date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 10:00:00,14.25,14.3,14.25,14.28,1280166.875347261,0.9717,0.9751,0.9717,0.9737,1280166.8753
2005-01-03 10:10:00,14.28,14.28,14.2,14.21,1264180.991314913,0.9737,0.9737,0.9682,0.9689,1264180.9913
2005-01-03 10:20:00,14.21,14.23,14.2,14.22,1342382.2077974824,0.9689,0.9703,0.9682,0.9696,1342382.2078
2005-01-03 10:30:00,14.22,14.22,14.18,14.21,769914.7390714881,0.9696,0.9696,0.9669,0.9689,769914.7391
2005-01-03 10:40:00,14.21,14.21,14.18,14.19,732326.3090494794,0.9689,0.9689,0.9669,0.9676,732326.309
2005-01-03 10:50:00,14.19,14.2,14.19,14.19,402239.4063274722,0.9676,0.9682,0.9676,0.9676,402239.4063
2005-01-03 11:00:00,14.19,14.21,14.16,14.16,561234.144811371,0.9676,0.9689,0.9655,0.9655,561234.1448
2005-01-03 11:10:00,14.16,14.17,14.14,14.16,501611.11787990894,0.9655,0.9662,0.9642,0.9655,501611.1179
2005-01-03 11:20:00,14.16,14.18,14.16,14.17,490809.8448850789,0.9655,0.9669,0.9655,0.9662,490809.8449
2005-01-03 11:30:00,14.18,14.18,14.17,14.18,495994.4559225973,0.9669,0.9669,0.9662,0.9669,495994.4559
2005-01-03 11:40:00,14.18,14.22,14.18,14.22,755657.0587183124,0.9669,0.9696,0.9669,0.9696,755657.0587
2005-01-03 11:50:00,14.21,14.22,14.19,14.19,827809.5623237774,0.9689,0.9696,0.9676,0.9676,827809.5623
2005-01-03 12:00:00,14.2,14.2,14.18,14.18,540063.649741504,0.9682,0.9682,0.9669,0.9669,540063.6497
2005-01-03 12:10:00,14.18,14.2,14.18,14.19,528398.2749070876,0.9669,0.9682,0.9669,0.9676,528398.2749
2005-01-03 12:20:00,14.18,14.18,14.17,14.18,211704.9506986696,0.9669,0.9669,0.9662,0.9669,211704.9507
2005-01-03 12:30:00,14.18,14.18,14.15,14.15,324038.18984490243,0.9669,0.9669,0.9648,0.9648,324038.1898
2005-01-03 12:40:00,14.16,14.16,14.14,14.15,258798.5009561288,0.9655,0.9655,0.9642,0.9648,258798.501
2005-01-03 12:50:00,14.15,14.16,14.15,14.16,158130.63664431238,0.9648,0.9655,0.9648,0.9655,158130.6366
2005-01-03 13:00:00,14.16,14.17,14.16,14.16,1411942.405884188,0.9655,0.9662,0.9655,0.9655,1411942.4059
2005-01-03 13:10:00,14.16,14.17,14.16,14.16,356874.05974918586,0.9655,0.9662,0.9655,0.9655,356874.0597
2005-01-03 13:20:00,14.16,14.16,14.12,14.14,618696.917143867,0.9655,0.9655,0.9628,0.9642,618696.9171
2005-01-03 13:30:00,14.14,14.14,14.12,14.14,223802.37645287928,0.9642,0.9642,0.9628,0.9642,223802.3765
2005-01-03 13:40:00,14.14,14.14,14.12,14.12,436371.42899113527,0.9642,0.9642,0.9628,0.9628,436371.429
2005-01-03 13:50:00,14.12,14.14,14.11,14.11,322742.0370855228,0.9628,0.9642,0.9621,0.9621,322742.0371
2005-01-03 14:00:00,14.11,14.13,14.1,14.11,450197.05842451775,0.9621,0.9635,0.9614,0.9621,450197.0584
2005-01-03 14:10:00,14.1,14.12,14.1,14.11,221210.07093412004,0.9614,0.9628,0.9614,0.9621,221210.0709
2005-01-03 14:20:00,14.11,14.14,14.11,14.13,262686.95923426753,0.9621,0.9642,0.9621,0.9635,262686.9592
2005-01-03 14:30:00,14.13,14.16,14.12,14.12,294658.7272989646,0.9635,0.9655,0.9628,0.9628,294658.7273
2005-01-03 14:40:00,14.12,14.14,14.12,14.13,253181.83899881708,0.9628,0.9642,0.9628,0.9635,253181.839
2005-01-03 14:50:00,14.13,14.13,14.09,14.1,499882.91420073615,0.9635,0.9635,0.9607,0.9614,499882.9142
2005-01-03 15:00:00,14.1,14.1,14.07,14.07,451061.16026410414,0.9614,0.9614,0.9594,0.9594,451061.1603
2005-01-03 15:10:00,14.07,14.08,14.04,14.04,646780.2269304253,0.9594,0.9601,0.9573,0.9573,646780.2269
2005-01-03 15:20:00,14.04,14.04,14.02,14.02,553889.2791748865,0.9573,0.9573,0.956,0.956,553889.2792
2005-01-03 15:30:00,14.02,14.03,13.98,13.99,1025688.8835890644,0.956,0.9566,0.9532,0.9539,1025688.8836
2005-01-03 15:40:00,13.99,14.03,13.98,14.0,954400.481823186,0.9539,0.9566,0.9532,0.9546,954400.4818
2005-01-03 15:50:00,14.0,14.03,13.99,14.02,1556679.464014911,0.9546,0.9566,0.9539,0.956,1556679.464
2005-01-04 09:30:00,14.11,14.14,14.1,14.12,1308682.2360536123,0.9621,0.9642,0.9614,0.9628,1308682.2361
2005-01-04 09:40:00,14.12,14.16,14.11,14.13,1049451.684177691,0.9628,0.9655,0.9621,0.9635,1049451.6842
2005-01-04 09:50:00,14.13,14.13,14.11,14.12,1117715.7295050167,0.9635,0.9635,0.9621,0.9628,1117715.7295
2005-01-04 10:00:00,14.12,14.15,14.11,14.15,1264180.991314913,0.9628,0.9648,0.9621,0.9648,1264180.9913
2005-01-04 10:10:00,14.15,14.16,14.13,14.14,771642.9427506609,0.9648,0.9655,0.9635,0.9642,771642.9428
2005-01-04 10:20:00,14.14,14.15,14.12,14.14,941006.9033095966,0.9642,0.9648,0.9628,0.9642,941006.9033
2005-01-04 10:30:00,14.14,14.16,14.12,14.14,935822.2922720782,0.9642,0.9655,0.9628,0.9642,935822.2923
2005-01-04 10:40:00,14.14,14.16,14.13,14.16,543952.1080196429,0.9642,0.9655,0.9635,0.9655,543952.108
2005-01-04 10:50:00,14.16,14.18,14.16,14.16,893913.3530521374,0.9655,0.9669,0.9655,0.9655,893913.3531
2005-01-04 11:00:00,14.16,14.17,14.16,14.16,726277.5961723746,0.9655,0.9662,0.9655,0.9655,726277.5962
2005-01-04 11:10:00,14.16,14.18,14.15,14.15,637707.1576147679,0.9655,0.9669,0.9648,0.9648,637707.1576
2005-01-04 11:20:00,14.16,14.2,14.15,14.2,745287.8366432756,0.9655,0.9682,0.9648,0.9682,745287.8366
2005-01-04 11:30:00,14.2,14.23,14.19,14.23,565986.7049290963,0.9682,0.9703,0.9676,0.9703,565986.7049
2005-01-04 11:40:00,14.22,14.23,14.19,14.19,586725.14907917,0.9696,0.9703,0.9676,0.9676,586725.1491
2005-01-04 11:50:00,14.19,14.21,14.19,14.2,577652.0797635127,0.9676,0.9689,0.9676,0.9682,577652.0798
2005-01-04 12:00:00,14.2,14.21,14.19,14.2,301139.49109586264,0.9682,0.9689,0.9676,0.9682,301139.4911
2005-01-04 12:10:00,14.2,14.2,14.16,14.17,575491.8251645467,0.9682,0.9682,0.9655,0.9662,575491.8252
2005-01-04 12:20:00,14.17,14.18,14.16,14.16,341752.27755642374,0.9662,0.9669,0.9655,0.9655,341752.2776
2005-01-04 12:30:00,14.16,14.17,14.14,14.14,356009.95790959947,0.9655,0.9662,0.9642,0.9642,356009.9579
2005-01-04 12:40:00,14.14,14.16,14.13,14.16,330518.95364180044,0.9642,0.9655,0.9635,0.9655,330518.9536
2005-01-04 12:50:00,14.16,14.16,14.15,14.15,476120.11361211,0.9655,0.9655,0.9648,0.9648,476120.1136
2005-01-04 13:00:00,14.15,14.16,14.14,14.16,215161.3580570152,0.9648,0.9655,0.9642,0.9655,215161.3581
2005-01-04 13:10:00,14.16,14.16,14.16,14.16,420817.59587858,0.9655,0.9655,0.9655,0.9655,420817.5959
2005-01-04 13:20:00,14.16,14.19,14.15,14.18,579380.2834426855,0.9655,0.9676,0.9648,0.9669,579380.2834
2005-01-04 13:30:00,14.18,14.18,14.13,14.13,746583.9894026552,0.9669,0.9669,0.9635,0.9635,746583.9894
2005-01-04 13:40:00,14.13,14.16,14.12,14.15,513276.49271432543,0.9635,0.9655,0.9628,0.9648,513276.4927
2005-01-04 13:50:00,14.15,14.17,14.15,14.17,840339.0389977803,0.9648,0.9662,0.9648,0.9662,840339.039
2005-01-04 14:00:00,14.16,14.17,14.12,14.13,933662.037673112,0.9655,0.9662,0.9628,0.9635,933662.0377
2005-01-04 14:10:00,14.13,14.16,14.13,14.16,387117.62413471006,0.9635,0.9655,0.9635,0.9655,387117.6241
2005-01-04 14:20:00,14.16,14.16,14.1,14.14,925453.0701970411,0.9655,0.9655,0.9614,0.9642,925453.0702
2005-01-04 14:30:00,14.14,14.16,14.14,14.14,966065.8566576024,0.9642,0.9655,0.9642,0.9642,966065.8567
2005-01-04 14:40:00,14.14,14.15,14.08,14.1,652828.93980753,0.9642,0.9648,0.9601,0.9614,652828.9398
2005-01-04 14:50:00,14.1,14.13,14.05,14.12,1054636.295215209,0.9614,0.9635,0.958,0.9628,1054636.2952
2005-01-04 15:00:00,14.13,14.13,14.09,14.12,352121.49963146064,0.9635,0.9635,0.9607,0.9628,352121.4996
2005-01-04 15:10:00,14.11,14.13,14.1,14.13,397486.84620974696,0.9621,0.9635,0.9614,0.9635,397486.8462
2005-01-04 15:20:00,14.13,14.13,14.12,14.13,737942.9710067911,0.9635,0.9635,0.9628,0.9635,737942.971
2005-01-04 15:30:00,14.13,14.16,14.12,14.12,828673.6641633637,0.9635,0.9655,0.9628,0.9628,828673.6642
2005-01-04 15:40:00,14.12,14.15,14.12,14.14,759977.5679162445,0.9628,0.9648,0.9628,0.9642,759977.5679
2005-01-04 15:50:00,14.14,14.14,14.12,14.13,1165241.330682269,0.9642,0.9642,0.9628,0.9635,1165241.3307
2005-01-05 09:30:00,14.18,14.18,14.12,14.17,1271957.9078711902,0.9669,0.9669,0.9628,0.9662,1271957.9079
2005-01-05 09:40:00,14.17,14.19,14.16,14.16,567714.9086082691,0.9662,0.9676,0.9655,0.9655,567714.9086
2005-01-05 09:50:00,14.18,14.19,14.14,14.14,464886.7896974867,0.9669,0.9676,0.9642,0.9642,464886.7897
2005-01-05 10:00:00,14.14,14.16,14.14,14.15,533150.8350248127,0.9642,0.9655,0.9642,0.9648,533150.835
2005-01-05 10:10:00,14.16,14.17,14.15,14.16,686528.9115514,0.9655,0.9662,0.9648,0.9655,686528.9116
2005-01-05 10:20:00,14.16,14.16,14.14,14.15,394462.4897711945,0.9655,0.9655,0.9642,0.9648,394462.4898
2005-01-05 10:30:00,14.14,14.16,14.14,14.16,495130.35408301087,0.9642,0.9655,0.9642,0.9655,495130.3541
2005-01-05 10:40:00,14.16,14.16,14.14,14.15,290770.26902082574,0.9655,0.9655,0.9642,0.9648,290770.269
2005-01-05 10:50:00,14.15,14.16,14.14,14.15,456245.7713016226,0.9648,0.9655,0.9642,0.9648,456245.7713
2005-01-05 11:00:00,14.15,14.16,14.13,14.16,511980.3399549458,0.9648,0.9655,0.9635,0.9655,511980.34
2005-01-05 11:10:00,14.16,14.17,14.14,14.17,438099.63267030806,0.9655,0.9662,0.9642,0.9662,438099.6327
2005-01-05 11:20:00,14.17,14.17,14.14,14.16,451925.2621036906,0.9662,0.9662,0.9642,0.9655,451925.2621
2005-01-05 11:30:00,14.16,14.18,14.15,14.17,260958.7555550948,0.9655,0.9669,0.9648,0.9662,260958.7556
2005-01-05 11:40:00,14.16,14.2,14.16,14.2,638571.2594543544,0.9655,0.9682,0.9655,0.9682,638571.2595
2005-01-05 11:50:00,14.2,14.21,14.18,14.19,1990026.536567494,0.9682,0.9689,0.9669,0.9676,1990026.5366
2005-01-05 12:00:00,14.19,14.2,14.17,14.19,2873570.6675445945,0.9676,0.9682,0.9662,0.9676,2873570.6675
2005-01-05 12:10:00,14.19,14.21,14.19,14.2,328358.69904283446,0.9676,0.9689,0.9676,0.9682,328358.699
2005-01-05 12:20:00,14.2,14.23,14.2,14.2,405695.8136858178,0.9682,0.9703,0.9682,0.9682,405695.8137
2005-01-05 12:30:00,14.2,14.22,14.17,14.17,1020504.272551546,0.9682,0.9696,0.9662,0.9662,1020504.2726
2005-01-05 12:40:00,14.18,14.19,14.16,14.17,623449.4772615923,0.9669,0.9676,0.9655,0.9662,623449.4773
2005-01-05 12:50:00,14.17,14.2,14.17,14.2,665358.416481533,0.9662,0.9682,0.9662,0.9682,665358.4165
2005-01-05 13:00:00,14.2,14.22,14.2,14.22,680048.1477545019,0.9682,0.9696,0.9682,0.9696,680048.1478
2005-01-05 13:10:00,14.22,14.22,14.19,14.19,306756.15305317426,0.9696,0.9696,0.9676,0.9676,306756.1531
2005-01-05 13:20:00,14.19,14.22,14.17,14.21,658877.6526846349,0.9676,0.9696,0.9662,0.9689,658877.6527
2005-01-05 13:30:00,14.21,14.21,14.19,14.19,372859.9437815344,0.9689,0.9689,0.9676,0.9676,372859.9438
2005-01-05 13:40:00,14.19,14.19,14.16,14.19,348233.0413533218,0.9676,0.9676,0.9655,0.9676,348233.0414
2005-01-05 13:50:00,14.19,14.19,14.16,14.17,366811.2309044295,0.9676,0.9676,0.9655,0.9662,366811.2309
2005-01-05 14:00:00,14.17,14.18,14.17,14.18,242380.566003987,0.9662,0.9669,0.9662,0.9669,242380.566
2005-01-05 14:10:00,14.18,14.19,14.16,14.16,663630.2128023602,0.9669,0.9676,0.9655,0.9655,663630.2128
2005-01-05 14:20:00,14.16,14.18,14.15,14.18,349961.2450324946,0.9655,0.9669,0.9648,0.9669,349961.245
2005-01-05 14:30:00,14.18,14.18,14.16,14.18,695169.929947264,0.9669,0.9669,0.9655,0.9669,695169.9299
2005-01-05 14:40:00,14.18,14.18,14.16,14.17,620425.1208230398,0.9669,0.9669,0.9655,0.9662,620425.1208
2005-01-05 14:50:00,14.17,14.17,14.16,14.16,562962.3484905438,0.9662,0.9662,0.9655,0.9655,562962.3485
2005-01-05 15:00:00,14.16,14.16,14.15,14.16,512412.39087473904,0.9655,0.9655,0.9648,0.9655,512412.3909
2005-01-05 15:10:00,14.16,14.17,14.15,14.16,1654755.0228079683,0.9655,0.9662,0.9648,0.9655,1654755.0228
2005-01-05 15:20:00,14.16,14.17,14.15,14.15,522781.6129497759,0.9655,0.9662,0.9648,0.9648,522781.6129
2005-01-05 15:30:00,14.15,14.16,14.13,14.14,597094.3711542068,0.9648,0.9655,0.9635,0.9642,597094.3712
2005-01-05 15:40:00,14.14,14.14,14.12,14.12,794973.6924194939,0.9642,0.9642,0.9628,0.9628,794973.6924
2005-01-05 15:50:00,14.12,14.13,14.07,14.11,1335901.4440005843,0.9628,0.9635,0.9594,0.9621,1335901.444
2005-01-06 09:30:00,14.11,14.14,14.1,14.14,780716.0120663182,0.9621,0.9642,0.9614,0.9642,780716.0121
2005-01-06 09:40:00,14.14,14.15,14.12,14.14,305892.05121358787,0.9642,0.9648,0.9628,0.9642,305892.0512
2005-01-06 09:50:00,14.14,14.14,14.07,14.08,372859.9437815344,0.9642,0.9642,0.9594,0.9601,372859.9438
2005-01-06 10:00:00,14.08,14.11,14.01,14.1,566850.8067686827,0.9601,0.9621,0.9553,0.9614,566850.8068
2005-01-06 10:10:00,14.11,14.11,14.08,14.1,441123.9891088605,0.9621,0.9621,0.9601,0.9614,441123.9891
2005-01-06 10:20:00,14.1,14.11,14.09,14.1,376316.35113988,0.9614,0.9621,0.9607,0.9614,376316.3511
2005-01-06 10:30:00,14.1,14.1,14.04,14.08,484329.0810881808,0.9614,0.9614,0.9573,0.9601,484329.0811
2005-01-06 10:40:00,14.08,14.08,14.04,14.07,441988.0909484469,0.9601,0.9601,0.9573,0.9594,441988.0909
2005-01-06 10:50:00,14.07,14.07,14.02,14.06,504203.4233986682,0.9594,0.9594,0.956,0.9587,504203.4234
2005-01-06 11:00:00,14.06,14.08,14.04,14.08,391006.0824128489,0.9587,0.9601,0.9573,0.9601,391006.0824
2005-01-06 11:10:00,14.08,14.08,14.07,14.08,518893.15467163705,0.9601,0.9601,0.9594,0.9601,518893.1547
2005-01-06 11:20:00,14.08,14.11,14.08,14.1,439395.7854296877,0.9601,0.9621,0.9601,0.9614,439395.7854
2005-01-06 11:30:00,14.1,14.11,14.08,14.09,328358.69904283446,0.9614,0.9621,0.9601,0.9607,328358.699
2005-01-06 11:40:00,14.09,14.1,14.08,14.09,231147.2420893637,0.9607,0.9614,0.9601,0.9607,231147.2421
2005-01-06 11:50:00,14.09,14.09,14.05,14.06,263119.0101540608,0.9607,0.9607,0.958,0.9587,263119.0102
2005-01-06 12:00:00,14.06,14.07,14.04,14.04,259662.60279571512,0.9587,0.9594,0.9573,0.9573,259662.6028
2005-01-06 12:10:00,14.04,14.04,14.03,14.03,372427.8928617412,0.9573,0.9573,0.9566,0.9566,372427.8929
2005-01-06 12:20:00,14.04,14.05,14.03,14.03,311940.76409069274,0.9573,0.958,0.9566,0.9566,311940.7641
2005-01-06 12:30:00,14.04,14.04,14.03,14.04,176276.77527562692,0.9573,0.9573,0.9566,0.9573,176276.7753
2005-01-06 12:40:00,14.04,14.07,14.03,14.07,320581.7824865568,0.9573,0.9594,0.9566,0.9594,320581.7825
2005-01-06 12:50:00,14.07,14.07,14.02,14.02,441988.0909484469,0.9594,0.9594,0.956,0.956,441988.0909
2005-01-06 13:00:00,14.03,14.04,14.02,14.04,403535.55908685183,0.9566,0.9573,0.956,0.9573,403535.5591
2005-01-06 13:10:00,14.04,14.06,14.03,14.04,203495.9832225987,0.9573,0.9587,0.9566,0.9573,203495.9832
2005-01-06 13:20:00,14.04,14.12,14.04,14.11,708995.5593806464,0.9573,0.9628,0.9573,0.9621,708995.5594
2005-01-06 13:30:00,14.11,14.11,14.1,14.11,218617.76541536083,0.9621,0.9621,0.9614,0.9621,218617.7654
2005-01-06 13:40:00,14.1,14.12,14.09,14.11,389709.9296534693,0.9614,0.9628,0.9607,0.9621,389709.9297
2005-01-06 13:50:00,14.12,14.12,14.1,14.11,385821.47137533047,0.9628,0.9628,0.9614,0.9621,385821.4714
2005-01-06 14:00:00,14.11,14.12,14.1,14.11,332679.2082407665,0.9621,0.9628,0.9614,0.9621,332679.2082
2005-01-06 14:10:00,14.11,14.12,14.09,14.12,168067.80779955606,0.9621,0.9628,0.9607,0.9628,168067.8078
2005-01-06 14:20:00,14.12,14.14,14.08,14.09,423409.9013973392,0.9628,0.9642,0.9601,0.9607,423409.9014
2005-01-06 14:30:00,14.1,14.14,14.09,14.1,311508.71317089954,0.9614,0.9642,0.9607,0.9614,311508.7132
2005-01-06 14:40:00,14.1,14.1,14.07,14.09,359898.4161877383,0.9614,0.9614,0.9594,0.9607,359898.4162
2005-01-06 14:50:00,14.09,14.12,14.09,14.11,1371761.6703434202,0.9607,0.9628,0.9607,0.9621,1371761.6703
2005-01-06 15:00:00,14.11,14.13,14.1,14.12,788492.9286225958,0.9621,0.9635,0.9614,0.9628,788492.9286
2005-01-06 15:10:00,14.12,14.12,14.05,14.06,524077.76570915553,0.9628,0.9628,0.958,0.9587,524077.7657
2005-01-06 15:20:00,14.06,14.06,14.02,14.03,459702.17865996825,0.9587,0.9587,0.956,0.9566,459702.1787
2005-01-06 15:30:00,14.03,14.05,14.03,14.04,752200.6513599668,0.9566,0.958,0.9566,0.9573,752200.6514
2005-01-06 15:40:00,14.04,14.04,14.03,14.03,744423.7348036892,0.9573,0.9573,0.9566,0.9566,744423.7348
2005-01-06 15:50:00,14.03,14.04,14.01,14.02,945759.463427322,0.9566,0.9573,0.9553,0.956,945759.4634
2005-01-07 09:30:00,14.05,14.09,14.03,14.05,2391401.84105538,0.958,0.9607,0.9566,0.958,2391401.8411
2005-01-07 09:40:00,14.05,14.07,14.04,14.06,508523.9325966002,0.958,0.9594,0.9573,0.9587,508523.9326
2005-01-07 09:50:00,14.06,14.07,14.05,14.06,834722.3770404686,0.9587,0.9594,0.958,0.9587,834722.377
2005-01-07 10:00:00,14.06,14.09,14.05,14.08,868854.3997041316,0.9587,0.9607,0.958,0.9601,868854.3997
2005-01-07 10:10:00,14.08,14.08,14.05,14.07,640299.4631335272,0.9601,0.9601,0.958,0.9594,640299.4631
2005-01-07 10:20:00,14.07,14.07,14.01,14.03,628202.0373793175,0.9594,0.9594,0.9553,0.9566,628202.0374
2005-01-07 10:30:00,14.03,14.04,14.0,14.0,909467.1861646927,0.9566,0.9573,0.9546,0.9546,909467.1862
2005-01-07 10:40:00,14.0,14.05,13.98,14.04,1049451.684177691,0.9546,0.958,0.9532,0.9573,1049451.6842
2005-01-07 10:50:00,14.04,14.06,14.04,14.05,414768.8830014751,0.9573,0.9587,0.9573,0.958,414768.883
2005-01-07 11:00:00,14.05,14.1,14.05,14.1,647212.2778502185,0.958,0.9614,0.958,0.9614,647212.2779
2005-01-07 11:10:00,14.1,14.13,14.09,14.1,492105.9976444585,0.9614,0.9635,0.9607,0.9614,492105.9976
2005-01-07 11:20:00,14.1,14.13,14.03,14.1,782876.2666652843,0.9614,0.9635,0.9566,0.9614,782876.2667
2005-01-07 11:30:00,14.1,14.16,14.1,14.14,1789122.8588636543,0.9614,0.9655,0.9614,0.9642,1789122.8589
2005-01-07 11:40:00,14.14,14.19,14.13,14.16,480008.5718902488,0.9642,0.9676,0.9635,0.9655,480008.5719
2005-01-07 11:50:00,14.16,14.18,14.16,14.18,631658.4447376631,0.9655,0.9669,0.9655,0.9669,631658.4447
2005-01-07 12:00:00,14.18,14.18,14.15,14.17,731030.1562900998,0.9669,0.9669,0.9648,0.9662,731030.1563
2005-01-07 12:10:00,14.17,14.17,14.16,14.16,448900.90566513815,0.9662,0.9662,0.9655,0.9655,448900.9057
2005-01-07 12:20:00,14.16,14.2,14.16,14.18,715044.2722577513,0.9655,0.9682,0.9655,0.9669,715044.2723
2005-01-07 12:30:00,14.19,14.19,14.13,14.13,761273.7206756241,0.9676,0.9676,0.9635,0.9635,761273.7207
2005-01-07 12:40:00,14.13,14.13,14.08,14.1,378476.605738846,0.9635,0.9635,0.9601,0.9614,378476.6057
2005-01-07 12:50:00,14.1,14.12,14.09,14.12,541359.8025008836,0.9614,0.9628,0.9607,0.9628,541359.8025
2005-01-07 13:00:00,14.12,14.15,14.11,14.12,582836.6908010312,0.9628,0.9648,0.9621,0.9628,582836.6908
2005-01-07 13:10:00,14.12,14.12,14.09,14.1,259662.60279571512,0.9628,0.9628,0.9607,0.9614,259662.6028
2005-01-07 13:20:00,14.1,14.1,14.03,14.04,560370.0429717846,0.9614,0.9614,0.9566,0.9573,560370.043
2005-01-07 13:30:00,14.04,14.08,14.03,14.04,507659.83075701375,0.9573,0.9601,0.9566,0.9573,507659.8308
2005-01-07 13:40:00,14.04,14.06,14.02,14.02,362490.7217064975,0.9573,0.9587,0.956,0.956,362490.7217
2005-01-07 13:50:00,14.03,14.05,14.01,14.05,279536.9451062025,0.9566,0.958,0.9553,0.958,279536.9451
2005-01-07 14:00:00,14.04,14.05,14.03,14.03,472231.6553339712,0.9573,0.958,0.9566,0.9566,472231.6553
2005-01-07 14:10:00,14.03,14.05,14.01,14.02,541359.8025008836,0.9566,0.958,0.9553,0.956,541359.8025
2005-01-07 14:20:00,14.02,14.07,14.01,14.07,477416.2663714896,0.956,0.9594,0.9553,0.9594,477416.2664
2005-01-07 14:30:00,14.07,14.1,14.03,14.05,535743.140543572,0.9594,0.9614,0.9566,0.958,535743.1405
2005-01-07 14:40:00,14.05,14.07,14.04,14.04,535311.0896237788,0.958,0.9594,0.9573,0.9573,535311.0896
2005-01-07 14:50:00,14.04,14.07,14.04,14.07,400943.2535680926,0.9573,0.9594,0.9573,0.9594,400943.2536
2005-01-07 15:00:00,14.07,14.08,14.06,14.07,390574.0314930557,0.9594,0.9601,0.9587,0.9594,390574.0315
2005-01-07 15:10:00,14.06,14.08,14.05,14.07,305892.05121358787,0.9587,0.9601,0.958,0.9594,305892.0512
2005-01-07 15:20:00,14.07,14.07,14.04,14.05,406559.9155254042,0.9594,0.9594,0.9573,0.958,406559.9155
2005-01-07 15:30:00,14.05,14.08,14.05,14.08,728005.7998515475,0.958,0.9601,0.958,0.9601,728005.7999
2005-01-07 15:40:00,14.08,14.12,14.08,14.11,1263316.8894753263,0.9601,0.9628,0.9601,0.9621,1263316.8895
2005-01-07 15:50:00,14.11,14.21,14.09,14.21,3026516.693151389,0.9621,0.9689,0.9607,0.9689,3026516.6932
2005-01-10 09:30:00,14.27,14.37,14.27,14.36,4534374.403229668,0.973,0.9798,0.973,0.9792,4534374.4032
2005-01-10 09:40:00,14.35,14.37,14.32,14.35,2562061.954373695,0.9785,0.9798,0.9764,0.9785,2562061.9544
2005-01-10 09:50:00,14.35,14.42,14.34,14.42,2277340.3982299743,0.9785,0.9832,0.9778,0.9832,2277340.3982
2005-01-10 10:00:00,14.42,14.48,14.41,14.46,3371725.378066158,0.9832,0.9873,0.9826,0.986,3371725.3781
2005-01-10 10:10:00,14.46,14.51,14.46,14.49,2794073.2983026453,0.986,0.9894,0.986,0.988,2794073.2983
2005-01-10 10:20:00,14.49,14.57,14.49,14.57,2302399.35157798,0.988,0.9935,0.988,0.9935,2302399.3516
2005-01-10 10:30:00,14.56,14.57,14.55,14.56,2123530.270783594,0.9928,0.9935,0.9921,0.9928,2123530.2708
2005-01-10 10:40:00,14.56,14.57,14.51,14.54,1797331.8263397254,0.9928,0.9935,0.9894,0.9914,1797331.8263
2005-01-10 10:50:00,14.53,14.56,14.53,14.54,1582170.4682827103,0.9907,0.9928,0.9907,0.9914,1582170.4683
2005-01-10 11:00:00,14.54,14.55,14.53,14.54,1054636.295215209,0.9914,0.9921,0.9907,0.9914,1054636.2952
2005-01-10 11:10:00,14.54,14.55,14.52,14.54,1100865.743633082,0.9914,0.9921,0.9901,0.9914,1100865.7436
2005-01-10 11:20:00,14.54,14.55,14.52,14.54,1267205.347753465,0.9914,0.9921,0.9901,0.9914,1267205.3478
2005-01-10 11:30:00,14.54,14.56,14.53,14.53,2640695.221776058,0.9914,0.9928,0.9907,0.9907,2640695.2218
2005-01-10 11:40:00,14.53,14.54,14.53,14.53,565554.654009303,0.9907,0.9914,0.9907,0.9907,565554.654
2005-01-10 11:50:00,14.53,14.55,14.52,14.54,824785.205885225,0.9907,0.9921,0.9901,0.9914,824785.2059
2005-01-10 12:00:00,14.55,14.56,14.54,14.55,1008406.8467973364,0.9921,0.9928,0.9914,0.9921,1008406.8468
2005-01-10 12:10:00,14.55,14.56,14.54,14.55,899962.0659292423,0.9921,0.9928,0.9914,0.9921,899962.0659
2005-01-10 12:20:00,14.55,14.57,14.55,14.57,688689.166150366,0.9921,0.9935,0.9921,0.9935,688689.1662
2005-01-10 12:30:00,14.57,14.6,14.57,14.58,1965831.6850590743,0.9935,0.9955,0.9935,0.9942,1965831.6851
2005-01-10 12:40:00,14.58,14.59,14.53,14.54,1090064.4706382516,0.9942,0.9948,0.9907,0.9914,1090064.4706
2005-01-10 12:50:00,14.55,14.59,14.54,14.59,837314.6825592278,0.9921,0.9948,0.9914,0.9948,837314.6826
2005-01-10 13:00:00,14.59,14.59,14.54,14.55,750040.3967610007,0.9948,0.9948,0.9914,0.9921,750040.3968
2005-01-10 13:10:00,14.55,14.57,14.55,14.56,701218.6428243688,0.9921,0.9935,0.9921,0.9928,701218.6428
2005-01-10 13:20:00,14.56,14.56,14.53,14.53,662334.0600429806,0.9928,0.9928,0.9907,0.9907,662334.06
2005-01-10 13:30:00,14.53,14.53,14.49,14.52,1811157.455773108,0.9907,0.9907,0.988,0.9901,1811157.4558
2005-01-10 13:40:00,14.52,14.54,14.51,14.52,836882.6316394346,0.9901,0.9914,0.9894,0.9901,836882.6316
2005-01-10 13:50:00,14.52,14.54,14.52,14.53,671839.180278431,0.9901,0.9914,0.9901,0.9907,671839.1803
2005-01-10 14:00:00,14.53,14.53,14.5,14.53,507659.83075701375,0.9907,0.9907,0.9887,0.9907,507659.8308
2005-01-10 14:10:00,14.53,14.53,14.51,14.53,670543.0275190515,0.9907,0.9907,0.9894,0.9907,670543.0275
2005-01-10 14:20:00,14.53,14.53,14.51,14.51,446740.6510661721,0.9907,0.9907,0.9894,0.9894,446740.6511
2005-01-10 14:30:00,14.51,14.52,14.49,14.51,767322.433552729,0.9894,0.9901,0.988,0.9894,767322.4336
2005-01-10 14:40:00,14.51,14.51,14.48,14.49,830401.8678425365,0.9894,0.9894,0.9873,0.988,830401.8678
2005-01-10 14:50:00,14.49,14.5,14.45,14.48,888296.6910948259,0.988,0.9887,0.9853,0.9873,888296.6911
2005-01-10 15:00:00,14.47,14.48,14.46,14.46,751336.5495203804,0.9867,0.9873,0.986,0.986,751336.5495
2005-01-10 15:10:00,14.47,14.47,14.41,14.41,720228.8832952698,0.9867,0.9867,0.9826,0.9826,720228.8833
2005-01-10 15:20:00,14.41,14.42,14.36,14.39,2130011.034580492,0.9826,0.9832,0.9792,0.9812,2130011.0346
2005-01-10 15:30:00,14.39,14.44,14.37,14.42,1249923.3109617368,0.9812,0.9846,0.9798,0.9832,1249923.311
2005-01-10 15:40:00,14.42,14.44,14.39,14.39,1288375.842823332,0.9832,0.9846,0.9812,0.9812,1288375.8428
2005-01-10 15:50:00,14.39,14.41,14.37,14.4,1862139.4643087056,0.9812,0.9826,0.9798,0.9819,1862139.4643
2005-01-11 09:30:00,14.4,14.41,14.38,14.38,1568344.8388493278,0.9819,0.9826,0.9805,0.9805,1568344.8388
2005-01-11 09:40:00,14.39,14.41,14.27,14.3,1476750.0438531686,0.9812,0.9826,0.973,0.9751,1476750.0439
2005-01-11 09:50:00,14.3,14.37,14.3,14.37,1359664.2445892105,0.9751,0.9798,0.9751,0.9798,1359664.2446
2005-01-11 10:00:00,14.36,14.4,14.28,14.33,1070190.1283277643,0.9792,0.9819,0.9737,0.9771,1070190.1283
2005-01-11 10:10:00,14.33,14.4,14.33,14.38,1150119.548489507,0.9771,0.9819,0.9771,0.9805,1150119.5485
2005-01-11 10:20:00,14.38,14.38,14.34,14.36,979027.3842513984,0.9805,0.9805,0.9778,0.9792,979027.3843
2005-01-11 10:30:00,14.35,14.36,14.31,14.33,511980.3399549458,0.9785,0.9792,0.9757,0.9771,511980.34
2005-01-11 10:40:00,14.32,14.37,14.32,14.35,687825.0643107796,0.9764,0.9798,0.9764,0.9785,687825.0643
2005-01-11 10:50:00,14.35,14.36,14.34,14.35,836018.5297998482,0.9785,0.9792,0.9778,0.9785,836018.5298
2005-01-11 11:00:00,14.35,14.37,14.35,14.35,535743.140543572,0.9785,0.9798,0.9785,0.9785,535743.1405
2005-01-11 11:10:00,14.35,14.36,14.32,14.32,470071.4007350051,0.9785,0.9792,0.9764,0.9764,470071.4007
2005-01-11 11:20:00,14.32,14.33,14.31,14.32,312372.81501048594,0.9764,0.9771,0.9757,0.9764,312372.815
2005-01-11 11:30:00,14.31,14.33,14.31,14.32,314101.0186896587,0.9757,0.9771,0.9757,0.9764,314101.0187
2005-01-11 11:40:00,14.31,14.32,14.31,14.32,467047.0442964527,0.9757,0.9764,0.9757,0.9764,467047.0443
2005-01-11 11:50:00,14.32,14.32,14.3,14.32,463590.6369381071,0.9764,0.9764,0.9751,0.9764,463590.6369
2005-01-11 12:00:00,14.32,14.32,14.3,14.31,487785.48844652646,0.9764,0.9764,0.9751,0.9757,487785.4884
2005-01-11 12:10:00,14.31,14.32,14.29,14.29,549136.7190571612,0.9757,0.9764,0.9744,0.9744,549136.7191
2005-01-11 12:20:00,14.29,14.32,14.29,14.3,298979.2364968966,0.9744,0.9764,0.9744,0.9751,298979.2365
2005-01-11 12:30:00,14.3,14.3,14.29,14.29,333111.2591605597,0.9751,0.9751,0.9744,0.9744,333111.2592
2005-01-11 12:40:00,14.29,14.29,14.26,14.27,435507.3271515489,0.9744,0.9744,0.9723,0.973,435507.3272
2005-01-11 12:50:00,14.27,14.28,14.26,14.26,510252.136275773,0.973,0.9737,0.9723,0.9723,510252.1363
2005-01-11 13:00:00,14.26,14.26,14.23,14.23,612648.2042667621,0.9723,0.9723,0.9703,0.9703,612648.2043
2005-01-11 13:10:00,14.23,14.23,14.22,14.23,300707.44017606945,0.9703,0.9703,0.9696,0.9703,300707.4402
2005-01-11 13:20:00,14.22,14.25,14.22,14.25,362490.7217064975,0.9696,0.9717,0.9696,0.9717,362490.7217
2005-01-11 13:30:00,14.25,14.32,14.25,14.3,565122.6030895098,0.9717,0.9764,0.9717,0.9751,565122.6031
2005-01-11 13:40:00,14.3,14.33,14.29,14.33,975138.9259732596,0.9751,0.9771,0.9744,0.9771,975138.926
2005-01-11 13:50:00,14.33,14.35,14.33,14.33,1589947.3848389878,0.9771,0.9785,0.9771,0.9771,1589947.3848
2005-01-11 14:00:00,14.33,14.37,14.32,14.36,836450.5807196414,0.9771,0.9798,0.9764,0.9792,836450.5807
2005-01-11 14:10:00,14.35,14.38,14.35,14.36,944031.2597481492,0.9785,0.9805,0.9785,0.9792,944031.2597
2005-01-11 14:20:00,14.36,14.38,14.36,14.36,492538.0485642517,0.9792,0.9805,0.9792,0.9792,492538.0486
2005-01-11 14:30:00,14.36,14.37,14.32,14.32,375884.3002200868,0.9792,0.9798,0.9764,0.9764,375884.3002
2005-01-11 14:40:00,14.32,14.33,14.31,14.32,366811.2309044295,0.9764,0.9771,0.9757,0.9764,366811.2309
2005-01-11 14:50:00,14.32,14.32,14.28,14.3,632522.5465772495,0.9764,0.9764,0.9737,0.9751,632522.5466
2005-01-11 15:00:00,14.3,14.31,14.28,14.3,1078399.0958038352,0.9751,0.9757,0.9737,0.9751,1078399.0958
2005-01-11 15:10:00,14.3,14.31,14.28,14.28,451925.2621036906,0.9751,0.9757,0.9737,0.9737,451925.2621
2005-01-11 15:20:00,14.28,14.28,14.25,14.26,444580.3964672061,0.9737,0.9737,0.9717,0.9723,444580.3965
2005-01-11 15:30:00,14.26,14.27,14.23,14.25,1048155.5314183112,0.9723,0.973,0.9703,0.9717,1048155.5314
2005-01-11 15:40:00,14.25,14.29,14.22,14.27,946623.5652669084,0.9717,0.9744,0.9696,0.973,946623.5653
2005-01-11 15:50:00,14.27,14.27,14.27,14.27,1357071.9390704513,0.973,0.973,0.973,0.973,1357071.9391
2005-01-12 09:30:00,14.21,14.25,14.19,14.25,1270229.7041920174,0.9689,0.9717,0.9676,0.9717,1270229.7042
2005-01-12 09:40:00,14.24,14.24,14.21,14.21,540927.7515810904,0.971,0.971,0.9689,0.9689,540927.7516
2005-01-12 09:50:00,14.21,14.24,14.21,14.23,845091.5991155055,0.9689,0.971,0.9689,0.9703,845091.5991
2005-01-12 10:00:00,14.24,14.24,14.22,14.23,763433.9752745901,0.971,0.971,0.9696,0.9703,763433.9753
2005-01-12 10:10:00,14.22,14.24,14.21,14.21,513708.5436341186,0.9696,0.971,0.9689,0.9689,513708.5436
2005-01-12 10:20:00,14.21,14.24,14.2,14.23,786332.6740236299,0.9689,0.971,0.9682,0.9703,786332.674
2005-01-12 10:30:00,14.23,14.23,14.19,14.19,567714.9086082691,0.9703,0.9703,0.9676,0.9676,567714.9086
2005-01-12 10:40:00,14.19,14.19,14.13,14.15,753496.8041193464,0.9676,0.9676,0.9635,0.9648,753496.8041
2005-01-12 10:50:00,14.15,14.2,14.15,14.19,904282.5751271744,0.9648,0.9682,0.9648,0.9676,904282.5751
2005-01-12 11:00:00,14.19,14.2,14.18,14.18,332679.2082407665,0.9676,0.9682,0.9669,0.9669,332679.2082
2005-01-12 11:10:00,14.19,14.19,14.17,14.19,280833.0978655821,0.9676,0.9676,0.9662,0.9676,280833.0979
2005-01-12 11:20:00,14.18,14.19,14.17,14.18,252749.78807902389,0.9669,0.9676,0.9662,0.9669,252749.7881
2005-01-12 11:30:00,14.19,14.23,14.18,14.23,417361.1885202343,0.9676,0.9703,0.9669,0.9703,417361.1885
2005-01-12 11:40:00,14.23,14.28,14.22,14.26,662766.1109627738,0.9703,0.9737,0.9696,0.9723,662766.111
2005-01-12 11:50:00,14.25,14.26,14.2,14.23,538335.4460623312,0.9717,0.9723,0.9682,0.9703,538335.4461
2005-01-12 12:00:00,14.23,14.25,14.23,14.23,376748.4020596732,0.9703,0.9717,0.9703,0.9703,376748.4021
2005-01-12 12:10:00,14.24,14.27,14.23,14.25,683072.5041930543,0.971,0.973,0.9703,0.9717,683072.5042
2005-01-12 12:20:00,14.25,14.27,14.23,14.27,527534.1730675012,0.9717,0.973,0.9703,0.973,527534.1731
2005-01-12 12:30:00,14.27,14.29,14.26,14.28,431186.8179536168,0.973,0.9744,0.9723,0.9737,431186.818
2005-01-12 12:40:00,14.28,14.28,14.24,14.25,214297.2562174288,0.9737,0.9737,0.971,0.9717,214297.2562
2005-01-12 12:50:00,14.25,14.27,14.24,14.25,231147.2420893637,0.9717,0.973,0.971,0.9717,231147.2421
2005-01-12 13:00:00,14.25,14.26,14.24,14.26,136528.09065465222,0.9717,0.9723,0.971,0.9723,136528.0907
2005-01-12 13:10:00,14.26,14.27,14.25,14.25,163747.29860162403,0.9723,0.973,0.9717,0.9717,163747.2986
2005-01-12 13:20:00,14.25,14.25,14.21,14.22,160722.9421630716,0.9717,0.9717,0.9689,0.9696,160722.9422
2005-01-12 13:30:00,14.23,14.26,14.2,14.26,515868.7982330847,0.9703,0.9723,0.9682,0.9723,515868.7982
2005-01-12 13:40:00,14.26,14.26,14.22,14.22,209544.69609970355,0.9723,0.9723,0.9696,0.9696,209544.6961
2005-01-12 13:50:00,14.22,14.24,14.21,14.23,235035.7003675025,0.9696,0.971,0.9689,0.9703,235035.7004
2005-01-12 14:00:00,14.23,14.25,14.22,14.24,251021.58439985107,0.9703,0.9717,0.9696,0.971,251021.5844
2005-01-12 14:10:00,14.24,14.27,14.22,14.27,237195.95496646856,0.971,0.973,0.9696,0.973,237195.955
2005-01-12 14:20:00,14.27,14.28,14.24,14.24,907306.9315657268,0.973,0.9737,0.971,0.971,907306.9316
2005-01-12 14:30:00,14.24,14.25,14.22,14.23,206520.3396611512,0.971,0.9717,0.9696,0.9703,206520.3397
2005-01-12 14:40:00,14.23,14.24,14.22,14.23,232443.3948487433,0.9703,0.971,0.9696,0.9703,232443.3948
2005-01-12 14:50:00,14.24,14.27,14.22,14.25,546544.4135384021,0.971,0.973,0.9696,0.9717,546544.4135
2005-01-12 15:00:00,14.26,14.26,14.23,14.24,447172.7019859653,0.9723,0.9723,0.9703,0.971,447172.702
2005-01-12 15:10:00,14.24,14.24,14.21,14.21,248429.27888109183,0.971,0.971,0.9689,0.9689,248429.2789
2005-01-12 15:20:00,14.21,14.23,14.21,14.23,303299.7456948287,0.9689,0.9703,0.9689,0.9703,303299.7457
2005-01-12 15:30:00,14.22,14.29,14.21,14.27,1248195.107282564,0.9696,0.9744,0.9689,0.973,1248195.1073
2005-01-12 15:40:00,14.27,14.29,14.26,14.28,775531.4010287998,0.973,0.9744,0.9723,0.9737,775531.401
2005-01-12 15:50:00,14.28,14.28,14.24,14.28,1011431.2032358889,0.9737,0.9737,0.971,0.9737,1011431.2032
2005-01-13 09:30:00,14.3,14.32,14.23,14.31,865830.0432655793,0.9751,0.9764,0.9703,0.9757,865830.0433
2005-01-13 09:40:00,14.31,14.35,14.3,14.35,593637.9637958612,0.9757,0.9785,0.9751,0.9785,593637.9638
2005-01-13 09:50:00,14.35,14.37,14.32,14.34,728437.8507713407,0.9785,0.9798,0.9764,0.9778,728437.8508
2005-01-13 10:00:00,14.34,14.37,14.34,14.35,558641.8392926118,0.9778,0.9798,0.9778,0.9785,558641.8393
2005-01-13 10:10:00,14.35,14.41,14.35,14.39,737078.8691672047,0.9785,0.9826,0.9785,0.9812,737078.8692
2005-01-13 10:20:00,14.4,14.44,14.4,14.43,762137.8225152105,0.9819,0.9846,0.9819,0.9839,762137.8225
2005-01-13 10:30:00,14.43,14.44,14.4,14.41,912491.5426032452,0.9839,0.9846,0.9819,0.9826,912491.5426
2005-01-13 10:40:00,14.41,14.41,14.37,14.38,466182.9424568663,0.9826,0.9826,0.9798,0.9805,466182.9425
2005-01-13 10:50:00,14.38,14.38,14.34,14.35,457973.9749807954,0.9805,0.9805,0.9778,0.9785,457973.975
2005-01-13 11:00:00,14.35,14.38,14.35,14.36,533150.8350248127,0.9785,0.9805,0.9785,0.9792,533150.835
2005-01-13 11:10:00,14.36,14.37,14.35,14.37,250589.53348005787,0.9792,0.9798,0.9785,0.9798,250589.5335
2005-01-13 11:20:00,14.37,14.39,14.37,14.39,225530.58013205207,0.9798,0.9812,0.9798,0.9812,225530.5801
2005-01-13 11:30:00,14.39,14.39,14.35,14.36,447604.75290575856,0.9812,0.9812,0.9785,0.9792,447604.7529
2005-01-13 11:40:00,14.36,14.36,14.34,14.36,574627.7233249603,0.9792,0.9792,0.9778,0.9792,574627.7233
2005-01-13 11:50:00,14.36,14.37,14.35,14.37,238060.05680605496,0.9792,0.9798,0.9785,0.9798,238060.0568
2005-01-13 12:00:00,14.37,14.39,14.37,14.38,260526.70463530155,0.9798,0.9812,0.9798,0.9805,260526.7046
2005-01-13 12:10:00,14.37,14.4,14.36,14.39,459702.17865996825,0.9798,0.9819,0.9792,0.9812,459702.1787
2005-01-13 12:20:00,14.39,14.41,14.39,14.41,630362.2919782836,0.9812,0.9826,0.9812,0.9826,630362.292
2005-01-13 12:30:00,14.41,14.42,14.4,14.4,642459.7177324932,0.9826,0.9832,0.9819,0.9819,642459.7177
2005-01-13 12:40:00,14.4,14.42,14.39,14.41,358170.21250856546,0.9819,0.9832,0.9812,0.9826,358170.2125
2005-01-13 12:50:00,14.42,14.42,14.4,14.42,291202.319940619,0.9832,0.9832,0.9819,0.9832,291202.3199
2005-01-13 13:00:00,14.42,14.44,14.42,14.44,423841.9523171324,0.9832,0.9846,0.9832,0.9846,423841.9523
2005-01-13 13:10:00,14.44,14.46,14.44,14.45,356874.05974918586,0.9846,0.986,0.9846,0.9853,356874.0597
2005-01-13 13:20:00,14.45,14.45,14.41,14.42,376748.4020596732,0.9853,0.9853,0.9826,0.9832,376748.4021
2005-01-13 13:30:00,14.42,14.42,14.4,14.41,162019.09492245122,0.9832,0.9832,0.9819,0.9826,162019.0949
2005-01-13 13:40:00,14.41,14.41,14.39,14.39,178004.97895479974,0.9826,0.9826,0.9812,0.9812,178004.979
2005-01-13 13:50:00,14.39,14.42,14.39,14.41,270463.8757905452,0.9812,0.9832,0.9812,0.9826,270463.8758
2005-01-13 14:00:00,14.41,14.43,14.41,14.41,246269.02428212584,0.9826,0.9839,0.9826,0.9826,246269.0243
2005-01-13 14:10:00,14.41,14.42,14.4,14.41,243244.6678435734,0.9826,0.9832,0.9819,0.9826,243244.6678
2005-01-13 14:20:00,14.41,14.41,14.39,14.39,273920.2831488908,0.9826,0.9826,0.9812,0.9812,273920.2831
2005-01-13 14:30:00,14.39,14.41,14.38,14.41,326630.4953636616,0.9812,0.9826,0.9805,0.9826,326630.4954
2005-01-13 14:40:00,14.41,14.43,14.41,14.43,505499.57615804777,0.9826,0.9839,0.9826,0.9839,505499.5762
2005-01-13 14:50:00,14.43,14.43,14.41,14.42,664926.3655617398,0.9839,0.9839,0.9826,0.9832,664926.3656
2005-01-13 15:00:00,14.42,14.42,14.41,14.42,442852.1927880333,0.9832,0.9832,0.9826,0.9832,442852.1928
2005-01-13 15:10:00,14.41,14.42,14.41,14.41,543088.0061800565,0.9826,0.9832,0.9826,0.9826,543088.0062
2005-01-13 15:20:00,14.4,14.42,14.39,14.4,831265.969682123,0.9819,0.9832,0.9812,0.9819,831265.9697
2005-01-13 15:30:00,14.39,14.39,14.36,14.37,498154.7105215633,0.9812,0.9812,0.9792,0.9798,498154.7105
2005-01-13 15:40:00,14.37,14.38,14.32,14.33,1813317.7103720736,0.9798,0.9805,0.9764,0.9771,1813317.7104
2005-01-13 15:50:00,14.32,14.42,14.32,14.42,1926083.0004381,0.9764,0.9832,0.9764,0.9832,1926083.0004
2005-01-14 09:30:00,14.5,14.53,14.47,14.48,2165007.1590837413,0.9887,0.9907,0.9867,0.9873,2165007.1591
2005-01-14 09:40:00,14.47,14.51,14.47,14.51,1350591.1752735532,0.9867,0.9894,0.9867,0.9894,1350591.1753
2005-01-14 09:50:00,14.51,14.52,14.46,14.47,1422743.6788790182,0.9894,0.9901,0.986,0.9867,1422743.6789
2005-01-14 10:00:00,14.47,14.47,14.35,14.35,1590811.4866785742,0.9867,0.9867,0.9785,0.9785,1590811.4867
2005-01-14 10:10:00,14.35,14.38,14.3,14.34,763433.9752745901,0.9785,0.9805,0.9751,0.9778,763433.9753
2005-01-14 10:20:00,14.34,14.49,14.34,14.49,1050315.786017277,0.9778,0.988,0.9778,0.988,1050315.786
2005-01-14 10:30:00,14.48,14.54,14.48,14.51,1262884.838555533,0.9873,0.9914,0.9873,0.9894,1262884.8386
2005-01-14 10:40:00,14.51,14.53,14.49,14.51,688689.166150366,0.9894,0.9907,0.988,0.9894,688689.1662
2005-01-14 10:50:00,14.51,14.51,14.49,14.51,366379.1799846363,0.9894,0.9894,0.988,0.9894,366379.18
2005-01-14 11:00:00,14.51,14.51,14.5,14.51,423841.9523171324,0.9894,0.9894,0.9887,0.9894,423841.9523
2005-01-14 11:10:00,14.51,14.54,14.51,14.53,671839.180278431,0.9894,0.9914,0.9894,0.9907,671839.1803
2005-01-14 11:20:00,14.54,14.55,14.53,14.54,621721.2735824194,0.9914,0.9921,0.9907,0.9914,621721.2736
2005-01-14 11:30:00,14.54,14.54,14.52,14.54,440259.8872692741,0.9914,0.9914,0.9901,0.9914,440259.8873
2005-01-14 11:40:00,14.54,14.54,14.5,14.5,1620623.0001443052,0.9914,0.9914,0.9887,0.9887,1620623.0001
2005-01-14 11:50:00,14.51,14.51,14.49,14.5,312372.81501048594,0.9894,0.9894,0.988,0.9887,312372.815
2005-01-14 12:00:00,14.5,14.52,14.5,14.51,257502.3481967491,0.9887,0.9901,0.9887,0.9894,257502.3482
2005-01-14 12:10:00,14.51,14.56,14.51,14.55,550432.871816541,0.9894,0.9928,0.9894,0.9921,550432.8718
2005-01-14 12:20:00,14.55,14.56,14.54,14.55,292930.5236197918,0.9921,0.9928,0.9914,0.9921,292930.5236
2005-01-14 12:30:00,14.55,14.56,14.55,14.56,311076.66225110635,0.9921,0.9928,0.9921,0.9928,311076.6623
2005-01-14 12:40:00,14.56,14.56,14.54,14.55,355577.9069898063,0.9928,0.9928,0.9914,0.9921,355577.907
2005-01-14 12:50:00,14.55,14.56,14.55,14.55,147329.3636494823,0.9921,0.9928,0.9921,0.9921,147329.3636
2005-01-14 13:00:00,14.55,14.55,14.54,14.54,453653.4657828634,0.9921,0.9921,0.9914,0.9914,453653.4658
2005-01-14 13:10:00,14.54,14.55,14.53,14.55,400511.2026482994,0.9914,0.9921,0.9907,0.9921,400511.2026
2005-01-14 13:20:00,14.55,14.57,14.55,14.56,216025.4598966016,0.9921,0.9935,0.9921,0.9928,216025.4599
2005-01-14 13:30:00,14.56,14.56,14.54,14.54,138688.34525361823,0.9928,0.9928,0.9914,0.9914,138688.3453
2005-01-14 13:40:00,14.55,14.57,14.54,14.57,410016.32288374985,0.9921,0.9935,0.9914,0.9935,410016.3229
2005-01-14 13:50:00,14.57,14.58,14.57,14.57,587589.2509187564,0.9935,0.9942,0.9935,0.9935,587589.2509
2005-01-14 14:00:00,14.57,14.57,14.56,14.56,391870.18425243534,0.9935,0.9935,0.9928,0.9928,391870.1843
2005-01-14 14:10:00,14.56,14.56,14.53,14.55,418225.2903598207,0.9928,0.9928,0.9907,0.9921,418225.2904
2005-01-14 14:20:00,14.55,14.58,14.53,14.57,894777.4548917238,0.9921,0.9942,0.9907,0.9935,894777.4549
2005-01-14 14:30:00,14.57,14.59,14.57,14.59,400511.2026482994,0.9935,0.9948,0.9935,0.9948,400511.2026
2005-01-14 14:40:00,14.58,14.61,14.58,14.61,661902.0091231873,0.9942,0.9962,0.9942,0.9962,661902.0091
2005-01-14 14:50:00,14.61,14.63,14.61,14.61,1384291.147017423,0.9962,0.9976,0.9962,0.9962,1384291.147
2005-01-14 15:00:00,14.61,14.63,14.61,14.63,1143638.784692609,0.9962,0.9976,0.9962,0.9976,1143638.7847
2005-01-14 15:10:00,14.63,14.63,14.59,14.6,413040.6793223023,0.9976,0.9976,0.9948,0.9955,413040.6793
2005-01-14 15:20:00,14.6,14.62,14.6,14.62,498154.7105215633,0.9955,0.9969,0.9955,0.9969,498154.7105
2005-01-14 15:30:00,14.62,14.62,14.6,14.62,823057.0022060522,0.9969,0.9969,0.9955,0.9969,823057.0022
2005-01-14 15:40:00,14.62,14.67,14.62,14.67,1672037.0595996964,0.9969,1.0003,0.9969,1.0003,1672037.0596
2005-01-14 15:50:00,14.67,14.67,14.59,14.66,2328754.4576853653,1.0003,1.0003,0.9948,0.9996,2328754.4577
2005-01-18 09:30:00,14.62,14.63,14.6,14.61,2133035.3910190444,0.9969,0.9976,0.9955,0.9962,2133035.391
2005-01-18 09:40:00,14.61,14.62,14.57,14.58,1866892.0244264312,0.9962,0.9969,0.9935,0.9942,1866892.0244
2005-01-18 09:50:00,14.57,14.62,14.57,14.58,1191596.4367896544,0.9935,0.9969,0.9935,0.9942,1191596.4368
2005-01-18 10:00:00,14.57,14.58,14.55,14.55,1273254.06063057,0.9935,0.9942,0.9921,0.9921,1273254.0606
2005-01-18 10:10:00,14.55,14.57,14.51,14.56,1193756.6913886203,0.9921,0.9935,0.9894,0.9928,1193756.6914
2005-01-18 10:20:00,14.56,14.64,14.56,14.63,1218815.6447366262,0.9928,0.9982,0.9928,0.9976,1218815.6447
2005-01-18 10:30:00,14.63,14.72,14.62,14.71,1351455.2771131396,0.9976,1.0037,0.9969,1.003,1351455.2771
2005-01-18 10:40:00,14.71,14.79,14.71,14.77,1229616.9177314565,1.003,1.0085,1.003,1.0071,1229616.9177
2005-01-18 10:50:00,14.76,14.77,14.7,14.7,1046427.3277391382,1.0064,1.0071,1.0023,1.0023,1046427.3277
2005-01-18 11:00:00,14.7,14.7,14.66,14.66,894777.4548917238,1.0023,1.0023,0.9996,0.9996,894777.4549
2005-01-18 11:10:00,14.65,14.7,14.64,14.68,715476.3231775445,0.9989,1.0023,0.9982,1.001,715476.3232
2005-01-18 11:20:00,14.68,14.69,14.66,14.67,1102161.8963924614,1.001,1.0017,0.9996,1.0003,1102161.8964
2005-01-18 11:30:00,14.67,14.7,14.66,14.67,746151.938482862,1.0003,1.0023,0.9996,1.0003,746151.9385
2005-01-18 11:40:00,14.67,14.7,14.67,14.69,458838.0768203818,1.0003,1.0023,1.0003,1.0017,458838.0768
2005-01-18 11:50:00,14.7,14.71,14.69,14.7,561234.144811371,1.0023,1.003,1.0017,1.0023,561234.1448
2005-01-18 12:00:00,14.7,14.76,14.7,14.76,1142342.6319332293,1.0023,1.0064,1.0023,1.0064,1142342.6319
2005-01-18 12:10:00,14.76,14.77,14.74,14.76,512412.39087473904,1.0064,1.0071,1.0051,1.0064,512412.3909
2005-01-18 12:20:00,14.76,14.79,14.76,14.79,510252.136275773,1.0064,1.0085,1.0064,1.0085,510252.1363
2005-01-18 12:30:00,14.78,14.8,14.76,14.76,540927.7515810904,1.0078,1.0092,1.0064,1.0064,540927.7516
2005-01-18 12:40:00,14.76,14.77,14.75,14.77,1535508.9689450443,1.0064,1.0071,1.0057,1.0071,1535508.9689
2005-01-18 12:50:00,14.77,14.77,14.76,14.76,238924.15864564132,1.0071,1.0071,1.0064,1.0064,238924.1586
2005-01-18 13:00:00,14.76,14.76,14.75,14.76,339592.0229574577,1.0064,1.0064,1.0057,1.0064,339592.023
2005-01-18 13:10:00,14.76,14.76,14.72,14.73,417361.1885202343,1.0064,1.0064,1.0037,1.0044,417361.1885
2005-01-18 13:20:00,14.73,14.73,14.72,14.72,526238.0203081216,1.0044,1.0044,1.0037,1.0037,526238.0203
2005-01-18 13:30:00,14.72,14.72,14.71,14.72,504203.4233986682,1.0037,1.0037,1.003,1.0037,504203.4234
2005-01-18 13:40:00,14.72,14.75,14.72,14.74,395758.6425305742,1.0037,1.0057,1.0037,1.0051,395758.6425
2005-01-18 13:50:00,14.75,14.76,14.74,14.74,386253.52229512366,1.0057,1.0064,1.0051,1.0051,386253.5223
2005-01-18 14:00:00,14.74,14.76,14.74,14.76,302435.64385524223,1.0051,1.0064,1.0051,1.0064,302435.6439
2005-01-18 14:10:00,14.76,14.77,14.75,14.76,558209.7883728186,1.0064,1.0071,1.0057,1.0064,558209.7884
2005-01-18 14:20:00,14.76,14.77,14.75,14.75,292066.4217802054,1.0064,1.0071,1.0057,1.0057,292066.4218
2005-01-18 14:30:00,14.76,14.77,14.75,14.76,425138.105076512,1.0064,1.0071,1.0057,1.0064,425138.1051
2005-01-18 14:40:00,14.76,14.76,14.73,14.74,378908.6566586392,1.0064,1.0064,1.0044,1.0051,378908.6567
2005-01-18 14:50:00,14.74,14.74,14.72,14.73,451061.16026410414,1.0051,1.0051,1.0037,1.0044,451061.1603
2005-01-18 15:00:00,14.73,14.73,14.71,14.72,705971.2029420941,1.0044,1.0044,1.003,1.0037,705971.2029
2005-01-18 15:10:00,14.71,14.74,14.7,14.74,710723.7630598194,1.003,1.0051,1.0023,1.0051,710723.7631
2005-01-18 15:20:00,14.74,14.76,14.73,14.76,878359.5199395821,1.0051,1.0064,1.0044,1.0064,878359.5199
2005-01-18 15:30:00,14.76,14.77,14.76,14.76,832562.1224415026,1.0064,1.0071,1.0064,1.0064,832562.1224
2005-01-18 15:40:00,14.76,14.79,14.76,14.78,1341950.1568776893,1.0064,1.0085,1.0064,1.0078,1341950.1569
2005-01-18 15:50:00,14.78,14.81,14.78,14.8,2142540.5112544945,1.0078,1.0098,1.0078,1.0092,2142540.5113
2005-01-19 09:30:00,14.74,14.75,14.58,14.74,1094817.030755977,1.0051,1.0057,0.9942,1.0051,1094817.0308
2005-01-19 09:40:00,14.73,14.73,14.7,14.72,798862.1506976328,1.0044,1.0044,1.0023,1.0037,798862.1507
2005-01-19 09:50:00,14.72,14.74,14.72,14.74,717636.5777765105,1.0037,1.0051,1.0037,1.0051,717636.5778
2005-01-19 10:00:00,14.74,14.77,14.74,14.76,518893.15467163705,1.0051,1.0071,1.0051,1.0064,518893.1547
2005-01-19 10:10:00,14.76,14.77,14.73,14.73,574195.6724051671,1.0064,1.0071,1.0044,1.0044,574195.6724
2005-01-19 10:20:00,14.73,14.75,14.73,14.75,427298.359675478,1.0044,1.0057,1.0044,1.0057,427298.3597
2005-01-19 10:30:00,14.75,14.75,14.7,14.7,437667.58175051486,1.0057,1.0057,1.0023,1.0023,437667.5818
2005-01-19 10:40:00,14.7,14.7,14.69,14.7,796701.8960986667,1.0023,1.0023,1.0017,1.0023,796701.8961
2005-01-19 10:50:00,14.7,14.7,14.68,14.7,500747.01604032255,1.0023,1.0023,1.001,1.0023,500747.016
2005-01-19 11:00:00,14.7,14.7,14.68,14.7,686960.9624711932,1.0023,1.0023,1.001,1.0023,686960.9625
2005-01-19 11:10:00,14.7,14.73,14.7,14.71,365083.0272252567,1.0023,1.0044,1.0023,1.003,365083.0272
2005-01-19 11:20:00,14.7,14.74,14.7,14.74,453221.4148630702,1.0023,1.0051,1.0023,1.0051,453221.4149
2005-01-19 11:30:00,14.73,14.76,14.73,14.74,543520.0570998497,1.0044,1.0064,1.0044,1.0051,543520.0571
2005-01-19 11:40:00,14.74,14.74,14.72,14.72,438531.68359010125,1.0051,1.0051,1.0037,1.0037,438531.6836
2005-01-19 11:50:00,14.72,14.73,14.72,14.72,560802.0938915778,1.0037,1.0044,1.0037,1.0037,560802.0939
2005-01-19 12:00:00,14.73,14.73,14.7,14.71,592341.8110364816,1.0044,1.0044,1.0023,1.003,592341.811
2005-01-19 12:10:00,14.71,14.73,14.7,14.71,276512.58866765007,1.003,1.0044,1.0023,1.003,276512.5887
2005-01-19 12:20:00,14.71,14.72,14.71,14.72,284289.5052239277,1.003,1.0037,1.003,1.0037,284289.5052
2005-01-19 12:30:00,14.72,14.72,14.71,14.71,256638.24635716272,1.0037,1.0037,1.003,1.003,256638.2464
2005-01-19 12:40:00,14.72,14.73,14.71,14.73,490377.7939652856,1.0037,1.0044,1.003,1.0044,490377.794
2005-01-19 12:50:00,14.73,14.75,14.73,14.75,322309.9861657296,1.0044,1.0057,1.0044,1.0057,322309.9862
2005-01-19 13:00:00,14.75,14.75,14.73,14.75,314101.0186896587,1.0057,1.0057,1.0044,1.0057,314101.0187
2005-01-19 13:10:00,14.75,14.76,14.74,14.76,362922.7726262907,1.0057,1.0064,1.0051,1.0064,362922.7726
2005-01-19 13:20:00,14.76,14.77,14.76,14.76,422977.85047754593,1.0064,1.0071,1.0064,1.0064,422977.8505
2005-01-19 13:30:00,14.76,14.76,14.74,14.76,230283.1402497773,1.0064,1.0064,1.0051,1.0064,230283.1402
2005-01-19 13:40:00,14.76,14.77,14.75,14.75,184917.79367149097,1.0064,1.0071,1.0057,1.0057,184917.7937
2005-01-19 13:50:00,14.75,14.76,14.74,14.74,356442.00882939267,1.0057,1.0064,1.0051,1.0051,356442.0088
2005-01-19 14:00:00,14.74,14.75,14.7,14.71,453221.4148630702,1.0051,1.0057,1.0023,1.003,453221.4149
2005-01-19 14:10:00,14.71,14.75,14.7,14.75,324470.2407646956,1.003,1.0057,1.0023,1.0057,324470.2408
2005-01-19 14:20:00,14.75,14.78,14.75,14.78,316261.2732886248,1.0057,1.0078,1.0057,1.0078,316261.2733
2005-01-19 14:30:00,14.78,14.78,14.73,14.73,530558.5295060535,1.0078,1.0078,1.0044,1.0044,530558.5295
2005-01-19 14:40:00,14.73,14.74,14.71,14.73,393598.3879316081,1.0044,1.0051,1.003,1.0044,393598.3879
2005-01-19 14:50:00,14.73,14.76,14.73,14.75,311940.76409069274,1.0044,1.0064,1.0044,1.0057,311940.7641
2005-01-19 15:00:00,14.75,14.75,14.72,14.72,330951.00456159364,1.0057,1.0057,1.0037,1.0037,330951.0046
2005-01-19 15:10:00,14.72,14.76,14.71,14.75,441556.0400286537,1.0037,1.0064,1.003,1.0057,441556.04
2005-01-19 15:20:00,14.75,14.76,14.71,14.72,587589.2509187564,1.0057,1.0064,1.003,1.0037,587589.2509
2005-01-19 15:30:00,14.72,14.72,14.68,14.7,777691.6556277658,1.0037,1.0037,1.001,1.0023,777691.6556
2005-01-19 15:40:00,14.7,14.73,14.69,14.7,705971.2029420941,1.0023,1.0044,1.0017,1.0023,705971.2029
2005-01-19 15:50:00,14.7,14.71,14.68,14.69,1113395.2203070847,1.0023,1.003,1.001,1.0017,1113395.2203
2005-01-20 09:30:00,14.74,14.76,14.71,14.71,1162216.9742437166,1.0051,1.0064,1.003,1.003,1162216.9742
2005-01-20 09:40:00,14.71,14.73,14.62,14.64,797565.9979382531,1.003,1.0044,0.9969,0.9982,797565.9979
2005-01-20 09:50:00,14.64,14.65,14.62,14.64,632954.5974970427,0.9982,0.9989,0.9969,0.9982,632954.5975
2005-01-20 10:00:00,14.64,14.7,14.63,14.7,504203.4233986682,0.9982,1.0023,0.9976,1.0023,504203.4234
2005-01-20 10:10:00,14.7,14.76,14.69,14.7,643755.8704918728,1.0023,1.0064,1.0017,1.0023,643755.8705
2005-01-20 10:20:00,14.71,14.71,14.66,14.66,376748.4020596732,1.003,1.003,0.9996,0.9996,376748.4021
2005-01-20 10:30:00,14.67,14.7,14.64,14.7,474823.9608527303,1.0003,1.0023,0.9982,1.0023,474823.9609
2005-01-20 10:40:00,14.7,14.71,14.69,14.69,428594.5124348576,1.0023,1.003,1.0017,1.0017,428594.5124
2005-01-20 10:50:00,14.69,14.71,14.69,14.69,227258.7838112249,1.0017,1.003,1.0017,1.0017,227258.7838
2005-01-20 11:00:00,14.69,14.71,14.65,14.68,701218.6428243688,1.0017,1.003,0.9989,1.001,701218.6428
2005-01-20 11:10:00,14.66,14.67,14.65,14.66,246269.02428212584,0.9996,1.0003,0.9989,0.9996,246269.0243
2005-01-20 11:20:00,14.66,14.66,14.65,14.65,289474.1162614461,0.9996,0.9996,0.9989,0.9989,289474.1163
2005-01-20 11:30:00,14.65,14.66,14.64,14.64,318421.52788759075,0.9989,0.9996,0.9982,0.9982,318421.5279
2005-01-20 11:40:00,14.64,14.66,14.63,14.64,317557.4260480044,0.9982,0.9996,0.9976,0.9982,317557.426
2005-01-20 11:50:00,14.64,14.65,14.63,14.63,322742.0370855228,0.9982,0.9989,0.9976,0.9976,322742.0371
2005-01-20 12:00:00,14.63,14.63,14.59,14.59,806207.0163341172,0.9976,0.9976,0.9948,0.9948,806207.0163
2005-01-20 12:10:00,14.59,14.6,14.53,14.59,874903.1125812365,0.9948,0.9955,0.9907,0.9948,874903.1126
2005-01-20 12:20:00,14.59,14.6,14.56,14.56,697330.18454623,0.9948,0.9955,0.9928,0.9928,697330.1845
2005-01-20 12:30:00,14.56,14.6,14.55,14.57,371131.7401023616,0.9928,0.9955,0.9921,0.9935,371131.7401
2005-01-20 12:40:00,14.57,14.57,14.54,14.55,403535.55908685183,0.9935,0.9935,0.9914,0.9921,403535.5591
2005-01-20 12:50:00,14.55,14.56,14.52,14.54,295954.8800583442,0.9921,0.9928,0.9901,0.9914,295954.8801
2005-01-20 13:00:00,14.53,14.55,14.52,14.54,681344.3005138815,0.9907,0.9921,0.9901,0.9914,681344.3005
2005-01-20 13:10:00,14.54,14.54,14.51,14.51,1072782.4338465235,0.9914,0.9914,0.9894,0.9894,1072782.4338
2005-01-20 13:20:00,14.51,14.61,14.51,14.61,654557.1434867029,0.9894,0.9962,0.9894,0.9962,654557.1435
2005-01-20 13:30:00,14.61,14.61,14.58,14.6,745719.8875630688,0.9962,0.9962,0.9942,0.9955,745719.8876
2005-01-20 13:40:00,14.6,14.6,14.54,14.59,477416.2663714896,0.9955,0.9955,0.9914,0.9948,477416.2664
2005-01-20 13:50:00,14.59,14.59,14.54,14.56,380204.8094180189,0.9948,0.9948,0.9914,0.9928,380204.8094
2005-01-20 14:00:00,14.56,14.58,14.56,14.57,509388.0344361866,0.9928,0.9942,0.9928,0.9935,509388.0344
2005-01-20 14:10:00,14.57,14.62,14.57,14.61,976003.027812846,0.9935,0.9969,0.9935,0.9962,976003.0278
2005-01-20 14:20:00,14.6,14.64,14.6,14.62,649372.5324491845,0.9955,0.9982,0.9955,0.9969,649372.5324
2005-01-20 14:30:00,14.62,14.65,14.6,14.6,441123.9891088605,0.9969,0.9989,0.9955,0.9955,441123.9891
2005-01-20 14:40:00,14.59,14.79,14.59,14.63,451493.2111838974,0.9948,1.0085,0.9948,0.9976,451493.2112
2005-01-20 14:50:00,14.63,14.65,14.62,14.63,585861.0472395836,0.9976,0.9989,0.9969,0.9976,585861.0472
2005-01-20 15:00:00,14.63,14.65,14.61,14.61,396190.69345036737,0.9976,0.9989,0.9962,0.9962,396190.6935
2005-01-20 15:10:00,14.61,14.66,14.61,14.65,411744.5265629227,0.9962,0.9996,0.9962,0.9989,411744.5266
2005-01-20 15:20:00,14.64,14.66,14.63,14.64,680480.1986742951,0.9982,0.9996,0.9976,0.9982,680480.1987
2005-01-20 15:30:00,14.63,14.64,14.59,14.62,1106050.3546706005,0.9976,0.9982,0.9948,0.9969,1106050.3547
2005-01-20 15:40:00,14.62,14.62,14.54,14.6,565554.654009303,0.9969,0.9969,0.9914,0.9955,565554.654
2005-01-20 15:50:00,14.6,14.61,14.59,14.6,850708.2610728171,0.9955,0.9962,0.9948,0.9955,850708.2611
2005-01-21 09:30:00,14.58,14.61,14.57,14.58,2045761.1052208173,0.9942,0.9962,0.9935,0.9942,2045761.1052
2005-01-21 09:40:00,14.58,14.65,14.58,14.65,621721.2735824194,0.9942,0.9989,0.9942,0.9989,621721.2736
2005-01-21 09:50:00,14.65,14.65,14.58,14.6,782444.215745491,0.9989,0.9989,0.9942,0.9955,782444.2157
2005-01-21 10:00:00,14.6,14.63,14.59,14.63,1184251.57115317,0.9955,0.9976,0.9948,0.9976,1184251.5712
2005-01-21 10:10:00,14.63,14.66,14.58,14.58,820464.6966872929,0.9976,0.9996,0.9942,0.9942,820464.6967
2005-01-21 10:20:00,14.58,14.63,14.56,14.63,594502.0656354476,0.9942,0.9976,0.9928,0.9976,594502.0656
2005-01-21 10:30:00,14.63,14.63,14.6,14.61,378476.605738846,0.9976,0.9976,0.9955,0.9962,378476.6057
2005-01-21 10:40:00,14.61,14.63,14.6,14.61,394894.5406909877,0.9962,0.9976,0.9955,0.9962,394894.5407
2005-01-21 10:50:00,14.61,14.64,14.6,14.63,405263.7627660246,0.9962,0.9982,0.9955,0.9976,405263.7628
2005-01-21 11:00:00,14.64,14.65,14.61,14.65,411312.47564312944,0.9982,0.9989,0.9962,0.9989,411312.4756
2005-01-21 11:10:00,14.65,14.66,14.63,14.66,315829.2223688316,0.9989,0.9996,0.9976,0.9996,315829.2224
2005-01-21 11:20:00,14.66,14.67,14.64,14.65,237195.95496646856,0.9996,1.0003,0.9982,0.9989,237195.955
2005-01-21 11:30:00,14.65,14.66,14.63,14.64,247133.12612171224,0.9989,0.9996,0.9976,0.9982,247133.1261
2005-01-21 11:40:00,14.64,14.66,14.63,14.64,249725.43164047145,0.9982,0.9996,0.9976,0.9982,249725.4316
2005-01-21 11:50:00,14.64,14.65,14.64,14.64,166339.60412038324,0.9982,0.9989,0.9982,0.9982,166339.6041
2005-01-21 12:00:00,14.63,14.64,14.61,14.63,311508.71317089954,0.9976,0.9982,0.9962,0.9976,311508.7132
2005-01-21 12:10:00,14.63,14.64,14.62,14.64,142144.75261196386,0.9976,0.9982,0.9969,0.9982,142144.7526
2005-01-21 12:20:00,14.64,14.66,14.62,14.62,615672.5607053146,0.9982,0.9996,0.9969,0.9969,615672.5607
2005-01-21 12:30:00,14.62,14.64,14.62,14.63,264415.1629134404,0.9969,0.9982,0.9969,0.9976,264415.1629
2005-01-21 12:40:00,14.63,14.64,14.62,14.64,219481.8672549472,0.9976,0.9982,0.9969,0.9982,219481.8673
2005-01-21 12:50:00,14.64,14.64,14.61,14.61,284289.5052239277,0.9982,0.9982,0.9962,0.9962,284289.5052
2005-01-21 13:00:00,14.61,14.61,14.58,14.6,470935.5025745915,0.9962,0.9962,0.9942,0.9955,470935.5026
2005-01-21 13:10:00,14.59,14.61,14.58,14.6,588021.3018385496,0.9948,0.9962,0.9942,0.9955,588021.3018
2005-01-21 13:20:00,14.6,14.6,14.58,14.58,281697.1997051685,0.9955,0.9955,0.9942,0.9942,281697.1997
2005-01-21 13:30:00,14.58,14.58,14.51,14.52,520189.3074310167,0.9942,0.9942,0.9894,0.9901,520189.3074
2005-01-21 13:40:00,14.52,14.52,14.44,14.48,1696231.911108116,0.9901,0.9901,0.9846,0.9873,1696231.9111
2005-01-21 13:50:00,14.48,14.5,14.46,14.49,854164.6684311627,0.9873,0.9887,0.986,0.988,854164.6684
2005-01-21 14:00:00,14.49,14.51,14.46,14.48,542655.9552602633,0.988,0.9894,0.986,0.9873,542655.9553
2005-01-21 14:10:00,14.48,14.48,14.46,14.46,575491.8251645467,0.9873,0.9873,0.986,0.986,575491.8252
2005-01-21 14:20:00,14.46,14.51,14.46,14.49,419521.4431192004,0.986,0.9894,0.986,0.988,419521.4431
2005-01-21 14:30:00,14.49,14.5,14.47,14.48,359898.4161877383,0.988,0.9887,0.9867,0.9873,359898.4162
2005-01-21 14:40:00,14.48,14.49,14.45,14.45,785468.5721840435,0.9873,0.988,0.9853,0.9853,785468.5722
2005-01-21 14:50:00,14.45,14.48,14.45,14.45,561666.1957311642,0.9853,0.9873,0.9853,0.9853,561666.1957
2005-01-21 15:00:00,14.45,14.54,14.45,14.53,695169.929947264,0.9853,0.9914,0.9853,0.9907,695169.9299
2005-01-21 15:10:00,14.53,14.53,14.5,14.52,599254.6257531729,0.9907,0.9907,0.9887,0.9901,599254.6258
2005-01-21 15:20:00,14.52,14.6,14.52,14.57,1576553.8063253986,0.9901,0.9955,0.9901,0.9935,1576553.8063
2005-01-21 15:30:00,14.5,14.59,14.5,14.59,699490.439145196,0.9887,0.9948,0.9887,0.9948,699490.4391
2005-01-21 15:40:00,14.59,14.59,14.54,14.54,1182955.4183937905,0.9948,0.9948,0.9914,0.9914,1182955.4184
2005-01-21 15:50:00,14.54,14.56,14.49,14.52,1152279.803088473,0.9914,0.9928,0.988,0.9901,1152279.8031
2005-01-24 09:30:00,14.63,14.64,14.58,14.59,2095446.960997036,0.9976,0.9982,0.9942,0.9948,2095446.961
2005-01-24 09:40:00,14.59,14.64,14.59,14.59,693873.7771878843,0.9948,0.9982,0.9948,0.9948,693873.7772
2005-01-24 09:50:00,14.59,14.59,14.55,14.55,482600.877409008,0.9948,0.9948,0.9921,0.9921,482600.8774
2005-01-24 10:00:00,14.55,14.55,14.51,14.52,785468.5721840435,0.9921,0.9921,0.9894,0.9901,785468.5722
2005-01-24 10:10:00,14.52,14.56,14.51,14.56,1011863.254155682,0.9901,0.9928,0.9894,0.9928,1011863.2542
2005-01-24 10:20:00,14.56,14.56,14.54,14.54,563394.399410337,0.9928,0.9928,0.9914,0.9914,563394.3994
2005-01-24 10:30:00,14.54,14.56,14.54,14.54,630362.2919782836,0.9914,0.9928,0.9914,0.9914,630362.292
2005-01-24 10:40:00,14.54,14.56,14.51,14.51,490377.7939652856,0.9914,0.9928,0.9894,0.9894,490377.794
2005-01-24 10:50:00,14.51,14.51,14.44,14.47,909035.1352448995,0.9894,0.9894,0.9846,0.9867,909035.1352
2005-01-24 11:00:00,14.47,14.51,14.47,14.51,777691.6556277658,0.9867,0.9894,0.9867,0.9894,777691.6556
2005-01-24 11:10:00,14.51,14.54,14.5,14.54,753928.8550391396,0.9894,0.9914,0.9887,0.9914,753928.855
2005-01-24 11:20:00,14.54,14.54,14.52,14.52,430754.7670338236,0.9914,0.9914,0.9901,0.9901,430754.767
2005-01-24 11:30:00,14.52,14.52,14.49,14.5,848548.0064738512,0.9901,0.9901,0.988,0.9887,848548.0065
2005-01-24 11:40:00,14.49,14.53,14.48,14.53,592773.8619562748,0.988,0.9907,0.9873,0.9907,592773.862
2005-01-24 11:50:00,14.53,14.53,14.51,14.51,437667.58175051486,0.9907,0.9907,0.9894,0.9894,437667.5818
2005-01-24 12:00:00,14.51,14.52,14.49,14.5,773371.1464298337,0.9894,0.9901,0.988,0.9887,773371.1464
2005-01-24 12:10:00,14.5,14.51,14.49,14.49,284289.5052239277,0.9887,0.9894,0.988,0.988,284289.5052
2005-01-24 12:20:00,14.5,14.5,14.49,14.49,299411.28741668985,0.9887,0.9887,0.988,0.988,299411.2874
2005-01-24 12:30:00,14.49,14.51,14.48,14.48,387549.6750545033,0.988,0.9894,0.9873,0.9873,387549.6751
2005-01-24 12:40:00,14.49,14.49,14.47,14.48,441988.0909484469,0.988,0.988,0.9867,0.9873,441988.0909
2005-01-24 12:50:00,14.47,14.49,14.45,14.48,867990.2978645453,0.9867,0.988,0.9853,0.9873,867990.2979
2005-01-24 13:00:00,14.48,14.5,14.48,14.48,407856.0682847839,0.9873,0.9887,0.9873,0.9873,407856.0683
2005-01-24 13:10:00,14.47,14.48,14.45,14.46,709427.6103004396,0.9867,0.9873,0.9853,0.986,709427.6103
2005-01-24 13:20:00,14.46,14.47,14.44,14.45,547408.5153779885,0.986,0.9867,0.9846,0.9853,547408.5154
2005-01-24 13:30:00,14.45,14.46,14.39,14.4,626473.8337001447,0.9853,0.986,0.9812,0.9819,626473.8337
2005-01-24 13:40:00,14.41,14.44,14.39,14.42,638139.2085345612,0.9826,0.9846,0.9812,0.9832,638139.2085
2005-01-24 13:50:00,14.42,14.43,14.41,14.41,641163.5649731136,0.9832,0.9839,0.9826,0.9826,641163.565
2005-01-24 14:00:00,14.41,14.42,14.36,14.38,781148.0629861114,0.9826,0.9832,0.9792,0.9805,781148.063
2005-01-24 14:10:00,14.39,14.4,14.37,14.39,378044.5548190528,0.9812,0.9819,0.9798,0.9812,378044.5548
2005-01-24 14:20:00,14.39,14.43,14.38,14.39,625177.6809407651,0.9812,0.9839,0.9805,0.9812,625177.6809
2005-01-24 14:30:00,14.39,14.4,14.38,14.4,423841.9523171324,0.9812,0.9819,0.9805,0.9819,423841.9523
2005-01-24 14:40:00,14.4,14.41,14.37,14.37,495562.40500280407,0.9819,0.9826,0.9798,0.9798,495562.405
2005-01-24 14:50:00,14.38,14.38,14.29,14.29,2086373.8916813785,0.9805,0.9805,0.9744,0.9744,2086373.8917
2005-01-24 15:00:00,14.29,14.41,14.28,14.4,1623215.3056630646,0.9744,0.9826,0.9737,0.9819,1623215.3057
2005-01-24 15:10:00,14.4,14.41,14.35,14.39,958720.991021118,0.9819,0.9826,0.9785,0.9812,958720.991
2005-01-24 15:20:00,14.39,14.42,14.32,14.41,888296.6910948259,0.9812,0.9832,0.9764,0.9826,888296.6911
2005-01-24 15:30:00,14.41,14.44,14.4,14.4,1202397.7097844845,0.9826,0.9846,0.9819,0.9819,1202397.7098
2005-01-24 15:40:00,14.41,14.42,14.33,14.38,1316459.1526098903,0.9826,0.9832,0.9771,0.9805,1316459.1526
2005-01-24 15:50:00,14.37,14.41,14.37,14.39,1347566.8188350007,0.9798,0.9826,0.9798,0.9812,1347566.8188
2005-01-25 09:30:00,14.42,14.47,14.39,14.45,1201965.6588646914,0.9832,0.9867,0.9812,0.9853,1201965.6589
2005-01-25 09:40:00,14.45,14.49,14.42,14.49,1822390.7796877315,0.9853,0.988,0.9832,0.988,1822390.7797
2005-01-25 09:50:00,14.48,14.49,14.45,14.46,1141910.5810134362,0.9873,0.988,0.9853,0.986,1141910.581
2005-01-25 10:00:00,14.45,14.48,14.42,14.47,1379106.5359799047,0.9853,0.9873,0.9832,0.9867,1379106.536
2005-01-25 10:10:00,14.46,14.47,14.44,14.45,638571.2594543544,0.986,0.9867,0.9846,0.9853,638571.2595
2005-01-25 10:20:00,14.45,14.47,14.45,14.47,597958.4729937932,0.9853,0.9867,0.9853,0.9867,597958.473
2005-01-25 10:30:00,14.47,14.48,14.45,14.47,920700.510079316,0.9867,0.9873,0.9853,0.9867,920700.5101
2005-01-25 10:40:00,14.47,14.47,14.45,14.46,293362.574539585,0.9867,0.9867,0.9853,0.986,293362.5745
2005-01-25 10:50:00,14.46,14.47,14.43,14.46,380204.8094180189,0.986,0.9867,0.9839,0.986,380204.8094
2005-01-25 11:00:00,14.46,14.47,14.45,14.46,343480.4812355966,0.986,0.9867,0.9853,0.986,343480.4812
2005-01-25 11:10:00,14.46,14.48,14.46,14.47,366379.1799846363,0.986,0.9873,0.986,0.9867,366379.18
2005-01-25 11:20:00,14.47,14.48,14.45,14.47,473959.8590131439,0.9867,0.9873,0.9853,0.9867,473959.859
2005-01-25 11:30:00,14.47,14.51,14.46,14.49,807071.1181737037,0.9867,0.9894,0.986,0.988,807071.1182
2005-01-25 11:40:00,14.49,14.5,14.48,14.49,485193.1829277672,0.988,0.9887,0.9873,0.988,485193.1829
2005-01-25 11:50:00,14.48,14.5,14.47,14.48,436371.42899113527,0.9873,0.9887,0.9867,0.9873,436371.429
2005-01-25 12:00:00,14.48,14.5,14.48,14.49,477416.2663714896,0.9873,0.9887,0.9873,0.988,477416.2664
2005-01-25 12:10:00,14.49,14.5,14.45,14.46,444148.3455474129,0.988,0.9887,0.9853,0.986,444148.3455
2005-01-25 12:20:00,14.46,14.47,14.44,14.44,465750.89153707307,0.986,0.9867,0.9846,0.9846,465750.8915
2005-01-25 12:30:00,14.44,14.47,14.44,14.46,288177.96350206656,0.9846,0.9867,0.9846,0.986,288177.9635
2005-01-25 12:40:00,14.46,14.47,14.45,14.46,219481.8672549472,0.986,0.9867,0.9853,0.986,219481.8673
2005-01-25 12:50:00,14.46,14.48,14.44,14.45,287745.91258227336,0.986,0.9873,0.9846,0.9853,287745.9126
2005-01-25 13:00:00,14.45,14.48,14.45,14.48,328358.69904283446,0.9853,0.9873,0.9853,0.9873,328358.699
2005-01-25 13:10:00,14.48,14.49,14.48,14.48,348665.092273115,0.9873,0.988,0.9873,0.9873,348665.0923
2005-01-25 13:20:00,14.49,14.5,14.48,14.49,370267.6382627752,0.988,0.9887,0.9873,0.988,370267.6383
2005-01-25 13:30:00,14.49,14.49,14.46,14.48,412176.5774827159,0.988,0.988,0.986,0.9873,412176.5775
2005-01-25 13:40:00,14.48,14.48,14.47,14.48,180597.2844735589,0.9873,0.9873,0.9867,0.9873,180597.2845
2005-01-25 13:50:00,14.47,14.49,14.47,14.48,287313.86166248017,0.9867,0.988,0.9867,0.9873,287313.8617
2005-01-25 14:00:00,14.48,14.49,14.48,14.49,340024.0738772509,0.9873,0.988,0.9873,0.988,340024.0739
2005-01-25 14:10:00,14.49,14.49,14.48,14.48,209976.7470194968,0.988,0.988,0.9873,0.9873,209976.747
2005-01-25 14:20:00,14.48,14.48,14.44,14.45,254910.0426779899,0.9873,0.9873,0.9846,0.9853,254910.0427
2005-01-25 14:30:00,14.45,14.47,14.44,14.45,241084.4132446074,0.9853,0.9867,0.9846,0.9853,241084.4132
2005-01-25 14:40:00,14.45,14.46,14.44,14.45,388413.7768940897,0.9853,0.986,0.9846,0.9853,388413.7769
2005-01-25 14:50:00,14.45,14.49,14.44,14.48,357306.11066897906,0.9853,0.988,0.9846,0.9873,357306.1107
2005-01-25 15:00:00,14.48,14.49,14.45,14.47,375884.3002200868,0.9873,0.988,0.9853,0.9867,375884.3002
2005-01-25 15:10:00,14.47,14.47,14.42,14.43,442420.1418682401,0.9867,0.9867,0.9832,0.9839,442420.1419
2005-01-25 15:20:00,14.42,14.47,14.41,14.46,565986.7049290963,0.9832,0.9867,0.9826,0.986,565986.7049
2005-01-25 15:30:00,14.46,14.49,14.45,14.45,639003.3103741476,0.986,0.988,0.9853,0.9853,639003.3104
2005-01-25 15:40:00,14.45,14.46,14.41,14.44,757817.3133172784,0.9853,0.986,0.9826,0.9846,757817.3133
2005-01-25 15:50:00,14.44,14.44,14.41,14.42,876631.3162604093,0.9846,0.9846,0.9826,0.9832,876631.3163
2005-01-26 09:30:00,14.37,14.47,14.37,14.41,1270661.7551118108,0.9798,0.9867,0.9798,0.9826,1270661.7551
2005-01-26 09:40:00,14.41,14.44,14.4,14.43,709427.6103004396,0.9826,0.9846,0.9819,0.9839,709427.6103
2005-01-26 09:50:00,14.43,14.49,14.42,14.45,855892.8721103356,0.9839,0.988,0.9832,0.9853,855892.8721
2005-01-26 10:00:00,14.46,14.48,14.45,14.45,520189.3074310167,0.986,0.9873,0.9853,0.9853,520189.3074
2005-01-26 10:10:00,14.45,14.46,14.42,14.45,801022.4052965988,0.9853,0.986,0.9832,0.9853,801022.4053
2005-01-26 10:20:00,14.45,14.46,14.44,14.46,499018.8123611497,0.9853,0.986,0.9846,0.986,499018.8124
2005-01-26 10:30:00,14.45,14.45,14.41,14.45,625609.7318605583,0.9853,0.9853,0.9826,0.9853,625609.7319
2005-01-26 10:40:00,14.45,14.46,14.44,14.46,630794.3428980767,0.9853,0.986,0.9846,0.986,630794.3429
2005-01-26 10:50:00,14.46,14.47,14.43,14.44,615240.5097855214,0.986,0.9867,0.9839,0.9846,615240.5098
2005-01-26 11:00:00,14.44,14.5,14.34,14.43,3618426.4532680768,0.9846,0.9887,0.9778,0.9839,3618426.4533
2005-01-26 11:10:00,14.43,14.44,14.26,14.33,4197374.685790969,0.9839,0.9846,0.9723,0.9771,4197374.6858
2005-01-26 11:20:00,14.33,14.33,14.26,14.3,2720624.6419378007,0.9771,0.9771,0.9723,0.9751,2720624.6419
2005-01-26 11:30:00,14.3,14.3,14.23,14.25,2117049.506986696,0.9751,0.9751,0.9703,0.9717,2117049.507
2005-01-26 11:40:00,14.26,14.29,14.23,14.23,1195916.9459875864,0.9723,0.9744,0.9703,0.9703,1195916.946
2005-01-26 11:50:00,14.23,14.27,14.2,14.26,1500512.8444417948,0.9703,0.973,0.9682,0.9723,1500512.8444
2005-01-26 12:00:00,14.26,14.33,14.25,14.31,656717.3980856689,0.9723,0.9771,0.9717,0.9757,656717.3981
2005-01-26 12:10:00,14.32,14.33,14.27,14.29,602711.0331115185,0.9764,0.9771,0.973,0.9744,602711.0331
2005-01-26 12:20:00,14.29,14.29,14.27,14.28,273056.18130930443,0.9744,0.9744,0.973,0.9737,273056.1813
2005-01-26 12:30:00,14.29,14.29,14.27,14.29,542655.9552602633,0.9744,0.9744,0.973,0.9744,542655.9553
2005-01-26 12:40:00,14.3,14.37,14.3,14.31,716340.4250171309,0.9751,0.9798,0.9751,0.9757,716340.425
2005-01-26 12:50:00,14.31,14.32,14.28,14.3,264847.2138332336,0.9757,0.9764,0.9737,0.9751,264847.2138
2005-01-26 13:00:00,14.3,14.32,14.29,14.3,350825.346872081,0.9751,0.9764,0.9744,0.9751,350825.3469
2005-01-26 13:10:00,14.3,14.35,14.29,14.34,400943.2535680926,0.9751,0.9785,0.9744,0.9778,400943.2536
2005-01-26 13:20:00,14.33,14.38,14.33,14.36,505931.62707784097,0.9771,0.9805,0.9771,0.9792,505931.6271
2005-01-26 13:30:00,14.36,14.37,14.33,14.35,389709.9296534693,0.9792,0.9798,0.9771,0.9785,389709.9297
2005-01-26 13:40:00,14.35,14.38,14.34,14.38,857189.0248697152,0.9785,0.9805,0.9778,0.9805,857189.0249
2005-01-26 13:50:00,14.38,14.38,14.36,14.37,469639.3498152119,0.9805,0.9805,0.9792,0.9798,469639.3498
2005-01-26 14:00:00,14.37,14.4,14.34,14.34,954832.5327429792,0.9798,0.9819,0.9778,0.9778,954832.5327
2005-01-26 14:10:00,14.34,14.36,14.33,14.34,530558.5295060535,0.9778,0.9792,0.9771,0.9778,530558.5295
2005-01-26 14:20:00,14.34,14.4,14.32,14.36,283857.45430413453,0.9778,0.9819,0.9764,0.9792,283857.4543
2005-01-26 14:30:00,14.36,14.38,14.35,14.35,530126.4785862603,0.9792,0.9805,0.9785,0.9785,530126.4786
2005-01-26 14:40:00,14.35,14.39,14.35,14.39,569011.0613676487,0.9785,0.9812,0.9785,0.9812,569011.0614
2005-01-26 14:50:00,14.39,14.4,14.38,14.39,484761.132007974,0.9812,0.9819,0.9805,0.9812,484761.132
2005-01-26 15:00:00,14.39,14.4,14.38,14.38,519325.2055914303,0.9812,0.9819,0.9805,0.9805,519325.2056
2005-01-26 15:10:00,14.38,14.38,14.34,14.34,541359.8025008836,0.9805,0.9805,0.9778,0.9778,541359.8025
2005-01-26 15:20:00,14.34,14.35,14.32,14.34,839474.9371581939,0.9778,0.9785,0.9764,0.9778,839474.9372
2005-01-26 15:30:00,14.34,14.35,14.34,14.35,886136.4364958598,0.9778,0.9785,0.9778,0.9785,886136.4365
2005-01-26 15:40:00,14.35,14.36,14.34,14.35,858053.1267093016,0.9785,0.9792,0.9778,0.9785,858053.1267
2005-01-26 15:50:00,14.35,14.35,14.31,14.31,1222272.052094972,0.9785,0.9785,0.9757,0.9757,1222272.0521
2005-01-27 09:30:00,14.31,14.38,14.3,14.38,1290104.0465025047,0.9757,0.9805,0.9751,0.9805,1290104.0465
2005-01-27 09:40:00,14.38,14.4,14.38,14.4,967362.009416982,0.9805,0.9819,0.9805,0.9819,967362.0094
2005-01-27 09:50:00,14.4,14.54,14.4,14.52,1257268.1765982213,0.9819,0.9914,0.9819,0.9901,1257268.1766
2005-01-27 10:00:00,14.54,14.6,14.52,14.55,3271489.564674135,0.9914,0.9955,0.9901,0.9921,3271489.5647
2005-01-27 10:10:00,14.55,14.55,14.47,14.48,555185.4319342661,0.9921,0.9921,0.9867,0.9873,555185.4319
2005-01-27 10:20:00,14.48,14.48,14.41,14.46,537039.2933029516,0.9873,0.9873,0.9826,0.986,537039.2933
2005-01-27 10:30:00,14.45,14.53,14.45,14.53,798430.0997778395,0.9853,0.9907,0.9853,0.9907,798430.0998
2005-01-27 10:40:00,14.51,14.53,14.5,14.51,504203.4233986682,0.9894,0.9907,0.9887,0.9894,504203.4234
2005-01-27 10:50:00,14.51,14.51,14.5,14.51,483464.9792485944,0.9894,0.9894,0.9887,0.9894,483464.9792
2005-01-27 11:00:00,14.51,14.54,14.51,14.54,366379.1799846363,0.9894,0.9914,0.9894,0.9914,366379.18
2005-01-27 11:10:00,14.54,14.57,14.49,14.54,712019.9158191989,0.9914,0.9935,0.988,0.9914,712019.9158
2005-01-27 11:20:00,14.54,14.54,14.52,14.53,794109.5905799075,0.9914,0.9914,0.9901,0.9907,794109.5906
2005-01-27 11:30:00,14.53,14.56,14.53,14.55,533150.8350248127,0.9907,0.9928,0.9907,0.9921,533150.835
2005-01-27 11:40:00,14.55,14.57,14.54,14.56,284289.5052239277,0.9921,0.9935,0.9914,0.9928,284289.5052
2005-01-27 11:50:00,14.56,14.58,14.55,14.55,456245.7713016226,0.9928,0.9942,0.9921,0.9921,456245.7713
2005-01-27 12:00:00,14.55,14.58,14.54,14.57,514572.645473705,0.9921,0.9942,0.9914,0.9935,514572.6455
2005-01-27 12:10:00,14.57,14.57,14.55,14.55,390141.9805732625,0.9935,0.9935,0.9921,0.9921,390141.9806
2005-01-27 12:20:00,14.55,14.57,14.55,14.57,241948.51508419384,0.9921,0.9935,0.9921,0.9935,241948.5151
2005-01-27 12:30:00,14.57,14.58,14.57,14.57,491241.895804872,0.9935,0.9942,0.9935,0.9935,491241.8958
2005-01-27 12:40:00,14.57,14.58,14.57,14.57,600982.8294323457,0.9935,0.9942,0.9935,0.9935,600982.8294
2005-01-27 12:50:00,14.57,14.57,14.53,14.53,288610.01442185976,0.9935,0.9935,0.9907,0.9907,288610.0144
2005-01-27 13:00:00,14.53,14.57,14.53,14.53,247133.12612171224,0.9907,0.9935,0.9907,0.9907,247133.1261
2005-01-27 13:10:00,14.53,14.56,14.53,14.54,246701.07520191904,0.9907,0.9928,0.9907,0.9914,246701.0752
2005-01-27 13:20:00,14.53,14.54,14.52,14.52,163315.2476818308,0.9907,0.9914,0.9901,0.9901,163315.2477
2005-01-27 13:30:00,14.51,14.52,14.46,14.48,1007542.74495775,0.9894,0.9901,0.986,0.9873,1007542.745
2005-01-27 13:40:00,14.48,14.48,14.39,14.39,747016.0403224484,0.9873,0.9873,0.9812,0.9812,747016.0403
2005-01-27 13:50:00,14.39,14.44,14.37,14.38,746151.938482862,0.9812,0.9846,0.9798,0.9805,746151.9385
2005-01-27 14:00:00,14.38,14.42,14.38,14.41,521485.4601903963,0.9805,0.9832,0.9805,0.9826,521485.4602
2005-01-27 14:10:00,14.4,14.43,14.4,14.41,432915.0216327896,0.9819,0.9839,0.9819,0.9826,432915.0216
2005-01-27 14:20:00,14.41,14.43,14.41,14.41,328790.74996262765,0.9826,0.9839,0.9826,0.9826,328790.75
2005-01-27 14:30:00,14.41,14.45,14.41,14.45,1169993.8907999943,0.9826,0.9853,0.9826,0.9853,1169993.8908
2005-01-27 14:40:00,14.45,14.47,14.45,14.47,442420.1418682401,0.9853,0.9867,0.9853,0.9867,442420.1419
2005-01-27 14:50:00,14.47,14.49,14.46,14.49,472231.6553339712,0.9867,0.988,0.986,0.988,472231.6553
2005-01-27 15:00:00,14.48,14.5,14.45,14.46,540927.7515810904,0.9873,0.9887,0.9853,0.986,540927.7516
2005-01-27 15:10:00,14.47,14.49,14.45,14.47,695169.929947264,0.9867,0.988,0.9853,0.9867,695169.9299
2005-01-27 15:20:00,14.48,14.52,14.47,14.49,935390.241352285,0.9873,0.9901,0.9867,0.988,935390.2414
2005-01-27 15:30:00,14.49,14.52,14.49,14.51,838178.7843988142,0.988,0.9901,0.988,0.9894,838178.7844
2005-01-27 15:40:00,14.51,14.54,14.49,14.54,1063277.3136110732,0.9894,0.9914,0.988,0.9914,1063277.3136
2005-01-27 15:50:00,14.54,14.54,14.49,14.5,1091792.674317425,0.9914,0.9914,0.988,0.9887,1091792.6743
2005-01-28 09:30:00,14.54,14.57,14.54,14.55,863669.7886666133,0.9914,0.9935,0.9914,0.9921,863669.7887
2005-01-28 09:40:00,14.56,14.56,14.51,14.52,803182.6598955648,0.9928,0.9928,0.9894,0.9901,803182.6599
2005-01-28 09:50:00,14.52,14.52,14.47,14.47,653693.0416471164,0.9901,0.9901,0.9867,0.9867,653693.0416
2005-01-28 10:00:00,14.47,14.52,14.43,14.52,705539.1520223009,0.9867,0.9901,0.9839,0.9901,705539.152
2005-01-28 10:10:00,14.52,14.57,14.52,14.57,520621.3583508099,0.9901,0.9935,0.9901,0.9935,520621.3584
2005-01-28 10:20:00,14.57,14.6,14.57,14.57,1061117.059012107,0.9935,0.9955,0.9935,0.9935,1061117.059
2005-01-28 10:30:00,14.57,14.58,14.55,14.57,363786.87446587713,0.9935,0.9942,0.9921,0.9935,363786.8745
2005-01-28 10:40:00,14.58,14.61,14.57,14.57,627337.935539731,0.9942,0.9962,0.9935,0.9935,627337.9355
2005-01-28 10:50:00,14.57,14.58,14.51,14.57,419521.4431192004,0.9935,0.9942,0.9894,0.9935,419521.4431
2005-01-28 11:00:00,14.57,14.59,14.5,14.5,778555.7574673522,0.9935,0.9948,0.9887,0.9887,778555.7575
2005-01-28 11:10:00,14.5,14.53,14.47,14.5,728437.8507713407,0.9887,0.9907,0.9867,0.9887,728437.8508
2005-01-28 11:20:00,14.5,14.5,14.45,14.5,721957.0869744426,0.9887,0.9887,0.9853,0.9887,721957.087
2005-01-28 11:30:00,14.5,14.52,14.49,14.5,535311.0896237788,0.9887,0.9901,0.988,0.9887,535311.0896
2005-01-28 11:40:00,14.5,14.58,14.49,14.57,584564.894480204,0.9887,0.9942,0.988,0.9935,584564.8945
2005-01-28 11:50:00,14.57,14.57,14.53,14.54,548272.6172175749,0.9935,0.9935,0.9907,0.9914,548272.6172
2005-01-28 12:00:00,14.54,14.56,14.54,14.56,184485.74275169772,0.9914,0.9928,0.9914,0.9928,184485.7428
2005-01-28 12:10:00,14.56,14.57,14.56,14.56,207384.4415007376,0.9928,0.9935,0.9928,0.9928,207384.4415
2005-01-28 12:20:00,14.57,14.57,14.54,14.56,200903.6777038395,0.9935,0.9935,0.9914,0.9928,200903.6777
2005-01-28 12:30:00,14.55,14.57,14.51,14.51,344344.583075183,0.9921,0.9935,0.9894,0.9894,344344.5831
2005-01-28 12:40:00,14.51,14.54,14.51,14.54,282561.3015447549,0.9894,0.9914,0.9894,0.9914,282561.3015
2005-01-28 12:50:00,14.54,14.54,14.5,14.53,282129.2506249617,0.9914,0.9914,0.9887,0.9907,282129.2506
2005-01-28 13:00:00,14.52,14.54,14.52,14.54,260094.65371550835,0.9901,0.9914,0.9901,0.9914,260094.6537
2005-01-28 13:10:00,14.54,14.57,14.54,14.57,321013.83340635,0.9914,0.9935,0.9914,0.9935,321013.8334
2005-01-28 13:20:00,14.57,14.6,14.57,14.6,403103.5081670586,0.9935,0.9955,0.9935,0.9955,403103.5082
2005-01-28 13:30:00,14.6,14.6,14.57,14.57,259662.60279571512,0.9955,0.9955,0.9935,0.9935,259662.6028
2005-01-28 13:40:00,14.57,14.6,14.55,14.6,338295.8701980781,0.9935,0.9955,0.9921,0.9955,338295.8702
2005-01-28 13:50:00,14.6,14.6,14.55,14.56,321445.8843261432,0.9955,0.9955,0.9921,0.9928,321445.8843
2005-01-28 14:00:00,14.55,14.6,14.55,14.57,488217.53936631966,0.9921,0.9955,0.9921,0.9935,488217.5394
2005-01-28 14:10:00,14.58,14.58,14.55,14.56,368971.4855033956,0.9942,0.9942,0.9921,0.9928,368971.4855
2005-01-28 14:20:00,14.55,14.6,14.55,14.59,353849.7033106334,0.9921,0.9955,0.9921,0.9948,353849.7033
2005-01-28 14:30:00,14.58,14.6,14.56,14.59,452357.3130234838,0.9942,0.9955,0.9928,0.9948,452357.313
2005-01-28 14:40:00,14.59,14.59,14.55,14.55,476984.2154516964,0.9948,0.9948,0.9921,0.9921,476984.2155
2005-01-28 14:50:00,14.55,14.58,14.53,14.57,251885.6862394375,0.9921,0.9942,0.9907,0.9935,251885.6862
2005-01-28 15:00:00,14.57,14.58,14.53,14.54,497722.6596017701,0.9935,0.9942,0.9907,0.9914,497722.6596
2005-01-28 15:10:00,14.54,14.56,14.54,14.56,451493.2111838974,0.9914,0.9928,0.9914,0.9928,451493.2112
2005-01-28 15:20:00,14.56,14.57,14.55,14.55,487353.4375267332,0.9928,0.9935,0.9921,0.9921,487353.4375
2005-01-28 15:30:00,14.55,14.55,14.53,14.55,689985.3189097455,0.9921,0.9921,0.9907,0.9921,689985.3189
2005-01-28 15:40:00,14.55,14.63,14.54,14.63,1461628.2616604066,0.9921,0.9976,0.9914,0.9976,1461628.2617
2005-01-28 15:50:00,14.65,14.65,14.61,14.62,1627103.7639412032,0.9989,0.9989,0.9962,0.9969,1627103.7639
2005-01-31 09:30:00,14.69,14.76,14.69,14.76,1215791.288298074,1.0017,1.0064,1.0017,1.0064,1215791.2883
2005-01-31 09:40:00,14.76,14.79,14.72,14.73,1327692.4765245134,1.0064,1.0085,1.0037,1.0044,1327692.4765
2005-01-31 09:50:00,14.72,14.77,14.72,14.77,847251.8537144716,1.0037,1.0071,1.0037,1.0071,847251.8537
2005-01-31 10:00:00,14.75,14.79,14.73,14.74,731030.1562900998,1.0057,1.0085,1.0044,1.0051,731030.1563
2005-01-31 10:10:00,14.74,14.78,14.74,14.76,601414.8803521389,1.0051,1.0078,1.0051,1.0064,601414.8804
2005-01-31 10:20:00,14.76,14.76,14.74,14.74,370267.6382627752,1.0064,1.0064,1.0051,1.0051,370267.6383
2005-01-31 10:30:00,14.74,14.74,14.7,14.71,574195.6724051671,1.0051,1.0051,1.0023,1.003,574195.6724
2005-01-31 10:40:00,14.71,14.73,14.69,14.73,373291.9947013276,1.003,1.0044,1.0017,1.0044,373291.9947
2005-01-31 10:50:00,14.73,14.73,14.7,14.71,598390.5239135865,1.0044,1.0044,1.0023,1.003,598390.5239
2005-01-31 11:00:00,14.71,14.72,14.7,14.71,514572.645473705,1.003,1.0037,1.0023,1.003,514572.6455
2005-01-31 11:10:00,14.7,14.71,14.69,14.7,489513.6921256993,1.0023,1.003,1.0017,1.0023,489513.6921
2005-01-31 11:20:00,14.7,14.72,14.68,14.68,405695.8136858178,1.0023,1.0037,1.001,1.001,405695.8137
2005-01-31 11:30:00,14.68,14.71,14.68,14.69,666222.5183211194,1.001,1.003,1.001,1.0017,666222.5183
2005-01-31 11:40:00,14.7,14.7,14.68,14.68,460566.28049955465,1.0023,1.0023,1.001,1.001,460566.2805
2005-01-31 11:50:00,14.68,14.68,14.66,14.67,837746.733479021,1.001,1.001,0.9996,1.0003,837746.7335
2005-01-31 12:00:00,14.67,14.67,14.66,14.67,298547.1855771034,1.0003,1.0003,0.9996,1.0003,298547.1856
2005-01-31 12:10:00,14.67,14.69,14.67,14.67,305027.9493740015,1.0003,1.0017,1.0003,1.0003,305027.9494
2005-01-31 12:20:00,14.68,14.73,14.68,14.71,867990.2978645453,1.001,1.0044,1.001,1.003,867990.2979
2005-01-31 12:30:00,14.71,14.72,14.7,14.72,238924.15864564132,1.003,1.0037,1.0023,1.0037,238924.1586
2005-01-31 12:40:00,14.72,14.73,14.71,14.72,425570.1559963052,1.0037,1.0044,1.003,1.0037,425570.156
2005-01-31 12:50:00,14.73,14.76,14.71,14.76,364650.9763054635,1.0044,1.0064,1.003,1.0064,364650.9763
2005-01-31 13:00:00,14.76,14.76,14.73,14.74,199607.52494445987,1.0064,1.0064,1.0044,1.0051,199607.5249
2005-01-31 13:10:00,14.74,14.74,14.72,14.72,253613.88991861028,1.0051,1.0051,1.0037,1.0037,253613.8899
2005-01-31 13:20:00,14.72,14.76,14.72,14.75,169796.01147872888,1.0037,1.0064,1.0037,1.0057,169796.0115
2005-01-31 13:30:00,14.75,14.76,14.73,14.75,241948.51508419384,1.0057,1.0064,1.0044,1.0057,241948.5151
2005-01-31 13:40:00,14.75,14.76,14.72,14.73,392734.28609202174,1.0057,1.0064,1.0037,1.0044,392734.2861
2005-01-31 13:50:00,14.73,14.76,14.72,14.76,218617.76541536083,1.0044,1.0064,1.0037,1.0064,218617.7654
2005-01-31 14:00:00,14.76,14.77,14.75,14.76,407424.01736499066,1.0064,1.0071,1.0057,1.0064,407424.0174
2005-01-31 14:10:00,14.76,14.77,14.73,14.73,575491.8251645467,1.0064,1.0071,1.0044,1.0044,575491.8252
2005-01-31 14:20:00,14.73,14.73,14.66,14.7,1548902.5474586335,1.0044,1.0044,0.9996,1.0023,1548902.5475
2005-01-31 14:30:00,14.7,14.74,14.7,14.73,421681.6977181664,1.0023,1.0051,1.0023,1.0044,421681.6977
2005-01-31 14:40:00,14.73,14.73,14.72,14.72,439395.7854296877,1.0044,1.0044,1.0037,1.0037,439395.7854
2005-01-31 14:50:00,14.72,14.73,14.71,14.73,313668.9677698655,1.0037,1.0044,1.003,1.0044,313668.9678
2005-01-31 15:00:00,14.73,14.73,14.7,14.7,546544.4135384021,1.0044,1.0044,1.0023,1.0023,546544.4135
2005-01-31 15:10:00,14.71,14.72,14.7,14.71,541359.8025008836,1.003,1.0037,1.0023,1.003,541359.8025
2005-01-31 15:20:00,14.71,14.74,14.7,14.73,832130.0715217094,1.003,1.0051,1.0023,1.0044,832130.0715
2005-01-31 15:30:00,14.73,14.76,14.73,14.75,934526.1395126984,1.0044,1.0064,1.0044,1.0057,934526.1395
2005-01-31 15:40:00,14.74,14.79,14.74,14.79,1080991.4013225944,1.0051,1.0085,1.0051,1.0085,1080991.4013
2005-01-31 15:50:00,14.79,14.79,14.74,14.78,2485588.9415702983,1.0085,1.0085,1.0051,1.0078,2485588.9416
2005-02-01 09:30:00,14.76,14.77,14.73,14.73,1032601.6983057556,1.0064,1.0071,1.0044,1.0044,1032601.6983
2005-02-01 09:40:00,14.73,14.76,14.71,14.76,541791.8534206769,1.0044,1.0064,1.003,1.0064,541791.8534
2005-02-01 09:50:00,14.76,14.8,14.76,14.79,1112531.1184674983,1.0064,1.0092,1.0064,1.0085,1112531.1185
2005-02-01 10:00:00,14.79,14.79,14.73,14.77,1171290.0435593738,1.0085,1.0085,1.0044,1.0071,1171290.0436
2005-02-01 10:10:00,14.77,14.78,14.7,14.7,771642.9427506609,1.0071,1.0078,1.0023,1.0023,771642.9428
2005-02-01 10:20:00,14.7,14.72,14.7,14.7,247997.22796129863,1.0023,1.0037,1.0023,1.0023,247997.228
2005-02-01 10:30:00,14.7,14.73,14.7,14.72,455381.66946203617,1.0023,1.0044,1.0023,1.0037,455381.6695
2005-02-01 10:40:00,14.72,14.76,14.71,14.76,441556.0400286537,1.0037,1.0064,1.003,1.0064,441556.04
2005-02-01 10:50:00,14.76,14.76,14.73,14.73,304163.8475344151,1.0064,1.0064,1.0044,1.0044,304163.8475
2005-02-01 11:00:00,14.73,14.76,14.73,14.76,390574.0314930557,1.0044,1.0064,1.0044,1.0064,390574.0315
2005-02-01 11:10:00,14.77,14.78,14.75,14.78,309780.5094917267,1.0071,1.0078,1.0057,1.0078,309780.5095
2005-02-01 11:20:00,14.78,14.78,14.75,14.75,395326.591610781,1.0078,1.0078,1.0057,1.0057,395326.5916
2005-02-01 11:30:00,14.75,14.78,14.75,14.77,537903.395142538,1.0057,1.0078,1.0057,1.0071,537903.3951
2005-02-01 11:40:00,14.78,14.79,14.76,14.77,534879.0387039856,1.0078,1.0085,1.0064,1.0071,534879.0387
2005-02-01 11:50:00,14.77,14.79,14.77,14.78,311508.71317089954,1.0071,1.0085,1.0071,1.0078,311508.7132
2005-02-01 12:00:00,14.78,14.78,14.76,14.77,515868.7982330847,1.0078,1.0078,1.0064,1.0071,515868.7982
2005-02-01 12:10:00,14.77,14.78,14.75,14.76,315829.2223688316,1.0071,1.0078,1.0057,1.0064,315829.2224
2005-02-01 12:20:00,14.76,14.78,14.75,14.75,277376.69050723646,1.0064,1.0078,1.0057,1.0057,277376.6905
2005-02-01 12:30:00,14.75,14.75,14.71,14.72,693441.7262680911,1.0057,1.0057,1.003,1.0037,693441.7263
2005-02-01 12:40:00,14.71,14.72,14.68,14.7,826513.4095643978,1.003,1.0037,1.001,1.0023,826513.4096
2005-02-01 12:50:00,14.7,14.7,14.68,14.7,375884.3002200868,1.0023,1.0023,1.001,1.0023,375884.3002
2005-02-01 13:00:00,14.7,14.73,14.69,14.72,376748.4020596732,1.0023,1.0044,1.0017,1.0037,376748.4021
2005-02-01 13:10:00,14.72,14.74,14.72,14.74,234603.6494477093,1.0037,1.0051,1.0037,1.0051,234603.6494
2005-02-01 13:20:00,14.74,14.75,14.73,14.74,309780.5094917267,1.0051,1.0057,1.0044,1.0051,309780.5095
2005-02-01 13:30:00,14.75,14.76,14.75,14.75,154242.17836617355,1.0057,1.0064,1.0057,1.0057,154242.1784
2005-02-01 13:40:00,14.75,14.76,14.73,14.76,340888.17571683734,1.0057,1.0064,1.0044,1.0064,340888.1757
2005-02-01 13:50:00,14.76,14.77,14.74,14.76,143872.95629113668,1.0064,1.0071,1.0051,1.0064,143872.9563
2005-02-01 14:00:00,14.76,14.79,14.76,14.79,526238.0203081216,1.0064,1.0085,1.0064,1.0085,526238.0203
2005-02-01 14:10:00,14.79,14.8,14.78,14.79,357306.11066897906,1.0085,1.0092,1.0078,1.0085,357306.1107
2005-02-01 14:20:00,14.79,14.8,14.77,14.77,314533.0696094519,1.0085,1.0092,1.0071,1.0071,314533.0696
2005-02-01 14:30:00,14.77,14.79,14.77,14.79,280833.0978655821,1.0071,1.0085,1.0071,1.0085,280833.0979
2005-02-01 14:40:00,14.79,14.79,14.75,14.76,328358.69904283446,1.0085,1.0085,1.0057,1.0064,328358.699
2005-02-01 14:50:00,14.77,14.77,14.74,14.75,419953.4940389936,1.0071,1.0071,1.0051,1.0057,419953.494
2005-02-01 15:00:00,14.76,14.76,14.75,14.75,381933.0130971917,1.0064,1.0064,1.0057,1.0057,381933.0131
2005-02-01 15:10:00,14.74,14.79,14.74,14.78,526238.0203081216,1.0051,1.0085,1.0051,1.0078,526238.0203
2005-02-01 15:20:00,14.78,14.78,14.75,14.75,469639.3498152119,1.0078,1.0078,1.0057,1.0057,469639.3498
2005-02-01 15:30:00,14.75,14.76,14.75,14.76,332679.2082407665,1.0057,1.0064,1.0057,1.0064,332679.2082
2005-02-01 15:40:00,14.76,14.79,14.76,14.79,537471.3442227448,1.0064,1.0085,1.0064,1.0085,537471.3442
2005-02-01 15:50:00,14.79,14.8,14.77,14.79,1179499.011035445,1.0085,1.0092,1.0071,1.0085,1179499.011
2005-02-02 09:30:00,14.79,14.79,14.76,14.78,730598.1053703066,1.0085,1.0085,1.0064,1.0078,730598.1054
2005-02-02 09:40:00,14.78,14.78,14.73,14.75,891321.0475333782,1.0078,1.0078,1.0044,1.0057,891321.0475
2005-02-02 09:50:00,14.75,14.78,14.75,14.76,508523.9325966002,1.0057,1.0078,1.0057,1.0064,508523.9326
2005-02-02 10:00:00,14.76,14.78,14.76,14.77,422977.85047754593,1.0064,1.0078,1.0064,1.0071,422977.8505
2005-02-02 10:10:00,14.77,14.79,14.75,14.78,874039.0107416501,1.0071,1.0085,1.0057,1.0078,874039.0107
2005-02-02 10:20:00,14.77,14.78,14.77,14.77,417793.2394400275,1.0071,1.0078,1.0071,1.0071,417793.2394
2005-02-02 10:30:00,14.78,14.78,14.76,14.77,595798.2183948272,1.0078,1.0078,1.0064,1.0071,595798.2184
2005-02-02 10:40:00,14.77,14.77,14.76,14.76,391870.18425243534,1.0071,1.0071,1.0064,1.0064,391870.1843
2005-02-02 10:50:00,14.76,14.78,14.76,14.78,795405.7433392871,1.0064,1.0078,1.0064,1.0078,795405.7433
2005-02-02 11:00:00,14.78,14.81,14.77,14.8,927613.3247960074,1.0078,1.0098,1.0071,1.0092,927613.3248
2005-02-02 11:10:00,14.8,14.83,14.8,14.81,1790419.0116230345,1.0092,1.0112,1.0092,1.0098,1790419.0116
2005-02-02 11:20:00,14.81,14.81,14.8,14.81,785036.5212642503,1.0098,1.0098,1.0092,1.0098,785036.5213
2005-02-02 11:30:00,14.81,14.81,14.78,14.8,720660.934215063,1.0098,1.0098,1.0078,1.0092,720660.9342
2005-02-02 11:40:00,14.8,14.81,14.79,14.79,289474.1162614461,1.0092,1.0098,1.0085,1.0085,289474.1163
2005-02-02 11:50:00,14.79,14.8,14.79,14.8,358170.21250856546,1.0085,1.0092,1.0085,1.0092,358170.2125
2005-02-02 12:00:00,14.8,14.81,14.8,14.81,338727.9211178713,1.0092,1.0098,1.0092,1.0098,338727.9211
2005-02-02 12:10:00,14.81,14.81,14.79,14.79,394894.5406909877,1.0098,1.0098,1.0085,1.0085,394894.5407
2005-02-02 12:20:00,14.79,14.79,14.79,14.79,384957.3695357441,1.0085,1.0085,1.0085,1.0085,384957.3695
2005-02-02 12:30:00,14.79,14.81,14.79,14.8,663198.161882567,1.0085,1.0098,1.0085,1.0092,663198.1619
2005-02-02 12:40:00,14.8,14.8,14.79,14.8,305027.9493740015,1.0092,1.0092,1.0085,1.0092,305027.9494
2005-02-02 12:50:00,14.8,14.8,14.8,14.8,181461.3863131453,1.0092,1.0092,1.0092,1.0092,181461.3863
2005-02-02 13:00:00,14.8,14.81,14.8,14.8,194422.91390694145,1.0092,1.0098,1.0092,1.0092,194422.9139
2005-02-02 13:10:00,14.8,14.8,14.79,14.8,153378.07652658713,1.0092,1.0092,1.0085,1.0092,153378.0765
2005-02-02 13:20:00,14.8,14.8,14.79,14.8,109308.88270768042,1.0092,1.0092,1.0085,1.0092,109308.8827
2005-02-02 13:30:00,14.8,14.8,14.78,14.78,359898.4161877383,1.0092,1.0092,1.0078,1.0078,359898.4162
2005-02-02 13:40:00,14.78,14.79,14.78,14.78,138688.34525361823,1.0078,1.0085,1.0078,1.0078,138688.3453
2005-02-02 13:50:00,14.78,14.78,14.77,14.77,130479.37777754736,1.0078,1.0078,1.0071,1.0071,130479.3778
2005-02-02 14:00:00,14.77,14.79,14.77,14.79,277376.69050723646,1.0071,1.0085,1.0071,1.0085,277376.6905
2005-02-02 14:10:00,14.79,14.8,14.78,14.79,384093.2676961577,1.0085,1.0092,1.0078,1.0085,384093.2677
2005-02-02 14:20:00,14.79,14.82,14.79,14.8,781580.1139059046,1.0085,1.0105,1.0085,1.0092,781580.1139
2005-02-02 14:30:00,14.8,14.8,14.77,14.79,593205.912876068,1.0092,1.0092,1.0071,1.0085,593205.9129
2005-02-02 14:40:00,14.78,14.81,14.78,14.81,400079.1517285062,1.0078,1.0098,1.0078,1.0098,400079.1517
2005-02-02 14:50:00,14.8,14.81,14.79,14.8,274784.3849884772,1.0092,1.0098,1.0085,1.0092,274784.385
2005-02-02 15:00:00,14.79,14.8,14.78,14.78,420817.59587858,1.0085,1.0092,1.0078,1.0078,420817.5959
2005-02-02 15:10:00,14.78,14.78,14.74,14.77,917676.1536407636,1.0078,1.0078,1.0051,1.0071,917676.1536
2005-02-02 15:20:00,14.77,14.79,14.76,14.78,432050.9197932032,1.0071,1.0085,1.0064,1.0078,432050.9198
2005-02-02 15:30:00,14.78,14.79,14.77,14.79,411312.47564312944,1.0078,1.0085,1.0071,1.0085,411312.4756
2005-02-02 15:40:00,14.79,14.81,14.79,14.8,947919.718026288,1.0085,1.0098,1.0085,1.0092,947919.718
2005-02-02 15:50:00,14.79,14.8,14.79,14.8,1106914.456510187,1.0085,1.0092,1.0085,1.0092,1106914.4565
2005-02-03 09:30:00,14.69,14.76,14.67,14.76,1531188.459747112,1.0017,1.0064,1.0003,1.0064,1531188.4597
2005-02-03 09:40:00,14.76,14.76,14.71,14.74,353849.7033106334,1.0064,1.0064,1.003,1.0051,353849.7033
2005-02-03 09:50:00,14.74,14.75,14.71,14.73,576355.9270041331,1.0051,1.0057,1.003,1.0044,576355.927
2005-02-03 10:00:00,14.73,14.73,14.69,14.7,548704.668137368,1.0044,1.0044,1.0017,1.0023,548704.6681
2005-02-03 10:10:00,14.7,14.74,14.7,14.72,501611.11787990894,1.0023,1.0051,1.0023,1.0037,501611.1179
2005-02-03 10:20:00,14.72,14.73,14.71,14.71,551296.9736561273,1.0037,1.0044,1.003,1.003,551296.9737
2005-02-03 10:30:00,14.71,14.76,14.71,14.75,362490.7217064975,1.003,1.0064,1.003,1.0057,362490.7217
2005-02-03 10:40:00,14.75,14.76,14.71,14.72,373724.0456211208,1.0057,1.0064,1.003,1.0037,373724.0456
2005-02-03 10:50:00,14.72,14.74,14.71,14.73,296386.9309781374,1.0037,1.0051,1.003,1.0044,296386.931
2005-02-03 11:00:00,14.73,14.74,14.72,14.74,423841.9523171324,1.0044,1.0051,1.0037,1.0051,423841.9523
2005-02-03 11:10:00,14.74,14.76,14.72,14.75,263551.061073854,1.0051,1.0064,1.0037,1.0057,263551.0611
2005-02-03 11:20:00,14.75,14.75,14.72,14.73,364650.9763054635,1.0057,1.0057,1.0037,1.0044,364650.9763
2005-02-03 11:30:00,14.73,14.75,14.72,14.75,294658.7272989646,1.0044,1.0057,1.0037,1.0057,294658.7273
2005-02-03 11:40:00,14.75,14.76,14.72,14.73,532718.7841050195,1.0057,1.0064,1.0037,1.0044,532718.7841
2005-02-03 11:50:00,14.73,14.75,14.72,14.72,303299.7456948287,1.0044,1.0057,1.0037,1.0037,303299.7457
2005-02-03 12:00:00,14.73,14.75,14.72,14.73,177572.9280350065,1.0044,1.0057,1.0037,1.0044,177572.928
2005-02-03 12:10:00,14.73,14.74,14.73,14.73,477416.2663714896,1.0044,1.0051,1.0044,1.0044,477416.2664
2005-02-03 12:20:00,14.73,14.77,14.73,14.76,363786.87446587713,1.0044,1.0071,1.0044,1.0064,363786.8745
2005-02-03 12:30:00,14.76,14.76,14.72,14.74,287745.91258227336,1.0064,1.0064,1.0037,1.0051,287745.9126
2005-02-03 12:40:00,14.74,14.75,14.72,14.74,270895.92671033845,1.0051,1.0057,1.0037,1.0051,270895.9267
2005-02-03 12:50:00,14.74,14.74,14.72,14.74,308052.3058125539,1.0051,1.0051,1.0037,1.0051,308052.3058
2005-02-03 13:00:00,14.74,14.75,14.73,14.75,216457.5108163948,1.0051,1.0057,1.0044,1.0057,216457.5108
2005-02-03 13:10:00,14.75,14.76,14.75,14.76,191830.60838818224,1.0057,1.0064,1.0057,1.0064,191830.6084
2005-02-03 13:20:00,14.76,14.76,14.74,14.75,203063.9323028055,1.0064,1.0064,1.0051,1.0057,203063.9323
2005-02-03 13:30:00,14.75,14.76,14.75,14.76,364218.9253856703,1.0057,1.0064,1.0057,1.0064,364218.9254
2005-02-03 13:40:00,14.76,14.76,14.73,14.75,660605.8563638077,1.0064,1.0064,1.0044,1.0057,660605.8564
2005-02-03 13:50:00,14.76,14.76,14.75,14.76,217753.66357577444,1.0064,1.0064,1.0057,1.0064,217753.6636
2005-02-03 14:00:00,14.76,14.77,14.75,14.76,390141.9805732625,1.0064,1.0071,1.0057,1.0064,390141.9806
2005-02-03 14:10:00,14.76,14.76,14.75,14.76,218617.76541536083,1.0064,1.0064,1.0057,1.0064,218617.7654
2005-02-03 14:20:00,14.76,14.76,14.76,14.76,145169.10905051627,1.0064,1.0064,1.0064,1.0064,145169.1091
2005-02-03 14:30:00,14.76,14.76,14.74,14.75,190966.50654859585,1.0064,1.0064,1.0051,1.0057,190966.5065
2005-02-03 14:40:00,14.75,14.75,14.73,14.75,358170.21250856546,1.0057,1.0057,1.0044,1.0057,358170.2125
2005-02-03 14:50:00,14.75,14.75,14.73,14.74,249293.38072067825,1.0057,1.0057,1.0044,1.0051,249293.3807
2005-02-03 15:00:00,14.73,14.74,14.73,14.73,422545.79955775273,1.0044,1.0051,1.0044,1.0044,422545.7996
2005-02-03 15:10:00,14.73,14.75,14.72,14.74,336135.6155991121,1.0044,1.0057,1.0037,1.0051,336135.6156
2005-02-03 15:20:00,14.74,14.74,14.73,14.73,385821.47137533047,1.0051,1.0051,1.0044,1.0044,385821.4714
2005-02-03 15:30:00,14.74,14.78,14.74,14.78,845091.5991155055,1.0051,1.0078,1.0051,1.0078,845091.5991
2005-02-03 15:40:00,14.77,14.79,14.74,14.75,890888.996613585,1.0071,1.0085,1.0051,1.0057,890888.9966
2005-02-03 15:50:00,14.75,14.76,14.73,14.74,1030009.3927869964,1.0057,1.0064,1.0044,1.0051,1030009.3928
2005-02-04 09:30:00,14.77,14.79,14.75,14.77,630794.3428980767,1.0071,1.0085,1.0057,1.0071,630794.3429
2005-02-04 09:40:00,14.78,14.82,14.77,14.81,1219679.7465762126,1.0078,1.0105,1.0071,1.0098,1219679.7466
2005-02-04 09:50:00,14.81,14.81,14.76,14.81,639867.412213734,1.0098,1.0098,1.0064,1.0098,639867.4122
2005-02-04 10:00:00,14.81,14.84,14.81,14.81,859781.3303884744,1.0098,1.0119,1.0098,1.0098,859781.3304
2005-02-04 10:10:00,14.8,14.81,14.77,14.8,622585.3754220059,1.0092,1.0098,1.0071,1.0092,622585.3754
2005-02-04 10:20:00,14.8,14.8,14.79,14.8,410016.32288374985,1.0092,1.0092,1.0085,1.0092,410016.3229
2005-02-04 10:30:00,14.8,14.82,14.8,14.81,394030.4388514013,1.0092,1.0105,1.0092,1.0098,394030.4389
2005-02-04 10:40:00,14.81,14.85,14.81,14.84,797133.9470184599,1.0098,1.0126,1.0098,1.0119,797133.947
2005-02-04 10:50:00,14.84,14.88,14.84,14.88,703378.8974233349,1.0119,1.0146,1.0119,1.0146,703378.8974
2005-02-04 11:00:00,14.88,14.89,14.86,14.89,645484.0741710456,1.0146,1.0153,1.0132,1.0153,645484.0742
2005-02-04 11:10:00,14.89,14.89,14.85,14.86,578948.2325228923,1.0153,1.0153,1.0126,1.0132,578948.2325
2005-02-04 11:20:00,14.86,14.88,14.86,14.88,435939.3780713421,1.0132,1.0146,1.0132,1.0146,435939.3781
2005-02-04 11:30:00,14.88,14.89,14.86,14.87,398350.94804933335,1.0146,1.0153,1.0132,1.0139,398350.948
2005-02-04 11:40:00,14.86,14.88,14.86,14.86,473959.8590131439,1.0132,1.0146,1.0132,1.0132,473959.859
2005-02-04 11:50:00,14.87,14.87,14.86,14.87,1817206.1686502127,1.0139,1.0139,1.0132,1.0139,1817206.1687
2005-02-04 12:00:00,14.87,14.88,14.87,14.88,455813.7203818294,1.0139,1.0146,1.0139,1.0146,455813.7204
2005-02-04 12:10:00,14.88,14.89,14.86,14.87,775963.451948593,1.0146,1.0153,1.0132,1.0139,775963.4519
2005-02-04 12:20:00,14.87,14.88,14.85,14.87,727573.7489317543,1.0139,1.0146,1.0126,1.0139,727573.7489
2005-02-04 12:30:00,14.87,14.89,14.86,14.87,558209.7883728186,1.0139,1.0153,1.0132,1.0139,558209.7884
2005-02-04 12:40:00,14.87,14.88,14.86,14.88,258366.4500363356,1.0139,1.0146,1.0132,1.0146,258366.45
2005-02-04 12:50:00,14.88,14.89,14.87,14.88,223802.37645287928,1.0146,1.0153,1.0139,1.0146,223802.3765
2005-02-04 13:00:00,14.89,14.89,14.87,14.88,197015.21942570063,1.0153,1.0153,1.0139,1.0146,197015.2194
2005-02-04 13:10:00,14.88,14.88,14.87,14.88,333111.2591605597,1.0146,1.0146,1.0139,1.0146,333111.2592
2005-02-04 13:20:00,14.88,14.9,14.88,14.9,250157.48256026467,1.0146,1.016,1.0146,1.016,250157.4826
2005-02-04 13:30:00,14.9,14.92,14.89,14.89,406127.864605611,1.016,1.0173,1.0153,1.0153,406127.8646
2005-02-04 13:40:00,14.89,14.91,14.89,14.9,1214495.1355386942,1.0153,1.0167,1.0153,1.016,1214495.1355
2005-02-04 13:50:00,14.9,14.93,14.89,14.92,2413868.4888846264,1.016,1.018,1.0153,1.0173,2413868.4889
2005-02-04 14:00:00,14.91,15.85,14.91,15.54,15657093.282385891,1.0167,1.0807,1.0167,1.0596,15657093.2824
2005-02-04 14:10:00,15.51,15.62,15.33,15.33,8924875.850168198,1.0576,1.0651,1.0453,1.0453,8924875.8502
2005-02-04 14:20:00,15.36,15.44,15.26,15.39,9042393.70035195,1.0473,1.0528,1.0405,1.0494,9042393.7004
2005-02-04 14:30:00,15.38,15.48,15.37,15.45,4692505.03987398,1.0487,1.0555,1.048,1.0535,4692505.0399
2005-02-04 14:40:00,15.44,15.48,15.34,15.38,3145762.7470143125,1.0528,1.0555,1.046,1.0487,3145762.747
2005-02-04 14:50:00,15.37,15.44,15.32,15.43,2650200.3420115085,1.048,1.0528,1.0446,1.0521,2650200.342
2005-02-04 15:00:00,15.43,15.62,15.42,15.59,5514265.889320653,1.0521,1.0651,1.0514,1.063,5514265.8893
2005-02-04 15:10:00,15.57,15.6,15.45,15.45,4642387.133177969,1.0617,1.0637,1.0535,1.0535,4642387.1332
2005-02-04 15:20:00,15.45,15.52,15.44,15.49,3162180.6819664543,1.0535,1.0582,1.0528,1.0562,3162180.682
2005-02-04 15:30:00,15.49,15.51,15.46,15.47,2529226.0844694115,1.0562,1.0576,1.0542,1.0548,2529226.0845
2005-02-04 15:40:00,15.47,15.51,15.47,15.49,2783704.076227608,1.0548,1.0576,1.0548,1.0562,2783704.0762
2005-02-04 15:50:00,15.49,15.51,15.47,15.5,5041170.132147095,1.0562,1.0576,1.0548,1.0569,5041170.1321
2005-02-07 09:30:00,15.46,15.52,15.39,15.51,3677185.378359953,1.0542,1.0582,1.0494,1.0576,3677185.3784
2005-02-07 09:40:00,15.52,15.57,15.43,15.45,3017443.623835732,1.0582,1.0617,1.0521,1.0535,3017443.6238
2005-02-07 09:50:00,15.45,15.46,15.33,15.36,1685430.6381132856,1.0535,1.0542,1.0453,1.0473,1685430.6381
2005-02-07 10:00:00,15.36,15.41,15.35,15.36,1539829.4781429763,1.0473,1.0507,1.0467,1.0473,1539829.4781
2005-02-07 10:10:00,15.36,15.36,15.25,15.3,2103223.877553313,1.0473,1.0473,1.0398,1.0432,2103223.8776
2005-02-07 10:20:00,15.3,15.3,15.26,15.27,1767088.2619542012,1.0432,1.0432,1.0405,1.0412,1767088.262
2005-02-07 10:30:00,15.27,15.36,15.27,15.34,1908368.9127265783,1.0412,1.0473,1.0412,1.046,1908368.9127
2005-02-07 10:40:00,15.33,15.38,15.32,15.35,1567048.686089948,1.0453,1.0487,1.0446,1.0467,1567048.6861
2005-02-07 10:50:00,15.35,15.36,15.33,15.35,985076.0971285034,1.0467,1.0473,1.0453,1.0467,985076.0971
2005-02-07 11:00:00,15.35,15.38,15.32,15.38,842067.2426769531,1.0467,1.0487,1.0446,1.0487,842067.2427
2005-02-07 11:10:00,15.38,15.41,15.36,15.4,999765.8284014724,1.0487,1.0507,1.0473,1.0501,999765.8284
2005-02-07 11:20:00,15.41,15.46,15.41,15.44,1413670.609563361,1.0507,1.0542,1.0507,1.0528,1413670.6096
2005-02-07 11:30:00,15.44,15.5,15.43,15.49,1025688.8835890644,1.0528,1.0569,1.0521,1.0562,1025688.8836
2005-02-07 11:40:00,15.49,15.5,15.46,15.47,620857.171742833,1.0562,1.0569,1.0542,1.0548,620857.1717
2005-02-07 11:50:00,15.47,15.48,15.44,15.44,972114.5695347072,1.0548,1.0555,1.0528,1.0528,972114.5695
2005-02-07 12:00:00,15.44,15.45,15.41,15.41,705107.1011025077,1.0528,1.0535,1.0507,1.0507,705107.1011
2005-02-07 12:10:00,15.41,15.41,15.39,15.4,406991.9664451974,1.0507,1.0507,1.0494,1.0501,406991.9664
2005-02-07 12:20:00,15.4,15.42,15.38,15.39,2302399.35157798,1.0501,1.0514,1.0487,1.0494,2302399.3516
2005-02-07 12:30:00,15.39,15.39,15.35,15.37,580244.3852822719,1.0494,1.0494,1.0467,1.048,580244.3853
2005-02-07 12:40:00,15.37,15.38,15.36,15.38,253181.83899881708,1.048,1.0487,1.0473,1.0487,253181.839
2005-02-07 12:50:00,15.38,15.39,15.35,15.38,511116.2381153594,1.0487,1.0494,1.0467,1.0487,511116.2381
2005-02-07 13:00:00,15.38,15.38,15.37,15.37,688689.166150366,1.0487,1.0487,1.048,1.048,688689.1662
2005-02-07 13:10:00,15.37,15.38,15.36,15.37,296386.9309781374,1.048,1.0487,1.0473,1.048,296386.931
2005-02-07 13:20:00,15.37,15.37,15.35,15.37,826513.4095643978,1.048,1.048,1.0467,1.048,826513.4096
2005-02-07 13:30:00,15.37,15.38,15.36,15.38,180165.2335537657,1.048,1.0487,1.0473,1.0487,180165.2336
2005-02-07 13:40:00,15.38,15.38,15.34,15.36,278240.79234682285,1.0487,1.0487,1.046,1.0473,278240.7923
2005-02-07 13:50:00,15.36,15.4,15.35,15.38,472663.70625376434,1.0473,1.0501,1.0467,1.0487,472663.7063
2005-02-07 14:00:00,15.38,15.39,15.36,15.39,756089.1096381056,1.0487,1.0494,1.0473,1.0494,756089.1096
2005-02-07 14:10:00,15.39,15.43,15.39,15.4,715044.2722577513,1.0494,1.0521,1.0494,1.0501,715044.2723
2005-02-07 14:20:00,15.4,15.41,15.39,15.41,371995.841941948,1.0501,1.0507,1.0494,1.0507,371995.8419
2005-02-07 14:30:00,15.41,15.41,15.38,15.39,370699.68918256834,1.0507,1.0507,1.0487,1.0494,370699.6892
2005-02-07 14:40:00,15.38,15.4,15.38,15.4,409152.22104416345,1.0487,1.0501,1.0487,1.0501,409152.221
2005-02-07 14:50:00,15.4,15.41,15.38,15.41,531854.6822654331,1.0501,1.0507,1.0487,1.0507,531854.6823
2005-02-07 15:00:00,15.41,15.41,15.39,15.4,440691.9381890673,1.0507,1.0507,1.0494,1.0501,440691.9382
2005-02-07 15:10:00,15.4,15.4,15.39,15.4,420385.5449587868,1.0501,1.0501,1.0494,1.0501,420385.545
2005-02-07 15:20:00,15.4,15.4,15.35,15.37,671407.1293586378,1.0501,1.0501,1.0467,1.048,671407.1294
2005-02-07 15:30:00,15.37,15.42,15.36,15.41,781580.1139059046,1.048,1.0514,1.0473,1.0507,781580.1139
2005-02-07 15:40:00,15.4,15.41,15.38,15.38,724549.3924932018,1.0501,1.0507,1.0487,1.0487,724549.3925
2005-02-07 15:50:00,15.38,15.41,15.38,15.4,1254243.820159669,1.0487,1.0507,1.0487,1.0501,1254243.8202
2005-02-08 09:30:00,15.44,15.47,15.39,15.45,1651298.6154496227,1.0528,1.0548,1.0494,1.0535,1651298.6154
2005-02-08 09:40:00,15.45,15.46,15.43,15.46,1047291.4295787246,1.0535,1.0542,1.0521,1.0542,1047291.4296
2005-02-08 09:50:00,15.45,15.48,15.44,15.48,1283191.2317858136,1.0535,1.0555,1.0528,1.0555,1283191.2318
2005-02-08 10:00:00,15.48,15.5,15.45,15.45,1001061.981160852,1.0555,1.0569,1.0535,1.0535,1001061.9812
2005-02-08 10:10:00,15.45,15.47,15.41,15.41,1381698.841498664,1.0535,1.0548,1.0507,1.0507,1381698.8415
2005-02-08 10:20:00,15.42,15.42,15.39,15.41,851140.3119926103,1.0514,1.0514,1.0494,1.0507,851140.312
2005-02-08 10:30:00,15.42,15.47,15.41,15.46,1294856.60662023,1.0514,1.0548,1.0507,1.0542,1294856.6066
2005-02-08 10:40:00,15.44,15.46,15.43,15.44,1567048.686089948,1.0528,1.0542,1.0521,1.0528,1567048.6861
2005-02-08 10:50:00,15.44,15.44,15.41,15.44,698194.2863858164,1.0528,1.0528,1.0507,1.0528,698194.2864
2005-02-08 11:00:00,15.44,15.44,15.43,15.43,597526.422074,1.0528,1.0528,1.0521,1.0521,597526.4221
2005-02-08 11:10:00,15.43,15.44,15.42,15.43,445012.4473869993,1.0521,1.0528,1.0514,1.0521,445012.4474
2005-02-08 11:20:00,15.43,15.47,15.43,15.47,491673.9467246653,1.0521,1.0548,1.0521,1.0548,491673.9467
2005-02-08 11:30:00,15.47,15.48,15.46,15.46,683072.5041930543,1.0548,1.0555,1.0542,1.0542,683072.5042
2005-02-08 11:40:00,15.46,15.47,15.44,15.44,466614.99337665946,1.0542,1.0548,1.0528,1.0528,466614.9934
2005-02-08 11:50:00,15.44,15.45,15.42,15.44,452789.363943277,1.0528,1.0535,1.0514,1.0528,452789.3639
2005-02-08 12:00:00,15.44,15.44,15.42,15.43,370699.68918256834,1.0528,1.0528,1.0514,1.0521,370699.6892
2005-02-08 12:10:00,15.43,15.44,15.4,15.4,648076.3796898049,1.0521,1.0528,1.0501,1.0501,648076.3797
2005-02-08 12:20:00,15.41,15.42,15.4,15.42,395758.6425305742,1.0507,1.0514,1.0501,1.0514,395758.6425
2005-02-08 12:30:00,15.42,15.42,15.41,15.41,349529.1941127014,1.0514,1.0514,1.0507,1.0507,349529.1941
2005-02-08 12:40:00,15.41,15.42,15.4,15.42,382797.114936778,1.0507,1.0514,1.0501,1.0514,382797.1149
2005-02-08 12:50:00,15.42,15.43,15.41,15.42,253181.83899881708,1.0514,1.0521,1.0507,1.0514,253181.839
2005-02-08 13:00:00,15.43,15.47,15.42,15.47,887864.6401750327,1.0521,1.0548,1.0514,1.0548,887864.6402
2005-02-08 13:10:00,15.47,15.47,15.45,15.46,426866.3087556848,1.0548,1.0548,1.0535,1.0542,426866.3088
2005-02-08 13:20:00,15.46,15.48,15.45,15.46,1196781.047827173,1.0542,1.0555,1.0535,1.0542,1196781.0478
2005-02-08 13:30:00,15.46,15.48,15.46,15.46,664062.2637221534,1.0542,1.0555,1.0542,1.0542,664062.2637
2005-02-08 13:40:00,15.46,15.47,15.46,15.46,418657.3412796139,1.0542,1.0548,1.0542,1.0542,418657.3413
2005-02-08 13:50:00,15.46,15.46,15.43,15.46,314965.1205292451,1.0542,1.0542,1.0521,1.0542,314965.1205
2005-02-08 14:00:00,15.46,15.46,15.44,15.45,394462.4897711945,1.0542,1.0542,1.0528,1.0535,394462.4898
2005-02-08 14:10:00,15.46,15.48,15.45,15.48,435507.3271515489,1.0542,1.0555,1.0535,1.0555,435507.3272
2005-02-08 14:20:00,15.48,15.48,15.45,15.46,269167.7230311656,1.0555,1.0555,1.0535,1.0542,269167.723
2005-02-08 14:30:00,15.46,15.46,15.41,15.42,477416.2663714896,1.0542,1.0542,1.0507,1.0514,477416.2664
2005-02-08 14:40:00,15.42,15.43,15.4,15.41,859781.3303884744,1.0514,1.0521,1.0501,1.0507,859781.3304
2005-02-08 14:50:00,15.41,15.42,15.4,15.42,517597.0019122575,1.0507,1.0514,1.0501,1.0514,517597.0019
2005-02-08 15:00:00,15.42,15.42,15.41,15.41,490377.7939652856,1.0514,1.0514,1.0507,1.0507,490377.794
2005-02-08 15:10:00,15.41,15.41,15.39,15.4,518029.05283205066,1.0507,1.0507,1.0494,1.0501,518029.0528
2005-02-08 15:20:00,15.39,15.41,15.38,15.38,1106914.456510187,1.0494,1.0507,1.0487,1.0487,1106914.4565
2005-02-08 15:30:00,15.38,15.39,15.38,15.38,886568.487415653,1.0487,1.0494,1.0487,1.0487,886568.4874
2005-02-08 15:40:00,15.38,15.38,15.36,15.37,1786962.6042646884,1.0487,1.0487,1.0473,1.048,1786962.6043
2005-02-08 15:50:00,15.37,15.39,15.37,15.37,1052043.9896964498,1.048,1.0494,1.048,1.048,1052043.9897
2005-02-09 09:30:00,15.35,15.35,15.28,15.31,2079893.1278844804,1.0467,1.0467,1.0419,1.0439,2079893.1279
2005-02-09 09:40:00,15.3,15.3,15.26,15.28,1749806.225162473,1.0432,1.0432,1.0405,1.0419,1749806.2252
2005-02-09 09:50:00,15.28,15.28,15.26,15.28,694305.8281076776,1.0419,1.0419,1.0405,1.0419,694305.8281
2005-02-09 10:00:00,15.28,15.29,15.28,15.28,1243874.598084632,1.0419,1.0426,1.0419,1.0419,1243874.5981
2005-02-09 10:10:00,15.28,15.28,15.25,15.26,2074708.5168469616,1.0419,1.0419,1.0398,1.0405,2074708.5168
2005-02-09 10:20:00,15.26,15.26,15.13,15.16,2678283.6517980667,1.0405,1.0405,1.0317,1.0337,2678283.6518
2005-02-09 10:30:00,15.15,15.2,15.14,15.19,2847215.561437209,1.033,1.0364,1.0323,1.0357,2847215.5614
2005-02-09 10:40:00,15.19,15.23,15.19,15.23,1909233.014566165,1.0357,1.0385,1.0357,1.0385,1909233.0146
2005-02-09 10:50:00,15.23,15.23,15.15,15.16,747880.1421620348,1.0385,1.0385,1.033,1.0337,747880.1422
2005-02-09 11:00:00,15.16,15.18,15.16,15.16,844659.5481957123,1.0337,1.0351,1.0337,1.0337,844659.5482
2005-02-09 11:10:00,15.16,15.18,15.16,15.18,855460.8211905424,1.0337,1.0351,1.0337,1.0351,855460.8212
2005-02-09 11:20:00,15.18,15.19,15.16,15.17,334407.4119199393,1.0351,1.0357,1.0337,1.0344,334407.4119
2005-02-09 11:30:00,15.17,15.18,15.16,15.17,244972.87152274625,1.0344,1.0351,1.0337,1.0344,244972.8715
2005-02-09 11:40:00,15.17,15.18,15.16,15.16,333111.2591605597,1.0344,1.0351,1.0337,1.0337,333111.2592
2005-02-09 11:50:00,15.16,15.18,15.16,15.17,555617.4828540593,1.0337,1.0351,1.0337,1.0344,555617.4829
2005-02-09 12:00:00,15.17,15.18,15.17,15.18,315397.1714490384,1.0344,1.0351,1.0344,1.0351,315397.1714
2005-02-09 12:10:00,15.18,15.18,15.15,15.15,425138.105076512,1.0351,1.0351,1.033,1.033,425138.1051
2005-02-09 12:20:00,15.15,15.18,15.15,15.16,459270.127740175,1.033,1.0351,1.033,1.0337,459270.1277
2005-02-09 12:30:00,15.16,15.17,15.16,15.17,227258.7838112249,1.0337,1.0344,1.0337,1.0344,227258.7838
2005-02-09 12:40:00,15.17,15.17,15.15,15.16,142144.75261196386,1.0344,1.0344,1.033,1.0337,142144.7526
2005-02-09 12:50:00,15.16,15.16,15.14,15.14,357738.16158877226,1.0337,1.0337,1.0323,1.0323,357738.1616
2005-02-09 13:00:00,15.15,15.2,15.14,15.18,944895.3615877356,1.033,1.0364,1.0323,1.0351,944895.3616
2005-02-09 13:10:00,15.18,15.18,15.15,15.15,662766.1109627738,1.0351,1.0351,1.033,1.033,662766.111
2005-02-09 13:20:00,15.15,15.15,15.11,15.12,739239.1237661707,1.033,1.033,1.0303,1.031,739239.1238
2005-02-09 13:30:00,15.11,15.11,15.09,15.09,923292.8155980752,1.0303,1.0303,1.0289,1.0289,923292.8156
2005-02-09 13:40:00,15.09,15.09,15.07,15.08,906010.7788063472,1.0289,1.0289,1.0276,1.0282,906010.7788
2005-02-09 13:50:00,15.08,15.13,15.08,15.11,831698.0206019162,1.0282,1.0317,1.0282,1.0303,831698.0206
2005-02-09 14:00:00,15.11,15.13,15.09,15.13,1303065.5740963009,1.0303,1.0317,1.0289,1.0317,1303065.5741
2005-02-09 14:10:00,15.13,15.14,15.09,15.1,1086176.012360113,1.0317,1.0323,1.0289,1.0296,1086176.0124
2005-02-09 14:20:00,15.09,15.1,15.07,15.09,874039.0107416501,1.0289,1.0296,1.0276,1.0289,874039.0107
2005-02-09 14:30:00,15.09,15.12,15.09,15.12,555617.4828540593,1.0289,1.031,1.0289,1.031,555617.4829
2005-02-09 14:40:00,15.12,15.12,15.08,15.09,513708.5436341186,1.031,1.031,1.0282,1.0289,513708.5436
2005-02-09 14:50:00,15.1,15.11,15.1,15.11,317989.4769677976,1.0296,1.0303,1.0296,1.0303,317989.477
2005-02-09 15:00:00,15.11,15.13,15.1,15.12,813119.8310508084,1.0303,1.0317,1.0296,1.031,813119.8311
2005-02-09 15:10:00,15.12,15.13,15.11,15.12,717204.5268567173,1.031,1.0317,1.0303,1.031,717204.5269
2005-02-09 15:20:00,15.12,15.14,15.12,15.14,521485.4601903963,1.031,1.0323,1.031,1.0323,521485.4602
2005-02-09 15:30:00,15.14,15.17,15.14,15.14,805342.9144945308,1.0323,1.0344,1.0323,1.0323,805342.9145
2005-02-09 15:40:00,15.14,15.16,15.12,15.16,925021.019277248,1.0323,1.0337,1.031,1.0337,925021.0193
2005-02-09 15:50:00,15.15,15.16,15.11,15.12,1452123.141424956,1.033,1.0337,1.0303,1.031,1452123.1414
2005-02-10 09:30:00,15.11,15.23,15.11,15.17,1840968.9692388389,1.0303,1.0385,1.0303,1.0344,1840968.9692
2005-02-10 09:40:00,15.21,15.21,15.16,15.17,1253379.7183200826,1.0371,1.0371,1.0337,1.0344,1253379.7183
2005-02-10 09:50:00,15.17,15.17,15.14,15.15,1230481.0195710429,1.0344,1.0344,1.0323,1.033,1230481.0196
2005-02-10 10:00:00,15.15,15.2,15.15,15.19,937982.5468710442,1.033,1.0364,1.033,1.0357,937982.5469
2005-02-10 10:10:00,15.19,15.21,15.17,15.19,657581.4999252553,1.0357,1.0371,1.0344,1.0357,657581.4999
2005-02-10 10:20:00,15.18,15.19,15.15,15.16,573763.6214853738,1.0351,1.0357,1.033,1.0337,573763.6215
2005-02-10 10:30:00,15.16,15.2,15.16,15.18,1876397.1446618813,1.0337,1.0364,1.0337,1.0351,1876397.1447
2005-02-10 10:40:00,15.18,15.19,15.15,15.17,320149.7315667636,1.0351,1.0357,1.033,1.0344,320149.7316
2005-02-10 10:50:00,15.17,15.19,15.16,15.18,343480.4812355966,1.0344,1.0357,1.0337,1.0351,343480.4812
2005-02-10 11:00:00,15.18,15.19,15.17,15.19,619561.0189834534,1.0351,1.0357,1.0344,1.0357,619561.019
2005-02-10 11:10:00,15.19,15.19,15.17,15.17,759113.4660766581,1.0357,1.0357,1.0344,1.0344,759113.4661
2005-02-10 11:20:00,15.17,15.19,15.17,15.19,247133.12612171224,1.0344,1.0357,1.0344,1.0357,247133.1261
2005-02-10 11:30:00,15.19,15.2,15.18,15.18,269167.7230311656,1.0357,1.0364,1.0351,1.0351,269167.723
2005-02-10 11:40:00,15.18,15.18,15.17,15.17,918972.3064001432,1.0351,1.0351,1.0344,1.0344,918972.3064
2005-02-10 11:50:00,15.17,15.17,15.16,15.16,291634.3708604122,1.0344,1.0344,1.0337,1.0337,291634.3709
2005-02-10 12:00:00,15.17,15.17,15.15,15.16,336567.6665189053,1.0344,1.0344,1.033,1.0337,336567.6665
2005-02-10 12:10:00,15.16,15.17,15.16,15.16,181029.3353933521,1.0337,1.0344,1.0337,1.0337,181029.3354
2005-02-10 12:20:00,15.16,15.17,15.16,15.17,300275.38925627625,1.0337,1.0344,1.0337,1.0344,300275.3893
2005-02-10 12:30:00,15.16,15.17,15.16,15.17,140848.59985258424,1.0337,1.0344,1.0337,1.0344,140848.5999
2005-02-10 12:40:00,15.16,15.18,15.16,15.17,407856.0682847839,1.0337,1.0351,1.0337,1.0344,407856.0683
2005-02-10 12:50:00,15.17,15.17,15.16,15.17,295954.8800583442,1.0344,1.0344,1.0337,1.0344,295954.8801
2005-02-10 13:00:00,15.17,15.17,15.15,15.17,468775.2479756255,1.0344,1.0344,1.033,1.0344,468775.248
2005-02-10 13:10:00,15.17,15.17,15.16,15.16,152513.97468700074,1.0344,1.0344,1.0337,1.0337,152513.9747
2005-02-10 13:20:00,15.16,15.2,15.16,15.19,435075.2762317556,1.0337,1.0364,1.0337,1.0357,435075.2762
2005-02-10 13:30:00,15.2,15.2,15.18,15.19,307188.2039729675,1.0364,1.0364,1.0351,1.0357,307188.204
2005-02-10 13:40:00,15.19,15.21,15.18,15.19,437667.58175051486,1.0357,1.0371,1.0351,1.0357,437667.5818
2005-02-10 13:50:00,15.19,15.25,15.16,15.23,785036.5212642503,1.0357,1.0398,1.0337,1.0385,785036.5213
2005-02-10 14:00:00,15.23,15.25,15.23,15.25,400079.1517285062,1.0385,1.0398,1.0385,1.0398,400079.1517
2005-02-10 14:10:00,15.25,15.28,15.25,15.28,973842.77321388,1.0398,1.0419,1.0398,1.0419,973842.7732
2005-02-10 14:20:00,15.28,15.28,15.25,15.26,318421.52788759075,1.0419,1.0419,1.0398,1.0405,318421.5279
2005-02-10 14:30:00,15.26,15.28,15.26,15.27,505499.57615804777,1.0405,1.0419,1.0405,1.0412,505499.5762
2005-02-10 14:40:00,15.27,15.33,15.27,15.32,1885902.264897332,1.0412,1.0453,1.0412,1.0446,1885902.2649
2005-02-10 14:50:00,15.32,15.36,15.32,15.35,767322.433552729,1.0446,1.0473,1.0446,1.0467,767322.4336
2005-02-10 15:00:00,15.35,15.41,15.35,15.39,1046427.3277391382,1.0467,1.0507,1.0467,1.0494,1046427.3277
2005-02-10 15:10:00,15.39,15.42,15.33,15.41,1619326.8473849257,1.0494,1.0514,1.0453,1.0507,1619326.8474
2005-02-10 15:20:00,15.41,15.41,15.38,15.4,1038650.4111828604,1.0507,1.0507,1.0487,1.0501,1038650.4112
2005-02-10 15:30:00,15.4,15.41,15.38,15.39,1271093.8060316038,1.0501,1.0507,1.0487,1.0494,1271093.806
2005-02-10 15:40:00,15.39,15.39,15.31,15.35,1505697.4554793132,1.0494,1.0494,1.0439,1.0467,1505697.4555
2005-02-10 15:50:00,15.35,15.36,15.35,15.36,2243208.375566311,1.0467,1.0473,1.0467,1.0473,2243208.3756
2005-02-11 09:30:00,15.4,15.45,15.37,15.38,948351.768946081,1.0501,1.0535,1.048,1.0487,948351.7689
2005-02-11 09:40:00,15.38,15.43,15.35,15.35,600550.7785125525,1.0487,1.0521,1.0467,1.0467,600550.7785
2005-02-11 09:50:00,15.35,15.36,15.3,15.34,588453.3527583427,1.0467,1.0473,1.0432,1.046,588453.3528
2005-02-11 10:00:00,15.34,15.34,15.29,15.32,541359.8025008836,1.046,1.046,1.0426,1.0446,541359.8025
2005-02-11 10:10:00,15.32,15.34,15.31,15.33,664494.3146419466,1.0446,1.046,1.0439,1.0453,664494.3146
2005-02-11 10:20:00,15.34,15.36,15.32,15.36,485625.2338475604,1.046,1.0473,1.0446,1.0473,485625.2338
2005-02-11 10:30:00,15.36,15.36,15.33,15.34,330951.00456159364,1.0473,1.0473,1.0453,1.046,330951.0046
2005-02-11 10:40:00,15.34,15.35,15.33,15.35,385389.42045553727,1.046,1.0467,1.0453,1.0467,385389.4205
2005-02-11 10:50:00,15.35,15.35,15.31,15.33,266143.3665926132,1.0467,1.0467,1.0439,1.0453,266143.3666
2005-02-11 11:00:00,15.33,15.37,15.33,15.34,605735.3895500709,1.0453,1.048,1.0453,1.046,605735.3896
2005-02-11 11:10:00,15.34,15.37,15.34,15.35,958288.9401013248,1.046,1.048,1.046,1.0467,958288.9401
2005-02-11 11:20:00,15.35,15.38,15.32,15.38,956992.7873419452,1.0467,1.0487,1.0446,1.0487,956992.7873
2005-02-11 11:30:00,15.39,15.4,15.34,15.37,855028.7702707492,1.0494,1.0501,1.046,1.048,855028.7703
2005-02-11 11:40:00,15.37,15.37,15.33,15.35,499018.8123611497,1.048,1.048,1.0453,1.0467,499018.8124
2005-02-11 11:50:00,15.35,15.38,15.35,15.36,343048.4303158033,1.0467,1.0487,1.0467,1.0473,343048.4303
2005-02-11 12:00:00,15.36,15.41,15.36,15.39,262686.95923426753,1.0473,1.0507,1.0473,1.0494,262686.9592
2005-02-11 12:10:00,15.39,15.39,15.35,15.38,438531.68359010125,1.0494,1.0494,1.0467,1.0487,438531.6836
2005-02-11 12:20:00,15.38,15.41,15.37,15.37,422545.79955775273,1.0487,1.0507,1.048,1.048,422545.7996
2005-02-11 12:30:00,15.37,15.38,15.33,15.33,1080127.299483008,1.048,1.0487,1.0453,1.0453,1080127.2995
2005-02-11 12:40:00,15.33,15.35,15.32,15.34,338727.9211178713,1.0453,1.0467,1.0446,1.046,338727.9211
2005-02-11 12:50:00,15.34,15.35,15.33,15.34,219049.81633515403,1.046,1.0467,1.0453,1.046,219049.8163
2005-02-11 13:00:00,15.34,15.35,15.32,15.33,569875.163207235,1.046,1.0467,1.0446,1.0453,569875.1632
2005-02-11 13:10:00,15.34,15.34,15.32,15.33,260958.7555550948,1.046,1.046,1.0446,1.0453,260958.7556
2005-02-11 13:20:00,15.33,15.35,15.33,15.34,166339.60412038324,1.0453,1.0467,1.0453,1.046,166339.6041
2005-02-11 13:30:00,15.34,15.35,15.33,15.34,270031.824870752,1.046,1.0467,1.0453,1.046,270031.8249
2005-02-11 13:40:00,15.34,15.34,15.32,15.32,174980.6225162473,1.046,1.046,1.0446,1.0446,174980.6225
2005-02-11 13:50:00,15.33,15.35,15.32,15.34,232443.3948487433,1.0453,1.0467,1.0446,1.046,232443.3948
2005-02-11 14:00:00,15.34,15.34,15.29,15.32,981619.6897701576,1.046,1.046,1.0426,1.0446,981619.6898
2005-02-11 14:10:00,15.32,15.35,15.32,15.34,238492.10772584812,1.0446,1.0467,1.0446,1.046,238492.1077
2005-02-11 14:20:00,15.34,15.36,15.33,15.33,269167.7230311656,1.046,1.0473,1.0453,1.0453,269167.723
2005-02-11 14:30:00,15.33,15.35,15.32,15.35,260094.65371550835,1.0453,1.0467,1.0446,1.0467,260094.6537
2005-02-11 14:40:00,15.35,15.36,15.34,15.35,343480.4812355966,1.0467,1.0473,1.046,1.0467,343480.4812
2005-02-11 14:50:00,15.35,15.38,15.35,15.37,313236.91685007233,1.0467,1.0487,1.0467,1.048,313236.9169
2005-02-11 15:00:00,15.36,15.37,15.35,15.37,373291.9947013276,1.0473,1.048,1.0467,1.048,373291.9947
2005-02-11 15:10:00,15.37,15.39,15.35,15.36,508523.9325966002,1.048,1.0494,1.0467,1.0473,508523.9326
2005-02-11 15:20:00,15.36,15.37,15.34,15.34,878791.5708593753,1.0473,1.048,1.046,1.046,878791.5709
2005-02-11 15:30:00,15.34,15.35,15.34,15.34,476552.1645319032,1.046,1.0467,1.046,1.046,476552.1645
2005-02-11 15:40:00,15.34,15.36,15.34,15.35,518893.15467163705,1.046,1.0473,1.046,1.0467,518893.1547
2005-02-11 15:50:00,15.35,15.35,15.33,15.33,1125492.6460612945,1.0467,1.0467,1.0453,1.0453,1125492.6461
2005-02-14 09:30:00,15.27,15.32,15.27,15.28,1414966.7623227406,1.0412,1.0446,1.0412,1.0419,1414966.7623
2005-02-14 09:40:00,15.28,15.3,15.26,15.28,1106914.456510187,1.0419,1.0432,1.0405,1.0419,1106914.4565
2005-02-14 09:50:00,15.29,15.3,15.28,15.28,522349.5620299827,1.0426,1.0432,1.0419,1.0419,522349.562
2005-02-14 10:00:00,15.28,15.29,15.26,15.29,680912.2495940883,1.0419,1.0426,1.0405,1.0426,680912.2496
2005-02-14 10:10:00,15.29,15.3,15.27,15.29,286449.7598228937,1.0426,1.0432,1.0412,1.0426,286449.7598
2005-02-14 10:20:00,15.29,15.3,15.29,15.3,325334.342604282,1.0426,1.0432,1.0426,1.0432,325334.3426
2005-02-14 10:30:00,15.3,15.3,15.29,15.29,487785.48844652646,1.0432,1.0432,1.0426,1.0426,487785.4884
2005-02-14 10:40:00,15.29,15.3,15.29,15.3,609191.7969084166,1.0426,1.0432,1.0426,1.0432,609191.7969
2005-02-14 10:50:00,15.3,15.32,15.27,15.28,707699.4066212669,1.0432,1.0446,1.0412,1.0419,707699.4066
2005-02-14 11:00:00,15.28,15.31,15.28,15.31,333111.2591605597,1.0419,1.0439,1.0419,1.0439,333111.2592
2005-02-14 11:10:00,15.31,15.33,15.31,15.33,340024.0738772509,1.0439,1.0453,1.0439,1.0453,340024.0739
2005-02-14 11:20:00,15.33,15.33,15.29,15.29,267871.570271786,1.0453,1.0453,1.0426,1.0426,267871.5703
2005-02-14 11:30:00,15.3,15.3,15.29,15.3,265279.2647530268,1.0432,1.0432,1.0426,1.0432,265279.2648
2005-02-14 11:40:00,15.3,15.33,15.3,15.3,697330.18454623,1.0432,1.0453,1.0432,1.0432,697330.1845
2005-02-14 11:50:00,15.3,15.31,15.3,15.31,314101.0186896587,1.0432,1.0439,1.0432,1.0439,314101.0187
2005-02-14 12:00:00,15.31,15.32,15.3,15.31,377612.5038992596,1.0439,1.0446,1.0432,1.0439,377612.5039
2005-02-14 12:10:00,15.31,15.33,15.31,15.33,377612.5038992596,1.0439,1.0453,1.0439,1.0453,377612.5039
2005-02-14 12:20:00,15.33,15.34,15.31,15.32,337431.7683584917,1.0453,1.046,1.0439,1.0446,337431.7684
2005-02-14 12:30:00,15.32,15.32,15.3,15.3,149489.6182484483,1.0446,1.0446,1.0432,1.0432,149489.6182
2005-02-14 12:40:00,15.3,15.31,15.3,15.31,178004.97895479974,1.0432,1.0439,1.0432,1.0439,178004.979
2005-02-14 12:50:00,15.31,15.31,15.29,15.31,137392.1924942386,1.0439,1.0439,1.0426,1.0439,137392.1925
2005-02-14 13:00:00,15.31,15.31,15.29,15.3,186213.9464308706,1.0439,1.0439,1.0426,1.0432,186213.9464
2005-02-14 13:10:00,15.3,15.31,15.29,15.3,268303.6211915792,1.0432,1.0439,1.0426,1.0432,268303.6212
2005-02-14 13:20:00,15.3,15.32,15.29,15.3,178869.08079438613,1.0432,1.0446,1.0426,1.0432,178869.0808
2005-02-14 13:30:00,15.3,15.31,15.29,15.31,137392.1924942386,1.0432,1.0439,1.0426,1.0439,137392.1925
2005-02-14 13:40:00,15.31,15.33,15.31,15.32,123134.51214106292,1.0439,1.0453,1.0439,1.0446,123134.5121
2005-02-14 13:50:00,15.32,15.32,15.3,15.31,241516.4641644006,1.0446,1.0446,1.0432,1.0439,241516.4642
2005-02-14 14:00:00,15.32,15.32,15.31,15.32,191830.60838818224,1.0446,1.0446,1.0439,1.0446,191830.6084
2005-02-14 14:10:00,15.32,15.33,15.3,15.31,213433.1543778424,1.0446,1.0453,1.0432,1.0439,213433.1544
2005-02-14 14:20:00,15.31,15.33,15.31,15.32,276080.53774785687,1.0439,1.0453,1.0439,1.0446,276080.5377
2005-02-14 14:30:00,15.32,15.33,15.32,15.32,149489.6182484483,1.0446,1.0453,1.0446,1.0446,149489.6182
2005-02-14 14:40:00,15.32,15.33,15.31,15.32,330518.95364180044,1.0446,1.0453,1.0439,1.0446,330518.9536
2005-02-14 14:50:00,15.32,15.32,15.32,15.32,343048.4303158033,1.0446,1.0446,1.0446,1.0446,343048.4303
2005-02-14 15:00:00,15.32,15.32,15.3,15.31,246269.02428212584,1.0446,1.0446,1.0432,1.0439,246269.0243
2005-02-14 15:10:00,15.3,15.33,15.3,15.31,348665.092273115,1.0432,1.0453,1.0432,1.0439,348665.0923
2005-02-14 15:20:00,15.31,15.32,15.3,15.31,319717.6806469704,1.0439,1.0446,1.0432,1.0439,319717.6806
2005-02-14 15:30:00,15.32,15.32,15.32,15.32,352121.49963146064,1.0446,1.0446,1.0446,1.0446,352121.4996
2005-02-14 15:40:00,15.31,15.32,15.29,15.29,553457.2282550933,1.0439,1.0446,1.0426,1.0426,553457.2283
2005-02-14 15:50:00,15.29,15.3,15.28,15.3,996309.4210431266,1.0426,1.0432,1.0419,1.0432,996309.421
2005-02-15 09:30:00,15.28,15.32,15.28,15.3,1080991.4013225944,1.0419,1.0446,1.0419,1.0432,1080991.4013
2005-02-15 09:40:00,15.31,15.32,15.28,15.28,664062.2637221534,1.0439,1.0446,1.0419,1.0419,664062.2637
2005-02-15 09:50:00,15.28,15.31,15.28,15.3,457541.9240610022,1.0419,1.0439,1.0419,1.0432,457541.9241
2005-02-15 10:00:00,15.3,15.32,15.29,15.29,629066.1392189038,1.0432,1.0446,1.0426,1.0426,629066.1392
2005-02-15 10:10:00,15.3,15.32,15.29,15.31,409152.22104416345,1.0432,1.0446,1.0426,1.0439,409152.221
2005-02-15 10:20:00,15.31,15.32,15.3,15.3,298115.1346573102,1.0439,1.0446,1.0432,1.0432,298115.1347
2005-02-15 10:30:00,15.3,15.32,15.3,15.3,384957.3695357441,1.0432,1.0446,1.0432,1.0432,384957.3695
2005-02-15 10:40:00,15.3,15.31,15.3,15.31,386253.52229512366,1.0432,1.0439,1.0432,1.0439,386253.5223
2005-02-15 10:50:00,15.3,15.32,15.29,15.31,375020.1983805004,1.0432,1.0446,1.0426,1.0439,375020.1984
2005-02-15 11:00:00,15.32,15.32,15.3,15.31,467479.09521624586,1.0446,1.0446,1.0432,1.0439,467479.0952
2005-02-15 11:10:00,15.31,15.31,15.3,15.31,336135.6155991121,1.0439,1.0439,1.0432,1.0439,336135.6156
2005-02-15 11:20:00,15.31,15.31,15.3,15.3,718932.7305358902,1.0439,1.0439,1.0432,1.0432,718932.7305
2005-02-15 11:30:00,15.3,15.32,15.3,15.3,343912.5321553898,1.0432,1.0446,1.0432,1.0432,343912.5322
2005-02-15 11:40:00,15.31,15.31,15.3,15.3,217753.66357577444,1.0439,1.0439,1.0432,1.0432,217753.6636
2005-02-15 11:50:00,15.3,15.31,15.3,15.3,500314.96512052935,1.0432,1.0439,1.0432,1.0432,500314.9651
2005-02-15 12:00:00,15.3,15.3,15.29,15.29,466614.99337665946,1.0432,1.0432,1.0426,1.0426,466614.9934
2005-02-15 12:10:00,15.29,15.31,15.29,15.31,526670.0712279148,1.0426,1.0439,1.0426,1.0439,526670.0712
2005-02-15 12:20:00,15.31,15.31,15.3,15.3,401375.3044878858,1.0439,1.0439,1.0432,1.0432,401375.3045
2005-02-15 12:30:00,15.3,15.31,15.29,15.3,335703.5646793189,1.0432,1.0439,1.0426,1.0432,335703.5647
2005-02-15 12:40:00,15.3,15.31,15.29,15.31,159426.78940369198,1.0432,1.0439,1.0426,1.0439,159426.7894
2005-02-15 12:50:00,15.31,15.31,15.29,15.29,663630.2128023602,1.0439,1.0439,1.0426,1.0426,663630.2128
2005-02-15 13:00:00,15.29,15.3,15.28,15.29,229851.08932998413,1.0426,1.0432,1.0419,1.0426,229851.0893
2005-02-15 13:10:00,15.29,15.3,15.28,15.28,233739.54760812293,1.0426,1.0432,1.0419,1.0419,233739.5476
2005-02-15 13:20:00,15.29,15.3,15.25,15.27,421681.6977181664,1.0426,1.0432,1.0398,1.0412,421681.6977
2005-02-15 13:30:00,15.25,15.28,15.25,15.28,687825.0643107796,1.0398,1.0419,1.0398,1.0419,687825.0643
2005-02-15 13:40:00,15.27,15.28,15.26,15.27,346504.83767414896,1.0412,1.0419,1.0405,1.0412,346504.8377
2005-02-15 13:50:00,15.27,15.27,15.26,15.26,538335.4460623312,1.0412,1.0412,1.0405,1.0405,538335.4461
2005-02-15 14:00:00,15.26,15.27,15.26,15.26,283425.40338434133,1.0405,1.0412,1.0405,1.0405,283425.4034
2005-02-15 14:10:00,15.26,15.27,15.24,15.26,572899.5196457874,1.0405,1.0412,1.0392,1.0405,572899.5196
2005-02-15 14:20:00,15.26,15.27,15.24,15.26,893049.251212551,1.0405,1.0412,1.0392,1.0405,893049.2512
2005-02-15 14:30:00,15.26,15.26,15.23,15.23,1656051.175567348,1.0405,1.0405,1.0385,1.0385,1656051.1756
2005-02-15 14:40:00,15.24,15.25,15.23,15.25,797133.9470184599,1.0392,1.0398,1.0385,1.0398,797133.947
2005-02-15 14:50:00,15.25,15.26,15.24,15.25,478712.4191308692,1.0398,1.0405,1.0392,1.0398,478712.4191
2005-02-15 15:00:00,15.25,15.25,15.24,15.24,2151613.580570152,1.0398,1.0398,1.0392,1.0392,2151613.5806
2005-02-15 15:10:00,15.24,15.26,15.24,15.26,1324236.069166168,1.0392,1.0405,1.0392,1.0405,1324236.0692
2005-02-15 15:20:00,15.26,15.26,15.25,15.25,1333309.1384818251,1.0405,1.0405,1.0398,1.0398,1333309.1385
2005-02-15 15:30:00,15.25,15.25,15.25,15.25,827377.5114039842,1.0398,1.0398,1.0398,1.0398,827377.5114
2005-02-15 15:40:00,15.25,15.28,15.24,15.28,1382130.8924184572,1.0398,1.0419,1.0392,1.0419,1382130.8924
2005-02-15 15:50:00,15.28,15.3,15.21,15.3,1776593.3821896515,1.0419,1.0432,1.0371,1.0432,1776593.3822
2005-02-16 09:30:00,15.21,15.24,15.16,15.22,1192028.4877094475,1.0371,1.0392,1.0337,1.0378,1192028.4877
2005-02-16 09:40:00,15.22,15.23,15.19,15.2,959153.0419409112,1.0378,1.0385,1.0357,1.0364,959153.0419
2005-02-16 09:50:00,15.2,15.21,15.16,15.2,1039946.5639422402,1.0364,1.0371,1.0337,1.0364,1039946.5639
2005-02-16 10:00:00,15.2,15.22,15.18,15.2,616968.7134646942,1.0364,1.0378,1.0351,1.0364,616968.7135
2005-02-16 10:10:00,15.2,15.2,15.17,15.19,761273.7206756241,1.0364,1.0364,1.0344,1.0357,761273.7207
2005-02-16 10:20:00,15.19,15.21,15.19,15.2,923292.8155980752,1.0357,1.0371,1.0357,1.0364,923292.8156
2005-02-16 10:30:00,15.2,15.21,15.15,15.15,935822.2922720782,1.0364,1.0371,1.033,1.033,935822.2923
2005-02-16 10:40:00,15.15,15.16,15.13,15.13,802750.6089757716,1.033,1.0337,1.0317,1.0317,802750.609
2005-02-16 10:50:00,15.13,15.2,15.13,15.14,448036.80382555176,1.0317,1.0364,1.0317,1.0323,448036.8038
2005-02-16 11:00:00,15.14,15.16,15.14,15.16,551729.0245759205,1.0323,1.0337,1.0323,1.0337,551729.0246
2005-02-16 11:10:00,15.16,15.17,15.15,15.16,354281.7542304266,1.0337,1.0344,1.033,1.0337,354281.7542
2005-02-16 11:20:00,15.16,15.16,15.15,15.16,1393796.2672528736,1.0337,1.0337,1.033,1.0337,1393796.2673
2005-02-16 11:30:00,15.16,15.16,15.14,15.14,333975.3610001461,1.0337,1.0337,1.0323,1.0323,333975.361
2005-02-16 11:40:00,15.14,15.15,15.14,15.14,347368.9395137354,1.0323,1.033,1.0323,1.0323,347368.9395
2005-02-16 11:50:00,15.14,15.14,15.13,15.13,968226.1112565683,1.0323,1.0323,1.0317,1.0317,968226.1113
2005-02-16 12:00:00,15.13,15.15,15.13,15.13,933662.037673112,1.0317,1.033,1.0317,1.0317,933662.0377
2005-02-16 12:10:00,15.13,15.13,15.13,15.13,311940.76409069274,1.0317,1.0317,1.0317,1.0317,311940.7641
2005-02-16 12:20:00,15.13,15.14,15.13,15.13,321013.83340635,1.0317,1.0323,1.0317,1.0317,321013.8334
2005-02-16 12:30:00,15.13,15.14,15.13,15.14,283425.40338434133,1.0317,1.0323,1.0317,1.0323,283425.4034
2005-02-16 12:40:00,15.14,15.14,15.13,15.13,278672.84326661605,1.0323,1.0323,1.0317,1.0317,278672.8433
2005-02-16 12:50:00,15.13,15.14,15.13,15.14,531854.6822654331,1.0317,1.0323,1.0317,1.0323,531854.6823
2005-02-16 13:00:00,15.14,15.15,15.14,15.14,207384.4415007376,1.0323,1.033,1.0323,1.0323,207384.4415
2005-02-16 13:10:00,15.14,15.16,15.14,15.14,556481.5846936457,1.0323,1.0337,1.0323,1.0323,556481.5847
2005-02-16 13:20:00,15.14,15.16,15.14,15.16,241948.51508419384,1.0323,1.0337,1.0323,1.0337,241948.5151
2005-02-16 13:30:00,15.15,15.15,15.14,15.14,301139.49109586264,1.033,1.033,1.0323,1.0323,301139.4911
2005-02-16 13:40:00,15.14,15.15,15.14,15.14,152081.92376720754,1.0323,1.033,1.0323,1.0323,152081.9238
2005-02-16 13:50:00,15.14,15.14,15.13,15.13,380204.8094180189,1.0323,1.0323,1.0317,1.0317,380204.8094
2005-02-16 14:00:00,15.13,15.14,15.13,15.13,559073.890212405,1.0317,1.0323,1.0317,1.0317,559073.8902
2005-02-16 14:10:00,15.13,15.14,15.13,15.13,305460.00029379467,1.0317,1.0323,1.0317,1.0317,305460.0003
2005-02-16 14:20:00,15.13,15.13,15.13,15.13,312372.81501048594,1.0317,1.0317,1.0317,1.0317,312372.815
2005-02-16 14:30:00,15.13,15.13,15.12,15.13,450197.05842451775,1.0317,1.0317,1.031,1.0317,450197.0584
2005-02-16 14:40:00,15.13,15.15,15.11,15.14,689985.3189097455,1.0317,1.033,1.0303,1.0323,689985.3189
2005-02-16 14:50:00,15.14,15.21,15.14,15.2,1414966.7623227406,1.0323,1.0371,1.0323,1.0364,1414966.7623
2005-02-16 15:00:00,15.2,15.2,15.17,15.18,594070.0147156544,1.0364,1.0364,1.0344,1.0351,594070.0147
2005-02-16 15:10:00,15.17,15.19,15.16,15.18,351689.44871166744,1.0344,1.0357,1.0337,1.0351,351689.4487
2005-02-16 15:20:00,15.18,15.18,15.16,15.16,468343.1970558323,1.0351,1.0351,1.0337,1.0337,468343.1971
2005-02-16 15:30:00,15.16,15.16,15.15,15.15,768618.5863121086,1.0337,1.0337,1.033,1.033,768618.5863
2005-02-16 15:40:00,15.15,15.18,15.15,15.18,1365712.9574663157,1.033,1.0351,1.033,1.0351,1365712.9575
2005-02-16 15:50:00,15.18,15.19,15.16,15.16,1040810.6657818266,1.0351,1.0357,1.0337,1.0337,1040810.6658
2005-02-17 09:30:00,15.09,15.09,15.04,15.04,2310176.2681342578,1.0289,1.0289,1.0255,1.0255,2310176.2681
2005-02-17 09:40:00,15.04,15.06,15.02,15.04,1557543.5658544975,1.0255,1.0269,1.0242,1.0255,1557543.5659
2005-02-17 09:50:00,15.04,15.04,14.99,15.01,1124196.4933019148,1.0255,1.0255,1.0221,1.0235,1124196.4933
2005-02-17 10:00:00,15.01,15.04,15.01,15.02,708995.5593806464,1.0235,1.0255,1.0235,1.0242,708995.5594
2005-02-17 10:10:00,15.01,15.02,15.0,15.02,1063277.3136110732,1.0235,1.0242,1.0228,1.0242,1063277.3136
2005-02-17 10:20:00,15.02,15.05,15.01,15.01,911627.4407636588,1.0242,1.0262,1.0235,1.0235,911627.4408
2005-02-17 10:30:00,15.01,15.05,15.0,15.05,947487.6671064948,1.0235,1.0262,1.0228,1.0262,947487.6671
2005-02-17 10:40:00,15.05,15.05,15.04,15.04,584996.9453999972,1.0262,1.0262,1.0255,1.0255,584996.9454
2005-02-17 10:50:00,15.04,15.07,15.04,15.07,493834.2013236313,1.0255,1.0276,1.0255,1.0276,493834.2013
2005-02-17 11:00:00,15.07,15.08,15.06,15.07,1097409.336274736,1.0276,1.0282,1.0269,1.0276,1097409.3363
2005-02-17 11:10:00,15.07,15.07,15.04,15.04,546976.4644581953,1.0276,1.0276,1.0255,1.0255,546976.4645
2005-02-17 11:20:00,15.04,15.06,15.03,15.04,574195.6724051671,1.0255,1.0269,1.0248,1.0255,574195.6724
2005-02-17 11:30:00,15.04,15.05,15.04,15.04,483032.9283288012,1.0255,1.0262,1.0255,1.0255,483032.9283
2005-02-17 11:40:00,15.04,15.04,15.03,15.03,777259.6047079726,1.0255,1.0255,1.0248,1.0248,777259.6047
2005-02-17 11:50:00,15.03,15.04,15.02,15.03,474823.9608527303,1.0248,1.0255,1.0242,1.0248,474823.9609
2005-02-17 12:00:00,15.03,15.04,15.03,15.04,944895.3615877356,1.0248,1.0255,1.0248,1.0255,944895.3616
2005-02-17 12:10:00,15.04,15.05,15.02,15.03,472663.70625376434,1.0255,1.0262,1.0242,1.0248,472663.7063
2005-02-17 12:20:00,15.03,15.03,15.02,15.03,228554.9365706045,1.0248,1.0248,1.0242,1.0248,228554.9366
2005-02-17 12:30:00,15.03,15.04,15.02,15.03,166771.65504017644,1.0248,1.0255,1.0242,1.0248,166771.655
2005-02-17 12:40:00,15.02,15.04,15.02,15.03,95483.25327429792,1.0242,1.0255,1.0242,1.0248,95483.2533
2005-02-17 12:50:00,15.03,15.04,15.02,15.02,812255.729211222,1.0248,1.0255,1.0242,1.0242,812255.7292
2005-02-17 13:00:00,15.02,15.03,15.01,15.01,1821958.728767938,1.0242,1.0248,1.0235,1.0235,1821958.7288
2005-02-17 13:10:00,15.02,15.02,15.0,15.0,213865.2052976356,1.0242,1.0242,1.0228,1.0228,213865.2053
2005-02-17 13:20:00,15.0,15.02,15.0,15.02,480872.6737298352,1.0228,1.0242,1.0228,1.0242,480872.6737
2005-02-17 13:30:00,15.02,15.02,15.0,15.01,308484.3567323471,1.0242,1.0242,1.0228,1.0235,308484.3567
2005-02-17 13:40:00,15.01,15.03,15.01,15.01,327062.5462834548,1.0235,1.0248,1.0235,1.0235,327062.5463
2005-02-17 13:50:00,15.01,15.02,15.0,15.01,202199.8304632191,1.0235,1.0242,1.0228,1.0235,202199.8305
2005-02-17 14:00:00,15.01,15.01,15.0,15.0,396190.69345036737,1.0235,1.0235,1.0228,1.0228,396190.6935
2005-02-17 14:10:00,15.0,15.02,15.0,15.01,385389.42045553727,1.0228,1.0242,1.0228,1.0235,385389.4205
2005-02-17 14:20:00,15.01,15.01,14.99,15.0,724981.443412995,1.0235,1.0235,1.0221,1.0228,724981.4434
2005-02-17 14:30:00,15.0,15.01,14.99,15.0,474391.9099329371,1.0228,1.0235,1.0221,1.0228,474391.9099
2005-02-17 14:40:00,15.0,15.01,14.99,14.99,666222.5183211194,1.0228,1.0235,1.0221,1.0221,666222.5183
2005-02-17 14:50:00,14.99,15.0,14.99,15.0,594070.0147156544,1.0221,1.0228,1.0221,1.0228,594070.0147
2005-02-17 15:00:00,14.99,15.0,14.98,14.99,900394.1168490355,1.0221,1.0228,1.0214,1.0221,900394.1168
2005-02-17 15:10:00,15.0,15.02,15.0,15.02,430754.7670338236,1.0228,1.0242,1.0228,1.0242,430754.767
2005-02-17 15:20:00,15.02,15.02,15.0,15.0,354281.7542304266,1.0242,1.0242,1.0228,1.0228,354281.7542
2005-02-17 15:30:00,15.0,15.03,15.0,15.01,534014.9368643992,1.0228,1.0248,1.0228,1.0235,534014.9369
2005-02-17 15:40:00,15.01,15.01,15.0,15.01,856756.973949922,1.0235,1.0235,1.0228,1.0235,856756.9739
2005-02-17 15:50:00,15.01,15.01,14.98,14.98,1651298.6154496227,1.0235,1.0235,1.0214,1.0214,1651298.6154
2005-02-18 09:30:00,14.98,14.98,14.9,14.92,2915911.6576843285,1.0214,1.0214,1.016,1.0173,2915911.6577
2005-02-18 09:40:00,14.92,14.99,14.92,14.98,904282.5751271744,1.0173,1.0221,1.0173,1.0214,904282.5751
2005-02-18 09:50:00,14.97,14.99,14.96,14.98,791949.3359809415,1.0207,1.0221,1.0201,1.0214,791949.336
2005-02-18 10:00:00,14.98,14.98,14.97,14.97,272624.13038951124,1.0214,1.0214,1.0207,1.0207,272624.1304
2005-02-18 10:10:00,14.97,14.97,14.93,14.93,513276.49271432543,1.0207,1.0207,1.018,1.018,513276.4927
2005-02-18 10:20:00,14.93,14.94,14.92,14.93,684800.7078722271,1.018,1.0187,1.0173,1.018,684800.7079
2005-02-18 10:30:00,14.93,14.95,14.92,14.92,767754.4844725222,1.018,1.0194,1.0173,1.0173,767754.4845
2005-02-18 10:40:00,14.92,14.93,14.91,14.93,543952.1080196429,1.0173,1.018,1.0167,1.018,543952.108
2005-02-18 10:50:00,14.93,14.94,14.92,14.93,500314.96512052935,1.018,1.0187,1.0173,1.018,500314.9651
2005-02-18 11:00:00,14.93,14.93,14.91,14.91,528830.3258268808,1.018,1.018,1.0167,1.0167,528830.3258
2005-02-18 11:10:00,14.91,14.92,14.9,14.91,335271.5137595257,1.0167,1.0173,1.016,1.0167,335271.5138
2005-02-18 11:20:00,14.91,14.91,14.91,14.91,191398.55746838904,1.0167,1.0167,1.0167,1.0167,191398.5575
2005-02-18 11:30:00,14.91,14.91,14.91,14.91,579812.3343624787,1.0167,1.0167,1.0167,1.0167,579812.3344
2005-02-18 11:40:00,14.91,14.92,14.9,14.92,665790.4674013262,1.0167,1.0173,1.016,1.0173,665790.4674
2005-02-18 11:50:00,14.92,14.92,14.9,14.91,532286.7331852263,1.0173,1.0173,1.016,1.0167,532286.7332
2005-02-18 12:00:00,14.91,14.92,14.91,14.91,934958.1904324916,1.0167,1.0173,1.0167,1.0167,934958.1904
2005-02-18 12:10:00,14.91,14.92,14.9,14.91,282561.3015447549,1.0167,1.0173,1.016,1.0167,282561.3015
2005-02-18 12:20:00,14.91,14.91,14.9,14.91,342616.37939601013,1.0167,1.0167,1.016,1.0167,342616.3794
2005-02-18 12:30:00,14.91,14.91,14.9,14.91,324038.18984490243,1.0167,1.0167,1.016,1.0167,324038.1898
2005-02-18 12:40:00,14.91,14.92,14.9,14.92,710723.7630598194,1.0167,1.0173,1.016,1.0173,710723.7631
2005-02-18 12:50:00,14.92,14.92,14.91,14.92,302435.64385524223,1.0173,1.0173,1.0167,1.0173,302435.6439
2005-02-18 13:00:00,14.92,14.92,14.9,14.91,1216223.339217867,1.0173,1.0173,1.016,1.0167,1216223.3392
2005-02-18 13:10:00,14.91,14.91,14.9,14.91,197879.3212652871,1.0167,1.0167,1.016,1.0167,197879.3213
2005-02-18 13:20:00,14.91,14.92,14.91,14.91,229419.0384101909,1.0167,1.0173,1.0167,1.0167,229419.0384
2005-02-18 13:30:00,14.91,14.93,14.9,14.91,1508721.8119178656,1.0167,1.018,1.016,1.0167,1508721.8119
2005-02-18 13:40:00,14.91,14.91,14.91,14.91,131343.47961713377,1.0167,1.0167,1.0167,1.0167,131343.4796
2005-02-18 13:50:00,14.91,14.91,14.9,14.91,587157.1999989632,1.0167,1.0167,1.016,1.0167,587157.2
2005-02-18 14:00:00,14.91,14.91,14.9,14.9,137824.24341403184,1.0167,1.0167,1.016,1.016,137824.2434
2005-02-18 14:10:00,14.9,14.92,14.9,14.92,759113.4660766581,1.016,1.0173,1.016,1.0173,759113.4661
2005-02-18 14:20:00,14.92,14.95,14.92,14.94,460566.28049955465,1.0173,1.0194,1.0173,1.0187,460566.2805
2005-02-18 14:30:00,14.94,14.94,14.93,14.94,436803.47991092846,1.0187,1.0187,1.018,1.0187,436803.4799
2005-02-18 14:40:00,14.94,15.17,14.93,14.96,560802.0938915778,1.0187,1.0344,1.018,1.0201,560802.0939
2005-02-18 14:50:00,14.97,14.98,14.95,14.97,664494.3146419466,1.0207,1.0214,1.0194,1.0207,664494.3146
2005-02-18 15:00:00,14.97,14.97,14.95,14.95,404831.7118462314,1.0207,1.0207,1.0194,1.0194,404831.7118
2005-02-18 15:10:00,14.95,14.95,14.93,14.94,1308250.1851338192,1.0194,1.0194,1.018,1.0187,1308250.1851
2005-02-18 15:20:00,14.94,14.97,14.94,14.96,549136.7190571612,1.0187,1.0207,1.0187,1.0201,549136.7191
2005-02-18 15:30:00,14.97,15.0,14.96,15.0,705539.1520223009,1.0207,1.0228,1.0201,1.0228,705539.152
2005-02-18 15:40:00,15.0,15.03,15.0,15.02,1112099.067547705,1.0228,1.0248,1.0228,1.0242,1112099.0675
2005-02-18 15:50:00,15.02,15.02,14.98,15.02,2307151.9116957053,1.0242,1.0242,1.0214,1.0242,2307151.9117
2005-02-22 09:30:00,15.02,15.02,14.99,14.99,874903.1125812365,1.0242,1.0242,1.0221,1.0221,874903.1126
2005-02-22 09:40:00,14.99,15.0,14.95,14.95,740967.3274453435,1.0221,1.0228,1.0194,1.0194,740967.3274
2005-02-22 09:50:00,14.95,14.95,14.89,14.9,778555.7574673522,1.0194,1.0194,1.0153,1.016,778555.7575
2005-02-22 10:00:00,14.89,14.91,14.85,14.86,1249923.3109617368,1.0153,1.0167,1.0126,1.0132,1249923.311
2005-02-22 10:10:00,14.86,14.91,14.86,14.89,724981.443412995,1.0132,1.0167,1.0132,1.0153,724981.4434
2005-02-22 10:20:00,14.89,14.89,14.85,14.89,853300.5665915763,1.0153,1.0153,1.0126,1.0153,853300.5666
2005-02-22 10:30:00,14.89,14.94,14.88,14.94,896505.6585708967,1.0153,1.0187,1.0146,1.0187,896505.6586
2005-02-22 10:40:00,14.94,14.94,14.89,14.9,648076.3796898049,1.0187,1.0187,1.0153,1.016,648076.3797
2005-02-22 10:50:00,14.9,14.93,14.9,14.9,394030.4388514013,1.016,1.018,1.016,1.016,394030.4389
2005-02-22 11:00:00,14.9,14.91,14.88,14.88,858485.1776290948,1.016,1.0167,1.0146,1.0146,858485.1776
2005-02-22 11:10:00,14.88,14.88,14.85,14.86,892617.2002927578,1.0146,1.0146,1.0126,1.0132,892617.2003
2005-02-22 11:20:00,14.86,14.86,14.84,14.85,676591.7403961562,1.0132,1.0132,1.0119,1.0126,676591.7404
2005-02-22 11:30:00,14.85,14.85,14.83,14.85,446740.6510661721,1.0126,1.0126,1.0112,1.0126,446740.6511
2005-02-22 11:40:00,14.85,14.85,14.83,14.83,318421.52788759075,1.0126,1.0126,1.0112,1.0112,318421.5279
2005-02-22 11:50:00,14.83,14.84,14.82,14.82,499450.8632809429,1.0112,1.0119,1.0105,1.0105,499450.8633
2005-02-22 12:00:00,14.82,14.83,14.77,14.82,1385155.2488570097,1.0105,1.0112,1.0071,1.0105,1385155.2489
2005-02-22 12:10:00,14.82,14.82,14.77,14.77,489513.6921256993,1.0105,1.0105,1.0071,1.0071,489513.6921
2005-02-22 12:20:00,14.78,14.78,14.72,14.78,839042.8862384007,1.0078,1.0078,1.0037,1.0078,839042.8862
2005-02-22 12:30:00,14.78,14.79,14.74,14.76,898233.8622500695,1.0078,1.0085,1.0051,1.0064,898233.8623
2005-02-22 12:40:00,14.76,14.77,14.74,14.75,438531.68359010125,1.0064,1.0071,1.0051,1.0057,438531.6836
2005-02-22 12:50:00,14.75,14.77,14.75,14.76,262254.90831447433,1.0057,1.0071,1.0057,1.0064,262254.9083
2005-02-22 13:00:00,14.76,14.79,14.73,14.79,502043.1687997021,1.0064,1.0085,1.0044,1.0085,502043.1688
2005-02-22 13:10:00,14.79,14.82,14.77,14.82,516300.84915287787,1.0085,1.0105,1.0071,1.0105,516300.8492
2005-02-22 13:20:00,14.82,14.82,14.79,14.79,397054.79528995376,1.0105,1.0105,1.0085,1.0085,397054.7953
2005-02-22 13:30:00,14.79,14.8,14.77,14.78,429890.6651942372,1.0085,1.0092,1.0071,1.0078,429890.6652
2005-02-22 13:40:00,14.78,14.79,14.77,14.79,393166.3370118149,1.0078,1.0085,1.0071,1.0085,393166.337
2005-02-22 13:50:00,14.77,14.77,14.72,14.73,477416.2663714896,1.0071,1.0071,1.0037,1.0044,477416.2664
2005-02-22 14:00:00,14.73,14.73,14.64,14.69,1506993.6082386929,1.0044,1.0044,0.9982,1.0017,1506993.6082
2005-02-22 14:10:00,14.69,14.71,14.68,14.7,925453.0701970411,1.0017,1.003,1.001,1.0023,925453.0702
2005-02-22 14:20:00,14.7,14.71,14.67,14.71,527534.1730675012,1.0023,1.003,1.0003,1.003,527534.1731
2005-02-22 14:30:00,14.71,14.71,14.68,14.69,531422.6313456399,1.003,1.003,1.001,1.0017,531422.6313
2005-02-22 14:40:00,14.69,14.7,14.68,14.69,634250.7502564223,1.0017,1.0023,1.001,1.0017,634250.7503
2005-02-22 14:50:00,14.69,14.69,14.65,14.66,489513.6921256993,1.0017,1.0017,0.9989,0.9996,489513.6921
2005-02-22 15:00:00,14.66,14.69,14.66,14.69,522349.5620299827,0.9996,1.0017,0.9996,1.0017,522349.562
2005-02-22 15:10:00,14.69,14.69,14.65,14.66,706403.2538618873,1.0017,1.0017,0.9989,0.9996,706403.2539
2005-02-22 15:20:00,14.66,14.66,14.64,14.65,769914.7390714881,0.9996,0.9996,0.9982,0.9989,769914.7391
2005-02-22 15:30:00,14.65,14.67,14.64,14.64,1035626.054744308,0.9989,1.0003,0.9982,0.9982,1035626.0547
2005-02-22 15:40:00,14.64,14.65,14.61,14.62,1782210.0441469634,0.9982,0.9989,0.9962,0.9969,1782210.0441
2005-02-22 15:50:00,14.62,14.65,14.58,14.63,3232604.9818927464,0.9969,0.9989,0.9942,0.9976,3232604.9819
2005-02-23 09:30:00,14.64,14.69,14.63,14.63,2167167.413682708,0.9982,1.0017,0.9976,0.9976,2167167.4137
2005-02-23 09:40:00,14.63,14.66,14.62,14.63,1141910.5810134362,0.9976,0.9996,0.9969,0.9976,1141910.581
2005-02-23 09:50:00,14.63,14.64,14.58,14.58,796701.8960986667,0.9976,0.9982,0.9942,0.9942,796701.8961
2005-02-23 10:00:00,14.58,14.59,14.52,14.57,1788258.7570240682,0.9942,0.9948,0.9901,0.9935,1788258.757
2005-02-23 10:10:00,14.57,14.58,14.55,14.56,940574.8523898034,0.9935,0.9942,0.9921,0.9928,940574.8524
2005-02-23 10:20:00,14.56,14.64,14.55,14.63,1024392.7308296848,0.9928,0.9982,0.9921,0.9976,1024392.7308
2005-02-23 10:30:00,14.64,14.65,14.63,14.65,714180.1704181649,0.9982,0.9989,0.9976,0.9989,714180.1704
2005-02-23 10:40:00,14.65,14.67,14.64,14.67,691713.5225889183,0.9989,1.0003,0.9982,1.0003,691713.5226
2005-02-23 10:50:00,14.67,14.7,14.65,14.7,683504.5551128475,1.0003,1.0023,0.9989,1.0023,683504.5551
2005-02-23 11:00:00,14.7,14.74,14.68,14.71,779419.8593069386,1.0023,1.0051,1.001,1.003,779419.8593
2005-02-23 11:10:00,14.71,14.76,14.7,14.76,733622.461808859,1.003,1.0064,1.0023,1.0064,733622.4618
2005-02-23 11:20:00,14.76,14.76,14.71,14.74,1003654.2866796112,1.0064,1.0064,1.003,1.0051,1003654.2867
2005-02-23 11:30:00,14.74,14.78,14.74,14.76,1352319.378952726,1.0051,1.0078,1.0051,1.0064,1352319.379
2005-02-23 11:40:00,14.76,14.78,14.64,14.77,658445.6017648417,1.0064,1.0078,0.9982,1.0071,658445.6018
2005-02-23 11:50:00,14.77,14.8,14.77,14.8,1056796.549814175,1.0071,1.0092,1.0071,1.0092,1056796.5498
2005-02-23 12:00:00,14.8,14.84,14.8,14.84,791949.3359809415,1.0092,1.0119,1.0092,1.0119,791949.336
2005-02-23 12:10:00,14.84,14.86,14.82,14.83,904714.6260469676,1.0119,1.0132,1.0105,1.0112,904714.626
2005-02-23 12:20:00,14.83,14.83,14.8,14.81,264415.1629134404,1.0112,1.0112,1.0092,1.0098,264415.1629
2005-02-23 12:30:00,14.82,14.82,14.81,14.82,301571.54201565584,1.0105,1.0105,1.0098,1.0105,301571.542
2005-02-23 12:40:00,14.82,14.82,14.81,14.82,350393.2959522878,1.0105,1.0105,1.0098,1.0105,350393.296
2005-02-23 12:50:00,14.82,14.82,14.82,14.82,284289.5052239277,1.0105,1.0105,1.0105,1.0105,284289.5052
2005-02-23 13:00:00,14.82,14.83,14.81,14.82,521485.4601903963,1.0105,1.0112,1.0098,1.0105,521485.4602
2005-02-23 13:10:00,14.82,14.82,14.8,14.82,774235.2482694201,1.0105,1.0105,1.0092,1.0105,774235.2483
2005-02-23 13:20:00,14.82,14.83,14.81,14.82,699490.439145196,1.0105,1.0112,1.0098,1.0105,699490.4391
2005-02-23 13:30:00,14.82,14.84,14.81,14.83,753496.8041193464,1.0105,1.0119,1.0098,1.0112,753496.8041
2005-02-23 13:40:00,14.82,14.88,14.82,14.88,766890.3826329358,1.0105,1.0146,1.0105,1.0146,766890.3826
2005-02-23 13:50:00,14.88,14.9,14.86,14.88,731894.2581296862,1.0146,1.016,1.0132,1.0146,731894.2581
2005-02-23 14:00:00,14.88,14.93,14.88,14.93,990260.7081660216,1.0146,1.018,1.0146,1.018,990260.7082
2005-02-23 14:10:00,14.93,14.96,14.93,14.95,1462060.3125801997,1.018,1.0201,1.018,1.0194,1462060.3126
2005-02-23 14:20:00,14.95,15.01,14.95,15.0,1109938.8129487392,1.0194,1.0235,1.0194,1.0228,1109938.8129
2005-02-23 14:30:00,14.99,15.01,14.96,14.96,924156.9174376616,1.0221,1.0235,1.0201,1.0201,924156.9174
2005-02-23 14:40:00,14.97,14.99,14.96,14.99,805774.965414324,1.0207,1.0221,1.0201,1.0221,805774.9654
2005-02-23 14:50:00,14.99,14.99,14.95,14.98,610487.9496677961,1.0221,1.0221,1.0194,1.0214,610487.9497
2005-02-23 15:00:00,14.98,15.02,14.93,14.97,1878557.399260848,1.0214,1.0242,1.018,1.0207,1878557.3993
2005-02-23 15:10:00,14.97,15.01,14.95,15.01,907306.9315657268,1.0207,1.0235,1.0194,1.0235,907306.9316
2005-02-23 15:20:00,14.99,15.0,14.96,14.97,986372.249887883,1.0221,1.0228,1.0201,1.0207,986372.2499
2005-02-23 15:30:00,14.97,14.97,14.94,14.94,939710.750550217,1.0207,1.0207,1.0187,1.0187,939710.7506
2005-02-23 15:40:00,14.94,14.95,14.9,14.94,1448666.7340666105,1.0187,1.0194,1.016,1.0187,1448666.7341
2005-02-23 15:50:00,14.94,14.94,14.89,14.89,1673333.212359076,1.0187,1.0187,1.0153,1.0153,1673333.2124
2005-02-24 09:30:00,14.95,14.95,14.92,14.92,925021.019277248,1.0194,1.0194,1.0173,1.0173,925021.0193
2005-02-24 09:40:00,14.92,14.95,14.91,14.91,870150.5524635112,1.0173,1.0194,1.0167,1.0167,870150.5525
2005-02-24 09:50:00,14.91,14.94,14.91,14.93,763001.9243547969,1.0167,1.0187,1.0167,1.018,763001.9244
2005-02-24 10:00:00,14.93,14.94,14.92,14.93,394030.4388514013,1.018,1.0187,1.0173,1.018,394030.4389
2005-02-24 10:10:00,14.93,15.0,14.92,14.99,1052908.0915360362,1.018,1.0228,1.0173,1.0221,1052908.0915
2005-02-24 10:20:00,14.98,15.04,14.97,15.02,524941.8675487419,1.0214,1.0255,1.0207,1.0242,524941.8675
2005-02-24 10:30:00,15.02,15.09,15.02,15.09,1208014.371741796,1.0242,1.0289,1.0242,1.0289,1208014.3717
2005-02-24 10:40:00,15.09,15.1,15.07,15.07,683072.5041930543,1.0289,1.0296,1.0276,1.0276,683072.5042
2005-02-24 10:50:00,15.07,15.08,15.01,15.04,522781.6129497759,1.0276,1.0282,1.0235,1.0255,522781.6129
2005-02-24 11:00:00,15.03,15.06,15.01,15.06,484761.132007974,1.0248,1.0269,1.0235,1.0269,484761.132
2005-02-24 11:10:00,15.05,15.07,15.03,15.06,425138.105076512,1.0262,1.0276,1.0248,1.0269,425138.1051
2005-02-24 11:20:00,15.06,15.08,15.05,15.06,431186.8179536168,1.0269,1.0282,1.0262,1.0269,431186.818
2005-02-24 11:30:00,15.06,15.06,15.03,15.05,406559.9155254042,1.0269,1.0269,1.0248,1.0262,406559.9155
2005-02-24 11:40:00,15.05,15.06,15.03,15.03,214729.307137222,1.0262,1.0269,1.0248,1.0248,214729.3071
2005-02-24 11:50:00,15.03,15.03,14.98,15.01,426434.2578358916,1.0248,1.0248,1.0214,1.0235,426434.2578
2005-02-24 12:00:00,15.01,15.01,14.97,15.0,389709.9296534693,1.0235,1.0235,1.0207,1.0228,389709.9297
2005-02-24 12:10:00,15.0,15.01,14.99,14.99,142576.80353175706,1.0228,1.0235,1.0221,1.0221,142576.8035
2005-02-24 12:20:00,14.99,15.01,14.99,15.01,249293.38072067825,1.0221,1.0235,1.0221,1.0235,249293.3807
2005-02-24 12:30:00,15.01,15.04,15.01,15.03,255774.1445175763,1.0235,1.0255,1.0235,1.0248,255774.1445
2005-02-24 12:40:00,15.03,15.04,15.02,15.04,314533.0696094519,1.0248,1.0255,1.0242,1.0255,314533.0696
2005-02-24 12:50:00,15.04,15.06,15.04,15.04,341752.27755642374,1.0255,1.0269,1.0255,1.0255,341752.2776
2005-02-24 13:00:00,15.05,15.06,15.04,15.05,441988.0909484469,1.0262,1.0269,1.0255,1.0262,441988.0909
2005-02-24 13:10:00,15.05,15.06,15.04,15.05,348665.092273115,1.0262,1.0269,1.0255,1.0262,348665.0923
2005-02-24 13:20:00,15.05,15.06,15.04,15.04,326630.4953636616,1.0262,1.0269,1.0255,1.0255,326630.4954
2005-02-24 13:30:00,15.04,15.08,15.04,15.08,390141.9805732625,1.0255,1.0282,1.0255,1.0282,390141.9806
2005-02-24 13:40:00,15.07,15.07,15.05,15.07,116653.74834416488,1.0276,1.0276,1.0262,1.0276,116653.7483
2005-02-24 13:50:00,15.06,15.07,15.04,15.06,252749.78807902389,1.0269,1.0276,1.0255,1.0269,252749.7881
2005-02-24 14:00:00,15.05,15.07,15.05,15.07,335271.5137595257,1.0262,1.0276,1.0262,1.0276,335271.5138
2005-02-24 14:10:00,15.07,15.1,15.06,15.06,1138022.1227352973,1.0276,1.0296,1.0269,1.0269,1138022.1227
2005-02-24 14:20:00,15.06,15.08,15.06,15.06,545248.2607790225,1.0269,1.0282,1.0269,1.0269,545248.2608
2005-02-24 14:30:00,15.06,15.09,15.06,15.09,826513.4095643978,1.0269,1.0289,1.0269,1.0289,826513.4096
2005-02-24 14:40:00,15.08,15.1,15.08,15.09,974274.8241336732,1.0282,1.0296,1.0282,1.0289,974274.8241
2005-02-24 14:50:00,15.09,15.11,15.09,15.1,255342.0935977831,1.0289,1.0303,1.0289,1.0296,255342.0936
2005-02-24 15:00:00,15.1,15.11,15.09,15.1,519757.2565112235,1.0296,1.0303,1.0289,1.0296,519757.2565
2005-02-24 15:10:00,15.09,15.1,15.08,15.08,1288807.8937431253,1.0289,1.0296,1.0282,1.0282,1288807.8937
2005-02-24 15:20:00,15.08,15.08,15.06,15.07,1250355.36188153,1.0282,1.0282,1.0269,1.0276,1250355.3619
2005-02-24 15:30:00,15.07,15.09,15.06,15.09,751768.6004401736,1.0276,1.0289,1.0269,1.0289,751768.6004
2005-02-24 15:40:00,15.09,15.09,15.08,15.08,1281463.0281066408,1.0289,1.0289,1.0282,1.0282,1281463.0281
2005-02-24 15:50:00,15.08,15.09,15.06,15.09,1512178.2192762112,1.0282,1.0289,1.0269,1.0289,1512178.2193
2005-02-25 09:30:00,15.03,15.04,14.99,14.99,1233937.4269293884,1.0248,1.0255,1.0221,1.0221,1233937.4269
2005-02-25 09:40:00,14.99,15.02,14.99,15.0,426002.2069160984,1.0221,1.0242,1.0221,1.0228,426002.2069
2005-02-25 09:50:00,15.0,15.06,15.0,15.04,653693.0416471164,1.0228,1.0269,1.0228,1.0255,653693.0416
2005-02-25 10:00:00,15.04,15.08,15.02,15.07,1179066.9601156516,1.0255,1.0282,1.0242,1.0276,1179066.9601
2005-02-25 10:10:00,15.07,15.1,15.07,15.09,379340.70757843246,1.0276,1.0296,1.0276,1.0289,379340.7076
2005-02-25 10:20:00,15.09,15.1,15.07,15.1,1339789.9022787232,1.0289,1.0296,1.0276,1.0296,1339789.9023
2005-02-25 10:30:00,15.1,15.1,15.07,15.08,414768.8830014751,1.0296,1.0296,1.0276,1.0282,414768.883
2005-02-25 10:40:00,15.08,15.09,15.05,15.05,275648.4868280637,1.0282,1.0289,1.0262,1.0262,275648.4868
2005-02-25 10:50:00,15.05,15.1,15.04,15.1,456245.7713016226,1.0262,1.0296,1.0255,1.0296,456245.7713
2005-02-25 11:00:00,15.1,15.13,15.1,15.11,562098.2466509574,1.0296,1.0317,1.0296,1.0303,562098.2467
2005-02-25 11:10:00,15.11,15.13,15.11,15.12,402671.4572472654,1.0303,1.0317,1.0303,1.031,402671.4572
2005-02-25 11:20:00,15.12,15.12,15.09,15.1,450197.05842451775,1.031,1.031,1.0289,1.0296,450197.0584
2005-02-25 11:30:00,15.09,15.13,15.09,15.12,182325.48815273176,1.0289,1.0317,1.0289,1.031,182325.4882
2005-02-25 11:40:00,15.12,15.14,15.12,15.13,533582.8859446059,1.031,1.0323,1.031,1.0317,533582.8859
2005-02-25 11:50:00,15.13,15.16,15.13,15.13,537039.2933029516,1.0317,1.0337,1.0317,1.0317,537039.2933
2005-02-25 12:00:00,15.13,15.14,15.13,15.13,212569.052538256,1.0317,1.0323,1.0317,1.0317,212569.0525
2005-02-25 12:10:00,15.13,15.13,15.12,15.13,613080.2551865553,1.0317,1.0317,1.031,1.0317,613080.2552
2005-02-25 12:20:00,15.14,15.14,15.12,15.14,236331.85312688217,1.0323,1.0323,1.031,1.0323,236331.8531
2005-02-25 12:30:00,15.13,15.15,15.13,15.13,275216.4359082705,1.0317,1.033,1.0317,1.0317,275216.4359
2005-02-25 12:40:00,15.13,15.15,15.13,15.13,402671.4572472654,1.0317,1.033,1.0317,1.0317,402671.4572
2005-02-25 12:50:00,15.13,15.14,15.12,15.13,165475.50228079682,1.0317,1.0323,1.031,1.0317,165475.5023
2005-02-25 13:00:00,15.13,15.15,15.13,15.15,270895.92671033845,1.0317,1.033,1.0317,1.033,270895.9267
2005-02-25 13:10:00,15.15,15.18,15.14,15.18,726277.5961723746,1.033,1.0351,1.0323,1.0351,726277.5962
2005-02-25 13:20:00,15.18,15.18,15.15,15.16,384525.3186159509,1.0351,1.0351,1.033,1.0337,384525.3186
2005-02-25 13:30:00,15.16,15.19,15.16,15.18,454085.5167026566,1.0337,1.0357,1.0337,1.0351,454085.5167
2005-02-25 13:40:00,15.18,15.19,15.16,15.17,241516.4641644006,1.0351,1.0357,1.0337,1.0344,241516.4642
2005-02-25 13:50:00,15.17,15.2,15.17,15.19,381933.0130971917,1.0344,1.0364,1.0344,1.0357,381933.0131
2005-02-25 14:00:00,15.19,15.2,15.18,15.19,228122.8856508113,1.0357,1.0364,1.0351,1.0357,228122.8857
2005-02-25 14:10:00,15.19,15.22,15.19,15.21,674863.5367169834,1.0357,1.0378,1.0357,1.0371,674863.5367
2005-02-25 14:20:00,15.21,15.21,15.2,15.21,390574.0314930557,1.0371,1.0371,1.0364,1.0371,390574.0315
2005-02-25 14:30:00,15.21,15.22,15.2,15.21,600550.7785125525,1.0371,1.0378,1.0364,1.0371,600550.7785
2005-02-25 14:40:00,15.21,15.21,15.19,15.2,401375.3044878858,1.0371,1.0371,1.0357,1.0364,401375.3045
2005-02-25 14:50:00,15.2,15.21,15.19,15.19,291634.3708604122,1.0364,1.0371,1.0357,1.0357,291634.3709
2005-02-25 15:00:00,15.19,15.21,15.19,15.2,1012295.3050754752,1.0357,1.0371,1.0357,1.0364,1012295.3051
2005-02-25 15:10:00,15.2,15.21,15.19,15.2,511548.2890351526,1.0364,1.0371,1.0357,1.0364,511548.289
2005-02-25 15:20:00,15.2,15.2,15.18,15.2,712884.0176587853,1.0364,1.0364,1.0351,1.0364,712884.0177
2005-02-25 15:30:00,15.2,15.21,15.18,15.19,789789.0813819754,1.0364,1.0371,1.0351,1.0357,789789.0814
2005-02-25 15:40:00,15.2,15.21,15.19,15.21,1223568.2048543517,1.0364,1.0371,1.0357,1.0371,1223568.2049
2005-02-25 15:50:00,15.21,15.21,15.18,15.19,2813083.538773546,1.0371,1.0371,1.0351,1.0357,2813083.5388
2005-02-28 09:30:00,15.23,15.24,15.19,15.19,1294856.60662023,1.0385,1.0392,1.0357,1.0357,1294856.6066
2005-02-28 09:40:00,15.19,15.21,15.18,15.21,810095.474612256,1.0357,1.0371,1.0351,1.0371,810095.4746
2005-02-28 09:50:00,15.2,15.25,15.2,15.23,615240.5097855214,1.0364,1.0398,1.0364,1.0385,615240.5098
2005-02-28 10:00:00,15.23,15.25,15.22,15.25,801022.4052965988,1.0385,1.0398,1.0378,1.0398,801022.4053
2005-02-28 10:10:00,15.24,15.24,15.21,15.23,897369.7604104831,1.0392,1.0392,1.0371,1.0385,897369.7604
2005-02-28 10:20:00,15.23,15.23,15.22,15.23,610055.898748003,1.0385,1.0385,1.0378,1.0385,610055.8987
2005-02-28 10:30:00,15.23,15.23,15.22,15.23,482600.877409008,1.0385,1.0385,1.0378,1.0385,482600.8774
2005-02-28 10:40:00,15.23,15.24,15.22,15.23,581972.5889614448,1.0385,1.0392,1.0378,1.0385,581972.589
2005-02-28 10:50:00,15.23,15.24,15.22,15.24,408720.1701243703,1.0385,1.0392,1.0378,1.0392,408720.1701
2005-02-28 11:00:00,15.24,15.24,15.23,15.23,591477.7091968952,1.0392,1.0392,1.0385,1.0385,591477.7092
2005-02-28 11:10:00,15.23,15.24,15.23,15.23,257070.2972769559,1.0385,1.0392,1.0385,1.0385,257070.2973
2005-02-28 11:20:00,15.23,15.23,15.23,15.23,275216.4359082705,1.0385,1.0385,1.0385,1.0385,275216.4359
2005-02-28 11:30:00,15.23,15.23,15.23,15.23,256638.24635716272,1.0385,1.0385,1.0385,1.0385,256638.2464
2005-02-28 11:40:00,15.23,15.23,15.21,15.21,315829.2223688316,1.0385,1.0385,1.0371,1.0371,315829.2224
2005-02-28 11:50:00,15.21,15.23,15.21,15.22,515868.7982330847,1.0371,1.0385,1.0371,1.0378,515868.7982
2005-02-28 12:00:00,15.22,15.23,15.19,15.2,626473.8337001447,1.0378,1.0385,1.0357,1.0364,626473.8337
2005-02-28 12:10:00,15.2,15.21,15.19,15.2,473959.8590131439,1.0364,1.0371,1.0357,1.0364,473959.859
2005-02-28 12:20:00,15.2,15.2,15.19,15.19,537903.395142538,1.0364,1.0364,1.0357,1.0357,537903.3951
2005-02-28 12:30:00,15.19,15.19,15.16,15.18,505499.57615804777,1.0357,1.0357,1.0337,1.0351,505499.5762
2005-02-28 12:40:00,15.18,15.18,15.17,15.17,264847.2138332336,1.0351,1.0351,1.0344,1.0344,264847.2138
2005-02-28 12:50:00,15.17,15.18,15.17,15.18,260526.70463530155,1.0344,1.0351,1.0344,1.0351,260526.7046
2005-02-28 13:00:00,15.18,15.2,15.18,15.2,326630.4953636616,1.0351,1.0364,1.0351,1.0364,326630.4954
2005-02-28 13:10:00,15.2,15.21,15.18,15.21,357738.16158877226,1.0364,1.0371,1.0351,1.0371,357738.1616
2005-02-28 13:20:00,15.21,15.21,15.19,15.21,297683.083737517,1.0371,1.0371,1.0357,1.0371,297683.0837
2005-02-28 13:30:00,15.21,15.22,15.2,15.21,446308.6001463789,1.0371,1.0378,1.0364,1.0371,446308.6001
2005-02-28 13:40:00,15.21,15.22,15.19,15.22,460134.2295797615,1.0371,1.0378,1.0357,1.0378,460134.2296
2005-02-28 13:50:00,15.22,15.22,15.2,15.21,488217.53936631966,1.0378,1.0378,1.0364,1.0371,488217.5394
2005-02-28 14:00:00,15.21,15.22,15.18,15.2,902986.4223677948,1.0371,1.0378,1.0351,1.0364,902986.4224
2005-02-28 14:10:00,15.2,15.2,15.18,15.2,365947.1290648431,1.0364,1.0364,1.0351,1.0364,365947.1291
2005-02-28 14:20:00,15.2,15.21,15.2,15.21,304163.8475344151,1.0364,1.0371,1.0364,1.0371,304163.8475
2005-02-28 14:30:00,15.21,15.21,15.21,15.21,401807.355407679,1.0371,1.0371,1.0371,1.0371,401807.3554
2005-02-28 14:40:00,15.21,15.23,15.2,15.21,630362.2919782836,1.0371,1.0385,1.0364,1.0371,630362.292
2005-02-28 14:50:00,15.21,15.24,15.2,15.24,640299.4631335272,1.0371,1.0392,1.0364,1.0392,640299.4631
2005-02-28 15:00:00,15.23,15.24,15.21,15.24,712019.9158191989,1.0385,1.0392,1.0371,1.0392,712019.9158
2005-02-28 15:10:00,15.24,15.26,15.24,15.26,1624511.458422444,1.0392,1.0405,1.0392,1.0405,1624511.4584
2005-02-28 15:20:00,15.26,15.27,15.24,15.25,1849609.987634703,1.0405,1.0412,1.0392,1.0398,1849609.9876
2005-02-28 15:30:00,15.25,15.26,15.25,15.25,1172154.1453989604,1.0398,1.0405,1.0398,1.0398,1172154.1454
2005-02-28 15:40:00,15.25,15.25,15.2,15.23,1080991.4013225944,1.0398,1.0398,1.0364,1.0385,1080991.4013
2005-02-28 15:50:00,15.23,15.23,15.2,15.21,1152279.803088473,1.0385,1.0385,1.0364,1.0371,1152279.8031
2005-03-01 09:30:00,15.26,15.3,15.26,15.28,1530324.3579075255,1.0405,1.0432,1.0405,1.0419,1530324.3579
2005-03-01 09:40:00,15.28,15.28,15.24,15.24,720228.8832952698,1.0419,1.0419,1.0392,1.0392,720228.8833
2005-03-01 09:50:00,15.23,15.25,15.21,15.21,713316.0685785785,1.0385,1.0398,1.0371,1.0371,713316.0686
2005-03-01 10:00:00,15.21,15.26,15.2,15.23,864533.8905061997,1.0371,1.0405,1.0364,1.0385,864533.8905
2005-03-01 10:10:00,15.24,15.24,15.22,15.23,415632.9848410615,1.0392,1.0392,1.0378,1.0385,415632.9848
2005-03-01 10:20:00,15.23,15.26,15.23,15.25,739239.1237661707,1.0385,1.0405,1.0385,1.0398,739239.1238
2005-03-01 10:30:00,15.25,15.26,15.25,15.25,617400.7643844874,1.0398,1.0405,1.0398,1.0398,617400.7644
2005-03-01 10:40:00,15.25,15.26,15.24,15.25,519757.2565112235,1.0398,1.0405,1.0392,1.0398,519757.2565
2005-03-01 10:50:00,15.25,15.3,15.25,15.3,1190300.284030275,1.0398,1.0432,1.0398,1.0432,1190300.284
2005-03-01 11:00:00,15.3,15.3,15.25,15.28,695601.9808670572,1.0432,1.0432,1.0398,1.0419,695601.9809
2005-03-01 11:10:00,15.28,15.28,15.24,15.26,501179.0669601157,1.0419,1.0419,1.0392,1.0405,501179.067
2005-03-01 11:20:00,15.27,15.28,15.26,15.28,681344.3005138815,1.0412,1.0419,1.0405,1.0419,681344.3005
2005-03-01 11:30:00,15.28,15.31,15.28,15.31,482600.877409008,1.0419,1.0439,1.0419,1.0439,482600.8774
2005-03-01 11:40:00,15.31,15.32,15.29,15.32,526238.0203081216,1.0439,1.0446,1.0426,1.0446,526238.0203
2005-03-01 11:50:00,15.32,15.36,15.3,15.36,1118579.831344603,1.0446,1.0473,1.0432,1.0473,1118579.8313
2005-03-01 12:00:00,15.36,15.37,15.34,15.34,924588.9683574548,1.0473,1.048,1.046,1.046,924588.9684
2005-03-01 12:10:00,15.34,15.36,15.34,15.35,465750.89153707307,1.046,1.0473,1.046,1.0467,465750.8915
2005-03-01 12:20:00,15.35,15.43,15.35,15.39,776395.5028683862,1.0467,1.0521,1.0467,1.0494,776395.5029
2005-03-01 12:30:00,15.39,15.4,15.37,15.37,1958054.768502797,1.0494,1.0501,1.048,1.048,1958054.7685
2005-03-01 12:40:00,15.37,15.38,15.36,15.38,546976.4644581953,1.048,1.0487,1.0473,1.0487,546976.4645
2005-03-01 12:50:00,15.38,15.41,15.37,15.4,958288.9401013248,1.0487,1.0507,1.048,1.0501,958288.9401
2005-03-01 13:00:00,15.4,15.4,15.39,15.39,437667.58175051486,1.0501,1.0501,1.0494,1.0494,437667.5818
2005-03-01 13:10:00,15.39,15.4,15.37,15.38,767322.433552729,1.0494,1.0501,1.048,1.0487,767322.4336
2005-03-01 13:20:00,15.37,15.37,15.35,15.36,693009.6753482979,1.048,1.048,1.0467,1.0473,693009.6753
2005-03-01 13:30:00,15.36,15.38,15.12,15.34,2151613.580570152,1.0473,1.0487,1.031,1.046,2151613.5806
2005-03-01 13:40:00,15.34,15.37,15.33,15.36,672703.2821180174,1.046,1.048,1.0453,1.0473,672703.2821
2005-03-01 13:50:00,15.36,15.37,15.35,15.35,447172.7019859653,1.0473,1.048,1.0467,1.0467,447172.702
2005-03-01 14:00:00,15.35,15.37,15.34,15.34,539199.5479019176,1.0467,1.048,1.046,1.046,539199.5479
2005-03-01 14:10:00,15.34,15.35,15.33,15.34,301139.49109586264,1.046,1.0467,1.0453,1.046,301139.4911
2005-03-01 14:20:00,15.34,15.35,15.34,15.34,361626.6198669111,1.046,1.0467,1.046,1.046,361626.6199
2005-03-01 14:30:00,15.33,15.34,15.3,15.33,464886.7896974867,1.0453,1.046,1.0432,1.0453,464886.7897
2005-03-01 14:40:00,15.33,15.34,15.32,15.34,1200669.5061053117,1.0453,1.046,1.0446,1.046,1200669.5061
2005-03-01 14:50:00,15.34,15.35,15.33,15.33,325334.342604282,1.046,1.0467,1.0453,1.0453,325334.3426
2005-03-01 15:00:00,15.33,15.34,15.33,15.34,528830.3258268808,1.0453,1.046,1.0453,1.046,528830.3258
2005-03-01 15:10:00,15.35,15.36,15.34,15.35,912059.491683452,1.0467,1.0473,1.046,1.0467,912059.4917
2005-03-01 15:20:00,15.35,15.36,15.35,15.35,558209.7883728186,1.0467,1.0473,1.0467,1.0467,558209.7884
2005-03-01 15:30:00,15.36,15.37,15.33,15.34,1145366.9883717818,1.0473,1.048,1.0453,1.046,1145366.9884
2005-03-01 15:40:00,15.34,15.34,15.31,15.31,1103458.049151841,1.046,1.046,1.0439,1.0439,1103458.0492
2005-03-01 15:50:00,15.31,15.32,15.3,15.31,1305225.828695267,1.0439,1.0446,1.0432,1.0439,1305225.8287
2005-03-02 09:30:00,15.28,15.28,15.23,15.24,871878.7561426841,1.0419,1.0419,1.0385,1.0392,871878.7561
2005-03-02 09:40:00,15.24,15.26,15.23,15.24,769050.6372319018,1.0392,1.0405,1.0385,1.0392,769050.6372
2005-03-02 09:50:00,15.24,15.26,15.24,15.25,749608.3458412075,1.0392,1.0405,1.0392,1.0398,749608.3458
2005-03-02 10:00:00,15.25,15.26,15.22,15.22,546976.4644581953,1.0398,1.0405,1.0378,1.0378,546976.4645
2005-03-02 10:10:00,15.21,15.25,15.21,15.24,536175.1914633652,1.0371,1.0398,1.0371,1.0392,536175.1915
2005-03-02 10:20:00,15.24,15.26,15.23,15.24,578948.2325228923,1.0392,1.0405,1.0385,1.0392,578948.2325
2005-03-02 10:30:00,15.24,15.26,15.21,15.21,389709.9296534693,1.0392,1.0405,1.0371,1.0371,389709.9297
2005-03-02 10:40:00,15.21,15.23,15.21,15.23,403535.55908685183,1.0371,1.0385,1.0371,1.0385,403535.5591
2005-03-02 10:50:00,15.23,15.26,15.23,15.25,528398.2749070876,1.0385,1.0405,1.0385,1.0398,528398.2749
2005-03-02 11:00:00,15.25,15.25,15.24,15.25,505931.62707784097,1.0398,1.0398,1.0392,1.0398,505931.6271
2005-03-02 11:10:00,15.25,15.29,15.25,15.27,964769.7038982228,1.0398,1.0426,1.0398,1.0412,964769.7039
2005-03-02 11:20:00,15.28,15.28,15.26,15.26,262254.90831447433,1.0419,1.0419,1.0405,1.0405,262254.9083
2005-03-02 11:30:00,15.26,15.27,15.25,15.26,275648.4868280637,1.0405,1.0412,1.0398,1.0405,275648.4868
2005-03-02 11:40:00,15.26,15.27,15.26,15.26,374588.1474607072,1.0405,1.0412,1.0405,1.0405,374588.1475
2005-03-02 11:50:00,15.26,15.28,15.26,15.27,411312.47564312944,1.0405,1.0419,1.0405,1.0412,411312.4756
2005-03-02 12:00:00,15.27,15.28,15.26,15.26,293794.6254593782,1.0412,1.0419,1.0405,1.0405,293794.6255
2005-03-02 12:10:00,15.27,15.27,15.26,15.26,222938.2746132929,1.0412,1.0412,1.0405,1.0405,222938.2746
2005-03-02 12:20:00,15.26,15.27,15.24,15.26,284721.5561437209,1.0405,1.0412,1.0392,1.0405,284721.5561
2005-03-02 12:30:00,15.26,15.26,15.24,15.25,260526.70463530155,1.0405,1.0405,1.0392,1.0398,260526.7046
2005-03-02 12:40:00,15.25,15.26,15.25,15.26,169363.96055893565,1.0398,1.0405,1.0398,1.0405,169363.9606
2005-03-02 12:50:00,15.25,15.26,15.25,15.26,224666.47829246568,1.0398,1.0405,1.0398,1.0405,224666.4783
2005-03-02 13:00:00,15.26,15.26,15.25,15.26,173684.4697568677,1.0405,1.0405,1.0398,1.0405,173684.4698
2005-03-02 13:10:00,15.26,15.28,15.26,15.28,536175.1914633652,1.0405,1.0419,1.0405,1.0419,536175.1915
2005-03-02 13:20:00,15.27,15.28,15.26,15.27,245836.97336233265,1.0412,1.0419,1.0405,1.0412,245836.9734
2005-03-02 13:30:00,15.26,15.28,15.26,15.27,503339.3215590817,1.0405,1.0419,1.0405,1.0412,503339.3216
2005-03-02 13:40:00,15.27,15.27,15.25,15.25,301139.49109586264,1.0412,1.0412,1.0398,1.0398,301139.4911
2005-03-02 13:50:00,15.25,15.25,15.22,15.23,501179.0669601157,1.0398,1.0398,1.0378,1.0385,501179.067
2005-03-02 14:00:00,15.23,15.25,15.23,15.24,331815.1064011801,1.0385,1.0398,1.0385,1.0392,331815.1064
2005-03-02 14:10:00,15.23,15.24,15.23,15.23,347368.9395137354,1.0385,1.0392,1.0385,1.0385,347368.9395
2005-03-02 14:20:00,15.23,15.23,15.21,15.22,366811.2309044295,1.0385,1.0385,1.0371,1.0378,366811.2309
2005-03-02 14:30:00,15.22,15.23,15.2,15.23,666654.5692409126,1.0378,1.0385,1.0364,1.0385,666654.5692
2005-03-02 14:40:00,15.23,15.23,15.21,15.21,444148.3455474129,1.0385,1.0385,1.0371,1.0371,444148.3455
2005-03-02 14:50:00,15.21,15.23,15.21,15.21,337863.8192782849,1.0371,1.0385,1.0371,1.0371,337863.8193
2005-03-02 15:00:00,15.21,15.23,15.21,15.23,541359.8025008836,1.0371,1.0385,1.0371,1.0385,541359.8025
2005-03-02 15:10:00,15.23,15.23,15.21,15.21,212569.052538256,1.0385,1.0385,1.0371,1.0371,212569.0525
2005-03-02 15:20:00,15.22,15.23,15.22,15.23,513276.49271432543,1.0378,1.0385,1.0378,1.0385,513276.4927
2005-03-02 15:30:00,15.23,15.24,15.22,15.22,430754.7670338236,1.0385,1.0392,1.0378,1.0378,430754.767
2005-03-02 15:40:00,15.22,15.23,15.21,15.23,1024392.7308296848,1.0378,1.0385,1.0371,1.0385,1024392.7308
2005-03-02 15:50:00,15.22,15.23,15.22,15.23,1025688.8835890644,1.0378,1.0385,1.0378,1.0385,1025688.8836
2005-03-03 09:30:00,15.28,15.28,15.25,15.27,747448.0912422416,1.0419,1.0419,1.0398,1.0412,747448.0912
2005-03-03 09:40:00,15.27,15.29,15.23,15.23,515436.7473132914,1.0412,1.0426,1.0385,1.0385,515436.7473
2005-03-03 09:50:00,15.23,15.27,15.22,15.26,445876.5492265857,1.0385,1.0412,1.0378,1.0405,445876.5492
2005-03-03 10:00:00,15.26,15.29,15.25,15.29,1024824.781749478,1.0405,1.0426,1.0398,1.0426,1024824.7817
2005-03-03 10:10:00,15.28,15.29,15.24,15.24,627337.935539731,1.0419,1.0426,1.0392,1.0392,627337.9355
2005-03-03 10:20:00,15.24,15.26,15.21,15.21,376316.35113988,1.0392,1.0405,1.0371,1.0371,376316.3511
2005-03-03 10:30:00,15.22,15.22,15.2,15.22,625177.6809407651,1.0378,1.0378,1.0364,1.0378,625177.6809
2005-03-03 10:40:00,15.22,15.24,15.2,15.22,618264.8662240738,1.0378,1.0392,1.0364,1.0378,618264.8662
2005-03-03 10:50:00,15.22,15.25,15.22,15.24,383229.1658565712,1.0378,1.0398,1.0378,1.0392,383229.1659
2005-03-03 11:00:00,15.24,15.24,15.21,15.22,442420.1418682401,1.0392,1.0392,1.0371,1.0378,442420.1419
2005-03-03 11:10:00,15.21,15.24,15.21,15.22,3714773.808381961,1.0371,1.0392,1.0371,1.0378,3714773.8084
2005-03-03 11:20:00,15.22,15.24,15.21,15.22,259230.551875922,1.0378,1.0392,1.0371,1.0378,259230.5519
2005-03-03 11:30:00,15.22,15.25,15.2,15.23,502475.2197194953,1.0378,1.0398,1.0364,1.0385,502475.2197
2005-03-03 11:40:00,15.24,15.25,15.19,15.19,399215.04988891975,1.0392,1.0398,1.0357,1.0357,399215.0499
2005-03-03 11:50:00,15.21,15.22,15.18,15.2,623017.4263417991,1.0371,1.0378,1.0351,1.0364,623017.4263
2005-03-03 12:00:00,15.19,15.21,15.19,15.2,215593.4089768084,1.0357,1.0371,1.0357,1.0364,215593.409
2005-03-03 12:10:00,15.2,15.21,15.19,15.21,155970.38204534637,1.0364,1.0371,1.0357,1.0371,155970.382
2005-03-03 12:20:00,15.21,15.21,15.16,15.17,537471.3442227448,1.0371,1.0371,1.0337,1.0344,537471.3442
2005-03-03 12:30:00,15.17,15.18,15.15,15.16,1270229.7041920174,1.0344,1.0351,1.033,1.0337,1270229.7042
2005-03-03 12:40:00,15.16,15.19,15.16,15.18,301571.54201565584,1.0337,1.0357,1.0337,1.0351,301571.542
2005-03-03 12:50:00,15.18,15.2,15.16,15.19,563394.399410337,1.0351,1.0364,1.0337,1.0357,563394.3994
2005-03-03 13:00:00,15.19,15.24,15.16,15.21,789789.0813819754,1.0357,1.0392,1.0337,1.0371,789789.0814
2005-03-03 13:10:00,15.21,15.24,15.21,15.22,343480.4812355966,1.0371,1.0392,1.0371,1.0378,343480.4812
2005-03-03 13:20:00,15.22,15.22,15.2,15.21,259230.551875922,1.0378,1.0378,1.0364,1.0371,259230.5519
2005-03-03 13:30:00,15.21,15.22,15.21,15.21,144305.00721092988,1.0371,1.0378,1.0371,1.0371,144305.0072
2005-03-03 13:40:00,15.21,15.22,15.19,15.2,246701.07520191904,1.0371,1.0378,1.0357,1.0364,246701.0752
2005-03-03 13:50:00,15.2,15.23,15.2,15.21,240652.3623248142,1.0364,1.0385,1.0364,1.0371,240652.3623
2005-03-03 14:00:00,15.21,15.24,15.21,15.24,302435.64385524223,1.0371,1.0392,1.0371,1.0392,302435.6439
2005-03-03 14:10:00,15.24,15.25,15.22,15.23,403967.610006645,1.0392,1.0398,1.0378,1.0385,403967.61
2005-03-03 14:20:00,15.23,15.25,15.23,15.23,184917.79367149097,1.0385,1.0398,1.0385,1.0385,184917.7937
2005-03-03 14:30:00,15.24,15.25,15.22,15.22,160290.8912432784,1.0392,1.0398,1.0378,1.0378,160290.8912
2005-03-03 14:40:00,15.22,15.23,15.21,15.21,269167.7230311656,1.0378,1.0385,1.0371,1.0371,269167.723
2005-03-03 14:50:00,15.21,15.22,15.19,15.2,294226.6763791714,1.0371,1.0378,1.0357,1.0364,294226.6764
2005-03-03 15:00:00,15.2,15.2,15.19,15.2,652396.8888877368,1.0364,1.0364,1.0357,1.0364,652396.8889
2005-03-03 15:10:00,15.2,15.21,15.19,15.21,302435.64385524223,1.0364,1.0371,1.0357,1.0371,302435.6439
2005-03-03 15:20:00,15.21,15.23,15.2,15.23,335703.5646793189,1.0371,1.0385,1.0364,1.0385,335703.5647
2005-03-03 15:30:00,15.23,15.23,15.2,15.21,378476.605738846,1.0385,1.0385,1.0364,1.0371,378476.6057
2005-03-03 15:40:00,15.21,15.23,15.21,15.21,552593.1264155069,1.0371,1.0385,1.0371,1.0371,552593.1264
2005-03-03 15:50:00,15.22,15.23,15.2,15.21,695169.929947264,1.0378,1.0385,1.0364,1.0371,695169.9299
2005-03-04 09:30:00,15.31,15.31,15.24,15.24,963905.6020586364,1.0439,1.0439,1.0392,1.0392,963905.6021
2005-03-04 09:40:00,15.24,15.3,15.24,15.29,1115123.4239862575,1.0392,1.0432,1.0392,1.0426,1115123.424
2005-03-04 09:50:00,15.3,15.31,15.27,15.28,515436.7473132914,1.0432,1.0439,1.0412,1.0419,515436.7473
2005-03-04 10:00:00,15.28,15.35,15.28,15.3,1141910.5810134362,1.0419,1.0467,1.0419,1.0432,1141910.581
2005-03-04 10:10:00,15.3,15.31,15.28,15.3,508523.9325966002,1.0432,1.0439,1.0419,1.0432,508523.9326
2005-03-04 10:20:00,15.31,15.33,15.28,15.3,441123.9891088605,1.0439,1.0453,1.0419,1.0432,441123.9891
2005-03-04 10:30:00,15.31,15.31,15.28,15.29,232875.44576853653,1.0439,1.0439,1.0419,1.0426,232875.4458
2005-03-04 10:40:00,15.29,15.31,15.29,15.29,259230.551875922,1.0426,1.0439,1.0426,1.0426,259230.5519
2005-03-04 10:50:00,15.29,15.32,15.28,15.31,613944.3570261417,1.0426,1.0446,1.0419,1.0439,613944.357
2005-03-04 11:00:00,15.31,15.32,15.28,15.29,459270.127740175,1.0439,1.0446,1.0419,1.0426,459270.1277
2005-03-04 11:10:00,15.29,15.31,15.29,15.31,202631.8813830123,1.0426,1.0439,1.0426,1.0439,202631.8814
2005-03-04 11:20:00,15.31,15.32,15.3,15.32,401807.355407679,1.0439,1.0446,1.0432,1.0446,401807.3554
2005-03-04 11:30:00,15.32,15.32,15.31,15.32,426002.2069160984,1.0446,1.0446,1.0439,1.0446,426002.2069
2005-03-04 11:40:00,15.31,15.32,15.3,15.3,297251.0328177238,1.0439,1.0446,1.0432,1.0432,297251.0328
2005-03-04 11:50:00,15.3,15.31,15.29,15.29,875335.1635010297,1.0432,1.0439,1.0426,1.0426,875335.1635
2005-03-04 12:00:00,15.29,15.3,15.29,15.3,312804.86593027913,1.0426,1.0432,1.0426,1.0432,312804.8659
2005-03-04 12:10:00,15.3,15.31,15.3,15.3,177572.9280350065,1.0432,1.0439,1.0432,1.0432,177572.928
2005-03-04 12:20:00,15.3,15.31,15.29,15.29,309348.4585719335,1.0432,1.0439,1.0426,1.0426,309348.4586
2005-03-04 12:30:00,15.29,15.31,15.29,15.31,241948.51508419384,1.0426,1.0439,1.0426,1.0439,241948.5151
2005-03-04 12:40:00,15.31,15.31,15.3,15.31,314965.1205292451,1.0439,1.0439,1.0432,1.0439,314965.1205
2005-03-04 12:50:00,15.31,15.32,15.31,15.32,283425.40338434133,1.0439,1.0446,1.0439,1.0446,283425.4034
2005-03-04 13:00:00,15.32,15.32,15.31,15.31,394030.4388514013,1.0446,1.0446,1.0439,1.0439,394030.4389
2005-03-04 13:10:00,15.31,15.32,15.31,15.31,366379.1799846363,1.0439,1.0446,1.0439,1.0439,366379.18
2005-03-04 13:20:00,15.31,15.32,15.3,15.31,175412.6734360405,1.0439,1.0446,1.0432,1.0439,175412.6734
2005-03-04 13:30:00,15.31,15.31,15.29,15.29,232443.3948487433,1.0439,1.0439,1.0426,1.0426,232443.3948
2005-03-04 13:40:00,15.29,15.3,15.28,15.29,326198.4444438684,1.0426,1.0432,1.0419,1.0426,326198.4444
2005-03-04 13:50:00,15.29,15.32,15.29,15.32,477848.3172912828,1.0426,1.0446,1.0426,1.0446,477848.3173
2005-03-04 14:00:00,15.32,15.33,15.3,15.31,677887.8931555358,1.0446,1.0453,1.0432,1.0439,677887.8932
2005-03-04 14:10:00,15.31,15.32,15.3,15.3,406559.9155254042,1.0439,1.0446,1.0432,1.0432,406559.9155
2005-03-04 14:20:00,15.3,15.32,15.3,15.3,327494.59720324806,1.0432,1.0446,1.0432,1.0432,327494.5972
2005-03-04 14:30:00,15.3,15.32,15.3,15.31,508955.9835163934,1.0432,1.0446,1.0432,1.0439,508955.9835
2005-03-04 14:40:00,15.31,15.32,15.29,15.3,260094.65371550835,1.0439,1.0446,1.0426,1.0432,260094.6537
2005-03-04 14:50:00,15.3,15.31,15.29,15.3,226826.7328914317,1.0432,1.0439,1.0426,1.0432,226826.7329
2005-03-04 15:00:00,15.3,15.31,15.29,15.3,199175.47402466668,1.0432,1.0439,1.0426,1.0432,199175.474
2005-03-04 15:10:00,15.3,15.31,15.29,15.3,263551.061073854,1.0432,1.0439,1.0426,1.0432,263551.0611
2005-03-04 15:20:00,15.3,15.31,15.3,15.31,340888.17571683734,1.0432,1.0439,1.0432,1.0439,340888.1757
2005-03-04 15:30:00,15.31,15.31,15.29,15.3,672703.2821180174,1.0439,1.0439,1.0426,1.0432,672703.2821
2005-03-04 15:40:00,15.3,15.31,15.28,15.28,991556.8609254014,1.0432,1.0439,1.0419,1.0419,991556.8609
2005-03-04 15:50:00,15.28,15.39,15.25,15.28,3271921.615593928,1.0419,1.0494,1.0398,1.0419,3271921.6156
2005-03-07 09:30:00,15.29,15.29,15.23,15.23,1277142.5189087088,1.0426,1.0426,1.0385,1.0385,1277142.5189
2005-03-07 09:40:00,15.23,15.26,15.21,15.26,800590.3543768056,1.0385,1.0405,1.0371,1.0405,800590.3544
2005-03-07 09:50:00,15.25,15.3,15.24,15.28,804910.8635747376,1.0398,1.0432,1.0392,1.0419,804910.8636
2005-03-07 10:00:00,15.28,15.28,15.26,15.26,861941.5849874404,1.0419,1.0419,1.0405,1.0405,861941.585
2005-03-07 10:10:00,15.25,15.29,15.25,15.25,490809.8448850789,1.0398,1.0426,1.0398,1.0398,490809.8449
2005-03-07 10:20:00,15.25,15.27,15.23,15.26,606167.4404698642,1.0398,1.0412,1.0385,1.0405,606167.4405
2005-03-07 10:30:00,15.26,15.27,15.25,15.26,593205.912876068,1.0405,1.0412,1.0398,1.0405,593205.9129
2005-03-07 10:40:00,15.26,15.28,15.23,15.25,578948.2325228923,1.0405,1.0419,1.0385,1.0398,578948.2325
2005-03-07 10:50:00,15.25,15.26,15.23,15.26,410880.4247233362,1.0398,1.0405,1.0385,1.0405,410880.4247
2005-03-07 11:00:00,15.26,15.26,15.25,15.26,316261.2732886248,1.0405,1.0405,1.0398,1.0405,316261.2733
2005-03-07 11:10:00,15.26,15.28,15.25,15.25,559937.9920519914,1.0405,1.0419,1.0398,1.0398,559937.9921
2005-03-07 11:20:00,15.25,15.25,15.25,15.25,305892.05121358787,1.0398,1.0398,1.0398,1.0398,305892.0512
2005-03-07 11:30:00,15.25,15.27,15.24,15.24,450197.05842451775,1.0398,1.0412,1.0392,1.0392,450197.0584
2005-03-07 11:40:00,15.24,15.27,15.24,15.25,436371.42899113527,1.0392,1.0412,1.0392,1.0398,436371.429
2005-03-07 11:50:00,15.25,15.26,15.24,15.25,396190.69345036737,1.0398,1.0405,1.0392,1.0398,396190.6935
2005-03-07 12:00:00,15.25,15.26,15.23,15.23,317989.4769677976,1.0398,1.0405,1.0385,1.0385,317989.477
2005-03-07 12:10:00,15.23,15.24,15.22,15.23,286449.7598228937,1.0385,1.0392,1.0378,1.0385,286449.7598
2005-03-07 12:20:00,15.24,15.25,15.23,15.23,148193.4654890687,1.0392,1.0398,1.0385,1.0385,148193.4655
2005-03-07 12:30:00,15.23,15.25,15.23,15.23,292498.4726999986,1.0385,1.0398,1.0385,1.0385,292498.4727
2005-03-07 12:40:00,15.23,15.23,15.23,15.23,116653.74834416488,1.0385,1.0385,1.0385,1.0385,116653.7483
2005-03-07 12:50:00,15.23,15.25,15.23,15.24,247565.17704150543,1.0385,1.0398,1.0385,1.0392,247565.177
2005-03-07 13:00:00,15.24,15.25,15.23,15.23,168931.90963914245,1.0392,1.0398,1.0385,1.0385,168931.9096
2005-03-07 13:10:00,15.24,15.24,15.22,15.23,274352.334068684,1.0392,1.0392,1.0378,1.0385,274352.3341
2005-03-07 13:20:00,15.23,15.24,15.22,15.23,307188.2039729675,1.0385,1.0392,1.0378,1.0385,307188.204
2005-03-07 13:30:00,15.23,15.24,15.22,15.24,355577.9069898063,1.0385,1.0392,1.0378,1.0392,355577.907
2005-03-07 13:40:00,15.24,15.25,15.23,15.23,436371.42899113527,1.0392,1.0398,1.0385,1.0385,436371.429
2005-03-07 13:50:00,15.23,15.26,15.23,15.26,233739.54760812293,1.0385,1.0405,1.0385,1.0405,233739.5476
2005-03-07 14:00:00,15.26,15.26,15.24,15.25,687825.0643107796,1.0405,1.0405,1.0392,1.0398,687825.0643
2005-03-07 14:10:00,15.25,15.25,15.23,15.24,216457.5108163948,1.0398,1.0398,1.0385,1.0392,216457.5108
2005-03-07 14:20:00,15.24,15.24,15.22,15.22,305460.00029379467,1.0392,1.0392,1.0378,1.0378,305460.0003
2005-03-07 14:30:00,15.23,15.25,15.23,15.24,208248.543340324,1.0385,1.0398,1.0385,1.0392,208248.5433
2005-03-07 14:40:00,15.24,15.26,15.23,15.23,314965.1205292451,1.0392,1.0405,1.0385,1.0385,314965.1205
2005-03-07 14:50:00,15.23,15.24,15.22,15.23,230283.1402497773,1.0385,1.0392,1.0378,1.0385,230283.1402
2005-03-07 15:00:00,15.23,15.24,15.23,15.23,397054.79528995376,1.0385,1.0392,1.0385,1.0385,397054.7953
2005-03-07 15:10:00,15.23,15.25,15.23,15.25,280401.0469457889,1.0385,1.0398,1.0385,1.0398,280401.0469
2005-03-07 15:20:00,15.25,15.26,15.23,15.24,692145.5735087115,1.0398,1.0405,1.0385,1.0392,692145.5735
2005-03-07 15:30:00,15.24,15.24,15.2,15.23,960449.1947002908,1.0392,1.0392,1.0364,1.0385,960449.1947
2005-03-07 15:40:00,15.23,15.23,15.22,15.23,756521.1605578988,1.0385,1.0385,1.0378,1.0385,756521.1606
2005-03-07 15:50:00,15.22,15.23,15.18,15.19,1750670.3270020594,1.0378,1.0385,1.0351,1.0357,1750670.327
2005-03-08 09:30:00,15.18,15.19,15.15,15.16,923292.8155980752,1.0351,1.0357,1.033,1.0337,923292.8156
2005-03-08 09:40:00,15.16,15.18,15.15,15.16,575923.8760843399,1.0337,1.0351,1.033,1.0337,575923.8761
2005-03-08 09:50:00,15.16,15.18,15.14,15.16,426002.2069160984,1.0337,1.0351,1.0323,1.0337,426002.2069
2005-03-08 10:00:00,15.16,15.16,15.14,15.14,550000.8208967478,1.0337,1.0337,1.0323,1.0323,550000.8209
2005-03-08 10:10:00,15.14,15.18,15.14,15.16,375020.1983805004,1.0323,1.0351,1.0323,1.0337,375020.1984
2005-03-08 10:20:00,15.16,15.19,15.15,15.17,384093.2676961577,1.0337,1.0357,1.033,1.0344,384093.2677
2005-03-08 10:30:00,15.17,15.18,15.15,15.16,483897.0301683876,1.0344,1.0351,1.033,1.0337,483897.0302
2005-03-08 10:40:00,15.16,15.23,15.16,15.23,784172.4194246639,1.0337,1.0385,1.0337,1.0385,784172.4194
2005-03-08 10:50:00,15.23,15.24,15.21,15.21,480440.622810042,1.0385,1.0392,1.0371,1.0371,480440.6228
2005-03-08 11:00:00,15.21,15.22,15.18,15.22,353849.7033106334,1.0371,1.0378,1.0351,1.0378,353849.7033
2005-03-08 11:10:00,15.21,15.24,15.21,15.22,283857.45430413453,1.0371,1.0392,1.0371,1.0378,283857.4543
2005-03-08 11:20:00,15.22,15.23,15.2,15.22,334407.4119199393,1.0378,1.0385,1.0364,1.0378,334407.4119
2005-03-08 11:30:00,15.21,15.24,15.21,15.24,192262.65930797544,1.0371,1.0392,1.0371,1.0392,192262.6593
2005-03-08 11:40:00,15.24,15.25,15.23,15.25,1431816.7481946754,1.0392,1.0398,1.0385,1.0398,1431816.7482
2005-03-08 11:50:00,15.24,15.29,15.24,15.29,692145.5735087115,1.0392,1.0426,1.0392,1.0426,692145.5735
2005-03-08 12:00:00,15.29,15.29,15.26,15.27,862805.6868270268,1.0426,1.0426,1.0405,1.0412,862805.6868
2005-03-08 12:10:00,15.27,15.28,15.27,15.27,355145.856070013,1.0412,1.0419,1.0412,1.0412,355145.8561
2005-03-08 12:20:00,15.27,15.29,15.27,15.29,291634.3708604122,1.0412,1.0426,1.0412,1.0426,291634.3709
2005-03-08 12:30:00,15.29,15.29,15.26,15.28,333543.3100803529,1.0426,1.0426,1.0405,1.0419,333543.3101
2005-03-08 12:40:00,15.28,15.29,15.27,15.27,299411.28741668985,1.0419,1.0426,1.0412,1.0412,299411.2874
2005-03-08 12:50:00,15.26,15.28,15.26,15.27,224234.42737267248,1.0405,1.0419,1.0405,1.0412,224234.4274
2005-03-08 13:00:00,15.27,15.29,15.26,15.29,326630.4953636616,1.0412,1.0426,1.0405,1.0426,326630.4954
2005-03-08 13:10:00,15.28,15.28,15.27,15.28,270031.824870752,1.0419,1.0419,1.0412,1.0419,270031.8249
2005-03-08 13:20:00,15.28,15.28,15.26,15.27,230715.1911695705,1.0419,1.0419,1.0405,1.0412,230715.1912
2005-03-08 13:30:00,15.28,15.28,15.26,15.27,174980.6225162473,1.0419,1.0419,1.0405,1.0412,174980.6225
2005-03-08 13:40:00,15.27,15.28,15.23,15.23,344344.583075183,1.0412,1.0419,1.0385,1.0385,344344.5831
2005-03-08 13:50:00,15.24,15.25,15.22,15.25,245404.92244253945,1.0392,1.0398,1.0378,1.0398,245404.9224
2005-03-08 14:00:00,15.26,15.26,15.25,15.26,289474.1162614461,1.0405,1.0405,1.0398,1.0405,289474.1163
2005-03-08 14:10:00,15.26,15.26,15.24,15.25,303731.7966146219,1.0405,1.0405,1.0392,1.0398,303731.7966
2005-03-08 14:20:00,15.25,15.27,15.25,15.27,378044.5548190528,1.0398,1.0412,1.0398,1.0412,378044.5548
2005-03-08 14:30:00,15.27,15.27,15.24,15.27,271327.97763013165,1.0412,1.0412,1.0392,1.0412,271327.9776
2005-03-08 14:40:00,15.27,15.27,15.23,15.23,235899.80220708897,1.0412,1.0412,1.0385,1.0385,235899.8022
2005-03-08 14:50:00,15.24,15.25,15.23,15.25,419521.4431192004,1.0392,1.0398,1.0385,1.0398,419521.4431
2005-03-08 15:00:00,15.24,15.25,15.23,15.23,321877.9352459364,1.0392,1.0398,1.0385,1.0385,321877.9352
2005-03-08 15:10:00,15.23,15.24,15.23,15.24,229419.0384101909,1.0385,1.0392,1.0385,1.0392,229419.0384
2005-03-08 15:20:00,15.24,15.25,15.23,15.24,395758.6425305742,1.0392,1.0398,1.0385,1.0392,395758.6425
2005-03-08 15:30:00,15.24,15.24,15.19,15.19,415632.9848410615,1.0392,1.0392,1.0357,1.0357,415632.9848
2005-03-08 15:40:00,15.2,15.22,15.19,15.22,610487.9496677961,1.0364,1.0378,1.0357,1.0378,610487.9497
2005-03-08 15:50:00,15.22,15.23,15.2,15.21,1243874.598084632,1.0378,1.0385,1.0364,1.0371,1243874.5981
2005-03-09 09:30:00,15.21,15.27,15.2,15.27,816144.1874893609,1.0371,1.0412,1.0364,1.0412,816144.1875
2005-03-09 09:40:00,15.27,15.29,15.21,15.26,616536.662544901,1.0412,1.0426,1.0371,1.0405,616536.6625
2005-03-09 09:50:00,15.26,15.28,15.23,15.24,540495.7006612972,1.0405,1.0419,1.0385,1.0392,540495.7007
2005-03-09 10:00:00,15.24,15.25,15.23,15.24,648076.3796898049,1.0392,1.0398,1.0385,1.0392,648076.3797
2005-03-09 10:10:00,15.23,15.25,15.22,15.22,343912.5321553898,1.0385,1.0398,1.0378,1.0378,343912.5322
2005-03-09 10:20:00,15.22,15.26,15.21,15.25,365515.0781450499,1.0378,1.0405,1.0371,1.0398,365515.0781
2005-03-09 10:30:00,15.25,15.27,15.25,15.26,517164.95099246426,1.0398,1.0412,1.0398,1.0405,517164.951
2005-03-09 10:40:00,15.26,15.27,15.23,15.27,925021.019277248,1.0405,1.0412,1.0385,1.0412,925021.0193
2005-03-09 10:50:00,15.26,15.27,15.25,15.26,980755.5879305712,1.0405,1.0412,1.0398,1.0405,980755.5879
2005-03-09 11:00:00,15.26,15.26,15.23,15.23,251021.58439985107,1.0405,1.0405,1.0385,1.0385,251021.5844
2005-03-09 11:10:00,15.23,15.23,15.21,15.23,339592.0229574577,1.0385,1.0385,1.0371,1.0385,339592.023
2005-03-09 11:20:00,15.22,15.25,15.21,15.23,393598.3879316081,1.0378,1.0398,1.0371,1.0385,393598.3879
2005-03-09 11:30:00,15.23,15.25,15.22,15.24,268735.6721113724,1.0385,1.0398,1.0378,1.0392,268735.6721
2005-03-09 11:40:00,15.24,15.24,15.23,15.23,125726.81765982212,1.0392,1.0392,1.0385,1.0385,125726.8177
2005-03-09 11:50:00,15.23,15.23,15.22,15.22,166339.60412038324,1.0385,1.0385,1.0378,1.0378,166339.6041
2005-03-09 12:00:00,15.22,15.22,15.19,15.2,434211.1743921692,1.0378,1.0378,1.0357,1.0364,434211.1744
2005-03-09 12:10:00,15.2,15.2,15.17,15.19,487785.48844652646,1.0364,1.0364,1.0344,1.0357,487785.4884
2005-03-09 12:20:00,15.19,15.19,15.17,15.17,416497.0866806479,1.0357,1.0357,1.0344,1.0344,416497.0867
2005-03-09 12:30:00,15.17,15.23,15.17,15.18,333543.3100803529,1.0344,1.0385,1.0344,1.0351,333543.3101
2005-03-09 12:40:00,15.18,15.18,15.16,15.18,198311.37218508028,1.0351,1.0351,1.0337,1.0351,198311.3722
2005-03-09 12:50:00,15.18,15.18,15.13,15.14,648940.4815293913,1.0351,1.0351,1.0317,1.0323,648940.4815
2005-03-09 13:00:00,15.15,15.16,15.13,15.14,502475.2197194953,1.033,1.0337,1.0317,1.0323,502475.2197
2005-03-09 13:10:00,15.14,15.14,15.13,15.13,407424.01736499066,1.0323,1.0323,1.0317,1.0317,407424.0174
2005-03-09 13:20:00,15.13,15.15,15.13,15.14,806639.0672539104,1.0317,1.033,1.0317,1.0323,806639.0673
2005-03-09 13:30:00,15.13,15.17,15.13,15.16,268735.6721113724,1.0317,1.0344,1.0317,1.0337,268735.6721
2005-03-09 13:40:00,15.16,15.16,15.15,15.15,228554.9365706045,1.0337,1.0337,1.033,1.033,228554.9366
2005-03-09 13:50:00,15.15,15.16,15.14,15.16,294226.6763791714,1.033,1.0337,1.0323,1.0337,294226.6764
2005-03-09 14:00:00,15.15,15.16,15.13,15.13,673567.3839576038,1.033,1.0337,1.0317,1.0317,673567.384
2005-03-09 14:10:00,15.13,15.13,15.1,15.11,606167.4404698642,1.0317,1.0317,1.0296,1.0303,606167.4405
2005-03-09 14:20:00,15.11,15.11,15.09,15.1,671407.1293586378,1.0303,1.0303,1.0289,1.0296,671407.1294
2005-03-09 14:30:00,15.1,15.11,15.09,15.09,515436.7473132914,1.0296,1.0303,1.0289,1.0289,515436.7473
2005-03-09 14:40:00,15.09,15.11,15.09,15.1,525373.9184685351,1.0289,1.0303,1.0289,1.0296,525373.9185
2005-03-09 14:50:00,15.1,15.1,15.08,15.09,527534.1730675012,1.0296,1.0296,1.0282,1.0289,527534.1731
2005-03-09 15:00:00,15.09,15.09,15.07,15.07,1025688.8835890644,1.0289,1.0289,1.0276,1.0276,1025688.8836
2005-03-09 15:10:00,15.07,15.08,15.05,15.06,792381.3869007347,1.0276,1.0282,1.0262,1.0269,792381.3869
2005-03-09 15:20:00,15.06,15.08,15.05,15.07,700354.5409847824,1.0269,1.0282,1.0262,1.0276,700354.541
2005-03-09 15:30:00,15.07,15.08,15.05,15.06,904714.6260469676,1.0276,1.0282,1.0262,1.0269,904714.626
2005-03-09 15:40:00,15.06,15.06,15.04,15.04,1577417.908164985,1.0269,1.0269,1.0255,1.0255,1577417.9082
2005-03-09 15:50:00,15.04,15.05,15.04,15.04,2221173.7786568576,1.0255,1.0262,1.0255,1.0255,2221173.7787
2005-03-10 09:30:00,15.1,15.14,15.1,15.12,1048155.5314183112,1.0296,1.0323,1.0296,1.031,1048155.5314
2005-03-10 09:40:00,15.13,15.13,15.11,15.12,581108.4871218583,1.0317,1.0317,1.0303,1.031,581108.4871
2005-03-10 09:50:00,15.12,15.19,15.12,15.19,1117283.6785852236,1.031,1.0357,1.031,1.0357,1117283.6786
2005-03-10 10:00:00,15.19,15.22,15.18,15.19,1017479.9161129936,1.0357,1.0378,1.0351,1.0357,1017479.9161
2005-03-10 10:10:00,15.19,15.23,15.19,15.23,700786.5919045756,1.0357,1.0385,1.0357,1.0385,700786.5919
2005-03-10 10:20:00,15.23,15.24,15.2,15.22,558641.8392926118,1.0385,1.0392,1.0364,1.0378,558641.8393
2005-03-10 10:30:00,15.22,15.23,15.21,15.22,350825.346872081,1.0378,1.0385,1.0371,1.0378,350825.3469
2005-03-10 10:40:00,15.22,15.22,15.19,15.19,438963.7345098945,1.0378,1.0378,1.0357,1.0357,438963.7345
2005-03-10 10:50:00,15.19,15.2,15.16,15.16,588021.3018385496,1.0357,1.0364,1.0337,1.0337,588021.3018
2005-03-10 11:00:00,15.16,15.19,15.14,15.14,723253.2397338222,1.0337,1.0357,1.0323,1.0323,723253.2397
2005-03-10 11:10:00,15.15,15.16,15.13,15.15,581972.5889614448,1.033,1.0337,1.0317,1.033,581972.589
2005-03-10 11:20:00,15.15,15.16,15.14,15.15,265711.31567282,1.033,1.0337,1.0323,1.033,265711.3157
2005-03-10 11:30:00,15.15,15.16,15.14,15.14,326630.4953636616,1.033,1.0337,1.0323,1.0323,326630.4954
2005-03-10 11:40:00,15.15,15.17,15.15,15.17,184485.74275169772,1.033,1.0344,1.033,1.0344,184485.7428
2005-03-10 11:50:00,15.17,15.18,15.16,15.17,197447.27034549383,1.0344,1.0351,1.0337,1.0344,197447.2703
2005-03-10 12:00:00,15.17,15.18,15.17,15.17,168931.90963914245,1.0344,1.0351,1.0344,1.0344,168931.9096
2005-03-10 12:10:00,15.17,15.17,15.16,15.17,85978.13303884745,1.0344,1.0344,1.0337,1.0344,85978.133
2005-03-10 12:20:00,15.17,15.17,15.16,15.17,193558.81206735503,1.0344,1.0344,1.0337,1.0344,193558.8121
2005-03-10 12:30:00,15.16,15.17,15.16,15.17,127022.97041920177,1.0337,1.0344,1.0337,1.0344,127022.9704
2005-03-10 12:40:00,15.17,15.17,15.15,15.16,155970.38204534637,1.0344,1.0344,1.033,1.0337,155970.382
2005-03-10 12:50:00,15.16,15.19,15.16,15.19,244540.82060295303,1.0337,1.0357,1.0337,1.0357,244540.8206
2005-03-10 13:00:00,15.19,15.21,15.19,15.21,387117.62413471006,1.0357,1.0371,1.0357,1.0371,387117.6241
2005-03-10 13:10:00,15.21,15.21,15.2,15.21,834722.3770404686,1.0371,1.0371,1.0364,1.0371,834722.377
2005-03-10 13:20:00,15.21,15.22,15.2,15.22,501179.0669601157,1.0371,1.0378,1.0364,1.0378,501179.067
2005-03-10 13:30:00,15.22,15.23,15.21,15.22,427298.359675478,1.0378,1.0385,1.0371,1.0378,427298.3597
2005-03-10 13:40:00,15.22,15.23,15.21,15.22,690417.3698295387,1.0378,1.0385,1.0371,1.0378,690417.3698
2005-03-10 13:50:00,15.22,15.22,15.2,15.22,351689.44871166744,1.0378,1.0378,1.0364,1.0378,351689.4487
2005-03-10 14:00:00,15.21,15.22,15.2,15.2,260094.65371550835,1.0371,1.0378,1.0364,1.0364,260094.6537
2005-03-10 14:10:00,15.2,15.21,15.19,15.2,228986.9874903977,1.0364,1.0371,1.0357,1.0364,228986.9875
2005-03-10 14:20:00,15.2,15.2,15.17,15.18,236763.90404667536,1.0364,1.0364,1.0344,1.0351,236763.904
2005-03-10 14:30:00,15.18,15.18,15.16,15.16,529262.376746674,1.0351,1.0351,1.0337,1.0337,529262.3767
2005-03-10 14:40:00,15.16,15.17,15.16,15.16,415200.93392126827,1.0337,1.0344,1.0337,1.0337,415200.9339
2005-03-10 14:50:00,15.17,15.17,15.14,15.15,331383.0554813869,1.0344,1.0344,1.0323,1.033,331383.0555
2005-03-10 15:00:00,15.15,15.16,15.13,15.14,677455.8422357426,1.033,1.0337,1.0317,1.0323,677455.8422
2005-03-10 15:10:00,15.14,15.16,15.14,15.15,495994.4559225973,1.0323,1.0337,1.0323,1.033,495994.4559
2005-03-10 15:20:00,15.15,15.16,15.15,15.16,593205.912876068,1.033,1.0337,1.033,1.0337,593205.9129
2005-03-10 15:30:00,15.16,15.16,15.14,15.14,678319.9440753291,1.0337,1.0337,1.0323,1.0323,678319.9441
2005-03-10 15:40:00,15.14,15.16,15.14,15.15,1045563.2258995518,1.0323,1.0337,1.0323,1.033,1045563.2259
2005-03-10 15:50:00,15.15,15.16,15.14,15.16,1289239.9446629183,1.033,1.0337,1.0323,1.0337,1289239.9447
2005-03-11 09:30:00,15.02,15.07,15.01,15.06,1641361.444294379,1.0356,1.0391,1.0349,1.0384,1641361.4443
2005-03-11 09:40:00,15.05,15.1,15.05,15.09,1152711.8540082662,1.0377,1.0411,1.0377,1.0405,1152711.854
2005-03-11 09:50:00,15.09,15.14,15.09,15.12,1128517.0024998467,1.0405,1.0439,1.0405,1.0425,1128517.0025
2005-03-11 10:00:00,15.11,15.12,15.07,15.07,1049451.684177691,1.0418,1.0425,1.0391,1.0391,1049451.6842
2005-03-11 10:10:00,15.07,15.07,15.05,15.07,675727.6385565698,1.0391,1.0391,1.0377,1.0391,675727.6386
2005-03-11 10:20:00,15.06,15.09,15.06,15.09,594070.0147156544,1.0384,1.0405,1.0384,1.0405,594070.0147
2005-03-11 10:30:00,15.09,15.1,15.07,15.09,583700.7926406176,1.0405,1.0411,1.0391,1.0405,583700.7926
2005-03-11 10:40:00,15.09,15.1,15.07,15.09,307620.2548927607,1.0405,1.0411,1.0391,1.0405,307620.2549
2005-03-11 10:50:00,15.08,15.1,15.06,15.07,737942.9710067911,1.0398,1.0411,1.0384,1.0391,737942.971
2005-03-11 11:00:00,15.07,15.11,15.07,15.11,520621.3583508099,1.0391,1.0418,1.0391,1.0418,520621.3584
2005-03-11 11:10:00,15.1,15.11,15.09,15.11,590181.5564375157,1.0411,1.0418,1.0405,1.0418,590181.5564
2005-03-11 11:20:00,15.11,15.12,15.11,15.12,445444.4983067925,1.0418,1.0425,1.0418,1.0425,445444.4983
2005-03-11 11:30:00,15.12,15.12,15.09,15.09,443716.2946276197,1.0425,1.0425,1.0405,1.0405,443716.2946
2005-03-11 11:40:00,15.09,15.12,15.09,15.11,232875.44576853653,1.0405,1.0425,1.0405,1.0418,232875.4458
2005-03-11 11:50:00,15.11,15.11,15.08,15.08,348233.0413533218,1.0418,1.0418,1.0398,1.0398,348233.0414
2005-03-11 12:00:00,15.08,15.1,15.08,15.1,305027.9493740015,1.0398,1.0411,1.0398,1.0411,305027.9494
2005-03-11 12:10:00,15.1,15.11,15.09,15.1,583268.7417208244,1.0411,1.0418,1.0405,1.0411,583268.7417
2005-03-11 12:20:00,15.1,15.11,15.1,15.11,426002.2069160984,1.0411,1.0418,1.0411,1.0418,426002.2069
2005-03-11 12:30:00,15.11,15.12,15.11,15.12,447172.7019859653,1.0418,1.0425,1.0418,1.0425,447172.702
2005-03-11 12:40:00,15.12,15.12,15.1,15.12,245404.92244253945,1.0425,1.0425,1.0411,1.0425,245404.9224
2005-03-11 12:50:00,15.12,15.13,15.12,15.12,313668.9677698655,1.0425,1.0432,1.0425,1.0425,313668.9678
2005-03-11 13:00:00,15.12,15.13,15.12,15.13,240652.3623248142,1.0425,1.0432,1.0425,1.0432,240652.3623
2005-03-11 13:10:00,15.13,15.13,15.12,15.12,375452.2493002936,1.0432,1.0432,1.0425,1.0425,375452.2493
2005-03-11 13:20:00,15.12,15.13,15.12,15.13,93755.04959512508,1.0425,1.0432,1.0425,1.0432,93755.0496
2005-03-11 13:30:00,15.13,15.13,15.12,15.13,236331.85312688217,1.0432,1.0432,1.0425,1.0432,236331.8531
2005-03-11 13:40:00,15.13,15.13,15.08,15.1,4469134.714340895,1.0432,1.0432,1.0398,1.0411,4469134.7143
2005-03-11 13:50:00,15.11,15.11,15.09,15.09,740103.2256057571,1.0418,1.0418,1.0405,1.0405,740103.2256
2005-03-11 14:00:00,15.09,15.13,15.09,15.12,513276.49271432543,1.0405,1.0432,1.0405,1.0425,513276.4927
2005-03-11 14:10:00,15.12,15.12,15.1,15.11,304595.8984542083,1.0425,1.0425,1.0411,1.0418,304595.8985
2005-03-11 14:20:00,15.11,15.11,15.1,15.1,188374.2010298366,1.0418,1.0418,1.0411,1.0411,188374.201
2005-03-11 14:30:00,15.1,15.1,15.08,15.08,242812.6169237802,1.0411,1.0411,1.0398,1.0398,242812.6169
2005-03-11 14:40:00,15.08,15.1,15.08,15.1,446740.6510661721,1.0398,1.0411,1.0398,1.0411,446740.6511
2005-03-11 14:50:00,15.1,15.1,15.05,15.08,575923.8760843399,1.0411,1.0411,1.0377,1.0398,575923.8761
2005-03-11 15:00:00,15.08,15.08,15.05,15.07,561666.1957311642,1.0398,1.0398,1.0377,1.0391,561666.1957
2005-03-11 15:10:00,15.07,15.08,15.07,15.07,580244.3852822719,1.0391,1.0398,1.0391,1.0391,580244.3853
2005-03-11 15:20:00,15.07,15.08,15.07,15.08,517597.0019122575,1.0391,1.0398,1.0391,1.0398,517597.0019
2005-03-11 15:30:00,15.07,15.08,15.07,15.07,504203.4233986682,1.0391,1.0398,1.0391,1.0391,504203.4234
2005-03-11 15:40:00,15.07,15.08,15.06,15.08,887000.5383354463,1.0391,1.0398,1.0384,1.0398,887000.5383
2005-03-11 15:50:00,15.07,15.08,15.07,15.08,1403733.4384081173,1.0391,1.0398,1.0391,1.0398,1403733.4384
2005-03-14 09:30:00,15.08,15.13,15.08,15.13,944031.2597481492,1.0398,1.0432,1.0398,1.0432,944031.2597
2005-03-14 09:40:00,15.13,15.16,15.11,15.15,576787.9779239263,1.0432,1.0453,1.0418,1.0446,576787.9779
2005-03-14 09:50:00,15.15,15.2,15.15,15.19,883976.1818968938,1.0446,1.048,1.0446,1.0474,883976.1819
2005-03-14 10:00:00,15.19,15.19,15.15,15.16,432482.9707129965,1.0474,1.0474,1.0446,1.0453,432482.9707
2005-03-14 10:10:00,15.16,15.16,15.14,15.16,483897.0301683876,1.0453,1.0453,1.0439,1.0453,483897.0302
2005-03-14 10:20:00,15.16,15.16,15.11,15.11,817872.3911685337,1.0453,1.0453,1.0418,1.0418,817872.3912
2005-03-14 10:30:00,15.11,15.16,15.09,15.11,1068461.9246485916,1.0418,1.0453,1.0405,1.0418,1068461.9246
2005-03-14 10:40:00,15.11,15.13,15.1,15.13,639867.412213734,1.0418,1.0432,1.0411,1.0432,639867.4122
2005-03-14 10:50:00,15.13,15.16,15.12,15.15,616536.662544901,1.0432,1.0453,1.0425,1.0446,616536.6625
2005-03-14 11:00:00,15.15,15.18,15.15,15.18,469639.3498152119,1.0446,1.0467,1.0446,1.0467,469639.3498
2005-03-14 11:10:00,15.18,15.19,15.18,15.19,619561.0189834534,1.0467,1.0474,1.0467,1.0474,619561.019
2005-03-14 11:20:00,15.19,15.21,15.18,15.2,507227.77983722056,1.0474,1.0487,1.0467,1.048,507227.7798
2005-03-14 11:30:00,15.2,15.22,15.19,15.2,550000.8208967478,1.048,1.0494,1.0474,1.048,550000.8209
2005-03-14 11:40:00,15.2,15.22,15.2,15.22,469207.2988954187,1.048,1.0494,1.048,1.0494,469207.2989
2005-03-14 11:50:00,15.22,15.24,15.21,15.22,312372.81501048594,1.0494,1.0508,1.0487,1.0494,312372.815
2005-03-14 12:00:00,15.23,15.23,15.22,15.23,212569.052538256,1.0501,1.0501,1.0494,1.0501,212569.0525
2005-03-14 12:10:00,15.23,15.24,15.22,15.24,350393.2959522878,1.0501,1.0508,1.0494,1.0508,350393.296
2005-03-14 12:20:00,15.24,15.24,15.19,15.19,322742.0370855228,1.0508,1.0508,1.0474,1.0474,322742.0371
2005-03-14 12:30:00,15.19,15.2,15.19,15.19,247997.22796129863,1.0474,1.048,1.0474,1.0474,247997.228
2005-03-14 12:40:00,15.19,15.19,15.17,15.18,213433.1543778424,1.0474,1.0474,1.046,1.0467,213433.1544
2005-03-14 12:50:00,15.18,15.2,15.17,15.17,268735.6721113724,1.0467,1.048,1.046,1.046,268735.6721
2005-03-14 13:00:00,15.17,15.18,15.14,15.15,290338.21810103254,1.046,1.0467,1.0439,1.0446,290338.2181
2005-03-14 13:10:00,15.14,15.16,15.14,15.14,418657.3412796139,1.0439,1.0453,1.0439,1.0439,418657.3413
2005-03-14 13:20:00,15.14,15.14,15.1,15.11,469207.2988954187,1.0439,1.0439,1.0411,1.0418,469207.2989
2005-03-14 13:30:00,15.11,15.13,15.1,15.13,497722.6596017701,1.0418,1.0432,1.0411,1.0432,497722.6596
2005-03-14 13:40:00,15.13,15.14,15.13,15.13,256638.24635716272,1.0432,1.0439,1.0432,1.0432,256638.2464
2005-03-14 13:50:00,15.12,15.13,15.12,15.13,254477.9917581967,1.0425,1.0432,1.0425,1.0432,254477.9918
2005-03-14 14:00:00,15.13,15.15,15.12,15.14,314533.0696094519,1.0432,1.0446,1.0425,1.0439,314533.0696
2005-03-14 14:10:00,15.15,15.15,15.1,15.11,300707.44017606945,1.0446,1.0446,1.0411,1.0418,300707.4402
2005-03-14 14:20:00,15.11,15.15,15.09,15.09,452789.363943277,1.0418,1.0446,1.0405,1.0405,452789.3639
2005-03-14 14:30:00,15.09,15.1,15.07,15.1,283857.45430413453,1.0405,1.0411,1.0391,1.0411,283857.4543
2005-03-14 14:40:00,15.1,15.11,15.1,15.1,293362.574539585,1.0411,1.0418,1.0411,1.0411,293362.5745
2005-03-14 14:50:00,15.1,15.11,15.1,15.1,185781.8955110774,1.0411,1.0418,1.0411,1.0411,185781.8955
2005-03-14 15:00:00,15.1,15.13,15.1,15.1,357306.11066897906,1.0411,1.0432,1.0411,1.0411,357306.1107
2005-03-14 15:10:00,15.1,15.12,15.08,15.12,312804.86593027913,1.0411,1.0425,1.0398,1.0425,312804.8659
2005-03-14 15:20:00,15.12,15.15,15.12,15.15,464022.6878579003,1.0425,1.0446,1.0425,1.0446,464022.6879
2005-03-14 15:30:00,15.15,15.16,15.13,15.14,476120.11361211,1.0446,1.0453,1.0432,1.0439,476120.1136
2005-03-14 15:40:00,15.14,15.14,15.11,15.12,382797.114936778,1.0439,1.0439,1.0418,1.0425,382797.1149
2005-03-14 15:50:00,15.12,15.12,15.09,15.09,1217951.5428970398,1.0425,1.0425,1.0405,1.0405,1217951.5429
2005-03-15 09:30:00,15.12,15.14,15.08,15.09,893481.3021323442,1.0425,1.0439,1.0398,1.0405,893481.3021
2005-03-15 09:40:00,15.09,15.13,15.09,15.1,320581.7824865568,1.0405,1.0432,1.0405,1.0411,320581.7825
2005-03-15 09:50:00,15.11,15.11,15.09,15.1,308916.4076521403,1.0418,1.0418,1.0405,1.0411,308916.4077
2005-03-15 10:00:00,15.1,15.11,15.09,15.1,377180.4529794664,1.0411,1.0418,1.0405,1.0411,377180.453
2005-03-15 10:10:00,15.1,15.11,15.09,15.09,378908.6566586392,1.0411,1.0418,1.0405,1.0405,378908.6567
2005-03-15 10:20:00,15.09,15.1,15.08,15.08,280401.0469457889,1.0405,1.0411,1.0398,1.0398,280401.0469
2005-03-15 10:30:00,15.09,15.1,15.08,15.1,486489.3356871468,1.0405,1.0411,1.0398,1.0411,486489.3357
2005-03-15 10:40:00,15.1,15.1,15.09,15.1,272624.13038951124,1.0411,1.0411,1.0405,1.0411,272624.1304
2005-03-15 10:50:00,15.1,15.1,15.08,15.1,253181.83899881708,1.0411,1.0411,1.0398,1.0411,253181.839
2005-03-15 11:00:00,15.1,15.11,15.1,15.11,504635.4743184614,1.0411,1.0418,1.0411,1.0418,504635.4743
2005-03-15 11:10:00,15.1,15.13,15.1,15.13,430322.7161140304,1.0411,1.0432,1.0411,1.0432,430322.7161
2005-03-15 11:20:00,15.13,15.13,15.11,15.13,505931.62707784097,1.0432,1.0432,1.0418,1.0432,505931.6271
2005-03-15 11:30:00,15.12,15.14,15.12,15.12,826081.3586446046,1.0425,1.0439,1.0425,1.0425,826081.3586
2005-03-15 11:40:00,15.13,15.14,15.12,15.12,1625807.6111818238,1.0432,1.0439,1.0425,1.0425,1625807.6112
2005-03-15 11:50:00,15.12,15.13,15.11,15.12,1278438.6716680883,1.0425,1.0432,1.0418,1.0425,1278438.6717
2005-03-15 12:00:00,15.12,15.12,15.1,15.11,495130.35408301087,1.0425,1.0425,1.0411,1.0418,495130.3541
2005-03-15 12:10:00,15.11,15.12,15.09,15.11,306324.10213338106,1.0418,1.0425,1.0405,1.0418,306324.1021
2005-03-15 12:20:00,15.11,15.11,15.09,15.1,137824.24341403184,1.0418,1.0418,1.0405,1.0411,137824.2434
2005-03-15 12:30:00,15.1,15.1,15.08,15.1,303299.7456948287,1.0411,1.0411,1.0398,1.0411,303299.7457
2005-03-15 12:40:00,15.09,15.12,15.08,15.12,243676.7187633666,1.0405,1.0425,1.0398,1.0425,243676.7188
2005-03-15 12:50:00,15.12,15.13,15.11,15.12,114061.44282540564,1.0425,1.0432,1.0418,1.0425,114061.4428
2005-03-15 13:00:00,15.12,15.14,15.12,15.12,232875.44576853653,1.0425,1.0439,1.0425,1.0425,232875.4458
2005-03-15 13:10:00,15.12,15.13,15.1,15.11,252317.7371592307,1.0425,1.0432,1.0411,1.0418,252317.7372
2005-03-15 13:20:00,15.1,15.11,15.08,15.09,446308.6001463789,1.0411,1.0418,1.0398,1.0405,446308.6001
2005-03-15 13:30:00,15.1,15.1,15.08,15.08,314101.0186896587,1.0411,1.0411,1.0398,1.0398,314101.0187
2005-03-15 13:40:00,15.08,15.09,15.08,15.08,282561.3015447549,1.0398,1.0405,1.0398,1.0398,282561.3015
2005-03-15 13:50:00,15.09,15.1,15.08,15.1,241084.4132446074,1.0405,1.0411,1.0398,1.0411,241084.4132
2005-03-15 14:00:00,15.1,15.12,15.1,15.11,357306.11066897906,1.0411,1.0425,1.0411,1.0418,357306.1107
2005-03-15 14:10:00,15.11,15.12,15.1,15.1,443716.2946276197,1.0418,1.0425,1.0411,1.0411,443716.2946
2005-03-15 14:20:00,15.1,15.11,15.1,15.1,229419.0384101909,1.0411,1.0418,1.0411,1.0411,229419.0384
2005-03-15 14:30:00,15.1,15.11,15.09,15.1,364650.9763054635,1.0411,1.0418,1.0405,1.0411,364650.9763
2005-03-15 14:40:00,15.1,15.13,15.1,15.11,401375.3044878858,1.0411,1.0432,1.0411,1.0418,401375.3045
2005-03-15 14:50:00,15.11,15.15,15.1,15.13,600118.7275927593,1.0418,1.0446,1.0411,1.0432,600118.7276
2005-03-15 15:00:00,15.13,15.16,15.13,15.16,490809.8448850789,1.0432,1.0453,1.0432,1.0453,490809.8449
2005-03-15 15:10:00,15.16,15.16,15.11,15.13,653260.9907273232,1.0453,1.0453,1.0418,1.0432,653260.9907
2005-03-15 15:20:00,15.13,15.14,15.13,15.14,307188.2039729675,1.0432,1.0439,1.0432,1.0439,307188.204
2005-03-15 15:30:00,15.15,15.17,15.14,15.16,533582.8859446059,1.0446,1.046,1.0439,1.0453,533582.8859
2005-03-15 15:40:00,15.16,15.16,15.12,15.12,890024.8947739986,1.0453,1.0453,1.0425,1.0425,890024.8948
2005-03-15 15:50:00,15.12,15.13,15.1,15.1,1185115.6729927564,1.0425,1.0432,1.0411,1.0411,1185115.673
2005-03-16 09:30:00,15.08,15.13,15.08,15.13,705971.2029420941,1.0398,1.0432,1.0398,1.0432,705971.2029
2005-03-16 09:40:00,15.12,15.14,15.1,15.11,363354.823546084,1.0425,1.0439,1.0411,1.0418,363354.8235
2005-03-16 09:50:00,15.11,15.15,15.11,15.13,397918.89712954016,1.0418,1.0446,1.0418,1.0432,397918.8971
2005-03-16 10:00:00,15.13,15.15,15.1,15.11,281265.1487853753,1.0432,1.0446,1.0411,1.0418,281265.1488
2005-03-16 10:10:00,15.1,15.13,15.1,15.12,434643.2253119624,1.0411,1.0432,1.0411,1.0425,434643.2253
2005-03-16 10:20:00,15.11,15.13,15.1,15.12,218617.76541536083,1.0418,1.0432,1.0411,1.0425,218617.7654
2005-03-16 10:30:00,15.12,15.12,15.08,15.09,600550.7785125525,1.0425,1.0425,1.0398,1.0405,600550.7785
2005-03-16 10:40:00,15.09,15.1,15.08,15.09,566418.7558488895,1.0405,1.0411,1.0398,1.0405,566418.7558
2005-03-16 10:50:00,15.09,15.09,15.08,15.08,369403.5364231888,1.0405,1.0405,1.0398,1.0398,369403.5364
2005-03-16 11:00:00,15.08,15.1,15.07,15.07,425138.105076512,1.0398,1.0411,1.0391,1.0391,425138.1051
2005-03-16 11:10:00,15.08,15.09,15.07,15.07,237628.00588626176,1.0398,1.0405,1.0391,1.0391,237628.0059
2005-03-16 11:20:00,15.07,15.08,15.06,15.07,435075.2762317556,1.0391,1.0398,1.0384,1.0391,435075.2762
2005-03-16 11:30:00,15.07,15.09,15.07,15.07,260958.7555550948,1.0391,1.0405,1.0391,1.0391,260958.7556
2005-03-16 11:40:00,15.07,15.08,15.06,15.07,203063.9323028055,1.0391,1.0398,1.0384,1.0391,203063.9323
2005-03-16 11:50:00,15.07,15.08,15.04,15.04,660173.8054440145,1.0391,1.0398,1.037,1.037,660173.8054
2005-03-16 12:00:00,15.04,15.04,15.02,15.02,470071.4007350051,1.037,1.037,1.0356,1.0356,470071.4007
2005-03-16 12:10:00,15.02,15.02,15.01,15.01,549136.7190571612,1.0356,1.0356,1.0349,1.0349,549136.7191
2005-03-16 12:20:00,15.01,15.02,15.0,15.0,363786.87446587713,1.0349,1.0356,1.0343,1.0343,363786.8745
2005-03-16 12:30:00,15.0,15.0,14.98,14.99,454517.5676224498,1.0343,1.0343,1.0329,1.0336,454517.5676
2005-03-16 12:40:00,15.0,15.01,14.99,14.99,232875.44576853653,1.0343,1.0349,1.0336,1.0336,232875.4458
2005-03-16 12:50:00,14.99,15.01,14.99,15.0,134799.8869754794,1.0336,1.0349,1.0336,1.0343,134799.887
2005-03-16 13:00:00,15.0,15.02,15.0,15.0,777691.6556277658,1.0343,1.0356,1.0343,1.0343,777691.6556
2005-03-16 13:10:00,15.0,15.01,15.0,15.0,359466.3652679451,1.0343,1.0349,1.0343,1.0343,359466.3653
2005-03-16 13:20:00,15.0,15.0,14.99,15.0,134799.8869754794,1.0343,1.0343,1.0336,1.0343,134799.887
2005-03-16 13:30:00,14.99,14.99,14.94,14.95,665358.416481533,1.0336,1.0336,1.0301,1.0308,665358.4165
2005-03-16 13:40:00,14.95,14.96,14.94,14.94,373291.9947013276,1.0308,1.0315,1.0301,1.0301,373291.9947
2005-03-16 13:50:00,14.94,14.96,14.94,14.95,329654.85180221405,1.0301,1.0315,1.0301,1.0308,329654.8518
2005-03-16 14:00:00,14.95,14.95,14.92,14.92,607895.644149037,1.0308,1.0308,1.0287,1.0287,607895.6441
2005-03-16 14:10:00,14.92,14.94,14.92,14.94,727573.7489317543,1.0287,1.0301,1.0287,1.0301,727573.7489
2005-03-16 14:20:00,14.94,14.95,14.93,14.94,338727.9211178713,1.0301,1.0308,1.0294,1.0301,338727.9211
2005-03-16 14:30:00,14.94,14.94,14.91,14.91,401807.355407679,1.0301,1.0301,1.028,1.028,401807.3554
2005-03-16 14:40:00,14.9,14.91,14.88,14.88,389709.9296534693,1.0274,1.028,1.026,1.026,389709.9297
2005-03-16 14:50:00,14.88,14.91,14.87,14.9,526238.0203081216,1.026,1.028,1.0253,1.0274,526238.0203
2005-03-16 15:00:00,14.9,14.91,14.88,14.89,701218.6428243688,1.0274,1.028,1.026,1.0267,701218.6428
2005-03-16 15:10:00,14.89,14.9,14.88,14.88,647644.3287700117,1.0267,1.0274,1.026,1.026,647644.3288
2005-03-16 15:20:00,14.88,14.89,14.87,14.87,621721.2735824194,1.026,1.0267,1.0253,1.0253,621721.2736
2005-03-16 15:30:00,14.87,14.91,14.86,14.9,792381.3869007347,1.0253,1.028,1.0246,1.0274,792381.3869
2005-03-16 15:40:00,14.91,14.93,14.9,14.92,1110370.8638685322,1.028,1.0294,1.0274,1.0287,1110370.8639
2005-03-16 15:50:00,14.92,14.96,14.92,14.93,1198941.302426139,1.0287,1.0315,1.0287,1.0294,1198941.3024
2005-03-17 09:30:00,14.91,15.01,14.91,14.97,1557111.5149347044,1.028,1.0349,1.028,1.0322,1557111.5149
2005-03-17 09:40:00,14.97,15.0,14.95,14.99,675295.5876367766,1.0322,1.0343,1.0308,1.0336,675295.5876
2005-03-17 09:50:00,14.99,14.99,14.93,14.98,697762.2354660232,1.0336,1.0336,1.0294,1.0329,697762.2355
2005-03-17 10:00:00,14.98,15.02,14.95,15.0,528398.2749070876,1.0329,1.0356,1.0308,1.0343,528398.2749
2005-03-17 10:10:00,15.0,15.02,14.98,15.02,439395.7854296877,1.0343,1.0356,1.0329,1.0356,439395.7854
2005-03-17 10:20:00,15.02,15.03,14.98,15.02,485193.1829277672,1.0356,1.0363,1.0329,1.0356,485193.1829
2005-03-17 10:30:00,15.02,15.02,15.0,15.01,440259.8872692741,1.0356,1.0356,1.0343,1.0349,440259.8873
2005-03-17 10:40:00,15.01,15.03,15.01,15.02,238924.15864564132,1.0349,1.0363,1.0349,1.0356,238924.1586
2005-03-17 10:50:00,15.02,15.03,15.0,15.03,542655.9552602633,1.0356,1.0363,1.0343,1.0363,542655.9553
2005-03-17 11:00:00,15.03,15.03,15.01,15.02,309348.4585719335,1.0363,1.0363,1.0349,1.0356,309348.4586
2005-03-17 11:10:00,15.02,15.05,15.02,15.03,429890.6651942372,1.0356,1.0377,1.0356,1.0363,429890.6652
2005-03-17 11:20:00,15.04,15.04,15.03,15.04,196583.16850590747,1.037,1.037,1.0363,1.037,196583.1685
2005-03-17 11:30:00,15.04,15.04,15.03,15.04,311076.66225110635,1.037,1.037,1.0363,1.037,311076.6623
2005-03-17 11:40:00,15.04,15.05,15.04,15.04,288610.01442185976,1.037,1.0377,1.037,1.037,288610.0144
2005-03-17 11:50:00,15.04,15.06,15.04,15.05,389277.8787336761,1.037,1.0384,1.037,1.0377,389277.8787
2005-03-17 12:00:00,15.05,15.06,15.04,15.06,518461.1037518439,1.0377,1.0384,1.037,1.0384,518461.1038
2005-03-17 12:10:00,15.06,15.08,15.05,15.07,362922.7726262907,1.0384,1.0398,1.0377,1.0391,362922.7726
2005-03-17 12:20:00,15.07,15.08,15.07,15.08,186645.9973506638,1.0391,1.0398,1.0391,1.0398,186645.9974
2005-03-17 12:30:00,15.08,15.1,15.07,15.08,346504.83767414896,1.0398,1.0411,1.0391,1.0398,346504.8377
2005-03-17 12:40:00,15.08,15.08,15.07,15.07,268303.6211915792,1.0398,1.0398,1.0391,1.0391,268303.6212
2005-03-17 12:50:00,15.07,15.08,15.07,15.07,118381.95202333768,1.0391,1.0398,1.0391,1.0391,118381.952
2005-03-17 13:00:00,15.07,15.08,15.07,15.08,199607.52494445987,1.0391,1.0398,1.0391,1.0398,199607.5249
2005-03-17 13:10:00,15.08,15.08,15.06,15.06,333975.3610001461,1.0398,1.0398,1.0384,1.0384,333975.361
2005-03-17 13:20:00,15.06,15.07,15.06,15.07,201335.7286236327,1.0384,1.0391,1.0384,1.0391,201335.7286
2005-03-17 13:30:00,15.07,15.07,15.06,15.07,196151.11758611427,1.0391,1.0391,1.0384,1.0391,196151.1176
2005-03-17 13:40:00,15.07,15.07,15.06,15.07,151649.87284741434,1.0391,1.0391,1.0384,1.0391,151649.8728
2005-03-17 13:50:00,15.07,15.07,15.04,15.06,282993.35246454814,1.0391,1.0391,1.037,1.0384,282993.3525
2005-03-17 14:00:00,15.06,15.06,15.03,15.03,404399.6609264382,1.0384,1.0384,1.0363,1.0363,404399.6609
2005-03-17 14:10:00,15.03,15.05,15.02,15.04,197447.27034549383,1.0363,1.0377,1.0356,1.037,197447.2703
2005-03-17 14:20:00,15.04,15.08,15.04,15.07,418657.3412796139,1.037,1.0398,1.037,1.0391,418657.3413
2005-03-17 14:30:00,15.07,15.08,15.05,15.05,256206.19543736952,1.0391,1.0398,1.0377,1.0377,256206.1954
2005-03-17 14:40:00,15.05,15.07,15.05,15.06,286017.7089031005,1.0377,1.0391,1.0377,1.0384,286017.7089
2005-03-17 14:50:00,15.06,15.07,15.05,15.07,250589.53348005787,1.0384,1.0391,1.0377,1.0391,250589.5335
2005-03-17 15:00:00,15.07,15.07,15.04,15.06,263119.0101540608,1.0391,1.0391,1.037,1.0384,263119.0102
2005-03-17 15:10:00,15.07,15.07,15.06,15.06,313236.91685007233,1.0391,1.0391,1.0384,1.0384,313236.9169
2005-03-17 15:20:00,15.06,15.06,15.05,15.05,333543.3100803529,1.0384,1.0384,1.0377,1.0377,333543.3101
2005-03-17 15:30:00,15.05,15.05,15.04,15.04,339159.97203766456,1.0377,1.0377,1.037,1.037,339159.972
2005-03-17 15:40:00,15.04,15.05,15.03,15.04,731462.207209893,1.037,1.0377,1.0363,1.037,731462.2072
2005-03-17 15:50:00,15.04,15.04,15.02,15.04,1400277.0310497717,1.037,1.037,1.0356,1.037,1400277.031
2005-03-18 09:30:00,15.02,15.07,15.02,15.05,10215411.947590496,1.0356,1.0391,1.0356,1.0377,10215411.9476
2005-03-18 09:40:00,15.06,15.06,15.01,15.02,837746.733479021,1.0384,1.0384,1.0349,1.0356,837746.7335
2005-03-18 09:50:00,15.02,15.03,14.99,14.99,696898.1336264368,1.0356,1.0363,1.0336,1.0336,696898.1336
2005-03-18 10:00:00,14.99,15.01,14.98,15.01,1216223.339217867,1.0336,1.0349,1.0329,1.0349,1216223.3392
2005-03-18 10:10:00,15.01,15.02,14.98,14.99,506795.72891742736,1.0349,1.0356,1.0329,1.0336,506795.7289
2005-03-18 10:20:00,14.99,15.0,14.99,14.99,259230.551875922,1.0336,1.0343,1.0336,1.0336,259230.5519
2005-03-18 10:30:00,14.99,14.99,14.97,14.97,488217.53936631966,1.0336,1.0336,1.0322,1.0322,488217.5394
2005-03-18 10:40:00,14.97,14.97,14.94,14.94,549136.7190571612,1.0322,1.0322,1.0301,1.0301,549136.7191
2005-03-18 10:50:00,14.94,14.95,14.93,14.94,529262.376746674,1.0301,1.0308,1.0294,1.0301,529262.3767
2005-03-18 11:00:00,14.93,14.94,14.91,14.93,1052476.0406162431,1.0294,1.0301,1.028,1.0294,1052476.0406
2005-03-18 11:10:00,14.94,14.97,14.93,14.96,444148.3455474129,1.0301,1.0322,1.0294,1.0315,444148.3455
2005-03-18 11:20:00,14.96,14.99,14.95,14.95,474823.9608527303,1.0315,1.0336,1.0308,1.0308,474823.9609
2005-03-18 11:30:00,14.95,14.96,14.94,14.94,589317.4545979291,1.0308,1.0315,1.0301,1.0301,589317.4546
2005-03-18 11:40:00,14.94,14.95,14.94,14.94,363354.823546084,1.0301,1.0308,1.0301,1.0301,363354.8235
2005-03-18 11:50:00,14.94,14.95,14.93,14.95,341752.27755642374,1.0301,1.0308,1.0294,1.0308,341752.2776
2005-03-18 12:00:00,14.95,14.96,14.95,14.96,278240.79234682285,1.0308,1.0315,1.0308,1.0315,278240.7923
2005-03-18 12:10:00,14.96,14.96,14.94,14.95,307188.2039729675,1.0315,1.0315,1.0301,1.0308,307188.204
2005-03-18 12:20:00,14.94,14.95,14.91,14.91,328790.74996262765,1.0301,1.0308,1.028,1.028,328790.75
2005-03-18 12:30:00,14.91,14.92,14.91,14.91,348233.0413533218,1.028,1.0287,1.028,1.028,348233.0414
2005-03-18 12:40:00,14.91,14.91,14.87,14.87,390574.0314930557,1.028,1.028,1.0253,1.0253,390574.0315
2005-03-18 12:50:00,14.87,14.88,14.85,14.85,754792.956878726,1.0253,1.026,1.0239,1.0239,754792.9569
2005-03-18 13:00:00,14.86,14.86,14.76,14.77,1619326.8473849257,1.0246,1.0246,1.0177,1.0184,1619326.8474
2005-03-18 13:10:00,14.78,14.83,14.77,14.81,1170425.9417197874,1.0191,1.0225,1.0184,1.0212,1170425.9417
2005-03-18 13:20:00,14.81,14.82,14.8,14.82,963905.6020586364,1.0212,1.0218,1.0205,1.0218,963905.6021
2005-03-18 13:30:00,14.82,14.85,14.82,14.83,409152.22104416345,1.0218,1.0239,1.0218,1.0225,409152.221
2005-03-18 13:40:00,14.83,14.83,14.8,14.81,650668.685208564,1.0225,1.0225,1.0205,1.0212,650668.6852
2005-03-18 13:50:00,14.81,14.84,14.8,14.83,699922.4900649892,1.0212,1.0232,1.0205,1.0225,699922.4901
2005-03-18 14:00:00,14.83,14.89,14.83,14.89,676159.689476363,1.0225,1.0267,1.0225,1.0267,676159.6895
2005-03-18 14:10:00,14.9,14.94,14.89,14.93,920700.510079316,1.0274,1.0301,1.0267,1.0294,920700.5101
2005-03-18 14:20:00,14.93,14.98,14.92,14.98,513276.49271432543,1.0294,1.0329,1.0287,1.0329,513276.4927
2005-03-18 14:30:00,14.98,15.0,14.97,14.98,798430.0997778395,1.0329,1.0343,1.0322,1.0329,798430.0998
2005-03-18 14:40:00,14.98,14.98,14.94,14.94,636843.0557751815,1.0329,1.0329,1.0301,1.0301,636843.0558
2005-03-18 14:50:00,14.94,14.96,14.94,14.94,666222.5183211194,1.0301,1.0315,1.0301,1.0301,666222.5183
2005-03-18 15:00:00,14.94,14.95,14.87,14.89,1037786.309343274,1.0301,1.0308,1.0253,1.0267,1037786.3093
2005-03-18 15:10:00,14.89,14.92,14.87,14.91,743559.6329641028,1.0267,1.0287,1.0253,1.028,743559.633
2005-03-18 15:20:00,14.91,14.94,14.89,14.92,996309.4210431266,1.028,1.0301,1.0267,1.0287,996309.421
2005-03-18 15:30:00,14.92,14.93,14.9,14.93,1031737.5964661692,1.0287,1.0294,1.0274,1.0294,1031737.5965
2005-03-18 15:40:00,14.93,15.01,14.93,15.0,3253343.4260428203,1.0294,1.0349,1.0294,1.0343,3253343.426
2005-03-18 15:50:00,14.99,15.0,14.97,14.98,3750634.034724797,1.0336,1.0343,1.0322,1.0329,3750634.0347
2005-03-21 09:30:00,14.94,14.94,14.85,14.85,914651.7972022112,1.0301,1.0301,1.0239,1.0239,914651.7972
2005-03-21 09:40:00,14.84,14.84,14.81,14.84,800158.3034570124,1.0232,1.0232,1.0212,1.0232,800158.3035
2005-03-21 09:50:00,14.84,14.85,14.81,14.82,1491871.8260459306,1.0232,1.0239,1.0212,1.0218,1491871.826
2005-03-21 10:00:00,14.82,14.82,14.74,14.78,2392697.9938147594,1.0218,1.0218,1.0163,1.0191,2392697.9938
2005-03-21 10:10:00,14.78,14.8,14.77,14.78,1291832.2501816775,1.0191,1.0205,1.0184,1.0191,1291832.2502
2005-03-21 10:20:00,14.78,14.79,14.77,14.77,888296.6910948259,1.0191,1.0198,1.0184,1.0184,888296.6911
2005-03-21 10:30:00,14.77,14.78,14.7,14.73,1954598.361144452,1.0184,1.0191,1.0136,1.0156,1954598.3611
2005-03-21 10:40:00,14.72,14.73,14.64,14.66,1837080.5109607,1.0149,1.0156,1.0094,1.0108,1837080.511
2005-03-21 10:50:00,14.67,14.71,14.65,14.71,1290104.0465025047,1.0115,1.0143,1.0101,1.0143,1290104.0465
2005-03-21 11:00:00,14.71,14.76,14.7,14.75,605303.3386302777,1.0143,1.0177,1.0136,1.017,605303.3386
2005-03-21 11:10:00,14.75,14.81,14.75,14.77,1066301.6700496254,1.017,1.0212,1.017,1.0184,1066301.67
2005-03-21 11:20:00,14.79,14.79,14.72,14.73,603143.0840313117,1.0198,1.0198,1.0149,1.0156,603143.084
2005-03-21 11:30:00,14.73,14.89,14.67,14.7,756521.1605578988,1.0156,1.0267,1.0115,1.0136,756521.1606
2005-03-21 11:40:00,14.7,14.7,14.67,14.68,704242.9992629213,1.0136,1.0136,1.0115,1.0122,704242.9993
2005-03-21 11:50:00,14.68,14.69,14.66,14.69,414336.8320816819,1.0122,1.0129,1.0108,1.0129,414336.8321
2005-03-21 12:00:00,14.68,14.7,14.67,14.69,966497.9075773956,1.0122,1.0136,1.0115,1.0129,966497.9076
2005-03-21 12:10:00,14.69,14.71,14.68,14.7,878791.5708593753,1.0129,1.0143,1.0122,1.0136,878791.5709
2005-03-21 12:20:00,14.7,14.7,14.68,14.7,427298.359675478,1.0136,1.0136,1.0122,1.0136,427298.3597
2005-03-21 12:30:00,14.7,14.7,14.68,14.68,483464.9792485944,1.0136,1.0136,1.0122,1.0122,483464.9792
2005-03-21 12:40:00,14.68,14.7,14.68,14.7,488217.53936631966,1.0122,1.0136,1.0122,1.0136,488217.5394
2005-03-21 12:50:00,14.7,14.7,14.68,14.69,413472.7302420955,1.0136,1.0136,1.0122,1.0129,413472.7302
2005-03-21 13:00:00,14.68,14.71,14.68,14.7,797998.0488580463,1.0122,1.0143,1.0122,1.0136,797998.0489
2005-03-21 13:10:00,14.7,14.7,14.69,14.69,276512.58866765007,1.0136,1.0136,1.0129,1.0129,276512.5887
2005-03-21 13:20:00,14.69,14.69,14.68,14.68,734486.5636484455,1.0129,1.0129,1.0122,1.0122,734486.5636
2005-03-21 13:30:00,14.68,14.69,14.68,14.68,282129.2506249617,1.0122,1.0129,1.0122,1.0122,282129.2506
2005-03-21 13:40:00,14.68,14.69,14.67,14.68,511548.2890351526,1.0122,1.0129,1.0115,1.0122,511548.289
2005-03-21 13:50:00,14.68,14.68,14.66,14.66,327494.59720324806,1.0122,1.0122,1.0108,1.0108,327494.5972
2005-03-21 14:00:00,14.66,14.67,14.65,14.67,848980.0573936444,1.0108,1.0115,1.0101,1.0115,848980.0574
2005-03-21 14:10:00,14.66,14.67,14.65,14.66,520621.3583508099,1.0108,1.0115,1.0101,1.0108,520621.3584
2005-03-21 14:20:00,14.66,14.67,14.65,14.66,456245.7713016226,1.0108,1.0115,1.0101,1.0108,456245.7713
2005-03-21 14:30:00,14.66,14.67,14.65,14.66,420817.59587858,1.0108,1.0115,1.0101,1.0108,420817.5959
2005-03-21 14:40:00,14.66,14.66,14.65,14.65,641595.6158929068,1.0108,1.0108,1.0101,1.0101,641595.6159
2005-03-21 14:50:00,14.65,14.65,14.63,14.64,887432.5892552395,1.0101,1.0101,1.0087,1.0094,887432.5893
2005-03-21 15:00:00,14.64,14.66,14.64,14.65,741831.4292849299,1.0094,1.0108,1.0094,1.0101,741831.4293
2005-03-21 15:10:00,14.65,14.67,14.65,14.66,1048587.5823381045,1.0101,1.0115,1.0101,1.0108,1048587.5823
2005-03-21 15:20:00,14.66,14.69,14.66,14.69,1082287.554081974,1.0108,1.0129,1.0108,1.0129,1082287.5541
2005-03-21 15:30:00,14.69,14.71,14.67,14.71,704242.9992629213,1.0129,1.0143,1.0115,1.0143,704242.9993
2005-03-21 15:40:00,14.71,14.72,14.67,14.7,1011431.2032358889,1.0143,1.0149,1.0115,1.0136,1011431.2032
2005-03-21 15:50:00,14.7,14.7,14.64,14.65,1713513.947899844,1.0136,1.0136,1.0094,1.0101,1713513.9479
2005-03-22 09:30:00,14.77,14.81,14.75,14.76,1993050.8930060463,1.0184,1.0212,1.017,1.0177,1993050.893
2005-03-22 09:40:00,14.76,14.86,14.75,14.86,1443482.123029092,1.0177,1.0246,1.017,1.0246,1443482.123
2005-03-22 09:50:00,14.86,14.93,14.85,14.87,1978361.1617330776,1.0246,1.0294,1.0239,1.0253,1978361.1617
2005-03-22 10:00:00,14.87,14.9,14.77,14.89,1565320.4824107753,1.0253,1.0274,1.0184,1.0267,1565320.4824
2005-03-22 10:10:00,14.88,14.89,14.84,14.84,649372.5324491845,1.026,1.0267,1.0232,1.0232,649372.5324
2005-03-22 10:20:00,14.84,14.88,14.83,14.85,978595.3333316052,1.0232,1.026,1.0225,1.0239,978595.3333
2005-03-22 10:30:00,14.84,14.87,14.84,14.85,758249.3642370716,1.0232,1.0253,1.0232,1.0239,758249.3642
2005-03-22 10:40:00,14.86,14.88,14.85,14.86,553457.2282550933,1.0246,1.026,1.0239,1.0246,553457.2283
2005-03-22 10:50:00,14.86,14.9,14.86,14.9,389277.8787336761,1.0246,1.0274,1.0246,1.0274,389277.8787
2005-03-22 11:00:00,14.89,14.9,14.86,14.88,373291.9947013276,1.0267,1.0274,1.0246,1.026,373291.9947
2005-03-22 11:10:00,14.88,14.88,14.87,14.87,391870.18425243534,1.026,1.026,1.0253,1.0253,391870.1843
2005-03-22 11:20:00,14.87,14.87,14.85,14.86,279968.9960259957,1.0253,1.0253,1.0239,1.0246,279968.996
2005-03-22 11:30:00,14.86,14.9,14.86,14.9,228986.9874903977,1.0246,1.0274,1.0246,1.0274,228986.9875
2005-03-22 11:40:00,14.89,14.9,14.88,14.88,378476.605738846,1.0267,1.0274,1.026,1.026,378476.6057
2005-03-22 11:50:00,14.88,14.93,14.88,14.92,436803.47991092846,1.026,1.0294,1.026,1.0287,436803.4799
2005-03-22 12:00:00,14.92,14.93,14.85,14.92,360330.4671075315,1.0287,1.0294,1.0239,1.0287,360330.4671
2005-03-22 12:10:00,14.93,14.93,14.91,14.91,260958.7555550948,1.0294,1.0294,1.028,1.028,260958.7556
2005-03-22 12:20:00,14.91,14.92,14.9,14.9,334407.4119199393,1.028,1.0287,1.0274,1.0274,334407.4119
2005-03-22 12:30:00,14.9,14.91,14.9,14.91,276080.53774785687,1.0274,1.028,1.0274,1.028,276080.5377
2005-03-22 12:40:00,14.91,14.92,14.91,14.92,285585.6579833073,1.028,1.0287,1.028,1.0287,285585.658
2005-03-22 12:50:00,14.92,14.93,14.92,14.93,419521.4431192004,1.0287,1.0294,1.0287,1.0294,419521.4431
2005-03-22 13:00:00,14.93,14.93,14.91,14.92,223802.37645287928,1.0294,1.0294,1.028,1.0287,223802.3765
2005-03-22 13:10:00,14.92,14.93,14.91,14.92,304163.8475344151,1.0287,1.0294,1.028,1.0287,304163.8475
2005-03-22 13:20:00,14.92,14.97,14.91,14.96,1108642.6601893594,1.0287,1.0322,1.028,1.0315,1108642.6602
2005-03-22 13:30:00,14.96,14.97,14.95,14.97,161154.9930828648,1.0315,1.0322,1.0308,1.0322,161154.9931
2005-03-22 13:40:00,14.97,14.98,14.97,14.97,454949.61854224297,1.0322,1.0329,1.0322,1.0322,454949.6185
2005-03-22 13:50:00,14.98,14.98,14.96,14.97,479144.4700506624,1.0329,1.0329,1.0315,1.0322,479144.4701
2005-03-22 14:00:00,14.97,14.99,14.97,14.98,454085.5167026566,1.0322,1.0336,1.0322,1.0329,454085.5167
2005-03-22 14:10:00,14.98,14.99,14.96,14.98,679184.0459149155,1.0329,1.0336,1.0315,1.0329,679184.0459
2005-03-22 14:20:00,14.96,14.97,14.88,14.93,1190300.284030275,1.0315,1.0322,1.026,1.0294,1190300.284
2005-03-22 14:30:00,14.93,14.98,14.93,14.94,596662.3202344136,1.0294,1.0329,1.0294,1.0301,596662.3202
2005-03-22 14:40:00,14.94,14.94,14.88,14.89,830833.9187623298,1.0301,1.0301,1.026,1.0267,830833.9188
2005-03-22 14:50:00,14.89,14.89,14.84,14.86,656285.3471658757,1.0267,1.0267,1.0232,1.0246,656285.3472
2005-03-22 15:00:00,14.86,14.87,14.8,14.81,837314.6825592278,1.0246,1.0253,1.0205,1.0212,837314.6826
2005-03-22 15:10:00,14.81,14.81,14.75,14.75,884840.2837364802,1.0212,1.0212,1.017,1.017,884840.2837
2005-03-22 15:20:00,14.75,14.76,14.71,14.73,708563.5084608532,1.017,1.0177,1.0143,1.0156,708563.5085
2005-03-22 15:30:00,14.73,14.75,14.7,14.7,743559.6329641028,1.0156,1.017,1.0136,1.0136,743559.633
2005-03-22 15:40:00,14.7,14.71,14.68,14.71,1232209.2232502156,1.0136,1.0143,1.0122,1.0143,1232209.2233
2005-03-22 15:50:00,14.71,14.77,14.71,14.72,1960215.023101763,1.0143,1.0184,1.0143,1.0149,1960215.0231
2005-03-23 09:30:00,14.7,14.78,14.7,14.72,1588651.232079608,1.0136,1.0191,1.0136,1.0149,1588651.2321
2005-03-23 09:40:00,14.72,14.79,14.72,14.78,887000.5383354463,1.0149,1.0198,1.0149,1.0191,887000.5383
2005-03-23 09:50:00,14.78,14.78,14.75,14.75,483464.9792485944,1.0191,1.0191,1.017,1.017,483464.9792
2005-03-23 10:00:00,14.75,14.78,14.73,14.77,754792.956878726,1.017,1.0191,1.0156,1.0184,754792.9569
2005-03-23 10:10:00,14.78,14.81,14.76,14.79,725413.4943327882,1.0191,1.0212,1.0177,1.0198,725413.4943
2005-03-23 10:20:00,14.8,14.81,14.75,14.78,612216.1533469689,1.0205,1.0212,1.017,1.0191,612216.1533
2005-03-23 10:30:00,14.78,14.82,14.76,14.76,703378.8974233349,1.0191,1.0218,1.0177,1.0177,703378.8974
2005-03-23 10:40:00,14.76,14.79,14.76,14.77,584132.8435604108,1.0177,1.0198,1.0177,1.0184,584132.8436
2005-03-23 10:50:00,14.77,14.82,14.74,14.82,654989.1944064961,1.0184,1.0218,1.0163,1.0218,654989.1944
2005-03-23 11:00:00,14.81,14.83,14.78,14.83,689985.3189097455,1.0212,1.0225,1.0191,1.0225,689985.3189
2005-03-23 11:10:00,14.83,14.88,14.83,14.85,597094.3711542068,1.0225,1.026,1.0225,1.0239,597094.3712
2005-03-23 11:20:00,14.85,14.86,14.82,14.85,576355.9270041331,1.0239,1.0246,1.0218,1.0239,576355.927
2005-03-23 11:30:00,14.85,14.85,14.8,14.8,455381.66946203617,1.0239,1.0239,1.0205,1.0205,455381.6695
2005-03-23 11:40:00,14.8,14.81,14.78,14.8,431618.8688734101,1.0205,1.0212,1.0191,1.0205,431618.8689
2005-03-23 11:50:00,14.8,14.81,14.78,14.81,387549.6750545033,1.0205,1.0212,1.0191,1.0212,387549.6751
2005-03-23 12:00:00,14.8,14.85,14.8,14.85,421681.6977181664,1.0205,1.0239,1.0205,1.0239,421681.6977
2005-03-23 12:10:00,14.85,14.88,14.85,14.87,571603.3668864078,1.0239,1.026,1.0239,1.0253,571603.3669
2005-03-23 12:20:00,14.87,14.87,14.85,14.85,351257.39779187425,1.0253,1.0253,1.0239,1.0239,351257.3978
2005-03-23 12:30:00,14.85,14.87,14.85,14.86,255342.0935977831,1.0239,1.0253,1.0239,1.0246,255342.0936
2005-03-23 12:40:00,14.86,14.87,14.86,14.87,311076.66225110635,1.0246,1.0253,1.0246,1.0253,311076.6623
2005-03-23 12:50:00,14.87,14.87,14.86,14.86,273488.23222909763,1.0253,1.0253,1.0246,1.0246,273488.2322
2005-03-23 13:00:00,14.87,14.87,14.86,14.86,208680.5942601172,1.0253,1.0253,1.0246,1.0246,208680.5943
2005-03-23 13:10:00,14.86,14.87,14.8,14.8,385821.47137533047,1.0246,1.0253,1.0205,1.0205,385821.4714
2005-03-23 13:20:00,14.8,14.81,14.78,14.8,387117.62413471006,1.0205,1.0212,1.0191,1.0205,387117.6241
2005-03-23 13:30:00,14.8,14.8,14.78,14.78,274784.3849884772,1.0205,1.0205,1.0191,1.0191,274784.385
2005-03-23 13:40:00,14.78,14.81,14.78,14.8,406559.9155254042,1.0191,1.0212,1.0191,1.0205,406559.9155
2005-03-23 13:50:00,14.8,14.83,14.79,14.83,394894.5406909877,1.0205,1.0225,1.0198,1.0225,394894.5407
2005-03-23 14:00:00,14.83,14.84,14.81,14.81,510684.1871955662,1.0225,1.0232,1.0212,1.0212,510684.1872
2005-03-23 14:10:00,14.82,14.82,14.8,14.82,553457.2282550933,1.0218,1.0218,1.0205,1.0218,553457.2283
2005-03-23 14:20:00,14.81,14.84,14.81,14.84,307620.2548927607,1.0212,1.0232,1.0212,1.0232,307620.2549
2005-03-23 14:30:00,14.84,14.84,14.8,14.81,341320.22663663054,1.0232,1.0232,1.0205,1.0212,341320.2266
2005-03-23 14:40:00,14.81,14.84,14.81,14.82,425570.1559963052,1.0212,1.0232,1.0212,1.0218,425570.156
2005-03-23 14:50:00,14.82,14.82,14.8,14.82,362490.7217064975,1.0218,1.0218,1.0205,1.0218,362490.7217
2005-03-23 15:00:00,14.81,14.82,14.77,14.79,367675.332744016,1.0212,1.0218,1.0184,1.0198,367675.3327
2005-03-23 15:10:00,14.79,14.83,14.79,14.81,613512.3061063485,1.0198,1.0225,1.0198,1.0212,613512.3061
2005-03-23 15:20:00,14.8,14.83,14.8,14.83,757385.2623974852,1.0205,1.0225,1.0205,1.0225,757385.2624
2005-03-23 15:30:00,14.83,14.83,14.81,14.82,461862.43325893424,1.0225,1.0225,1.0212,1.0218,461862.4333
2005-03-23 15:40:00,14.82,14.82,14.81,14.81,764730.1280339697,1.0218,1.0218,1.0212,1.0212,764730.128
2005-03-23 15:50:00,14.81,14.81,14.78,14.79,943599.208828356,1.0212,1.0212,1.0191,1.0198,943599.2088
2005-03-24 09:30:00,14.79,14.81,14.75,14.79,609191.7969084166,1.0198,1.0212,1.017,1.0198,609191.7969
2005-03-24 09:40:00,14.79,14.81,14.78,14.81,366811.2309044295,1.0198,1.0212,1.0191,1.0212,366811.2309
2005-03-24 09:50:00,14.8,14.81,14.8,14.81,477416.2663714896,1.0205,1.0212,1.0205,1.0212,477416.2664
2005-03-24 10:00:00,14.81,14.82,14.8,14.81,641595.6158929068,1.0212,1.0218,1.0205,1.0212,641595.6159
2005-03-24 10:10:00,14.81,14.84,14.8,14.82,384093.2676961577,1.0212,1.0232,1.0205,1.0218,384093.2677
2005-03-24 10:20:00,14.81,14.86,14.81,14.84,295954.8800583442,1.0212,1.0246,1.0212,1.0232,295954.8801
2005-03-24 10:30:00,14.84,14.85,14.8,14.82,350393.2959522878,1.0232,1.0239,1.0205,1.0218,350393.296
2005-03-24 10:40:00,14.82,14.82,14.78,14.79,361194.5689471179,1.0218,1.0218,1.0191,1.0198,361194.5689
2005-03-24 10:50:00,14.8,14.81,14.79,14.81,654557.1434867029,1.0205,1.0212,1.0198,1.0212,654557.1435
2005-03-24 11:00:00,14.8,14.8,14.76,14.77,354713.8051502198,1.0205,1.0205,1.0177,1.0184,354713.8052
2005-03-24 11:10:00,14.77,14.79,14.76,14.79,190966.50654859585,1.0184,1.0198,1.0177,1.0198,190966.5065
2005-03-24 11:20:00,14.79,14.81,14.79,14.81,466182.9424568663,1.0198,1.0212,1.0198,1.0212,466182.9425
2005-03-24 11:30:00,14.81,14.81,14.79,14.79,324902.2916844888,1.0212,1.0212,1.0198,1.0198,324902.2917
2005-03-24 11:40:00,14.79,14.81,14.78,14.79,462726.53509852063,1.0198,1.0212,1.0191,1.0198,462726.5351
2005-03-24 11:50:00,14.79,14.8,14.79,14.8,172820.36791728128,1.0198,1.0205,1.0198,1.0205,172820.3679
2005-03-24 12:00:00,14.8,14.8,14.77,14.79,596662.3202344136,1.0205,1.0205,1.0184,1.0198,596662.3202
2005-03-24 12:10:00,14.79,14.79,14.77,14.77,279104.8941864093,1.0198,1.0198,1.0184,1.0184,279104.8942
2005-03-24 12:20:00,14.77,14.79,14.76,14.78,267007.4684321996,1.0184,1.0198,1.0177,1.0191,267007.4684
2005-03-24 12:30:00,14.78,14.78,14.75,14.76,270895.92671033845,1.0191,1.0191,1.017,1.0177,270895.9267
2005-03-24 12:40:00,14.76,14.76,14.71,14.72,629066.1392189038,1.0177,1.0177,1.0143,1.0149,629066.1392
2005-03-24 12:50:00,14.71,14.73,14.7,14.72,763001.9243547969,1.0143,1.0156,1.0136,1.0149,763001.9244
2005-03-24 13:00:00,14.72,14.76,14.72,14.76,354281.7542304266,1.0149,1.0177,1.0149,1.0177,354281.7542
2005-03-24 13:10:00,14.76,14.76,14.73,14.73,325334.342604282,1.0177,1.0177,1.0156,1.0156,325334.3426
2005-03-24 13:20:00,14.74,14.78,14.74,14.77,364650.9763054635,1.0163,1.0191,1.0163,1.0184,364650.9763
2005-03-24 13:30:00,14.77,14.79,14.76,14.76,271760.02854992484,1.0184,1.0198,1.0177,1.0177,271760.0285
2005-03-24 13:40:00,14.77,14.78,14.76,14.78,265711.31567282,1.0184,1.0191,1.0177,1.0191,265711.3157
2005-03-24 13:50:00,14.78,14.79,14.77,14.79,176276.77527562692,1.0191,1.0198,1.0184,1.0198,176276.7753
2005-03-24 14:00:00,14.79,14.8,14.78,14.79,211272.8997788764,1.0198,1.0205,1.0191,1.0198,211272.8998
2005-03-24 14:10:00,14.79,14.84,14.79,14.82,309348.4585719335,1.0198,1.0232,1.0198,1.0218,309348.4586
2005-03-24 14:20:00,14.82,14.82,14.79,14.81,303731.7966146219,1.0218,1.0218,1.0198,1.0212,303731.7966
2005-03-24 14:30:00,14.81,14.83,14.8,14.83,455813.7203818294,1.0212,1.0225,1.0205,1.0225,455813.7204
2005-03-24 14:40:00,14.83,14.85,14.8,14.81,510252.136275773,1.0225,1.0239,1.0205,1.0212,510252.1363
2005-03-24 14:50:00,14.81,14.83,14.8,14.81,445012.4473869993,1.0212,1.0225,1.0205,1.0212,445012.4474
2005-03-24 15:00:00,14.81,14.82,14.77,14.77,364650.9763054635,1.0212,1.0218,1.0184,1.0184,364650.9763
2005-03-24 15:10:00,14.77,14.8,14.76,14.77,274352.334068684,1.0184,1.0205,1.0177,1.0184,274352.3341
2005-03-24 15:20:00,14.77,14.8,14.76,14.79,333975.3610001461,1.0184,1.0205,1.0177,1.0198,333975.361
2005-03-24 15:30:00,14.78,14.8,14.77,14.8,426434.2578358916,1.0191,1.0205,1.0184,1.0205,426434.2578
2005-03-24 15:40:00,14.8,14.8,14.77,14.77,617832.8153042806,1.0205,1.0205,1.0184,1.0184,617832.8153
2005-03-24 15:50:00,14.78,14.79,14.76,14.76,892617.2002927578,1.0191,1.0198,1.0177,1.0177,892617.2003
2005-03-28 09:30:00,14.82,14.86,14.81,14.82,619128.9680636602,1.0218,1.0246,1.0212,1.0218,619128.9681
2005-03-28 09:40:00,14.82,14.87,14.82,14.85,457541.9240610022,1.0218,1.0253,1.0218,1.0239,457541.9241
2005-03-28 09:50:00,14.85,14.88,14.84,14.88,503339.3215590817,1.0239,1.026,1.0232,1.026,503339.3216
2005-03-28 10:00:00,14.87,14.91,14.86,14.87,423409.9013973392,1.0253,1.028,1.0246,1.0253,423409.9014
2005-03-28 10:10:00,14.88,14.9,14.87,14.88,357306.11066897906,1.026,1.0274,1.0253,1.026,357306.1107
2005-03-28 10:20:00,14.88,14.92,14.88,14.9,420817.59587858,1.026,1.0287,1.026,1.0274,420817.5959
2005-03-28 10:30:00,14.9,14.93,14.9,14.9,382365.0640169848,1.0274,1.0294,1.0274,1.0274,382365.064
2005-03-28 10:40:00,14.9,14.92,14.88,14.92,294658.7272989646,1.0274,1.0287,1.026,1.0287,294658.7273
2005-03-28 10:50:00,14.92,14.92,14.9,14.91,299411.28741668985,1.0287,1.0287,1.0274,1.028,299411.2874
2005-03-28 11:00:00,14.91,14.93,14.91,14.93,270895.92671033845,1.028,1.0294,1.028,1.0294,270895.9267
2005-03-28 11:10:00,14.93,14.93,14.91,14.92,379772.75849822565,1.0294,1.0294,1.028,1.0287,379772.7585
2005-03-28 11:20:00,14.92,14.93,14.92,14.92,243244.6678435734,1.0287,1.0294,1.0287,1.0287,243244.6678
2005-03-28 11:30:00,14.92,14.92,14.89,14.89,291634.3708604122,1.0287,1.0287,1.0267,1.0267,291634.3709
2005-03-28 11:40:00,14.89,14.9,14.88,14.88,332679.2082407665,1.0267,1.0274,1.026,1.026,332679.2082
2005-03-28 11:50:00,14.88,14.88,14.87,14.88,231147.2420893637,1.026,1.026,1.0253,1.026,231147.2421
2005-03-28 12:00:00,14.88,14.88,14.86,14.86,217321.6126559812,1.026,1.026,1.0246,1.0246,217321.6127
2005-03-28 12:10:00,14.86,14.9,14.85,14.88,603143.0840313117,1.0246,1.0274,1.0239,1.026,603143.084
2005-03-28 12:20:00,14.88,14.89,14.86,14.89,271760.02854992484,1.026,1.0267,1.0246,1.0267,271760.0285
2005-03-28 12:30:00,14.89,14.91,14.88,14.9,306756.15305317426,1.0267,1.028,1.026,1.0274,306756.1531
2005-03-28 12:40:00,14.89,14.91,14.88,14.9,165043.45136100362,1.0267,1.028,1.026,1.0274,165043.4514
2005-03-28 12:50:00,14.9,14.91,14.89,14.89,158994.73848389878,1.0274,1.028,1.0267,1.0267,158994.7385
2005-03-28 13:00:00,14.89,14.91,14.89,14.9,263983.1119936472,1.0267,1.028,1.0267,1.0274,263983.112
2005-03-28 13:10:00,14.9,14.92,14.89,14.91,286881.8107426869,1.0274,1.0287,1.0267,1.028,286881.8107
2005-03-28 13:20:00,14.91,14.93,14.9,14.91,310212.5604115199,1.028,1.0294,1.0274,1.028,310212.5604
2005-03-28 13:30:00,14.91,14.93,14.91,14.91,339159.97203766456,1.028,1.0294,1.028,1.028,339159.972
2005-03-28 13:40:00,14.92,14.93,14.91,14.93,467479.09521624586,1.0287,1.0294,1.028,1.0294,467479.0952
2005-03-28 13:50:00,14.93,14.94,14.89,14.91,423841.9523171324,1.0294,1.0301,1.0267,1.028,423841.9523
2005-03-28 14:00:00,14.91,14.91,14.89,14.91,409152.22104416345,1.028,1.028,1.0267,1.028,409152.221
2005-03-28 14:10:00,14.9,14.92,14.88,14.91,1127652.9006602603,1.0274,1.0287,1.026,1.028,1127652.9007
2005-03-28 14:20:00,14.91,14.94,14.91,14.94,637275.1066949747,1.028,1.0301,1.028,1.0301,637275.1067
2005-03-28 14:30:00,14.94,14.95,14.94,14.95,453653.4657828634,1.0301,1.0308,1.0301,1.0308,453653.4658
2005-03-28 14:40:00,14.95,15.02,14.95,15.02,881815.9272979278,1.0308,1.0356,1.0308,1.0356,881815.9273
2005-03-28 14:50:00,15.01,15.03,15.01,15.01,665790.4674013262,1.0349,1.0363,1.0349,1.0349,665790.4674
2005-03-28 15:00:00,15.01,15.01,14.98,14.99,425570.1559963052,1.0349,1.0349,1.0329,1.0336,425570.156
2005-03-28 15:10:00,14.98,14.99,14.96,14.98,525805.9693883284,1.0329,1.0336,1.0315,1.0329,525805.9694
2005-03-28 15:20:00,14.97,14.98,14.95,14.96,1851770.242233669,1.0322,1.0329,1.0308,1.0315,1851770.2422
2005-03-28 15:30:00,14.96,14.97,14.94,14.95,735350.6654880319,1.0315,1.0322,1.0301,1.0308,735350.6655
2005-03-28 15:40:00,14.95,14.96,14.94,14.96,875767.2144208229,1.0308,1.0315,1.0301,1.0315,875767.2144
2005-03-28 15:50:00,14.96,14.96,14.93,14.93,1149687.4975697135,1.0315,1.0315,1.0294,1.0294,1149687.4976
2005-03-29 09:30:00,14.89,14.91,14.88,14.88,1377810.383220525,1.0267,1.028,1.026,1.026,1377810.3832
2005-03-29 09:40:00,14.88,14.89,14.87,14.87,778123.706547559,1.026,1.0267,1.0253,1.0253,778123.7065
2005-03-29 09:50:00,14.87,14.9,14.86,14.89,498154.7105215633,1.0253,1.0274,1.0246,1.0267,498154.7105
2005-03-29 10:00:00,14.89,14.91,14.88,14.89,535311.0896237788,1.0267,1.028,1.026,1.0267,535311.0896
2005-03-29 10:10:00,14.89,14.91,14.88,14.9,276080.53774785687,1.0267,1.028,1.026,1.0274,276080.5377
2005-03-29 10:20:00,14.89,14.92,14.89,14.91,340456.12479704415,1.0267,1.0287,1.0267,1.028,340456.1248
2005-03-29 10:30:00,14.91,14.93,14.9,14.93,378476.605738846,1.028,1.0294,1.0274,1.0294,378476.6057
2005-03-29 10:40:00,14.93,14.94,14.91,14.92,420385.5449587868,1.0294,1.0301,1.028,1.0287,420385.545
2005-03-29 10:50:00,14.93,14.96,14.92,14.94,464022.6878579003,1.0294,1.0315,1.0287,1.0301,464022.6879
2005-03-29 11:00:00,14.94,14.94,14.91,14.93,361194.5689471179,1.0301,1.0301,1.028,1.0294,361194.5689
2005-03-29 11:10:00,14.92,14.96,14.92,14.96,612648.2042667621,1.0287,1.0315,1.0287,1.0315,612648.2043
2005-03-29 11:20:00,14.96,14.96,14.91,14.93,308484.3567323471,1.0315,1.0315,1.028,1.0294,308484.3567
2005-03-29 11:30:00,14.94,14.95,14.93,14.94,227690.83473101808,1.0301,1.0308,1.0294,1.0301,227690.8347
2005-03-29 11:40:00,14.94,14.94,14.91,14.93,237195.95496646856,1.0301,1.0301,1.028,1.0294,237195.955
2005-03-29 11:50:00,14.93,14.95,14.92,14.95,306756.15305317426,1.0294,1.0308,1.0287,1.0308,306756.1531
2005-03-29 12:00:00,14.95,14.96,14.93,14.94,252749.78807902389,1.0308,1.0315,1.0294,1.0301,252749.7881
2005-03-29 12:10:00,14.93,14.95,14.93,14.94,241516.4641644006,1.0294,1.0308,1.0294,1.0301,241516.4642
2005-03-29 12:20:00,14.94,14.98,14.94,14.97,200903.6777038395,1.0301,1.0329,1.0301,1.0322,200903.6777
2005-03-29 12:30:00,14.97,15.0,14.96,15.0,310644.6113313131,1.0322,1.0343,1.0315,1.0343,310644.6113
2005-03-29 12:40:00,15.0,15.01,14.99,14.99,282561.3015447549,1.0343,1.0349,1.0336,1.0336,282561.3015
2005-03-29 12:50:00,14.99,15.0,14.96,15.0,208680.5942601172,1.0336,1.0343,1.0315,1.0343,208680.5943
2005-03-29 13:00:00,15.01,15.02,14.98,14.99,418657.3412796139,1.0349,1.0356,1.0329,1.0336,418657.3413
2005-03-29 13:10:00,14.99,15.0,14.96,14.97,676159.689476363,1.0336,1.0343,1.0315,1.0322,676159.6895
2005-03-29 13:20:00,14.97,14.98,14.95,14.96,630362.2919782836,1.0322,1.0329,1.0308,1.0315,630362.292
2005-03-29 13:30:00,14.96,14.97,14.95,14.96,379772.75849822565,1.0315,1.0322,1.0308,1.0315,379772.7585
2005-03-29 13:40:00,14.96,14.99,14.96,14.98,550864.9227363341,1.0315,1.0336,1.0315,1.0329,550864.9227
2005-03-29 13:50:00,14.98,15.0,14.96,14.99,368971.4855033956,1.0329,1.0343,1.0315,1.0336,368971.4855
2005-03-29 14:00:00,14.99,14.99,14.95,14.96,476120.11361211,1.0336,1.0336,1.0308,1.0315,476120.1136
2005-03-29 14:10:00,14.96,14.98,14.93,14.96,868854.3997041316,1.0315,1.0329,1.0294,1.0315,868854.3997
2005-03-29 14:20:00,14.96,15.0,14.94,15.0,613080.2551865553,1.0315,1.0343,1.0301,1.0343,613080.2552
2005-03-29 14:30:00,15.0,15.0,14.98,14.99,371131.7401023616,1.0343,1.0343,1.0329,1.0336,371131.7401
2005-03-29 14:40:00,14.98,14.98,14.96,14.98,311508.71317089954,1.0329,1.0329,1.0315,1.0329,311508.7132
2005-03-29 14:50:00,14.98,15.0,14.95,14.95,605735.3895500709,1.0329,1.0343,1.0308,1.0308,605735.3896
2005-03-29 15:00:00,14.95,14.95,14.91,14.94,568146.9595280623,1.0308,1.0308,1.028,1.0301,568146.9595
2005-03-29 15:10:00,14.94,14.95,14.91,14.91,724117.3415734086,1.0301,1.0308,1.028,1.028,724117.3416
2005-03-29 15:20:00,14.91,14.91,14.88,14.89,631226.39381787,1.028,1.028,1.026,1.0267,631226.3938
2005-03-29 15:30:00,14.89,14.89,14.87,14.87,825217.2568050182,1.0267,1.0267,1.0253,1.0253,825217.2568
2005-03-29 15:40:00,14.87,14.89,14.86,14.89,1120740.0859435692,1.0253,1.0267,1.0246,1.0267,1120740.0859
2005-03-29 15:50:00,14.89,14.9,14.88,14.89,1343678.360556862,1.0267,1.0274,1.026,1.0267,1343678.3606
2005-03-30 09:30:00,15.01,15.03,14.96,14.99,904282.5751271744,1.0349,1.0363,1.0315,1.0336,904282.5751
2005-03-30 09:40:00,14.99,15.01,14.96,15.0,366811.2309044295,1.0336,1.0349,1.0315,1.0343,366811.2309
2005-03-30 09:50:00,15.01,15.02,15.0,15.0,411744.5265629227,1.0349,1.0356,1.0343,1.0343,411744.5266
2005-03-30 10:00:00,15.0,15.03,14.99,15.03,817440.3402487405,1.0343,1.0363,1.0336,1.0363,817440.3402
2005-03-30 10:10:00,15.03,15.03,15.0,15.02,265279.2647530268,1.0363,1.0363,1.0343,1.0356,265279.2648
2005-03-30 10:20:00,15.02,15.04,15.02,15.02,352121.49963146064,1.0356,1.037,1.0356,1.0356,352121.4996
2005-03-30 10:30:00,15.03,15.04,15.01,15.02,660605.8563638077,1.0363,1.037,1.0349,1.0356,660605.8564
2005-03-30 10:40:00,15.01,15.01,14.97,15.0,621721.2735824194,1.0349,1.0349,1.0322,1.0343,621721.2736
2005-03-30 10:50:00,15.0,15.01,14.99,15.0,794109.5905799075,1.0343,1.0349,1.0336,1.0343,794109.5906
2005-03-30 11:00:00,15.0,15.02,15.0,15.0,454517.5676224498,1.0343,1.0356,1.0343,1.0343,454517.5676
2005-03-30 11:10:00,15.0,15.01,14.99,15.0,429458.614274444,1.0343,1.0349,1.0336,1.0343,429458.6143
2005-03-30 11:20:00,15.0,15.01,15.0,15.01,471367.5534943847,1.0343,1.0349,1.0343,1.0349,471367.5535
2005-03-30 11:30:00,15.01,15.01,14.99,14.99,375884.3002200868,1.0349,1.0349,1.0336,1.0336,375884.3002
2005-03-30 11:40:00,14.98,14.99,14.97,14.99,724549.3924932018,1.0329,1.0336,1.0322,1.0336,724549.3925
2005-03-30 11:50:00,14.99,15.04,14.99,15.04,582404.639881238,1.0336,1.037,1.0336,1.037,582404.6399
2005-03-30 12:00:00,15.04,15.04,15.01,15.02,523645.7147893623,1.037,1.037,1.0349,1.0356,523645.7148
2005-03-30 12:10:00,15.02,15.02,15.01,15.02,356009.95790959947,1.0356,1.0356,1.0349,1.0356,356009.9579
2005-03-30 12:20:00,15.02,15.04,15.02,15.02,454085.5167026566,1.0356,1.037,1.0356,1.0356,454085.5167
2005-03-30 12:30:00,15.03,15.04,15.03,15.04,182757.53907252496,1.0363,1.037,1.0363,1.037,182757.5391
2005-03-30 12:40:00,15.04,15.04,15.04,15.04,353417.65239084023,1.037,1.037,1.037,1.037,353417.6524
2005-03-30 12:50:00,15.04,15.04,15.04,15.04,238924.15864564132,1.037,1.037,1.037,1.037,238924.1586
2005-03-30 13:00:00,15.04,15.04,15.02,15.03,142576.80353175706,1.037,1.037,1.0356,1.0363,142576.8035
2005-03-30 13:10:00,15.03,15.05,15.03,15.04,956128.6855023588,1.0363,1.0377,1.0363,1.037,956128.6855
2005-03-30 13:20:00,15.04,15.06,15.04,15.04,282993.35246454814,1.037,1.0384,1.037,1.037,282993.3525
2005-03-30 13:30:00,15.04,15.06,15.03,15.03,318421.52788759075,1.037,1.0384,1.0363,1.0363,318421.5279
2005-03-30 13:40:00,15.04,15.04,15.02,15.02,330951.00456159364,1.037,1.037,1.0356,1.0356,330951.0046
2005-03-30 13:50:00,15.02,15.05,15.01,15.04,259662.60279571512,1.0356,1.0377,1.0349,1.037,259662.6028
2005-03-30 14:00:00,15.04,15.04,15.02,15.03,585861.0472395836,1.037,1.037,1.0356,1.0363,585861.0472
2005-03-30 14:10:00,15.02,15.03,15.0,15.01,357738.16158877226,1.0356,1.0363,1.0343,1.0349,357738.1616
2005-03-30 14:20:00,15.01,15.01,14.99,14.99,493834.2013236313,1.0349,1.0349,1.0336,1.0336,493834.2013
2005-03-30 14:30:00,14.99,15.02,14.99,15.0,252317.7371592307,1.0336,1.0356,1.0336,1.0343,252317.7372
2005-03-30 14:40:00,15.0,15.02,14.99,15.02,359034.31434815185,1.0343,1.0356,1.0336,1.0356,359034.3143
2005-03-30 14:50:00,15.02,15.05,15.01,15.04,262254.90831447433,1.0356,1.0377,1.0349,1.037,262254.9083
2005-03-30 15:00:00,15.04,15.06,15.04,15.06,592773.8619562748,1.037,1.0384,1.037,1.0384,592773.862
2005-03-30 15:10:00,15.06,15.07,15.04,15.07,452357.3130234838,1.0384,1.0391,1.037,1.0391,452357.313
2005-03-30 15:20:00,15.07,15.1,15.07,15.09,989828.6572462284,1.0391,1.0411,1.0391,1.0405,989828.6572
2005-03-30 15:30:00,15.09,15.14,15.08,15.13,1023960.6799098916,1.0405,1.0439,1.0398,1.0432,1023960.6799
2005-03-30 15:40:00,15.13,15.14,15.13,15.14,1632720.425898515,1.0432,1.0439,1.0432,1.0439,1632720.4259
2005-03-30 15:50:00,15.14,15.14,15.12,15.12,2099335.4192751744,1.0439,1.0439,1.0425,1.0425,2099335.4193
2005-03-31 09:30:00,15.13,15.13,15.07,15.09,936686.3941116646,1.0432,1.0432,1.0391,1.0405,936686.3941
2005-03-31 09:40:00,15.09,15.12,15.09,15.1,511116.2381153594,1.0405,1.0425,1.0405,1.0411,511116.2381
2005-03-31 09:50:00,15.1,15.15,15.09,15.13,675727.6385565698,1.0411,1.0446,1.0405,1.0432,675727.6386
2005-03-31 10:00:00,15.13,15.13,15.1,15.1,506363.67799763416,1.0432,1.0432,1.0411,1.0411,506363.678
2005-03-31 10:10:00,15.1,15.13,15.1,15.13,550000.8208967478,1.0411,1.0432,1.0411,1.0432,550000.8209
2005-03-31 10:20:00,15.13,15.16,15.12,15.13,928909.477555387,1.0432,1.0453,1.0425,1.0432,928909.4776
2005-03-31 10:30:00,15.13,15.16,15.13,15.14,341320.22663663054,1.0432,1.0453,1.0432,1.0439,341320.2266
2005-03-31 10:40:00,15.14,15.17,15.13,15.16,401375.3044878858,1.0439,1.046,1.0432,1.0453,401375.3045
2005-03-31 10:50:00,15.16,15.18,15.15,15.17,386253.52229512366,1.0453,1.0467,1.0446,1.046,386253.5223
2005-03-31 11:00:00,15.17,15.18,15.16,15.17,532718.7841050195,1.046,1.0467,1.0453,1.046,532718.7841
2005-03-31 11:10:00,15.17,15.18,15.16,15.17,348665.092273115,1.046,1.0467,1.0453,1.046,348665.0923
2005-03-31 11:20:00,15.17,15.18,15.17,15.17,247133.12612171224,1.046,1.0467,1.046,1.046,247133.1261
2005-03-31 11:30:00,15.17,15.18,15.17,15.18,191830.60838818224,1.046,1.0467,1.046,1.0467,191830.6084
2005-03-31 11:40:00,15.18,15.19,15.16,15.17,443716.2946276197,1.0467,1.0474,1.0453,1.046,443716.2946
2005-03-31 11:50:00,15.17,15.2,15.16,15.2,433779.123472376,1.046,1.048,1.0453,1.048,433779.1235
2005-03-31 12:00:00,15.2,15.2,15.18,15.19,218185.71449556763,1.048,1.048,1.0467,1.0474,218185.7145
2005-03-31 12:10:00,15.19,15.19,15.15,15.16,352985.60147104703,1.0474,1.0474,1.0446,1.0453,352985.6015
2005-03-31 12:20:00,15.16,15.18,15.16,15.18,374588.1474607072,1.0453,1.0467,1.0453,1.0467,374588.1475
2005-03-31 12:30:00,15.18,15.18,15.17,15.17,228986.9874903977,1.0467,1.0467,1.046,1.046,228986.9875
2005-03-31 12:40:00,15.18,15.18,15.16,15.18,127455.02133899496,1.0467,1.0467,1.0453,1.0467,127455.0213
2005-03-31 12:50:00,15.18,15.19,15.18,15.19,227258.7838112249,1.0467,1.0474,1.0467,1.0474,227258.7838
2005-03-31 13:00:00,15.19,15.19,15.18,15.18,229419.0384101909,1.0474,1.0474,1.0467,1.0467,229419.0384
2005-03-31 13:10:00,15.18,15.19,15.17,15.19,215593.4089768084,1.0467,1.0474,1.046,1.0474,215593.409
2005-03-31 13:20:00,15.19,15.2,15.18,15.2,154242.17836617355,1.0474,1.048,1.0467,1.048,154242.1784
2005-03-31 13:30:00,15.2,15.21,15.18,15.19,323606.13892510923,1.048,1.0487,1.0467,1.0474,323606.1389
2005-03-31 13:40:00,15.19,15.22,15.19,15.19,224666.47829246568,1.0474,1.0494,1.0474,1.0474,224666.4783
2005-03-31 13:50:00,15.19,15.2,15.18,15.2,360762.5180273247,1.0474,1.048,1.0467,1.048,360762.518
2005-03-31 14:00:00,15.2,15.21,15.19,15.2,292930.5236197918,1.048,1.0487,1.0474,1.048,292930.5236
2005-03-31 14:10:00,15.2,15.22,15.19,15.21,372859.9437815344,1.048,1.0494,1.0474,1.0487,372859.9438
2005-03-31 14:20:00,15.21,15.23,15.21,15.23,883544.1309771006,1.0487,1.0501,1.0487,1.0501,883544.131
2005-03-31 14:30:00,15.23,15.24,15.22,15.23,375020.1983805004,1.0501,1.0508,1.0494,1.0501,375020.1984
2005-03-31 14:40:00,15.23,15.23,15.21,15.23,415632.9848410615,1.0501,1.0501,1.0487,1.0501,415632.9848
2005-03-31 14:50:00,15.23,15.24,15.22,15.24,394462.4897711945,1.0501,1.0508,1.0494,1.0508,394462.4898
2005-03-31 15:00:00,15.24,15.24,15.21,15.22,379340.70757843246,1.0508,1.0508,1.0487,1.0494,379340.7076
2005-03-31 15:10:00,15.22,15.24,15.21,15.24,403103.5081670586,1.0494,1.0508,1.0487,1.0508,403103.5082
2005-03-31 15:20:00,15.24,15.24,15.22,15.23,575923.8760843399,1.0508,1.0508,1.0494,1.0501,575923.8761
2005-03-31 15:30:00,15.23,15.23,15.18,15.18,815712.1365695677,1.0501,1.0501,1.0467,1.0467,815712.1366
2005-03-31 15:40:00,15.18,15.19,15.14,15.15,739671.1746859639,1.0467,1.0474,1.0439,1.0446,739671.1747
2005-03-31 15:50:00,15.15,15.16,15.13,15.13,1398548.827370599,1.0446,1.0453,1.0432,1.0432,1398548.8274
2005-04-01 09:30:00,15.28,15.28,15.2,15.2,1935588.1206735503,1.0536,1.0536,1.048,1.048,1935588.1207
2005-04-01 09:40:00,15.21,15.24,15.21,15.22,771642.9427506609,1.0487,1.0508,1.0487,1.0494,771642.9428
2005-04-01 09:50:00,15.22,15.23,15.21,15.21,737942.9710067911,1.0494,1.0501,1.0487,1.0487,737942.971
2005-04-01 10:00:00,15.21,15.21,15.16,15.19,1005814.5412785772,1.0487,1.0487,1.0453,1.0474,1005814.5413
2005-04-01 10:10:00,15.19,15.2,15.16,15.19,774667.2991892134,1.0474,1.048,1.0453,1.0474,774667.2992
2005-04-01 10:20:00,15.19,15.21,15.17,15.18,645052.0232512524,1.0474,1.0487,1.046,1.0467,645052.0233
2005-04-01 10:30:00,15.19,15.22,15.17,15.22,587157.1999989632,1.0474,1.0494,1.046,1.0494,587157.2
2005-04-01 10:40:00,15.22,15.23,15.21,15.23,271327.97763013165,1.0494,1.0501,1.0487,1.0501,271327.9776
2005-04-01 10:50:00,15.23,15.24,15.19,15.23,468775.2479756255,1.0501,1.0508,1.0474,1.0501,468775.248
2005-04-01 11:00:00,15.23,15.24,15.22,15.24,393166.3370118149,1.0501,1.0508,1.0494,1.0508,393166.337
2005-04-01 11:10:00,15.24,15.24,15.21,15.24,873174.9089020637,1.0508,1.0508,1.0487,1.0508,873174.9089
2005-04-01 11:20:00,15.24,15.26,15.23,15.24,530558.5295060535,1.0508,1.0522,1.0501,1.0508,530558.5295
2005-04-01 11:30:00,15.24,15.26,15.22,15.24,449332.95658493135,1.0508,1.0522,1.0494,1.0508,449332.9566
2005-04-01 11:40:00,15.23,15.24,15.21,15.23,375452.2493002936,1.0501,1.0508,1.0487,1.0501,375452.2493
2005-04-01 11:50:00,15.23,15.24,15.2,15.22,226826.7328914317,1.0501,1.0508,1.048,1.0494,226826.7329
2005-04-01 12:00:00,15.22,15.23,15.2,15.2,228554.9365706045,1.0494,1.0501,1.048,1.048,228554.9366
2005-04-01 12:10:00,15.2,15.21,15.19,15.19,270031.824870752,1.048,1.0487,1.0474,1.0474,270031.8249
2005-04-01 12:20:00,15.19,15.19,15.17,15.18,269599.7739509588,1.0474,1.0474,1.046,1.0467,269599.774
2005-04-01 12:30:00,15.17,15.18,15.12,15.14,415200.93392126827,1.046,1.0467,1.0425,1.0439,415200.9339
2005-04-01 12:40:00,15.14,15.16,15.13,15.13,404831.7118462314,1.0439,1.0453,1.0432,1.0432,404831.7118
2005-04-01 12:50:00,15.13,15.13,15.1,15.1,534014.9368643992,1.0432,1.0432,1.0411,1.0411,534014.9369
2005-04-01 13:00:00,15.1,15.14,15.1,15.13,718932.7305358902,1.0411,1.0439,1.0411,1.0432,718932.7305
2005-04-01 13:10:00,15.13,15.14,15.13,15.13,236331.85312688217,1.0432,1.0439,1.0432,1.0432,236331.8531
2005-04-01 13:20:00,15.13,15.14,15.11,15.13,289042.0653416529,1.0432,1.0439,1.0418,1.0432,289042.0653
2005-04-01 13:30:00,15.13,15.14,15.1,15.13,446740.6510661721,1.0432,1.0439,1.0411,1.0432,446740.6511
2005-04-01 13:40:00,15.13,15.14,15.11,15.11,422113.74863795954,1.0432,1.0439,1.0418,1.0418,422113.7486
2005-04-01 13:50:00,15.12,15.13,15.09,15.1,813551.8819706016,1.0425,1.0432,1.0405,1.0411,813551.882
2005-04-01 14:00:00,15.1,15.11,15.09,15.1,343048.4303158033,1.0411,1.0418,1.0405,1.0411,343048.4303
2005-04-01 14:10:00,15.1,15.12,15.09,15.09,282129.2506249617,1.0411,1.0425,1.0405,1.0405,282129.2506
2005-04-01 14:20:00,15.1,15.11,15.09,15.09,517597.0019122575,1.0411,1.0418,1.0405,1.0405,517597.0019
2005-04-01 14:30:00,15.09,15.1,15.09,15.09,521485.4601903963,1.0405,1.0411,1.0405,1.0405,521485.4602
2005-04-01 14:40:00,15.09,15.1,15.07,15.08,685664.8097118135,1.0405,1.0411,1.0391,1.0398,685664.8097
2005-04-01 14:50:00,15.08,15.09,15.08,15.08,715476.3231775445,1.0398,1.0405,1.0398,1.0398,715476.3232
2005-04-01 15:00:00,15.08,15.1,15.08,15.09,339592.0229574577,1.0398,1.0411,1.0398,1.0405,339592.023
2005-04-01 15:10:00,15.09,15.12,15.09,15.12,545248.2607790225,1.0405,1.0425,1.0405,1.0425,545248.2608
2005-04-01 15:20:00,15.12,15.12,15.09,15.1,450197.05842451775,1.0425,1.0425,1.0405,1.0411,450197.0584
2005-04-01 15:30:00,15.1,15.11,15.09,15.09,562962.3484905438,1.0411,1.0418,1.0405,1.0405,562962.3485
2005-04-01 15:40:00,15.09,15.09,15.08,15.09,936686.3941116646,1.0405,1.0405,1.0398,1.0405,936686.3941
2005-04-01 15:50:00,15.09,15.1,15.07,15.08,1717402.4061779827,1.0405,1.0411,1.0391,1.0398,1717402.4062
2005-04-04 09:30:00,15.11,15.11,15.07,15.07,706835.3047816805,1.0418,1.0418,1.0391,1.0391,706835.3048
2005-04-04 09:40:00,15.08,15.09,15.05,15.07,417793.2394400275,1.0398,1.0405,1.0377,1.0391,417793.2394
2005-04-04 09:50:00,15.07,15.08,15.05,15.07,574627.7233249603,1.0391,1.0398,1.0377,1.0391,574627.7233
2005-04-04 10:00:00,15.07,15.09,15.05,15.09,527102.122147708,1.0391,1.0405,1.0377,1.0405,527102.1221
2005-04-04 10:10:00,15.09,15.09,15.07,15.07,684368.6569524339,1.0405,1.0405,1.0391,1.0391,684368.657
2005-04-04 10:20:00,15.07,15.07,15.04,15.05,543952.1080196429,1.0391,1.0391,1.037,1.0377,543952.108
2005-04-04 10:30:00,15.06,15.08,15.05,15.06,487353.4375267332,1.0384,1.0398,1.0377,1.0384,487353.4375
2005-04-04 10:40:00,15.06,15.06,15.03,15.03,488649.59028611286,1.0384,1.0384,1.0363,1.0363,488649.5903
2005-04-04 10:50:00,15.03,15.04,15.02,15.04,443716.2946276197,1.0363,1.037,1.0356,1.037,443716.2946
2005-04-04 11:00:00,15.03,15.07,15.03,15.06,396622.74437016057,1.0363,1.0391,1.0363,1.0384,396622.7444
2005-04-04 11:10:00,15.06,15.06,15.03,15.04,272624.13038951124,1.0384,1.0384,1.0363,1.037,272624.1304
2005-04-04 11:20:00,15.04,15.07,15.03,15.04,325766.3935240752,1.037,1.0391,1.0363,1.037,325766.3935
2005-04-04 11:30:00,15.04,15.07,15.04,15.07,335271.5137595257,1.037,1.0391,1.037,1.0391,335271.5138
2005-04-04 11:40:00,15.06,15.06,15.03,15.03,429026.5633546508,1.0384,1.0384,1.0363,1.0363,429026.5634
2005-04-04 11:50:00,15.03,15.04,15.02,15.02,283425.40338434133,1.0363,1.037,1.0356,1.0356,283425.4034
2005-04-04 12:00:00,15.02,15.02,15.01,15.01,271327.97763013165,1.0356,1.0356,1.0349,1.0349,271327.9776
2005-04-04 12:10:00,15.01,15.01,14.98,14.98,617832.8153042806,1.0349,1.0349,1.0329,1.0329,617832.8153
2005-04-04 12:20:00,14.98,14.98,14.94,14.95,504203.4233986682,1.0329,1.0329,1.0301,1.0308,504203.4234
2005-04-04 12:30:00,14.95,14.99,14.93,14.97,578948.2325228923,1.0308,1.0336,1.0294,1.0322,578948.2325
2005-04-04 12:40:00,14.98,14.98,14.95,14.95,623449.4772615923,1.0329,1.0329,1.0308,1.0308,623449.4773
2005-04-04 12:50:00,14.95,14.96,14.93,14.94,5060612.423537789,1.0308,1.0315,1.0294,1.0301,5060612.4235
2005-04-04 13:00:00,14.94,14.95,14.91,14.95,960881.245620084,1.0301,1.0308,1.028,1.0308,960881.2456
2005-04-04 13:10:00,14.95,14.95,14.9,14.9,1121172.1368633625,1.0308,1.0308,1.0274,1.0274,1121172.1369
2005-04-04 13:20:00,14.9,14.91,14.89,14.91,372427.8928617412,1.0274,1.028,1.0267,1.028,372427.8929
2005-04-04 13:30:00,14.91,14.95,14.91,14.94,566850.8067686827,1.028,1.0308,1.028,1.0301,566850.8068
2005-04-04 13:40:00,14.94,14.95,14.93,14.94,330951.00456159364,1.0301,1.0308,1.0294,1.0301,330951.0046
2005-04-04 13:50:00,14.93,14.97,14.93,14.96,373291.9947013276,1.0294,1.0322,1.0294,1.0315,373291.9947
2005-04-04 14:00:00,14.96,14.96,14.94,14.95,400079.1517285062,1.0315,1.0315,1.0301,1.0308,400079.1517
2005-04-04 14:10:00,14.95,14.96,14.94,14.95,534879.0387039856,1.0308,1.0315,1.0301,1.0308,534879.0387
2005-04-04 14:20:00,14.95,14.95,14.93,14.95,328790.74996262765,1.0308,1.0308,1.0294,1.0308,328790.75
2005-04-04 14:30:00,14.95,14.95,14.93,14.95,588021.3018385496,1.0308,1.0308,1.0294,1.0308,588021.3018
2005-04-04 14:40:00,14.95,14.96,14.94,14.95,432482.9707129965,1.0308,1.0315,1.0301,1.0308,432482.9707
2005-04-04 14:50:00,14.95,14.97,14.94,14.97,733190.4108890658,1.0308,1.0322,1.0301,1.0322,733190.4109
2005-04-04 15:00:00,14.97,14.97,14.95,14.95,514140.5945539118,1.0322,1.0322,1.0308,1.0308,514140.5946
2005-04-04 15:10:00,14.95,14.96,14.92,14.94,722389.1378942358,1.0308,1.0315,1.0287,1.0301,722389.1379
2005-04-04 15:20:00,14.94,14.95,14.92,14.93,594502.0656354476,1.0301,1.0308,1.0287,1.0294,594502.0656
2005-04-04 15:30:00,14.93,14.94,14.93,14.94,622585.3754220059,1.0294,1.0301,1.0294,1.0301,622585.3754
2005-04-04 15:40:00,14.94,14.95,14.93,14.93,715908.3740973377,1.0301,1.0308,1.0294,1.0294,715908.3741
2005-04-04 15:50:00,14.93,14.94,14.92,14.92,893913.3530521374,1.0294,1.0301,1.0287,1.0287,893913.3531
2005-04-05 09:30:00,15.0,15.02,14.99,15.02,1173018.2472385468,1.0343,1.0356,1.0336,1.0356,1173018.2472
2005-04-05 09:40:00,15.0,15.02,15.0,15.01,550864.9227363341,1.0343,1.0356,1.0343,1.0349,550864.9227
2005-04-05 09:50:00,15.01,15.02,14.99,15.02,393598.3879316081,1.0349,1.0356,1.0336,1.0356,393598.3879
2005-04-05 10:00:00,15.02,15.04,15.0,15.02,894345.4039719306,1.0356,1.037,1.0343,1.0356,894345.404
2005-04-05 10:10:00,15.02,15.03,15.02,15.02,505067.5252382546,1.0356,1.0363,1.0356,1.0356,505067.5252
2005-04-05 10:20:00,15.02,15.02,15.0,15.01,317989.4769677976,1.0356,1.0356,1.0343,1.0349,317989.477
2005-04-05 10:30:00,15.01,15.04,15.0,15.02,869718.501543718,1.0349,1.037,1.0343,1.0356,869718.5015
2005-04-05 10:40:00,15.02,15.02,15.01,15.02,306324.10213338106,1.0356,1.0356,1.0349,1.0356,306324.1021
2005-04-05 10:50:00,15.02,15.04,15.02,15.04,639867.412213734,1.0356,1.037,1.0356,1.037,639867.4122
2005-04-05 11:00:00,15.04,15.06,15.02,15.06,763866.0261943833,1.037,1.0384,1.0356,1.0384,763866.0262
2005-04-05 11:10:00,15.06,15.07,15.06,15.07,454949.61854224297,1.0384,1.0391,1.0384,1.0391,454949.6185
2005-04-05 11:20:00,15.07,15.09,15.07,15.09,422113.74863795954,1.0391,1.0405,1.0391,1.0405,422113.7486
2005-04-05 11:30:00,15.09,15.1,15.07,15.08,543520.0570998497,1.0405,1.0411,1.0391,1.0398,543520.0571
2005-04-05 11:40:00,15.09,15.09,15.06,15.08,237628.00588626176,1.0405,1.0405,1.0384,1.0398,237628.0059
2005-04-05 11:50:00,15.09,15.09,15.07,15.07,299411.28741668985,1.0405,1.0405,1.0391,1.0391,299411.2874
2005-04-05 12:00:00,15.07,15.09,15.07,15.09,315829.2223688316,1.0391,1.0405,1.0391,1.0405,315829.2224
2005-04-05 12:10:00,15.09,15.1,15.09,15.1,353417.65239084023,1.0405,1.0411,1.0405,1.0411,353417.6524
2005-04-05 12:20:00,15.1,15.1,15.07,15.1,276512.58866765007,1.0411,1.0411,1.0391,1.0411,276512.5887
2005-04-05 12:30:00,15.1,15.1,15.09,15.09,174980.6225162473,1.0411,1.0411,1.0405,1.0405,174980.6225
2005-04-05 12:40:00,15.09,15.1,15.09,15.09,127022.97041920177,1.0405,1.0411,1.0405,1.0405,127022.9704
2005-04-05 12:50:00,15.09,15.1,15.05,15.06,381500.9621773984,1.0405,1.0411,1.0377,1.0384,381500.9622
2005-04-05 13:00:00,15.06,15.08,15.06,15.07,220345.96909453365,1.0384,1.0398,1.0384,1.0391,220345.9691
2005-04-05 13:10:00,15.08,15.09,15.07,15.08,214729.307137222,1.0398,1.0405,1.0391,1.0398,214729.3071
2005-04-05 13:20:00,15.08,15.09,15.08,15.08,242380.566003987,1.0398,1.0405,1.0398,1.0398,242380.566
2005-04-05 13:30:00,15.08,15.08,15.07,15.08,189238.302869423,1.0398,1.0398,1.0391,1.0398,189238.3029
2005-04-05 13:40:00,15.08,15.09,15.07,15.09,233739.54760812293,1.0398,1.0405,1.0391,1.0405,233739.5476
2005-04-05 13:50:00,15.09,15.1,15.06,15.09,398782.99896912655,1.0405,1.0411,1.0384,1.0405,398782.999
2005-04-05 14:00:00,15.09,15.1,15.07,15.09,293794.6254593782,1.0405,1.0411,1.0391,1.0405,293794.6255
2005-04-05 14:10:00,15.09,15.09,15.01,15.06,593637.9637958612,1.0405,1.0405,1.0349,1.0384,593637.9638
2005-04-05 14:20:00,15.06,15.08,15.04,15.08,496858.5577621837,1.0384,1.0398,1.037,1.0398,496858.5578
2005-04-05 14:30:00,15.08,15.09,15.07,15.08,262254.90831447433,1.0398,1.0405,1.0391,1.0398,262254.9083
2005-04-05 14:40:00,15.08,15.09,15.07,15.08,303299.7456948287,1.0398,1.0405,1.0391,1.0398,303299.7457
2005-04-05 14:50:00,15.08,15.09,15.07,15.07,393598.3879316081,1.0398,1.0405,1.0391,1.0391,393598.3879
2005-04-05 15:00:00,15.08,15.09,15.07,15.09,263551.061073854,1.0398,1.0405,1.0391,1.0405,263551.0611
2005-04-05 15:10:00,15.08,15.09,15.07,15.07,492105.9976444585,1.0398,1.0405,1.0391,1.0391,492105.9976
2005-04-05 15:20:00,15.07,15.08,15.06,15.06,635978.9539355951,1.0391,1.0398,1.0384,1.0384,635978.9539
2005-04-05 15:30:00,15.06,15.07,15.04,15.04,853732.6175113695,1.0384,1.0391,1.037,1.037,853732.6175
2005-04-05 15:40:00,15.04,15.04,15.01,15.01,1334173.2403214115,1.037,1.037,1.0349,1.0349,1334173.2403
2005-04-05 15:50:00,15.01,15.06,15.0,15.06,2638967.018096885,1.0349,1.0384,1.0343,1.0384,2638967.0181
2005-04-06 09:30:00,15.13,15.13,15.09,15.1,1583034.5701222967,1.0432,1.0432,1.0405,1.0411,1583034.5701
2005-04-06 09:40:00,15.1,15.16,15.09,15.15,1177338.7564364788,1.0411,1.0453,1.0405,1.0446,1177338.7564
2005-04-06 09:50:00,15.15,15.19,15.15,15.17,1259428.4311971874,1.0446,1.0474,1.0446,1.046,1259428.4312
2005-04-06 10:00:00,15.17,15.21,15.16,15.2,846819.8027946784,1.046,1.0487,1.0453,1.048,846819.8028
2005-04-06 10:10:00,15.2,15.21,15.19,15.21,702514.7955837485,1.048,1.0487,1.0474,1.0487,702514.7956
2005-04-06 10:20:00,15.21,15.24,15.19,15.23,893049.251212551,1.0487,1.0508,1.0474,1.0501,893049.2512
2005-04-06 10:30:00,15.23,15.25,15.2,15.2,1386883.4525361822,1.0501,1.0515,1.048,1.048,1386883.4525
2005-04-06 10:40:00,15.2,15.23,15.19,15.23,531854.6822654331,1.048,1.0501,1.0474,1.0501,531854.6823
2005-04-06 10:50:00,15.23,15.23,15.18,15.22,846387.751874885,1.0501,1.0501,1.0467,1.0494,846387.7519
2005-04-06 11:00:00,15.22,15.24,15.21,15.23,845091.5991155055,1.0494,1.0508,1.0487,1.0501,845091.5991
2005-04-06 11:10:00,15.23,15.23,15.2,15.23,701218.6428243688,1.0501,1.0501,1.048,1.0501,701218.6428
2005-04-06 11:20:00,15.23,15.23,15.22,15.23,495994.4559225973,1.0501,1.0501,1.0494,1.0501,495994.4559
2005-04-06 11:30:00,15.23,15.23,15.22,15.22,552161.0754957137,1.0501,1.0501,1.0494,1.0494,552161.0755
2005-04-06 11:40:00,15.22,15.22,15.17,15.18,743559.6329641028,1.0494,1.0494,1.046,1.0467,743559.633
2005-04-06 11:50:00,15.18,15.18,15.17,15.18,519757.2565112235,1.0467,1.0467,1.046,1.0467,519757.2565
2005-04-06 12:00:00,15.18,15.19,15.17,15.19,480872.6737298352,1.0467,1.0474,1.046,1.0474,480872.6737
2005-04-06 12:10:00,15.19,15.21,15.17,15.17,623449.4772615923,1.0474,1.0487,1.046,1.046,623449.4773
2005-04-06 12:20:00,15.17,15.18,15.16,15.18,482168.8264892148,1.046,1.0467,1.0453,1.0467,482168.8265
2005-04-06 12:30:00,15.18,15.18,15.16,15.17,344344.583075183,1.0467,1.0467,1.0453,1.046,344344.5831
2005-04-06 12:40:00,15.17,15.18,15.16,15.18,327494.59720324806,1.046,1.0467,1.0453,1.0467,327494.5972
2005-04-06 12:50:00,15.18,15.19,15.18,15.19,365515.0781450499,1.0467,1.0474,1.0467,1.0474,365515.0781
2005-04-06 13:00:00,15.19,15.19,15.18,15.18,378476.605738846,1.0474,1.0474,1.0467,1.0467,378476.6057
2005-04-06 13:10:00,15.18,15.2,15.18,15.2,190534.45562880265,1.0467,1.048,1.0467,1.048,190534.4556
2005-04-06 13:20:00,15.2,15.21,15.2,15.21,197015.21942570063,1.048,1.0487,1.048,1.0487,197015.2194
2005-04-06 13:30:00,15.21,15.23,15.21,15.21,324470.2407646956,1.0487,1.0501,1.0487,1.0487,324470.2408
2005-04-06 13:40:00,15.21,15.21,15.18,15.19,392734.28609202174,1.0487,1.0487,1.0467,1.0474,392734.2861
2005-04-06 13:50:00,15.2,15.21,15.19,15.21,794973.6924194939,1.048,1.0487,1.0474,1.0487,794973.6924
2005-04-06 14:00:00,15.21,15.22,15.2,15.21,383229.1658565712,1.0487,1.0494,1.048,1.0487,383229.1659
2005-04-06 14:10:00,15.21,15.21,15.19,15.19,514140.5945539118,1.0487,1.0487,1.0474,1.0474,514140.5946
2005-04-06 14:20:00,15.19,15.19,15.18,15.18,388413.7768940897,1.0474,1.0474,1.0467,1.0467,388413.7769
2005-04-06 14:30:00,15.18,15.19,15.17,15.18,363354.823546084,1.0467,1.0474,1.046,1.0467,363354.8235
2005-04-06 14:40:00,15.18,15.19,15.17,15.18,190966.50654859585,1.0467,1.0474,1.046,1.0467,190966.5065
2005-04-06 14:50:00,15.18,15.19,15.17,15.18,335271.5137595257,1.0467,1.0474,1.046,1.0467,335271.5138
2005-04-06 15:00:00,15.18,15.19,15.17,15.19,358170.21250856546,1.0467,1.0474,1.046,1.0474,358170.2125
2005-04-06 15:10:00,15.18,15.19,15.17,15.17,660173.8054440145,1.0467,1.0474,1.046,1.046,660173.8054
2005-04-06 15:20:00,15.17,15.18,15.16,15.17,768186.5353923154,1.046,1.0467,1.0453,1.046,768186.5354
2005-04-06 15:30:00,15.17,15.18,15.16,15.18,785036.5212642503,1.046,1.0467,1.0453,1.0467,785036.5213
2005-04-06 15:40:00,15.18,15.18,15.17,15.17,600982.8294323457,1.0467,1.0467,1.046,1.046,600982.8294
2005-04-06 15:50:00,15.17,15.17,15.16,15.17,897369.7604104831,1.046,1.046,1.0453,1.046,897369.7604
2005-04-07 09:30:00,15.19,15.21,15.18,15.19,743991.683883896,1.0474,1.0487,1.0467,1.0474,743991.6839
2005-04-07 09:40:00,15.19,15.22,15.19,15.21,454949.61854224297,1.0474,1.0494,1.0474,1.0487,454949.6185
2005-04-07 09:50:00,15.21,15.23,15.2,15.22,602278.9821917253,1.0487,1.0501,1.048,1.0494,602278.9822
2005-04-07 10:00:00,15.22,15.23,15.19,15.19,801886.5071361852,1.0494,1.0501,1.0474,1.0474,801886.5071
2005-04-07 10:10:00,15.19,15.23,15.19,15.23,365083.0272252567,1.0474,1.0501,1.0474,1.0501,365083.0272
2005-04-07 10:20:00,15.23,15.23,15.2,15.2,336135.6155991121,1.0501,1.0501,1.048,1.048,336135.6156
2005-04-07 10:30:00,15.21,15.21,15.2,15.21,493834.2013236313,1.0487,1.0487,1.048,1.0487,493834.2013
2005-04-07 10:40:00,15.2,15.21,15.19,15.21,391870.18425243534,1.048,1.0487,1.0474,1.0487,391870.1843
2005-04-07 10:50:00,15.21,15.22,15.21,15.21,223802.37645287928,1.0487,1.0494,1.0487,1.0487,223802.3765
2005-04-07 11:00:00,15.21,15.21,15.19,15.19,249725.43164047145,1.0487,1.0487,1.0474,1.0474,249725.4316
2005-04-07 11:10:00,15.19,15.2,15.19,15.19,498586.7614413565,1.0474,1.048,1.0474,1.0474,498586.7614
2005-04-07 11:20:00,15.19,15.2,15.18,15.2,554753.3810144729,1.0474,1.048,1.0467,1.048,554753.381
2005-04-07 11:30:00,15.2,15.21,15.19,15.19,170660.11331831527,1.048,1.0487,1.0474,1.0474,170660.1133
2005-04-07 11:40:00,15.19,15.2,15.18,15.18,339159.97203766456,1.0474,1.048,1.0467,1.0467,339159.972
2005-04-07 11:50:00,15.19,15.19,15.18,15.19,220345.96909453365,1.0474,1.0474,1.0467,1.0474,220345.9691
2005-04-07 12:00:00,15.19,15.19,15.19,15.19,86410.18395864064,1.0474,1.0474,1.0474,1.0474,86410.184
2005-04-07 12:10:00,15.19,15.2,15.19,15.19,242380.566003987,1.0474,1.048,1.0474,1.0474,242380.566
2005-04-07 12:20:00,15.19,15.2,15.17,15.2,235899.80220708897,1.0474,1.048,1.046,1.048,235899.8022
2005-04-07 12:30:00,15.2,15.21,15.18,15.2,511980.3399549458,1.048,1.0487,1.0467,1.048,511980.34
2005-04-07 12:40:00,15.21,15.21,15.19,15.19,477848.3172912828,1.0487,1.0487,1.0474,1.0474,477848.3173
2005-04-07 12:50:00,15.19,15.2,15.19,15.2,257502.3481967491,1.0474,1.048,1.0474,1.048,257502.3482
2005-04-07 13:00:00,15.2,15.2,15.18,15.19,214297.2562174288,1.048,1.048,1.0467,1.0474,214297.2562
2005-04-07 13:10:00,15.19,15.19,15.18,15.18,247133.12612171224,1.0474,1.0474,1.0467,1.0467,247133.1261
2005-04-07 13:20:00,15.18,15.19,15.18,15.18,234171.59852791613,1.0467,1.0474,1.0467,1.0467,234171.5985
2005-04-07 13:30:00,15.18,15.19,15.17,15.18,186645.9973506638,1.0467,1.0474,1.046,1.0467,186645.9974
2005-04-07 13:40:00,15.18,15.18,15.16,15.18,233739.54760812293,1.0467,1.0467,1.0453,1.0467,233739.5476
2005-04-07 13:50:00,15.18,15.18,15.17,15.17,270895.92671033845,1.0467,1.0467,1.046,1.046,270895.9267
2005-04-07 14:00:00,15.18,15.18,15.17,15.17,371563.7910221548,1.0467,1.0467,1.046,1.046,371563.791
2005-04-07 14:10:00,15.17,15.18,15.16,15.18,416065.0357608547,1.046,1.0467,1.0453,1.0467,416065.0358
2005-04-07 14:20:00,15.18,15.18,15.16,15.17,167635.75687976286,1.0467,1.0467,1.0453,1.046,167635.7569
2005-04-07 14:30:00,15.17,15.18,15.17,15.17,283857.45430413453,1.046,1.0467,1.046,1.046,283857.4543
2005-04-07 14:40:00,15.17,15.19,15.17,15.18,543952.1080196429,1.046,1.0474,1.046,1.0467,543952.108
2005-04-07 14:50:00,15.19,15.19,15.17,15.17,397054.79528995376,1.0474,1.0474,1.046,1.046,397054.7953
2005-04-07 15:00:00,15.17,15.18,15.17,15.17,532286.7331852263,1.046,1.0467,1.046,1.046,532286.7332
2005-04-07 15:10:00,15.17,15.17,15.17,15.17,321877.9352459364,1.046,1.046,1.046,1.046,321877.9352
2005-04-07 15:20:00,15.17,15.19,15.17,15.19,1328124.5274443068,1.046,1.0474,1.046,1.0474,1328124.5274
2005-04-07 15:30:00,15.19,15.2,15.19,15.19,485625.2338475604,1.0474,1.048,1.0474,1.0474,485625.2338
2005-04-07 15:40:00,15.19,15.21,15.18,15.19,1259860.4821169805,1.0474,1.0487,1.0467,1.0474,1259860.4821
2005-04-07 15:50:00,15.19,15.21,15.19,15.2,1632288.3749787218,1.0474,1.0487,1.0474,1.048,1632288.375
2005-04-08 09:30:00,15.24,15.27,15.23,15.26,1244738.6999242185,1.0508,1.0529,1.0501,1.0522,1244738.6999
2005-04-08 09:40:00,15.26,15.26,15.24,15.25,483032.9283288012,1.0522,1.0522,1.0508,1.0515,483032.9283
2005-04-08 09:50:00,15.25,15.25,15.2,15.22,617832.8153042806,1.0515,1.0515,1.048,1.0494,617832.8153
2005-04-08 10:00:00,15.22,15.23,15.18,15.19,433347.0725525828,1.0494,1.0501,1.0467,1.0474,433347.0726
2005-04-08 10:10:00,15.19,15.21,15.19,15.21,334839.46283973247,1.0474,1.0487,1.0474,1.0487,334839.4628
2005-04-08 10:20:00,15.21,15.23,15.18,15.19,267871.570271786,1.0487,1.0501,1.0467,1.0474,267871.5703
2005-04-08 10:30:00,15.19,15.2,15.17,15.18,453221.4148630702,1.0474,1.048,1.046,1.0467,453221.4149
2005-04-08 10:40:00,15.18,15.2,15.17,15.19,246269.02428212584,1.0467,1.048,1.046,1.0474,246269.0243
2005-04-08 10:50:00,15.19,15.21,15.17,15.2,524941.8675487419,1.0474,1.0487,1.046,1.048,524941.8675
2005-04-08 11:00:00,15.2,15.22,15.2,15.22,340888.17571683734,1.048,1.0494,1.048,1.0494,340888.1757
2005-04-08 11:10:00,15.22,15.25,15.21,15.21,593205.912876068,1.0494,1.0515,1.0487,1.0487,593205.9129
2005-04-08 11:20:00,15.21,15.25,15.21,15.23,737078.8691672047,1.0487,1.0515,1.0487,1.0501,737078.8692
2005-04-08 11:30:00,15.23,15.25,15.22,15.25,823489.0531258454,1.0501,1.0515,1.0494,1.0515,823489.0531
2005-04-08 11:40:00,15.25,15.26,15.21,15.23,504635.4743184614,1.0515,1.0522,1.0487,1.0501,504635.4743
2005-04-08 11:50:00,15.23,15.23,15.21,15.23,300275.38925627625,1.0501,1.0501,1.0487,1.0501,300275.3893
2005-04-08 12:00:00,15.23,15.26,15.23,15.25,363354.823546084,1.0501,1.0522,1.0501,1.0515,363354.8235
2005-04-08 12:10:00,15.25,15.26,15.24,15.25,231579.2930091569,1.0515,1.0522,1.0508,1.0515,231579.293
2005-04-08 12:20:00,15.25,15.26,15.23,15.25,225098.52921225887,1.0515,1.0522,1.0501,1.0515,225098.5292
2005-04-08 12:30:00,15.25,15.25,15.23,15.25,120542.2066223037,1.0515,1.0515,1.0501,1.0515,120542.2066
2005-04-08 12:40:00,15.25,15.26,15.23,15.23,172820.36791728128,1.0515,1.0522,1.0501,1.0501,172820.3679
2005-04-08 12:50:00,15.23,15.24,15.22,15.22,229851.08932998413,1.0501,1.0508,1.0494,1.0494,229851.0893
2005-04-08 13:00:00,15.22,15.25,15.21,15.24,278240.79234682285,1.0494,1.0515,1.0487,1.0508,278240.7923
2005-04-08 13:10:00,15.24,15.26,15.22,15.23,286881.8107426869,1.0508,1.0522,1.0494,1.0501,286881.8107
2005-04-08 13:20:00,15.23,15.25,15.23,15.23,256206.19543736952,1.0501,1.0515,1.0501,1.0501,256206.1954
2005-04-08 13:30:00,15.23,15.26,15.23,15.26,212569.052538256,1.0501,1.0522,1.0501,1.0522,212569.0525
2005-04-08 13:40:00,15.26,15.26,15.24,15.24,120542.2066223037,1.0522,1.0522,1.0508,1.0508,120542.2066
2005-04-08 13:50:00,15.24,15.25,15.24,15.25,116221.69742437168,1.0508,1.0515,1.0508,1.0515,116221.6974
2005-04-08 14:00:00,15.25,15.25,15.21,15.23,223370.32553308608,1.0515,1.0515,1.0487,1.0501,223370.3255
2005-04-08 14:10:00,15.23,15.24,15.23,15.23,115789.64650457846,1.0501,1.0508,1.0501,1.0501,115789.6465
2005-04-08 14:20:00,15.23,15.23,15.21,15.21,137824.24341403184,1.0501,1.0501,1.0487,1.0487,137824.2434
2005-04-08 14:30:00,15.21,15.23,15.21,15.23,242380.566003987,1.0487,1.0501,1.0487,1.0501,242380.566
2005-04-08 14:40:00,15.23,15.24,15.23,15.24,188374.2010298366,1.0501,1.0508,1.0501,1.0508,188374.201
2005-04-08 14:50:00,15.24,15.24,15.21,15.21,246701.07520191904,1.0508,1.0508,1.0487,1.0487,246701.0752
2005-04-08 15:00:00,15.21,15.21,15.2,15.21,456677.8222214158,1.0487,1.0487,1.048,1.0487,456677.8222
2005-04-08 15:10:00,15.21,15.22,15.19,15.2,633386.6484168359,1.0487,1.0494,1.0474,1.048,633386.6484
2005-04-08 15:20:00,15.2,15.22,15.19,15.21,334407.4119199393,1.048,1.0494,1.0474,1.0487,334407.4119
2005-04-08 15:30:00,15.21,15.22,15.2,15.2,408720.1701243703,1.0487,1.0494,1.048,1.048,408720.1701
2005-04-08 15:40:00,15.2,15.2,15.18,15.19,649804.5833689776,1.048,1.048,1.0467,1.0474,649804.5834
2005-04-08 15:50:00,15.19,15.2,15.17,15.17,756953.211477692,1.0474,1.048,1.046,1.046,756953.2115
2005-04-11 09:30:00,15.27,15.27,15.23,15.24,1252083.565560703,1.0529,1.0529,1.0501,1.0508,1252083.5656
2005-04-11 09:40:00,15.24,15.25,15.22,15.25,469207.2988954187,1.0508,1.0515,1.0494,1.0515,469207.2989
2005-04-11 09:50:00,15.25,15.26,15.24,15.25,280833.0978655821,1.0515,1.0522,1.0508,1.0515,280833.0979
2005-04-11 10:00:00,15.26,15.26,15.24,15.26,304163.8475344151,1.0522,1.0522,1.0508,1.0522,304163.8475
2005-04-11 10:10:00,15.26,15.28,15.26,15.26,436371.42899113527,1.0522,1.0536,1.0522,1.0522,436371.429
2005-04-11 10:20:00,15.26,15.28,15.25,15.28,336135.6155991121,1.0522,1.0536,1.0515,1.0536,336135.6156
2005-04-11 10:30:00,15.28,15.3,15.27,15.28,728005.7998515475,1.0536,1.0549,1.0529,1.0536,728005.7999
2005-04-11 10:40:00,15.28,15.28,15.26,15.27,473527.80809335073,1.0536,1.0536,1.0522,1.0529,473527.8081
2005-04-11 10:50:00,15.27,15.28,15.26,15.27,403535.55908685183,1.0529,1.0536,1.0522,1.0529,403535.5591
2005-04-11 11:00:00,15.27,15.28,15.26,15.26,996741.4719629198,1.0529,1.0536,1.0522,1.0522,996741.472
2005-04-11 11:10:00,15.26,15.28,15.26,15.27,451925.2621036906,1.0522,1.0536,1.0522,1.0529,451925.2621
2005-04-11 11:20:00,15.26,15.28,15.26,15.27,614808.4588657282,1.0522,1.0536,1.0522,1.0529,614808.4589
2005-04-11 11:30:00,15.27,15.3,15.26,15.3,456245.7713016226,1.0529,1.0549,1.0522,1.0549,456245.7713
2005-04-11 11:40:00,15.3,15.31,15.29,15.3,654989.1944064961,1.0549,1.0556,1.0542,1.0549,654989.1944
2005-04-11 11:50:00,15.3,15.31,15.28,15.28,413040.6793223023,1.0549,1.0556,1.0536,1.0536,413040.6793
2005-04-11 12:00:00,15.28,15.32,15.28,15.3,391870.18425243534,1.0536,1.0563,1.0536,1.0549,391870.1843
2005-04-11 12:10:00,15.3,15.3,15.26,15.27,479576.5209704556,1.0549,1.0549,1.0522,1.0529,479576.521
2005-04-11 12:20:00,15.27,15.3,15.26,15.3,391870.18425243534,1.0529,1.0549,1.0522,1.0549,391870.1843
2005-04-11 12:30:00,15.3,15.3,15.28,15.28,236331.85312688217,1.0549,1.0549,1.0536,1.0536,236331.8531
2005-04-11 12:40:00,15.28,15.29,15.28,15.29,180165.2335537657,1.0536,1.0542,1.0536,1.0542,180165.2336
2005-04-11 12:50:00,15.29,15.29,15.29,15.29,219481.8672549472,1.0542,1.0542,1.0542,1.0542,219481.8673
2005-04-11 13:00:00,15.29,15.3,15.28,15.28,237195.95496646856,1.0542,1.0549,1.0536,1.0536,237195.955
2005-04-11 13:10:00,15.28,15.28,15.27,15.28,161587.04400265802,1.0536,1.0536,1.0529,1.0536,161587.044
2005-04-11 13:20:00,15.28,15.29,15.27,15.28,174548.5715964541,1.0536,1.0542,1.0529,1.0536,174548.5716
2005-04-11 13:30:00,15.28,15.29,15.28,15.29,263119.0101540608,1.0536,1.0542,1.0536,1.0542,263119.0102
2005-04-11 13:40:00,15.29,15.29,15.28,15.28,204360.0850621852,1.0542,1.0542,1.0536,1.0536,204360.0851
2005-04-11 13:50:00,15.28,15.29,15.27,15.27,198743.42310487348,1.0536,1.0542,1.0529,1.0529,198743.4231
2005-04-11 14:00:00,15.27,15.29,15.27,15.29,205224.18690177152,1.0529,1.0542,1.0529,1.0542,205224.1869
2005-04-11 14:10:00,15.28,15.29,15.27,15.29,263983.1119936472,1.0536,1.0542,1.0529,1.0542,263983.112
2005-04-11 14:20:00,15.29,15.3,15.28,15.28,291634.3708604122,1.0542,1.0549,1.0536,1.0536,291634.3709
2005-04-11 14:30:00,15.29,15.29,15.27,15.28,277376.69050723646,1.0542,1.0542,1.0529,1.0536,277376.6905
2005-04-11 14:40:00,15.27,15.29,15.27,15.27,297683.083737517,1.0529,1.0542,1.0529,1.0529,297683.0837
2005-04-11 14:50:00,15.27,15.28,15.26,15.27,332679.2082407665,1.0529,1.0536,1.0522,1.0529,332679.2082
2005-04-11 15:00:00,15.28,15.28,15.27,15.27,214297.2562174288,1.0536,1.0536,1.0529,1.0529,214297.2562
2005-04-11 15:10:00,15.27,15.28,15.26,15.27,381068.9112576053,1.0529,1.0536,1.0522,1.0529,381068.9113
2005-04-11 15:20:00,15.26,15.27,15.25,15.25,383229.1658565712,1.0522,1.0529,1.0515,1.0515,383229.1659
2005-04-11 15:30:00,15.25,15.26,15.24,15.24,453221.4148630702,1.0515,1.0522,1.0508,1.0508,453221.4149
2005-04-11 15:40:00,15.24,15.24,15.2,15.2,848980.0573936444,1.0508,1.0508,1.048,1.048,848980.0574
2005-04-11 15:50:00,15.21,15.29,15.17,15.17,2402635.164970003,1.0487,1.0542,1.046,1.046,2402635.165
2005-04-12 09:30:00,15.21,15.22,15.19,15.19,1101297.794552875,1.0487,1.0494,1.0474,1.0474,1101297.7946
2005-04-12 09:40:00,15.19,15.19,15.17,15.18,363354.823546084,1.0474,1.0474,1.046,1.0467,363354.8235
2005-04-12 09:50:00,15.18,15.18,15.16,15.18,333111.2591605597,1.0467,1.0467,1.0453,1.0467,333111.2592
2005-04-12 10:00:00,15.18,15.19,15.17,15.18,1056364.4988943818,1.0467,1.0474,1.046,1.0467,1056364.4989
2005-04-12 10:10:00,15.17,15.19,15.17,15.19,416065.0357608547,1.046,1.0474,1.046,1.0474,416065.0358
2005-04-12 10:20:00,15.19,15.19,15.17,15.18,276512.58866765007,1.0474,1.0474,1.046,1.0467,276512.5887
2005-04-12 10:30:00,15.17,15.18,15.12,15.13,536607.2423831584,1.046,1.0467,1.0425,1.0432,536607.2424
2005-04-12 10:40:00,15.13,15.13,15.09,15.12,940574.8523898034,1.0432,1.0432,1.0405,1.0425,940574.8524
2005-04-12 10:50:00,15.1,15.13,15.09,15.13,491673.9467246653,1.0411,1.0432,1.0405,1.0432,491673.9467
2005-04-12 11:00:00,15.13,15.13,15.1,15.12,480008.5718902488,1.0432,1.0432,1.0411,1.0425,480008.5719
2005-04-12 11:10:00,15.12,15.12,15.09,15.11,346072.78675435577,1.0425,1.0425,1.0405,1.0418,346072.7868
2005-04-12 11:20:00,15.11,15.12,15.11,15.11,246701.07520191904,1.0418,1.0425,1.0418,1.0418,246701.0752
2005-04-12 11:30:00,15.11,15.11,15.1,15.1,1415398.8132425337,1.0418,1.0418,1.0411,1.0411,1415398.8132
2005-04-12 11:40:00,15.1,15.1,15.09,15.1,396622.74437016057,1.0411,1.0411,1.0405,1.0411,396622.7444
2005-04-12 11:50:00,15.1,15.11,15.1,15.1,309780.5094917267,1.0411,1.0418,1.0411,1.0411,309780.5095
2005-04-12 12:00:00,15.1,15.1,15.09,15.09,114061.44282540564,1.0411,1.0411,1.0405,1.0405,114061.4428
2005-04-12 12:10:00,15.09,15.09,15.09,15.09,233307.49668832973,1.0405,1.0405,1.0405,1.0405,233307.4967
2005-04-12 12:20:00,15.09,15.09,15.08,15.09,199175.47402466668,1.0405,1.0405,1.0398,1.0405,199175.474
2005-04-12 12:30:00,15.09,15.09,15.08,15.09,251453.6353196443,1.0405,1.0405,1.0398,1.0405,251453.6353
2005-04-12 12:40:00,15.09,15.09,15.08,15.09,441123.9891088605,1.0405,1.0405,1.0398,1.0405,441123.9891
2005-04-12 12:50:00,15.09,15.09,15.08,15.08,129183.22501816777,1.0405,1.0405,1.0398,1.0398,129183.225
2005-04-12 13:00:00,15.08,15.09,15.08,15.09,262686.95923426753,1.0398,1.0405,1.0398,1.0405,262686.9592
2005-04-12 13:10:00,15.09,15.09,15.08,15.09,263983.1119936472,1.0405,1.0405,1.0398,1.0405,263983.112
2005-04-12 13:20:00,15.09,15.1,15.08,15.08,418225.2903598207,1.0405,1.0411,1.0398,1.0398,418225.2904
2005-04-12 13:30:00,15.08,15.11,15.08,15.11,290338.21810103254,1.0398,1.0418,1.0398,1.0418,290338.2181
2005-04-12 13:40:00,15.11,15.12,15.08,15.09,303299.7456948287,1.0418,1.0425,1.0398,1.0405,303299.7457
2005-04-12 13:50:00,15.09,15.1,15.08,15.08,349961.2450324946,1.0405,1.0411,1.0398,1.0398,349961.245
2005-04-12 14:00:00,15.08,15.11,15.07,15.1,1198077.2005865525,1.0398,1.0418,1.0391,1.0411,1198077.2006
2005-04-12 14:10:00,15.09,15.11,15.08,15.09,1333309.1384818251,1.0405,1.0418,1.0398,1.0405,1333309.1385
2005-04-12 14:20:00,15.09,15.11,15.09,15.1,1222272.052094972,1.0405,1.0418,1.0405,1.0411,1222272.0521
2005-04-12 14:30:00,15.1,15.11,15.09,15.11,769050.6372319018,1.0411,1.0418,1.0405,1.0418,769050.6372
2005-04-12 14:40:00,15.1,15.14,15.09,15.12,1357936.0409100377,1.0411,1.0439,1.0405,1.0425,1357936.0409
2005-04-12 14:50:00,15.12,15.13,15.11,15.12,796701.8960986667,1.0425,1.0432,1.0418,1.0425,796701.8961
2005-04-12 15:00:00,15.12,15.13,15.11,15.13,728005.7998515475,1.0425,1.0432,1.0418,1.0432,728005.7999
2005-04-12 15:10:00,15.13,15.13,15.11,15.13,619561.0189834534,1.0432,1.0432,1.0418,1.0432,619561.019
2005-04-12 15:20:00,15.12,15.13,15.1,15.11,786332.6740236299,1.0425,1.0432,1.0411,1.0418,786332.674
2005-04-12 15:30:00,15.11,15.15,15.1,15.13,1440457.7665905396,1.0418,1.0446,1.0411,1.0432,1440457.7666
2005-04-12 15:40:00,15.13,15.13,15.09,15.09,893481.3021323442,1.0432,1.0432,1.0405,1.0405,893481.3021
2005-04-12 15:50:00,15.09,15.11,15.07,15.09,2353813.411033371,1.0405,1.0418,1.0391,1.0405,2353813.411
2005-04-13 09:30:00,15.14,15.18,15.12,15.17,728869.9016911339,1.0439,1.0467,1.0425,1.046,728869.9017
2005-04-13 09:40:00,15.17,15.22,15.17,15.19,1033033.7492255488,1.046,1.0494,1.046,1.0474,1033033.7492
2005-04-13 09:50:00,15.19,15.19,15.14,15.17,513276.49271432543,1.0474,1.0474,1.0439,1.046,513276.4927
2005-04-13 10:00:00,15.18,15.18,15.15,15.16,716772.4759369241,1.0467,1.0467,1.0446,1.0453,716772.4759
2005-04-13 10:10:00,15.16,15.18,15.15,15.18,494266.2522434245,1.0453,1.0467,1.0446,1.0467,494266.2522
2005-04-13 10:20:00,15.18,15.23,15.17,15.23,1006678.6431181636,1.0467,1.0501,1.046,1.0501,1006678.6431
2005-04-13 10:30:00,15.23,15.28,15.22,15.25,1856954.8532711875,1.0501,1.0536,1.0494,1.0515,1856954.8533
2005-04-13 10:40:00,15.25,15.25,15.2,15.22,379772.75849822565,1.0515,1.0515,1.048,1.0494,379772.7585
2005-04-13 10:50:00,15.22,15.24,15.2,15.23,400943.2535680926,1.0494,1.0508,1.048,1.0501,400943.2536
2005-04-13 11:00:00,15.23,15.24,15.21,15.23,428162.4615150644,1.0501,1.0508,1.0487,1.0501,428162.4615
2005-04-13 11:10:00,15.23,15.25,15.23,15.25,377612.5038992596,1.0501,1.0515,1.0501,1.0515,377612.5039
2005-04-13 11:20:00,15.25,15.26,15.24,15.25,849412.1083134376,1.0515,1.0522,1.0508,1.0515,849412.1083
2005-04-13 11:30:00,15.25,15.28,15.25,15.28,632954.5974970427,1.0515,1.0536,1.0515,1.0536,632954.5975
2005-04-13 11:40:00,15.28,15.29,15.26,15.27,1125060.5951415012,1.0536,1.0542,1.0522,1.0529,1125060.5951
2005-04-13 11:50:00,15.27,15.28,15.26,15.27,636843.0557751815,1.0529,1.0536,1.0522,1.0529,636843.0558
2005-04-13 12:00:00,15.27,15.28,15.24,15.25,850708.2610728171,1.0529,1.0536,1.0508,1.0515,850708.2611
2005-04-13 12:10:00,15.24,15.26,15.23,15.25,348233.0413533218,1.0508,1.0522,1.0501,1.0515,348233.0414
2005-04-13 12:20:00,15.26,15.26,15.24,15.26,302867.69477503543,1.0522,1.0522,1.0508,1.0522,302867.6948
2005-04-13 12:30:00,15.26,15.28,15.26,15.27,457973.9749807954,1.0522,1.0536,1.0522,1.0529,457973.975
2005-04-13 12:40:00,15.27,15.28,15.27,15.28,422545.79955775273,1.0529,1.0536,1.0529,1.0536,422545.7996
2005-04-13 12:50:00,15.27,15.28,15.27,15.28,406991.9664451974,1.0529,1.0536,1.0529,1.0536,406991.9664
2005-04-13 13:00:00,15.28,15.3,15.26,15.26,969090.2130961549,1.0536,1.0549,1.0522,1.0522,969090.2131
2005-04-13 13:10:00,15.26,15.27,15.23,15.25,759545.5169964513,1.0522,1.0529,1.0501,1.0515,759545.517
2005-04-13 13:20:00,15.24,15.25,15.21,15.21,987236.3517274694,1.0508,1.0515,1.0487,1.0487,987236.3517
2005-04-13 13:30:00,15.21,15.23,15.19,15.22,692577.6244285047,1.0487,1.0501,1.0474,1.0494,692577.6244
2005-04-13 13:40:00,15.23,15.23,15.2,15.21,1042538.8694609994,1.0501,1.0501,1.048,1.0487,1042538.8695
2005-04-13 13:50:00,15.21,15.22,15.18,15.2,499450.8632809429,1.0487,1.0494,1.0467,1.048,499450.8633
2005-04-13 14:00:00,15.21,15.22,15.2,15.22,311076.66225110635,1.0487,1.0494,1.048,1.0494,311076.6623
2005-04-13 14:10:00,15.22,15.25,15.22,15.25,801022.4052965988,1.0494,1.0515,1.0494,1.0515,801022.4053
2005-04-13 14:20:00,15.25,15.26,15.23,15.24,241084.4132446074,1.0515,1.0522,1.0501,1.0508,241084.4132
2005-04-13 14:30:00,15.24,15.26,15.23,15.26,365083.0272252567,1.0508,1.0522,1.0501,1.0522,365083.0272
2005-04-13 14:40:00,15.25,15.25,15.23,15.23,642459.7177324932,1.0515,1.0515,1.0501,1.0501,642459.7177
2005-04-13 14:50:00,15.23,15.23,15.19,15.22,894345.4039719306,1.0501,1.0501,1.0474,1.0494,894345.404
2005-04-13 15:00:00,15.21,15.22,15.16,15.22,806639.0672539104,1.0487,1.0494,1.0453,1.0494,806639.0673
2005-04-13 15:10:00,15.21,15.22,15.19,15.19,356009.95790959947,1.0487,1.0494,1.0474,1.0474,356009.9579
2005-04-13 15:20:00,15.19,15.23,15.18,15.22,741399.3783651367,1.0474,1.0501,1.0467,1.0494,741399.3784
2005-04-13 15:30:00,15.22,15.23,15.19,15.2,942303.0560689762,1.0494,1.0501,1.0474,1.048,942303.0561
2005-04-13 15:40:00,15.19,15.23,15.19,15.23,896505.6585708967,1.0474,1.0501,1.0474,1.0501,896505.6586
2005-04-13 15:50:00,15.22,15.25,15.21,15.24,1363984.7537871425,1.0494,1.0515,1.0487,1.0508,1363984.7538
2005-04-14 09:30:00,15.24,15.24,15.16,15.18,991988.9118451946,1.0508,1.0508,1.0453,1.0467,991988.9118
2005-04-14 09:40:00,15.17,15.19,15.16,15.19,1091792.674317425,1.046,1.0474,1.0453,1.0474,1091792.6743
2005-04-14 09:50:00,15.19,15.21,15.18,15.2,618264.8662240738,1.0474,1.0487,1.0467,1.048,618264.8662
2005-04-14 10:00:00,15.2,15.2,15.17,15.18,899530.0150094491,1.048,1.048,1.046,1.0467,899530.015
2005-04-14 10:10:00,15.18,15.22,15.18,15.22,347368.9395137354,1.0467,1.0494,1.0467,1.0494,347368.9395
2005-04-14 10:20:00,15.22,15.23,15.18,15.2,547840.5662977817,1.0494,1.0501,1.0467,1.048,547840.5663
2005-04-14 10:30:00,15.2,15.2,15.16,15.17,664494.3146419466,1.048,1.048,1.0453,1.046,664494.3146
2005-04-14 10:40:00,15.16,15.19,15.16,15.18,356009.95790959947,1.0453,1.0474,1.0453,1.0467,356009.9579
2005-04-14 10:50:00,15.18,15.22,15.18,15.2,375020.1983805004,1.0467,1.0494,1.0467,1.048,375020.1984
2005-04-14 11:00:00,15.2,15.22,15.19,15.22,442420.1418682401,1.048,1.0494,1.0474,1.0494,442420.1419
2005-04-14 11:10:00,15.22,15.23,15.22,15.23,351689.44871166744,1.0494,1.0501,1.0494,1.0501,351689.4487
2005-04-14 11:20:00,15.23,15.24,15.22,15.24,396190.69345036737,1.0501,1.0508,1.0494,1.0508,396190.6935
2005-04-14 11:30:00,15.24,15.25,15.23,15.25,346936.88859394216,1.0508,1.0515,1.0501,1.0515,346936.8886
2005-04-14 11:40:00,15.25,15.26,15.23,15.26,475688.0626923168,1.0515,1.0522,1.0501,1.0522,475688.0627
2005-04-14 11:50:00,15.26,15.29,15.26,15.29,542223.9043404701,1.0522,1.0542,1.0522,1.0542,542223.9043
2005-04-14 12:00:00,15.29,15.31,15.28,15.3,463158.5860183138,1.0542,1.0556,1.0536,1.0549,463158.586
2005-04-14 12:10:00,15.31,15.33,15.31,15.32,433779.123472376,1.0556,1.057,1.0556,1.0563,433779.1235
2005-04-14 12:20:00,15.32,15.35,15.32,15.34,666654.5692409126,1.0563,1.0584,1.0563,1.0577,666654.5692
2005-04-14 12:30:00,15.34,15.36,15.32,15.33,408720.1701243703,1.0577,1.0591,1.0563,1.057,408720.1701
2005-04-14 12:40:00,15.33,15.34,15.3,15.33,359466.3652679451,1.057,1.0577,1.0549,1.057,359466.3653
2005-04-14 12:50:00,15.33,15.34,15.3,15.33,348665.092273115,1.057,1.0577,1.0549,1.057,348665.0923
2005-04-14 13:00:00,15.33,15.34,15.31,15.33,422545.79955775273,1.057,1.0577,1.0556,1.057,422545.7996
2005-04-14 13:10:00,15.33,15.33,15.28,15.28,793677.5396601143,1.057,1.057,1.0536,1.0536,793677.5397
2005-04-14 13:20:00,15.28,15.28,15.25,15.26,912491.5426032452,1.0536,1.0536,1.0515,1.0522,912491.5426
2005-04-14 13:30:00,15.26,15.3,15.26,15.3,1229616.9177314565,1.0522,1.0549,1.0522,1.0549,1229616.9177
2005-04-14 13:40:00,15.3,15.3,15.27,15.28,329222.80088242085,1.0549,1.0549,1.0529,1.0536,329222.8009
2005-04-14 13:50:00,15.28,15.3,15.26,15.27,750904.4986005872,1.0536,1.0549,1.0522,1.0529,750904.4986
2005-04-14 14:00:00,15.27,15.28,15.24,15.27,810095.474612256,1.0529,1.0536,1.0508,1.0529,810095.4746
2005-04-14 14:10:00,15.27,15.31,15.27,15.29,605735.3895500709,1.0529,1.0556,1.0529,1.0542,605735.3896
2005-04-14 14:20:00,15.29,15.31,15.29,15.3,496426.5068423905,1.0542,1.0556,1.0542,1.0549,496426.5068
2005-04-14 14:30:00,15.3,15.3,15.28,15.29,520621.3583508099,1.0549,1.0549,1.0536,1.0542,520621.3584
2005-04-14 14:40:00,15.29,15.3,15.28,15.29,608327.6950688302,1.0542,1.0549,1.0536,1.0542,608327.6951
2005-04-14 14:50:00,15.29,15.29,15.27,15.27,645484.0741710456,1.0542,1.0542,1.0529,1.0529,645484.0742
2005-04-14 15:00:00,15.27,15.28,15.24,15.24,845091.5991155055,1.0529,1.0536,1.0508,1.0508,845091.5991
2005-04-14 15:10:00,15.24,15.27,15.24,15.26,507227.77983722056,1.0508,1.0529,1.0508,1.0522,507227.7798
2005-04-14 15:20:00,15.26,15.27,15.25,15.26,486921.38660694,1.0522,1.0529,1.0515,1.0522,486921.3866
2005-04-14 15:30:00,15.26,15.26,15.23,15.23,521053.4092706031,1.0522,1.0522,1.0501,1.0501,521053.4093
2005-04-14 15:40:00,15.23,15.23,15.18,15.19,1036058.1056641012,1.0501,1.0501,1.0467,1.0474,1036058.1057
2005-04-14 15:50:00,15.19,15.19,15.16,15.16,1145799.0392915749,1.0474,1.0474,1.0453,1.0453,1145799.0393
2005-04-15 09:30:00,15.19,15.19,15.14,15.14,2287277.569385218,1.0474,1.0474,1.0439,1.0439,2287277.5694
2005-04-15 09:40:00,15.13,15.16,15.09,15.16,1087904.2160392858,1.0432,1.0453,1.0405,1.0453,1087904.216
2005-04-15 09:50:00,15.16,15.17,15.14,15.16,1074942.6884454896,1.0453,1.046,1.0439,1.0453,1074942.6884
2005-04-15 10:00:00,15.17,15.18,15.14,15.18,991124.810005608,1.046,1.0467,1.0439,1.0467,991124.81
2005-04-15 10:10:00,15.18,15.18,15.13,15.16,613080.2551865553,1.0467,1.0467,1.0432,1.0453,613080.2552
2005-04-15 10:20:00,15.15,15.15,15.13,15.15,531854.6822654331,1.0446,1.0446,1.0432,1.0446,531854.6823
2005-04-15 10:30:00,15.15,15.16,15.13,15.13,479144.4700506624,1.0446,1.0453,1.0432,1.0432,479144.4701
2005-04-15 10:40:00,15.13,15.16,15.13,15.13,395758.6425305742,1.0432,1.0453,1.0432,1.0432,395758.6425
2005-04-15 10:50:00,15.13,15.16,15.13,15.16,489945.7430454925,1.0432,1.0453,1.0432,1.0453,489945.743
2005-04-15 11:00:00,15.16,15.16,15.13,15.14,480008.5718902488,1.0453,1.0453,1.0432,1.0439,480008.5719
2005-04-15 11:10:00,15.14,15.14,15.12,15.13,633818.6993366291,1.0439,1.0439,1.0425,1.0432,633818.6993
2005-04-15 11:20:00,15.13,15.14,15.12,15.12,234171.59852791613,1.0432,1.0439,1.0425,1.0425,234171.5985
2005-04-15 11:30:00,15.12,15.13,15.08,15.09,605303.3386302777,1.0425,1.0432,1.0398,1.0405,605303.3386
2005-04-15 11:40:00,15.09,15.09,15.04,15.04,957424.8382617384,1.0405,1.0405,1.037,1.037,957424.8383
2005-04-15 11:50:00,15.04,15.06,15.02,15.06,1274982.2643097427,1.037,1.0384,1.0356,1.0384,1274982.2643
2005-04-15 12:00:00,15.06,15.1,15.03,15.09,882680.0291375142,1.0384,1.0411,1.0363,1.0405,882680.0291
2005-04-15 12:10:00,15.09,15.1,15.05,15.07,598390.5239135865,1.0405,1.0411,1.0377,1.0391,598390.5239
2005-04-15 12:20:00,15.07,15.08,15.05,15.05,714612.2213379581,1.0391,1.0398,1.0377,1.0377,714612.2213
2005-04-15 12:30:00,15.05,15.06,15.04,15.05,443284.2437078265,1.0377,1.0384,1.037,1.0377,443284.2437
2005-04-15 12:40:00,15.05,15.06,15.05,15.05,198311.37218508028,1.0377,1.0384,1.0377,1.0377,198311.3722
2005-04-15 12:50:00,15.05,15.05,15.03,15.03,566418.7558488895,1.0377,1.0377,1.0363,1.0363,566418.7558
2005-04-15 13:00:00,15.03,15.06,15.03,15.06,367675.332744016,1.0363,1.0384,1.0363,1.0384,367675.3327
2005-04-15 13:10:00,15.06,15.08,15.04,15.05,297683.083737517,1.0384,1.0398,1.037,1.0377,297683.0837
2005-04-15 13:20:00,15.05,15.08,15.04,15.05,273920.2831488908,1.0377,1.0398,1.037,1.0377,273920.2831
2005-04-15 13:30:00,15.05,15.06,15.04,15.04,216457.5108163948,1.0377,1.0384,1.037,1.037,216457.5108
2005-04-15 13:40:00,15.05,15.05,15.02,15.03,717204.5268567173,1.0377,1.0377,1.0356,1.0363,717204.5269
2005-04-15 13:50:00,15.04,15.04,15.02,15.03,418657.3412796139,1.037,1.037,1.0356,1.0363,418657.3413
2005-04-15 14:00:00,15.03,15.05,15.02,15.04,398782.99896912655,1.0363,1.0377,1.0356,1.037,398782.999
2005-04-15 14:10:00,15.04,15.06,15.03,15.06,503771.372478875,1.037,1.0384,1.0363,1.0384,503771.3725
2005-04-15 14:20:00,15.06,15.06,15.03,15.04,376316.35113988,1.0384,1.0384,1.0363,1.037,376316.3511
2005-04-15 14:30:00,15.04,15.04,15.02,15.04,494698.3031632177,1.037,1.037,1.0356,1.037,494698.3032
2005-04-15 14:40:00,15.04,15.05,15.02,15.04,530558.5295060535,1.037,1.0377,1.0356,1.037,530558.5295
2005-04-15 14:50:00,15.04,15.06,15.03,15.06,553889.2791748865,1.037,1.0384,1.0363,1.0384,553889.2792
2005-04-15 15:00:00,15.06,15.06,15.03,15.03,644619.9723314592,1.0384,1.0384,1.0363,1.0363,644619.9723
2005-04-15 15:10:00,15.03,15.04,15.03,15.03,635978.9539355951,1.0363,1.037,1.0363,1.0363,635978.9539
2005-04-15 15:20:00,15.03,15.04,15.02,15.03,1185115.6729927564,1.0363,1.037,1.0356,1.0363,1185115.673
2005-04-15 15:30:00,15.03,15.04,15.03,15.03,1006246.5921983704,1.0363,1.037,1.0363,1.0363,1006246.5922
2005-04-15 15:40:00,15.03,15.03,15.01,15.01,1630992.222219342,1.0363,1.0363,1.0349,1.0349,1630992.2222
2005-04-15 15:50:00,15.01,15.04,15.01,15.04,3301301.078139866,1.0349,1.037,1.0349,1.037,3301301.0781
2005-04-18 09:30:00,15.02,15.03,14.99,15.01,1731660.0865311583,1.0356,1.0363,1.0336,1.0349,1731660.0865
2005-04-18 09:40:00,15.0,15.01,14.87,14.88,962609.4492992568,1.0343,1.0349,1.0253,1.026,962609.4493
2005-04-18 09:50:00,14.88,14.93,14.86,14.9,936686.3941116646,1.026,1.0294,1.0246,1.0274,936686.3941
2005-04-18 10:00:00,14.89,14.93,14.89,14.93,896073.6076511035,1.0267,1.0294,1.0267,1.0294,896073.6077
2005-04-18 10:10:00,14.93,14.96,14.89,14.91,792813.4378205279,1.0294,1.0315,1.0267,1.028,792813.4378
2005-04-18 10:20:00,14.91,14.91,14.84,14.84,774667.2991892134,1.028,1.028,1.0232,1.0232,774667.2992
2005-04-18 10:30:00,14.84,14.87,14.84,14.86,584996.9453999972,1.0232,1.0253,1.0232,1.0246,584996.9454
2005-04-18 10:40:00,14.86,14.91,14.83,14.84,1061549.1099319004,1.0246,1.028,1.0225,1.0232,1061549.1099
2005-04-18 10:50:00,14.84,14.84,14.78,14.82,1298745.064898369,1.0232,1.0232,1.0191,1.0218,1298745.0649
2005-04-18 11:00:00,14.81,14.86,14.81,14.85,718068.6286963037,1.0212,1.0246,1.0212,1.0239,718068.6287
2005-04-18 11:10:00,14.85,14.86,14.84,14.84,518029.05283205066,1.0239,1.0246,1.0232,1.0232,518029.0528
2005-04-18 11:20:00,14.84,14.84,14.78,14.79,652828.93980753,1.0232,1.0232,1.0191,1.0198,652828.9398
2005-04-18 11:30:00,14.79,14.79,14.64,14.65,1465516.7199385453,1.0198,1.0198,1.0094,1.0101,1465516.7199
2005-04-18 11:40:00,14.65,14.74,14.63,14.73,3021764.1330336635,1.0101,1.0163,1.0087,1.0156,3021764.133
2005-04-18 11:50:00,14.72,14.83,14.69,14.8,2575455.532887284,1.0149,1.0225,1.0129,1.0205,2575455.5329
2005-04-18 12:00:00,14.79,14.84,14.77,14.81,1233505.376009595,1.0198,1.0232,1.0184,1.0212,1233505.376
2005-04-18 12:10:00,14.81,14.81,14.79,14.79,332679.2082407665,1.0212,1.0212,1.0198,1.0198,332679.2082
2005-04-18 12:20:00,14.8,14.81,14.77,14.8,312804.86593027913,1.0205,1.0212,1.0184,1.0205,312804.8659
2005-04-18 12:30:00,14.8,14.83,14.78,14.82,577652.0797635127,1.0205,1.0225,1.0191,1.0218,577652.0798
2005-04-18 12:40:00,14.82,14.83,14.8,14.82,925885.1211168343,1.0218,1.0225,1.0205,1.0218,925885.1211
2005-04-18 12:50:00,14.82,14.89,14.81,14.85,713316.0685785785,1.0218,1.0267,1.0212,1.0239,713316.0686
2005-04-18 13:00:00,14.86,14.9,14.86,14.86,573331.5705655806,1.0246,1.0274,1.0246,1.0246,573331.5706
2005-04-18 13:10:00,14.86,14.86,14.79,14.81,602711.0331115185,1.0246,1.0246,1.0198,1.0212,602711.0331
2005-04-18 13:20:00,14.8,14.84,14.8,14.83,464022.6878579003,1.0205,1.0232,1.0205,1.0225,464022.6879
2005-04-18 13:30:00,14.83,14.84,14.79,14.8,330518.95364180044,1.0225,1.0232,1.0198,1.0205,330518.9536
2005-04-18 13:40:00,14.8,14.82,14.79,14.82,317125.3751282112,1.0205,1.0218,1.0198,1.0218,317125.3751
2005-04-18 13:50:00,14.82,14.86,14.82,14.84,598822.5748333797,1.0218,1.0246,1.0218,1.0232,598822.5748
2005-04-18 14:00:00,14.84,14.86,14.82,14.82,459702.17865996825,1.0232,1.0246,1.0218,1.0218,459702.1787
2005-04-18 14:10:00,14.82,14.85,14.8,14.81,412176.5774827159,1.0218,1.0239,1.0205,1.0212,412176.5775
2005-04-18 14:20:00,14.81,14.84,14.79,14.82,415200.93392126827,1.0212,1.0232,1.0198,1.0218,415200.9339
2005-04-18 14:30:00,14.82,14.84,14.82,14.83,244972.87152274625,1.0218,1.0232,1.0218,1.0225,244972.8715
2005-04-18 14:40:00,14.83,14.83,14.79,14.81,312804.86593027913,1.0225,1.0225,1.0198,1.0212,312804.8659
2005-04-18 14:50:00,14.81,14.85,14.8,14.84,356009.95790959947,1.0212,1.0239,1.0205,1.0232,356009.9579
2005-04-18 15:00:00,14.85,14.86,14.82,14.84,1309546.337893199,1.0239,1.0246,1.0218,1.0232,1309546.3379
2005-04-18 15:10:00,14.85,14.85,14.83,14.84,511548.2890351526,1.0239,1.0239,1.0225,1.0232,511548.289
2005-04-18 15:20:00,14.84,14.86,14.83,14.83,625609.7318605583,1.0232,1.0246,1.0225,1.0225,625609.7319
2005-04-18 15:30:00,14.83,14.86,14.8,14.8,785036.5212642503,1.0225,1.0246,1.0205,1.0205,785036.5213
2005-04-18 15:40:00,14.8,14.8,14.76,14.76,1278006.6207482952,1.0205,1.0205,1.0177,1.0177,1278006.6207
2005-04-18 15:50:00,14.76,14.78,14.75,14.76,2158094.34436705,1.0177,1.0191,1.017,1.0177,2158094.3444
2005-04-19 09:30:00,14.74,14.74,14.66,14.68,1891950.9777744368,1.0163,1.0163,1.0108,1.0122,1891950.9778
2005-04-19 09:40:00,14.68,14.68,14.52,14.63,2152477.6824097387,1.0122,1.0122,1.0012,1.0087,2152477.6824
2005-04-19 09:50:00,14.63,14.69,14.63,14.64,924156.9174376616,1.0087,1.0129,1.0087,1.0094,924156.9174
2005-04-19 10:00:00,14.64,14.71,14.64,14.7,1370465.5175840403,1.0094,1.0143,1.0094,1.0136,1370465.5176
2005-04-19 10:10:00,14.7,14.7,14.65,14.7,825217.2568050182,1.0136,1.0136,1.0101,1.0136,825217.2568
2005-04-19 10:20:00,14.7,14.73,14.69,14.7,920268.4591595228,1.0136,1.0156,1.0129,1.0136,920268.4592
2005-04-19 10:30:00,14.7,14.79,14.7,14.78,1300905.319497335,1.0136,1.0198,1.0136,1.0191,1300905.3195
2005-04-19 10:40:00,14.77,14.77,14.74,14.76,736214.7673276183,1.0184,1.0184,1.0163,1.0177,736214.7673
2005-04-19 10:50:00,14.76,14.79,14.76,14.79,643323.8195720796,1.0177,1.0198,1.0177,1.0198,643323.8196
2005-04-19 11:00:00,14.79,14.83,14.79,14.82,1007110.6940379568,1.0198,1.0225,1.0198,1.0218,1007110.694
2005-04-19 11:10:00,14.82,14.83,14.81,14.83,385389.42045553727,1.0218,1.0225,1.0212,1.0225,385389.4205
2005-04-19 11:20:00,14.83,14.84,14.81,14.84,410880.4247233362,1.0225,1.0232,1.0212,1.0232,410880.4247
2005-04-19 11:30:00,14.84,14.91,14.84,14.9,791085.2341413551,1.0232,1.028,1.0232,1.0274,791085.2341
2005-04-19 11:40:00,14.9,14.92,14.88,14.91,726709.6470921679,1.0274,1.0287,1.026,1.028,726709.6471
2005-04-19 11:50:00,14.9,14.96,14.9,14.96,640731.5140533204,1.0274,1.0315,1.0274,1.0315,640731.5141
2005-04-19 12:00:00,14.96,14.98,14.93,14.95,806207.0163341172,1.0315,1.0329,1.0294,1.0308,806207.0163
2005-04-19 12:10:00,14.95,14.96,14.92,14.94,371563.7910221548,1.0308,1.0315,1.0287,1.0301,371563.791
2005-04-19 12:20:00,14.93,14.93,14.87,14.88,437667.58175051486,1.0294,1.0294,1.0253,1.026,437667.5818
2005-04-19 12:30:00,14.88,14.88,14.83,14.85,574627.7233249603,1.026,1.026,1.0225,1.0239,574627.7233
2005-04-19 12:40:00,14.85,14.89,14.85,14.89,383229.1658565712,1.0239,1.0267,1.0239,1.0267,383229.1659
2005-04-19 12:50:00,14.89,14.89,14.83,14.87,450197.05842451775,1.0267,1.0267,1.0225,1.0253,450197.0584
2005-04-19 13:00:00,14.87,14.88,14.83,14.85,281265.1487853753,1.0253,1.026,1.0225,1.0239,281265.1488
2005-04-19 13:10:00,14.84,14.86,14.82,14.83,272624.13038951124,1.0232,1.0246,1.0218,1.0225,272624.1304
2005-04-19 13:20:00,14.82,14.83,14.77,14.77,574195.6724051671,1.0218,1.0225,1.0184,1.0184,574195.6724
2005-04-19 13:30:00,14.77,14.82,14.77,14.82,517164.95099246426,1.0184,1.0218,1.0184,1.0218,517164.951
2005-04-19 13:40:00,14.82,14.83,14.81,14.83,505499.57615804777,1.0218,1.0225,1.0212,1.0225,505499.5762
2005-04-19 13:50:00,14.83,14.84,14.82,14.82,410448.37380354304,1.0225,1.0232,1.0218,1.0218,410448.3738
2005-04-19 14:00:00,14.83,14.85,14.81,14.85,383229.1658565712,1.0225,1.0239,1.0212,1.0239,383229.1659
2005-04-19 14:10:00,14.85,14.85,14.82,14.84,256638.24635716272,1.0239,1.0239,1.0218,1.0232,256638.2464
2005-04-19 14:20:00,14.85,14.89,14.83,14.83,425570.1559963052,1.0239,1.0267,1.0225,1.0225,425570.156
2005-04-19 14:30:00,14.83,14.85,14.81,14.81,388845.8278138829,1.0225,1.0239,1.0212,1.0212,388845.8278
2005-04-19 14:40:00,14.81,14.82,14.8,14.81,288610.01442185976,1.0212,1.0218,1.0205,1.0212,288610.0144
2005-04-19 14:50:00,14.81,14.87,14.81,14.85,430754.7670338236,1.0212,1.0253,1.0212,1.0239,430754.767
2005-04-19 15:00:00,14.85,14.87,14.84,14.85,610055.898748003,1.0239,1.0253,1.0232,1.0239,610055.8987
2005-04-19 15:10:00,14.85,14.89,14.85,14.88,648508.430609598,1.0239,1.0267,1.0239,1.026,648508.4306
2005-04-19 15:20:00,14.87,14.88,14.84,14.86,426002.2069160984,1.0253,1.026,1.0232,1.0246,426002.2069
2005-04-19 15:30:00,14.87,14.88,14.86,14.87,518893.15467163705,1.0253,1.026,1.0246,1.0253,518893.1547
2005-04-19 15:40:00,14.86,14.87,14.85,14.86,552593.1264155069,1.0246,1.0253,1.0239,1.0246,552593.1264
2005-04-19 15:50:00,14.86,14.87,14.82,14.86,1048587.5823381045,1.0246,1.0253,1.0218,1.0246,1048587.5823
2005-04-20 09:30:00,14.81,14.81,14.71,14.77,1887630.4685765048,1.0212,1.0212,1.0143,1.0184,1887630.4686
2005-04-20 09:40:00,14.77,14.77,14.61,14.62,1322507.865486995,1.0184,1.0184,1.0074,1.0081,1322507.8655
2005-04-20 09:50:00,14.61,14.65,14.52,14.54,2576319.634726871,1.0074,1.0101,1.0012,1.0025,2576319.6347
2005-04-20 10:00:00,14.54,14.75,14.52,14.74,2385785.1790980683,1.0025,1.017,1.0012,1.0163,2385785.1791
2005-04-20 10:10:00,14.74,15.11,14.74,15.11,2448000.5115482896,1.0163,1.0418,1.0163,1.0418,2448000.5115
2005-04-20 10:20:00,15.1,15.32,14.93,15.21,6649263.655617397,1.0411,1.0563,1.0294,1.0487,6649263.6556
2005-04-20 10:30:00,15.22,15.25,15.11,15.19,3552754.71345951,1.0494,1.0515,1.0418,1.0474,3552754.7135
2005-04-20 10:40:00,15.19,15.26,15.08,15.09,3380798.4473818154,1.0474,1.0522,1.0398,1.0405,3380798.4474
2005-04-20 10:50:00,15.11,15.19,15.04,15.18,2988064.161289793,1.0418,1.0474,1.037,1.0467,2988064.1613
2005-04-20 11:00:00,15.18,15.19,15.13,15.16,2457505.63178374,1.0467,1.0474,1.0432,1.0453,2457505.6318
2005-04-20 11:10:00,15.16,15.16,15.05,15.08,1338925.8004391368,1.0453,1.0453,1.0377,1.0398,1338925.8004
2005-04-20 11:20:00,15.08,15.09,15.04,15.06,1258996.380277394,1.0398,1.0405,1.037,1.0384,1258996.3803
2005-04-20 11:30:00,15.06,15.06,14.93,14.94,1457739.8033822677,1.0384,1.0384,1.0294,1.0301,1457739.8034
2005-04-20 11:40:00,14.94,14.95,14.91,14.94,1507857.7100782793,1.0301,1.0308,1.028,1.0301,1507857.7101
2005-04-20 11:50:00,14.94,14.99,14.94,14.99,630794.3428980767,1.0301,1.0336,1.0301,1.0336,630794.3429
2005-04-20 12:00:00,14.99,14.99,14.93,14.94,545248.2607790225,1.0336,1.0336,1.0294,1.0301,545248.2608
2005-04-20 12:10:00,14.94,14.94,14.86,14.89,568579.0104478555,1.0301,1.0301,1.0246,1.0267,568579.0104
2005-04-20 12:20:00,14.88,14.91,14.85,14.86,624745.6300209719,1.026,1.028,1.0239,1.0246,624745.63
2005-04-20 12:30:00,14.87,14.9,14.8,14.82,703810.9483431281,1.0253,1.0274,1.0205,1.0218,703810.9483
2005-04-20 12:40:00,14.82,14.89,14.82,14.88,540495.7006612972,1.0218,1.0267,1.0218,1.026,540495.7007
2005-04-20 12:50:00,14.87,14.87,14.85,14.87,639003.3103741476,1.0253,1.0253,1.0239,1.0253,639003.3104
2005-04-20 13:00:00,14.87,14.94,14.85,14.91,801022.4052965988,1.0253,1.0301,1.0239,1.028,801022.4053
2005-04-20 13:10:00,14.91,14.91,14.84,14.84,356009.95790959947,1.028,1.028,1.0232,1.0232,356009.9579
2005-04-20 13:20:00,14.84,14.88,14.83,14.83,573331.5705655806,1.0232,1.026,1.0225,1.0225,573331.5706
2005-04-20 13:30:00,14.83,14.83,14.78,14.78,664062.2637221534,1.0225,1.0225,1.0191,1.0191,664062.2637
2005-04-20 13:40:00,14.77,14.86,14.76,14.85,612648.2042667621,1.0184,1.0246,1.0177,1.0239,612648.2043
2005-04-20 13:50:00,14.85,14.85,14.8,14.8,407856.0682847839,1.0239,1.0239,1.0205,1.0205,407856.0683
2005-04-20 14:00:00,14.8,14.82,14.74,14.75,673999.434877397,1.0205,1.0218,1.0163,1.017,673999.4349
2005-04-20 14:10:00,14.75,14.81,14.75,14.8,487353.4375267332,1.017,1.0212,1.017,1.0205,487353.4375
2005-04-20 14:20:00,14.8,14.81,14.74,14.74,423409.9013973392,1.0205,1.0212,1.0163,1.0163,423409.9014
2005-04-20 14:30:00,14.74,14.77,14.71,14.76,1176906.7055166855,1.0163,1.0184,1.0143,1.0177,1176906.7055
2005-04-20 14:40:00,14.76,14.76,14.72,14.73,915515.8990417976,1.0177,1.0177,1.0149,1.0156,915515.899
2005-04-20 14:50:00,14.73,14.76,14.72,14.74,530558.5295060535,1.0156,1.0177,1.0149,1.0163,530558.5295
2005-04-20 15:00:00,14.74,14.74,14.7,14.7,750472.4476807939,1.0163,1.0163,1.0136,1.0136,750472.4477
2005-04-20 15:10:00,14.71,14.71,14.55,14.57,1344542.4623964485,1.0143,1.0143,1.0032,1.0046,1344542.4624
2005-04-20 15:20:00,14.57,14.58,14.51,14.55,2449728.7152274624,1.0046,1.0053,1.0005,1.0032,2449728.7152
2005-04-20 15:30:00,14.55,14.62,14.54,14.58,1502673.099040761,1.0032,1.0081,1.0025,1.0053,1502673.099
2005-04-20 15:40:00,14.58,14.65,14.54,14.61,1912257.3710047167,1.0053,1.0101,1.0025,1.0074,1912257.371
2005-04-20 15:50:00,14.6,14.63,14.53,14.54,2736610.5259701493,1.0067,1.0087,1.0018,1.0025,2736610.526
2005-04-21 09:30:00,14.86,14.99,14.83,14.84,2455777.428104567,1.0246,1.0336,1.0225,1.0232,2455777.4281
2005-04-21 09:40:00,14.84,14.99,14.84,14.89,2044032.9015416445,1.0232,1.0336,1.0232,1.0267,2044032.9015
2005-04-21 09:50:00,14.88,14.93,14.86,14.93,1778321.5858688245,1.026,1.0294,1.0246,1.0294,1778321.5859
2005-04-21 10:00:00,14.93,15.02,14.91,15.0,2037120.086824953,1.0294,1.0356,1.028,1.0343,2037120.0868
2005-04-21 10:10:00,15.0,15.02,14.9,14.91,1462060.3125801997,1.0343,1.0356,1.0274,1.028,1462060.3126
2005-04-21 10:20:00,14.91,14.91,14.88,14.9,1649138.3608506566,1.028,1.028,1.026,1.0274,1649138.3609
2005-04-21 10:30:00,14.91,14.92,14.87,14.91,1347566.8188350007,1.028,1.0287,1.0253,1.028,1347566.8188
2005-04-21 10:40:00,14.91,14.91,14.87,14.89,835154.4279602618,1.028,1.028,1.0253,1.0267,835154.428
2005-04-21 10:50:00,14.89,14.9,14.85,14.89,844227.4972759191,1.0267,1.0274,1.0239,1.0267,844227.4973
2005-04-21 11:00:00,14.89,14.91,14.88,14.88,1003654.2866796112,1.0267,1.028,1.026,1.026,1003654.2867
2005-04-21 11:10:00,14.88,14.88,14.84,14.85,438963.7345098945,1.026,1.026,1.0232,1.0239,438963.7345
2005-04-21 11:20:00,14.85,14.86,14.84,14.85,905146.6769667608,1.0239,1.0246,1.0232,1.0239,905146.677
2005-04-21 11:30:00,14.85,14.87,14.83,14.87,492970.0994840449,1.0239,1.0253,1.0225,1.0253,492970.0995
2005-04-21 11:40:00,14.87,14.92,14.87,14.91,736214.7673276183,1.0253,1.0287,1.0253,1.028,736214.7673
2005-04-21 11:50:00,14.91,14.92,14.88,14.89,393166.3370118149,1.028,1.0287,1.026,1.0267,393166.337
2005-04-21 12:00:00,14.89,14.98,14.89,14.96,789789.0813819754,1.0267,1.0329,1.0267,1.0315,789789.0814
2005-04-21 12:10:00,14.96,14.99,14.91,14.92,890024.8947739986,1.0315,1.0336,1.028,1.0287,890024.8948
2005-04-21 12:20:00,14.93,14.95,14.87,14.88,645916.1250908388,1.0294,1.0308,1.0253,1.026,645916.1251
2005-04-21 12:30:00,14.88,14.94,14.88,14.88,375020.1983805004,1.026,1.0301,1.026,1.026,375020.1984
2005-04-21 12:40:00,14.89,14.94,14.89,14.89,333111.2591605597,1.0267,1.0301,1.0267,1.0267,333111.2592
2005-04-21 12:50:00,14.89,14.94,14.85,14.85,617400.7643844874,1.0267,1.0301,1.0239,1.0239,617400.7644
2005-04-21 13:00:00,14.85,14.85,14.78,14.79,1108210.6092695664,1.0239,1.0239,1.0191,1.0198,1108210.6093
2005-04-21 13:10:00,14.79,14.86,14.79,14.85,372427.8928617412,1.0198,1.0246,1.0198,1.0239,372427.8929
2005-04-21 13:20:00,14.85,14.85,14.84,14.85,225530.58013205207,1.0239,1.0239,1.0232,1.0239,225530.5801
2005-04-21 13:30:00,14.85,14.9,14.85,14.88,639435.3612939408,1.0239,1.0274,1.0239,1.026,639435.3613
2005-04-21 13:40:00,14.88,14.92,14.88,14.91,513708.5436341186,1.026,1.0287,1.026,1.028,513708.5436
2005-04-21 13:50:00,14.91,14.93,14.91,14.92,430322.7161140304,1.028,1.0294,1.028,1.0287,430322.7161
2005-04-21 14:00:00,14.92,14.94,14.91,14.93,338295.8701980781,1.0287,1.0301,1.028,1.0294,338295.8702
2005-04-21 14:10:00,14.93,15.01,14.93,15.01,1026985.036348444,1.0294,1.0349,1.0294,1.0349,1026985.0363
2005-04-21 14:20:00,15.0,15.03,14.99,14.99,1113395.2203070847,1.0343,1.0363,1.0336,1.0336,1113395.2203
2005-04-21 14:30:00,14.99,14.99,14.96,14.99,665358.416481533,1.0336,1.0336,1.0315,1.0336,665358.4165
2005-04-21 14:40:00,14.99,15.01,14.98,15.01,1175610.552757306,1.0336,1.0349,1.0329,1.0349,1175610.5528
2005-04-21 14:50:00,15.01,15.04,15.0,15.03,1117715.7295050167,1.0349,1.037,1.0343,1.0363,1117715.7295
2005-04-21 15:00:00,15.03,15.03,15.01,15.02,1442618.0211895057,1.0363,1.0363,1.0349,1.0356,1442618.0212
2005-04-21 15:10:00,15.02,15.03,15.01,15.02,574627.7233249603,1.0356,1.0363,1.0349,1.0356,574627.7233
2005-04-21 15:20:00,15.02,15.04,15.01,15.04,1402005.2347289445,1.0356,1.037,1.0349,1.037,1402005.2347
2005-04-21 15:30:00,15.04,15.09,15.03,15.06,1548470.4965388402,1.037,1.0405,1.0363,1.0384,1548470.4965
2005-04-21 15:40:00,15.06,15.1,15.04,15.1,3872904.445026274,1.0384,1.0411,1.037,1.0411,3872904.445
2005-04-21 15:50:00,15.1,15.13,15.1,15.12,2588417.0604810803,1.0411,1.0432,1.0411,1.0425,2588417.0605
2005-04-22 09:30:00,15.08,15.16,15.08,15.14,1069326.026488178,1.0398,1.0453,1.0398,1.0439,1069326.0265
2005-04-22 09:40:00,15.13,15.18,15.13,15.16,946191.5143471152,1.0432,1.0467,1.0432,1.0453,946191.5143
2005-04-22 09:50:00,15.16,15.18,15.13,15.17,1079695.248563215,1.0453,1.0467,1.0432,1.046,1079695.2486
2005-04-22 10:00:00,15.17,15.17,15.09,15.09,1001061.981160852,1.046,1.046,1.0405,1.0405,1001061.9812
2005-04-22 10:10:00,15.09,15.11,15.07,15.07,1401141.132889358,1.0405,1.0418,1.0391,1.0391,1401141.1329
2005-04-22 10:20:00,15.07,15.07,15.04,15.06,891321.0475333782,1.0391,1.0391,1.037,1.0384,891321.0475
2005-04-22 10:30:00,15.07,15.09,15.06,15.08,667518.671080499,1.0391,1.0405,1.0384,1.0398,667518.6711
2005-04-22 10:40:00,15.08,15.08,15.06,15.07,480440.622810042,1.0398,1.0398,1.0384,1.0391,480440.6228
2005-04-22 10:50:00,15.07,15.09,15.07,15.08,373291.9947013276,1.0391,1.0405,1.0391,1.0398,373291.9947
2005-04-22 11:00:00,15.08,15.1,15.07,15.07,625177.6809407651,1.0398,1.0411,1.0391,1.0391,625177.6809
2005-04-22 11:10:00,15.07,15.07,15.03,15.04,659741.7545242213,1.0391,1.0391,1.0363,1.037,659741.7545
2005-04-22 11:20:00,15.04,15.07,15.04,15.06,464454.7387776935,1.037,1.0391,1.037,1.0384,464454.7388
2005-04-22 11:30:00,15.06,15.09,15.06,15.08,1385155.2488570097,1.0384,1.0405,1.0384,1.0398,1385155.2489
2005-04-22 11:40:00,15.08,15.1,15.07,15.07,401375.3044878858,1.0398,1.0411,1.0391,1.0391,401375.3045
2005-04-22 11:50:00,15.07,15.08,15.06,15.08,614376.407945935,1.0391,1.0398,1.0384,1.0398,614376.4079
2005-04-22 12:00:00,15.08,15.1,15.06,15.08,514572.645473705,1.0398,1.0411,1.0384,1.0398,514572.6455
2005-04-22 12:10:00,15.08,15.09,15.08,15.08,216889.561736188,1.0398,1.0405,1.0398,1.0398,216889.5617
2005-04-22 12:20:00,15.08,15.1,15.08,15.1,234603.6494477093,1.0398,1.0411,1.0398,1.0411,234603.6494
2005-04-22 12:30:00,15.1,15.11,15.09,15.1,256206.19543736952,1.0411,1.0418,1.0405,1.0411,256206.1954
2005-04-22 12:40:00,15.1,15.13,15.1,15.1,478280.368211076,1.0411,1.0432,1.0411,1.0411,478280.3682
2005-04-22 12:50:00,15.11,15.11,15.08,15.1,279968.9960259957,1.0418,1.0418,1.0398,1.0411,279968.996
2005-04-22 13:00:00,15.1,15.1,15.07,15.08,403535.55908685183,1.0411,1.0411,1.0391,1.0398,403535.5591
2005-04-22 13:10:00,15.08,15.08,15.06,15.07,599254.6257531729,1.0398,1.0398,1.0384,1.0391,599254.6258
2005-04-22 13:20:00,15.07,15.07,15.06,15.06,138688.34525361823,1.0391,1.0391,1.0384,1.0384,138688.3453
2005-04-22 13:30:00,15.06,15.09,15.06,15.08,295954.8800583442,1.0384,1.0405,1.0384,1.0398,295954.8801
2005-04-22 13:40:00,15.08,15.08,15.06,15.07,242812.6169237802,1.0398,1.0398,1.0384,1.0391,242812.6169
2005-04-22 13:50:00,15.06,15.07,15.06,15.06,279104.8941864093,1.0384,1.0391,1.0384,1.0384,279104.8942
2005-04-22 14:00:00,15.06,15.07,14.84,15.06,1032601.6983057556,1.0384,1.0391,1.0232,1.0384,1032601.6983
2005-04-22 14:10:00,15.06,15.07,15.04,15.06,1662963.9902840392,1.0384,1.0391,1.037,1.0384,1662963.9903
2005-04-22 14:20:00,15.06,15.06,15.02,15.05,1501808.9972011745,1.0384,1.0384,1.0356,1.0377,1501808.9972
2005-04-22 14:30:00,15.05,15.07,15.0,15.0,670543.0275190515,1.0377,1.0391,1.0343,1.0343,670543.0275
2005-04-22 14:40:00,15.0,15.01,14.88,14.92,772939.0955100405,1.0343,1.0349,1.026,1.0287,772939.0955
2005-04-22 14:50:00,14.92,15.0,14.88,14.97,747448.0912422416,1.0287,1.0343,1.026,1.0322,747448.0912
2005-04-22 15:00:00,14.97,14.98,14.92,14.94,727573.7489317543,1.0322,1.0329,1.0287,1.0301,727573.7489
2005-04-22 15:10:00,14.94,14.94,14.89,14.92,794109.5905799075,1.0301,1.0301,1.0267,1.0287,794109.5906
2005-04-22 15:20:00,14.92,14.92,14.86,14.87,1006678.6431181636,1.0287,1.0287,1.0246,1.0253,1006678.6431
2005-04-22 15:30:00,14.87,14.91,14.85,14.88,1000197.8793212656,1.0253,1.028,1.0239,1.026,1000197.8793
2005-04-22 15:40:00,14.88,14.94,14.86,14.91,1100001.6417934955,1.026,1.0301,1.0246,1.028,1100001.6418
2005-04-22 15:50:00,14.91,15.01,14.91,15.01,2051377.767178129,1.028,1.0349,1.028,1.0349,2051377.7672
2005-04-25 09:30:00,15.01,15.04,15.0,15.03,979891.4860909848,1.0349,1.037,1.0343,1.0363,979891.4861
2005-04-25 09:40:00,15.03,15.08,15.02,15.06,497290.6086819769,1.0363,1.0398,1.0356,1.0384,497290.6087
2005-04-25 09:50:00,15.07,15.11,15.05,15.07,629498.190138697,1.0391,1.0418,1.0377,1.0391,629498.1901
2005-04-25 10:00:00,15.07,15.11,15.05,15.11,587589.2509187564,1.0391,1.0418,1.0377,1.0418,587589.2509
2005-04-25 10:10:00,15.11,15.13,15.07,15.09,984644.0462087102,1.0418,1.0432,1.0391,1.0405,984644.0462
2005-04-25 10:20:00,15.1,15.1,15.04,15.05,777691.6556277658,1.0411,1.0411,1.037,1.0377,777691.6556
2005-04-25 10:30:00,15.04,15.08,15.03,15.05,895641.5567313103,1.037,1.0398,1.0363,1.0377,895641.5567
2005-04-25 10:40:00,15.04,15.06,15.03,15.04,1045995.276819345,1.037,1.0384,1.0363,1.037,1045995.2768
2005-04-25 10:50:00,15.03,15.07,15.03,15.06,616536.662544901,1.0363,1.0391,1.0363,1.0384,616536.6625
2005-04-25 11:00:00,15.06,15.14,15.06,15.13,819600.5948477065,1.0384,1.0439,1.0384,1.0432,819600.5948
2005-04-25 11:10:00,15.13,15.14,15.08,15.1,617400.7643844874,1.0432,1.0439,1.0398,1.0411,617400.7644
2005-04-25 11:20:00,15.1,15.12,15.08,15.12,551729.0245759205,1.0411,1.0425,1.0398,1.0425,551729.0246
2005-04-25 11:30:00,15.11,15.13,15.09,15.13,572899.5196457874,1.0418,1.0432,1.0405,1.0432,572899.5196
2005-04-25 11:40:00,15.12,15.12,15.08,15.09,641595.6158929068,1.0425,1.0425,1.0398,1.0405,641595.6159
2005-04-25 11:50:00,15.09,15.11,15.07,15.1,433347.0725525828,1.0405,1.0418,1.0391,1.0411,433347.0726
2005-04-25 12:00:00,15.09,15.11,15.07,15.09,381068.9112576053,1.0405,1.0418,1.0391,1.0405,381068.9113
2005-04-25 12:10:00,15.09,15.09,15.07,15.08,363354.823546084,1.0405,1.0405,1.0391,1.0398,363354.8235
2005-04-25 12:20:00,15.08,15.08,15.07,15.08,349961.2450324946,1.0398,1.0398,1.0391,1.0398,349961.245
2005-04-25 12:30:00,15.08,15.09,15.07,15.08,244972.87152274625,1.0398,1.0405,1.0391,1.0398,244972.8715
2005-04-25 12:40:00,15.08,15.09,15.07,15.07,340456.12479704415,1.0398,1.0405,1.0391,1.0391,340456.1248
2005-04-25 12:50:00,15.07,15.09,15.07,15.08,167635.75687976286,1.0391,1.0405,1.0391,1.0398,167635.7569
2005-04-25 13:00:00,15.08,15.08,15.06,15.07,348233.0413533218,1.0398,1.0398,1.0384,1.0391,348233.0414
2005-04-25 13:10:00,15.07,15.09,15.07,15.08,298979.2364968966,1.0391,1.0405,1.0391,1.0398,298979.2365
2005-04-25 13:20:00,15.08,15.09,15.08,15.09,234603.6494477093,1.0398,1.0405,1.0398,1.0405,234603.6494
2005-04-25 13:30:00,15.09,15.1,15.08,15.09,644619.9723314592,1.0405,1.0411,1.0398,1.0405,644619.9723
2005-04-25 13:40:00,15.09,15.09,15.07,15.07,282993.35246454814,1.0405,1.0405,1.0391,1.0391,282993.3525
2005-04-25 13:50:00,15.07,15.09,15.07,15.08,325334.342604282,1.0391,1.0405,1.0391,1.0398,325334.3426
2005-04-25 14:00:00,15.08,15.1,15.08,15.1,278240.79234682285,1.0398,1.0411,1.0398,1.0411,278240.7923
2005-04-25 14:10:00,15.1,15.13,15.1,15.11,482168.8264892148,1.0411,1.0432,1.0411,1.0418,482168.8265
2005-04-25 14:20:00,15.11,15.12,15.09,15.1,333111.2591605597,1.0418,1.0425,1.0405,1.0411,333111.2592
2005-04-25 14:30:00,15.1,15.11,15.1,15.1,352121.49963146064,1.0411,1.0418,1.0411,1.0411,352121.4996
2005-04-25 14:40:00,15.1,15.11,15.08,15.08,544816.2098592293,1.0411,1.0418,1.0398,1.0398,544816.2099
2005-04-25 14:50:00,15.08,15.11,15.07,15.08,422113.74863795954,1.0398,1.0418,1.0391,1.0398,422113.7486
2005-04-25 15:00:00,15.08,15.09,15.06,15.07,880951.8254583414,1.0398,1.0405,1.0384,1.0391,880951.8255
2005-04-25 15:10:00,15.07,15.08,15.06,15.08,496858.5577621837,1.0391,1.0398,1.0384,1.0398,496858.5578
2005-04-25 15:20:00,15.08,15.1,15.07,15.08,444580.3964672061,1.0398,1.0411,1.0391,1.0398,444580.3965
2005-04-25 15:30:00,15.08,15.11,15.08,15.1,687825.0643107796,1.0398,1.0418,1.0398,1.0411,687825.0643
2005-04-25 15:40:00,15.1,15.11,15.09,15.11,706403.2538618873,1.0411,1.0418,1.0405,1.0418,706403.2539
2005-04-25 15:50:00,15.11,15.14,15.11,15.13,877495.4180999957,1.0418,1.0439,1.0418,1.0432,877495.4181
2005-04-26 09:30:00,15.12,15.14,15.08,15.11,788924.979542389,1.0425,1.0439,1.0398,1.0418,788924.9795
2005-04-26 09:40:00,15.11,15.12,15.05,15.08,648076.3796898049,1.0418,1.0425,1.0377,1.0398,648076.3797
2005-04-26 09:50:00,15.08,15.1,15.04,15.07,463158.5860183138,1.0398,1.0411,1.037,1.0391,463158.586
2005-04-26 10:00:00,15.07,15.09,15.02,15.03,1312138.643411958,1.0391,1.0405,1.0356,1.0363,1312138.6434
2005-04-26 10:10:00,15.03,15.04,14.98,14.99,929773.5793949732,1.0363,1.037,1.0329,1.0336,929773.5794
2005-04-26 10:20:00,14.99,14.99,14.93,14.97,1969288.0924174204,1.0336,1.0336,1.0294,1.0322,1969288.0924
2005-04-26 10:30:00,14.97,15.03,14.97,15.02,971682.518614914,1.0322,1.0363,1.0322,1.0356,971682.5186
2005-04-26 10:40:00,15.02,15.04,15.0,15.01,621721.2735824194,1.0356,1.037,1.0343,1.0349,621721.2736
2005-04-26 10:50:00,15.01,15.09,15.01,15.07,1061117.059012107,1.0349,1.0405,1.0349,1.0391,1061117.059
2005-04-26 11:00:00,15.07,15.07,15.02,15.04,975570.9768930528,1.0391,1.0391,1.0356,1.037,975570.9769
2005-04-26 11:10:00,15.04,15.05,15.0,15.02,330086.90272200725,1.037,1.0377,1.0343,1.0356,330086.9027
2005-04-26 11:20:00,15.02,15.02,15.0,15.01,387981.7259742965,1.0356,1.0356,1.0343,1.0349,387981.726
2005-04-26 11:30:00,15.01,15.02,15.0,15.0,366379.1799846363,1.0349,1.0356,1.0343,1.0343,366379.18
2005-04-26 11:40:00,15.0,15.02,14.99,15.01,819168.5439279133,1.0343,1.0356,1.0336,1.0349,819168.5439
2005-04-26 11:50:00,15.01,15.02,14.99,15.02,414336.8320816819,1.0349,1.0356,1.0336,1.0356,414336.8321
2005-04-26 12:00:00,15.02,15.02,15.0,15.01,263119.0101540608,1.0356,1.0356,1.0343,1.0349,263119.0102
2005-04-26 12:10:00,15.01,15.03,15.0,15.02,182757.53907252496,1.0349,1.0363,1.0343,1.0356,182757.5391
2005-04-26 12:20:00,15.02,15.02,15.0,15.01,149057.5673286551,1.0356,1.0356,1.0343,1.0349,149057.5673
2005-04-26 12:30:00,15.01,15.01,15.0,15.0,273488.23222909763,1.0349,1.0349,1.0343,1.0343,273488.2322
2005-04-26 12:40:00,15.0,15.02,15.0,15.01,159426.78940369198,1.0343,1.0356,1.0343,1.0349,159426.7894
2005-04-26 12:50:00,15.01,15.01,14.98,14.99,883976.1818968938,1.0349,1.0349,1.0329,1.0336,883976.1819
2005-04-26 13:00:00,14.99,14.99,14.94,14.95,585861.0472395836,1.0336,1.0336,1.0301,1.0308,585861.0472
2005-04-26 13:10:00,14.96,14.98,14.95,14.97,493834.2013236313,1.0315,1.0329,1.0308,1.0322,493834.2013
2005-04-26 13:20:00,14.96,14.97,14.93,14.93,699058.3882254028,1.0315,1.0322,1.0294,1.0294,699058.3882
2005-04-26 13:30:00,14.94,14.98,14.93,14.95,834722.3770404686,1.0301,1.0329,1.0294,1.0308,834722.377
2005-04-26 13:40:00,14.95,14.98,14.95,14.98,402239.4063274722,1.0308,1.0329,1.0308,1.0329,402239.4063
2005-04-26 13:50:00,14.98,15.01,14.98,15.0,735350.6654880319,1.0329,1.0349,1.0329,1.0343,735350.6655
2005-04-26 14:00:00,15.0,15.0,14.97,14.98,765162.1789537629,1.0343,1.0343,1.0322,1.0329,765162.179
2005-04-26 14:10:00,14.98,14.99,14.96,14.98,473959.8590131439,1.0329,1.0336,1.0315,1.0329,473959.859
2005-04-26 14:20:00,14.99,14.99,14.94,14.97,646780.2269304253,1.0336,1.0336,1.0301,1.0322,646780.2269
2005-04-26 14:30:00,14.97,14.98,14.96,14.97,565986.7049290963,1.0322,1.0329,1.0315,1.0322,565986.7049
2005-04-26 14:40:00,14.97,14.97,14.93,14.93,865830.0432655793,1.0322,1.0322,1.0294,1.0294,865830.0433
2005-04-26 14:50:00,14.93,14.93,14.88,14.89,794109.5905799075,1.0294,1.0294,1.026,1.0267,794109.5906
2005-04-26 15:00:00,14.89,14.92,14.89,14.91,671839.180278431,1.0267,1.0287,1.0267,1.028,671839.1803
2005-04-26 15:10:00,14.91,14.93,14.91,14.91,967362.009416982,1.028,1.0294,1.028,1.028,967362.0094
2005-04-26 15:20:00,14.91,14.93,14.91,14.92,973842.77321388,1.028,1.0294,1.028,1.0287,973842.7732
2005-04-26 15:30:00,14.92,14.92,14.88,14.89,727573.7489317543,1.0287,1.0287,1.026,1.0267,727573.7489
2005-04-26 15:40:00,14.89,14.89,14.84,14.85,1200237.4551855186,1.0267,1.0267,1.0232,1.0239,1200237.4552
2005-04-26 15:50:00,14.85,14.85,14.81,14.82,2018109.846354052,1.0239,1.0239,1.0212,1.0218,2018109.8464
2005-04-27 09:30:00,14.82,14.88,14.82,14.82,982051.7406899508,1.0218,1.026,1.0218,1.0218,982051.7407
2005-04-27 09:40:00,14.82,14.84,14.8,14.84,784172.4194246639,1.0218,1.0232,1.0205,1.0232,784172.4194
2005-04-27 09:50:00,14.84,14.84,14.8,14.8,574627.7233249603,1.0232,1.0232,1.0205,1.0205,574627.7233
2005-04-27 10:00:00,14.81,14.81,14.77,14.77,983779.9443691238,1.0212,1.0212,1.0184,1.0184,983779.9444
2005-04-27 10:10:00,14.77,14.8,14.77,14.79,816144.1874893609,1.0184,1.0205,1.0184,1.0198,816144.1875
2005-04-27 10:20:00,14.8,14.83,14.8,14.82,1196348.9969073797,1.0205,1.0225,1.0205,1.0218,1196348.9969
2005-04-27 10:30:00,14.82,14.89,14.82,14.89,902122.3205282084,1.0218,1.0267,1.0218,1.0267,902122.3205
2005-04-27 10:40:00,14.89,14.89,14.82,14.84,594934.1165552408,1.0267,1.0267,1.0218,1.0232,594934.1166
2005-04-27 10:50:00,14.84,14.86,14.83,14.86,538335.4460623312,1.0232,1.0246,1.0225,1.0246,538335.4461
2005-04-27 11:00:00,14.85,14.87,14.84,14.87,608327.6950688302,1.0239,1.0253,1.0232,1.0253,608327.6951
2005-04-27 11:10:00,14.88,14.91,14.87,14.9,419089.3921994071,1.026,1.028,1.0253,1.0274,419089.3922
2005-04-27 11:20:00,14.9,14.98,14.88,14.95,874039.0107416501,1.0274,1.0329,1.026,1.0308,874039.0107
2005-04-27 11:30:00,14.95,14.98,14.94,14.94,1235233.579688768,1.0308,1.0329,1.0301,1.0301,1235233.5797
2005-04-27 11:40:00,14.94,14.94,14.91,14.91,413040.6793223023,1.0301,1.0301,1.028,1.028,413040.6793
2005-04-27 11:50:00,14.92,14.94,14.91,14.94,385389.42045553727,1.0287,1.0301,1.028,1.0301,385389.4205
2005-04-27 12:00:00,14.93,14.97,14.91,14.95,707267.3557014737,1.0294,1.0322,1.028,1.0308,707267.3557
2005-04-27 12:10:00,14.95,14.95,14.92,14.94,248429.27888109183,1.0308,1.0308,1.0287,1.0301,248429.2789
2005-04-27 12:20:00,14.93,14.94,14.93,14.93,350825.346872081,1.0294,1.0301,1.0294,1.0294,350825.3469
2005-04-27 12:30:00,14.94,14.94,14.91,14.92,233307.49668832973,1.0301,1.0301,1.028,1.0287,233307.4967
2005-04-27 12:40:00,14.92,14.94,14.91,14.92,340024.0738772509,1.0287,1.0301,1.028,1.0287,340024.0739
2005-04-27 12:50:00,14.92,14.94,14.91,14.93,214297.2562174288,1.0287,1.0301,1.028,1.0294,214297.2562
2005-04-27 13:00:00,14.93,14.95,14.91,14.95,472663.70625376434,1.0294,1.0308,1.028,1.0308,472663.7063
2005-04-27 13:10:00,14.95,14.99,14.95,14.99,442852.1927880333,1.0308,1.0336,1.0308,1.0336,442852.1928
2005-04-27 13:20:00,14.99,14.99,14.97,14.98,240220.311405021,1.0336,1.0336,1.0322,1.0329,240220.3114
2005-04-27 13:30:00,14.98,15.02,14.98,15.0,372859.9437815344,1.0329,1.0356,1.0329,1.0343,372859.9438
2005-04-27 13:40:00,15.0,15.0,14.97,14.99,961313.2965398772,1.0343,1.0343,1.0322,1.0336,961313.2965
2005-04-27 13:50:00,14.99,15.0,14.99,14.99,897369.7604104831,1.0336,1.0343,1.0336,1.0336,897369.7604
2005-04-27 14:00:00,14.99,15.02,14.99,15.0,495130.35408301087,1.0336,1.0356,1.0336,1.0343,495130.3541
2005-04-27 14:10:00,15.0,15.03,14.99,15.01,542223.9043404701,1.0343,1.0363,1.0336,1.0349,542223.9043
2005-04-27 14:20:00,15.01,15.01,15.0,15.0,267871.570271786,1.0349,1.0349,1.0343,1.0343,267871.5703
2005-04-27 14:30:00,15.0,15.02,15.0,15.0,393166.3370118149,1.0343,1.0356,1.0343,1.0343,393166.337
2005-04-27 14:40:00,15.0,15.01,14.99,15.01,438531.68359010125,1.0343,1.0349,1.0336,1.0349,438531.6836
2005-04-27 14:50:00,15.0,15.01,14.98,15.0,727141.6980119611,1.0343,1.0349,1.0329,1.0343,727141.698
2005-04-27 15:00:00,15.0,15.02,15.0,15.01,464454.7387776935,1.0343,1.0356,1.0343,1.0349,464454.7388
2005-04-27 15:10:00,15.01,15.02,15.0,15.0,389277.8787336761,1.0349,1.0356,1.0343,1.0343,389277.8787
2005-04-27 15:20:00,15.0,15.01,14.98,14.98,536175.1914633652,1.0343,1.0349,1.0329,1.0329,536175.1915
2005-04-27 15:30:00,14.98,15.0,14.98,14.98,402239.4063274722,1.0329,1.0343,1.0329,1.0329,402239.4063
2005-04-27 15:40:00,14.98,14.99,14.95,14.97,1553223.0566565655,1.0329,1.0336,1.0308,1.0322,1553223.0567
2005-04-27 15:50:00,14.97,15.01,14.97,15.01,981619.6897701576,1.0322,1.0349,1.0322,1.0349,981619.6898
2005-04-28 09:30:00,15.03,15.16,14.98,15.07,2180560.992196297,1.0363,1.0453,1.0329,1.0391,2180560.9922
2005-04-28 09:40:00,15.07,15.18,15.06,15.11,1207582.320822003,1.0391,1.0467,1.0384,1.0418,1207582.3208
2005-04-28 09:50:00,15.11,15.28,15.04,15.26,5172513.611764229,1.0418,1.0536,1.037,1.0522,5172513.6118
2005-04-28 10:00:00,15.26,15.26,15.1,15.1,3841364.7278813696,1.0522,1.0522,1.0411,1.0411,3841364.7279
2005-04-28 10:10:00,15.11,15.16,15.1,15.12,1004518.3885191976,1.0418,1.0453,1.0411,1.0425,1004518.3885
2005-04-28 10:20:00,15.13,15.14,15.11,15.12,1130677.2570988128,1.0432,1.0439,1.0418,1.0425,1130677.2571
2005-04-28 10:30:00,15.12,15.14,15.11,15.13,1152279.803088473,1.0425,1.0439,1.0418,1.0432,1152279.8031
2005-04-28 10:40:00,15.12,15.13,15.1,15.12,1119443.9331841895,1.0425,1.0432,1.0411,1.0425,1119443.9332
2005-04-28 10:50:00,15.11,15.13,15.11,15.11,1390771.9108143211,1.0418,1.0432,1.0418,1.0418,1390771.9108
2005-04-28 11:00:00,15.11,15.13,15.11,15.13,803182.6598955648,1.0418,1.0432,1.0418,1.0432,803182.6599
2005-04-28 11:10:00,15.13,15.15,15.12,15.15,454517.5676224498,1.0432,1.0446,1.0425,1.0446,454517.5676
2005-04-28 11:20:00,15.15,15.17,15.13,15.13,548704.668137368,1.0446,1.046,1.0432,1.0432,548704.6681
2005-04-28 11:30:00,15.13,15.14,15.11,15.13,1117715.7295050167,1.0432,1.0439,1.0418,1.0432,1117715.7295
2005-04-28 11:40:00,15.13,15.14,15.12,15.13,538767.4969821244,1.0432,1.0439,1.0425,1.0432,538767.497
2005-04-28 11:50:00,15.13,15.14,15.13,15.13,534446.9877841924,1.0432,1.0439,1.0432,1.0432,534446.9878
2005-04-28 12:00:00,15.13,15.14,15.12,15.12,880519.7745385482,1.0432,1.0439,1.0425,1.0425,880519.7745
2005-04-28 12:10:00,15.12,15.14,15.12,15.13,849412.1083134376,1.0425,1.0439,1.0425,1.0432,849412.1083
2005-04-28 12:20:00,15.13,15.14,15.12,15.13,607895.644149037,1.0432,1.0439,1.0425,1.0432,607895.6441
2005-04-28 12:30:00,15.13,15.13,15.12,15.12,137824.24341403184,1.0432,1.0432,1.0425,1.0425,137824.2434
2005-04-28 12:40:00,15.13,15.14,15.12,15.13,300275.38925627625,1.0432,1.0439,1.0425,1.0432,300275.3893
2005-04-28 12:50:00,15.13,15.13,15.12,15.12,243676.7187633666,1.0432,1.0432,1.0425,1.0425,243676.7188
2005-04-28 13:00:00,15.12,15.13,15.12,15.12,155538.33112555317,1.0425,1.0432,1.0425,1.0425,155538.3311
2005-04-28 13:10:00,15.12,15.13,15.09,15.11,581108.4871218583,1.0425,1.0432,1.0405,1.0418,581108.4871
2005-04-28 13:20:00,15.11,15.12,15.1,15.11,508091.881676807,1.0418,1.0425,1.0411,1.0418,508091.8817
2005-04-28 13:30:00,15.11,15.11,15.09,15.11,342616.37939601013,1.0418,1.0418,1.0405,1.0418,342616.3794
2005-04-28 13:40:00,15.11,15.13,15.11,15.12,304595.8984542083,1.0418,1.0432,1.0418,1.0425,304595.8985
2005-04-28 13:50:00,15.12,15.13,15.11,15.11,485193.1829277672,1.0425,1.0432,1.0418,1.0418,485193.1829
2005-04-28 14:00:00,15.11,15.12,15.1,15.1,806207.0163341172,1.0418,1.0425,1.0411,1.0411,806207.0163
2005-04-28 14:10:00,15.1,15.11,15.07,15.07,709859.6612202328,1.0411,1.0418,1.0391,1.0391,709859.6612
2005-04-28 14:20:00,15.08,15.09,14.98,14.98,1395524.4709320464,1.0398,1.0405,1.0329,1.0329,1395524.4709
2005-04-28 14:30:00,14.98,14.98,14.93,14.98,851572.3629124035,1.0329,1.0329,1.0294,1.0329,851572.3629
2005-04-28 14:40:00,14.97,14.98,14.88,14.89,879223.6217791686,1.0322,1.0329,1.026,1.0267,879223.6218
2005-04-28 14:50:00,14.89,14.96,14.88,14.96,944031.2597481492,1.0267,1.0315,1.026,1.0315,944031.2597
2005-04-28 15:00:00,14.96,15.0,14.95,15.0,680048.1477545019,1.0315,1.0343,1.0308,1.0343,680048.1478
2005-04-28 15:10:00,15.0,15.0,14.93,14.94,598822.5748333797,1.0343,1.0343,1.0294,1.0301,598822.5748
2005-04-28 15:20:00,14.94,14.99,14.93,14.98,677887.8931555358,1.0301,1.0336,1.0294,1.0329,677887.8932
2005-04-28 15:30:00,14.98,14.98,14.91,14.92,1096977.285354943,1.0329,1.0329,1.028,1.0287,1096977.2854
2005-04-28 15:40:00,14.92,14.93,14.92,14.93,1034761.9529047216,1.0287,1.0294,1.0287,1.0294,1034761.9529
2005-04-28 15:50:00,14.93,14.99,14.91,14.92,2240184.0191277587,1.0294,1.0336,1.028,1.0287,2240184.0191
2005-04-29 09:30:00,15.07,15.08,15.0,15.0,1039946.5639422402,1.0391,1.0398,1.0343,1.0343,1039946.5639
2005-04-29 09:40:00,15.0,15.03,15.0,15.03,738375.0219265843,1.0343,1.0363,1.0343,1.0363,738375.0219
2005-04-29 09:50:00,15.03,15.07,15.01,15.02,696898.1336264368,1.0363,1.0391,1.0349,1.0356,696898.1336
2005-04-29 10:00:00,15.02,15.04,14.97,14.99,617832.8153042806,1.0356,1.037,1.0322,1.0336,617832.8153
2005-04-29 10:10:00,15.0,15.02,14.98,15.02,650668.685208564,1.0343,1.0356,1.0329,1.0356,650668.6852
2005-04-29 10:20:00,15.02,15.03,14.99,15.0,696898.1336264368,1.0356,1.0363,1.0336,1.0343,696898.1336
2005-04-29 10:30:00,15.0,15.01,14.94,14.95,778555.7574673522,1.0343,1.0349,1.0301,1.0308,778555.7575
2005-04-29 10:40:00,14.95,14.96,14.93,14.94,336567.6665189053,1.0308,1.0315,1.0294,1.0301,336567.6665
2005-04-29 10:50:00,14.94,14.95,14.92,14.95,936686.3941116646,1.0301,1.0308,1.0287,1.0308,936686.3941
2005-04-29 11:00:00,14.95,15.03,14.94,15.02,792813.4378205279,1.0308,1.0363,1.0301,1.0356,792813.4378
2005-04-29 11:10:00,15.01,15.04,15.0,15.04,864533.8905061997,1.0349,1.037,1.0343,1.037,864533.8905
2005-04-29 11:20:00,15.04,15.04,15.02,15.03,334839.46283973247,1.037,1.037,1.0356,1.0363,334839.4628
2005-04-29 11:30:00,15.03,15.03,15.0,15.01,453221.4148630702,1.0363,1.0363,1.0343,1.0349,453221.4149
2005-04-29 11:40:00,15.01,15.01,14.96,15.0,390141.9805732625,1.0349,1.0349,1.0315,1.0343,390141.9806
2005-04-29 11:50:00,15.0,15.02,14.99,14.99,513276.49271432543,1.0343,1.0356,1.0336,1.0336,513276.4927
2005-04-29 12:00:00,14.99,15.0,14.96,14.96,396622.74437016057,1.0336,1.0343,1.0315,1.0315,396622.7444
2005-04-29 12:10:00,14.96,14.99,14.95,14.95,222938.2746132929,1.0315,1.0336,1.0308,1.0308,222938.2746
2005-04-29 12:20:00,14.95,14.97,14.94,14.94,186645.9973506638,1.0308,1.0322,1.0301,1.0301,186645.9974
2005-04-29 12:30:00,14.94,14.97,14.94,14.96,235899.80220708897,1.0301,1.0322,1.0301,1.0315,235899.8022
2005-04-29 12:40:00,14.97,15.01,14.97,14.97,370267.6382627752,1.0322,1.0349,1.0322,1.0322,370267.6383
2005-04-29 12:50:00,14.98,15.01,14.97,15.0,252317.7371592307,1.0329,1.0349,1.0322,1.0343,252317.7372
2005-04-29 13:00:00,15.0,15.02,14.98,15.01,232011.3439289501,1.0343,1.0356,1.0329,1.0349,232011.3439
2005-04-29 13:10:00,15.01,15.02,15.01,15.02,292498.4726999986,1.0349,1.0356,1.0349,1.0356,292498.4727
2005-04-29 13:20:00,15.02,15.03,14.99,15.0,393166.3370118149,1.0356,1.0363,1.0336,1.0343,393166.337
2005-04-29 13:30:00,15.0,15.0,14.95,14.95,336999.7174386985,1.0343,1.0343,1.0308,1.0308,336999.7174
2005-04-29 13:40:00,14.95,14.98,14.95,14.98,176276.77527562692,1.0308,1.0329,1.0308,1.0329,176276.7753
2005-04-29 13:50:00,14.98,15.01,14.97,14.99,223802.37645287928,1.0329,1.0349,1.0322,1.0336,223802.3765
2005-04-29 14:00:00,14.99,15.01,14.99,14.99,272192.07946971804,1.0336,1.0349,1.0336,1.0336,272192.0795
2005-04-29 14:10:00,15.0,15.01,14.99,14.99,206952.3905809444,1.0343,1.0349,1.0336,1.0336,206952.3906
2005-04-29 14:20:00,14.99,15.02,14.98,15.01,373724.0456211208,1.0336,1.0356,1.0329,1.0349,373724.0456
2005-04-29 14:30:00,15.01,15.06,15.01,15.06,964337.6529784296,1.0349,1.0384,1.0349,1.0384,964337.653
2005-04-29 14:40:00,15.05,15.06,15.03,15.04,454085.5167026566,1.0377,1.0384,1.0363,1.037,454085.5167
2005-04-29 14:50:00,15.04,15.04,15.0,15.01,455813.7203818294,1.037,1.037,1.0343,1.0349,455813.7204
2005-04-29 15:00:00,15.01,15.04,14.99,15.04,414336.8320816819,1.0349,1.037,1.0336,1.037,414336.8321
2005-04-29 15:10:00,15.04,15.04,15.02,15.03,440259.8872692741,1.037,1.037,1.0356,1.0363,440259.8873
2005-04-29 15:20:00,15.03,15.04,15.02,15.02,530990.5804258467,1.0363,1.037,1.0356,1.0356,530990.5804
2005-04-29 15:30:00,15.03,15.03,15.0,15.01,666222.5183211194,1.0363,1.0363,1.0343,1.0349,666222.5183
2005-04-29 15:40:00,15.0,15.03,15.0,15.02,623017.4263417991,1.0343,1.0363,1.0343,1.0356,623017.4263
2005-04-29 15:50:00,15.02,15.04,15.01,15.03,964769.7038982228,1.0356,1.037,1.0349,1.0363,964769.7039
2005-05-02 09:30:00,15.19,15.19,15.13,15.14,1617166.5927859596,1.0474,1.0474,1.0432,1.0439,1617166.5928
2005-05-02 09:40:00,15.14,15.16,15.11,15.13,685232.7587920203,1.0439,1.0453,1.0418,1.0432,685232.7588
2005-05-02 09:50:00,15.14,15.16,15.13,15.16,539631.5988217108,1.0439,1.0453,1.0432,1.0453,539631.5988
2005-05-02 10:00:00,15.16,15.16,15.13,15.16,803182.6598955648,1.0453,1.0453,1.0432,1.0453,803182.6599
2005-05-02 10:10:00,15.15,15.16,15.11,15.13,742695.5311245164,1.0446,1.0453,1.0418,1.0432,742695.5311
2005-05-02 10:20:00,15.13,15.15,15.13,15.13,544384.1589394361,1.0432,1.0446,1.0432,1.0432,544384.1589
2005-05-02 10:30:00,15.13,15.15,15.12,15.14,444580.3964672061,1.0432,1.0446,1.0425,1.0439,444580.3965
2005-05-02 10:40:00,15.13,15.16,15.13,15.16,527966.2239872944,1.0432,1.0453,1.0432,1.0453,527966.224
2005-05-02 10:50:00,15.15,15.16,15.15,15.15,414336.8320816819,1.0446,1.0453,1.0446,1.0446,414336.8321
2005-05-02 11:00:00,15.15,15.17,15.15,15.16,759113.4660766581,1.0446,1.046,1.0446,1.0453,759113.4661
2005-05-02 11:10:00,15.17,15.17,15.14,15.14,422977.85047754593,1.046,1.046,1.0439,1.0439,422977.8505
2005-05-02 11:20:00,15.14,15.16,15.14,15.15,433779.123472376,1.0439,1.0453,1.0439,1.0446,433779.1235
2005-05-02 11:30:00,15.15,15.16,15.15,15.15,198743.42310487348,1.0446,1.0453,1.0446,1.0446,198743.4231
2005-05-02 11:40:00,15.15,15.15,15.14,15.15,461430.382339141,1.0446,1.0446,1.0439,1.0446,461430.3823
2005-05-02 11:50:00,15.15,15.15,15.14,15.15,495130.35408301087,1.0446,1.0446,1.0439,1.0446,495130.3541
2005-05-02 12:00:00,15.15,15.15,15.13,15.14,235899.80220708897,1.0446,1.0446,1.0432,1.0439,235899.8022
2005-05-02 12:10:00,15.14,15.15,15.14,15.15,183621.64091211132,1.0439,1.0446,1.0439,1.0446,183621.6409
2005-05-02 12:20:00,15.15,15.16,15.14,15.14,282993.35246454814,1.0446,1.0453,1.0439,1.0439,282993.3525
2005-05-02 12:30:00,15.14,15.15,15.14,15.15,162019.09492245122,1.0439,1.0446,1.0439,1.0446,162019.0949
2005-05-02 12:40:00,15.15,15.16,15.14,15.15,411312.47564312944,1.0446,1.0453,1.0439,1.0446,411312.4756
2005-05-02 12:50:00,15.15,15.16,15.13,15.15,379340.70757843246,1.0446,1.0453,1.0432,1.0446,379340.7076
2005-05-02 13:00:00,15.15,15.15,15.14,15.15,124862.71582023572,1.0446,1.0446,1.0439,1.0446,124862.7158
2005-05-02 13:10:00,15.15,15.15,15.13,15.14,380636.8603378121,1.0446,1.0446,1.0432,1.0439,380636.8603
2005-05-02 13:20:00,15.14,15.15,15.13,15.13,279104.8941864093,1.0439,1.0446,1.0432,1.0432,279104.8942
2005-05-02 13:30:00,15.13,15.15,15.11,15.12,391870.18425243534,1.0432,1.0446,1.0418,1.0425,391870.1843
2005-05-02 13:40:00,15.11,15.12,15.1,15.11,285153.6070635141,1.0418,1.0425,1.0411,1.0418,285153.6071
2005-05-02 13:50:00,15.12,15.14,15.1,15.1,221210.07093412004,1.0425,1.0439,1.0411,1.0411,221210.0709
2005-05-02 14:00:00,15.1,15.1,15.06,15.08,422113.74863795954,1.0411,1.0411,1.0384,1.0398,422113.7486
2005-05-02 14:10:00,15.07,15.11,15.07,15.11,194422.91390694145,1.0391,1.0418,1.0391,1.0418,194422.9139
2005-05-02 14:20:00,15.11,15.11,15.08,15.09,219913.91817474045,1.0418,1.0418,1.0398,1.0405,219913.9182
2005-05-02 14:30:00,15.09,15.12,15.07,15.12,339592.0229574577,1.0405,1.0425,1.0391,1.0425,339592.023
2005-05-02 14:40:00,15.12,15.12,15.1,15.1,239788.26048522777,1.0425,1.0425,1.0411,1.0411,239788.2605
2005-05-02 14:50:00,15.1,15.11,15.09,15.1,302867.69477503543,1.0411,1.0418,1.0405,1.0411,302867.6948
2005-05-02 15:00:00,15.11,15.13,15.09,15.13,454949.61854224297,1.0418,1.0432,1.0405,1.0432,454949.6185
2005-05-02 15:10:00,15.13,15.14,15.12,15.14,565986.7049290963,1.0432,1.0439,1.0425,1.0439,565986.7049
2005-05-02 15:20:00,15.13,15.15,15.11,15.12,824785.205885225,1.0432,1.0446,1.0418,1.0425,824785.2059
2005-05-02 15:30:00,15.12,15.13,15.11,15.11,619561.0189834534,1.0425,1.0432,1.0418,1.0418,619561.019
2005-05-02 15:40:00,15.11,15.14,15.11,15.14,727141.6980119611,1.0418,1.0439,1.0418,1.0439,727141.698
2005-05-02 15:50:00,15.14,15.16,15.13,15.15,850276.210153024,1.0439,1.0453,1.0432,1.0446,850276.2102
2005-05-03 09:30:00,15.15,15.17,15.1,15.15,799726.2525372192,1.0446,1.046,1.0411,1.0446,799726.2525
2005-05-03 09:40:00,15.15,15.17,15.14,15.16,410448.37380354304,1.0446,1.046,1.0439,1.0453,410448.3738
2005-05-03 09:50:00,15.16,15.16,15.13,15.16,491241.895804872,1.0453,1.0453,1.0432,1.0453,491241.8958
2005-05-03 10:00:00,15.16,15.16,15.13,15.13,771642.9427506609,1.0453,1.0453,1.0432,1.0432,771642.9428
2005-05-03 10:10:00,15.14,15.16,15.14,15.15,330951.00456159364,1.0439,1.0453,1.0439,1.0446,330951.0046
2005-05-03 10:20:00,15.15,15.16,15.13,15.15,633818.6993366291,1.0446,1.0453,1.0432,1.0446,633818.6993
2005-05-03 10:30:00,15.15,15.16,15.14,15.14,666222.5183211194,1.0446,1.0453,1.0439,1.0439,666222.5183
2005-05-03 10:40:00,15.14,15.15,15.13,15.13,325334.342604282,1.0439,1.0446,1.0432,1.0432,325334.3426
2005-05-03 10:50:00,15.13,15.15,15.12,15.14,364218.9253856703,1.0432,1.0446,1.0425,1.0439,364218.9254
2005-05-03 11:00:00,15.14,15.15,15.14,15.15,250157.48256026467,1.0439,1.0446,1.0439,1.0446,250157.4826
2005-05-03 11:10:00,15.14,15.16,15.14,15.15,533582.8859446059,1.0439,1.0453,1.0439,1.0446,533582.8859
2005-05-03 11:20:00,15.15,15.15,15.14,15.15,621289.2226626262,1.0446,1.0446,1.0439,1.0446,621289.2227
2005-05-03 11:30:00,15.15,15.16,15.14,15.15,387981.7259742965,1.0446,1.0453,1.0439,1.0446,387981.726
2005-05-03 11:40:00,15.15,15.15,15.13,15.13,298115.1346573102,1.0446,1.0446,1.0432,1.0432,298115.1347
2005-05-03 11:50:00,15.13,15.15,15.13,15.13,1025256.8326692712,1.0432,1.0446,1.0432,1.0432,1025256.8327
2005-05-03 12:00:00,15.13,15.13,15.12,15.13,305892.05121358787,1.0432,1.0432,1.0425,1.0432,305892.0512
2005-05-03 12:10:00,15.13,15.14,15.13,15.14,408720.1701243703,1.0432,1.0439,1.0432,1.0439,408720.1701
2005-05-03 12:20:00,15.14,15.14,15.12,15.13,276512.58866765007,1.0439,1.0439,1.0425,1.0432,276512.5887
2005-05-03 12:30:00,15.13,15.15,15.13,15.14,168499.85871934926,1.0432,1.0446,1.0432,1.0439,168499.8587
2005-05-03 12:40:00,15.14,15.15,15.13,15.14,216025.4598966016,1.0439,1.0446,1.0432,1.0439,216025.4599
2005-05-03 12:50:00,15.14,15.15,15.13,15.14,321013.83340635,1.0439,1.0446,1.0432,1.0439,321013.8334
2005-05-03 13:00:00,15.14,15.14,15.13,15.14,313236.91685007233,1.0439,1.0439,1.0432,1.0439,313236.9169
2005-05-03 13:10:00,15.14,15.14,15.13,15.13,339159.97203766456,1.0439,1.0439,1.0432,1.0432,339159.972
2005-05-03 13:20:00,15.13,15.15,15.13,15.14,540927.7515810904,1.0432,1.0446,1.0432,1.0439,540927.7516
2005-05-03 13:30:00,15.14,15.15,15.13,15.15,326630.4953636616,1.0439,1.0446,1.0432,1.0446,326630.4954
2005-05-03 13:40:00,15.15,15.16,15.15,15.16,434643.2253119624,1.0446,1.0453,1.0446,1.0453,434643.2253
2005-05-03 13:50:00,15.16,15.19,15.16,15.19,329654.85180221405,1.0453,1.0474,1.0453,1.0474,329654.8518
2005-05-03 14:00:00,15.19,15.21,15.19,15.21,506795.72891742736,1.0474,1.0487,1.0474,1.0487,506795.7289
2005-05-03 14:10:00,15.21,15.27,15.18,15.18,1153575.9558478526,1.0487,1.0529,1.0467,1.0467,1153575.9558
2005-05-03 14:20:00,15.18,15.24,15.16,15.22,1236961.783367941,1.0467,1.0508,1.0453,1.0494,1236961.7834
2005-05-03 14:30:00,15.22,15.28,15.21,15.26,1643089.647973552,1.0494,1.0536,1.0487,1.0522,1643089.648
2005-05-03 14:40:00,15.26,15.28,15.24,15.25,1566184.5842503617,1.0522,1.0536,1.0508,1.0515,1566184.5843
2005-05-03 14:50:00,15.25,15.28,15.23,15.26,953968.4309033928,1.0515,1.0536,1.0501,1.0522,953968.4309
2005-05-03 15:00:00,15.27,15.28,15.22,15.23,1543285.885501322,1.0529,1.0536,1.0494,1.0501,1543285.8855
2005-05-03 15:10:00,15.23,15.24,15.22,15.23,824353.1549654318,1.0501,1.0508,1.0494,1.0501,824353.155
2005-05-03 15:20:00,15.23,15.26,15.22,15.24,682208.4023534679,1.0501,1.0522,1.0494,1.0508,682208.4024
2005-05-03 15:30:00,15.23,15.38,15.21,15.29,1352751.429872519,1.0501,1.0605,1.0487,1.0542,1352751.4299
2005-05-03 15:40:00,15.31,15.32,15.22,15.23,2948315.476668819,1.0556,1.0563,1.0494,1.0501,2948315.4767
2005-05-03 15:50:00,15.23,15.28,15.18,15.28,2194386.621629679,1.0501,1.0536,1.0467,1.0536,2194386.6216
2005-05-04 09:30:00,15.32,15.33,15.28,15.33,1382562.9433382505,1.0563,1.057,1.0536,1.057,1382562.9433
2005-05-04 09:40:00,15.32,15.33,15.3,15.3,515004.6963934982,1.0563,1.057,1.0549,1.0549,515004.6964
2005-05-04 09:50:00,15.3,15.33,15.28,15.33,575059.7742447535,1.0549,1.057,1.0536,1.057,575059.7742
2005-05-04 10:00:00,15.33,15.38,15.32,15.36,1276278.4170691224,1.057,1.0605,1.0563,1.0591,1276278.4171
2005-05-04 10:10:00,15.36,15.38,15.35,15.37,1097409.336274736,1.0591,1.0605,1.0584,1.0598,1097409.3363
2005-05-04 10:20:00,15.37,15.39,15.37,15.38,1004950.4394389908,1.0598,1.0611,1.0598,1.0605,1004950.4394
2005-05-04 10:30:00,15.38,15.44,15.38,15.43,1309978.3888129925,1.0605,1.0646,1.0605,1.0639,1309978.3888
2005-05-04 10:40:00,15.43,15.43,15.4,15.41,521917.5111101895,1.0639,1.0639,1.0618,1.0625,521917.5111
2005-05-04 10:50:00,15.41,15.41,15.39,15.41,474823.9608527303,1.0625,1.0625,1.0611,1.0625,474823.9609
2005-05-04 11:00:00,15.41,15.45,15.41,15.43,787196.7758632163,1.0625,1.0653,1.0625,1.0639,787196.7759
2005-05-04 11:10:00,15.43,15.45,15.42,15.45,568146.9595280623,1.0639,1.0653,1.0632,1.0653,568146.9595
2005-05-04 11:20:00,15.44,15.45,15.43,15.45,591045.658277102,1.0646,1.0653,1.0639,1.0653,591045.6583
2005-05-04 11:30:00,15.45,15.45,15.41,15.43,466182.9424568663,1.0653,1.0653,1.0625,1.0639,466182.9425
2005-05-04 11:40:00,15.43,15.46,15.43,15.46,661902.0091231873,1.0639,1.066,1.0639,1.066,661902.0091
2005-05-04 11:50:00,15.46,15.46,15.43,15.43,853300.5665915763,1.066,1.066,1.0639,1.0639,853300.5666
2005-05-04 12:00:00,15.43,15.43,15.38,15.38,466614.99337665946,1.0639,1.0639,1.0605,1.0605,466614.9934
2005-05-04 12:10:00,15.39,15.42,15.39,15.42,416065.0357608547,1.0611,1.0632,1.0611,1.0632,416065.0358
2005-05-04 12:20:00,15.42,15.42,15.37,15.39,571171.3159666146,1.0632,1.0632,1.0598,1.0611,571171.316
2005-05-04 12:30:00,15.4,15.44,15.4,15.44,422977.85047754593,1.0618,1.0646,1.0618,1.0646,422977.8505
2005-05-04 12:40:00,15.43,15.44,15.41,15.42,217753.66357577444,1.0639,1.0646,1.0625,1.0632,217753.6636
2005-05-04 12:50:00,15.42,15.42,15.4,15.4,397054.79528995376,1.0632,1.0632,1.0618,1.0618,397054.7953
2005-05-04 13:00:00,15.4,15.41,15.38,15.39,340888.17571683734,1.0618,1.0625,1.0605,1.0611,340888.1757
2005-05-04 13:10:00,15.39,15.41,15.39,15.4,430754.7670338236,1.0611,1.0625,1.0611,1.0618,430754.767
2005-05-04 13:20:00,15.4,15.41,15.39,15.41,201335.7286236327,1.0618,1.0625,1.0611,1.0625,201335.7286
2005-05-04 13:30:00,15.41,15.41,15.4,15.41,254045.9408384035,1.0625,1.0625,1.0618,1.0625,254045.9408
2005-05-04 13:40:00,15.41,15.41,15.39,15.4,313236.91685007233,1.0625,1.0625,1.0611,1.0618,313236.9169
2005-05-04 13:50:00,15.39,15.44,15.39,15.43,659309.7036044281,1.0611,1.0646,1.0611,1.0639,659309.7036
2005-05-04 14:00:00,15.43,15.43,15.4,15.43,705107.1011025077,1.0639,1.0639,1.0618,1.0639,705107.1011
2005-05-04 14:10:00,15.43,15.44,15.43,15.44,456245.7713016226,1.0639,1.0646,1.0639,1.0646,456245.7713
2005-05-04 14:20:00,15.44,15.44,15.44,15.44,478712.4191308692,1.0646,1.0646,1.0646,1.0646,478712.4191
2005-05-04 14:30:00,15.44,15.44,15.44,15.44,314965.1205292451,1.0646,1.0646,1.0646,1.0646,314965.1205
2005-05-04 14:40:00,15.44,15.44,15.44,15.44,465750.89153707307,1.0646,1.0646,1.0646,1.0646,465750.8915
2005-05-04 14:50:00,15.44,15.45,15.42,15.44,647644.3287700117,1.0646,1.0653,1.0632,1.0646,647644.3288
2005-05-04 15:00:00,15.44,15.44,15.41,15.42,563826.4503301302,1.0646,1.0646,1.0625,1.0632,563826.4503
2005-05-04 15:10:00,15.42,15.44,15.42,15.43,742695.5311245164,1.0632,1.0646,1.0632,1.0639,742695.5311
2005-05-04 15:20:00,15.43,15.44,15.42,15.44,347800.9904335286,1.0639,1.0646,1.0632,1.0646,347800.9904
2005-05-04 15:30:00,15.44,15.45,15.44,15.44,468343.1970558323,1.0646,1.0653,1.0646,1.0646,468343.1971
2005-05-04 15:40:00,15.44,15.45,15.43,15.43,796701.8960986667,1.0646,1.0653,1.0639,1.0639,796701.8961
2005-05-04 15:50:00,15.43,15.45,15.42,15.44,954400.481823186,1.0639,1.0653,1.0632,1.0646,954400.4818
2005-05-05 09:30:00,15.45,15.47,15.43,15.43,564690.5521697166,1.0653,1.0667,1.0639,1.0639,564690.5522
2005-05-05 09:40:00,15.43,15.43,15.41,15.43,781580.1139059046,1.0639,1.0639,1.0625,1.0639,781580.1139
2005-05-05 09:50:00,15.43,15.45,15.41,15.44,710723.7630598194,1.0639,1.0653,1.0625,1.0646,710723.7631
2005-05-05 10:00:00,15.44,15.47,15.43,15.45,544384.1589394361,1.0646,1.0667,1.0639,1.0653,544384.1589
2005-05-05 10:10:00,15.45,15.46,15.44,15.44,213865.2052976356,1.0653,1.066,1.0646,1.0646,213865.2053
2005-05-05 10:20:00,15.44,15.45,15.44,15.44,553025.1773353001,1.0646,1.0653,1.0646,1.0646,553025.1773
2005-05-05 10:30:00,15.45,15.45,15.41,15.41,1342814.2587172757,1.0653,1.0653,1.0625,1.0625,1342814.2587
2005-05-05 10:40:00,15.41,15.42,15.4,15.41,537903.395142538,1.0625,1.0632,1.0618,1.0625,537903.3951
2005-05-05 10:50:00,15.41,15.41,15.39,15.4,297683.083737517,1.0625,1.0625,1.0611,1.0618,297683.0837
2005-05-05 11:00:00,15.4,15.44,15.39,15.44,375452.2493002936,1.0618,1.0646,1.0611,1.0646,375452.2493
2005-05-05 11:10:00,15.44,15.45,15.43,15.44,1634016.5786578946,1.0646,1.0653,1.0639,1.0646,1634016.5787
2005-05-05 11:20:00,15.44,15.45,15.43,15.44,176708.82619542012,1.0646,1.0653,1.0639,1.0646,176708.8262
2005-05-05 11:30:00,15.44,15.45,15.44,15.44,494266.2522434245,1.0646,1.0653,1.0646,1.0646,494266.2522
2005-05-05 11:40:00,15.44,15.45,15.44,15.44,251021.58439985107,1.0646,1.0653,1.0646,1.0646,251021.5844
2005-05-05 11:50:00,15.45,15.46,15.44,15.45,347368.9395137354,1.0653,1.066,1.0646,1.0653,347368.9395
2005-05-05 12:00:00,15.46,15.48,15.45,15.47,499882.91420073615,1.066,1.0673,1.0653,1.0667,499882.9142
2005-05-05 12:10:00,15.47,15.49,15.46,15.48,362058.6707867043,1.0667,1.068,1.066,1.0673,362058.6708
2005-05-05 12:20:00,15.48,15.5,15.48,15.5,304163.8475344151,1.0673,1.0687,1.0673,1.0687,304163.8475
2005-05-05 12:30:00,15.5,15.51,15.48,15.48,384525.3186159509,1.0687,1.0694,1.0673,1.0673,384525.3186
2005-05-05 12:40:00,15.48,15.49,15.44,15.44,816144.1874893609,1.0673,1.068,1.0646,1.0646,816144.1875
2005-05-05 12:50:00,15.44,15.47,15.43,15.44,803614.710815358,1.0646,1.0667,1.0639,1.0646,803614.7108
2005-05-05 13:00:00,15.43,15.44,15.39,15.43,1051179.8878568634,1.0639,1.0646,1.0611,1.0639,1051179.8879
2005-05-05 13:10:00,15.43,15.43,15.39,15.4,527102.122147708,1.0639,1.0639,1.0611,1.0618,527102.1221
2005-05-05 13:20:00,15.39,15.43,15.38,15.42,300707.44017606945,1.0611,1.0639,1.0605,1.0632,300707.4402
2005-05-05 13:30:00,15.42,15.45,15.4,15.43,379772.75849822565,1.0632,1.0653,1.0618,1.0639,379772.7585
2005-05-05 13:40:00,15.43,15.43,15.39,15.41,273488.23222909763,1.0639,1.0639,1.0611,1.0625,273488.2322
2005-05-05 13:50:00,15.41,15.42,15.4,15.41,232443.3948487433,1.0625,1.0632,1.0618,1.0625,232443.3948
2005-05-05 14:00:00,15.41,15.42,15.39,15.4,141280.65077237744,1.0625,1.0632,1.0611,1.0618,141280.6508
2005-05-05 14:10:00,15.4,15.4,15.39,15.39,195287.01574652785,1.0618,1.0618,1.0611,1.0611,195287.0157
2005-05-05 14:20:00,15.39,15.41,15.37,15.37,237195.95496646856,1.0611,1.0625,1.0598,1.0598,237195.955
2005-05-05 14:30:00,15.37,15.37,15.33,15.35,517164.95099246426,1.0598,1.0598,1.057,1.0584,517164.951
2005-05-05 14:40:00,15.35,15.37,15.33,15.34,498586.7614413565,1.0584,1.0598,1.057,1.0577,498586.7614
2005-05-05 14:50:00,15.34,15.38,15.34,15.38,673567.3839576038,1.0577,1.0605,1.0577,1.0605,673567.384
2005-05-05 15:00:00,15.37,15.41,15.36,15.41,435939.3780713421,1.0598,1.0625,1.0591,1.0625,435939.3781
2005-05-05 15:10:00,15.4,15.44,15.4,15.43,541359.8025008836,1.0618,1.0646,1.0618,1.0639,541359.8025
2005-05-05 15:20:00,15.43,15.44,15.42,15.43,326630.4953636616,1.0639,1.0646,1.0632,1.0639,326630.4954
2005-05-05 15:30:00,15.43,15.46,15.43,15.44,727141.6980119611,1.0639,1.066,1.0639,1.0646,727141.698
2005-05-05 15:40:00,15.44,15.46,15.44,15.44,356874.05974918586,1.0646,1.066,1.0646,1.0646,356874.0597
2005-05-05 15:50:00,15.45,15.47,15.44,15.47,811823.6782914288,1.0653,1.0667,1.0646,1.0667,811823.6783
2005-05-06 09:30:00,15.51,15.52,15.47,15.5,1279734.824427468,1.0694,1.0701,1.0667,1.0687,1279734.8244
2005-05-06 09:40:00,15.5,15.51,15.48,15.5,386685.57321491686,1.0687,1.0694,1.0673,1.0687,386685.5732
2005-05-06 09:50:00,15.5,15.51,15.46,15.47,563394.399410337,1.0687,1.0694,1.066,1.0667,563394.3994
2005-05-06 10:00:00,15.47,15.47,15.37,15.37,773803.1973496269,1.0667,1.0667,1.0598,1.0598,773803.1973
2005-05-06 10:10:00,15.37,15.4,15.33,15.37,971682.518614914,1.0598,1.0618,1.057,1.0598,971682.5186
2005-05-06 10:20:00,15.37,15.41,15.36,15.4,427730.4105952712,1.0598,1.0625,1.0591,1.0618,427730.4106
2005-05-06 10:30:00,15.41,15.44,15.41,15.43,258798.5009561288,1.0625,1.0646,1.0625,1.0639,258798.501
2005-05-06 10:40:00,15.43,15.43,15.37,15.37,332679.2082407665,1.0639,1.0639,1.0598,1.0598,332679.2082
2005-05-06 10:50:00,15.37,15.42,15.37,15.42,272192.07946971804,1.0598,1.0632,1.0598,1.0632,272192.0795
2005-05-06 11:00:00,15.42,15.43,15.4,15.41,220778.02001432684,1.0632,1.0639,1.0618,1.0625,220778.02
2005-05-06 11:10:00,15.41,15.41,15.4,15.4,297683.083737517,1.0625,1.0625,1.0618,1.0618,297683.0837
2005-05-06 11:20:00,15.41,15.43,15.37,15.37,282993.35246454814,1.0625,1.0639,1.0598,1.0598,282993.3525
2005-05-06 11:30:00,15.38,15.41,15.37,15.38,372859.9437815344,1.0605,1.0625,1.0598,1.0605,372859.9438
2005-05-06 11:40:00,15.39,15.4,15.34,15.35,556481.5846936457,1.0611,1.0618,1.0577,1.0584,556481.5847
2005-05-06 11:50:00,15.35,15.38,15.34,15.35,301139.49109586264,1.0584,1.0605,1.0577,1.0584,301139.4911
2005-05-06 12:00:00,15.35,15.35,15.31,15.31,659309.7036044281,1.0584,1.0584,1.0556,1.0556,659309.7036
2005-05-06 12:10:00,15.31,15.33,15.31,15.32,416065.0357608547,1.0556,1.057,1.0556,1.0563,416065.0358
2005-05-06 12:20:00,15.33,15.34,15.32,15.34,397486.84620974696,1.057,1.0577,1.0563,1.0577,397486.8462
2005-05-06 12:30:00,15.34,15.35,15.32,15.32,886568.487415653,1.0577,1.0584,1.0563,1.0563,886568.4874
2005-05-06 12:40:00,15.32,15.33,15.31,15.32,295522.829138551,1.0563,1.057,1.0556,1.0563,295522.8291
2005-05-06 12:50:00,15.32,15.4,15.32,15.4,858053.1267093016,1.0563,1.0618,1.0563,1.0618,858053.1267
2005-05-06 13:00:00,15.39,15.6,15.39,15.46,5046354.743184614,1.0611,1.0756,1.0611,1.066,5046354.7432
2005-05-06 13:10:00,15.46,15.51,15.42,15.49,2398314.655772071,1.066,1.0694,1.0632,1.068,2398314.6558
2005-05-06 13:20:00,15.49,15.49,15.47,15.49,702514.7955837485,1.068,1.068,1.0667,1.068,702514.7956
2005-05-06 13:30:00,15.49,15.53,15.48,15.52,852868.5156717831,1.068,1.0708,1.0673,1.0701,852868.5157
2005-05-06 13:40:00,15.52,15.55,15.49,15.55,1376082.1795413522,1.0701,1.0722,1.068,1.0722,1376082.1795
2005-05-06 13:50:00,15.55,15.6,15.54,15.55,2012493.1843967405,1.0722,1.0756,1.0715,1.0722,2012493.1844
2005-05-06 14:00:00,15.55,15.56,15.51,15.52,986804.3008076762,1.0722,1.0729,1.0694,1.0701,986804.3008
2005-05-06 14:10:00,15.52,15.54,15.51,15.52,580676.4362020651,1.0701,1.0715,1.0694,1.0701,580676.4362
2005-05-06 14:20:00,15.53,15.55,15.47,15.49,896937.7094906899,1.0708,1.0722,1.0667,1.068,896937.7095
2005-05-06 14:30:00,15.5,15.5,15.45,15.45,597526.422074,1.0687,1.0687,1.0653,1.0653,597526.4221
2005-05-06 14:40:00,15.45,15.45,15.43,15.43,869718.501543718,1.0653,1.0653,1.0639,1.0639,869718.5015
2005-05-06 14:50:00,15.43,15.44,15.42,15.43,341320.22663663054,1.0639,1.0646,1.0632,1.0639,341320.2266
2005-05-06 15:00:00,15.43,15.46,15.41,15.42,647644.3287700117,1.0639,1.066,1.0625,1.0632,647644.3288
2005-05-06 15:10:00,15.42,15.45,15.41,15.45,553889.2791748865,1.0632,1.0653,1.0625,1.0653,553889.2792
2005-05-06 15:20:00,15.45,15.48,15.44,15.45,826081.3586446046,1.0653,1.0673,1.0646,1.0653,826081.3586
2005-05-06 15:30:00,15.45,15.45,15.41,15.41,517164.95099246426,1.0653,1.0653,1.0625,1.0625,517164.951
2005-05-06 15:40:00,15.41,15.41,15.38,15.41,552161.0754957137,1.0625,1.0625,1.0605,1.0625,552161.0755
2005-05-06 15:50:00,15.41,15.41,15.35,15.36,1121604.1877831556,1.0625,1.0625,1.0584,1.0591,1121604.1878
2005-05-09 09:30:00,15.38,15.39,15.37,15.38,839474.9371581939,1.0605,1.0611,1.0598,1.0605,839474.9372
2005-05-09 09:40:00,15.38,15.39,15.35,15.35,410880.4247233362,1.0605,1.0611,1.0584,1.0584,410880.4247
2005-05-09 09:50:00,15.35,15.39,15.35,15.38,496426.5068423905,1.0584,1.0611,1.0584,1.0605,496426.5068
2005-05-09 10:00:00,15.38,15.4,15.36,15.37,432915.0216327896,1.0605,1.0618,1.0591,1.0598,432915.0216
2005-05-09 10:10:00,15.37,15.37,15.35,15.35,454085.5167026566,1.0598,1.0598,1.0584,1.0584,454085.5167
2005-05-09 10:20:00,15.35,15.35,15.34,15.34,406127.864605611,1.0584,1.0584,1.0577,1.0577,406127.8646
2005-05-09 10:30:00,15.34,15.36,15.33,15.36,508091.881676807,1.0577,1.0591,1.057,1.0591,508091.8817
2005-05-09 10:40:00,15.35,15.37,15.35,15.36,430754.7670338236,1.0584,1.0598,1.0584,1.0591,430754.767
2005-05-09 10:50:00,15.36,15.37,15.35,15.35,468343.1970558323,1.0591,1.0598,1.0584,1.0584,468343.1971
2005-05-09 11:00:00,15.35,15.35,15.34,15.35,324470.2407646956,1.0584,1.0584,1.0577,1.0584,324470.2408
2005-05-09 11:10:00,15.35,15.35,15.34,15.35,359898.4161877383,1.0584,1.0584,1.0577,1.0584,359898.4162
2005-05-09 11:20:00,15.35,15.37,15.34,15.37,303731.7966146219,1.0584,1.0598,1.0577,1.0598,303731.7966
2005-05-09 11:30:00,15.37,15.41,15.35,15.38,601846.9312719321,1.0598,1.0625,1.0584,1.0605,601846.9313
2005-05-09 11:40:00,15.38,15.4,15.35,15.37,361626.6198669111,1.0605,1.0618,1.0584,1.0598,361626.6199
2005-05-09 11:50:00,15.37,15.38,15.35,15.35,255774.1445175763,1.0598,1.0605,1.0584,1.0584,255774.1445
2005-05-09 12:00:00,15.35,15.39,15.35,15.37,340456.12479704415,1.0584,1.0611,1.0584,1.0598,340456.1248
2005-05-09 12:10:00,15.37,15.39,15.36,15.37,293362.574539585,1.0598,1.0611,1.0591,1.0598,293362.5745
2005-05-09 12:20:00,15.37,15.38,15.36,15.37,187510.09919025016,1.0598,1.0605,1.0591,1.0598,187510.0992
2005-05-09 12:30:00,15.37,15.37,15.35,15.36,249725.43164047145,1.0598,1.0598,1.0584,1.0591,249725.4316
2005-05-09 12:40:00,15.36,15.36,15.35,15.36,290338.21810103254,1.0591,1.0591,1.0584,1.0591,290338.2181
2005-05-09 12:50:00,15.36,15.37,15.35,15.36,130479.37777754736,1.0591,1.0598,1.0584,1.0591,130479.3778
2005-05-09 13:00:00,15.36,15.36,15.35,15.35,212137.0016184628,1.0591,1.0591,1.0584,1.0584,212137.0016
2005-05-09 13:10:00,15.35,15.36,15.34,15.36,534446.9877841924,1.0584,1.0591,1.0577,1.0591,534446.9878
2005-05-09 13:20:00,15.36,15.36,15.35,15.35,147329.3636494823,1.0591,1.0591,1.0584,1.0584,147329.3636
2005-05-09 13:30:00,15.36,15.36,15.34,15.35,159858.8403234852,1.0591,1.0591,1.0577,1.0584,159858.8403
2005-05-09 13:40:00,15.35,15.35,15.35,15.35,289906.16718123935,1.0584,1.0584,1.0584,1.0584,289906.1672
2005-05-09 13:50:00,15.35,15.36,15.34,15.35,163747.29860162403,1.0584,1.0591,1.0577,1.0584,163747.2986
2005-05-09 14:00:00,15.35,15.35,15.33,15.34,250157.48256026467,1.0584,1.0584,1.057,1.0577,250157.4826
2005-05-09 14:10:00,15.34,15.35,15.33,15.34,160722.9421630716,1.0577,1.0584,1.057,1.0577,160722.9422
2005-05-09 14:20:00,15.34,15.35,15.33,15.34,240652.3623248142,1.0577,1.0584,1.057,1.0577,240652.3623
2005-05-09 14:30:00,15.35,15.35,15.33,15.34,210408.79793929,1.0584,1.0584,1.057,1.0577,210408.7979
2005-05-09 14:40:00,15.34,15.34,15.32,15.33,405695.8136858178,1.0577,1.0577,1.0563,1.057,405695.8137
2005-05-09 14:50:00,15.33,15.34,15.32,15.32,279536.9451062025,1.057,1.0577,1.0563,1.0563,279536.9451
2005-05-09 15:00:00,15.32,15.33,15.29,15.3,413472.7302420955,1.0563,1.057,1.0542,1.0549,413472.7302
2005-05-09 15:10:00,15.3,15.31,15.29,15.31,313236.91685007233,1.0549,1.0556,1.0542,1.0556,313236.9169
2005-05-09 15:20:00,15.31,15.33,15.3,15.32,441556.0400286537,1.0556,1.057,1.0549,1.0563,441556.04
2005-05-09 15:30:00,15.32,15.32,15.28,15.3,660173.8054440145,1.0563,1.0563,1.0536,1.0549,660173.8054
2005-05-09 15:40:00,15.3,15.31,15.29,15.29,596662.3202344136,1.0549,1.0556,1.0542,1.0542,596662.3202
2005-05-09 15:50:00,15.29,15.34,15.29,15.31,1372193.7212632133,1.0542,1.0577,1.0542,1.0556,1372193.7213
2005-05-10 09:30:00,15.29,15.29,15.27,15.29,1095249.0816757702,1.0542,1.0542,1.0529,1.0542,1095249.0817
2005-05-10 09:40:00,15.28,15.29,15.28,15.28,290338.21810103254,1.0536,1.0542,1.0536,1.0536,290338.2181
2005-05-10 09:50:00,15.28,15.29,15.23,15.25,489081.64120590605,1.0536,1.0542,1.0501,1.0515,489081.6412
2005-05-10 10:00:00,15.25,15.28,15.23,15.26,549568.7699769544,1.0515,1.0536,1.0501,1.0522,549568.77
2005-05-10 10:10:00,15.26,15.27,15.24,15.24,370699.68918256834,1.0522,1.0529,1.0508,1.0508,370699.6892
2005-05-10 10:20:00,15.24,15.26,15.23,15.25,406991.9664451974,1.0508,1.0522,1.0501,1.0515,406991.9664
2005-05-10 10:30:00,15.24,15.26,15.24,15.24,539199.5479019176,1.0508,1.0522,1.0508,1.0508,539199.5479
2005-05-10 10:40:00,15.25,15.26,15.22,15.23,417361.1885202343,1.0515,1.0522,1.0494,1.0501,417361.1885
2005-05-10 10:50:00,15.23,15.24,15.23,15.23,445444.4983067925,1.0501,1.0508,1.0501,1.0501,445444.4983
2005-05-10 11:00:00,15.23,15.25,15.23,15.23,362922.7726262907,1.0501,1.0515,1.0501,1.0501,362922.7726
2005-05-10 11:10:00,15.23,15.25,15.23,15.23,651532.7870481504,1.0501,1.0515,1.0501,1.0501,651532.787
2005-05-10 11:20:00,15.23,15.23,15.21,15.23,482600.877409008,1.0501,1.0501,1.0487,1.0501,482600.8774
2005-05-10 11:30:00,15.22,15.23,15.21,15.22,344344.583075183,1.0494,1.0501,1.0487,1.0494,344344.5831
2005-05-10 11:40:00,15.22,15.23,15.2,15.21,207816.4924205308,1.0494,1.0501,1.048,1.0487,207816.4924
2005-05-10 11:50:00,15.21,15.23,15.21,15.23,322742.0370855228,1.0487,1.0501,1.0487,1.0501,322742.0371
2005-05-10 12:00:00,15.22,15.24,15.22,15.22,363354.823546084,1.0494,1.0508,1.0494,1.0494,363354.8235
2005-05-10 12:10:00,15.22,15.25,15.22,15.25,161154.9930828648,1.0494,1.0515,1.0494,1.0515,161154.9931
2005-05-10 12:20:00,15.25,15.25,15.22,15.23,184917.79367149097,1.0515,1.0515,1.0494,1.0501,184917.7937
2005-05-10 12:30:00,15.23,15.24,15.22,15.24,181461.3863131453,1.0501,1.0508,1.0494,1.0508,181461.3863
2005-05-10 12:40:00,15.24,15.28,15.24,15.27,364650.9763054635,1.0508,1.0536,1.0508,1.0529,364650.9763
2005-05-10 12:50:00,15.27,15.29,15.27,15.27,297251.0328177238,1.0529,1.0542,1.0529,1.0529,297251.0328
2005-05-10 13:00:00,15.27,15.27,15.26,15.26,219049.81633515403,1.0529,1.0529,1.0522,1.0522,219049.8163
2005-05-10 13:10:00,15.26,15.28,15.26,15.27,221210.07093412004,1.0522,1.0536,1.0522,1.0529,221210.0709
2005-05-10 13:20:00,15.27,15.3,15.27,15.29,413904.7811618887,1.0529,1.0549,1.0529,1.0542,413904.7812
2005-05-10 13:30:00,15.29,15.31,15.28,15.29,300707.44017606945,1.0542,1.0556,1.0536,1.0542,300707.4402
2005-05-10 13:40:00,15.29,15.29,15.28,15.28,279104.8941864093,1.0542,1.0542,1.0536,1.0536,279104.8942
2005-05-10 13:50:00,15.28,15.29,15.26,15.29,165907.55320059005,1.0536,1.0542,1.0522,1.0542,165907.5532
2005-05-10 14:00:00,15.29,15.3,15.26,15.27,256206.19543736952,1.0542,1.0549,1.0522,1.0529,256206.1954
2005-05-10 14:10:00,15.27,15.3,15.27,15.28,261390.806474888,1.0529,1.0549,1.0529,1.0536,261390.8065
2005-05-10 14:20:00,15.28,15.29,15.26,15.27,225962.6310518453,1.0536,1.0542,1.0522,1.0529,225962.6311
2005-05-10 14:30:00,15.27,15.29,15.24,15.24,480008.5718902488,1.0529,1.0542,1.0508,1.0508,480008.5719
2005-05-10 14:40:00,15.24,15.25,15.22,15.24,529694.4276664671,1.0508,1.0515,1.0494,1.0508,529694.4277
2005-05-10 14:50:00,15.24,15.25,15.23,15.24,385821.47137533047,1.0508,1.0515,1.0501,1.0508,385821.4714
2005-05-10 15:00:00,15.24,15.24,15.21,15.21,492970.0994840449,1.0508,1.0508,1.0487,1.0487,492970.0995
2005-05-10 15:10:00,15.21,15.21,15.19,15.19,554321.3300946797,1.0487,1.0487,1.0474,1.0474,554321.3301
2005-05-10 15:20:00,15.19,15.2,15.18,15.19,446308.6001463789,1.0474,1.048,1.0467,1.0474,446308.6001
2005-05-10 15:30:00,15.19,15.19,15.16,15.16,1101297.794552875,1.0474,1.0474,1.0453,1.0453,1101297.7946
2005-05-10 15:40:00,15.16,15.22,15.16,15.19,656285.3471658757,1.0453,1.0494,1.0453,1.0474,656285.3472
2005-05-10 15:50:00,15.19,15.23,15.18,15.22,1405893.6930070834,1.0474,1.0501,1.0467,1.0494,1405893.693
2005-05-11 09:30:00,15.22,15.25,15.18,15.21,980323.537010778,1.0494,1.0515,1.0467,1.0487,980323.537
2005-05-11 09:40:00,15.2,15.21,15.17,15.2,374588.1474607072,1.048,1.0487,1.046,1.048,374588.1475
2005-05-11 09:50:00,15.2,15.21,15.16,15.16,492538.0485642517,1.048,1.0487,1.0453,1.0453,492538.0486
2005-05-11 10:00:00,15.16,15.19,15.16,15.16,716772.4759369241,1.0453,1.0474,1.0453,1.0453,716772.4759
2005-05-11 10:10:00,15.16,15.17,15.15,15.17,512412.39087473904,1.0453,1.046,1.0446,1.046,512412.3909
2005-05-11 10:20:00,15.17,15.18,15.15,15.16,497722.6596017701,1.046,1.0467,1.0446,1.0453,497722.6596
2005-05-11 10:30:00,15.16,15.2,15.16,15.19,582404.639881238,1.0453,1.048,1.0453,1.0474,582404.6399
2005-05-11 10:40:00,15.19,15.19,15.16,15.16,508955.9835163934,1.0474,1.0474,1.0453,1.0453,508955.9835
2005-05-11 10:50:00,15.16,15.17,15.13,15.16,825649.3077248114,1.0453,1.046,1.0432,1.0453,825649.3077
2005-05-11 11:00:00,15.16,15.17,15.15,15.16,422113.74863795954,1.0453,1.046,1.0446,1.0453,422113.7486
2005-05-11 11:10:00,15.16,15.16,15.13,15.15,502475.2197194953,1.0453,1.0453,1.0432,1.0446,502475.2197
2005-05-11 11:20:00,15.15,15.16,15.14,15.15,351257.39779187425,1.0446,1.0453,1.0439,1.0446,351257.3978
2005-05-11 11:30:00,15.15,15.19,15.15,15.16,452357.3130234838,1.0446,1.0474,1.0446,1.0453,452357.313
2005-05-11 11:40:00,15.16,15.17,15.15,15.16,307188.2039729675,1.0453,1.046,1.0446,1.0453,307188.204
2005-05-11 11:50:00,15.16,15.16,15.12,15.12,401375.3044878858,1.0453,1.0453,1.0425,1.0425,401375.3045
2005-05-11 12:00:00,15.12,15.13,15.06,15.07,1043402.9713005858,1.0425,1.0432,1.0384,1.0391,1043402.9713
2005-05-11 12:10:00,15.07,15.1,15.06,15.09,1063709.3645308665,1.0391,1.0411,1.0384,1.0405,1063709.3645
2005-05-11 12:20:00,15.09,15.1,15.07,15.1,295090.7782187578,1.0405,1.0411,1.0391,1.0411,295090.7782
2005-05-11 12:30:00,15.1,15.1,15.07,15.07,331815.1064011801,1.0411,1.0411,1.0391,1.0391,331815.1064
2005-05-11 12:40:00,15.07,15.08,15.04,15.06,1558407.667694084,1.0391,1.0398,1.037,1.0384,1558407.6677
2005-05-11 12:50:00,15.06,15.08,15.05,15.08,507659.83075701375,1.0384,1.0398,1.0377,1.0398,507659.8308
2005-05-11 13:00:00,15.08,15.13,15.08,15.13,387981.7259742965,1.0398,1.0432,1.0398,1.0432,387981.726
2005-05-11 13:10:00,15.12,15.15,15.1,15.13,635978.9539355951,1.0425,1.0446,1.0411,1.0432,635978.9539
2005-05-11 13:20:00,15.13,15.13,15.11,15.11,506363.67799763416,1.0432,1.0432,1.0418,1.0418,506363.678
2005-05-11 13:30:00,15.11,15.12,15.1,15.1,372427.8928617412,1.0418,1.0425,1.0411,1.0411,372427.8929
2005-05-11 13:40:00,15.1,15.11,15.09,15.1,340456.12479704415,1.0411,1.0418,1.0405,1.0411,340456.1248
2005-05-11 13:50:00,15.1,15.11,15.1,15.1,181029.3353933521,1.0411,1.0418,1.0411,1.0411,181029.3354
2005-05-11 14:00:00,15.1,15.15,15.1,15.14,576355.9270041331,1.0411,1.0446,1.0411,1.0439,576355.927
2005-05-11 14:10:00,15.14,15.2,15.14,15.19,846387.751874885,1.0439,1.048,1.0439,1.0474,846387.7519
2005-05-11 14:20:00,15.2,15.21,15.16,15.16,411312.47564312944,1.048,1.0487,1.0453,1.0453,411312.4756
2005-05-11 14:30:00,15.16,15.16,15.14,15.14,426434.2578358916,1.0453,1.0453,1.0439,1.0439,426434.2578
2005-05-11 14:40:00,15.14,15.16,15.14,15.16,367243.2818242228,1.0439,1.0453,1.0439,1.0453,367243.2818
2005-05-11 14:50:00,15.16,15.17,15.13,15.13,369403.5364231888,1.0453,1.046,1.0432,1.0432,369403.5364
2005-05-11 15:00:00,15.14,15.14,15.1,15.12,604439.2367906913,1.0439,1.0439,1.0411,1.0425,604439.2368
2005-05-11 15:10:00,15.12,15.15,15.12,15.14,365083.0272252567,1.0425,1.0446,1.0425,1.0439,365083.0272
2005-05-11 15:20:00,15.14,15.16,15.14,15.15,391870.18425243534,1.0439,1.0453,1.0439,1.0446,391870.1843
2005-05-11 15:30:00,15.15,15.16,15.14,15.15,685232.7587920203,1.0446,1.0453,1.0439,1.0446,685232.7588
2005-05-11 15:40:00,15.15,15.15,15.13,15.15,783740.3685048707,1.0446,1.0446,1.0432,1.0446,783740.3685
2005-05-11 15:50:00,15.15,15.16,15.13,15.14,814415.983810188,1.0446,1.0453,1.0432,1.0439,814415.9838
2005-05-12 09:30:00,15.07,15.31,15.07,15.25,1792147.215302207,1.0391,1.0556,1.0391,1.0515,1792147.2153
2005-05-12 09:40:00,15.25,15.26,15.2,15.21,607463.5932292438,1.0515,1.0522,1.048,1.0487,607463.5932
2005-05-12 09:50:00,15.2,15.23,15.19,15.19,418657.3412796139,1.048,1.0501,1.0474,1.0474,418657.3413
2005-05-12 10:00:00,15.19,15.22,15.19,15.22,746151.938482862,1.0474,1.0494,1.0474,1.0494,746151.9385
2005-05-12 10:10:00,15.22,15.25,15.22,15.24,1013591.4578348548,1.0494,1.0515,1.0494,1.0508,1013591.4578
2005-05-12 10:20:00,15.24,15.24,15.22,15.23,388845.8278138829,1.0508,1.0508,1.0494,1.0501,388845.8278
2005-05-12 10:30:00,15.23,15.23,15.21,15.22,480872.6737298352,1.0501,1.0501,1.0487,1.0494,480872.6737
2005-05-12 10:40:00,15.21,15.23,15.18,15.18,1185547.7239125497,1.0487,1.0501,1.0467,1.0467,1185547.7239
2005-05-12 10:50:00,15.19,15.21,15.16,15.17,872310.8070624773,1.0474,1.0487,1.0453,1.046,872310.8071
2005-05-12 11:00:00,15.17,15.19,15.16,15.18,346936.88859394216,1.046,1.0474,1.0453,1.0467,346936.8886
2005-05-12 11:10:00,15.18,15.22,15.17,15.22,278672.84326661605,1.0467,1.0494,1.046,1.0494,278672.8433
2005-05-12 11:20:00,15.22,15.25,15.22,15.24,477416.2663714896,1.0494,1.0515,1.0494,1.0508,477416.2664
2005-05-12 11:30:00,15.24,15.25,15.23,15.25,484329.0810881808,1.0508,1.0515,1.0501,1.0515,484329.0811
2005-05-12 11:40:00,15.25,15.26,15.22,15.25,390141.9805732625,1.0515,1.0522,1.0494,1.0515,390141.9806
2005-05-12 11:50:00,15.25,15.27,15.24,15.25,658445.6017648417,1.0515,1.0529,1.0508,1.0515,658445.6018
2005-05-12 12:00:00,15.25,15.27,15.23,15.26,803614.710815358,1.0515,1.0529,1.0501,1.0522,803614.7108
2005-05-12 12:10:00,15.26,15.26,15.25,15.26,575923.8760843399,1.0522,1.0522,1.0515,1.0522,575923.8761
2005-05-12 12:20:00,15.26,15.27,15.26,15.26,413040.6793223023,1.0522,1.0529,1.0522,1.0522,413040.6793
2005-05-12 12:30:00,15.26,15.26,15.24,15.25,193558.81206735503,1.0522,1.0522,1.0508,1.0515,193558.8121
2005-05-12 12:40:00,15.25,15.26,15.25,15.26,169796.01147872888,1.0515,1.0522,1.0515,1.0522,169796.0115
2005-05-12 12:50:00,15.26,15.26,15.26,15.26,154674.22928596675,1.0522,1.0522,1.0522,1.0522,154674.2293
2005-05-12 13:00:00,15.26,15.26,15.26,15.26,252749.78807902389,1.0522,1.0522,1.0522,1.0522,252749.7881
2005-05-12 13:10:00,15.26,15.26,15.25,15.26,237628.00588626176,1.0522,1.0522,1.0515,1.0522,237628.0059
2005-05-12 13:20:00,15.26,15.26,15.23,15.23,1852634.3440732555,1.0522,1.0522,1.0501,1.0501,1852634.3441
2005-05-12 13:30:00,15.23,15.23,15.19,15.19,419521.4431192004,1.0501,1.0501,1.0474,1.0474,419521.4431
2005-05-12 13:40:00,15.19,15.19,15.13,15.14,468775.2479756255,1.0474,1.0474,1.0432,1.0439,468775.248
2005-05-12 13:50:00,15.14,15.21,15.14,15.18,691281.4716691251,1.0439,1.0487,1.0439,1.0467,691281.4717
2005-05-12 14:00:00,15.18,15.19,15.18,15.18,398350.94804933335,1.0467,1.0474,1.0467,1.0467,398350.948
2005-05-12 14:10:00,15.18,15.18,15.14,15.17,444580.3964672061,1.0467,1.0467,1.0439,1.046,444580.3965
2005-05-12 14:20:00,15.17,15.18,15.13,15.16,688257.1152305728,1.046,1.0467,1.0432,1.0453,688257.1152
2005-05-12 14:30:00,15.16,15.17,15.15,15.17,349097.1431929082,1.0453,1.046,1.0446,1.046,349097.1432
2005-05-12 14:40:00,15.17,15.17,15.11,15.11,546544.4135384021,1.046,1.046,1.0418,1.0418,546544.4135
2005-05-12 14:50:00,15.11,15.14,15.11,15.13,420817.59587858,1.0418,1.0439,1.0418,1.0432,420817.5959
2005-05-12 15:00:00,15.12,15.13,15.1,15.11,629498.190138697,1.0425,1.0432,1.0411,1.0418,629498.1901
2005-05-12 15:10:00,15.11,15.12,15.07,15.08,1119443.9331841895,1.0418,1.0425,1.0391,1.0398,1119443.9332
2005-05-12 15:20:00,15.08,15.11,15.06,15.11,771642.9427506609,1.0398,1.0418,1.0384,1.0418,771642.9428
2005-05-12 15:30:00,15.11,15.11,15.08,15.1,496426.5068423905,1.0418,1.0418,1.0398,1.0411,496426.5068
2005-05-12 15:40:00,15.1,15.12,15.1,15.11,327062.5462834548,1.0411,1.0425,1.0411,1.0418,327062.5463
2005-05-12 15:50:00,15.11,15.12,15.07,15.07,787628.8267830095,1.0418,1.0425,1.0391,1.0391,787628.8268
2005-05-13 09:30:00,15.15,15.17,15.13,15.13,1567048.686089948,1.0446,1.046,1.0432,1.0432,1567048.6861
2005-05-13 09:40:00,15.13,15.17,15.1,15.13,684368.6569524339,1.0432,1.046,1.0411,1.0432,684368.657
2005-05-13 09:50:00,15.13,15.14,15.1,15.13,622585.3754220059,1.0432,1.0439,1.0411,1.0432,622585.3754
2005-05-13 10:00:00,15.13,15.15,15.07,15.13,628202.0373793175,1.0432,1.0446,1.0391,1.0432,628202.0374
2005-05-13 10:10:00,15.15,15.16,15.09,15.15,621721.2735824194,1.0446,1.0453,1.0405,1.0446,621721.2736
2005-05-13 10:20:00,15.15,15.15,15.09,15.1,459702.17865996825,1.0446,1.0446,1.0405,1.0411,459702.1787
2005-05-13 10:30:00,15.1,15.11,15.08,15.1,721092.9851348562,1.0411,1.0418,1.0398,1.0411,721092.9851
2005-05-13 10:40:00,15.1,15.15,15.1,15.13,1237393.834287734,1.0411,1.0446,1.0411,1.0432,1237393.8343
2005-05-13 10:50:00,15.13,15.16,15.11,15.15,510684.1871955662,1.0432,1.0453,1.0418,1.0446,510684.1872
2005-05-13 11:00:00,15.15,15.16,15.14,15.14,508955.9835163934,1.0446,1.0453,1.0439,1.0439,508955.9835
2005-05-13 11:10:00,15.14,15.16,15.12,15.16,416065.0357608547,1.0439,1.0453,1.0425,1.0453,416065.0358
2005-05-13 11:20:00,15.16,15.19,15.16,15.19,758249.3642370716,1.0453,1.0474,1.0453,1.0474,758249.3642
2005-05-13 11:30:00,15.19,15.19,15.16,15.18,528398.2749070876,1.0474,1.0474,1.0453,1.0467,528398.2749
2005-05-13 11:40:00,15.18,15.18,15.15,15.17,438963.7345098945,1.0467,1.0467,1.0446,1.046,438963.7345
2005-05-13 11:50:00,15.16,15.21,15.16,15.19,451925.2621036906,1.0453,1.0487,1.0453,1.0474,451925.2621
2005-05-13 12:00:00,15.19,15.2,15.16,15.16,441556.0400286537,1.0474,1.048,1.0453,1.0453,441556.04
2005-05-13 12:10:00,15.16,15.18,15.16,15.17,401807.355407679,1.0453,1.0467,1.0453,1.046,401807.3554
2005-05-13 12:20:00,15.17,15.18,15.15,15.15,480872.6737298352,1.046,1.0467,1.0446,1.0446,480872.6737
2005-05-13 12:30:00,15.16,15.16,15.13,15.14,402671.4572472654,1.0453,1.0453,1.0432,1.0439,402671.4572
2005-05-13 12:40:00,15.14,15.14,15.12,15.13,349529.1941127014,1.0439,1.0439,1.0425,1.0432,349529.1941
2005-05-13 12:50:00,15.13,15.15,15.13,15.14,335703.5646793189,1.0432,1.0446,1.0432,1.0439,335703.5647
2005-05-13 13:00:00,15.13,15.15,15.12,15.13,315829.2223688316,1.0432,1.0446,1.0425,1.0432,315829.2224
2005-05-13 13:10:00,15.13,15.13,15.1,15.11,845091.5991155055,1.0432,1.0432,1.0411,1.0418,845091.5991
2005-05-13 13:20:00,15.11,15.11,15.07,15.08,241516.4641644006,1.0418,1.0418,1.0391,1.0398,241516.4642
2005-05-13 13:30:00,15.07,15.1,15.07,15.09,276512.58866765007,1.0391,1.0411,1.0391,1.0405,276512.5887
2005-05-13 13:40:00,15.09,15.1,15.05,15.06,461862.43325893424,1.0405,1.0411,1.0377,1.0384,461862.4333
2005-05-13 13:50:00,15.06,15.08,15.05,15.08,847683.9046342648,1.0384,1.0398,1.0377,1.0398,847683.9046
2005-05-13 14:00:00,15.08,15.1,15.07,15.09,286449.7598228937,1.0398,1.0411,1.0391,1.0405,286449.7598
2005-05-13 14:10:00,15.09,15.09,15.05,15.06,562530.2975707506,1.0405,1.0405,1.0377,1.0384,562530.2976
2005-05-13 14:20:00,15.06,15.06,15.04,15.04,841635.1917571599,1.0384,1.0384,1.037,1.037,841635.1918
2005-05-13 14:30:00,15.04,15.04,14.93,15.01,882680.0291375142,1.037,1.037,1.0294,1.0349,882680.0291
2005-05-13 14:40:00,15.01,15.03,14.92,14.94,982483.791609744,1.0349,1.0363,1.0287,1.0301,982483.7916
2005-05-13 14:50:00,14.94,14.98,14.94,14.96,1098705.4890341158,1.0301,1.0329,1.0301,1.0315,1098705.489
2005-05-13 15:00:00,14.96,15.01,14.96,15.01,1448234.6831468171,1.0315,1.0349,1.0315,1.0349,1448234.6831
2005-05-13 15:10:00,15.01,15.07,15.01,15.06,1592971.7412775403,1.0349,1.0391,1.0349,1.0384,1592971.7413
2005-05-13 15:20:00,15.06,15.07,15.03,15.05,1399412.9292101853,1.0384,1.0391,1.0363,1.0377,1399412.9292
2005-05-13 15:30:00,15.05,15.08,15.03,15.05,960449.1947002908,1.0377,1.0398,1.0363,1.0377,960449.1947
2005-05-13 15:40:00,15.05,15.06,15.04,15.06,701650.693744162,1.0377,1.0384,1.037,1.0384,701650.6937
2005-05-13 15:50:00,15.06,15.06,15.0,15.03,1541125.630902356,1.0384,1.0384,1.0343,1.0363,1541125.6309
2005-05-16 09:30:00,15.11,15.13,15.08,15.13,1204990.015303244,1.0418,1.0432,1.0398,1.0432,1204990.0153
2005-05-16 09:40:00,15.12,15.16,15.09,15.15,737510.9200869979,1.0425,1.0453,1.0405,1.0446,737510.9201
2005-05-16 09:50:00,15.16,15.16,15.13,15.16,836450.5807196414,1.0453,1.0453,1.0432,1.0453,836450.5807
2005-05-16 10:00:00,15.16,15.19,15.14,15.17,975138.9259732596,1.0453,1.0474,1.0439,1.046,975138.926
2005-05-16 10:10:00,15.17,15.21,15.16,15.2,862373.6359072336,1.046,1.0487,1.0453,1.048,862373.6359
2005-05-16 10:20:00,15.2,15.21,15.17,15.19,645052.0232512524,1.048,1.0487,1.046,1.0474,645052.0233
2005-05-16 10:30:00,15.19,15.19,15.17,15.18,347368.9395137354,1.0474,1.0474,1.046,1.0467,347368.9395
2005-05-16 10:40:00,15.18,15.19,15.16,15.18,924156.9174376616,1.0467,1.0474,1.0453,1.0467,924156.9174
2005-05-16 10:50:00,15.17,15.19,15.17,15.18,324038.18984490243,1.046,1.0474,1.046,1.0467,324038.1898
2005-05-16 11:00:00,15.18,15.19,15.16,15.18,607031.5423094506,1.0467,1.0474,1.0453,1.0467,607031.5423
2005-05-16 11:10:00,15.18,15.18,15.17,15.18,547840.5662977817,1.0467,1.0467,1.046,1.0467,547840.5663
2005-05-16 11:20:00,15.18,15.19,15.17,15.18,903850.5242073812,1.0467,1.0474,1.046,1.0467,903850.5242
2005-05-16 11:30:00,15.19,15.19,15.17,15.18,387117.62413471006,1.0474,1.0474,1.046,1.0467,387117.6241
2005-05-16 11:40:00,15.18,15.19,15.17,15.19,547840.5662977817,1.0467,1.0474,1.046,1.0474,547840.5663
2005-05-16 11:50:00,15.19,15.2,15.18,15.19,324038.18984490243,1.0474,1.048,1.0467,1.0474,324038.1898
2005-05-16 12:00:00,15.19,15.2,15.18,15.19,644619.9723314592,1.0474,1.048,1.0467,1.0474,644619.9723
2005-05-16 12:10:00,15.18,15.19,15.18,15.18,217321.6126559812,1.0467,1.0474,1.0467,1.0467,217321.6127
2005-05-16 12:20:00,15.18,15.18,15.17,15.18,531422.6313456399,1.0467,1.0467,1.046,1.0467,531422.6313
2005-05-16 12:30:00,15.18,15.18,15.16,15.17,329654.85180221405,1.0467,1.0467,1.0453,1.046,329654.8518
2005-05-16 12:40:00,15.16,15.18,15.16,15.17,276944.63958744326,1.0453,1.0467,1.0453,1.046,276944.6396
2005-05-16 12:50:00,15.17,15.18,15.14,15.16,280401.0469457889,1.046,1.0467,1.0439,1.0453,280401.0469
2005-05-16 13:00:00,15.16,15.18,15.15,15.18,502475.2197194953,1.0453,1.0467,1.0446,1.0467,502475.2197
2005-05-16 13:10:00,15.17,15.18,15.16,15.16,721957.0869744426,1.046,1.0467,1.0453,1.0453,721957.087
2005-05-16 13:20:00,15.16,15.19,15.16,15.19,564258.5012499234,1.0453,1.0474,1.0453,1.0474,564258.5012
2005-05-16 13:30:00,15.19,15.19,15.17,15.18,483897.0301683876,1.0474,1.0474,1.046,1.0467,483897.0302
2005-05-16 13:40:00,15.18,15.22,15.18,15.21,448036.80382555176,1.0467,1.0494,1.0467,1.0487,448036.8038
2005-05-16 13:50:00,15.21,15.23,15.21,15.21,503771.372478875,1.0487,1.0501,1.0487,1.0487,503771.3725
2005-05-16 14:00:00,15.21,15.22,15.19,15.19,350825.346872081,1.0487,1.0494,1.0474,1.0474,350825.3469
2005-05-16 14:10:00,15.19,15.2,15.19,15.19,221210.07093412004,1.0474,1.048,1.0474,1.0474,221210.0709
2005-05-16 14:20:00,15.19,15.21,15.19,15.21,209544.69609970355,1.0474,1.0487,1.0474,1.0487,209544.6961
2005-05-16 14:30:00,15.21,15.22,15.19,15.19,361626.6198669111,1.0487,1.0494,1.0474,1.0474,361626.6199
2005-05-16 14:40:00,15.19,15.21,15.19,15.2,347800.9904335286,1.0474,1.0487,1.0474,1.048,347800.9904
2005-05-16 14:50:00,15.2,15.23,15.19,15.23,491673.9467246653,1.048,1.0501,1.0474,1.0501,491673.9467
2005-05-16 15:00:00,15.23,15.25,15.22,15.24,495994.4559225973,1.0501,1.0515,1.0494,1.0508,495994.4559
2005-05-16 15:10:00,15.24,15.25,15.23,15.23,502907.2706392885,1.0508,1.0515,1.0501,1.0501,502907.2706
2005-05-16 15:20:00,15.23,15.25,15.23,15.23,577652.0797635127,1.0501,1.0515,1.0501,1.0501,577652.0798
2005-05-16 15:30:00,15.23,15.26,15.22,15.26,1636176.8332568605,1.0501,1.0522,1.0494,1.0522,1636176.8333
2005-05-16 15:40:00,15.26,15.3,15.26,15.28,1983977.8236903893,1.0522,1.0549,1.0522,1.0536,1983977.8237
2005-05-16 15:50:00,15.28,15.32,15.26,15.29,1662531.939364246,1.0536,1.0563,1.0522,1.0542,1662531.9394
2005-05-17 09:30:00,15.22,15.24,15.19,15.24,1047291.4295787246,1.0494,1.0508,1.0474,1.0508,1047291.4296
2005-05-17 09:40:00,15.24,15.25,15.22,15.24,708563.5084608532,1.0508,1.0515,1.0494,1.0508,708563.5085
2005-05-17 09:50:00,15.25,15.28,15.24,15.24,644187.921411666,1.0515,1.0536,1.0508,1.0508,644187.9214
2005-05-17 10:00:00,15.24,15.25,15.22,15.24,480872.6737298352,1.0508,1.0515,1.0494,1.0508,480872.6737
2005-05-17 10:10:00,15.24,15.26,15.23,15.26,667950.7220002922,1.0508,1.0522,1.0501,1.0522,667950.722
2005-05-17 10:20:00,15.26,15.26,15.23,15.23,424706.0541567188,1.0522,1.0522,1.0501,1.0501,424706.0542
2005-05-17 10:30:00,15.23,15.25,15.23,15.24,696466.0827066436,1.0501,1.0515,1.0501,1.0508,696466.0827
2005-05-17 10:40:00,15.24,15.25,15.24,15.25,381500.9621773984,1.0508,1.0515,1.0508,1.0515,381500.9622
2005-05-17 10:50:00,15.25,15.27,15.25,15.26,508523.9325966002,1.0515,1.0529,1.0515,1.0522,508523.9326
2005-05-17 11:00:00,15.25,15.27,15.24,15.25,447604.75290575856,1.0515,1.0529,1.0508,1.0515,447604.7529
2005-05-17 11:10:00,15.24,15.25,15.24,15.25,480440.622810042,1.0508,1.0515,1.0508,1.0515,480440.6228
2005-05-17 11:20:00,15.24,15.28,15.24,15.25,297683.083737517,1.0508,1.0536,1.0508,1.0515,297683.0837
2005-05-17 11:30:00,15.25,15.28,15.25,15.26,283425.40338434133,1.0515,1.0536,1.0515,1.0522,283425.4034
2005-05-17 11:40:00,15.26,15.3,15.26,15.28,610920.0005875893,1.0522,1.0549,1.0522,1.0536,610920.0006
2005-05-17 11:50:00,15.29,15.3,15.28,15.29,374156.096540914,1.0542,1.0549,1.0536,1.0542,374156.0965
2005-05-17 12:00:00,15.29,15.32,15.29,15.29,512844.4417945322,1.0542,1.0563,1.0542,1.0542,512844.4418
2005-05-17 12:10:00,15.29,15.3,15.29,15.29,217753.66357577444,1.0542,1.0549,1.0542,1.0542,217753.6636
2005-05-17 12:20:00,15.29,15.3,15.29,15.29,169363.96055893565,1.0542,1.0549,1.0542,1.0542,169363.9606
2005-05-17 12:30:00,15.28,15.28,15.25,15.26,280401.0469457889,1.0536,1.0536,1.0515,1.0522,280401.0469
2005-05-17 12:40:00,15.26,15.29,15.25,15.28,139120.39617341143,1.0522,1.0542,1.0515,1.0536,139120.3962
2005-05-17 12:50:00,15.28,15.28,15.26,15.26,152081.92376720754,1.0536,1.0536,1.0522,1.0522,152081.9238
2005-05-17 13:00:00,15.26,15.27,15.25,15.26,215593.4089768084,1.0522,1.0529,1.0515,1.0522,215593.409
2005-05-17 13:10:00,15.26,15.27,15.25,15.27,195287.01574652785,1.0522,1.0529,1.0515,1.0529,195287.0157
2005-05-17 13:20:00,15.27,15.27,15.26,15.26,226394.6819716385,1.0529,1.0529,1.0522,1.0522,226394.682
2005-05-17 13:30:00,15.27,15.27,15.26,15.26,222506.2236934997,1.0529,1.0529,1.0522,1.0522,222506.2237
2005-05-17 13:40:00,15.26,15.3,15.26,15.28,491673.9467246653,1.0522,1.0549,1.0522,1.0536,491673.9467
2005-05-17 13:50:00,15.28,15.32,15.28,15.32,505931.62707784097,1.0536,1.0563,1.0536,1.0563,505931.6271
2005-05-17 14:00:00,15.32,15.33,15.32,15.32,362922.7726262907,1.0563,1.057,1.0563,1.0563,362922.7726
2005-05-17 14:10:00,15.32,15.35,15.31,15.34,376748.4020596732,1.0563,1.0584,1.0556,1.0577,376748.4021
2005-05-17 14:20:00,15.34,15.34,15.31,15.32,138688.34525361823,1.0577,1.0577,1.0556,1.0563,138688.3453
2005-05-17 14:30:00,15.32,15.35,15.32,15.34,959153.0419409112,1.0563,1.0584,1.0563,1.0577,959153.0419
2005-05-17 14:40:00,15.34,15.38,15.34,15.38,1547606.3946992538,1.0577,1.0605,1.0577,1.0605,1547606.3947
2005-05-17 14:50:00,15.38,15.4,15.37,15.38,1090928.572477838,1.0605,1.0618,1.0598,1.0605,1090928.5725
2005-05-17 15:00:00,15.38,15.39,15.34,15.34,574195.6724051671,1.0605,1.0611,1.0577,1.0577,574195.6724
2005-05-17 15:10:00,15.34,15.36,15.33,15.35,444148.3455474129,1.0577,1.0591,1.057,1.0584,444148.3455
2005-05-17 15:20:00,15.35,15.35,15.33,15.34,354281.7542304266,1.0584,1.0584,1.057,1.0577,354281.7542
2005-05-17 15:30:00,15.34,15.35,15.32,15.34,845523.6500352987,1.0577,1.0584,1.0563,1.0577,845523.65
2005-05-17 15:40:00,15.34,15.35,15.33,15.34,875767.2144208229,1.0577,1.0584,1.057,1.0577,875767.2144
2005-05-17 15:50:00,15.35,15.35,15.34,15.35,2197410.978068232,1.0584,1.0584,1.0577,1.0584,2197410.9781
2005-05-18 09:30:00,15.37,15.39,15.35,15.38,982051.7406899508,1.0598,1.0611,1.0584,1.0605,982051.7407
2005-05-18 09:40:00,15.38,15.38,15.36,15.36,697762.2354660232,1.0605,1.0605,1.0591,1.0591,697762.2355
2005-05-18 09:50:00,15.36,15.38,15.32,15.34,743559.6329641028,1.0591,1.0605,1.0563,1.0577,743559.633
2005-05-18 10:00:00,15.34,15.37,15.32,15.35,636843.0557751815,1.0577,1.0598,1.0563,1.0584,636843.0558
2005-05-18 10:10:00,15.35,15.36,15.32,15.34,631226.39381787,1.0584,1.0591,1.0563,1.0577,631226.3938
2005-05-18 10:20:00,15.33,15.36,15.32,15.36,350825.346872081,1.057,1.0591,1.0563,1.0591,350825.3469
2005-05-18 10:30:00,15.35,15.38,15.32,15.32,597526.422074,1.0584,1.0605,1.0563,1.0563,597526.4221
2005-05-18 10:40:00,15.32,15.34,15.3,15.33,802318.5580559784,1.0563,1.0577,1.0549,1.057,802318.5581
2005-05-18 10:50:00,15.33,15.35,15.31,15.33,402239.4063274722,1.057,1.0584,1.0556,1.057,402239.4063
2005-05-18 11:00:00,15.34,15.34,15.28,15.31,694305.8281076776,1.0577,1.0577,1.0536,1.0556,694305.8281
2005-05-18 11:10:00,15.31,15.32,15.3,15.32,365515.0781450499,1.0556,1.0563,1.0549,1.0563,365515.0781
2005-05-18 11:20:00,15.32,15.33,15.31,15.32,172820.36791728128,1.0563,1.057,1.0556,1.0563,172820.3679
2005-05-18 11:30:00,15.32,15.33,15.31,15.32,349961.2450324946,1.0563,1.057,1.0556,1.0563,349961.245
2005-05-18 11:40:00,15.32,15.33,15.32,15.32,282993.35246454814,1.0563,1.057,1.0563,1.0563,282993.3525
2005-05-18 11:50:00,15.33,15.36,15.28,15.35,355145.856070013,1.057,1.0591,1.0536,1.0584,355145.8561
2005-05-18 12:00:00,15.35,15.37,15.34,15.36,368539.4345836024,1.0584,1.0598,1.0577,1.0591,368539.4346
2005-05-18 12:10:00,15.37,15.38,15.35,15.36,327926.64812304126,1.0598,1.0605,1.0584,1.0591,327926.6481
2005-05-18 12:20:00,15.36,15.36,15.32,15.32,470503.4516547983,1.0591,1.0591,1.0563,1.0563,470503.4517
2005-05-18 12:30:00,15.32,15.35,15.32,15.35,308052.3058125539,1.0563,1.0584,1.0563,1.0584,308052.3058
2005-05-18 12:40:00,15.35,15.36,15.33,15.36,678751.9949951223,1.0584,1.0591,1.057,1.0591,678751.995
2005-05-18 12:50:00,15.36,15.38,15.36,15.38,405263.7627660246,1.0591,1.0605,1.0591,1.0605,405263.7628
2005-05-18 13:00:00,15.38,15.39,15.37,15.39,483032.9283288012,1.0605,1.0611,1.0598,1.0611,483032.9283
2005-05-18 13:10:00,15.38,15.39,15.37,15.38,385821.47137533047,1.0605,1.0611,1.0598,1.0605,385821.4714
2005-05-18 13:20:00,15.38,15.4,15.38,15.4,579380.2834426855,1.0605,1.0618,1.0605,1.0618,579380.2834
2005-05-18 13:30:00,15.39,15.46,15.39,15.44,680048.1477545019,1.0611,1.066,1.0611,1.0646,680048.1478
2005-05-18 13:40:00,15.45,15.46,15.41,15.41,638139.2085345612,1.0653,1.066,1.0625,1.0625,638139.2085
2005-05-18 13:50:00,15.41,15.42,15.41,15.41,687393.0133909864,1.0625,1.0632,1.0625,1.0625,687393.0134
2005-05-18 14:00:00,15.41,15.44,15.4,15.41,1100001.6417934955,1.0625,1.0646,1.0618,1.0625,1100001.6418
2005-05-18 14:10:00,15.41,15.45,15.41,15.44,979891.4860909848,1.0625,1.0653,1.0625,1.0646,979891.4861
2005-05-18 14:20:00,15.44,15.45,15.43,15.44,576787.9779239263,1.0646,1.0653,1.0639,1.0646,576787.9779
2005-05-18 14:30:00,15.44,15.45,15.43,15.45,1063277.3136110732,1.0646,1.0653,1.0639,1.0653,1063277.3136
2005-05-18 14:40:00,15.45,15.48,15.45,15.47,516300.84915287787,1.0653,1.0673,1.0653,1.0667,516300.8492
2005-05-18 14:50:00,15.47,15.5,15.47,15.49,451925.2621036906,1.0667,1.0687,1.0667,1.068,451925.2621
2005-05-18 15:00:00,15.48,15.51,15.48,15.5,683936.6060326407,1.0673,1.0694,1.0673,1.0687,683936.606
2005-05-18 15:10:00,15.49,15.5,15.49,15.49,1590811.4866785742,1.068,1.0687,1.068,1.068,1590811.4867
2005-05-18 15:20:00,15.49,15.49,15.46,15.46,535311.0896237788,1.068,1.068,1.066,1.066,535311.0896
2005-05-18 15:30:00,15.46,15.48,15.45,15.45,1106050.3546706005,1.066,1.0673,1.0653,1.0653,1106050.3547
2005-05-18 15:40:00,15.45,15.47,15.45,15.46,842931.3445165395,1.0653,1.0667,1.0653,1.066,842931.3445
2005-05-18 15:50:00,15.45,15.45,15.43,15.44,1130245.2061790195,1.0653,1.0653,1.0639,1.0646,1130245.2062
2005-05-19 09:30:00,15.47,15.47,15.43,15.47,613512.3061063485,1.0667,1.0667,1.0639,1.0667,613512.3061
2005-05-19 09:40:00,15.47,15.48,15.44,15.44,306324.10213338106,1.0667,1.0673,1.0646,1.0646,306324.1021
2005-05-19 09:50:00,15.44,15.47,15.44,15.44,251453.6353196443,1.0646,1.0667,1.0646,1.0646,251453.6353
2005-05-19 10:00:00,15.44,15.47,15.43,15.46,407424.01736499066,1.0646,1.0667,1.0639,1.066,407424.0174
2005-05-19 10:10:00,15.47,15.47,15.41,15.44,676159.689476363,1.0667,1.0667,1.0625,1.0646,676159.6895
2005-05-19 10:20:00,15.44,15.45,15.43,15.45,1048587.5823381045,1.0646,1.0653,1.0639,1.0653,1048587.5823
2005-05-19 10:30:00,15.45,15.46,15.44,15.45,306324.10213338106,1.0653,1.066,1.0646,1.0653,306324.1021
2005-05-19 10:40:00,15.45,15.47,15.44,15.46,635114.8520960087,1.0653,1.0667,1.0646,1.066,635114.8521
2005-05-19 10:50:00,15.46,15.47,15.45,15.46,465318.8406172799,1.066,1.0667,1.0653,1.066,465318.8406
2005-05-19 11:00:00,15.46,15.47,15.44,15.45,243244.6678435734,1.066,1.0667,1.0646,1.0653,243244.6678
2005-05-19 11:10:00,15.45,15.48,15.45,15.47,617832.8153042806,1.0653,1.0673,1.0653,1.0667,617832.8153
2005-05-19 11:20:00,15.47,15.48,15.46,15.47,344344.583075183,1.0667,1.0673,1.066,1.0667,344344.5831
2005-05-19 11:30:00,15.47,15.48,15.47,15.48,333543.3100803529,1.0667,1.0673,1.0667,1.0673,333543.3101
2005-05-19 11:40:00,15.48,15.48,15.47,15.48,175844.72435583372,1.0673,1.0673,1.0667,1.0673,175844.7244
2005-05-19 11:50:00,15.48,15.48,15.47,15.47,488217.53936631966,1.0673,1.0673,1.0667,1.0667,488217.5394
2005-05-19 12:00:00,15.46,15.47,15.45,15.47,571171.3159666146,1.066,1.0667,1.0653,1.0667,571171.316
2005-05-19 12:10:00,15.47,15.48,15.46,15.47,125294.76674002894,1.0667,1.0673,1.066,1.0667,125294.7667
2005-05-19 12:20:00,15.47,15.49,15.47,15.48,419089.3921994071,1.0667,1.068,1.0667,1.0673,419089.3922
2005-05-19 12:30:00,15.48,15.49,15.47,15.48,232011.3439289501,1.0673,1.068,1.0667,1.0673,232011.3439
2005-05-19 12:40:00,15.48,15.49,15.47,15.48,146033.2108901027,1.0673,1.068,1.0667,1.0673,146033.2109
2005-05-19 12:50:00,15.48,15.49,15.48,15.49,160290.8912432784,1.0673,1.068,1.0673,1.068,160290.8912
2005-05-19 13:00:00,15.49,15.49,15.48,15.49,193990.86298714823,1.068,1.068,1.0673,1.068,193990.863
2005-05-19 13:10:00,15.49,15.49,15.48,15.49,393166.3370118149,1.068,1.068,1.0673,1.068,393166.337
2005-05-19 13:20:00,15.49,15.49,15.48,15.49,229419.0384101909,1.068,1.068,1.0673,1.068,229419.0384
2005-05-19 13:30:00,15.49,15.5,15.48,15.49,172388.3169974881,1.068,1.0687,1.0673,1.068,172388.317
2005-05-19 13:40:00,15.49,15.5,15.48,15.48,193990.86298714823,1.068,1.0687,1.0673,1.0673,193990.863
2005-05-19 13:50:00,15.48,15.48,15.46,15.46,337431.7683584917,1.0673,1.0673,1.066,1.066,337431.7684
2005-05-19 14:00:00,15.47,15.47,15.46,15.46,415200.93392126827,1.0667,1.0667,1.066,1.066,415200.9339
2005-05-19 14:10:00,15.47,15.48,15.46,15.48,401807.355407679,1.0667,1.0673,1.066,1.0673,401807.3554
2005-05-19 14:20:00,15.48,15.5,15.47,15.49,299411.28741668985,1.0673,1.0687,1.0667,1.068,299411.2874
2005-05-19 14:30:00,15.5,15.5,15.48,15.49,391006.0824128489,1.0687,1.0687,1.0673,1.068,391006.0824
2005-05-19 14:40:00,15.49,15.5,15.46,15.48,697330.18454623,1.068,1.0687,1.066,1.0673,697330.1845
2005-05-19 14:50:00,15.48,15.52,15.48,15.52,1891518.926854644,1.0673,1.0701,1.0673,1.0701,1891518.9269
2005-05-19 15:00:00,15.52,15.55,15.51,15.54,921132.5609991092,1.0701,1.0722,1.0694,1.0715,921132.561
2005-05-19 15:10:00,15.54,15.55,15.53,15.55,372427.8928617412,1.0715,1.0722,1.0708,1.0722,372427.8929
2005-05-19 15:20:00,15.54,15.56,15.54,15.55,1361824.4991881766,1.0715,1.0729,1.0715,1.0722,1361824.4992
2005-05-19 15:30:00,15.55,15.56,15.54,15.56,826945.460484191,1.0722,1.0729,1.0715,1.0729,826945.4605
2005-05-19 15:40:00,15.56,15.59,15.56,15.57,2085077.7389219988,1.0729,1.0749,1.0729,1.0736,2085077.7389
2005-05-19 15:50:00,15.57,15.6,15.56,15.6,2123098.219863801,1.0736,1.0756,1.0729,1.0756,2123098.2199
2005-05-20 09:30:00,15.61,15.61,15.56,15.59,3651262.32317236,1.0763,1.0763,1.0729,1.0749,3651262.3232
2005-05-20 09:40:00,15.59,15.61,15.57,15.58,656717.3980856689,1.0749,1.0763,1.0736,1.0742,656717.3981
2005-05-20 09:50:00,15.58,15.58,15.53,15.54,1446938.5303874377,1.0742,1.0742,1.0708,1.0715,1446938.5304
2005-05-20 10:00:00,15.54,15.57,15.54,15.55,502043.1687997021,1.0715,1.0736,1.0715,1.0722,502043.1688
2005-05-20 10:10:00,15.55,15.55,15.53,15.55,760841.6697558309,1.0722,1.0722,1.0708,1.0722,760841.6698
2005-05-20 10:20:00,15.55,15.6,15.55,15.6,809663.4236924628,1.0722,1.0756,1.0722,1.0756,809663.4237
2005-05-20 10:30:00,15.6,15.63,15.6,15.62,632954.5974970427,1.0756,1.0777,1.0756,1.077,632954.5975
2005-05-20 10:40:00,15.62,15.65,15.61,15.65,547408.5153779885,1.077,1.0791,1.0763,1.0791,547408.5154
2005-05-20 10:50:00,15.65,15.69,15.65,15.69,826081.3586446046,1.0791,1.0818,1.0791,1.0818,826081.3586
2005-05-20 11:00:00,15.69,15.69,15.64,15.65,912923.5935230384,1.0818,1.0818,1.0784,1.0791,912923.5935
2005-05-20 11:10:00,15.65,15.65,15.61,15.62,888296.6910948259,1.0791,1.0791,1.0763,1.077,888296.6911
2005-05-20 11:20:00,15.62,15.63,15.6,15.62,807503.1690934969,1.077,1.0777,1.0756,1.077,807503.1691
2005-05-20 11:30:00,15.61,15.63,15.6,15.63,298979.2364968966,1.0763,1.0777,1.0756,1.0777,298979.2365
2005-05-20 11:40:00,15.63,15.66,15.63,15.66,426434.2578358916,1.0777,1.0798,1.0777,1.0798,426434.2578
2005-05-20 11:50:00,15.65,15.7,15.65,15.69,370267.6382627752,1.0791,1.0825,1.0791,1.0818,370267.6383
2005-05-20 12:00:00,15.69,15.71,15.69,15.71,347368.9395137354,1.0818,1.0832,1.0818,1.0832,347368.9395
2005-05-20 12:10:00,15.71,15.71,15.66,15.68,362922.7726262907,1.0832,1.0832,1.0798,1.0811,362922.7726
2005-05-20 12:20:00,15.68,15.69,15.67,15.68,302003.59293544904,1.0811,1.0818,1.0804,1.0811,302003.5929
2005-05-20 12:30:00,15.68,15.68,15.65,15.66,342184.32847621694,1.0811,1.0811,1.0791,1.0798,342184.3285
2005-05-20 12:40:00,15.66,15.66,15.65,15.66,190102.40470900945,1.0798,1.0798,1.0791,1.0798,190102.4047
2005-05-20 12:50:00,15.66,15.67,15.65,15.67,319717.6806469704,1.0798,1.0804,1.0791,1.0804,319717.6806
2005-05-20 13:00:00,15.67,15.67,15.65,15.66,650236.6342887708,1.0804,1.0804,1.0791,1.0798,650236.6343
2005-05-20 13:10:00,15.66,15.66,15.66,15.66,169796.01147872888,1.0798,1.0798,1.0798,1.0798,169796.0115
2005-05-20 13:20:00,15.66,15.66,15.64,15.65,519757.2565112235,1.0798,1.0798,1.0784,1.0791,519757.2565
2005-05-20 13:30:00,15.65,15.66,15.65,15.65,258798.5009561288,1.0791,1.0798,1.0791,1.0791,258798.501
2005-05-20 13:40:00,15.65,15.66,15.65,15.65,304163.8475344151,1.0791,1.0798,1.0791,1.0791,304163.8475
2005-05-20 13:50:00,15.65,15.66,15.65,15.66,426002.2069160984,1.0791,1.0798,1.0791,1.0798,426002.2069
2005-05-20 14:00:00,15.66,15.66,15.66,15.66,139120.39617341143,1.0798,1.0798,1.0798,1.0798,139120.3962
2005-05-20 14:10:00,15.66,15.69,15.66,15.67,459270.127740175,1.0798,1.0818,1.0798,1.0804,459270.1277
2005-05-20 14:20:00,15.67,15.69,15.67,15.67,359466.3652679451,1.0804,1.0818,1.0804,1.0804,359466.3653
2005-05-20 14:30:00,15.67,15.67,15.66,15.67,342616.37939601013,1.0804,1.0804,1.0798,1.0804,342616.3794
2005-05-20 14:40:00,15.67,15.68,15.66,15.67,319285.6297271772,1.0804,1.0811,1.0798,1.0804,319285.6297
2005-05-20 14:50:00,15.67,15.68,15.67,15.67,245836.97336233265,1.0804,1.0811,1.0804,1.0804,245836.9734
2005-05-20 15:00:00,15.67,15.67,15.66,15.67,470503.4516547983,1.0804,1.0804,1.0798,1.0804,470503.4517
2005-05-20 15:10:00,15.67,15.67,15.66,15.67,280401.0469457889,1.0804,1.0804,1.0798,1.0804,280401.0469
2005-05-20 15:20:00,15.67,15.69,15.66,15.68,752632.70227976,1.0804,1.0818,1.0798,1.0811,752632.7023
2005-05-20 15:30:00,15.68,15.7,15.68,15.7,705971.2029420941,1.0811,1.0825,1.0811,1.0825,705971.2029
2005-05-20 15:40:00,15.7,15.73,15.7,15.72,1038650.4111828604,1.0825,1.0846,1.0825,1.0839,1038650.4112
2005-05-20 15:50:00,15.72,15.72,15.68,15.69,1822390.7796877315,1.0839,1.0839,1.0811,1.0818,1822390.7797
2005-05-23 09:30:00,15.65,15.72,15.64,15.71,1258132.2784378077,1.0791,1.0839,1.0784,1.0832,1258132.2784
2005-05-23 09:40:00,15.71,15.74,15.71,15.74,1310842.4906525789,1.0832,1.0853,1.0832,1.0853,1310842.4907
2005-05-23 09:50:00,15.74,15.78,15.73,15.74,1005814.5412785772,1.0853,1.088,1.0846,1.0853,1005814.5413
2005-05-23 10:00:00,15.74,15.77,15.72,15.73,929773.5793949732,1.0853,1.0873,1.0839,1.0846,929773.5794
2005-05-23 10:10:00,15.73,15.74,15.69,15.7,798862.1506976328,1.0846,1.0853,1.0818,1.0825,798862.1507
2005-05-23 10:20:00,15.7,15.72,15.7,15.71,456677.8222214158,1.0825,1.0839,1.0825,1.0832,456677.8222
2005-05-23 10:30:00,15.71,15.73,15.71,15.71,342184.32847621694,1.0832,1.0846,1.0832,1.0832,342184.3285
2005-05-23 10:40:00,15.71,15.73,15.7,15.71,578948.2325228923,1.0832,1.0846,1.0825,1.0832,578948.2325
2005-05-23 10:50:00,15.71,15.72,15.7,15.71,483464.9792485944,1.0832,1.0839,1.0825,1.0832,483464.9792
2005-05-23 11:00:00,15.71,15.71,15.69,15.7,643755.8704918728,1.0832,1.0832,1.0818,1.0825,643755.8705
2005-05-23 11:10:00,15.7,15.72,15.69,15.71,305460.00029379467,1.0825,1.0839,1.0818,1.0832,305460.0003
2005-05-23 11:20:00,15.71,15.72,15.71,15.72,375884.3002200868,1.0832,1.0839,1.0832,1.0839,375884.3002
2005-05-23 11:30:00,15.72,15.72,15.72,15.72,380204.8094180189,1.0839,1.0839,1.0839,1.0839,380204.8094
2005-05-23 11:40:00,15.73,15.73,15.72,15.72,466182.9424568663,1.0846,1.0846,1.0839,1.0839,466182.9425
2005-05-23 11:50:00,15.72,15.72,15.72,15.72,280401.0469457889,1.0839,1.0839,1.0839,1.0839,280401.0469
2005-05-23 12:00:00,15.72,15.74,15.72,15.72,282561.3015447549,1.0839,1.0853,1.0839,1.0839,282561.3015
2005-05-23 12:10:00,15.72,15.74,15.72,15.73,320149.7315667636,1.0839,1.0853,1.0839,1.0846,320149.7316
2005-05-23 12:20:00,15.73,15.74,15.72,15.73,469207.2988954187,1.0846,1.0853,1.0839,1.0846,469207.2989
2005-05-23 12:30:00,15.73,15.75,15.72,15.72,462726.53509852063,1.0846,1.086,1.0839,1.0839,462726.5351
2005-05-23 12:40:00,15.72,15.74,15.72,15.73,286881.8107426869,1.0839,1.0853,1.0839,1.0846,286881.8107
2005-05-23 12:50:00,15.74,15.74,15.72,15.74,334839.46283973247,1.0853,1.0853,1.0839,1.0853,334839.4628
2005-05-23 13:00:00,15.74,15.76,15.74,15.74,429458.614274444,1.0853,1.0867,1.0853,1.0853,429458.6143
2005-05-23 13:10:00,15.74,15.75,15.73,15.74,168499.85871934926,1.0853,1.086,1.0846,1.0853,168499.8587
2005-05-23 13:20:00,15.74,15.75,15.73,15.73,323606.13892510923,1.0853,1.086,1.0846,1.0846,323606.1389
2005-05-23 13:30:00,15.73,15.74,15.73,15.74,302003.59293544904,1.0846,1.0853,1.0846,1.0853,302003.5929
2005-05-23 13:40:00,15.74,15.74,15.72,15.73,514572.645473705,1.0853,1.0853,1.0839,1.0846,514572.6455
2005-05-23 13:50:00,15.73,15.74,15.72,15.74,210408.79793929,1.0846,1.0853,1.0839,1.0853,210408.7979
2005-05-23 14:00:00,15.74,15.75,15.73,15.75,486489.3356871468,1.0853,1.086,1.0846,1.086,486489.3357
2005-05-23 14:10:00,15.75,15.76,15.73,15.76,475688.0626923168,1.086,1.0867,1.0846,1.0867,475688.0627
2005-05-23 14:20:00,15.76,15.76,15.75,15.76,345208.6849147694,1.0867,1.0867,1.086,1.0867,345208.6849
2005-05-23 14:30:00,15.76,15.76,15.75,15.76,387549.6750545033,1.0867,1.0867,1.086,1.0867,387549.6751
2005-05-23 14:40:00,15.76,15.76,15.75,15.76,254045.9408384035,1.0867,1.0867,1.086,1.0867,254045.9408
2005-05-23 14:50:00,15.76,15.77,15.76,15.77,286449.7598228937,1.0867,1.0873,1.0867,1.0873,286449.7598
2005-05-23 15:00:00,15.77,15.77,15.76,15.77,233739.54760812293,1.0873,1.0873,1.0867,1.0873,233739.5476
2005-05-23 15:10:00,15.77,15.78,15.76,15.77,375452.2493002936,1.0873,1.088,1.0867,1.0873,375452.2493
2005-05-23 15:20:00,15.77,15.77,15.75,15.77,255342.0935977831,1.0873,1.0873,1.086,1.0873,255342.0936
2005-05-23 15:30:00,15.77,15.77,15.76,15.76,382365.0640169848,1.0873,1.0873,1.0867,1.0867,382365.064
2005-05-23 15:40:00,15.76,15.76,15.73,15.73,587589.2509187564,1.0867,1.0867,1.0846,1.0846,587589.2509
2005-05-23 15:50:00,15.73,15.74,15.72,15.74,789789.0813819754,1.0846,1.0853,1.0839,1.0853,789789.0814
2005-05-24 09:30:00,15.73,15.77,15.72,15.76,737510.9200869979,1.0846,1.0873,1.0839,1.0867,737510.9201
2005-05-24 09:40:00,15.76,15.76,15.73,15.74,519325.2055914303,1.0867,1.0867,1.0846,1.0853,519325.2056
2005-05-24 09:50:00,15.74,15.74,15.7,15.73,729301.952610927,1.0853,1.0853,1.0825,1.0846,729301.9526
2005-05-24 10:00:00,15.73,15.73,15.68,15.69,877927.4690197889,1.0846,1.0846,1.0811,1.0818,877927.469
2005-05-24 10:10:00,15.69,15.69,15.65,15.65,665790.4674013262,1.0818,1.0818,1.0791,1.0791,665790.4674
2005-05-24 10:20:00,15.65,15.66,15.64,15.65,681344.3005138815,1.0791,1.0798,1.0784,1.0791,681344.3005
2005-05-24 10:30:00,15.65,15.66,15.62,15.63,559073.890212405,1.0791,1.0798,1.077,1.0777,559073.8902
2005-05-24 10:40:00,15.63,15.66,15.63,15.66,521917.5111101895,1.0777,1.0798,1.0777,1.0798,521917.5111
2005-05-24 10:50:00,15.66,15.67,15.66,15.67,328358.69904283446,1.0798,1.0804,1.0798,1.0804,328358.699
2005-05-24 11:00:00,15.67,15.69,15.66,15.68,453653.4657828634,1.0804,1.0818,1.0798,1.0811,453653.4658
2005-05-24 11:10:00,15.68,15.7,15.66,15.68,476120.11361211,1.0811,1.0825,1.0798,1.0811,476120.1136
2005-05-24 11:20:00,15.67,15.69,15.67,15.69,410016.32288374985,1.0804,1.0818,1.0804,1.0818,410016.3229
2005-05-24 11:30:00,15.69,15.69,15.68,15.69,174548.5715964541,1.0818,1.0818,1.0811,1.0818,174548.5716
2005-05-24 11:40:00,15.68,15.69,15.67,15.67,598822.5748333797,1.0811,1.0818,1.0804,1.0804,598822.5748
2005-05-24 11:50:00,15.67,15.68,15.63,15.65,654125.0925669096,1.0804,1.0811,1.0777,1.0791,654125.0926
2005-05-24 12:00:00,15.65,15.67,15.65,15.65,287745.91258227336,1.0791,1.0804,1.0791,1.0791,287745.9126
2005-05-24 12:10:00,15.65,15.69,15.65,15.68,438531.68359010125,1.0791,1.0818,1.0791,1.0811,438531.6836
2005-05-24 12:20:00,15.68,15.68,15.67,15.68,285585.6579833073,1.0811,1.0811,1.0804,1.0811,285585.658
2005-05-24 12:30:00,15.67,15.69,15.67,15.69,356442.00882939267,1.0804,1.0818,1.0804,1.0818,356442.0088
2005-05-24 12:40:00,15.69,15.69,15.68,15.69,250157.48256026467,1.0818,1.0818,1.0811,1.0818,250157.4826
2005-05-24 12:50:00,15.69,15.69,15.68,15.69,310212.5604115199,1.0818,1.0818,1.0811,1.0818,310212.5604
2005-05-24 13:00:00,15.69,15.7,15.69,15.69,313236.91685007233,1.0818,1.0825,1.0818,1.0818,313236.9169
2005-05-24 13:10:00,15.69,15.69,15.67,15.68,216889.561736188,1.0818,1.0818,1.0804,1.0811,216889.5617
2005-05-24 13:20:00,15.67,15.68,15.67,15.67,467911.1461360391,1.0804,1.0811,1.0804,1.0804,467911.1461
2005-05-24 13:30:00,15.67,15.68,15.67,15.68,292930.5236197918,1.0804,1.0811,1.0804,1.0811,292930.5236
2005-05-24 13:40:00,15.68,15.69,15.68,15.69,305027.9493740015,1.0811,1.0818,1.0811,1.0818,305027.9494
2005-05-24 13:50:00,15.69,15.69,15.67,15.68,341320.22663663054,1.0818,1.0818,1.0804,1.0811,341320.2266
2005-05-24 14:00:00,15.68,15.72,15.67,15.71,855460.8211905424,1.0811,1.0839,1.0804,1.0832,855460.8212
2005-05-24 14:10:00,15.71,15.71,15.68,15.69,613512.3061063485,1.0832,1.0832,1.0811,1.0818,613512.3061
2005-05-24 14:20:00,15.7,15.74,15.7,15.72,597094.3711542068,1.0825,1.0853,1.0825,1.0839,597094.3712
2005-05-24 14:30:00,15.72,15.73,15.71,15.71,328790.74996262765,1.0839,1.0846,1.0832,1.0832,328790.75
2005-05-24 14:40:00,15.71,15.71,15.68,15.7,341320.22663663054,1.0832,1.0832,1.0811,1.0825,341320.2266
2005-05-24 14:50:00,15.7,15.72,15.69,15.72,268735.6721113724,1.0825,1.0839,1.0818,1.0839,268735.6721
2005-05-24 15:00:00,15.72,15.73,15.7,15.73,530990.5804258467,1.0839,1.0846,1.0825,1.0846,530990.5804
2005-05-24 15:10:00,15.73,15.74,15.71,15.72,542655.9552602633,1.0846,1.0853,1.0832,1.0839,542655.9553
2005-05-24 15:20:00,15.72,15.74,15.72,15.74,651964.8379679436,1.0839,1.0853,1.0839,1.0853,651964.838
2005-05-24 15:30:00,15.74,15.75,15.73,15.74,554753.3810144729,1.0853,1.086,1.0846,1.0853,554753.381
2005-05-24 15:40:00,15.74,15.76,15.72,15.74,961313.2965398772,1.0853,1.0867,1.0839,1.0853,961313.2965
2005-05-24 15:50:00,15.74,15.74,15.72,15.74,755657.0587183124,1.0853,1.0853,1.0839,1.0853,755657.0587
2005-05-25 09:30:00,15.73,15.73,15.72,15.72,588021.3018385496,1.0846,1.0846,1.0839,1.0839,588021.3018
2005-05-25 09:40:00,15.73,15.74,15.7,15.72,381068.9112576053,1.0846,1.0853,1.0825,1.0839,381068.9113
2005-05-25 09:50:00,15.72,15.72,15.7,15.7,231579.2930091569,1.0839,1.0839,1.0825,1.0825,231579.293
2005-05-25 10:00:00,15.7,15.71,15.68,15.69,701650.693744162,1.0825,1.0832,1.0811,1.0818,701650.6937
2005-05-25 10:10:00,15.69,15.69,15.64,15.65,622153.3245022127,1.0818,1.0818,1.0784,1.0791,622153.3245
2005-05-25 10:20:00,15.65,15.69,15.65,15.68,366811.2309044295,1.0791,1.0818,1.0791,1.0811,366811.2309
2005-05-25 10:30:00,15.68,15.69,15.64,15.67,464886.7896974867,1.0811,1.0818,1.0784,1.0804,464886.7897
2005-05-25 10:40:00,15.67,15.69,15.67,15.69,377612.5038992596,1.0804,1.0818,1.0804,1.0818,377612.5039
2005-05-25 10:50:00,15.69,15.72,15.68,15.7,720660.934215063,1.0818,1.0839,1.0811,1.0825,720660.9342
2005-05-25 11:00:00,15.7,15.71,15.68,15.69,330951.00456159364,1.0825,1.0832,1.0811,1.0818,330951.0046
2005-05-25 11:10:00,15.68,15.69,15.67,15.68,509820.0853559798,1.0811,1.0818,1.0804,1.0811,509820.0854
2005-05-25 11:20:00,15.68,15.69,15.68,15.68,257502.3481967491,1.0811,1.0818,1.0811,1.0811,257502.3482
2005-05-25 11:30:00,15.68,15.7,15.67,15.69,385821.47137533047,1.0811,1.0825,1.0804,1.0818,385821.4714
2005-05-25 11:40:00,15.69,15.7,15.68,15.69,230715.1911695705,1.0818,1.0825,1.0811,1.0818,230715.1912
2005-05-25 11:50:00,15.69,15.71,15.69,15.69,211704.9506986696,1.0818,1.0832,1.0818,1.0818,211704.9507
2005-05-25 12:00:00,15.69,15.71,15.69,15.71,213433.1543778424,1.0818,1.0832,1.0818,1.0832,213433.1544
2005-05-25 12:10:00,15.7,15.72,15.7,15.7,168931.90963914245,1.0825,1.0839,1.0825,1.0825,168931.9096
2005-05-25 12:20:00,15.7,15.71,15.69,15.7,159858.8403234852,1.0825,1.0832,1.0818,1.0825,159858.8403
2005-05-25 12:30:00,15.7,15.71,15.69,15.7,209976.7470194968,1.0825,1.0832,1.0818,1.0825,209976.747
2005-05-25 12:40:00,15.7,15.7,15.69,15.69,158130.63664431238,1.0825,1.0825,1.0818,1.0818,158130.6366
2005-05-25 12:50:00,15.69,15.7,15.68,15.69,333111.2591605597,1.0818,1.0825,1.0811,1.0818,333111.2592
2005-05-25 13:00:00,15.69,15.69,15.69,15.69,141712.70169217067,1.0818,1.0818,1.0818,1.0818,141712.7017
2005-05-25 13:10:00,15.69,15.69,15.68,15.69,112333.23914623284,1.0818,1.0818,1.0811,1.0818,112333.2391
2005-05-25 13:20:00,15.69,15.69,15.67,15.67,324902.2916844888,1.0818,1.0818,1.0804,1.0804,324902.2917
2005-05-25 13:30:00,15.67,15.68,15.67,15.68,276080.53774785687,1.0804,1.0811,1.0804,1.0811,276080.5377
2005-05-25 13:40:00,15.68,15.69,15.67,15.68,180165.2335537657,1.0811,1.0818,1.0804,1.0811,180165.2336
2005-05-25 13:50:00,15.68,15.69,15.68,15.68,168067.80779955606,1.0811,1.0818,1.0811,1.0811,168067.8078
2005-05-25 14:00:00,15.67,15.69,15.67,15.69,178869.08079438613,1.0804,1.0818,1.0804,1.0818,178869.0808
2005-05-25 14:10:00,15.69,15.69,15.69,15.69,172388.3169974881,1.0818,1.0818,1.0818,1.0818,172388.317
2005-05-25 14:20:00,15.69,15.72,15.68,15.72,290770.26902082574,1.0818,1.0839,1.0811,1.0839,290770.269
2005-05-25 14:30:00,15.72,15.74,15.72,15.73,754360.9059589328,1.0839,1.0853,1.0839,1.0846,754360.906
2005-05-25 14:40:00,15.72,15.74,15.72,15.72,356442.00882939267,1.0839,1.0853,1.0839,1.0839,356442.0088
2005-05-25 14:50:00,15.72,15.73,15.72,15.72,160722.9421630716,1.0839,1.0846,1.0839,1.0839,160722.9422
2005-05-25 15:00:00,15.72,15.72,15.69,15.72,241084.4132446074,1.0839,1.0839,1.0818,1.0839,241084.4132
2005-05-25 15:10:00,15.72,15.74,15.68,15.68,502907.2706392885,1.0839,1.0853,1.0811,1.0811,502907.2706
2005-05-25 15:20:00,15.68,15.71,15.68,15.69,313668.9677698655,1.0811,1.0832,1.0811,1.0818,313668.9678
2005-05-25 15:30:00,15.69,15.72,15.69,15.71,428594.5124348576,1.0818,1.0839,1.0818,1.0832,428594.5124
2005-05-25 15:40:00,15.71,15.71,15.69,15.7,365515.0781450499,1.0832,1.0832,1.0818,1.0825,365515.0781
2005-05-25 15:50:00,15.7,15.72,15.7,15.71,536175.1914633652,1.0825,1.0839,1.0825,1.0832,536175.1915
2005-05-26 09:30:00,15.74,15.74,15.73,15.73,997173.522882713,1.0853,1.0853,1.0846,1.0846,997173.5229
2005-05-26 09:40:00,15.73,15.74,15.71,15.72,384957.3695357441,1.0846,1.0853,1.0832,1.0839,384957.3695
2005-05-26 09:50:00,15.73,15.73,15.7,15.71,714180.1704181649,1.0846,1.0846,1.0825,1.0832,714180.1704
2005-05-26 10:00:00,15.7,15.72,15.7,15.71,540927.7515810904,1.0825,1.0839,1.0825,1.0832,540927.7516
2005-05-26 10:10:00,15.71,15.72,15.69,15.71,483897.0301683876,1.0832,1.0839,1.0818,1.0832,483897.0302
2005-05-26 10:20:00,15.71,15.73,15.71,15.73,883112.0800573074,1.0832,1.0846,1.0832,1.0846,883112.0801
2005-05-26 10:30:00,15.73,15.74,15.72,15.73,539631.5988217108,1.0846,1.0853,1.0839,1.0846,539631.5988
2005-05-26 10:40:00,15.73,15.74,15.72,15.73,534879.0387039856,1.0846,1.0853,1.0839,1.0846,534879.0387
2005-05-26 10:50:00,15.73,15.74,15.73,15.74,628634.0882991106,1.0846,1.0853,1.0846,1.0853,628634.0883
2005-05-26 11:00:00,15.74,15.75,15.73,15.74,254045.9408384035,1.0853,1.086,1.0846,1.0853,254045.9408
2005-05-26 11:10:00,15.74,15.74,15.72,15.72,299843.33833648305,1.0853,1.0853,1.0839,1.0839,299843.3383
2005-05-26 11:20:00,15.73,15.74,15.72,15.72,359466.3652679451,1.0846,1.0853,1.0839,1.0839,359466.3653
2005-05-26 11:30:00,15.73,15.73,15.71,15.73,287313.86166248017,1.0846,1.0846,1.0832,1.0846,287313.8617
2005-05-26 11:40:00,15.73,15.73,15.71,15.72,214729.307137222,1.0846,1.0846,1.0832,1.0839,214729.3071
2005-05-26 11:50:00,15.72,15.72,15.71,15.72,1058524.753493348,1.0839,1.0839,1.0832,1.0839,1058524.7535
2005-05-26 12:00:00,15.71,15.71,15.7,15.71,169363.96055893565,1.0832,1.0832,1.0825,1.0832,169363.9606
2005-05-26 12:10:00,15.71,15.71,15.7,15.71,96347.35511388432,1.0832,1.0832,1.0825,1.0832,96347.3551
2005-05-26 12:20:00,15.7,15.71,15.7,15.7,180597.2844735589,1.0825,1.0832,1.0825,1.0825,180597.2845
2005-05-26 12:30:00,15.7,15.71,15.7,15.7,312372.81501048594,1.0825,1.0832,1.0825,1.0825,312372.815
2005-05-26 12:40:00,15.7,15.71,15.7,15.7,151649.87284741434,1.0825,1.0832,1.0825,1.0825,151649.8728
2005-05-26 12:50:00,15.7,15.71,15.7,15.7,275216.4359082705,1.0825,1.0832,1.0825,1.0825,275216.4359
2005-05-26 13:00:00,15.7,15.72,15.69,15.69,376748.4020596732,1.0825,1.0839,1.0818,1.0818,376748.4021
2005-05-26 13:10:00,15.69,15.69,15.67,15.67,349529.1941127014,1.0818,1.0818,1.0804,1.0804,349529.1941
2005-05-26 13:20:00,15.67,15.67,15.63,15.64,426002.2069160984,1.0804,1.0804,1.0777,1.0784,426002.2069
2005-05-26 13:30:00,15.64,15.65,15.63,15.65,170228.06239852207,1.0784,1.0791,1.0777,1.0791,170228.0624
2005-05-26 13:40:00,15.65,15.65,15.64,15.65,157266.53480472596,1.0791,1.0791,1.0784,1.0791,157266.5348
2005-05-26 13:50:00,15.65,15.66,15.65,15.66,203495.9832225987,1.0791,1.0798,1.0791,1.0798,203495.9832
2005-05-26 14:00:00,15.66,15.67,15.65,15.67,295090.7782187578,1.0798,1.0804,1.0791,1.0804,295090.7782
2005-05-26 14:10:00,15.66,15.66,15.65,15.66,190102.40470900945,1.0798,1.0798,1.0791,1.0798,190102.4047
2005-05-26 14:20:00,15.66,15.67,15.65,15.66,339592.0229574577,1.0798,1.0804,1.0791,1.0798,339592.023
2005-05-26 14:30:00,15.66,15.66,15.66,15.66,190966.50654859585,1.0798,1.0798,1.0798,1.0798,190966.5065
2005-05-26 14:40:00,15.66,15.66,15.65,15.66,200903.6777038395,1.0798,1.0798,1.0791,1.0798,200903.6777
2005-05-26 14:50:00,15.66,15.66,15.64,15.65,278240.79234682285,1.0798,1.0798,1.0784,1.0791,278240.7923
2005-05-26 15:00:00,15.65,15.67,15.65,15.67,1239554.0888867,1.0791,1.0804,1.0791,1.0804,1239554.0889
2005-05-26 15:10:00,15.66,15.67,15.65,15.66,200903.6777038395,1.0798,1.0804,1.0791,1.0798,200903.6777
2005-05-26 15:20:00,15.66,15.67,15.66,15.67,508523.9325966002,1.0798,1.0804,1.0798,1.0804,508523.9326
2005-05-26 15:30:00,15.66,15.69,15.66,15.69,830833.9187623298,1.0798,1.0818,1.0798,1.0818,830833.9188
2005-05-26 15:40:00,15.69,15.69,15.67,15.67,522349.5620299827,1.0818,1.0818,1.0804,1.0804,522349.562
2005-05-26 15:50:00,15.67,15.67,15.62,15.66,726277.5961723746,1.0804,1.0804,1.077,1.0798,726277.5962
2005-05-27 09:30:00,15.69,15.69,15.67,15.68,486489.3356871468,1.0818,1.0818,1.0804,1.0811,486489.3357
2005-05-27 09:40:00,15.68,15.71,15.68,15.7,301571.54201565584,1.0811,1.0832,1.0811,1.0825,301571.542
2005-05-27 09:50:00,15.7,15.71,15.69,15.69,316261.2732886248,1.0825,1.0832,1.0818,1.0818,316261.2733
2005-05-27 10:00:00,15.69,15.7,15.66,15.68,813119.8310508084,1.0818,1.0825,1.0798,1.0811,813119.8311
2005-05-27 10:10:00,15.68,15.69,15.66,15.67,370267.6382627752,1.0811,1.0818,1.0798,1.0804,370267.6383
2005-05-27 10:20:00,15.67,15.7,15.67,15.68,403535.55908685183,1.0804,1.0825,1.0804,1.0811,403535.5591
2005-05-27 10:30:00,15.68,15.69,15.66,15.67,275216.4359082705,1.0811,1.0818,1.0798,1.0804,275216.4359
2005-05-27 10:40:00,15.66,15.67,15.64,15.67,557777.7374530253,1.0798,1.0804,1.0784,1.0804,557777.7375
2005-05-27 10:50:00,15.67,15.68,15.65,15.66,216889.561736188,1.0804,1.0811,1.0791,1.0798,216889.5617
2005-05-27 11:00:00,15.66,15.67,15.66,15.67,270031.824870752,1.0798,1.0804,1.0798,1.0804,270031.8249
2005-05-27 11:10:00,15.67,15.67,15.66,15.67,239788.26048522777,1.0804,1.0804,1.0798,1.0804,239788.2605
2005-05-27 11:20:00,15.67,15.67,15.66,15.67,174548.5715964541,1.0804,1.0804,1.0798,1.0804,174548.5716
2005-05-27 11:30:00,15.67,15.68,15.66,15.66,384525.3186159509,1.0804,1.0811,1.0798,1.0798,384525.3186
2005-05-27 11:40:00,15.66,15.67,15.66,15.67,289906.16718123935,1.0798,1.0804,1.0798,1.0804,289906.1672
2005-05-27 11:50:00,15.67,15.67,15.65,15.67,214297.2562174288,1.0804,1.0804,1.0791,1.0804,214297.2562
2005-05-27 12:00:00,15.67,15.67,15.67,15.67,163315.2476818308,1.0804,1.0804,1.0804,1.0804,163315.2477
2005-05-27 12:10:00,15.67,15.68,15.67,15.68,159426.78940369198,1.0804,1.0811,1.0804,1.0811,159426.7894
2005-05-27 12:20:00,15.68,15.69,15.67,15.69,115789.64650457846,1.0811,1.0818,1.0804,1.0818,115789.6465
2005-05-27 12:30:00,15.69,15.7,15.68,15.68,199175.47402466668,1.0818,1.0825,1.0811,1.0811,199175.474
2005-05-27 12:40:00,15.68,15.69,15.68,15.68,107580.6790285076,1.0811,1.0818,1.0811,1.0811,107580.679
2005-05-27 12:50:00,15.68,15.69,15.68,15.69,128319.12317858136,1.0811,1.0818,1.0811,1.0818,128319.1232
2005-05-27 13:00:00,15.68,15.7,15.68,15.7,150353.72008803472,1.0811,1.0825,1.0811,1.0825,150353.7201
2005-05-27 13:10:00,15.69,15.7,15.68,15.69,174116.5206766609,1.0818,1.0825,1.0811,1.0818,174116.5207
2005-05-27 13:20:00,15.69,15.69,15.66,15.67,215593.4089768084,1.0818,1.0818,1.0798,1.0804,215593.409
2005-05-27 13:30:00,15.67,15.67,15.66,15.66,150785.77100782792,1.0804,1.0804,1.0798,1.0798,150785.771
2005-05-27 13:40:00,15.66,15.68,15.66,15.66,95915.30419409112,1.0798,1.0811,1.0798,1.0798,95915.3042
2005-05-27 13:50:00,15.66,15.67,15.66,15.66,213433.1543778424,1.0798,1.0804,1.0798,1.0798,213433.1544
2005-05-27 14:00:00,15.67,15.67,15.66,15.66,195287.01574652785,1.0804,1.0804,1.0798,1.0798,195287.0157
2005-05-27 14:10:00,15.66,15.66,15.66,15.66,186645.9973506638,1.0798,1.0798,1.0798,1.0798,186645.9974
2005-05-27 14:20:00,15.66,15.66,15.66,15.66,277808.74142702966,1.0798,1.0798,1.0798,1.0798,277808.7414
2005-05-27 14:30:00,15.66,15.66,15.65,15.65,309348.4585719335,1.0798,1.0798,1.0791,1.0791,309348.4586
2005-05-27 14:40:00,15.65,15.67,15.65,15.66,265711.31567282,1.0791,1.0804,1.0791,1.0798,265711.3157
2005-05-27 14:50:00,15.66,15.68,15.65,15.67,306324.10213338106,1.0798,1.0811,1.0791,1.0804,306324.1021
2005-05-27 15:00:00,15.67,15.68,15.65,15.66,214729.307137222,1.0804,1.0811,1.0791,1.0798,214729.3071
2005-05-27 15:10:00,15.66,15.67,15.65,15.67,386253.52229512366,1.0798,1.0804,1.0791,1.0804,386253.5223
2005-05-27 15:20:00,15.67,15.68,15.66,15.67,280833.0978655821,1.0804,1.0811,1.0798,1.0804,280833.0979
2005-05-27 15:30:00,15.67,15.67,15.66,15.67,275648.4868280637,1.0804,1.0804,1.0798,1.0804,275648.4868
2005-05-27 15:40:00,15.67,15.69,15.65,15.65,329222.80088242085,1.0804,1.0818,1.0791,1.0791,329222.8009
2005-05-27 15:50:00,15.65,15.66,15.63,15.65,768186.5353923154,1.0791,1.0798,1.0777,1.0791,768186.5354
2005-05-31 09:30:00,15.62,15.62,15.53,15.58,1041242.7167016198,1.077,1.077,1.0708,1.0742,1041242.7167
2005-05-31 09:40:00,15.58,15.63,15.58,15.62,611352.0515073825,1.0742,1.0777,1.0742,1.077,611352.0515
2005-05-31 09:50:00,15.62,15.63,15.6,15.61,514572.645473705,1.077,1.0777,1.0756,1.0763,514572.6455
2005-05-31 10:00:00,15.61,15.63,15.6,15.62,495994.4559225973,1.0763,1.0777,1.0756,1.077,495994.4559
2005-05-31 10:10:00,15.62,15.62,15.6,15.61,325766.3935240752,1.077,1.077,1.0756,1.0763,325766.3935
2005-05-31 10:20:00,15.61,15.63,15.59,15.62,396190.69345036737,1.0763,1.0777,1.0749,1.077,396190.6935
2005-05-31 10:30:00,15.63,15.69,15.63,15.69,696466.0827066436,1.0777,1.0818,1.0777,1.0818,696466.0827
2005-05-31 10:40:00,15.68,15.71,15.68,15.69,441556.0400286537,1.0811,1.0832,1.0811,1.0818,441556.04
2005-05-31 10:50:00,15.69,15.69,15.66,15.67,307620.2548927607,1.0818,1.0818,1.0798,1.0804,307620.2549
2005-05-31 11:00:00,15.67,15.68,15.66,15.66,278240.79234682285,1.0804,1.0811,1.0798,1.0798,278240.7923
2005-05-31 11:10:00,15.66,15.68,15.66,15.66,337863.8192782849,1.0798,1.0811,1.0798,1.0798,337863.8193
2005-05-31 11:20:00,15.66,15.68,15.64,15.68,343480.4812355966,1.0798,1.0811,1.0784,1.0811,343480.4812
2005-05-31 11:30:00,15.68,15.69,15.67,15.69,290770.26902082574,1.0811,1.0818,1.0804,1.0818,290770.269
2005-05-31 11:40:00,15.69,15.69,15.66,15.66,264415.1629134404,1.0818,1.0818,1.0798,1.0798,264415.1629
2005-05-31 11:50:00,15.67,15.68,15.66,15.66,140848.59985258424,1.0804,1.0811,1.0798,1.0798,140848.5999
2005-05-31 12:00:00,15.66,15.67,15.62,15.62,387117.62413471006,1.0798,1.0804,1.077,1.077,387117.6241
2005-05-31 12:10:00,15.62,15.62,15.59,15.6,570739.2650468214,1.077,1.077,1.0749,1.0756,570739.265
2005-05-31 12:20:00,15.6,15.62,15.6,15.61,273056.18130930443,1.0756,1.077,1.0756,1.0763,273056.1813
2005-05-31 12:30:00,15.61,15.63,15.61,15.62,505931.62707784097,1.0763,1.0777,1.0763,1.077,505931.6271
2005-05-31 12:40:00,15.63,15.63,15.6,15.6,223370.32553308608,1.0777,1.0777,1.0756,1.0756,223370.3255
2005-05-31 12:50:00,15.6,15.6,15.58,15.6,226394.6819716385,1.0756,1.0756,1.0742,1.0756,226394.682
2005-05-31 13:00:00,15.6,15.61,15.59,15.6,197015.21942570063,1.0756,1.0763,1.0749,1.0756,197015.2194
2005-05-31 13:10:00,15.59,15.6,15.59,15.6,136096.03973485902,1.0749,1.0756,1.0749,1.0756,136096.0397
2005-05-31 13:20:00,15.6,15.6,15.59,15.59,130479.37777754736,1.0756,1.0756,1.0749,1.0749,130479.3778
2005-05-31 13:30:00,15.59,15.6,15.59,15.59,168499.85871934926,1.0749,1.0756,1.0749,1.0749,168499.8587
2005-05-31 13:40:00,15.59,15.6,15.59,15.6,150785.77100782792,1.0749,1.0756,1.0749,1.0756,150785.771
2005-05-31 13:50:00,15.6,15.61,15.59,15.6,340456.12479704415,1.0756,1.0763,1.0749,1.0756,340456.1248
2005-05-31 14:00:00,15.6,15.61,15.59,15.6,178004.97895479974,1.0756,1.0763,1.0749,1.0756,178004.979
2005-05-31 14:10:00,15.6,15.6,15.59,15.6,205224.18690177152,1.0756,1.0756,1.0749,1.0756,205224.1869
2005-05-31 14:20:00,15.6,15.6,15.59,15.59,213001.1034580492,1.0756,1.0756,1.0749,1.0749,213001.1035
2005-05-31 14:30:00,15.59,15.62,15.59,15.6,233739.54760812293,1.0749,1.077,1.0749,1.0756,233739.5476
2005-05-31 14:40:00,15.6,15.6,15.59,15.6,323174.08800531604,1.0756,1.0756,1.0749,1.0756,323174.088
2005-05-31 14:50:00,15.6,15.61,15.6,15.61,157266.53480472596,1.0756,1.0763,1.0756,1.0763,157266.5348
2005-05-31 15:00:00,15.61,15.63,15.6,15.62,431186.8179536168,1.0763,1.0777,1.0756,1.077,431186.818
2005-05-31 15:10:00,15.62,15.65,15.61,15.64,545248.2607790225,1.077,1.0791,1.0763,1.0784,545248.2608
2005-05-31 15:20:00,15.64,15.64,15.63,15.63,556913.6356134389,1.0784,1.0784,1.0777,1.0777,556913.6356
2005-05-31 15:30:00,15.63,15.63,15.59,15.59,527966.2239872944,1.0777,1.0777,1.0749,1.0749,527966.224
2005-05-31 15:40:00,15.59,15.59,15.55,15.57,926749.2229564209,1.0749,1.0749,1.0722,1.0736,926749.223
2005-05-31 15:50:00,15.57,15.58,15.54,15.54,1354911.6844714852,1.0736,1.0742,1.0715,1.0715,1354911.6845
2005-06-01 09:30:00,15.56,15.56,15.53,15.53,1242578.4453252524,1.0729,1.0729,1.0708,1.0708,1242578.4453
2005-06-01 09:40:00,15.54,15.54,15.44,15.45,1599020.454154645,1.0715,1.0715,1.0646,1.0653,1599020.4542
2005-06-01 09:50:00,15.45,15.46,15.43,15.44,1088768.3178788722,1.0653,1.066,1.0639,1.0646,1088768.3179
2005-06-01 10:00:00,15.44,15.53,15.43,15.52,1472861.5855750295,1.0646,1.0708,1.0639,1.0701,1472861.5856
2005-06-01 10:10:00,15.52,15.53,15.48,15.49,931933.8339939392,1.0701,1.0708,1.0673,1.068,931933.834
2005-06-01 10:20:00,15.49,15.51,15.49,15.49,761705.7715954173,1.068,1.0694,1.068,1.068,761705.7716
2005-06-01 10:30:00,15.49,15.5,15.48,15.49,709427.6103004396,1.068,1.0687,1.0673,1.068,709427.6103
2005-06-01 10:40:00,15.49,15.51,15.49,15.49,798430.0997778395,1.068,1.0694,1.068,1.068,798430.0998
2005-06-01 10:50:00,15.49,15.51,15.49,15.5,381500.9621773984,1.068,1.0694,1.068,1.0687,381500.9622
2005-06-01 11:00:00,15.5,15.51,15.49,15.5,437667.58175051486,1.0687,1.0694,1.068,1.0687,437667.5818
2005-06-01 11:10:00,15.5,15.55,15.5,15.54,1004518.3885191976,1.0687,1.0722,1.0687,1.0715,1004518.3885
2005-06-01 11:20:00,15.54,15.55,15.53,15.55,357738.16158877226,1.0715,1.0722,1.0708,1.0722,357738.1616
2005-06-01 11:30:00,15.55,15.55,15.54,15.54,489945.7430454925,1.0722,1.0722,1.0715,1.0715,489945.743
2005-06-01 11:40:00,15.54,15.55,15.52,15.55,339592.0229574577,1.0715,1.0722,1.0701,1.0722,339592.023
2005-06-01 11:50:00,15.54,15.56,15.54,15.54,505499.57615804777,1.0715,1.0729,1.0715,1.0715,505499.5762
2005-06-01 12:00:00,15.54,15.55,15.51,15.53,465750.89153707307,1.0715,1.0722,1.0694,1.0708,465750.8915
2005-06-01 12:10:00,15.53,15.54,15.51,15.54,520189.3074310167,1.0708,1.0715,1.0694,1.0715,520189.3074
2005-06-01 12:20:00,15.54,15.57,15.54,15.56,195719.06666632107,1.0715,1.0736,1.0715,1.0729,195719.0667
2005-06-01 12:30:00,15.56,15.59,15.56,15.57,206520.3396611512,1.0729,1.0749,1.0729,1.0736,206520.3397
2005-06-01 12:40:00,15.57,15.6,15.56,15.59,183189.58999231816,1.0736,1.0756,1.0729,1.0749,183189.59
2005-06-01 12:50:00,15.59,15.62,15.59,15.62,484761.132007974,1.0749,1.077,1.0749,1.077,484761.132
2005-06-01 13:00:00,15.61,15.62,15.6,15.62,215593.4089768084,1.0763,1.077,1.0756,1.077,215593.409
2005-06-01 13:10:00,15.62,15.62,15.58,15.58,836882.6316394346,1.077,1.077,1.0742,1.0742,836882.6316
2005-06-01 13:20:00,15.58,15.59,15.52,15.53,608327.6950688302,1.0742,1.0749,1.0701,1.0708,608327.6951
2005-06-01 13:30:00,15.53,15.53,15.49,15.5,533150.8350248127,1.0708,1.0708,1.068,1.0687,533150.835
2005-06-01 13:40:00,15.5,15.52,15.49,15.51,521485.4601903963,1.0687,1.0701,1.068,1.0694,521485.4602
2005-06-01 13:50:00,15.51,15.51,15.49,15.51,298115.1346573102,1.0694,1.0694,1.068,1.0694,298115.1347
2005-06-01 14:00:00,15.51,15.53,15.47,15.48,904282.5751271744,1.0694,1.0708,1.0667,1.0673,904282.5751
2005-06-01 14:10:00,15.47,15.48,15.43,15.43,939710.750550217,1.0667,1.0673,1.0639,1.0639,939710.7506
2005-06-01 14:20:00,15.44,15.45,15.4,15.45,1144502.8865321954,1.0646,1.0653,1.0618,1.0653,1144502.8865
2005-06-01 14:30:00,15.45,15.46,15.44,15.45,954832.5327429792,1.0653,1.066,1.0646,1.0653,954832.5327
2005-06-01 14:40:00,15.45,15.46,15.39,15.42,1115123.4239862575,1.0653,1.066,1.0611,1.0632,1115123.424
2005-06-01 14:50:00,15.42,15.43,15.41,15.43,567714.9086082691,1.0632,1.0639,1.0625,1.0639,567714.9086
2005-06-01 15:00:00,15.43,15.45,15.41,15.44,670975.0784388446,1.0639,1.0653,1.0625,1.0646,670975.0784
2005-06-01 15:10:00,15.44,15.45,15.43,15.45,615240.5097855214,1.0646,1.0653,1.0639,1.0653,615240.5098
2005-06-01 15:20:00,15.45,15.46,15.44,15.44,592773.8619562748,1.0653,1.066,1.0646,1.0646,592773.862
2005-06-01 15:30:00,15.44,15.51,15.44,15.51,968658.1621763617,1.0646,1.0694,1.0646,1.0694,968658.1622
2005-06-01 15:40:00,15.51,15.52,15.5,15.52,591909.7601166884,1.0694,1.0701,1.0687,1.0701,591909.7601
2005-06-01 15:50:00,15.52,15.52,15.52,15.52,0.0,1.0701,1.0701,1.0701,1.0701,0.0
2005-06-02 09:30:00,15.52,15.54,15.45,15.54,1036922.2075036876,1.0701,1.0715,1.0653,1.0715,1036922.2075
2005-06-02 09:40:00,15.55,15.55,15.54,15.55,807503.1690934969,1.0722,1.0722,1.0715,1.0722,807503.1691
2005-06-02 09:50:00,15.55,15.55,15.51,15.52,522781.6129497759,1.0722,1.0722,1.0694,1.0701,522781.6129
2005-06-02 10:00:00,15.52,15.57,15.52,15.53,821760.8494466725,1.0701,1.0736,1.0701,1.0708,821760.8494
2005-06-02 10:10:00,15.53,15.55,15.51,15.52,407856.0682847839,1.0708,1.0722,1.0694,1.0701,407856.0683
2005-06-02 10:20:00,15.52,15.53,15.51,15.53,409152.22104416345,1.0701,1.0708,1.0694,1.0708,409152.221
2005-06-02 10:30:00,15.54,15.55,15.53,15.55,358170.21250856546,1.0715,1.0722,1.0708,1.0722,358170.2125
2005-06-02 10:40:00,15.55,15.57,15.54,15.56,394462.4897711945,1.0722,1.0736,1.0715,1.0729,394462.4898
2005-06-02 10:50:00,15.56,15.56,15.53,15.54,298979.2364968966,1.0729,1.0729,1.0708,1.0715,298979.2365
2005-06-02 11:00:00,15.54,15.55,15.53,15.54,288610.01442185976,1.0715,1.0722,1.0708,1.0715,288610.0144
2005-06-02 11:10:00,15.54,15.56,15.54,15.56,173252.41883707448,1.0715,1.0729,1.0715,1.0729,173252.4188
2005-06-02 11:20:00,15.56,15.57,15.56,15.57,212137.0016184628,1.0729,1.0736,1.0729,1.0736,212137.0016
2005-06-02 11:30:00,15.57,15.58,15.56,15.58,431618.8688734101,1.0736,1.0742,1.0729,1.0742,431618.8689
2005-06-02 11:40:00,15.57,15.58,15.55,15.56,162883.1967620376,1.0736,1.0742,1.0722,1.0729,162883.1968
2005-06-02 11:50:00,15.56,15.56,15.55,15.56,130479.37777754736,1.0729,1.0729,1.0722,1.0729,130479.3778
2005-06-02 12:00:00,15.56,15.59,15.56,15.58,195287.01574652785,1.0729,1.0749,1.0729,1.0742,195287.0157
2005-06-02 12:10:00,15.58,15.58,15.57,15.57,130911.42869734055,1.0742,1.0742,1.0736,1.0736,130911.4287
2005-06-02 12:20:00,15.58,15.59,15.57,15.58,127022.97041920177,1.0742,1.0749,1.0736,1.0742,127022.9704
2005-06-02 12:30:00,15.59,15.59,15.58,15.59,180165.2335537657,1.0749,1.0749,1.0742,1.0749,180165.2336
2005-06-02 12:40:00,15.59,15.59,15.58,15.58,228554.9365706045,1.0749,1.0749,1.0742,1.0742,228554.9366
2005-06-02 12:50:00,15.59,15.6,15.58,15.59,251021.58439985107,1.0749,1.0756,1.0742,1.0749,251021.5844
2005-06-02 13:00:00,15.59,15.59,15.55,15.56,307620.2548927607,1.0749,1.0749,1.0722,1.0729,307620.2549
2005-06-02 13:10:00,15.56,15.57,15.55,15.57,220345.96909453365,1.0729,1.0736,1.0722,1.0736,220345.9691
2005-06-02 13:20:00,15.57,15.57,15.57,15.57,98507.60971285032,1.0736,1.0736,1.0736,1.0736,98507.6097
2005-06-02 13:30:00,15.57,15.57,15.54,15.56,180597.2844735589,1.0736,1.0736,1.0715,1.0729,180597.2845
2005-06-02 13:40:00,15.56,15.57,15.54,15.56,278240.79234682285,1.0729,1.0736,1.0715,1.0729,278240.7923
2005-06-02 13:50:00,15.57,15.58,15.56,15.56,172388.3169974881,1.0736,1.0742,1.0729,1.0729,172388.317
2005-06-02 14:00:00,15.56,15.57,15.56,15.56,200039.5758642531,1.0729,1.0736,1.0729,1.0729,200039.5759
2005-06-02 14:10:00,15.56,15.57,15.55,15.57,165043.45136100362,1.0729,1.0736,1.0722,1.0736,165043.4514
2005-06-02 14:20:00,15.57,15.61,15.57,15.6,460566.28049955465,1.0736,1.0763,1.0736,1.0756,460566.2805
2005-06-02 14:30:00,15.6,15.6,15.59,15.59,331383.0554813869,1.0756,1.0756,1.0749,1.0749,331383.0555
2005-06-02 14:40:00,15.6,15.6,15.58,15.58,287745.91258227336,1.0756,1.0756,1.0742,1.0742,287745.9126
2005-06-02 14:50:00,15.58,15.61,15.58,15.6,438963.7345098945,1.0742,1.0763,1.0742,1.0756,438963.7345
2005-06-02 15:00:00,15.6,15.61,15.57,15.58,424706.0541567188,1.0756,1.0763,1.0736,1.0742,424706.0542
2005-06-02 15:10:00,15.58,15.59,15.57,15.59,205656.23782156472,1.0742,1.0749,1.0736,1.0749,205656.2378
2005-06-02 15:20:00,15.59,15.61,15.58,15.61,302435.64385524223,1.0749,1.0763,1.0742,1.0763,302435.6439
2005-06-02 15:30:00,15.61,15.62,15.58,15.62,461430.382339141,1.0763,1.077,1.0742,1.077,461430.3823
2005-06-02 15:40:00,15.62,15.68,15.61,15.66,947055.6161867016,1.077,1.0811,1.0763,1.0798,947055.6162
2005-06-02 15:50:00,15.66,15.67,15.65,15.65,1774001.0766708923,1.0798,1.0804,1.0791,1.0791,1774001.0767
2005-06-03 09:30:00,15.7,15.7,15.65,15.69,751768.6004401736,1.0825,1.0825,1.0791,1.0818,751768.6004
2005-06-03 09:40:00,15.69,15.71,15.67,15.7,406559.9155254042,1.0818,1.0832,1.0804,1.0825,406559.9155
2005-06-03 09:50:00,15.7,15.71,15.64,15.64,561666.1957311642,1.0825,1.0832,1.0784,1.0784,561666.1957
2005-06-03 10:00:00,15.64,15.66,15.62,15.63,777259.6047079726,1.0784,1.0798,1.077,1.0777,777259.6047
2005-06-03 10:10:00,15.63,15.66,15.63,15.66,243676.7187633666,1.0777,1.0798,1.0777,1.0798,243676.7188
2005-06-03 10:20:00,15.66,15.66,15.6,15.62,401375.3044878858,1.0798,1.0798,1.0756,1.077,401375.3045
2005-06-03 10:30:00,15.62,15.66,15.62,15.65,394462.4897711945,1.077,1.0798,1.077,1.0791,394462.4898
2005-06-03 10:40:00,15.65,15.67,15.64,15.66,169796.01147872888,1.0791,1.0804,1.0784,1.0798,169796.0115
2005-06-03 10:50:00,15.66,15.69,15.66,15.67,285585.6579833073,1.0798,1.0818,1.0798,1.0804,285585.658
2005-06-03 11:00:00,15.67,15.68,15.66,15.66,130047.32685775416,1.0804,1.0811,1.0798,1.0798,130047.3269
2005-06-03 11:10:00,15.67,15.68,15.62,15.63,504203.4233986682,1.0804,1.0811,1.077,1.0777,504203.4234
2005-06-03 11:20:00,15.64,15.65,15.63,15.63,232443.3948487433,1.0784,1.0791,1.0777,1.0777,232443.3948
2005-06-03 11:30:00,15.63,15.63,15.61,15.61,302003.59293544904,1.0777,1.0777,1.0763,1.0763,302003.5929
2005-06-03 11:40:00,15.61,15.61,15.57,15.58,375452.2493002936,1.0763,1.0763,1.0736,1.0742,375452.2493
2005-06-03 11:50:00,15.58,15.6,15.54,15.57,645052.0232512524,1.0742,1.0756,1.0715,1.0736,645052.0233
2005-06-03 12:00:00,15.57,15.6,15.55,15.55,554321.3300946797,1.0736,1.0756,1.0722,1.0722,554321.3301
2005-06-03 12:10:00,15.55,15.55,15.5,15.52,883112.0800573074,1.0722,1.0722,1.0687,1.0701,883112.0801
2005-06-03 12:20:00,15.52,15.54,15.52,15.54,231147.2420893637,1.0701,1.0715,1.0701,1.0715,231147.2421
2005-06-03 12:30:00,15.54,15.55,15.52,15.53,222074.1727737065,1.0715,1.0722,1.0701,1.0708,222074.1728
2005-06-03 12:40:00,15.53,15.54,15.52,15.53,203495.9832225987,1.0708,1.0715,1.0701,1.0708,203495.9832
2005-06-03 12:50:00,15.53,15.54,15.5,15.51,445876.5492265857,1.0708,1.0715,1.0687,1.0694,445876.5492
2005-06-03 13:00:00,15.51,15.51,15.48,15.5,579380.2834426855,1.0694,1.0694,1.0673,1.0687,579380.2834
2005-06-03 13:10:00,15.5,15.5,15.48,15.49,664062.2637221534,1.0687,1.0687,1.0673,1.068,664062.2637
2005-06-03 13:20:00,15.49,15.52,15.49,15.52,267871.570271786,1.068,1.0701,1.068,1.0701,267871.5703
2005-06-03 13:30:00,15.52,15.54,15.52,15.54,417361.1885202343,1.0701,1.0715,1.0701,1.0715,417361.1885
2005-06-03 13:40:00,15.54,15.55,15.52,15.52,343048.4303158033,1.0715,1.0722,1.0701,1.0701,343048.4303
2005-06-03 13:50:00,15.52,15.54,15.51,15.54,278240.79234682285,1.0701,1.0715,1.0694,1.0715,278240.7923
2005-06-03 14:00:00,15.54,15.55,15.51,15.54,423841.9523171324,1.0715,1.0722,1.0694,1.0715,423841.9523
2005-06-03 14:10:00,15.54,15.59,15.53,15.59,452357.3130234838,1.0715,1.0749,1.0708,1.0749,452357.313
2005-06-03 14:20:00,15.58,15.59,15.57,15.57,208680.5942601172,1.0742,1.0749,1.0736,1.0736,208680.5943
2005-06-03 14:30:00,15.57,15.59,15.57,15.58,292498.4726999986,1.0736,1.0749,1.0736,1.0742,292498.4727
2005-06-03 14:40:00,15.58,15.6,15.57,15.57,209544.69609970355,1.0742,1.0756,1.0736,1.0736,209544.6961
2005-06-03 14:50:00,15.57,15.57,15.54,15.56,315829.2223688316,1.0736,1.0736,1.0715,1.0729,315829.2224
2005-06-03 15:00:00,15.56,15.58,15.56,15.58,432050.9197932032,1.0729,1.0742,1.0729,1.0742,432050.9198
2005-06-03 15:10:00,15.58,15.58,15.55,15.56,501179.0669601157,1.0742,1.0742,1.0722,1.0729,501179.067
2005-06-03 15:20:00,15.56,15.56,15.54,15.54,444580.3964672061,1.0729,1.0729,1.0715,1.0715,444580.3965
2005-06-03 15:30:00,15.54,15.57,15.54,15.56,431186.8179536168,1.0715,1.0736,1.0715,1.0729,431186.818
2005-06-03 15:40:00,15.56,15.58,15.56,15.58,394030.4388514013,1.0729,1.0742,1.0729,1.0742,394030.4389
2005-06-03 15:50:00,15.58,15.59,15.56,15.57,519757.2565112235,1.0742,1.0749,1.0729,1.0736,519757.2565
2005-06-06 09:30:00,15.57,15.6,15.55,15.57,762569.8734350037,1.0736,1.0756,1.0722,1.0736,762569.8734
2005-06-06 09:40:00,15.58,15.58,15.53,15.53,352553.55055125384,1.0742,1.0742,1.0708,1.0708,352553.5506
2005-06-06 09:50:00,15.53,15.54,15.53,15.54,313668.9677698655,1.0708,1.0715,1.0708,1.0715,313668.9678
2005-06-06 10:00:00,15.54,15.55,15.51,15.51,309780.5094917267,1.0715,1.0722,1.0694,1.0694,309780.5095
2005-06-06 10:10:00,15.51,15.55,15.51,15.54,315829.2223688316,1.0694,1.0722,1.0694,1.0715,315829.2224
2005-06-06 10:20:00,15.54,15.54,15.52,15.53,294658.7272989646,1.0715,1.0715,1.0701,1.0708,294658.7273
2005-06-06 10:30:00,15.53,15.54,15.52,15.52,191830.60838818224,1.0708,1.0715,1.0701,1.0701,191830.6084
2005-06-06 10:40:00,15.52,15.52,15.5,15.51,485193.1829277672,1.0701,1.0701,1.0687,1.0694,485193.1829
2005-06-06 10:50:00,15.5,15.52,15.5,15.51,286449.7598228937,1.0687,1.0701,1.0687,1.0694,286449.7598
2005-06-06 11:00:00,15.51,15.54,15.51,15.53,305892.05121358787,1.0694,1.0715,1.0694,1.0708,305892.0512
2005-06-06 11:10:00,15.53,15.54,15.51,15.51,278672.84326661605,1.0708,1.0715,1.0694,1.0694,278672.8433
2005-06-06 11:20:00,15.51,15.52,15.49,15.52,411744.5265629227,1.0694,1.0701,1.068,1.0701,411744.5266
2005-06-06 11:30:00,15.52,15.52,15.5,15.51,245404.92244253945,1.0701,1.0701,1.0687,1.0694,245404.9224
2005-06-06 11:40:00,15.51,15.52,15.51,15.51,160290.8912432784,1.0694,1.0701,1.0694,1.0694,160290.8912
2005-06-06 11:50:00,15.51,15.52,15.51,15.51,123998.61398064932,1.0694,1.0701,1.0694,1.0694,123998.614
2005-06-06 12:00:00,15.51,15.53,15.51,15.51,208680.5942601172,1.0694,1.0708,1.0694,1.0694,208680.5943
2005-06-06 12:10:00,15.51,15.52,15.5,15.51,241948.51508419384,1.0694,1.0701,1.0687,1.0694,241948.5151
2005-06-06 12:20:00,15.51,15.51,15.5,15.5,228122.8856508113,1.0694,1.0694,1.0687,1.0687,228122.8857
2005-06-06 12:30:00,15.5,15.51,15.5,15.51,134799.8869754794,1.0687,1.0694,1.0687,1.0694,134799.887
2005-06-06 12:40:00,15.51,15.51,15.51,15.51,332679.2082407665,1.0694,1.0694,1.0694,1.0694,332679.2082
2005-06-06 12:50:00,15.51,15.51,15.49,15.5,216889.561736188,1.0694,1.0694,1.068,1.0687,216889.5617
2005-06-06 13:00:00,15.51,15.52,15.5,15.51,368107.3836638092,1.0694,1.0701,1.0687,1.0694,368107.3837
2005-06-06 13:10:00,15.51,15.51,15.5,15.51,178004.97895479974,1.0694,1.0694,1.0687,1.0694,178004.979
2005-06-06 13:20:00,15.51,15.51,15.5,15.51,205224.18690177152,1.0694,1.0694,1.0687,1.0694,205224.1869
2005-06-06 13:30:00,15.51,15.51,15.49,15.5,133503.7342160998,1.0694,1.0694,1.068,1.0687,133503.7342
2005-06-06 13:40:00,15.5,15.53,15.5,15.53,172388.3169974881,1.0687,1.0708,1.0687,1.0708,172388.317
2005-06-06 13:50:00,15.53,15.55,15.53,15.54,291202.319940619,1.0708,1.0722,1.0708,1.0715,291202.3199
2005-06-06 14:00:00,15.54,15.59,15.54,15.58,425138.105076512,1.0715,1.0749,1.0715,1.0742,425138.1051
2005-06-06 14:10:00,15.58,15.59,15.57,15.57,210840.8488590832,1.0742,1.0749,1.0736,1.0736,210840.8489
2005-06-06 14:20:00,15.57,15.59,15.56,15.58,214729.307137222,1.0736,1.0749,1.0729,1.0742,214729.3071
2005-06-06 14:30:00,15.58,15.58,15.56,15.57,193126.76114756183,1.0742,1.0742,1.0729,1.0736,193126.7611
2005-06-06 14:40:00,15.56,15.57,15.55,15.55,187942.1501100434,1.0729,1.0736,1.0722,1.0722,187942.1501
2005-06-06 14:50:00,15.55,15.57,15.54,15.56,341320.22663663054,1.0722,1.0736,1.0715,1.0729,341320.2266
2005-06-06 15:00:00,15.56,15.57,15.54,15.55,170228.06239852207,1.0729,1.0736,1.0715,1.0722,170228.0624
2005-06-06 15:10:00,15.55,15.56,15.54,15.55,161154.9930828648,1.0722,1.0729,1.0715,1.0722,161154.9931
2005-06-06 15:20:00,15.55,15.56,15.54,15.56,286449.7598228937,1.0722,1.0729,1.0715,1.0729,286449.7598
2005-06-06 15:30:00,15.56,15.57,15.54,15.55,301571.54201565584,1.0729,1.0736,1.0715,1.0722,301571.542
2005-06-06 15:40:00,15.55,15.56,15.54,15.54,295090.7782187578,1.0722,1.0729,1.0715,1.0715,295090.7782
2005-06-06 15:50:00,15.54,15.57,15.54,15.55,553457.2282550933,1.0715,1.0736,1.0715,1.0722,553457.2283
2005-06-07 09:30:00,15.56,15.6,15.55,15.58,737078.8691672047,1.0729,1.0756,1.0722,1.0742,737078.8692
2005-06-07 09:40:00,15.58,15.68,15.57,15.68,801454.456216392,1.0742,1.0811,1.0736,1.0811,801454.4562
2005-06-07 09:50:00,15.68,15.73,15.67,15.71,764298.0771141765,1.0811,1.0846,1.0804,1.0832,764298.0771
2005-06-07 10:00:00,15.71,15.71,15.57,15.7,602711.0331115185,1.0832,1.0832,1.0736,1.0825,602711.0331
2005-06-07 10:10:00,15.71,15.71,15.69,15.7,458406.0259005886,1.0832,1.0832,1.0818,1.0825,458406.0259
2005-06-07 10:20:00,15.7,15.72,15.69,15.72,542223.9043404701,1.0825,1.0839,1.0818,1.0839,542223.9043
2005-06-07 10:30:00,15.71,15.73,15.7,15.7,296818.9818979306,1.0832,1.0846,1.0825,1.0825,296818.9819
2005-06-07 10:40:00,15.7,15.72,15.69,15.7,393598.3879316081,1.0825,1.0839,1.0818,1.0825,393598.3879
2005-06-07 10:50:00,15.7,15.73,15.7,15.72,2291598.0785831497,1.0825,1.0846,1.0825,1.0839,2291598.0786
2005-06-07 11:00:00,15.72,15.73,15.71,15.72,627337.935539731,1.0839,1.0846,1.0832,1.0839,627337.9355
2005-06-07 11:10:00,15.72,15.74,15.72,15.73,451493.2111838974,1.0839,1.0853,1.0839,1.0846,451493.2112
2005-06-07 11:20:00,15.73,15.74,15.73,15.73,957856.8891815316,1.0846,1.0853,1.0846,1.0846,957856.8892
2005-06-07 11:30:00,15.73,15.74,15.73,15.74,297251.0328177238,1.0846,1.0853,1.0846,1.0853,297251.0328
2005-06-07 11:40:00,15.73,15.74,15.72,15.73,274352.334068684,1.0846,1.0853,1.0839,1.0846,274352.3341
2005-06-07 11:50:00,15.73,15.74,15.72,15.74,204792.13598197832,1.0846,1.0853,1.0839,1.0853,204792.136
2005-06-07 12:00:00,15.73,15.74,15.72,15.72,185781.8955110774,1.0846,1.0853,1.0839,1.0839,185781.8955
2005-06-07 12:10:00,15.72,15.73,15.71,15.72,157698.5857245192,1.0839,1.0846,1.0832,1.0839,157698.5857
2005-06-07 12:20:00,15.72,15.74,15.72,15.73,188806.2519496298,1.0839,1.0853,1.0839,1.0846,188806.2519
2005-06-07 12:30:00,15.73,15.74,15.73,15.73,256206.19543736952,1.0846,1.0853,1.0846,1.0846,256206.1954
2005-06-07 12:40:00,15.73,15.74,15.72,15.73,461430.382339141,1.0846,1.0853,1.0839,1.0846,461430.3823
2005-06-07 12:50:00,15.73,15.74,15.73,15.73,416497.0866806479,1.0846,1.0853,1.0846,1.0846,416497.0867
2005-06-07 13:00:00,15.73,15.74,15.73,15.73,239788.26048522777,1.0846,1.0853,1.0846,1.0846,239788.2605
2005-06-07 13:10:00,15.74,15.74,15.72,15.74,686096.8606316067,1.0853,1.0853,1.0839,1.0853,686096.8606
2005-06-07 13:20:00,15.73,15.74,15.73,15.74,221642.12185391324,1.0846,1.0853,1.0846,1.0853,221642.1219
2005-06-07 13:30:00,15.74,15.74,15.73,15.73,655853.2962460825,1.0853,1.0853,1.0846,1.0846,655853.2962
2005-06-07 13:40:00,15.74,15.74,15.7,15.7,401375.3044878858,1.0853,1.0853,1.0825,1.0825,401375.3045
2005-06-07 13:50:00,15.7,15.72,15.7,15.72,506363.67799763416,1.0825,1.0839,1.0825,1.0839,506363.678
2005-06-07 14:00:00,15.72,15.72,15.7,15.71,333111.2591605597,1.0839,1.0839,1.0825,1.0832,333111.2592
2005-06-07 14:10:00,15.71,15.71,15.63,15.69,930205.6303147664,1.0832,1.0832,1.0777,1.0818,930205.6303
2005-06-07 14:20:00,15.69,15.71,15.67,15.69,440691.9381890673,1.0818,1.0832,1.0804,1.0818,440691.9382
2005-06-07 14:30:00,15.69,15.73,15.69,15.73,543952.1080196429,1.0818,1.0846,1.0818,1.0846,543952.108
2005-06-07 14:40:00,15.73,15.73,15.69,15.7,438963.7345098945,1.0846,1.0846,1.0818,1.0825,438963.7345
2005-06-07 14:50:00,15.71,15.73,15.71,15.73,286881.8107426869,1.0832,1.0846,1.0832,1.0846,286881.8107
2005-06-07 15:00:00,15.73,15.73,15.7,15.71,359898.4161877383,1.0846,1.0846,1.0825,1.0832,359898.4162
2005-06-07 15:10:00,15.72,15.73,15.7,15.73,441988.0909484469,1.0839,1.0846,1.0825,1.0846,441988.0909
2005-06-07 15:20:00,15.73,15.77,15.72,15.72,847683.9046342648,1.0846,1.0873,1.0839,1.0839,847683.9046
2005-06-07 15:30:00,15.72,15.72,15.69,15.71,692577.6244285047,1.0839,1.0839,1.0818,1.0832,692577.6244
2005-06-07 15:40:00,15.71,15.72,15.69,15.72,530990.5804258467,1.0832,1.0839,1.0818,1.0839,530990.5804
2005-06-07 15:50:00,15.72,15.72,15.69,15.69,620857.171742833,1.0839,1.0839,1.0818,1.0818,620857.1717
2005-06-08 09:30:00,15.9,15.91,15.81,15.9,4148984.9827741305,1.0963,1.097,1.0901,1.0963,4148984.9828
2005-06-08 09:40:00,15.9,15.94,15.81,15.84,2125258.4744627667,1.0963,1.0991,1.0901,1.0922,2125258.4745
2005-06-08 09:50:00,15.84,15.88,15.82,15.86,871014.6543030977,1.0922,1.0949,1.0908,1.0935,871014.6543
2005-06-08 10:00:00,15.86,15.9,15.84,15.88,815280.0856497745,1.0935,1.0963,1.0922,1.0949,815280.0856
2005-06-08 10:10:00,15.88,15.89,15.87,15.88,575491.8251645467,1.0949,1.0956,1.0942,1.0949,575491.8252
2005-06-08 10:20:00,15.88,15.9,15.87,15.89,2120937.9652648345,1.0949,1.0963,1.0942,1.0956,2120937.9653
2005-06-08 10:30:00,15.89,15.9,15.74,15.85,1068461.9246485916,1.0956,1.0963,1.0853,1.0929,1068461.9246
2005-06-08 10:40:00,15.85,15.86,15.84,15.86,914651.7972022112,1.0929,1.0935,1.0922,1.0935,914651.7972
2005-06-08 10:50:00,15.86,15.88,15.86,15.88,559505.9411321982,1.0935,1.0949,1.0935,1.0949,559505.9411
2005-06-08 11:00:00,15.88,15.88,15.84,15.88,354281.7542304266,1.0949,1.0949,1.0922,1.0949,354281.7542
2005-06-08 11:10:00,15.88,15.88,15.88,15.88,374156.096540914,1.0949,1.0949,1.0949,1.0949,374156.0965
2005-06-08 11:20:00,15.88,15.89,15.85,15.88,505067.5252382546,1.0949,1.0956,1.0929,1.0949,505067.5252
2005-06-08 11:30:00,15.89,15.9,15.88,15.89,291202.319940619,1.0956,1.0963,1.0949,1.0956,291202.3199
2005-06-08 11:40:00,15.89,15.9,15.88,15.9,265711.31567282,1.0956,1.0963,1.0949,1.0963,265711.3157
2005-06-08 11:50:00,15.9,15.96,15.9,15.96,884408.232816687,1.0963,1.1004,1.0963,1.1004,884408.2328
2005-06-08 12:00:00,15.96,15.97,15.95,15.97,688689.166150366,1.1004,1.1011,1.0998,1.1011,688689.1662
2005-06-08 12:10:00,15.97,15.98,15.95,15.95,1151847.7521686798,1.1011,1.1018,1.0998,1.0998,1151847.7522
2005-06-08 12:20:00,15.96,15.97,15.94,15.95,513708.5436341186,1.1004,1.1011,1.0991,1.0998,513708.5436
2005-06-08 12:30:00,15.95,15.96,15.94,15.95,260094.65371550835,1.0998,1.1004,1.0991,1.0998,260094.6537
2005-06-08 12:40:00,15.95,15.95,15.93,15.94,367675.332744016,1.0998,1.0998,1.0984,1.0991,367675.3327
2005-06-08 12:50:00,15.94,15.95,15.92,15.93,505931.62707784097,1.0991,1.0998,1.0977,1.0984,505931.6271
2005-06-08 13:00:00,15.92,15.93,15.92,15.93,204792.13598197832,1.0977,1.0984,1.0977,1.0984,204792.136
2005-06-08 13:10:00,15.93,15.93,15.9,15.92,480440.622810042,1.0984,1.0984,1.0963,1.0977,480440.6228
2005-06-08 13:20:00,15.92,15.92,15.91,15.92,279536.9451062025,1.0977,1.0977,1.097,1.0977,279536.9451
2005-06-08 13:30:00,15.92,15.92,15.88,15.9,520621.3583508099,1.0977,1.0977,1.0949,1.0963,520621.3584
2005-06-08 13:40:00,15.9,15.91,15.89,15.9,359898.4161877383,1.0963,1.097,1.0956,1.0963,359898.4162
2005-06-08 13:50:00,15.89,15.9,15.85,15.85,751336.5495203804,1.0956,1.0963,1.0929,1.0929,751336.5495
2005-06-08 14:00:00,15.85,15.86,15.84,15.86,749608.3458412075,1.0929,1.0935,1.0922,1.0935,749608.3458
2005-06-08 14:10:00,15.86,15.88,15.85,15.88,517164.95099246426,1.0935,1.0949,1.0929,1.0949,517164.951
2005-06-08 14:20:00,15.88,15.9,15.87,15.89,678751.9949951223,1.0949,1.0963,1.0942,1.0956,678751.995
2005-06-08 14:30:00,15.88,15.88,15.88,15.88,501611.11787990894,1.0949,1.0949,1.0949,1.0949,501611.1179
2005-06-08 14:40:00,15.89,15.91,15.88,15.89,341320.22663663054,1.0956,1.097,1.0949,1.0956,341320.2266
2005-06-08 14:50:00,15.89,15.89,15.87,15.87,412608.6284025091,1.0956,1.0956,1.0942,1.0942,412608.6284
2005-06-08 15:00:00,15.87,15.88,15.85,15.85,591909.7601166884,1.0942,1.0949,1.0929,1.0929,591909.7601
2005-06-08 15:10:00,15.86,15.88,15.85,15.88,324038.18984490243,1.0935,1.0949,1.0929,1.0949,324038.1898
2005-06-08 15:20:00,15.88,15.88,15.86,15.88,464022.6878579003,1.0949,1.0949,1.0935,1.0949,464022.6879
2005-06-08 15:30:00,15.88,15.91,15.88,15.9,684368.6569524339,1.0949,1.097,1.0949,1.0963,684368.657
2005-06-08 15:40:00,15.9,15.92,15.9,15.9,854164.6684311627,1.0963,1.0977,1.0963,1.0963,854164.6684
2005-06-08 15:50:00,15.9,15.92,15.9,15.91,1263316.8894753263,1.0963,1.0977,1.0963,1.097,1263316.8895
2005-06-09 09:30:00,15.95,15.97,15.95,15.97,1931267.6114756183,1.0998,1.1011,1.0998,1.1011,1931267.6115
2005-06-09 09:40:00,15.97,15.97,15.92,15.95,1359232.1936694174,1.1011,1.1011,1.0977,1.0998,1359232.1937
2005-06-09 09:50:00,15.95,15.96,15.94,15.95,854596.7193509559,1.0998,1.1004,1.0991,1.0998,854596.7194
2005-06-09 10:00:00,15.95,16.0,15.94,15.99,2005148.318760256,1.0998,1.1032,1.0991,1.1025,2005148.3188
2005-06-09 10:10:00,15.99,16.04,15.97,16.02,1367009.110225695,1.1025,1.106,1.1011,1.1046,1367009.1102
2005-06-09 10:20:00,16.02,16.06,16.01,16.03,1451691.0905051627,1.1046,1.1073,1.1039,1.1053,1451691.0905
2005-06-09 10:30:00,16.02,16.07,16.02,16.06,2434606.9330347003,1.1046,1.108,1.1046,1.1073,2434606.933
2005-06-09 10:40:00,16.06,16.11,15.93,16.11,1764495.956435442,1.1073,1.1108,1.0984,1.1108,1764495.9564
2005-06-09 10:50:00,16.11,16.13,16.1,16.13,1305657.87961506,1.1108,1.1122,1.1101,1.1122,1305657.8796
2005-06-09 11:00:00,16.13,16.13,16.06,16.07,1451691.0905051627,1.1122,1.1122,1.1073,1.108,1451691.0905
2005-06-09 11:10:00,16.07,16.07,16.03,16.03,1033465.800145342,1.108,1.108,1.1053,1.1053,1033465.8001
2005-06-09 11:20:00,16.04,16.04,16.01,16.01,1234369.4778491815,1.106,1.106,1.1039,1.1039,1234369.4778
2005-06-09 11:30:00,16.01,16.02,16.0,16.01,1658643.4810861072,1.1039,1.1046,1.1032,1.1039,1658643.4811
2005-06-09 11:40:00,16.01,16.03,16.01,16.01,907738.98248552,1.1039,1.1053,1.1039,1.1039,907738.9825
2005-06-09 11:50:00,16.01,16.03,16.01,16.01,1504401.3027199337,1.1039,1.1053,1.1039,1.1039,1504401.3027
2005-06-09 12:00:00,16.01,16.04,16.01,16.01,576355.9270041331,1.1039,1.106,1.1039,1.1039,576355.927
2005-06-09 12:10:00,16.01,16.02,16.01,16.02,379772.75849822565,1.1039,1.1046,1.1039,1.1046,379772.7585
2005-06-09 12:20:00,16.02,16.05,16.01,16.04,690417.3698295387,1.1046,1.1067,1.1039,1.106,690417.3698
2005-06-09 12:30:00,16.05,16.06,16.03,16.04,557777.7374530253,1.1067,1.1073,1.1053,1.106,557777.7375
2005-06-09 12:40:00,16.04,16.05,16.03,16.04,836882.6316394346,1.106,1.1067,1.1053,1.106,836882.6316
2005-06-09 12:50:00,16.04,16.08,16.04,16.07,298115.1346573102,1.106,1.1087,1.106,1.108,298115.1347
2005-06-09 13:00:00,16.07,16.08,16.07,16.08,368539.4345836024,1.108,1.1087,1.108,1.1087,368539.4346
2005-06-09 13:10:00,16.08,16.1,16.07,16.1,817008.2893289473,1.1087,1.1101,1.108,1.1101,817008.2893
2005-06-09 13:20:00,16.09,16.1,16.06,16.07,533150.8350248127,1.1094,1.1101,1.1073,1.108,533150.835
2005-06-09 13:30:00,16.07,16.08,16.07,16.07,417361.1885202343,1.108,1.1087,1.108,1.108,417361.1885
2005-06-09 13:40:00,16.07,16.07,16.04,16.06,430754.7670338236,1.108,1.108,1.106,1.1073,430754.767
2005-06-09 13:50:00,16.06,16.08,16.05,16.07,473095.75717355753,1.1073,1.1087,1.1067,1.108,473095.7572
2005-06-09 14:00:00,16.07,16.08,16.06,16.07,349097.1431929082,1.108,1.1087,1.1073,1.108,349097.1432
2005-06-09 14:10:00,16.07,16.09,16.06,16.09,561234.144811371,1.108,1.1094,1.1073,1.1094,561234.1448
2005-06-09 14:20:00,16.09,16.09,16.05,16.08,2965597.5134605467,1.1094,1.1094,1.1067,1.1087,2965597.5135
2005-06-09 14:30:00,16.08,16.09,16.07,16.08,674863.5367169834,1.1087,1.1094,1.108,1.1087,674863.5367
2005-06-09 14:40:00,16.08,16.09,16.08,16.09,642459.7177324932,1.1087,1.1094,1.1087,1.1094,642459.7177
2005-06-09 14:50:00,16.08,16.09,16.07,16.07,270463.8757905452,1.1087,1.1094,1.108,1.108,270463.8758
2005-06-09 15:00:00,16.08,16.1,16.07,16.09,1198509.2515063458,1.1087,1.1101,1.108,1.1094,1198509.2515
2005-06-09 15:10:00,16.1,16.11,16.09,16.1,527966.2239872944,1.1101,1.1108,1.1094,1.1101,527966.224
2005-06-09 15:20:00,16.1,16.1,16.09,16.09,432915.0216327896,1.1101,1.1101,1.1094,1.1094,432915.0216
2005-06-09 15:30:00,16.09,16.1,16.06,16.06,969954.3149357412,1.1094,1.1101,1.1073,1.1073,969954.3149
2005-06-09 15:40:00,16.06,16.06,16.03,16.04,837314.6825592278,1.1073,1.1073,1.1053,1.106,837314.6826
2005-06-09 15:50:00,16.04,16.04,16.03,16.03,2096311.062836622,1.106,1.106,1.1053,1.1053,2096311.0628
2005-06-10 09:30:00,16.12,16.12,16.05,16.09,1443050.0721092988,1.1115,1.1115,1.1067,1.1094,1443050.0721
2005-06-10 09:40:00,16.09,16.09,16.06,16.06,951376.1253846335,1.1094,1.1094,1.1073,1.1073,951376.1254
2005-06-10 09:50:00,16.07,16.07,16.03,16.04,683504.5551128475,1.108,1.108,1.1053,1.106,683504.5551
2005-06-10 10:00:00,16.04,16.04,16.01,16.01,939710.750550217,1.106,1.106,1.1039,1.1039,939710.7506
2005-06-10 10:10:00,16.02,16.06,16.01,16.04,823489.0531258454,1.1046,1.1073,1.1039,1.106,823489.0531
2005-06-10 10:20:00,16.04,16.05,16.03,16.03,589317.4545979291,1.106,1.1067,1.1053,1.1053,589317.4546
2005-06-10 10:30:00,16.03,16.04,16.02,16.04,440259.8872692741,1.1053,1.106,1.1046,1.106,440259.8873
2005-06-10 10:40:00,16.04,16.04,16.02,16.02,765162.1789537629,1.106,1.106,1.1046,1.1046,765162.179
2005-06-10 10:50:00,16.02,16.04,16.02,16.02,429458.614274444,1.1046,1.106,1.1046,1.1046,429458.6143
2005-06-10 11:00:00,16.02,16.02,15.99,16.0,636411.0048553883,1.1046,1.1046,1.1025,1.1032,636411.0049
2005-06-10 11:10:00,16.0,16.03,15.99,16.0,500747.01604032255,1.1032,1.1053,1.1025,1.1032,500747.016
2005-06-10 11:20:00,16.0,16.02,16.0,16.02,618264.8662240738,1.1032,1.1046,1.1032,1.1046,618264.8662
2005-06-10 11:30:00,16.01,16.02,16.01,16.01,487785.48844652646,1.1039,1.1046,1.1039,1.1039,487785.4884
2005-06-10 11:40:00,16.01,16.01,16.0,16.0,449765.00750472455,1.1039,1.1039,1.1032,1.1032,449765.0075
2005-06-10 11:50:00,16.0,16.02,15.99,15.99,362922.7726262907,1.1032,1.1046,1.1025,1.1025,362922.7726
2005-06-10 12:00:00,15.99,15.99,15.97,15.98,756089.1096381056,1.1025,1.1025,1.1011,1.1018,756089.1096
2005-06-10 12:10:00,15.98,15.99,15.97,15.97,502043.1687997021,1.1018,1.1025,1.1011,1.1011,502043.1688
2005-06-10 12:20:00,15.97,15.97,15.95,15.95,551296.9736561273,1.1011,1.1011,1.0998,1.0998,551296.9737
2005-06-10 12:30:00,15.95,15.97,15.95,15.95,303731.7966146219,1.0998,1.1011,1.0998,1.0998,303731.7966
2005-06-10 12:40:00,15.95,15.96,15.95,15.95,251021.58439985107,1.0998,1.1004,1.0998,1.0998,251021.5844
2005-06-10 12:50:00,15.95,15.95,15.92,15.92,587589.2509187564,1.0998,1.0998,1.0977,1.0977,587589.2509
2005-06-10 13:00:00,15.92,15.94,15.91,15.93,670975.0784388446,1.0977,1.0991,1.097,1.0984,670975.0784
2005-06-10 13:10:00,15.94,15.97,15.93,15.96,447604.75290575856,1.0991,1.1011,1.0984,1.1004,447604.7529
2005-06-10 13:20:00,15.96,15.96,15.94,15.94,373724.0456211208,1.1004,1.1004,1.0991,1.0991,373724.0456
2005-06-10 13:30:00,15.95,15.96,15.94,15.96,303299.7456948287,1.0998,1.1004,1.0991,1.1004,303299.7457
2005-06-10 13:40:00,15.95,15.96,15.94,15.94,200903.6777038395,1.0998,1.1004,1.0991,1.0991,200903.6777
2005-06-10 13:50:00,15.94,15.94,15.92,15.93,374156.096540914,1.0991,1.0991,1.0977,1.0984,374156.0965
2005-06-10 14:00:00,15.93,15.93,15.92,15.93,486921.38660694,1.0984,1.0984,1.0977,1.0984,486921.3866
2005-06-10 14:10:00,15.93,15.94,15.92,15.94,587589.2509187564,1.0984,1.0991,1.0977,1.0991,587589.2509
2005-06-10 14:20:00,15.94,15.96,15.94,15.95,444580.3964672061,1.0991,1.1004,1.0991,1.0998,444580.3965
2005-06-10 14:30:00,15.94,15.96,15.94,15.96,468775.2479756255,1.0991,1.1004,1.0991,1.1004,468775.248
2005-06-10 14:40:00,15.96,15.97,15.95,15.95,605735.3895500709,1.1004,1.1011,1.0998,1.0998,605735.3896
2005-06-10 14:50:00,15.95,15.97,15.95,15.96,487353.4375267332,1.0998,1.1011,1.0998,1.1004,487353.4375
2005-06-10 15:00:00,15.96,15.98,15.96,15.98,749176.2949214143,1.1004,1.1018,1.1004,1.1018,749176.2949
2005-06-10 15:10:00,15.97,15.99,15.97,15.97,660173.8054440145,1.1011,1.1025,1.1011,1.1011,660173.8054
2005-06-10 15:20:00,15.97,15.99,15.97,15.98,599686.6766729661,1.1011,1.1025,1.1011,1.1018,599686.6767
2005-06-10 15:30:00,15.98,16.0,15.98,15.99,1086176.012360113,1.1018,1.1032,1.1018,1.1025,1086176.0124
2005-06-10 15:40:00,16.0,16.01,15.99,16.01,771642.9427506609,1.1032,1.1039,1.1025,1.1039,771642.9428
2005-06-10 15:50:00,16.01,16.02,16.01,16.02,1347566.8188350007,1.1039,1.1046,1.1039,1.1046,1347566.8188
2005-06-13 09:30:00,15.9,15.92,15.81,15.81,1678085.7724768014,1.108,1.1094,1.1017,1.1017,1678085.7725
2005-06-13 09:40:00,15.81,15.83,15.8,15.8,933229.9867533188,1.1017,1.1031,1.1011,1.1011,933229.9868
2005-06-13 09:50:00,15.79,15.8,15.74,15.74,746583.9894026552,1.1004,1.1011,1.0969,1.0969,746583.9894
2005-06-13 10:00:00,15.74,15.75,15.73,15.73,804910.8635747376,1.0969,1.0976,1.0962,1.0962,804910.8636
2005-06-13 10:10:00,15.73,15.77,15.73,15.75,614376.407945935,1.0962,1.099,1.0962,1.0976,614376.4079
2005-06-13 10:20:00,15.75,15.75,15.72,15.75,615672.5607053146,1.0976,1.0976,1.0955,1.0976,615672.5607
2005-06-13 10:30:00,15.75,15.78,15.75,15.78,2757348.970120223,1.0976,1.0997,1.0976,1.0997,2757348.9701
2005-06-13 10:40:00,15.78,15.81,15.77,15.81,663630.2128023602,1.0997,1.1017,1.099,1.1017,663630.2128
2005-06-13 10:50:00,15.81,15.81,15.79,15.8,596662.3202344136,1.1017,1.1017,1.1004,1.1011,596662.3202
2005-06-13 11:00:00,15.8,15.85,15.8,15.85,840339.0389977803,1.1011,1.1045,1.1011,1.1045,840339.039
2005-06-13 11:10:00,15.86,15.88,15.84,15.85,841203.1408373667,1.1052,1.1066,1.1038,1.1045,841203.1408
2005-06-13 11:20:00,15.85,15.9,15.85,15.89,647644.3287700117,1.1045,1.108,1.1045,1.1073,647644.3288
2005-06-13 11:30:00,15.89,15.91,15.89,15.91,694737.8790274708,1.1073,1.1087,1.1073,1.1087,694737.879
2005-06-13 11:40:00,15.91,15.91,15.9,15.91,1580442.2646035373,1.1087,1.1087,1.108,1.1087,1580442.2646
2005-06-13 11:50:00,15.91,15.91,15.85,15.85,591045.658277102,1.1087,1.1087,1.1045,1.1045,591045.6583
2005-06-13 12:00:00,15.86,15.86,15.83,15.84,974274.8241336732,1.1052,1.1052,1.1031,1.1038,974274.8241
2005-06-13 12:10:00,15.84,15.84,15.8,15.82,553025.1773353001,1.1038,1.1038,1.1011,1.1024,553025.1773
2005-06-13 12:20:00,15.82,15.86,15.82,15.85,495562.40500280407,1.1024,1.1052,1.1024,1.1045,495562.405
2005-06-13 12:30:00,15.85,15.86,15.83,15.85,493402.1504038381,1.1045,1.1052,1.1031,1.1045,493402.1504
2005-06-13 12:40:00,15.85,15.86,15.84,15.85,362922.7726262907,1.1045,1.1052,1.1038,1.1045,362922.7726
2005-06-13 12:50:00,15.85,15.87,15.85,15.85,426866.3087556848,1.1045,1.1059,1.1045,1.1045,426866.3088
2005-06-13 13:00:00,15.85,15.86,15.84,15.86,403535.55908685183,1.1045,1.1052,1.1038,1.1052,403535.5591
2005-06-13 13:10:00,15.85,15.86,15.84,15.85,343048.4303158033,1.1045,1.1052,1.1038,1.1045,343048.4303
2005-06-13 13:20:00,15.85,15.85,15.84,15.84,151217.82192762112,1.1045,1.1045,1.1038,1.1038,151217.8219
2005-06-13 13:30:00,15.84,15.85,15.82,15.84,356009.95790959947,1.1038,1.1045,1.1024,1.1038,356009.9579
2005-06-13 13:40:00,15.84,15.85,15.83,15.85,404399.6609264382,1.1038,1.1045,1.1031,1.1045,404399.6609
2005-06-13 13:50:00,15.85,15.85,15.78,15.79,438963.7345098945,1.1045,1.1045,1.0997,1.1004,438963.7345
2005-06-13 14:00:00,15.79,15.87,15.77,15.87,1155736.2104468185,1.1004,1.1059,1.099,1.1059,1155736.2104
2005-06-13 14:10:00,15.87,15.88,15.82,15.83,1152711.8540082662,1.1059,1.1066,1.1024,1.1031,1152711.854
2005-06-13 14:20:00,15.83,15.85,15.82,15.83,580244.3852822719,1.1031,1.1045,1.1024,1.1031,580244.3853
2005-06-13 14:30:00,15.83,15.86,15.82,15.85,848548.0064738512,1.1031,1.1052,1.1024,1.1045,848548.0065
2005-06-13 14:40:00,15.85,15.86,15.84,15.85,351689.44871166744,1.1045,1.1052,1.1038,1.1045,351689.4487
2005-06-13 14:50:00,15.85,15.85,15.84,15.84,379772.75849822565,1.1045,1.1045,1.1038,1.1038,379772.7585
2005-06-13 15:00:00,15.84,15.85,15.77,15.77,673135.3330378106,1.1038,1.1045,1.099,1.099,673135.333
2005-06-13 15:10:00,15.77,15.79,15.75,15.75,964337.6529784296,1.099,1.1004,1.0976,1.0976,964337.653
2005-06-13 15:20:00,15.75,15.79,15.75,15.79,757385.2623974852,1.0976,1.1004,1.0976,1.1004,757385.2624
2005-06-13 15:30:00,15.79,15.82,15.78,15.82,864533.8905061997,1.1004,1.1024,1.0997,1.1024,864533.8905
2005-06-13 15:40:00,15.82,15.82,15.8,15.81,732326.3090494794,1.1024,1.1024,1.1011,1.1017,732326.309
2005-06-13 15:50:00,15.81,15.83,15.8,15.82,1225728.4594533176,1.1017,1.1031,1.1011,1.1024,1225728.4595
2005-06-14 09:30:00,15.52,15.57,15.45,15.57,3118975.589987134,1.0815,1.085,1.0767,1.085,3118975.59
2005-06-14 09:40:00,15.57,15.67,15.55,15.57,2837278.390281965,1.085,1.092,1.0836,1.085,2837278.3903
2005-06-14 09:50:00,15.57,15.6,15.57,15.58,1450394.9377457832,1.085,1.0871,1.085,1.0857,1450394.9377
2005-06-14 10:00:00,15.58,15.58,15.55,15.57,2885236.042379011,1.0857,1.0857,1.0836,1.085,2885236.0424
2005-06-14 10:10:00,15.56,15.57,15.54,15.54,1248195.107282564,1.0843,1.085,1.0829,1.0829,1248195.1073
2005-06-14 10:20:00,15.54,15.54,15.47,15.48,1686726.7908726654,1.0829,1.0829,1.0781,1.0788,1686726.7909
2005-06-14 10:30:00,15.48,15.49,15.47,15.49,1611117.8799088548,1.0788,1.0795,1.0781,1.0795,1611117.8799
2005-06-14 10:40:00,15.49,15.5,15.48,15.49,2010332.9297977744,1.0795,1.0801,1.0788,1.0795,2010332.9298
2005-06-14 10:50:00,15.5,15.5,15.48,15.48,887000.5383354463,1.0801,1.0801,1.0788,1.0788,887000.5383
2005-06-14 11:00:00,15.48,15.48,15.48,15.48,962177.3983794636,1.0788,1.0788,1.0788,1.0788,962177.3984
2005-06-14 11:10:00,15.48,15.48,15.47,15.47,788492.9286225958,1.0788,1.0788,1.0781,1.0781,788492.9286
2005-06-14 11:20:00,15.47,15.47,15.45,15.46,1026985.036348444,1.0781,1.0781,1.0767,1.0774,1026985.0363
2005-06-14 11:30:00,15.46,15.48,15.46,15.48,669246.8747596717,1.0774,1.0788,1.0774,1.0788,669246.8748
2005-06-14 11:40:00,15.48,15.51,15.48,15.51,995877.3701233334,1.0788,1.0808,1.0788,1.0808,995877.3701
2005-06-14 11:50:00,15.52,15.53,15.51,15.53,988100.4535670558,1.0815,1.0822,1.0808,1.0822,988100.4536
2005-06-14 12:00:00,15.53,15.55,15.52,15.53,738807.0728463775,1.0822,1.0836,1.0815,1.0822,738807.0728
2005-06-14 12:10:00,15.53,15.54,15.52,15.53,512412.39087473904,1.0822,1.0829,1.0815,1.0822,512412.3909
2005-06-14 12:20:00,15.53,15.55,15.52,15.53,314965.1205292451,1.0822,1.0836,1.0815,1.0822,314965.1205
2005-06-14 12:30:00,15.53,15.54,15.53,15.54,279104.8941864093,1.0822,1.0829,1.0822,1.0829,279104.8942
2005-06-14 12:40:00,15.54,15.61,15.54,15.6,1039946.5639422402,1.0829,1.0878,1.0829,1.0871,1039946.5639
2005-06-14 12:50:00,15.6,15.61,15.57,15.61,535743.140543572,1.0871,1.0878,1.085,1.0878,535743.1405
2005-06-14 13:00:00,15.6,15.61,15.55,15.58,812687.7801310152,1.0871,1.0878,1.0836,1.0857,812687.7801
2005-06-14 13:10:00,15.58,15.58,15.54,15.54,402239.4063274722,1.0857,1.0857,1.0829,1.0829,402239.4063
2005-06-14 13:20:00,15.54,15.56,15.54,15.55,297251.0328177238,1.0829,1.0843,1.0829,1.0836,297251.0328
2005-06-14 13:30:00,15.55,15.57,15.54,15.57,442852.1927880333,1.0836,1.085,1.0829,1.085,442852.1928
2005-06-14 13:40:00,15.57,15.6,15.57,15.6,526238.0203081216,1.085,1.0871,1.085,1.0871,526238.0203
2005-06-14 13:50:00,15.6,15.61,15.59,15.6,680480.1986742951,1.0871,1.0878,1.0864,1.0871,680480.1987
2005-06-14 14:00:00,15.61,15.62,15.59,15.59,664062.2637221534,1.0878,1.0885,1.0864,1.0864,664062.2637
2005-06-14 14:10:00,15.59,15.59,15.56,15.57,1201965.6588646914,1.0864,1.0864,1.0843,1.085,1201965.6589
2005-06-14 14:20:00,15.56,15.58,15.55,15.58,775099.3501090066,1.0843,1.0857,1.0836,1.0857,775099.3501
2005-06-14 14:30:00,15.58,15.58,15.56,15.57,474391.9099329371,1.0857,1.0857,1.0843,1.085,474391.9099
2005-06-14 14:40:00,15.57,15.58,15.55,15.57,590181.5564375157,1.085,1.0857,1.0836,1.085,590181.5564
2005-06-14 14:50:00,15.57,15.57,15.54,15.55,729301.952610927,1.085,1.085,1.0829,1.0836,729301.9526
2005-06-14 15:00:00,15.55,15.57,15.54,15.55,687393.0133909864,1.0836,1.085,1.0829,1.0836,687393.0134
2005-06-14 15:10:00,15.55,15.55,15.52,15.53,877063.3671802025,1.0836,1.0836,1.0815,1.0822,877063.3672
2005-06-14 15:20:00,15.53,15.57,15.53,15.56,670543.0275190515,1.0822,1.085,1.0822,1.0843,670543.0275
2005-06-14 15:30:00,15.56,15.57,15.54,15.55,688689.166150366,1.0843,1.085,1.0829,1.0836,688689.1662
2005-06-14 15:40:00,15.55,15.56,15.51,15.51,964337.6529784296,1.0836,1.0843,1.0808,1.0808,964337.653
2005-06-14 15:50:00,15.51,15.51,15.48,15.51,2070820.058568823,1.0808,1.0808,1.0788,1.0808,2070820.0586
2005-06-15 09:30:00,15.51,15.53,15.46,15.47,1396820.623691426,1.0808,1.0822,1.0774,1.0781,1396820.6237
2005-06-15 09:40:00,15.47,15.49,15.38,15.4,1052476.0406162431,1.0781,1.0795,1.0718,1.0732,1052476.0406
2005-06-15 09:50:00,15.41,15.42,15.36,15.42,1841401.020158632,1.0739,1.0746,1.0704,1.0746,1841401.0202
2005-06-15 10:00:00,15.42,15.48,15.41,15.45,1685430.6381132856,1.0746,1.0788,1.0739,1.0767,1685430.6381
2005-06-15 10:10:00,15.44,15.45,15.4,15.4,882247.978217721,1.076,1.0767,1.0732,1.0732,882247.9782
2005-06-15 10:20:00,15.4,15.41,15.38,15.39,1010567.1013963023,1.0732,1.0739,1.0718,1.0725,1010567.1014
2005-06-15 10:30:00,15.39,15.4,15.36,15.37,898233.8622500695,1.0725,1.0732,1.0704,1.0711,898233.8623
2005-06-15 10:40:00,15.37,15.39,15.35,15.36,616536.662544901,1.0711,1.0725,1.0697,1.0704,616536.6625
2005-06-15 10:50:00,15.36,15.36,15.32,15.32,979459.4351711916,1.0704,1.0704,1.0676,1.0676,979459.4352
2005-06-15 11:00:00,15.32,15.38,15.3,15.37,917676.1536407636,1.0676,1.0718,1.0662,1.0711,917676.1536
2005-06-15 11:10:00,15.37,15.38,15.33,15.34,413472.7302420955,1.0711,1.0718,1.0683,1.069,413472.7302
2005-06-15 11:20:00,15.34,15.38,15.34,15.36,473527.80809335073,1.069,1.0718,1.069,1.0704,473527.8081
2005-06-15 11:30:00,15.37,15.39,15.36,15.36,672703.2821180174,1.0711,1.0725,1.0704,1.0704,672703.2821
2005-06-15 11:40:00,15.36,15.36,15.34,15.34,574627.7233249603,1.0704,1.0704,1.069,1.069,574627.7233
2005-06-15 11:50:00,15.34,15.35,15.34,15.34,326630.4953636616,1.069,1.0697,1.069,1.069,326630.4954
2005-06-15 12:00:00,15.34,15.34,15.32,15.32,593205.912876068,1.069,1.069,1.0676,1.0676,593205.9129
2005-06-15 12:10:00,15.32,15.33,15.32,15.33,410448.37380354304,1.0676,1.0683,1.0676,1.0683,410448.3738
2005-06-15 12:20:00,15.33,15.33,15.32,15.33,202199.8304632191,1.0683,1.0683,1.0676,1.0683,202199.8305
2005-06-15 12:30:00,15.33,15.36,15.32,15.35,939710.750550217,1.0683,1.0704,1.0676,1.0697,939710.7506
2005-06-15 12:40:00,15.35,15.36,15.34,15.34,232875.44576853653,1.0697,1.0704,1.069,1.069,232875.4458
2005-06-15 12:50:00,15.34,15.34,15.32,15.33,471367.5534943847,1.069,1.069,1.0676,1.0683,471367.5535
2005-06-15 13:00:00,15.33,15.38,15.33,15.38,263119.0101540608,1.0683,1.0718,1.0683,1.0718,263119.0102
2005-06-15 13:10:00,15.38,15.38,15.35,15.36,425138.105076512,1.0718,1.0718,1.0697,1.0704,425138.1051
2005-06-15 13:20:00,15.35,15.36,15.35,15.35,457541.9240610022,1.0697,1.0704,1.0697,1.0697,457541.9241
2005-06-15 13:30:00,15.35,15.36,15.34,15.35,197015.21942570063,1.0697,1.0704,1.069,1.0697,197015.2194
2005-06-15 13:40:00,15.35,15.35,15.34,15.34,407424.01736499066,1.0697,1.0697,1.069,1.069,407424.0174
2005-06-15 13:50:00,15.34,15.35,15.34,15.35,540063.649741504,1.069,1.0697,1.069,1.0697,540063.6497
2005-06-15 14:00:00,15.35,15.35,15.34,15.35,415200.93392126827,1.0697,1.0697,1.069,1.0697,415200.9339
2005-06-15 14:10:00,15.35,15.39,15.33,15.39,583700.7926406176,1.0697,1.0725,1.0683,1.0725,583700.7926
2005-06-15 14:20:00,15.39,15.39,15.36,15.37,486489.3356871468,1.0725,1.0725,1.0704,1.0711,486489.3357
2005-06-15 14:30:00,15.37,15.39,15.37,15.37,413472.7302420955,1.0711,1.0725,1.0711,1.0711,413472.7302
2005-06-15 14:40:00,15.37,15.39,15.37,15.38,595798.2183948272,1.0711,1.0725,1.0711,1.0718,595798.2184
2005-06-15 14:50:00,15.38,15.38,15.35,15.38,734486.5636484455,1.0718,1.0718,1.0697,1.0718,734486.5636
2005-06-15 15:00:00,15.38,15.39,15.36,15.38,369835.587342982,1.0718,1.0725,1.0704,1.0718,369835.5873
2005-06-15 15:10:00,15.38,15.38,15.37,15.37,432050.9197932032,1.0718,1.0718,1.0711,1.0711,432050.9198
2005-06-15 15:20:00,15.37,15.38,15.36,15.36,567714.9086082691,1.0711,1.0718,1.0704,1.0704,567714.9086
2005-06-15 15:30:00,15.36,15.41,15.36,15.41,995013.268283747,1.0704,1.0739,1.0704,1.0739,995013.2683
2005-06-15 15:40:00,15.41,15.43,15.41,15.41,818736.4930081201,1.0739,1.0753,1.0739,1.0739,818736.493
2005-06-15 15:50:00,15.41,15.41,15.37,15.38,1580874.3155233306,1.0739,1.0739,1.0711,1.0718,1580874.3155
2005-06-16 09:30:00,15.35,15.35,15.28,15.29,1620190.949224512,1.0697,1.0697,1.0648,1.0655,1620190.9492
2005-06-16 09:40:00,15.29,15.29,15.25,15.28,1717834.457097776,1.0655,1.0655,1.0627,1.0648,1717834.4571
2005-06-16 09:50:00,15.3,15.32,15.28,15.3,1405893.6930070834,1.0662,1.0676,1.0648,1.0662,1405893.693
2005-06-16 10:00:00,15.3,15.33,15.29,15.33,602278.9821917253,1.0662,1.0683,1.0655,1.0683,602278.9822
2005-06-16 10:10:00,15.33,15.37,15.33,15.36,747880.1421620348,1.0683,1.0711,1.0683,1.0704,747880.1422
2005-06-16 10:20:00,15.37,15.38,15.35,15.36,826081.3586446046,1.0711,1.0718,1.0697,1.0704,826081.3586
2005-06-16 10:30:00,15.36,15.39,15.35,15.39,778123.706547559,1.0704,1.0725,1.0697,1.0725,778123.7065
2005-06-16 10:40:00,15.39,15.4,15.38,15.38,865830.0432655793,1.0725,1.0732,1.0718,1.0718,865830.0433
2005-06-16 10:50:00,15.38,15.38,15.35,15.35,479576.5209704556,1.0718,1.0718,1.0697,1.0697,479576.521
2005-06-16 11:00:00,15.34,15.38,15.34,15.38,516732.9000726711,1.069,1.0718,1.069,1.0718,516732.9001
2005-06-16 11:10:00,15.39,15.44,15.38,15.39,1037786.309343274,1.0725,1.076,1.0718,1.0725,1037786.3093
2005-06-16 11:20:00,15.38,15.41,15.38,15.4,574627.7233249603,1.0718,1.0739,1.0718,1.0732,574627.7233
2005-06-16 11:30:00,15.4,15.41,15.39,15.4,373724.0456211208,1.0732,1.0739,1.0725,1.0732,373724.0456
2005-06-16 11:40:00,15.4,15.4,15.36,15.37,438099.63267030806,1.0732,1.0732,1.0704,1.0711,438099.6327
2005-06-16 11:50:00,15.37,15.39,15.36,15.38,197015.21942570063,1.0711,1.0725,1.0704,1.0718,197015.2194
2005-06-16 12:00:00,15.38,15.39,15.36,15.36,351257.39779187425,1.0718,1.0725,1.0704,1.0704,351257.3978
2005-06-16 12:10:00,15.36,15.36,15.34,15.35,450629.1093443109,1.0704,1.0704,1.069,1.0697,450629.1093
2005-06-16 12:20:00,15.35,15.36,15.35,15.35,204360.0850621852,1.0697,1.0704,1.0697,1.0697,204360.0851
2005-06-16 12:30:00,15.36,15.39,15.35,15.38,506795.72891742736,1.0704,1.0725,1.0697,1.0718,506795.7289
2005-06-16 12:40:00,15.38,15.39,15.37,15.39,222074.1727737065,1.0718,1.0725,1.0711,1.0725,222074.1728
2005-06-16 12:50:00,15.39,15.39,15.37,15.38,187510.09919025016,1.0725,1.0725,1.0711,1.0718,187510.0992
2005-06-16 13:00:00,15.38,15.38,15.36,15.38,161154.9930828648,1.0718,1.0718,1.0704,1.0718,161154.9931
2005-06-16 13:10:00,15.38,15.4,15.37,15.39,209976.7470194968,1.0718,1.0732,1.0711,1.0725,209976.747
2005-06-16 13:20:00,15.39,15.4,15.37,15.38,385821.47137533047,1.0725,1.0732,1.0711,1.0718,385821.4714
2005-06-16 13:30:00,15.38,15.41,15.37,15.4,247133.12612171224,1.0718,1.0739,1.0711,1.0732,247133.1261
2005-06-16 13:40:00,15.4,15.41,15.39,15.4,174116.5206766609,1.0732,1.0739,1.0725,1.0732,174116.5207
2005-06-16 13:50:00,15.4,15.4,15.38,15.39,381068.9112576053,1.0732,1.0732,1.0718,1.0725,381068.9113
2005-06-16 14:00:00,15.39,15.41,15.38,15.41,533150.8350248127,1.0725,1.0739,1.0718,1.0739,533150.835
2005-06-16 14:10:00,15.41,15.42,15.41,15.41,1075374.7393652827,1.0739,1.0746,1.0739,1.0739,1075374.7394
2005-06-16 14:20:00,15.41,15.43,15.4,15.42,333543.3100803529,1.0739,1.0753,1.0732,1.0746,333543.3101
2005-06-16 14:30:00,15.42,15.42,15.41,15.41,483032.9283288012,1.0746,1.0746,1.0739,1.0739,483032.9283
2005-06-16 14:40:00,15.41,15.44,15.41,15.43,581108.4871218583,1.0739,1.076,1.0739,1.0753,581108.4871
2005-06-16 14:50:00,15.43,15.46,15.43,15.45,317125.3751282112,1.0753,1.0774,1.0753,1.0767,317125.3751
2005-06-16 15:00:00,15.45,15.49,15.43,15.44,785468.5721840435,1.0767,1.0795,1.0753,1.076,785468.5722
2005-06-16 15:10:00,15.44,15.46,15.44,15.45,349529.1941127014,1.076,1.0774,1.076,1.0767,349529.1941
2005-06-16 15:20:00,15.45,15.45,15.42,15.43,395758.6425305742,1.0767,1.0767,1.0746,1.0753,395758.6425
2005-06-16 15:30:00,15.43,15.45,15.41,15.41,511548.2890351526,1.0753,1.0767,1.0739,1.0739,511548.289
2005-06-16 15:40:00,15.41,15.45,15.41,15.45,638571.2594543544,1.0739,1.0767,1.0739,1.0767,638571.2595
2005-06-16 15:50:00,15.45,15.46,15.43,15.43,930637.6812345596,1.0767,1.0774,1.0753,1.0753,930637.6812
2005-06-17 09:30:00,15.61,15.61,15.51,15.51,12266357.663848832,1.0878,1.0878,1.0808,1.0808,12266357.6638
2005-06-17 09:40:00,15.52,15.53,15.46,15.53,1129381.1043394331,1.0815,1.0822,1.0774,1.0822,1129381.1043
2005-06-17 09:50:00,15.52,15.55,15.48,15.51,893913.3530521374,1.0815,1.0836,1.0788,1.0808,893913.3531
2005-06-17 10:00:00,15.51,15.55,15.49,15.55,1014455.5596744412,1.0808,1.0836,1.0795,1.0836,1014455.5597
2005-06-17 10:10:00,15.55,15.55,15.52,15.54,1038650.4111828604,1.0836,1.0836,1.0815,1.0829,1038650.4112
2005-06-17 10:20:00,15.54,15.57,15.52,15.56,646348.1760106321,1.0829,1.085,1.0815,1.0843,646348.176
2005-06-17 10:30:00,15.56,15.59,15.56,15.57,721525.0360546494,1.0843,1.0864,1.0843,1.085,721525.0361
2005-06-17 10:40:00,15.57,15.57,15.54,15.55,470071.4007350051,1.085,1.085,1.0829,1.0836,470071.4007
2005-06-17 10:50:00,15.55,15.56,15.53,15.53,420817.59587858,1.0836,1.0843,1.0822,1.0822,420817.5959
2005-06-17 11:00:00,15.53,15.55,15.53,15.54,308484.3567323471,1.0822,1.0836,1.0822,1.0829,308484.3567
2005-06-17 11:10:00,15.54,15.55,15.52,15.52,384957.3695357441,1.0829,1.0836,1.0815,1.0815,384957.3695
2005-06-17 11:20:00,15.52,15.55,15.51,15.51,539199.5479019176,1.0815,1.0836,1.0808,1.0808,539199.5479
2005-06-17 11:30:00,15.51,15.53,15.5,15.5,412608.6284025091,1.0808,1.0822,1.0801,1.0801,412608.6284
2005-06-17 11:40:00,15.5,15.51,15.49,15.49,539631.5988217108,1.0801,1.0808,1.0795,1.0795,539631.5988
2005-06-17 11:50:00,15.49,15.51,15.49,15.51,383661.2167763645,1.0795,1.0808,1.0795,1.0808,383661.2168
2005-06-17 12:00:00,15.51,15.52,15.51,15.51,226826.7328914317,1.0808,1.0815,1.0808,1.0808,226826.7329
2005-06-17 12:10:00,15.51,15.51,15.51,15.51,197879.3212652871,1.0808,1.0808,1.0808,1.0808,197879.3213
2005-06-17 12:20:00,15.51,15.51,15.5,15.51,344776.6339949762,1.0808,1.0808,1.0801,1.0808,344776.634
2005-06-17 12:30:00,15.51,15.51,15.5,15.5,527102.122147708,1.0808,1.0808,1.0801,1.0801,527102.1221
2005-06-17 12:40:00,15.5,15.51,15.49,15.49,156834.48388493276,1.0801,1.0808,1.0795,1.0795,156834.4839
2005-06-17 12:50:00,15.49,15.5,15.48,15.49,157266.53480472596,1.0795,1.0801,1.0788,1.0795,157266.5348
2005-06-17 13:00:00,15.49,15.5,15.48,15.49,223802.37645287928,1.0795,1.0801,1.0788,1.0795,223802.3765
2005-06-17 13:10:00,15.49,15.51,15.49,15.5,531422.6313456399,1.0795,1.0808,1.0795,1.0801,531422.6313
2005-06-17 13:20:00,15.51,15.51,15.5,15.51,492538.0485642517,1.0808,1.0808,1.0801,1.0808,492538.0486
2005-06-17 13:30:00,15.5,15.51,15.5,15.51,335271.5137595257,1.0801,1.0808,1.0801,1.0808,335271.5138
2005-06-17 13:40:00,15.51,15.52,15.5,15.51,296386.9309781374,1.0808,1.0815,1.0801,1.0808,296386.931
2005-06-17 13:50:00,15.51,15.51,15.5,15.5,274352.334068684,1.0808,1.0808,1.0801,1.0801,274352.3341
2005-06-17 14:00:00,15.5,15.51,15.49,15.51,479576.5209704556,1.0801,1.0808,1.0795,1.0808,479576.521
2005-06-17 14:10:00,15.51,15.51,15.5,15.5,249293.38072067825,1.0808,1.0808,1.0801,1.0801,249293.3807
2005-06-17 14:20:00,15.5,15.51,15.5,15.51,591477.7091968952,1.0801,1.0808,1.0801,1.0808,591477.7092
2005-06-17 14:30:00,15.51,15.54,15.51,15.52,626473.8337001447,1.0808,1.0829,1.0808,1.0815,626473.8337
2005-06-17 14:40:00,15.52,15.52,15.51,15.51,246701.07520191904,1.0815,1.0815,1.0808,1.0808,246701.0752
2005-06-17 14:50:00,15.51,15.51,15.5,15.5,451925.2621036906,1.0808,1.0808,1.0801,1.0801,451925.2621
2005-06-17 15:00:00,15.5,15.51,15.5,15.51,303299.7456948287,1.0801,1.0808,1.0801,1.0808,303299.7457
2005-06-17 15:10:00,15.51,15.51,15.49,15.5,378476.605738846,1.0808,1.0808,1.0795,1.0801,378476.6057
2005-06-17 15:20:00,15.5,15.51,15.48,15.51,500314.96512052935,1.0801,1.0808,1.0788,1.0808,500314.9651
2005-06-17 15:30:00,15.5,15.51,15.48,15.48,732758.3599692726,1.0801,1.0808,1.0788,1.0788,732758.36
2005-06-17 15:40:00,15.48,15.49,15.48,15.49,844659.5481957123,1.0788,1.0795,1.0788,1.0795,844659.5482
2005-06-17 15:50:00,15.49,15.53,15.48,15.51,1156168.2613666118,1.0795,1.0822,1.0788,1.0808,1156168.2614
2005-06-20 09:30:00,15.45,15.45,15.39,15.42,1011863.254155682,1.0767,1.0767,1.0725,1.0746,1011863.2542
2005-06-20 09:40:00,15.42,15.44,15.39,15.39,392302.2351722285,1.0746,1.076,1.0725,1.0725,392302.2352
2005-06-20 09:50:00,15.4,15.4,15.38,15.38,517597.0019122575,1.0732,1.0732,1.0718,1.0718,517597.0019
2005-06-20 10:00:00,15.38,15.4,15.36,15.39,518893.15467163705,1.0718,1.0732,1.0704,1.0725,518893.1547
2005-06-20 10:10:00,15.39,15.41,15.39,15.4,337863.8192782849,1.0725,1.0739,1.0725,1.0732,337863.8193
2005-06-20 10:20:00,15.4,15.4,15.37,15.39,225530.58013205207,1.0732,1.0732,1.0711,1.0725,225530.5801
2005-06-20 10:30:00,15.39,15.44,15.39,15.43,471367.5534943847,1.0725,1.076,1.0725,1.0753,471367.5535
2005-06-20 10:40:00,15.44,15.44,15.42,15.43,413904.7811618887,1.076,1.076,1.0746,1.0753,413904.7812
2005-06-20 10:50:00,15.43,15.45,15.43,15.45,279536.9451062025,1.0753,1.0767,1.0753,1.0767,279536.9451
2005-06-20 11:00:00,15.45,15.45,15.43,15.43,535311.0896237788,1.0767,1.0767,1.0753,1.0753,535311.0896
2005-06-20 11:10:00,15.43,15.46,15.43,15.45,281697.1997051685,1.0753,1.0774,1.0753,1.0767,281697.1997
2005-06-20 11:20:00,15.45,15.48,15.45,15.47,398782.99896912655,1.0767,1.0788,1.0767,1.0781,398782.999
2005-06-20 11:30:00,15.47,15.47,15.46,15.47,148625.5164088619,1.0781,1.0781,1.0774,1.0781,148625.5164
2005-06-20 11:40:00,15.47,15.47,15.45,15.46,306756.15305317426,1.0781,1.0781,1.0767,1.0774,306756.1531
2005-06-20 11:50:00,15.46,15.48,15.46,15.47,327926.64812304126,1.0774,1.0788,1.0774,1.0781,327926.6481
2005-06-20 12:00:00,15.47,15.48,15.46,15.47,207816.4924205308,1.0781,1.0788,1.0774,1.0781,207816.4924
2005-06-20 12:10:00,15.47,15.47,15.45,15.46,257934.3991165424,1.0781,1.0781,1.0767,1.0774,257934.3991
2005-06-20 12:20:00,15.46,15.47,15.45,15.45,194422.91390694145,1.0774,1.0781,1.0767,1.0767,194422.9139
2005-06-20 12:30:00,15.45,15.47,15.45,15.47,211272.8997788764,1.0767,1.0781,1.0767,1.0781,211272.8998
2005-06-20 12:40:00,15.47,15.47,15.46,15.46,284721.5561437209,1.0781,1.0781,1.0774,1.0774,284721.5561
2005-06-20 12:50:00,15.46,15.47,15.45,15.45,183189.58999231816,1.0774,1.0781,1.0767,1.0767,183189.59
2005-06-20 13:00:00,15.45,15.46,15.44,15.45,143008.85445155026,1.0767,1.0774,1.076,1.0767,143008.8545
2005-06-20 13:10:00,15.45,15.45,15.43,15.43,409584.2719639567,1.0767,1.0767,1.0753,1.0753,409584.272
2005-06-20 13:20:00,15.43,15.44,15.41,15.41,303299.7456948287,1.0753,1.076,1.0739,1.0739,303299.7457
2005-06-20 13:30:00,15.41,15.42,15.38,15.39,327494.59720324806,1.0739,1.0746,1.0718,1.0725,327494.5972
2005-06-20 13:40:00,15.39,15.41,15.39,15.4,287745.91258227336,1.0725,1.0739,1.0725,1.0732,287745.9126
2005-06-20 13:50:00,15.4,15.41,15.38,15.4,243676.7187633666,1.0732,1.0739,1.0718,1.0732,243676.7188
2005-06-20 14:00:00,15.4,15.41,15.39,15.4,295522.829138551,1.0732,1.0739,1.0725,1.0732,295522.8291
2005-06-20 14:10:00,15.4,15.41,15.39,15.4,435939.3780713421,1.0732,1.0739,1.0725,1.0732,435939.3781
2005-06-20 14:20:00,15.4,15.44,15.4,15.44,909035.1352448995,1.0732,1.076,1.0732,1.076,909035.1352
2005-06-20 14:30:00,15.44,15.46,15.42,15.45,613944.3570261417,1.076,1.0774,1.0746,1.0767,613944.357
2005-06-20 14:40:00,15.45,15.47,15.45,15.46,388413.7768940897,1.0767,1.0781,1.0767,1.0774,388413.7769
2005-06-20 14:50:00,15.46,15.47,15.45,15.47,285585.6579833073,1.0774,1.0781,1.0767,1.0781,285585.658
2005-06-20 15:00:00,15.47,15.53,15.47,15.53,902122.3205282084,1.0781,1.0822,1.0781,1.0822,902122.3205
2005-06-20 15:10:00,15.52,15.52,15.5,15.51,473959.8590131439,1.0815,1.0815,1.0801,1.0808,473959.859
2005-06-20 15:20:00,15.51,15.51,15.5,15.5,391438.1333326421,1.0808,1.0808,1.0801,1.0801,391438.1333
2005-06-20 15:30:00,15.5,15.52,15.5,15.52,457541.9240610022,1.0801,1.0815,1.0801,1.0815,457541.9241
2005-06-20 15:40:00,15.52,15.52,15.48,15.49,596662.3202344136,1.0815,1.0815,1.0788,1.0795,596662.3202
2005-06-20 15:50:00,15.49,15.5,15.48,15.48,730598.1053703066,1.0795,1.0801,1.0788,1.0788,730598.1054
2005-06-21 09:30:00,15.5,15.5,15.48,15.48,753064.7531995532,1.0801,1.0801,1.0788,1.0788,753064.7532
2005-06-21 09:40:00,15.47,15.48,15.39,15.41,988532.504486849,1.0781,1.0788,1.0725,1.0739,988532.5045
2005-06-21 09:50:00,15.41,15.41,15.38,15.4,665790.4674013262,1.0739,1.0739,1.0718,1.0732,665790.4674
2005-06-21 10:00:00,15.4,15.41,15.38,15.41,789357.0304621822,1.0732,1.0739,1.0718,1.0739,789357.0305
2005-06-21 10:10:00,15.41,15.43,15.41,15.42,365515.0781450499,1.0739,1.0753,1.0739,1.0746,365515.0781
2005-06-21 10:20:00,15.42,15.47,15.42,15.44,497290.6086819769,1.0746,1.0781,1.0746,1.076,497290.6087
2005-06-21 10:30:00,15.44,15.47,15.42,15.42,602711.0331115185,1.076,1.0781,1.0746,1.0746,602711.0331
2005-06-21 10:40:00,15.42,15.44,15.41,15.42,344776.6339949762,1.0746,1.076,1.0739,1.0746,344776.634
2005-06-21 10:50:00,15.42,15.42,15.39,15.39,530126.4785862603,1.0746,1.0746,1.0725,1.0725,530126.4786
2005-06-21 11:00:00,15.39,15.41,15.39,15.4,550864.9227363341,1.0725,1.0739,1.0725,1.0732,550864.9227
2005-06-21 11:10:00,15.4,15.41,15.39,15.4,457973.9749807954,1.0732,1.0739,1.0725,1.0732,457973.975
2005-06-21 11:20:00,15.4,15.4,15.37,15.37,562962.3484905438,1.0732,1.0732,1.0711,1.0711,562962.3485
2005-06-21 11:30:00,15.37,15.45,15.37,15.44,858053.1267093016,1.0711,1.0767,1.0711,1.076,858053.1267
2005-06-21 11:40:00,15.44,15.45,15.41,15.43,471799.60441417794,1.076,1.0767,1.0739,1.0753,471799.6044
2005-06-21 11:50:00,15.43,15.44,15.43,15.44,193990.86298714823,1.0753,1.076,1.0753,1.076,193990.863
2005-06-21 12:00:00,15.43,15.43,15.41,15.42,328790.74996262765,1.0753,1.0753,1.0739,1.0746,328790.75
2005-06-21 12:10:00,15.42,15.43,15.42,15.42,287313.86166248017,1.0746,1.0753,1.0746,1.0746,287313.8617
2005-06-21 12:20:00,15.42,15.42,15.4,15.41,406127.864605611,1.0746,1.0746,1.0732,1.0739,406127.8646
2005-06-21 12:30:00,15.41,15.42,15.41,15.41,176708.82619542012,1.0739,1.0746,1.0739,1.0739,176708.8262
2005-06-21 12:40:00,15.41,15.41,15.4,15.4,315829.2223688316,1.0739,1.0739,1.0732,1.0732,315829.2224
2005-06-21 12:50:00,15.4,15.43,15.4,15.42,336567.6665189053,1.0732,1.0753,1.0732,1.0746,336567.6665
2005-06-21 13:00:00,15.42,15.43,15.42,15.43,401375.3044878858,1.0746,1.0753,1.0746,1.0753,401375.3045
2005-06-21 13:10:00,15.43,15.43,15.41,15.42,365947.1290648431,1.0753,1.0753,1.0739,1.0746,365947.1291
2005-06-21 13:20:00,15.42,15.43,15.41,15.42,468775.2479756255,1.0746,1.0753,1.0739,1.0746,468775.248
2005-06-21 13:30:00,15.42,15.43,15.41,15.42,275216.4359082705,1.0746,1.0753,1.0739,1.0746,275216.4359
2005-06-21 13:40:00,15.42,15.46,15.42,15.45,247997.22796129863,1.0746,1.0774,1.0746,1.0767,247997.228
2005-06-21 13:50:00,15.45,15.46,15.44,15.45,251453.6353196443,1.0767,1.0774,1.076,1.0767,251453.6353
2005-06-21 14:00:00,15.45,15.46,15.43,15.46,454517.5676224498,1.0767,1.0774,1.0753,1.0774,454517.5676
2005-06-21 14:10:00,15.45,15.5,15.45,15.5,477848.3172912828,1.0767,1.0801,1.0767,1.0801,477848.3173
2005-06-21 14:20:00,15.5,15.51,15.48,15.48,437235.53083072166,1.0801,1.0808,1.0788,1.0788,437235.5308
2005-06-21 14:30:00,15.49,15.51,15.47,15.5,364218.9253856703,1.0795,1.0808,1.0781,1.0801,364218.9254
2005-06-21 14:40:00,15.5,15.54,15.5,15.53,519325.2055914303,1.0801,1.0829,1.0801,1.0822,519325.2056
2005-06-21 14:50:00,15.53,15.54,15.52,15.53,537039.2933029516,1.0822,1.0829,1.0815,1.0822,537039.2933
2005-06-21 15:00:00,15.53,15.54,15.51,15.52,524509.8166289487,1.0822,1.0829,1.0808,1.0815,524509.8166
2005-06-21 15:10:00,15.51,15.52,15.5,15.5,373724.0456211208,1.0808,1.0815,1.0801,1.0801,373724.0456
2005-06-21 15:20:00,15.5,15.51,15.48,15.49,531422.6313456399,1.0801,1.0808,1.0788,1.0795,531422.6313
2005-06-21 15:30:00,15.49,15.5,15.48,15.5,817440.3402487405,1.0795,1.0801,1.0788,1.0801,817440.3402
2005-06-21 15:40:00,15.5,15.51,15.5,15.5,520189.3074310167,1.0801,1.0808,1.0801,1.0801,520189.3074
2005-06-21 15:50:00,15.5,15.51,15.49,15.5,785036.5212642503,1.0801,1.0808,1.0795,1.0801,785036.5213
2005-06-22 09:30:00,15.57,15.61,15.52,15.55,1413238.5586435678,1.085,1.0878,1.0815,1.0836,1413238.5586
2005-06-22 09:40:00,15.56,15.56,15.52,15.53,778123.706547559,1.0843,1.0843,1.0815,1.0822,778123.7065
2005-06-22 09:50:00,15.51,15.53,15.48,15.49,767322.433552729,1.0808,1.0822,1.0788,1.0795,767322.4336
2005-06-22 10:00:00,15.49,15.51,15.49,15.5,880519.7745385482,1.0795,1.0808,1.0795,1.0801,880519.7745
2005-06-22 10:10:00,15.51,15.51,15.49,15.5,447604.75290575856,1.0808,1.0808,1.0795,1.0801,447604.7529
2005-06-22 10:20:00,15.5,15.54,15.5,15.52,613512.3061063485,1.0801,1.0829,1.0801,1.0815,613512.3061
2005-06-22 10:30:00,15.51,15.56,15.5,15.55,589749.5055177223,1.0808,1.0843,1.0801,1.0836,589749.5055
2005-06-22 10:40:00,15.55,15.55,15.51,15.52,381933.0130971917,1.0836,1.0836,1.0808,1.0815,381933.0131
2005-06-22 10:50:00,15.52,15.52,15.5,15.51,449765.00750472455,1.0815,1.0815,1.0801,1.0808,449765.0075
2005-06-22 11:00:00,15.51,15.52,15.49,15.52,741831.4292849299,1.0808,1.0815,1.0795,1.0815,741831.4293
2005-06-22 11:10:00,15.52,15.53,15.51,15.53,341752.27755642374,1.0815,1.0822,1.0808,1.0822,341752.2776
2005-06-22 11:20:00,15.53,15.55,15.52,15.55,438963.7345098945,1.0822,1.0836,1.0815,1.0836,438963.7345
2005-06-22 11:30:00,15.55,15.56,15.54,15.55,523213.6638695691,1.0836,1.0843,1.0829,1.0836,523213.6639
2005-06-22 11:40:00,15.55,15.57,15.55,15.57,312804.86593027913,1.0836,1.085,1.0836,1.085,312804.8659
2005-06-22 11:50:00,15.57,15.58,15.57,15.57,272192.07946971804,1.085,1.0857,1.085,1.085,272192.0795
2005-06-22 12:00:00,15.57,15.59,15.57,15.59,197447.27034549383,1.085,1.0864,1.085,1.0864,197447.2703
2005-06-22 12:10:00,15.59,15.59,15.57,15.58,332679.2082407665,1.0864,1.0864,1.085,1.0857,332679.2082
2005-06-22 12:20:00,15.58,15.59,15.57,15.57,313668.9677698655,1.0857,1.0864,1.085,1.085,313668.9678
2005-06-22 12:30:00,15.57,15.58,15.57,15.58,214729.307137222,1.085,1.0857,1.085,1.0857,214729.3071
2005-06-22 12:40:00,15.58,15.6,15.58,15.6,222938.2746132929,1.0857,1.0871,1.0857,1.0871,222938.2746
2005-06-22 12:50:00,15.6,15.6,15.59,15.6,209976.7470194968,1.0871,1.0871,1.0864,1.0871,209976.747
2005-06-22 13:00:00,15.6,15.63,15.6,15.61,747880.1421620348,1.0871,1.0892,1.0871,1.0878,747880.1422
2005-06-22 13:10:00,15.62,15.62,15.6,15.61,266143.3665926132,1.0885,1.0885,1.0871,1.0878,266143.3666
2005-06-22 13:20:00,15.61,15.61,15.58,15.58,308916.4076521403,1.0878,1.0878,1.0857,1.0857,308916.4077
2005-06-22 13:30:00,15.59,15.59,15.58,15.58,300707.44017606945,1.0864,1.0864,1.0857,1.0857,300707.4402
2005-06-22 13:40:00,15.58,15.59,15.57,15.58,219049.81633515403,1.0857,1.0864,1.085,1.0857,219049.8163
2005-06-22 13:50:00,15.58,15.58,15.57,15.57,220345.96909453365,1.0857,1.0857,1.085,1.085,220345.9691
2005-06-22 14:00:00,15.57,15.57,15.54,15.54,450629.1093443109,1.085,1.085,1.0829,1.0829,450629.1093
2005-06-22 14:10:00,15.54,15.56,15.54,15.55,435939.3780713421,1.0829,1.0843,1.0829,1.0836,435939.3781
2005-06-22 14:20:00,15.56,15.58,15.55,15.58,270463.8757905452,1.0843,1.0857,1.0836,1.0857,270463.8758
2005-06-22 14:30:00,15.58,15.58,15.56,15.57,214297.2562174288,1.0857,1.0857,1.0843,1.085,214297.2562
2005-06-22 14:40:00,15.57,15.58,15.57,15.57,193990.86298714823,1.085,1.0857,1.085,1.085,193990.863
2005-06-22 14:50:00,15.57,15.59,15.56,15.58,336567.6665189053,1.085,1.0864,1.0843,1.0857,336567.6665
2005-06-22 15:00:00,15.58,15.59,15.57,15.58,378908.6566586392,1.0857,1.0864,1.085,1.0857,378908.6567
2005-06-22 15:10:00,15.58,15.59,15.57,15.58,290338.21810103254,1.0857,1.0864,1.085,1.0857,290338.2181
2005-06-22 15:20:00,15.58,15.59,15.56,15.56,335271.5137595257,1.0857,1.0864,1.0843,1.0843,335271.5138
2005-06-22 15:30:00,15.57,15.58,15.55,15.57,409584.2719639567,1.085,1.0857,1.0836,1.085,409584.272
2005-06-22 15:40:00,15.57,15.59,15.55,15.58,689121.2170701592,1.085,1.0864,1.0836,1.0857,689121.2171
2005-06-22 15:50:00,15.58,15.59,15.57,15.58,660605.8563638077,1.0857,1.0864,1.085,1.0857,660605.8564
2005-06-23 09:30:00,15.59,15.59,15.55,15.56,753064.7531995532,1.0864,1.0864,1.0836,1.0843,753064.7532
2005-06-23 09:40:00,15.56,15.59,15.55,15.57,304163.8475344151,1.0843,1.0864,1.0836,1.085,304163.8475
2005-06-23 09:50:00,15.57,15.58,15.54,15.54,239356.20956543452,1.085,1.0857,1.0829,1.0829,239356.2096
2005-06-23 10:00:00,15.54,15.55,15.52,15.53,471799.60441417794,1.0829,1.0836,1.0815,1.0822,471799.6044
2005-06-23 10:10:00,15.53,15.53,15.52,15.52,461430.382339141,1.0822,1.0822,1.0815,1.0815,461430.3823
2005-06-23 10:20:00,15.52,15.54,15.52,15.53,292498.4726999986,1.0815,1.0829,1.0815,1.0822,292498.4727
2005-06-23 10:30:00,15.52,15.53,15.51,15.52,572035.417806201,1.0815,1.0822,1.0808,1.0815,572035.4178
2005-06-23 10:40:00,15.52,15.53,15.49,15.49,719796.8323754766,1.0815,1.0822,1.0795,1.0795,719796.8324
2005-06-23 10:50:00,15.49,15.49,15.45,15.46,498154.7105215633,1.0795,1.0795,1.0767,1.0774,498154.7105
2005-06-23 11:00:00,15.46,15.47,15.45,15.47,307188.2039729675,1.0774,1.0781,1.0767,1.0781,307188.204
2005-06-23 11:10:00,15.47,15.5,15.47,15.48,995877.3701233334,1.0781,1.0801,1.0781,1.0788,995877.3701
2005-06-23 11:20:00,15.48,15.5,15.48,15.49,351689.44871166744,1.0788,1.0801,1.0788,1.0795,351689.4487
2005-06-23 11:30:00,15.5,15.5,15.49,15.5,175844.72435583372,1.0801,1.0801,1.0795,1.0801,175844.7244
2005-06-23 11:40:00,15.5,15.51,15.49,15.5,349961.2450324946,1.0801,1.0808,1.0795,1.0801,349961.245
2005-06-23 11:50:00,15.5,15.51,15.5,15.5,414336.8320816819,1.0801,1.0808,1.0801,1.0801,414336.8321
2005-06-23 12:00:00,15.5,15.5,15.49,15.49,597526.422074,1.0801,1.0801,1.0795,1.0795,597526.4221
2005-06-23 12:10:00,15.49,15.52,15.49,15.52,527534.1730675012,1.0795,1.0815,1.0795,1.0815,527534.1731
2005-06-23 12:20:00,15.52,15.53,15.51,15.51,309780.5094917267,1.0815,1.0822,1.0808,1.0808,309780.5095
2005-06-23 12:30:00,15.51,15.52,15.5,15.52,575491.8251645467,1.0808,1.0815,1.0801,1.0815,575491.8252
2005-06-23 12:40:00,15.52,15.52,15.51,15.51,171524.21515790166,1.0815,1.0815,1.0808,1.0808,171524.2152
2005-06-23 12:50:00,15.51,15.51,15.51,15.51,131343.47961713377,1.0808,1.0808,1.0808,1.0808,131343.4796
2005-06-23 13:00:00,15.51,15.51,15.48,15.49,269167.7230311656,1.0808,1.0808,1.0788,1.0795,269167.723
2005-06-23 13:10:00,15.49,15.5,15.48,15.5,408288.11920457706,1.0795,1.0801,1.0788,1.0801,408288.1192
2005-06-23 13:20:00,15.5,15.52,15.5,15.52,410880.4247233362,1.0801,1.0815,1.0801,1.0815,410880.4247
2005-06-23 13:30:00,15.52,15.52,15.47,15.5,314965.1205292451,1.0815,1.0815,1.0781,1.0801,314965.1205
2005-06-23 13:40:00,15.47,15.5,15.44,15.45,642027.6668127,1.0781,1.0801,1.076,1.0767,642027.6668
2005-06-23 13:50:00,15.45,15.45,15.42,15.45,701218.6428243688,1.0767,1.0767,1.0746,1.0767,701218.6428
2005-06-23 14:00:00,15.44,15.45,15.44,15.44,499882.91420073615,1.076,1.0767,1.076,1.076,499882.9142
2005-06-23 14:10:00,15.44,15.45,15.43,15.44,330086.90272200725,1.076,1.0767,1.0753,1.076,330086.9027
2005-06-23 14:20:00,15.44,15.46,15.42,15.43,450629.1093443109,1.076,1.0774,1.0746,1.0753,450629.1093
2005-06-23 14:30:00,15.43,15.44,15.42,15.44,219913.91817474045,1.0753,1.076,1.0746,1.076,219913.9182
2005-06-23 14:40:00,15.44,15.44,15.43,15.44,268735.6721113724,1.076,1.076,1.0753,1.076,268735.6721
2005-06-23 14:50:00,15.44,15.44,15.42,15.44,392734.28609202174,1.076,1.076,1.0746,1.076,392734.2861
2005-06-23 15:00:00,15.44,15.44,15.39,15.41,568146.9595280623,1.076,1.076,1.0725,1.0739,568146.9595
2005-06-23 15:10:00,15.41,15.42,15.4,15.4,673567.3839576038,1.0739,1.0746,1.0732,1.0732,673567.384
2005-06-23 15:20:00,15.39,15.4,15.34,15.35,927613.3247960074,1.0725,1.0732,1.069,1.0697,927613.3248
2005-06-23 15:30:00,15.35,15.37,15.3,15.36,1466812.872697925,1.0697,1.0711,1.0662,1.0704,1466812.8727
2005-06-23 15:40:00,15.36,15.37,15.34,15.35,1047291.4295787246,1.0704,1.0711,1.069,1.0697,1047291.4296
2005-06-23 15:50:00,15.35,15.35,15.31,15.33,2021998.304632191,1.0697,1.0697,1.0669,1.0683,2021998.3046
2005-06-24 09:30:00,15.35,15.35,15.3,15.31,1031305.545546376,1.0697,1.0697,1.0662,1.0669,1031305.5455
2005-06-24 09:40:00,15.32,15.33,15.3,15.32,541791.8534206769,1.0676,1.0683,1.0662,1.0676,541791.8534
2005-06-24 09:50:00,15.32,15.34,15.31,15.33,541359.8025008836,1.0676,1.069,1.0669,1.0683,541359.8025
2005-06-24 10:00:00,15.33,15.35,15.32,15.32,691713.5225889183,1.0683,1.0697,1.0676,1.0676,691713.5226
2005-06-24 10:10:00,15.32,15.34,15.32,15.32,638139.2085345612,1.0676,1.069,1.0676,1.0676,638139.2085
2005-06-24 10:20:00,15.32,15.32,15.31,15.32,597958.4729937932,1.0676,1.0676,1.0669,1.0676,597958.473
2005-06-24 10:30:00,15.32,15.33,15.31,15.31,594070.0147156544,1.0676,1.0683,1.0669,1.0669,594070.0147
2005-06-24 10:40:00,15.31,15.33,15.31,15.33,415632.9848410615,1.0669,1.0683,1.0669,1.0683,415632.9848
2005-06-24 10:50:00,15.33,15.35,15.32,15.34,464022.6878579003,1.0683,1.0697,1.0676,1.069,464022.6879
2005-06-24 11:00:00,15.34,15.38,15.34,15.37,754792.956878726,1.069,1.0718,1.069,1.0711,754792.9569
2005-06-24 11:10:00,15.36,15.4,15.36,15.36,439827.8363494809,1.0704,1.0732,1.0704,1.0704,439827.8363
2005-06-24 11:20:00,15.36,15.38,15.36,15.38,615672.5607053146,1.0704,1.0718,1.0704,1.0718,615672.5607
2005-06-24 11:30:00,15.38,15.38,15.36,15.36,431618.8688734101,1.0718,1.0718,1.0704,1.0704,431618.8689
2005-06-24 11:40:00,15.36,15.36,15.34,15.35,436803.47991092846,1.0704,1.0704,1.069,1.0697,436803.4799
2005-06-24 11:50:00,15.35,15.35,15.32,15.34,371563.7910221548,1.0697,1.0697,1.0676,1.069,371563.791
2005-06-24 12:00:00,15.34,15.36,15.32,15.35,438531.68359010125,1.069,1.0704,1.0676,1.0697,438531.6836
2005-06-24 12:10:00,15.35,15.38,15.35,15.38,512844.4417945322,1.0697,1.0718,1.0697,1.0718,512844.4418
2005-06-24 12:20:00,15.38,15.4,15.38,15.39,451061.16026410414,1.0718,1.0732,1.0718,1.0725,451061.1603
2005-06-24 12:30:00,15.39,15.4,15.39,15.39,361194.5689471179,1.0725,1.0732,1.0725,1.0725,361194.5689
2005-06-24 12:40:00,15.39,15.39,15.37,15.38,220345.96909453365,1.0725,1.0725,1.0711,1.0718,220345.9691
2005-06-24 12:50:00,15.38,15.39,15.35,15.35,297683.083737517,1.0718,1.0725,1.0697,1.0697,297683.0837
2005-06-24 13:00:00,15.35,15.36,15.34,15.34,330518.95364180044,1.0697,1.0704,1.069,1.069,330518.9536
2005-06-24 13:10:00,15.34,15.36,15.33,15.35,331383.0554813869,1.069,1.0704,1.0683,1.0697,331383.0555
2005-06-24 13:20:00,15.35,15.35,15.32,15.33,419089.3921994071,1.0697,1.0697,1.0676,1.0683,419089.3922
2005-06-24 13:30:00,15.33,15.33,15.3,15.31,507227.77983722056,1.0683,1.0683,1.0662,1.0669,507227.7798
2005-06-24 13:40:00,15.3,15.31,15.29,15.29,690417.3698295387,1.0662,1.0669,1.0655,1.0655,690417.3698
2005-06-24 13:50:00,15.29,15.29,15.24,15.24,880519.7745385482,1.0655,1.0655,1.062,1.062,880519.7745
2005-06-24 14:00:00,15.23,15.28,15.22,15.23,1090064.4706382516,1.0613,1.0648,1.0606,1.0613,1090064.4706
2005-06-24 14:10:00,15.23,15.24,15.23,15.23,786764.7249434231,1.0613,1.062,1.0613,1.0613,786764.7249
2005-06-24 14:20:00,15.23,15.23,15.22,15.23,537903.395142538,1.0613,1.0613,1.0606,1.0613,537903.3951
2005-06-24 14:30:00,15.23,15.24,15.22,15.22,554321.3300946797,1.0613,1.062,1.0606,1.0606,554321.3301
2005-06-24 14:40:00,15.22,15.24,15.22,15.22,633386.6484168359,1.0606,1.062,1.0606,1.0606,633386.6484
2005-06-24 14:50:00,15.22,15.23,15.17,15.2,915515.8990417976,1.0606,1.0613,1.0572,1.0592,915515.899
2005-06-24 15:00:00,15.2,15.21,15.17,15.17,816144.1874893609,1.0592,1.0599,1.0572,1.0572,816144.1875
2005-06-24 15:10:00,15.17,15.19,15.17,15.19,1149255.446649921,1.0572,1.0585,1.0572,1.0585,1149255.4466
2005-06-24 15:20:00,15.19,15.21,15.17,15.18,735782.7164078251,1.0585,1.0599,1.0572,1.0578,735782.7164
2005-06-24 15:30:00,15.18,15.19,15.16,15.19,995877.3701233334,1.0578,1.0585,1.0565,1.0585,995877.3701
2005-06-24 15:40:00,15.19,15.19,15.14,15.14,1318619.4072088562,1.0585,1.0585,1.0551,1.0551,1318619.4072
2005-06-24 15:50:00,15.14,15.16,15.08,15.09,3284019.041348138,1.0551,1.0565,1.0509,1.0516,3284019.0413
2005-06-27 09:30:00,15.08,15.08,15.04,15.06,1390771.9108143211,1.0509,1.0509,1.0481,1.0495,1390771.9108
2005-06-27 09:40:00,15.07,15.07,15.05,15.05,1282327.1299462272,1.0502,1.0502,1.0488,1.0488,1282327.1299
2005-06-27 09:50:00,15.06,15.08,15.02,15.06,1838808.714639873,1.0495,1.0509,1.0467,1.0495,1838808.7146
2005-06-27 10:00:00,15.05,15.08,15.05,15.08,852868.5156717831,1.0488,1.0509,1.0488,1.0509,852868.5157
2005-06-27 10:10:00,15.08,15.15,15.08,15.14,1099137.5399539089,1.0509,1.0558,1.0509,1.0551,1099137.54
2005-06-27 10:20:00,15.14,15.15,15.12,15.12,466182.9424568663,1.0551,1.0558,1.0537,1.0537,466182.9425
2005-06-27 10:30:00,15.12,15.16,15.12,15.15,531422.6313456399,1.0537,1.0565,1.0537,1.0558,531422.6313
2005-06-27 10:40:00,15.16,15.17,15.14,15.15,482168.8264892148,1.0565,1.0572,1.0551,1.0558,482168.8265
2005-06-27 10:50:00,15.15,15.16,15.12,15.13,249293.38072067825,1.0558,1.0565,1.0537,1.0544,249293.3807
2005-06-27 11:00:00,15.13,15.13,15.09,15.09,347368.9395137354,1.0544,1.0544,1.0516,1.0516,347368.9395
2005-06-27 11:10:00,15.09,15.09,15.07,15.09,682208.4023534679,1.0516,1.0516,1.0502,1.0516,682208.4024
2005-06-27 11:20:00,15.09,15.1,15.07,15.09,382365.0640169848,1.0516,1.0523,1.0502,1.0516,382365.064
2005-06-27 11:30:00,15.09,15.1,15.07,15.09,317989.4769677976,1.0516,1.0523,1.0502,1.0516,317989.477
2005-06-27 11:40:00,15.09,15.13,15.09,15.13,384093.2676961577,1.0516,1.0544,1.0516,1.0544,384093.2677
2005-06-27 11:50:00,15.13,15.15,15.12,15.14,298979.2364968966,1.0544,1.0558,1.0537,1.0551,298979.2365
2005-06-27 12:00:00,15.14,15.14,15.1,15.1,340888.17571683734,1.0551,1.0551,1.0523,1.0523,340888.1757
2005-06-27 12:10:00,15.11,15.12,15.1,15.11,395326.591610781,1.053,1.0537,1.0523,1.053,395326.5916
2005-06-27 12:20:00,15.11,15.11,15.1,15.1,284721.5561437209,1.053,1.053,1.0523,1.0523,284721.5561
2005-06-27 12:30:00,15.1,15.13,15.1,15.12,545248.2607790225,1.0523,1.0544,1.0523,1.0537,545248.2608
2005-06-27 12:40:00,15.12,15.12,15.08,15.08,302003.59293544904,1.0537,1.0537,1.0509,1.0509,302003.5929
2005-06-27 12:50:00,15.08,15.09,15.07,15.07,464454.7387776935,1.0509,1.0516,1.0502,1.0502,464454.7388
2005-06-27 13:00:00,15.07,15.09,15.07,15.08,305460.00029379467,1.0502,1.0516,1.0502,1.0509,305460.0003
2005-06-27 13:10:00,15.08,15.09,15.07,15.08,227690.83473101808,1.0509,1.0516,1.0502,1.0509,227690.8347
2005-06-27 13:20:00,15.08,15.08,15.07,15.07,298115.1346573102,1.0509,1.0509,1.0502,1.0502,298115.1347
2005-06-27 13:30:00,15.08,15.08,15.07,15.07,243244.6678435734,1.0509,1.0509,1.0502,1.0502,243244.6678
2005-06-27 13:40:00,15.07,15.07,15.04,15.04,823489.0531258454,1.0502,1.0502,1.0481,1.0481,823489.0531
2005-06-27 13:50:00,15.04,15.05,15.03,15.04,621721.2735824194,1.0481,1.0488,1.0474,1.0481,621721.2736
2005-06-27 14:00:00,15.04,15.05,15.04,15.05,654125.0925669096,1.0481,1.0488,1.0481,1.0488,654125.0926
2005-06-27 14:10:00,15.04,15.05,15.03,15.04,911195.3898438656,1.0481,1.0488,1.0474,1.0481,911195.3898
2005-06-27 14:20:00,15.04,15.06,15.04,15.06,510252.136275773,1.0481,1.0495,1.0481,1.0495,510252.1363
2005-06-27 14:30:00,15.06,15.08,15.05,15.06,536607.2423831584,1.0495,1.0509,1.0488,1.0495,536607.2424
2005-06-27 14:40:00,15.06,15.06,15.05,15.05,274784.3849884772,1.0495,1.0495,1.0488,1.0488,274784.385
2005-06-27 14:50:00,15.05,15.06,15.05,15.06,310212.5604115199,1.0488,1.0495,1.0488,1.0495,310212.5604
2005-06-27 15:00:00,15.06,15.07,15.05,15.07,590181.5564375157,1.0495,1.0502,1.0488,1.0502,590181.5564
2005-06-27 15:10:00,15.07,15.1,15.07,15.1,487785.48844652646,1.0502,1.0523,1.0502,1.0523,487785.4884
2005-06-27 15:20:00,15.1,15.1,15.08,15.08,505931.62707784097,1.0523,1.0523,1.0509,1.0509,505931.6271
2005-06-27 15:30:00,15.09,15.09,15.05,15.07,843795.4463561259,1.0516,1.0516,1.0488,1.0502,843795.4464
2005-06-27 15:40:00,15.07,15.07,15.05,15.07,783740.3685048707,1.0502,1.0502,1.0488,1.0502,783740.3685
2005-06-27 15:50:00,15.07,15.07,15.04,15.05,1146231.0902113682,1.0502,1.0502,1.0481,1.0488,1146231.0902
2005-06-28 09:30:00,15.11,15.13,15.08,15.09,1522547.4413512482,1.053,1.0544,1.0509,1.0516,1522547.4414
2005-06-28 09:40:00,15.09,15.1,15.07,15.08,699922.4900649892,1.0516,1.0523,1.0502,1.0509,699922.4901
2005-06-28 09:50:00,15.07,15.12,15.07,15.11,799726.2525372192,1.0502,1.0537,1.0502,1.053,799726.2525
2005-06-28 10:00:00,15.11,15.12,15.08,15.09,810095.474612256,1.053,1.0537,1.0509,1.0516,810095.4746
2005-06-28 10:10:00,15.09,15.11,15.08,15.1,570307.2141270282,1.0516,1.053,1.0509,1.0523,570307.2141
2005-06-28 10:20:00,15.1,15.11,15.09,15.11,541359.8025008836,1.0523,1.053,1.0516,1.053,541359.8025
2005-06-28 10:30:00,15.11,15.12,15.1,15.1,926317.1720366277,1.053,1.0537,1.0523,1.0523,926317.172
2005-06-28 10:40:00,15.11,15.11,15.09,15.09,629498.190138697,1.053,1.053,1.0516,1.0516,629498.1901
2005-06-28 10:50:00,15.09,15.09,15.08,15.08,719364.7814556834,1.0516,1.0516,1.0509,1.0509,719364.7815
2005-06-28 11:00:00,15.08,15.1,15.08,15.09,653260.9907273232,1.0509,1.0523,1.0509,1.0516,653260.9907
2005-06-28 11:10:00,15.09,15.09,15.03,15.05,801022.4052965988,1.0516,1.0516,1.0474,1.0488,801022.4053
2005-06-28 11:20:00,15.05,15.06,15.05,15.05,462294.4841787274,1.0488,1.0495,1.0488,1.0488,462294.4842
2005-06-28 11:30:00,15.05,15.06,15.04,15.04,658877.6526846349,1.0488,1.0495,1.0481,1.0481,658877.6527
2005-06-28 11:40:00,15.04,15.05,15.03,15.05,368539.4345836024,1.0481,1.0488,1.0474,1.0488,368539.4346
2005-06-28 11:50:00,15.05,15.06,15.04,15.04,363354.823546084,1.0488,1.0495,1.0481,1.0481,363354.8235
2005-06-28 12:00:00,15.04,15.05,15.04,15.05,543952.1080196429,1.0481,1.0488,1.0481,1.0488,543952.108
2005-06-28 12:10:00,15.05,15.06,15.04,15.05,686096.8606316067,1.0488,1.0495,1.0481,1.0488,686096.8606
2005-06-28 12:20:00,15.05,15.06,15.05,15.06,260526.70463530155,1.0488,1.0495,1.0488,1.0495,260526.7046
2005-06-28 12:30:00,15.06,15.07,15.05,15.06,607463.5932292438,1.0495,1.0502,1.0488,1.0495,607463.5932
2005-06-28 12:40:00,15.06,15.06,15.05,15.06,411312.47564312944,1.0495,1.0495,1.0488,1.0495,411312.4756
2005-06-28 12:50:00,15.06,15.07,15.05,15.06,254477.9917581967,1.0495,1.0502,1.0488,1.0495,254477.9918
2005-06-28 13:00:00,15.07,15.1,15.06,15.1,460566.28049955465,1.0502,1.0523,1.0495,1.0523,460566.2805
2005-06-28 13:10:00,15.1,15.11,15.1,15.1,638139.2085345612,1.0523,1.053,1.0523,1.0523,638139.2085
2005-06-28 13:20:00,15.1,15.1,15.08,15.08,677887.8931555358,1.0523,1.0523,1.0509,1.0509,677887.8932
2005-06-28 13:30:00,15.08,15.08,15.06,15.06,883112.0800573074,1.0509,1.0509,1.0495,1.0495,883112.0801
2005-06-28 13:40:00,15.06,15.07,15.06,15.07,263119.0101540608,1.0495,1.0502,1.0495,1.0502,263119.0102
2005-06-28 13:50:00,15.07,15.09,15.07,15.08,441988.0909484469,1.0502,1.0516,1.0502,1.0509,441988.0909
2005-06-28 14:00:00,15.08,15.09,15.08,15.08,588885.403678136,1.0509,1.0516,1.0509,1.0509,588885.4037
2005-06-28 14:10:00,15.08,15.08,15.07,15.08,504203.4233986682,1.0509,1.0509,1.0502,1.0509,504203.4234
2005-06-28 14:20:00,15.07,15.08,15.06,15.07,702946.8465035417,1.0502,1.0509,1.0495,1.0502,702946.8465
2005-06-28 14:30:00,15.07,15.08,15.06,15.07,848548.0064738512,1.0502,1.0509,1.0495,1.0502,848548.0065
2005-06-28 14:40:00,15.07,15.09,15.07,15.09,439827.8363494809,1.0502,1.0516,1.0502,1.0516,439827.8363
2005-06-28 14:50:00,15.09,15.1,15.09,15.1,302003.59293544904,1.0516,1.0523,1.0516,1.0523,302003.5929
2005-06-28 15:00:00,15.1,15.1,15.1,15.1,372427.8928617412,1.0523,1.0523,1.0523,1.0523,372427.8929
2005-06-28 15:10:00,15.1,15.1,15.1,15.1,605735.3895500709,1.0523,1.0523,1.0523,1.0523,605735.3896
2005-06-28 15:20:00,15.1,15.12,15.09,15.11,800158.3034570124,1.0523,1.0537,1.0516,1.053,800158.3035
2005-06-28 15:30:00,15.11,15.12,15.11,15.11,444148.3455474129,1.053,1.0537,1.053,1.053,444148.3455
2005-06-28 15:40:00,15.12,15.13,15.11,15.12,965633.8057378092,1.0537,1.0544,1.053,1.0537,965633.8057
2005-06-28 15:50:00,15.13,15.13,15.09,15.09,1768816.465633374,1.0544,1.0544,1.0516,1.0516,1768816.4656
2005-06-29 09:30:00,15.11,15.12,15.06,15.06,955264.5836627724,1.053,1.0537,1.0495,1.0495,955264.5837
2005-06-29 09:40:00,15.06,15.11,15.04,15.06,525805.9693883284,1.0495,1.053,1.0481,1.0495,525805.9694
2005-06-29 09:50:00,15.06,15.07,15.05,15.05,416497.0866806479,1.0495,1.0502,1.0488,1.0488,416497.0867
2005-06-29 10:00:00,15.05,15.05,15.04,15.04,866694.1451051657,1.0488,1.0488,1.0481,1.0481,866694.1451
2005-06-29 10:10:00,15.04,15.05,15.01,15.03,1229616.9177314565,1.0481,1.0488,1.046,1.0474,1229616.9177
2005-06-29 10:20:00,15.03,15.05,15.02,15.05,1337629.647679757,1.0474,1.0488,1.0467,1.0488,1337629.6477
2005-06-29 10:30:00,15.05,15.06,15.03,15.03,838178.7843988142,1.0488,1.0495,1.0474,1.0474,838178.7844
2005-06-29 10:40:00,15.03,15.05,15.02,15.03,805774.965414324,1.0474,1.0488,1.0467,1.0474,805774.9654
2005-06-29 10:50:00,15.02,15.04,15.02,15.03,381068.9112576053,1.0467,1.0481,1.0467,1.0474,381068.9113
2005-06-29 11:00:00,15.03,15.03,15.01,15.01,839906.9880779871,1.0474,1.0474,1.046,1.046,839906.9881
2005-06-29 11:10:00,15.01,15.02,15.0,15.01,717204.5268567173,1.046,1.0467,1.0453,1.046,717204.5269
2005-06-29 11:20:00,14.99,15.01,14.99,15.01,697762.2354660232,1.0446,1.046,1.0446,1.046,697762.2355
2005-06-29 11:30:00,15.01,15.04,15.01,15.04,393166.3370118149,1.046,1.0481,1.046,1.0481,393166.337
2005-06-29 11:40:00,15.04,15.05,15.03,15.05,442420.1418682401,1.0481,1.0488,1.0474,1.0488,442420.1419
2005-06-29 11:50:00,15.05,15.07,15.05,15.06,335703.5646793189,1.0488,1.0502,1.0488,1.0495,335703.5647
2005-06-29 12:00:00,15.06,15.07,15.03,15.04,386685.57321491686,1.0495,1.0502,1.0474,1.0481,386685.5732
2005-06-29 12:10:00,15.04,15.04,15.03,15.04,224666.47829246568,1.0481,1.0481,1.0474,1.0481,224666.4783
2005-06-29 12:20:00,15.04,15.04,15.03,15.04,449332.95658493135,1.0481,1.0481,1.0474,1.0481,449332.9566
2005-06-29 12:30:00,15.04,15.07,15.04,15.07,544384.1589394361,1.0481,1.0502,1.0481,1.0502,544384.1589
2005-06-29 12:40:00,15.07,15.07,15.07,15.07,181893.43723293857,1.0502,1.0502,1.0502,1.0502,181893.4372
2005-06-29 12:50:00,15.07,15.08,15.05,15.06,396190.69345036737,1.0502,1.0509,1.0488,1.0495,396190.6935
2005-06-29 13:00:00,15.06,15.06,15.04,15.04,275216.4359082705,1.0495,1.0495,1.0481,1.0481,275216.4359
2005-06-29 13:10:00,15.04,15.05,15.03,15.03,516732.9000726711,1.0481,1.0488,1.0474,1.0474,516732.9001
2005-06-29 13:20:00,15.03,15.03,15.01,15.01,321013.83340635,1.0474,1.0474,1.046,1.046,321013.8334
2005-06-29 13:30:00,15.01,15.03,15.01,15.02,595366.167475034,1.046,1.0474,1.046,1.0467,595366.1675
2005-06-29 13:40:00,15.02,15.03,15.0,15.0,406991.9664451974,1.0467,1.0474,1.0453,1.0453,406991.9664
2005-06-29 13:50:00,15.0,15.0,14.98,14.99,577652.0797635127,1.0453,1.0453,1.0439,1.0446,577652.0798
2005-06-29 14:00:00,14.99,15.0,14.98,14.98,263983.1119936472,1.0446,1.0453,1.0439,1.0439,263983.112
2005-06-29 14:10:00,14.99,15.0,14.98,14.99,391006.0824128489,1.0446,1.0453,1.0439,1.0446,391006.0824
2005-06-29 14:20:00,14.99,15.0,14.99,14.99,308484.3567323471,1.0446,1.0453,1.0446,1.0446,308484.3567
2005-06-29 14:30:00,14.99,15.0,14.99,14.99,963905.6020586364,1.0446,1.0453,1.0446,1.0446,963905.6021
2005-06-29 14:40:00,14.99,15.01,14.99,15.01,530990.5804258467,1.0446,1.046,1.0446,1.046,530990.5804
2005-06-29 14:50:00,15.01,15.01,15.0,15.0,615240.5097855214,1.046,1.046,1.0453,1.0453,615240.5098
2005-06-29 15:00:00,15.0,15.01,14.99,15.01,397486.84620974696,1.0453,1.046,1.0446,1.046,397486.8462
2005-06-29 15:10:00,15.01,15.01,15.0,15.01,367675.332744016,1.046,1.046,1.0453,1.046,367675.3327
2005-06-29 15:20:00,15.01,15.01,15.0,15.01,497290.6086819769,1.046,1.046,1.0453,1.046,497290.6087
2005-06-29 15:30:00,15.01,15.04,15.01,15.04,571603.3668864078,1.046,1.0481,1.046,1.0481,571603.3669
2005-06-29 15:40:00,15.04,15.09,15.04,15.09,1160488.7705645438,1.0481,1.0516,1.0481,1.0516,1160488.7706
2005-06-29 15:50:00,15.09,15.09,15.07,15.07,1005814.5412785772,1.0516,1.0516,1.0502,1.0502,1005814.5413
2005-06-30 09:30:00,15.16,15.18,15.14,15.14,1094384.9798361838,1.0565,1.0578,1.0551,1.0551,1094384.9798
2005-06-30 09:40:00,15.14,15.15,15.09,15.1,662334.0600429806,1.0551,1.0558,1.0516,1.0523,662334.06
2005-06-30 09:50:00,15.1,15.14,15.1,15.13,541791.8534206769,1.0523,1.0551,1.0523,1.0544,541791.8534
2005-06-30 10:00:00,15.13,15.14,15.12,15.12,227690.83473101808,1.0544,1.0551,1.0537,1.0537,227690.8347
2005-06-30 10:10:00,15.12,15.14,15.12,15.13,296818.9818979306,1.0537,1.0551,1.0537,1.0544,296818.9819
2005-06-30 10:20:00,15.13,15.14,15.13,15.14,444148.3455474129,1.0544,1.0551,1.0544,1.0551,444148.3455
2005-06-30 10:30:00,15.14,15.14,15.13,15.14,351689.44871166744,1.0551,1.0551,1.0544,1.0551,351689.4487
2005-06-30 10:40:00,15.14,15.15,15.13,15.15,515868.7982330847,1.0551,1.0558,1.0544,1.0558,515868.7982
2005-06-30 10:50:00,15.15,15.15,15.13,15.13,439395.7854296877,1.0558,1.0558,1.0544,1.0544,439395.7854
2005-06-30 11:00:00,15.13,15.13,15.1,15.12,506363.67799763416,1.0544,1.0544,1.0523,1.0537,506363.678
2005-06-30 11:10:00,15.12,15.14,15.12,15.13,342184.32847621694,1.0537,1.0551,1.0537,1.0544,342184.3285
2005-06-30 11:20:00,15.13,15.15,15.13,15.13,541359.8025008836,1.0544,1.0558,1.0544,1.0544,541359.8025
2005-06-30 11:30:00,15.14,15.16,15.13,15.16,593637.9637958612,1.0551,1.0565,1.0544,1.0565,593637.9638
2005-06-30 11:40:00,15.16,15.17,15.15,15.15,428594.5124348576,1.0565,1.0572,1.0558,1.0558,428594.5124
2005-06-30 11:50:00,15.15,15.16,15.14,15.16,416497.0866806479,1.0558,1.0565,1.0551,1.0565,416497.0867
2005-06-30 12:00:00,15.16,15.16,15.14,15.14,279536.9451062025,1.0565,1.0565,1.0551,1.0551,279536.9451
2005-06-30 12:10:00,15.14,15.14,15.13,15.13,306324.10213338106,1.0551,1.0551,1.0544,1.0544,306324.1021
2005-06-30 12:20:00,15.13,15.13,15.13,15.13,287313.86166248017,1.0544,1.0544,1.0544,1.0544,287313.8617
2005-06-30 12:30:00,15.13,15.14,15.13,15.14,232011.3439289501,1.0544,1.0551,1.0544,1.0551,232011.3439
2005-06-30 12:40:00,15.13,15.13,15.12,15.12,260526.70463530155,1.0544,1.0544,1.0537,1.0537,260526.7046
2005-06-30 12:50:00,15.12,15.12,15.11,15.11,246701.07520191904,1.0537,1.0537,1.053,1.053,246701.0752
2005-06-30 13:00:00,15.11,15.14,15.1,15.14,387549.6750545033,1.053,1.0551,1.0523,1.0551,387549.6751
2005-06-30 13:10:00,15.15,15.16,15.13,15.16,343480.4812355966,1.0558,1.0565,1.0544,1.0565,343480.4812
2005-06-30 13:20:00,15.16,15.16,15.14,15.15,130479.37777754736,1.0565,1.0565,1.0551,1.0558,130479.3778
2005-06-30 13:30:00,15.15,15.15,15.11,15.11,286449.7598228937,1.0558,1.0558,1.053,1.053,286449.7598
2005-06-30 13:40:00,15.12,15.12,15.11,15.12,263551.061073854,1.0537,1.0537,1.053,1.0537,263551.0611
2005-06-30 13:50:00,15.12,15.17,15.12,15.17,2622549.0831447435,1.0537,1.0572,1.0537,1.0572,2622549.0831
2005-06-30 14:00:00,15.17,15.17,15.16,15.17,457109.873141209,1.0572,1.0572,1.0565,1.0572,457109.8731
2005-06-30 14:10:00,15.17,15.18,15.12,15.13,613944.3570261417,1.0572,1.0578,1.0537,1.0544,613944.357
2005-06-30 14:20:00,15.13,15.13,15.07,15.1,746583.9894026552,1.0544,1.0544,1.0502,1.0523,746583.9894
2005-06-30 14:30:00,15.11,15.11,15.04,15.05,675727.6385565698,1.053,1.053,1.0481,1.0488,675727.6386
2005-06-30 14:40:00,15.04,15.07,15.04,15.06,591477.7091968952,1.0481,1.0502,1.0481,1.0495,591477.7092
2005-06-30 14:50:00,15.06,15.11,15.04,15.07,587589.2509187564,1.0495,1.053,1.0481,1.0502,587589.2509
2005-06-30 15:00:00,15.07,15.1,15.06,15.09,627337.935539731,1.0502,1.0523,1.0495,1.0516,627337.9355
2005-06-30 15:10:00,15.09,15.13,15.08,15.11,566418.7558488895,1.0516,1.0544,1.0509,1.053,566418.7558
2005-06-30 15:20:00,15.11,15.11,15.05,15.05,642891.7686522864,1.053,1.053,1.0488,1.0488,642891.7687
2005-06-30 15:30:00,15.05,15.06,15.02,15.02,1407189.8457664629,1.0488,1.0495,1.0467,1.0467,1407189.8458
2005-06-30 15:40:00,15.02,15.03,14.97,14.97,1193756.6913886203,1.0467,1.0474,1.0432,1.0432,1193756.6914
2005-06-30 15:50:00,14.97,14.99,14.95,14.96,2077300.822365721,1.0432,1.0446,1.0418,1.0425,2077300.8224
2005-07-01 09:30:00,15.08,15.08,15.02,15.08,1667284.4994819711,1.0509,1.0509,1.0467,1.0509,1667284.4995
2005-07-01 09:40:00,15.08,15.13,15.08,15.09,1186411.825752136,1.0509,1.0544,1.0509,1.0516,1186411.8258
2005-07-01 09:50:00,15.1,15.11,15.07,15.07,2823452.760848583,1.0523,1.053,1.0502,1.0502,2823452.7608
2005-07-01 10:00:00,15.08,15.1,15.07,15.09,703810.9483431281,1.0509,1.0523,1.0502,1.0516,703810.9483
2005-07-01 10:10:00,15.09,15.09,15.01,15.04,677455.8422357426,1.0516,1.0516,1.046,1.0481,677455.8422
2005-07-01 10:20:00,15.03,15.05,14.99,15.05,524941.8675487419,1.0474,1.0488,1.0446,1.0488,524941.8675
2005-07-01 10:30:00,15.05,15.1,15.05,15.09,592341.8110364816,1.0488,1.0523,1.0488,1.0516,592341.811
2005-07-01 10:40:00,15.09,15.09,15.05,15.06,436371.42899113527,1.0516,1.0516,1.0488,1.0495,436371.429
2005-07-01 10:50:00,15.07,15.11,15.06,15.11,482600.877409008,1.0502,1.053,1.0495,1.053,482600.8774
2005-07-01 11:00:00,15.11,15.11,15.03,15.04,635978.9539355951,1.053,1.053,1.0474,1.0481,635978.9539
2005-07-01 11:10:00,15.04,15.07,15.04,15.07,414336.8320816819,1.0481,1.0502,1.0481,1.0502,414336.8321
2005-07-01 11:20:00,15.07,15.08,15.05,15.07,276512.58866765007,1.0502,1.0509,1.0488,1.0502,276512.5887
2005-07-01 11:30:00,15.07,15.07,15.04,15.04,332679.2082407665,1.0502,1.0502,1.0481,1.0481,332679.2082
2005-07-01 11:40:00,15.04,15.05,15.03,15.04,302435.64385524223,1.0481,1.0488,1.0474,1.0481,302435.6439
2005-07-01 11:50:00,15.04,15.05,15.03,15.04,401807.355407679,1.0481,1.0488,1.0474,1.0481,401807.3554
2005-07-01 12:00:00,15.04,15.05,15.03,15.04,268303.6211915792,1.0481,1.0488,1.0474,1.0481,268303.6212
2005-07-01 12:10:00,15.04,15.05,15.02,15.03,291202.319940619,1.0481,1.0488,1.0467,1.0474,291202.3199
2005-07-01 12:20:00,15.03,15.05,15.03,15.05,206088.288741358,1.0474,1.0488,1.0474,1.0488,206088.2887
2005-07-01 12:30:00,15.05,15.06,15.03,15.06,187942.1501100434,1.0488,1.0495,1.0474,1.0495,187942.1501
2005-07-01 12:40:00,15.06,15.06,15.04,15.06,185349.84459128417,1.0495,1.0495,1.0481,1.0495,185349.8446
2005-07-01 12:50:00,15.06,15.07,15.05,15.06,185349.84459128417,1.0495,1.0502,1.0488,1.0495,185349.8446
2005-07-01 13:00:00,15.06,15.06,15.05,15.06,159858.8403234852,1.0495,1.0495,1.0488,1.0495,159858.8403
2005-07-01 13:10:00,15.06,15.07,15.05,15.07,236763.90404667536,1.0495,1.0502,1.0488,1.0502,236763.904
2005-07-01 13:20:00,15.06,15.07,15.04,15.04,213433.1543778424,1.0495,1.0502,1.0481,1.0481,213433.1544
2005-07-01 13:30:00,15.05,15.07,15.04,15.07,178869.08079438613,1.0488,1.0502,1.0481,1.0502,178869.0808
2005-07-01 13:40:00,15.07,15.08,15.05,15.08,156834.48388493276,1.0502,1.0509,1.0488,1.0509,156834.4839
2005-07-01 13:50:00,15.08,15.1,15.07,15.07,147761.4145692755,1.0509,1.0523,1.0502,1.0502,147761.4146
2005-07-01 14:00:00,15.07,15.08,15.06,15.08,266575.4175124064,1.0502,1.0509,1.0495,1.0509,266575.4175
2005-07-01 14:10:00,15.07,15.09,15.07,15.07,506363.67799763416,1.0502,1.0516,1.0502,1.0502,506363.678
2005-07-01 14:20:00,15.07,15.09,15.07,15.07,282129.2506249617,1.0502,1.0516,1.0502,1.0502,282129.2506
2005-07-01 14:30:00,15.07,15.07,15.06,15.07,192262.65930797544,1.0502,1.0502,1.0495,1.0502,192262.6593
2005-07-01 14:40:00,15.07,15.08,15.05,15.05,274352.334068684,1.0502,1.0509,1.0488,1.0488,274352.3341
2005-07-01 14:50:00,15.05,15.08,15.05,15.07,304163.8475344151,1.0488,1.0509,1.0488,1.0502,304163.8475
2005-07-01 15:00:00,15.08,15.08,15.05,15.05,371563.7910221548,1.0509,1.0509,1.0488,1.0488,371563.791
2005-07-01 15:10:00,15.05,15.07,15.05,15.06,241948.51508419384,1.0488,1.0502,1.0488,1.0495,241948.5151
2005-07-01 15:20:00,15.06,15.06,15.05,15.06,391006.0824128489,1.0495,1.0495,1.0488,1.0495,391006.0824
2005-07-01 15:30:00,15.06,15.07,15.05,15.07,340888.17571683734,1.0495,1.0502,1.0488,1.0502,340888.1757
2005-07-01 15:40:00,15.07,15.07,15.04,15.05,546544.4135384021,1.0502,1.0502,1.0481,1.0488,546544.4135
2005-07-01 15:50:00,15.06,15.07,15.05,15.06,817872.3911685337,1.0495,1.0502,1.0488,1.0495,817872.3912
2005-07-05 09:30:00,15.04,15.04,15.01,15.01,1262020.7367159466,1.0481,1.0481,1.046,1.046,1262020.7367
2005-07-05 09:40:00,15.01,15.01,14.99,15.0,945759.463427322,1.046,1.046,1.0446,1.0453,945759.4634
2005-07-05 09:50:00,15.0,15.01,14.95,14.98,919836.4082397296,1.0453,1.046,1.0418,1.0439,919836.4082
2005-07-05 10:00:00,14.96,15.0,14.94,14.99,589317.4545979291,1.0425,1.0453,1.0411,1.0446,589317.4546
2005-07-05 10:10:00,14.99,15.01,14.99,15.01,490809.8448850789,1.0446,1.046,1.0446,1.046,490809.8449
2005-07-05 10:20:00,15.01,15.02,15.0,15.02,673567.3839576038,1.046,1.0467,1.0453,1.0467,673567.384
2005-07-05 10:30:00,15.02,15.06,15.02,15.04,528830.3258268808,1.0467,1.0495,1.0467,1.0481,528830.3258
2005-07-05 10:40:00,15.04,15.04,15.04,15.04,506795.72891742736,1.0481,1.0481,1.0481,1.0481,506795.7289
2005-07-05 10:50:00,15.04,15.07,15.04,15.05,416929.1376004411,1.0481,1.0502,1.0481,1.0488,416929.1376
2005-07-05 11:00:00,15.05,15.06,15.04,15.04,476984.2154516964,1.0488,1.0495,1.0481,1.0481,476984.2155
2005-07-05 11:10:00,15.04,15.04,15.03,15.03,394030.4388514013,1.0481,1.0481,1.0474,1.0474,394030.4389
2005-07-05 11:20:00,15.03,15.03,15.01,15.02,505499.57615804777,1.0474,1.0474,1.046,1.0467,505499.5762
2005-07-05 11:30:00,15.02,15.05,15.0,15.01,391438.1333326421,1.0467,1.0488,1.0453,1.046,391438.1333
2005-07-05 11:40:00,15.01,15.02,14.99,15.01,270895.92671033845,1.046,1.0467,1.0446,1.046,270895.9267
2005-07-05 11:50:00,15.01,15.02,15.01,15.01,308484.3567323471,1.046,1.0467,1.046,1.046,308484.3567
2005-07-05 12:00:00,15.01,15.03,15.0,15.01,423841.9523171324,1.046,1.0474,1.0453,1.046,423841.9523
2005-07-05 12:10:00,15.01,15.01,15.0,15.01,291202.319940619,1.046,1.046,1.0453,1.046,291202.3199
2005-07-05 12:20:00,15.01,15.03,15.01,15.02,553025.1773353001,1.046,1.0474,1.046,1.0467,553025.1773
2005-07-05 12:30:00,15.02,15.03,15.02,15.03,396622.74437016057,1.0467,1.0474,1.0467,1.0474,396622.7444
2005-07-05 12:40:00,15.03,15.05,15.03,15.03,615240.5097855214,1.0474,1.0488,1.0474,1.0474,615240.5098
2005-07-05 12:50:00,15.03,15.04,15.02,15.02,496858.5577621837,1.0474,1.0481,1.0467,1.0467,496858.5578
2005-07-05 13:00:00,15.02,15.03,15.01,15.02,721957.0869744426,1.0467,1.0474,1.046,1.0467,721957.087
2005-07-05 13:10:00,15.02,15.02,15.01,15.02,238492.10772584812,1.0467,1.0467,1.046,1.0467,238492.1077
2005-07-05 13:20:00,15.02,15.03,15.02,15.02,226394.6819716385,1.0467,1.0474,1.0467,1.0467,226394.682
2005-07-05 13:30:00,15.02,15.03,15.01,15.03,244108.76968315983,1.0467,1.0474,1.046,1.0474,244108.7697
2005-07-05 13:40:00,15.03,15.03,15.02,15.03,312804.86593027913,1.0474,1.0474,1.0467,1.0474,312804.8659
2005-07-05 13:50:00,15.03,15.03,15.02,15.02,267439.5193519928,1.0474,1.0474,1.0467,1.0467,267439.5194
2005-07-05 14:00:00,15.02,15.04,15.02,15.03,488217.53936631966,1.0467,1.0481,1.0467,1.0474,488217.5394
2005-07-05 14:10:00,15.03,15.03,15.01,15.02,285153.6070635141,1.0474,1.0474,1.046,1.0467,285153.6071
2005-07-05 14:20:00,15.02,15.04,15.02,15.03,413904.7811618887,1.0467,1.0481,1.0467,1.0474,413904.7812
2005-07-05 14:30:00,15.03,15.05,15.03,15.05,422545.79955775273,1.0474,1.0488,1.0474,1.0488,422545.7996
2005-07-05 14:40:00,15.05,15.08,15.05,15.07,583700.7926406176,1.0488,1.0509,1.0488,1.0502,583700.7926
2005-07-05 14:50:00,15.07,15.08,15.05,15.05,361194.5689471179,1.0502,1.0509,1.0488,1.0488,361194.5689
2005-07-05 15:00:00,15.05,15.06,15.04,15.05,419521.4431192004,1.0488,1.0495,1.0481,1.0488,419521.4431
2005-07-05 15:10:00,15.04,15.05,15.04,15.04,452357.3130234838,1.0481,1.0488,1.0481,1.0481,452357.313
2005-07-05 15:20:00,15.04,15.06,15.04,15.05,552593.1264155069,1.0481,1.0495,1.0481,1.0488,552593.1264
2005-07-05 15:30:00,15.05,15.06,15.04,15.05,1235233.579688768,1.0488,1.0495,1.0481,1.0488,1235233.5797
2005-07-05 15:40:00,15.05,15.06,15.04,15.06,729734.0035307202,1.0488,1.0495,1.0481,1.0495,729734.0035
2005-07-05 15:50:00,15.06,15.07,15.04,15.05,850708.2610728171,1.0495,1.0502,1.0481,1.0488,850708.2611
2005-07-06 09:30:00,15.03,15.07,15.0,15.07,1251219.4637211163,1.0474,1.0502,1.0453,1.0502,1251219.4637
2005-07-06 09:40:00,15.07,15.08,15.04,15.05,794973.6924194939,1.0502,1.0509,1.0481,1.0488,794973.6924
2005-07-06 09:50:00,15.05,15.1,15.05,15.09,465750.89153707307,1.0488,1.0523,1.0488,1.0516,465750.8915
2005-07-06 10:00:00,15.09,15.1,15.09,15.09,982915.8425295372,1.0516,1.0523,1.0516,1.0516,982915.8425
2005-07-06 10:10:00,15.09,15.1,15.06,15.06,420817.59587858,1.0516,1.0523,1.0495,1.0495,420817.5959
2005-07-06 10:20:00,15.06,15.1,15.05,15.06,380204.8094180189,1.0495,1.0523,1.0488,1.0495,380204.8094
2005-07-06 10:30:00,15.06,15.08,15.06,15.07,350393.2959522878,1.0495,1.0509,1.0495,1.0502,350393.296
2005-07-06 10:40:00,15.08,15.08,15.06,15.06,406559.9155254042,1.0509,1.0509,1.0495,1.0495,406559.9155
2005-07-06 10:50:00,15.06,15.06,15.05,15.06,468775.2479756255,1.0495,1.0495,1.0488,1.0495,468775.248
2005-07-06 11:00:00,15.06,15.07,15.04,15.04,663630.2128023602,1.0495,1.0502,1.0481,1.0481,663630.2128
2005-07-06 11:10:00,15.04,15.05,15.04,15.05,319717.6806469704,1.0481,1.0488,1.0481,1.0488,319717.6806
2005-07-06 11:20:00,15.05,15.05,15.04,15.04,297251.0328177238,1.0488,1.0488,1.0481,1.0481,297251.0328
2005-07-06 11:30:00,15.04,15.05,15.04,15.05,247565.17704150543,1.0481,1.0488,1.0481,1.0488,247565.177
2005-07-06 11:40:00,15.04,15.05,15.03,15.04,304595.8984542083,1.0481,1.0488,1.0474,1.0481,304595.8985
2005-07-06 11:50:00,15.04,15.05,15.04,15.04,224234.42737267248,1.0481,1.0488,1.0481,1.0481,224234.4274
2005-07-06 12:00:00,15.04,15.05,15.04,15.04,161587.04400265802,1.0481,1.0488,1.0481,1.0481,161587.044
2005-07-06 12:10:00,15.04,15.05,15.04,15.05,134799.8869754794,1.0481,1.0488,1.0481,1.0488,134799.887
2005-07-06 12:20:00,15.05,15.05,15.01,15.02,308052.3058125539,1.0488,1.0488,1.046,1.0467,308052.3058
2005-07-06 12:30:00,15.02,15.04,15.01,15.02,469639.3498152119,1.0467,1.0481,1.046,1.0467,469639.3498
2005-07-06 12:40:00,15.02,15.04,15.02,15.03,658445.6017648417,1.0467,1.0481,1.0467,1.0474,658445.6018
2005-07-06 12:50:00,15.03,15.04,15.03,15.04,274352.334068684,1.0474,1.0481,1.0474,1.0481,274352.3341
2005-07-06 13:00:00,15.04,15.05,15.04,15.05,251453.6353196443,1.0481,1.0488,1.0481,1.0488,251453.6353
2005-07-06 13:10:00,15.05,15.06,15.04,15.05,428162.4615150644,1.0488,1.0495,1.0481,1.0488,428162.4615
2005-07-06 13:20:00,15.05,15.06,15.05,15.05,106716.5771889212,1.0488,1.0495,1.0488,1.0488,106716.5772
2005-07-06 13:30:00,15.05,15.06,15.05,15.05,171956.2660776949,1.0488,1.0495,1.0488,1.0488,171956.2661
2005-07-06 13:40:00,15.05,15.06,15.05,15.05,328358.69904283446,1.0488,1.0495,1.0488,1.0488,328358.699
2005-07-06 13:50:00,15.05,15.06,15.05,15.06,515436.7473132914,1.0488,1.0495,1.0488,1.0495,515436.7473
2005-07-06 14:00:00,15.06,15.06,15.04,15.04,610487.9496677961,1.0495,1.0495,1.0481,1.0481,610487.9497
2005-07-06 14:10:00,15.04,15.04,15.03,15.03,231579.2930091569,1.0481,1.0481,1.0474,1.0474,231579.293
2005-07-06 14:20:00,15.03,15.04,15.0,15.01,633818.6993366291,1.0474,1.0481,1.0453,1.046,633818.6993
2005-07-06 14:30:00,15.01,15.01,14.98,14.99,746151.938482862,1.046,1.046,1.0439,1.0446,746151.9385
2005-07-06 14:40:00,14.99,15.0,14.98,14.98,527534.1730675012,1.0446,1.0453,1.0439,1.0439,527534.1731
2005-07-06 14:50:00,14.98,14.99,14.98,14.99,540495.7006612972,1.0439,1.0446,1.0439,1.0446,540495.7007
2005-07-06 15:00:00,14.99,14.99,14.95,14.96,806639.0672539104,1.0446,1.0446,1.0418,1.0425,806639.0673
2005-07-06 15:10:00,14.96,14.97,14.95,14.95,823489.0531258454,1.0425,1.0432,1.0418,1.0418,823489.0531
2005-07-06 15:20:00,14.95,14.96,14.94,14.96,646780.2269304253,1.0418,1.0425,1.0411,1.0425,646780.2269
2005-07-06 15:30:00,14.96,14.97,14.95,14.95,989396.6063264352,1.0425,1.0432,1.0418,1.0418,989396.6063
2005-07-06 15:40:00,14.95,14.96,14.93,14.94,1314730.9489307173,1.0418,1.0425,1.0404,1.0411,1314730.9489
2005-07-06 15:50:00,14.94,14.96,14.93,14.95,1200669.5061053117,1.0411,1.0425,1.0404,1.0418,1200669.5061
2005-07-07 09:30:00,14.86,14.88,14.85,14.87,2035823.9340655736,1.0355,1.0369,1.0349,1.0362,2035823.9341
2005-07-07 09:40:00,14.87,14.95,14.87,14.88,1223568.2048543517,1.0362,1.0418,1.0362,1.0369,1223568.2049
2005-07-07 09:50:00,14.87,14.88,14.72,14.81,2248825.0375236226,1.0362,1.0369,1.0258,1.0321,2248825.0375
2005-07-07 10:00:00,14.81,14.93,14.8,14.9,1235665.6306085612,1.0321,1.0404,1.0314,1.0383,1235665.6306
2005-07-07 10:10:00,14.9,14.9,14.86,14.87,740535.2765255503,1.0383,1.0383,1.0355,1.0362,740535.2765
2005-07-07 10:20:00,14.87,14.88,14.86,14.86,445876.5492265857,1.0362,1.0369,1.0355,1.0355,445876.5492
2005-07-07 10:30:00,14.86,14.87,14.82,14.84,1290536.097422298,1.0355,1.0362,1.0328,1.0342,1290536.0974
2005-07-07 10:40:00,14.84,14.85,14.82,14.82,676159.689476363,1.0342,1.0349,1.0328,1.0328,676159.6895
2005-07-07 10:50:00,14.82,14.83,14.81,14.82,3434372.7614361723,1.0328,1.0335,1.0321,1.0328,3434372.7614
2005-07-07 11:00:00,14.82,14.86,14.81,14.85,1774433.1275906856,1.0328,1.0355,1.0321,1.0349,1774433.1276
2005-07-07 11:10:00,14.85,14.87,14.84,14.86,479576.5209704556,1.0349,1.0362,1.0342,1.0355,479576.521
2005-07-07 11:20:00,14.85,14.88,14.85,14.88,616104.6116251078,1.0349,1.0369,1.0349,1.0369,616104.6116
2005-07-07 11:30:00,14.88,14.89,14.86,14.88,852868.5156717831,1.0369,1.0376,1.0355,1.0369,852868.5157
2005-07-07 11:40:00,14.88,14.9,14.88,14.88,368539.4345836024,1.0369,1.0383,1.0369,1.0369,368539.4346
2005-07-07 11:50:00,14.88,14.91,14.87,14.91,522349.5620299827,1.0369,1.039,1.0362,1.039,522349.562
2005-07-07 12:00:00,14.91,14.92,14.89,14.91,493402.1504038381,1.039,1.0397,1.0376,1.039,493402.1504
2005-07-07 12:10:00,14.91,14.93,14.89,14.9,467047.0442964527,1.039,1.0404,1.0376,1.0383,467047.0443
2005-07-07 12:20:00,14.9,14.91,14.9,14.91,511116.2381153594,1.0383,1.039,1.0383,1.039,511116.2381
2005-07-07 12:30:00,14.9,14.9,14.87,14.87,237195.95496646856,1.0383,1.0383,1.0362,1.0362,237195.955
2005-07-07 12:40:00,14.87,14.87,14.86,14.87,211272.8997788764,1.0362,1.0362,1.0355,1.0362,211272.8998
2005-07-07 12:50:00,14.87,14.87,14.85,14.86,321445.8843261432,1.0362,1.0362,1.0349,1.0355,321445.8843
2005-07-07 13:00:00,14.86,14.88,14.85,14.86,578948.2325228923,1.0355,1.0369,1.0349,1.0355,578948.2325
2005-07-07 13:10:00,14.86,14.87,14.85,14.85,287313.86166248017,1.0355,1.0362,1.0349,1.0349,287313.8617
2005-07-07 13:20:00,14.85,14.88,14.85,14.87,643755.8704918728,1.0349,1.0369,1.0349,1.0362,643755.8705
2005-07-07 13:30:00,14.87,14.87,14.87,14.87,406127.864605611,1.0362,1.0362,1.0362,1.0362,406127.8646
2005-07-07 13:40:00,14.87,14.9,14.86,14.87,448468.85474534496,1.0362,1.0383,1.0355,1.0362,448468.8547
2005-07-07 13:50:00,14.87,14.88,14.86,14.87,339159.97203766456,1.0362,1.0369,1.0355,1.0362,339159.972
2005-07-07 14:00:00,14.87,14.87,14.83,14.86,910763.3389240725,1.0362,1.0362,1.0335,1.0355,910763.3389
2005-07-07 14:10:00,14.85,14.86,14.84,14.85,382365.0640169848,1.0349,1.0355,1.0342,1.0349,382365.064
2005-07-07 14:20:00,14.85,14.86,14.84,14.85,149489.6182484483,1.0349,1.0355,1.0342,1.0349,149489.6182
2005-07-07 14:30:00,14.85,14.85,14.83,14.83,324038.18984490243,1.0349,1.0349,1.0335,1.0335,324038.1898
2005-07-07 14:40:00,14.83,14.83,14.82,14.82,532286.7331852263,1.0335,1.0335,1.0328,1.0328,532286.7332
2005-07-07 14:50:00,14.82,14.85,14.81,14.85,1051611.9387766568,1.0328,1.0349,1.0321,1.0349,1051611.9388
2005-07-07 15:00:00,14.85,14.89,14.85,14.88,867990.2978645453,1.0349,1.0376,1.0349,1.0369,867990.2979
2005-07-07 15:10:00,14.88,14.89,14.86,14.87,746151.938482862,1.0369,1.0376,1.0355,1.0362,746151.9385
2005-07-07 15:20:00,14.87,14.88,14.84,14.85,447172.7019859653,1.0362,1.0369,1.0342,1.0349,447172.702
2005-07-07 15:30:00,14.85,14.87,14.85,14.86,938414.5977908374,1.0349,1.0362,1.0349,1.0355,938414.5978
2005-07-07 15:40:00,14.86,14.88,14.85,14.86,1194620.793228207,1.0355,1.0369,1.0349,1.0355,1194620.7932
2005-07-07 15:50:00,14.86,14.88,14.86,14.86,991556.8609254014,1.0355,1.0369,1.0355,1.0355,991556.8609
2005-07-08 09:30:00,14.84,14.85,14.84,14.84,1172586.1963187535,1.0342,1.0349,1.0342,1.0342,1172586.1963
2005-07-08 09:40:00,14.84,14.88,14.84,14.85,613512.3061063485,1.0342,1.0369,1.0342,1.0349,613512.3061
2005-07-08 09:50:00,14.85,14.89,14.85,14.87,700354.5409847824,1.0349,1.0376,1.0349,1.0362,700354.541
2005-07-08 10:00:00,14.87,14.9,14.86,14.89,581540.5380416515,1.0362,1.0383,1.0355,1.0376,581540.538
2005-07-08 10:10:00,14.89,14.9,14.87,14.89,756089.1096381056,1.0376,1.0383,1.0362,1.0376,756089.1096
2005-07-08 10:20:00,14.89,14.93,14.88,14.91,705971.2029420941,1.0376,1.0404,1.0369,1.039,705971.2029
2005-07-08 10:30:00,14.91,14.92,14.88,14.89,879223.6217791686,1.039,1.0397,1.0369,1.0376,879223.6218
2005-07-08 10:40:00,14.9,14.91,14.89,14.9,474823.9608527303,1.0383,1.039,1.0376,1.0383,474823.9609
2005-07-08 10:50:00,14.9,14.92,14.88,14.91,375020.1983805004,1.0383,1.0397,1.0369,1.039,375020.1984
2005-07-08 11:00:00,14.91,14.91,14.91,14.91,496858.5577621837,1.039,1.039,1.039,1.039,496858.5578
2005-07-08 11:10:00,14.91,14.92,14.91,14.91,500314.96512052935,1.039,1.0397,1.039,1.039,500314.9651
2005-07-08 11:20:00,14.91,14.92,14.89,14.9,524077.76570915553,1.039,1.0397,1.0376,1.0383,524077.7657
2005-07-08 11:30:00,14.9,14.92,14.9,14.91,423409.9013973392,1.0383,1.0397,1.0383,1.039,423409.9014
2005-07-08 11:40:00,14.91,14.92,14.91,14.92,601846.9312719321,1.039,1.0397,1.039,1.0397,601846.9313
2005-07-08 11:50:00,14.92,14.94,14.92,14.93,664926.3655617398,1.0397,1.0411,1.0397,1.0404,664926.3656
2005-07-08 12:00:00,14.93,14.98,14.93,14.94,848980.0573936444,1.0404,1.0439,1.0404,1.0411,848980.0574
2005-07-08 12:10:00,14.94,14.95,14.94,14.94,671407.1293586378,1.0411,1.0418,1.0411,1.0411,671407.1294
2005-07-08 12:20:00,14.94,14.94,14.93,14.94,373724.0456211208,1.0411,1.0411,1.0404,1.0411,373724.0456
2005-07-08 12:30:00,14.94,14.97,14.93,14.95,875335.1635010297,1.0411,1.0432,1.0404,1.0418,875335.1635
2005-07-08 12:40:00,14.95,14.96,14.94,14.95,498154.7105215633,1.0418,1.0425,1.0411,1.0418,498154.7105
2005-07-08 12:50:00,14.95,14.96,14.93,14.94,485625.2338475604,1.0418,1.0425,1.0404,1.0411,485625.2338
2005-07-08 13:00:00,14.94,14.94,14.93,14.94,529262.376746674,1.0411,1.0411,1.0404,1.0411,529262.3767
2005-07-08 13:10:00,14.94,14.94,14.92,14.92,416929.1376004411,1.0411,1.0411,1.0397,1.0397,416929.1376
2005-07-08 13:20:00,14.92,14.92,14.9,14.92,600982.8294323457,1.0397,1.0397,1.0383,1.0397,600982.8294
2005-07-08 13:30:00,14.92,14.92,14.91,14.91,368107.3836638092,1.0397,1.0397,1.039,1.039,368107.3837
2005-07-08 13:40:00,14.91,14.92,14.9,14.91,276512.58866765007,1.039,1.0397,1.0383,1.039,276512.5887
2005-07-08 13:50:00,14.91,14.94,14.91,14.94,336567.6665189053,1.039,1.0411,1.039,1.0411,336567.6665
2005-07-08 14:00:00,14.94,14.95,14.93,14.94,500314.96512052935,1.0411,1.0418,1.0404,1.0411,500314.9651
2005-07-08 14:10:00,14.94,14.96,14.93,14.95,915083.8481220044,1.0411,1.0425,1.0404,1.0418,915083.8481
2005-07-08 14:20:00,14.95,14.98,14.94,14.97,548704.668137368,1.0418,1.0439,1.0411,1.0432,548704.6681
2005-07-08 14:30:00,14.97,14.97,14.96,14.96,443716.2946276197,1.0432,1.0432,1.0425,1.0425,443716.2946
2005-07-08 14:40:00,14.96,14.96,14.95,14.96,501611.11787990894,1.0425,1.0425,1.0418,1.0425,501611.1179
2005-07-08 14:50:00,14.96,14.96,14.95,14.96,237195.95496646856,1.0425,1.0425,1.0418,1.0425,237195.955
2005-07-08 15:00:00,14.96,14.96,14.94,14.95,439395.7854296877,1.0425,1.0425,1.0411,1.0418,439395.7854
2005-07-08 15:10:00,14.95,14.97,14.95,14.97,831698.0206019162,1.0418,1.0432,1.0418,1.0432,831698.0206
2005-07-08 15:20:00,14.97,15.02,14.97,15.0,1449530.8359061969,1.0432,1.0467,1.0432,1.0453,1449530.8359
2005-07-08 15:30:00,15.0,15.04,15.0,15.04,1577417.908164985,1.0453,1.0481,1.0453,1.0481,1577417.9082
2005-07-08 15:40:00,15.04,15.04,15.02,15.03,973410.7222940868,1.0481,1.0481,1.0467,1.0474,973410.7223
2005-07-08 15:50:00,15.03,15.03,15.01,15.02,1248195.107282564,1.0474,1.0474,1.046,1.0467,1248195.1073
2005-07-11 09:30:00,15.12,15.15,15.08,15.14,1889358.6722556776,1.0537,1.0558,1.0509,1.0551,1889358.6723
2005-07-11 09:40:00,15.14,15.2,15.13,15.17,1196781.047827173,1.0551,1.0592,1.0544,1.0572,1196781.0478
2005-07-11 09:50:00,15.17,15.17,15.15,15.16,864101.8395864065,1.0572,1.0572,1.0558,1.0565,864101.8396
2005-07-11 10:00:00,15.16,15.19,15.15,15.19,1176474.6545968924,1.0565,1.0585,1.0558,1.0585,1176474.6546
2005-07-11 10:10:00,15.19,15.22,15.19,15.21,838178.7843988142,1.0585,1.0606,1.0585,1.0599,838178.7844
2005-07-11 10:20:00,15.22,15.25,15.21,15.23,748744.2440016211,1.0606,1.0627,1.0599,1.0613,748744.244
2005-07-11 10:30:00,15.23,15.25,15.23,15.23,751768.6004401736,1.0613,1.0627,1.0613,1.0613,751768.6004
2005-07-11 10:40:00,15.22,15.27,15.21,15.26,1098705.4890341158,1.0606,1.0641,1.0599,1.0634,1098705.489
2005-07-11 10:50:00,15.26,15.3,15.25,15.29,1262452.78763574,1.0634,1.0662,1.0627,1.0655,1262452.7876
2005-07-11 11:00:00,15.28,15.28,15.24,15.25,800158.3034570124,1.0648,1.0648,1.062,1.0627,800158.3035
2005-07-11 11:10:00,15.25,15.27,15.24,15.27,970818.4167753276,1.0627,1.0641,1.062,1.0641,970818.4168
2005-07-11 11:20:00,15.27,15.28,15.25,15.27,847251.8537144716,1.0641,1.0648,1.0627,1.0641,847251.8537
2005-07-11 11:30:00,15.27,15.29,15.24,15.24,635546.9030158019,1.0641,1.0655,1.062,1.062,635546.903
2005-07-11 11:40:00,15.25,15.26,15.24,15.26,556913.6356134389,1.0627,1.0634,1.062,1.0634,556913.6356
2005-07-11 11:50:00,15.26,15.28,15.26,15.28,655853.2962460825,1.0634,1.0648,1.0634,1.0648,655853.2962
2005-07-11 12:00:00,15.28,15.28,15.26,15.26,525805.9693883284,1.0648,1.0648,1.0634,1.0634,525805.9694
2005-07-11 12:10:00,15.26,15.26,15.25,15.25,227258.7838112249,1.0634,1.0634,1.0627,1.0627,227258.7838
2005-07-11 12:20:00,15.25,15.25,15.22,15.22,330086.90272200725,1.0627,1.0627,1.0606,1.0606,330086.9027
2005-07-11 12:30:00,15.22,15.24,15.22,15.23,161587.04400265802,1.0606,1.062,1.0606,1.0613,161587.044
2005-07-11 12:40:00,15.23,15.23,15.22,15.23,333543.3100803529,1.0613,1.0613,1.0606,1.0613,333543.3101
2005-07-11 12:50:00,15.23,15.24,15.22,15.23,880519.7745385482,1.0613,1.062,1.0606,1.0613,880519.7745
2005-07-11 13:00:00,15.23,15.24,15.21,15.24,354713.8051502198,1.0613,1.062,1.0599,1.062,354713.8052
2005-07-11 13:10:00,15.24,15.25,15.24,15.24,393598.3879316081,1.062,1.0627,1.062,1.062,393598.3879
2005-07-11 13:20:00,15.24,15.25,15.23,15.24,317989.4769677976,1.062,1.0627,1.0613,1.062,317989.477
2005-07-11 13:30:00,15.24,15.26,15.24,15.25,239788.26048522777,1.062,1.0634,1.062,1.0627,239788.2605
2005-07-11 13:40:00,15.25,15.26,15.24,15.25,334839.46283973247,1.0627,1.0634,1.062,1.0627,334839.4628
2005-07-11 13:50:00,15.25,15.26,15.23,15.24,247997.22796129863,1.0627,1.0634,1.0613,1.062,247997.228
2005-07-11 14:00:00,15.24,15.26,15.23,15.26,309348.4585719335,1.062,1.0634,1.0613,1.0634,309348.4586
2005-07-11 14:10:00,15.26,15.26,15.25,15.25,200471.6267840463,1.0634,1.0634,1.0627,1.0627,200471.6268
2005-07-11 14:20:00,15.25,15.25,15.23,15.24,340888.17571683734,1.0627,1.0627,1.0613,1.062,340888.1757
2005-07-11 14:30:00,15.24,15.26,15.23,15.26,292498.4726999986,1.062,1.0634,1.0613,1.0634,292498.4727
2005-07-11 14:40:00,15.26,15.27,15.24,15.25,442420.1418682401,1.0634,1.0641,1.062,1.0627,442420.1419
2005-07-11 14:50:00,15.25,15.26,15.25,15.26,279536.9451062025,1.0627,1.0634,1.0627,1.0634,279536.9451
2005-07-11 15:00:00,15.26,15.27,15.25,15.25,248861.32980088505,1.0634,1.0641,1.0627,1.0627,248861.3298
2005-07-11 15:10:00,15.25,15.27,15.25,15.26,538767.4969821244,1.0627,1.0641,1.0627,1.0634,538767.497
2005-07-11 15:20:00,15.26,15.27,15.25,15.26,470935.5025745915,1.0634,1.0641,1.0627,1.0634,470935.5026
2005-07-11 15:30:00,15.26,15.26,15.23,15.23,849412.1083134376,1.0634,1.0634,1.0613,1.0613,849412.1083
2005-07-11 15:40:00,15.23,15.24,15.23,15.24,692577.6244285047,1.0613,1.062,1.0613,1.062,692577.6244
2005-07-11 15:50:00,15.24,15.25,15.23,15.24,1434409.0537134346,1.062,1.0627,1.0613,1.062,1434409.0537
2005-07-12 09:30:00,15.28,15.28,15.22,15.24,1245170.7508440118,1.0648,1.0648,1.0606,1.062,1245170.7508
2005-07-12 09:40:00,15.24,15.25,15.21,15.22,701650.693744162,1.062,1.0627,1.0599,1.0606,701650.6937
2005-07-12 09:50:00,15.21,15.26,15.21,15.24,662766.1109627738,1.0599,1.0634,1.0599,1.062,662766.111
2005-07-12 10:00:00,15.24,15.24,15.17,15.18,774667.2991892134,1.062,1.062,1.0572,1.0578,774667.2992
2005-07-12 10:10:00,15.18,15.22,15.17,15.18,815280.0856497745,1.0578,1.0606,1.0572,1.0578,815280.0856
2005-07-12 10:20:00,15.18,15.19,15.18,15.18,556913.6356134389,1.0578,1.0585,1.0578,1.0578,556913.6356
2005-07-12 10:30:00,15.18,15.18,15.17,15.17,467047.0442964527,1.0578,1.0578,1.0572,1.0572,467047.0443
2005-07-12 10:40:00,15.17,15.22,15.17,15.19,906442.8297261404,1.0572,1.0606,1.0572,1.0585,906442.8297
2005-07-12 10:50:00,15.19,15.21,15.19,15.19,3771804.529794664,1.0585,1.0599,1.0585,1.0585,3771804.5298
2005-07-12 11:00:00,15.19,15.19,15.17,15.17,359034.31434815185,1.0585,1.0585,1.0572,1.0572,359034.3143
2005-07-12 11:10:00,15.17,15.17,15.16,15.17,378476.605738846,1.0572,1.0572,1.0565,1.0572,378476.6057
2005-07-12 11:20:00,15.17,15.17,15.14,15.15,442852.1927880333,1.0572,1.0572,1.0551,1.0558,442852.1928
2005-07-12 11:30:00,15.15,15.16,15.13,15.16,308052.3058125539,1.0558,1.0565,1.0544,1.0565,308052.3058
2005-07-12 11:40:00,15.16,15.16,15.12,15.12,415632.9848410615,1.0565,1.0565,1.0537,1.0537,415632.9848
2005-07-12 11:50:00,15.12,15.12,15.11,15.11,405263.7627660246,1.0537,1.0537,1.053,1.053,405263.7628
2005-07-12 12:00:00,15.11,15.12,15.1,15.11,373291.9947013276,1.053,1.0537,1.0523,1.053,373291.9947
2005-07-12 12:10:00,15.12,15.12,15.11,15.11,297683.083737517,1.0537,1.0537,1.053,1.053,297683.0837
2005-07-12 12:20:00,15.11,15.15,15.11,15.14,367243.2818242228,1.053,1.0558,1.053,1.0551,367243.2818
2005-07-12 12:30:00,15.15,15.15,15.14,15.15,258366.4500363356,1.0558,1.0558,1.0551,1.0558,258366.45
2005-07-12 12:40:00,15.14,15.15,15.14,15.14,129615.27593796096,1.0551,1.0558,1.0551,1.0551,129615.2759
2005-07-12 12:50:00,15.14,15.15,15.13,15.14,359898.4161877383,1.0551,1.0558,1.0544,1.0551,359898.4162
2005-07-12 13:00:00,15.14,15.14,15.13,15.14,183621.64091211132,1.0551,1.0551,1.0544,1.0551,183621.6409
2005-07-12 13:10:00,15.14,15.16,15.13,15.16,243676.7187633666,1.0551,1.0565,1.0544,1.0565,243676.7188
2005-07-12 13:20:00,15.16,15.17,15.15,15.16,277376.69050723646,1.0565,1.0572,1.0558,1.0565,277376.6905
2005-07-12 13:30:00,15.17,15.18,15.16,15.17,342184.32847621694,1.0572,1.0578,1.0565,1.0572,342184.3285
2005-07-12 13:40:00,15.17,15.18,15.16,15.18,539631.5988217108,1.0572,1.0578,1.0565,1.0578,539631.5988
2005-07-12 13:50:00,15.18,15.19,15.18,15.19,1274982.2643097427,1.0578,1.0585,1.0578,1.0585,1274982.2643
2005-07-12 14:00:00,15.19,15.19,15.18,15.18,264415.1629134404,1.0585,1.0585,1.0578,1.0578,264415.1629
2005-07-12 14:10:00,15.18,15.18,15.17,15.18,384525.3186159509,1.0578,1.0578,1.0572,1.0578,384525.3186
2005-07-12 14:20:00,15.18,15.19,15.17,15.17,366811.2309044295,1.0578,1.0585,1.0572,1.0572,366811.2309
2005-07-12 14:30:00,15.17,15.17,15.16,15.17,206088.288741358,1.0572,1.0572,1.0565,1.0572,206088.2887
2005-07-12 14:40:00,15.17,15.17,15.16,15.16,171092.16423810847,1.0572,1.0572,1.0565,1.0565,171092.1642
2005-07-12 14:50:00,15.16,15.16,15.14,15.15,312372.81501048594,1.0565,1.0565,1.0551,1.0558,312372.815
2005-07-12 15:00:00,15.15,15.18,15.15,15.17,577220.0288437195,1.0558,1.0578,1.0558,1.0572,577220.0288
2005-07-12 15:10:00,15.17,15.19,15.15,15.18,663198.161882567,1.0572,1.0585,1.0558,1.0578,663198.1619
2005-07-12 15:20:00,15.18,15.19,15.15,15.16,661469.9582033941,1.0578,1.0585,1.0558,1.0565,661469.9582
2005-07-12 15:30:00,15.16,15.16,15.15,15.16,582404.639881238,1.0565,1.0565,1.0558,1.0565,582404.6399
2005-07-12 15:40:00,15.16,15.16,15.12,15.12,1127652.9006602603,1.0565,1.0565,1.0537,1.0537,1127652.9007
2005-07-12 15:50:00,15.12,15.12,15.06,15.07,2625141.388663503,1.0537,1.0537,1.0495,1.0502,2625141.3887
2005-07-13 09:30:00,15.16,15.25,15.14,15.17,1898863.792491128,1.0565,1.0627,1.0551,1.0572,1898863.7925
2005-07-13 09:40:00,15.17,15.17,15.15,15.17,577220.0288437195,1.0572,1.0572,1.0558,1.0572,577220.0288
2005-07-13 09:50:00,15.17,15.19,15.15,15.17,493834.2013236313,1.0572,1.0585,1.0558,1.0572,493834.2013
2005-07-13 10:00:00,15.16,15.17,15.12,15.13,476984.2154516964,1.0565,1.0572,1.0537,1.0544,476984.2155
2005-07-13 10:10:00,15.13,15.16,15.13,15.14,704242.9992629213,1.0544,1.0565,1.0544,1.0551,704242.9993
2005-07-13 10:20:00,15.14,15.15,15.12,15.14,322742.0370855228,1.0551,1.0558,1.0537,1.0551,322742.0371
2005-07-13 10:30:00,15.15,15.18,15.12,15.16,740535.2765255503,1.0558,1.0578,1.0537,1.0565,740535.2765
2005-07-13 10:40:00,15.16,15.16,15.13,15.16,617400.7643844874,1.0565,1.0565,1.0544,1.0565,617400.7644
2005-07-13 10:50:00,15.16,15.16,15.15,15.15,428162.4615150644,1.0565,1.0565,1.0558,1.0558,428162.4615
2005-07-13 11:00:00,15.15,15.17,15.14,15.16,388413.7768940897,1.0558,1.0572,1.0551,1.0565,388413.7769
2005-07-13 11:10:00,15.16,15.17,15.16,15.17,198743.42310487348,1.0565,1.0572,1.0565,1.0572,198743.4231
2005-07-13 11:20:00,15.17,15.18,15.16,15.17,391006.0824128489,1.0572,1.0578,1.0565,1.0572,391006.0824
2005-07-13 11:30:00,15.17,15.17,15.17,15.17,185781.8955110774,1.0572,1.0572,1.0572,1.0572,185781.8955
2005-07-13 11:40:00,15.17,15.17,15.16,15.16,197015.21942570063,1.0572,1.0572,1.0565,1.0565,197015.2194
2005-07-13 11:50:00,15.16,15.17,15.16,15.17,188806.2519496298,1.0565,1.0572,1.0565,1.0572,188806.2519
2005-07-13 12:00:00,15.17,15.18,15.16,15.17,204792.13598197832,1.0572,1.0578,1.0565,1.0572,204792.136
2005-07-13 12:10:00,15.17,15.19,15.17,15.19,187510.09919025016,1.0572,1.0585,1.0572,1.0585,187510.0992
2005-07-13 12:20:00,15.19,15.21,15.18,15.21,362922.7726262907,1.0585,1.0599,1.0578,1.0599,362922.7726
2005-07-13 12:30:00,15.2,15.22,15.2,15.2,265279.2647530268,1.0592,1.0606,1.0592,1.0592,265279.2648
2005-07-13 12:40:00,15.2,15.21,15.19,15.2,258366.4500363356,1.0592,1.0599,1.0585,1.0592,258366.45
2005-07-13 12:50:00,15.2,15.2,15.17,15.17,165043.45136100362,1.0592,1.0592,1.0572,1.0572,165043.4514
2005-07-13 13:00:00,15.18,15.2,15.17,15.19,174980.6225162473,1.0578,1.0592,1.0572,1.0585,174980.6225
2005-07-13 13:10:00,15.19,15.19,15.16,15.17,146897.3127296891,1.0585,1.0585,1.0565,1.0572,146897.3127
2005-07-13 13:20:00,15.17,15.19,15.16,15.18,182325.48815273176,1.0572,1.0585,1.0565,1.0578,182325.4882
2005-07-13 13:30:00,15.18,15.18,15.17,15.18,182325.48815273176,1.0578,1.0578,1.0572,1.0578,182325.4882
2005-07-13 13:40:00,15.18,15.19,15.16,15.17,356442.00882939267,1.0578,1.0585,1.0565,1.0572,356442.0088
2005-07-13 13:50:00,15.17,15.18,15.17,15.18,136960.1415744454,1.0572,1.0578,1.0572,1.0578,136960.1416
2005-07-13 14:00:00,15.18,15.21,15.18,15.21,573763.6214853738,1.0578,1.0599,1.0578,1.0599,573763.6215
2005-07-13 14:10:00,15.21,15.24,15.2,15.23,985076.0971285034,1.0599,1.062,1.0592,1.0613,985076.0971
2005-07-13 14:20:00,15.24,15.26,15.23,15.25,1125060.5951415012,1.062,1.0634,1.0613,1.0627,1125060.5951
2005-07-13 14:30:00,15.25,15.27,15.24,15.26,959585.0928607044,1.0627,1.0641,1.062,1.0634,959585.0929
2005-07-13 14:40:00,15.26,15.29,15.26,15.28,1561864.0750524297,1.0634,1.0655,1.0634,1.0648,1561864.0751
2005-07-13 14:50:00,15.27,15.28,15.26,15.26,809231.3727726697,1.0641,1.0648,1.0634,1.0634,809231.3728
2005-07-13 15:00:00,15.26,15.26,15.24,15.26,607031.5423094506,1.0634,1.0634,1.062,1.0634,607031.5423
2005-07-13 15:10:00,15.26,15.27,15.26,15.27,774667.2991892134,1.0634,1.0641,1.0634,1.0641,774667.2992
2005-07-13 15:20:00,15.27,15.29,15.26,15.28,763001.9243547969,1.0641,1.0655,1.0634,1.0648,763001.9244
2005-07-13 15:30:00,15.28,15.3,15.26,15.26,868422.3487843385,1.0648,1.0662,1.0634,1.0634,868422.3488
2005-07-13 15:40:00,15.26,15.27,15.24,15.25,732758.3599692726,1.0634,1.0641,1.062,1.0627,732758.36
2005-07-13 15:50:00,15.24,15.25,15.23,15.24,1535508.9689450443,1.062,1.0627,1.0613,1.062,1535508.9689
2005-07-14 09:30:00,15.36,15.49,15.28,15.49,1916577.8802026487,1.0704,1.0795,1.0648,1.0795,1916577.8802
2005-07-14 09:40:00,15.49,15.51,15.43,15.44,1084015.7577611469,1.0795,1.0808,1.0753,1.076,1084015.7578
2005-07-14 09:50:00,15.43,15.48,15.43,15.47,944895.3615877356,1.0753,1.0788,1.0753,1.0781,944895.3616
2005-07-14 10:00:00,15.47,15.48,15.38,15.38,844227.4972759191,1.0781,1.0788,1.0718,1.0718,844227.4973
2005-07-14 10:10:00,15.38,15.39,15.35,15.38,1091360.623397631,1.0718,1.0725,1.0697,1.0718,1091360.6234
2005-07-14 10:20:00,15.38,15.41,15.37,15.38,801886.5071361852,1.0718,1.0739,1.0711,1.0718,801886.5071
2005-07-14 10:30:00,15.39,15.43,15.36,15.36,673135.3330378106,1.0725,1.0753,1.0704,1.0704,673135.333
2005-07-14 10:40:00,15.36,15.36,15.35,15.35,317557.4260480044,1.0704,1.0704,1.0697,1.0697,317557.426
2005-07-14 10:50:00,15.35,15.37,15.35,15.36,394462.4897711945,1.0697,1.0711,1.0697,1.0704,394462.4898
2005-07-14 11:00:00,15.36,15.38,15.36,15.37,535743.140543572,1.0704,1.0718,1.0704,1.0711,535743.1405
2005-07-14 11:10:00,15.37,15.38,15.37,15.37,622153.3245022127,1.0711,1.0718,1.0711,1.0711,622153.3245
2005-07-14 11:20:00,15.37,15.37,15.36,15.37,498586.7614413565,1.0711,1.0711,1.0704,1.0711,498586.7614
2005-07-14 11:30:00,15.37,15.39,15.37,15.38,388413.7768940897,1.0711,1.0725,1.0711,1.0718,388413.7769
2005-07-14 11:40:00,15.38,15.39,15.36,15.37,389709.9296534693,1.0718,1.0725,1.0704,1.0711,389709.9297
2005-07-14 11:50:00,15.37,15.38,15.34,15.36,542223.9043404701,1.0711,1.0718,1.069,1.0704,542223.9043
2005-07-14 12:00:00,15.35,15.37,15.35,15.37,363786.87446587713,1.0697,1.0711,1.0697,1.0711,363786.8745
2005-07-14 12:10:00,15.36,15.38,15.36,15.36,534014.9368643992,1.0704,1.0718,1.0704,1.0704,534014.9369
2005-07-14 12:20:00,15.36,15.37,15.36,15.36,157266.53480472596,1.0704,1.0711,1.0704,1.0704,157266.5348
2005-07-14 12:30:00,15.36,15.37,15.35,15.35,395758.6425305742,1.0704,1.0711,1.0697,1.0697,395758.6425
2005-07-14 12:40:00,15.36,15.36,15.35,15.36,160722.9421630716,1.0704,1.0704,1.0697,1.0704,160722.9422
2005-07-14 12:50:00,15.36,15.36,15.35,15.36,189238.302869423,1.0704,1.0704,1.0697,1.0704,189238.3029
2005-07-14 13:00:00,15.36,15.38,15.35,15.38,455813.7203818294,1.0704,1.0718,1.0697,1.0718,455813.7204
2005-07-14 13:10:00,15.38,15.4,15.36,15.39,489945.7430454925,1.0718,1.0732,1.0704,1.0725,489945.743
2005-07-14 13:20:00,15.39,15.39,15.38,15.38,548272.6172175749,1.0725,1.0725,1.0718,1.0718,548272.6172
2005-07-14 13:30:00,15.38,15.4,15.36,15.39,475256.0117725235,1.0718,1.0732,1.0704,1.0725,475256.0118
2005-07-14 13:40:00,15.39,15.39,15.36,15.37,260958.7555550948,1.0725,1.0725,1.0704,1.0711,260958.7556
2005-07-14 13:50:00,15.37,15.38,15.35,15.38,332247.1573209733,1.0711,1.0718,1.0697,1.0718,332247.1573
2005-07-14 14:00:00,15.38,15.38,15.36,15.37,323174.08800531604,1.0718,1.0718,1.0704,1.0711,323174.088
2005-07-14 14:10:00,15.36,15.38,15.35,15.38,238060.05680605496,1.0704,1.0718,1.0697,1.0718,238060.0568
2005-07-14 14:20:00,15.37,15.38,15.35,15.35,193126.76114756183,1.0711,1.0718,1.0697,1.0697,193126.7611
2005-07-14 14:30:00,15.35,15.38,15.35,15.36,348665.092273115,1.0697,1.0718,1.0697,1.0704,348665.0923
2005-07-14 14:40:00,15.36,15.39,15.35,15.38,662766.1109627738,1.0704,1.0725,1.0697,1.0718,662766.111
2005-07-14 14:50:00,15.38,15.38,15.37,15.38,718500.679616097,1.0718,1.0718,1.0711,1.0718,718500.6796
2005-07-14 15:00:00,15.39,15.42,15.38,15.42,893481.3021323442,1.0725,1.0746,1.0718,1.0746,893481.3021
2005-07-14 15:10:00,15.42,15.44,15.41,15.43,620425.1208230398,1.0746,1.076,1.0739,1.0753,620425.1208
2005-07-14 15:20:00,15.44,15.44,15.43,15.43,636843.0557751815,1.076,1.076,1.0753,1.0753,636843.0558
2005-07-14 15:30:00,15.43,15.44,15.41,15.42,836882.6316394346,1.0753,1.076,1.0739,1.0746,836882.6316
2005-07-14 15:40:00,15.42,15.44,15.42,15.44,813983.9328903948,1.0746,1.076,1.0746,1.076,813983.9329
2005-07-14 15:50:00,15.43,15.44,15.41,15.42,1052908.0915360362,1.0753,1.076,1.0739,1.0746,1052908.0915
2005-07-15 09:30:00,15.42,15.44,15.39,15.43,3288339.5505460696,1.0746,1.076,1.0725,1.0753,3288339.5505
2005-07-15 09:40:00,15.43,15.44,15.4,15.41,452357.3130234838,1.0753,1.076,1.0732,1.0739,452357.313
2005-07-15 09:50:00,15.41,15.41,15.38,15.38,324902.2916844888,1.0739,1.0739,1.0718,1.0718,324902.2917
2005-07-15 10:00:00,15.38,15.42,15.38,15.41,431618.8688734101,1.0718,1.0746,1.0718,1.0739,431618.8689
2005-07-15 10:10:00,15.41,15.41,15.37,15.38,477416.2663714896,1.0739,1.0739,1.0711,1.0718,477416.2664
2005-07-15 10:20:00,15.37,15.38,15.36,15.36,191830.60838818224,1.0711,1.0718,1.0704,1.0704,191830.6084
2005-07-15 10:30:00,15.37,15.38,15.36,15.36,253613.88991861028,1.0711,1.0718,1.0704,1.0704,253613.8899
2005-07-15 10:40:00,15.36,15.38,15.35,15.37,349097.1431929082,1.0704,1.0718,1.0697,1.0711,349097.1432
2005-07-15 10:50:00,15.38,15.4,15.37,15.39,179733.18263397255,1.0718,1.0732,1.0711,1.0725,179733.1826
2005-07-15 11:00:00,15.39,15.43,15.39,15.4,280833.0978655821,1.0725,1.0753,1.0725,1.0732,280833.0979
2005-07-15 11:10:00,15.4,15.43,15.4,15.43,231147.2420893637,1.0732,1.0753,1.0732,1.0753,231147.2421
2005-07-15 11:20:00,15.43,15.43,15.4,15.4,159426.78940369198,1.0753,1.0753,1.0732,1.0732,159426.7894
2005-07-15 11:30:00,15.4,15.4,15.38,15.39,120110.1557025105,1.0732,1.0732,1.0718,1.0725,120110.1557
2005-07-15 11:40:00,15.39,15.39,15.39,15.39,68696.0962471193,1.0725,1.0725,1.0725,1.0725,68696.0962
2005-07-15 11:50:00,15.39,15.39,15.38,15.38,117085.79926395808,1.0725,1.0725,1.0718,1.0718,117085.7993
2005-07-15 12:00:00,15.38,15.39,15.37,15.38,214729.307137222,1.0718,1.0725,1.0711,1.0718,214729.3071
2005-07-15 12:10:00,15.38,15.38,15.36,15.38,90298.64223677947,1.0718,1.0718,1.0704,1.0718,90298.6422
2005-07-15 12:20:00,15.38,15.38,15.36,15.38,165907.55320059005,1.0718,1.0718,1.0704,1.0718,165907.5532
2005-07-15 12:30:00,15.38,15.38,15.35,15.36,195719.06666632107,1.0718,1.0718,1.0697,1.0704,195719.0667
2005-07-15 12:40:00,15.36,15.37,15.36,15.37,226826.7328914317,1.0704,1.0711,1.0704,1.0711,226826.7329
2005-07-15 12:50:00,15.37,15.38,15.37,15.37,172388.3169974881,1.0711,1.0718,1.0711,1.0711,172388.317
2005-07-15 13:00:00,15.37,15.38,15.37,15.37,201335.7286236327,1.0711,1.0718,1.0711,1.0711,201335.7286
2005-07-15 13:10:00,15.37,15.37,15.37,15.37,251021.58439985107,1.0711,1.0711,1.0711,1.0711,251021.5844
2005-07-15 13:20:00,15.37,15.37,15.36,15.37,477848.3172912828,1.0711,1.0711,1.0704,1.0711,477848.3173
2005-07-15 13:30:00,15.37,15.37,15.37,15.37,173252.41883707448,1.0711,1.0711,1.0711,1.0711,173252.4188
2005-07-15 13:40:00,15.37,15.39,15.36,15.37,241516.4641644006,1.0711,1.0725,1.0704,1.0711,241516.4642
2005-07-15 13:50:00,15.37,15.37,15.37,15.37,153378.07652658713,1.0711,1.0711,1.0711,1.0711,153378.0765
2005-07-15 14:00:00,15.37,15.37,15.36,15.37,113197.34098581925,1.0711,1.0711,1.0704,1.0711,113197.341
2005-07-15 14:10:00,15.36,15.38,15.36,15.38,235467.7512872957,1.0704,1.0718,1.0704,1.0718,235467.7513
2005-07-15 14:20:00,15.38,15.4,15.38,15.4,270031.824870752,1.0718,1.0732,1.0718,1.0732,270031.8249
2005-07-15 14:30:00,15.4,15.41,15.39,15.41,300275.38925627625,1.0732,1.0739,1.0725,1.0739,300275.3893
2005-07-15 14:40:00,15.41,15.41,15.39,15.4,216889.561736188,1.0739,1.0739,1.0725,1.0732,216889.5617
2005-07-15 14:50:00,15.4,15.43,15.4,15.41,377612.5038992596,1.0732,1.0753,1.0732,1.0739,377612.5039
2005-07-15 15:00:00,15.41,15.42,15.41,15.42,291634.3708604122,1.0739,1.0746,1.0739,1.0746,291634.3709
2005-07-15 15:10:00,15.42,15.42,15.41,15.42,350393.2959522878,1.0746,1.0746,1.0739,1.0746,350393.296
2005-07-15 15:20:00,15.42,15.42,15.41,15.41,369403.5364231888,1.0746,1.0746,1.0739,1.0739,369403.5364
2005-07-15 15:30:00,15.41,15.42,15.39,15.41,456677.8222214158,1.0739,1.0746,1.0725,1.0739,456677.8222
2005-07-15 15:40:00,15.41,15.43,15.41,15.42,489945.7430454925,1.0739,1.0753,1.0739,1.0746,489945.743
2005-07-15 15:50:00,15.42,15.43,15.41,15.42,651532.7870481504,1.0746,1.0753,1.0739,1.0746,651532.787
2005-07-18 09:30:00,15.44,15.48,15.43,15.44,1125492.6460612945,1.076,1.0788,1.0753,1.076,1125492.6461
2005-07-18 09:40:00,15.44,15.44,15.42,15.43,575923.8760843399,1.076,1.076,1.0746,1.0753,575923.8761
2005-07-18 09:50:00,15.44,15.46,15.43,15.45,478712.4191308692,1.076,1.0774,1.0753,1.0767,478712.4191
2005-07-18 10:00:00,15.45,15.48,15.44,15.46,598822.5748333797,1.0767,1.0788,1.076,1.0774,598822.5748
2005-07-18 10:10:00,15.46,15.49,15.45,15.48,377180.4529794664,1.0774,1.0795,1.0767,1.0788,377180.453
2005-07-18 10:20:00,15.48,15.49,15.47,15.48,500314.96512052935,1.0788,1.0795,1.0781,1.0788,500314.9651
2005-07-18 10:30:00,15.49,15.5,15.48,15.48,435507.3271515489,1.0795,1.0801,1.0788,1.0788,435507.3272
2005-07-18 10:40:00,15.49,15.5,15.48,15.5,326198.4444438684,1.0795,1.0801,1.0788,1.0801,326198.4444
2005-07-18 10:50:00,15.5,15.51,15.49,15.49,579380.2834426855,1.0801,1.0808,1.0795,1.0795,579380.2834
2005-07-18 11:00:00,15.49,15.49,15.47,15.47,870582.6033833044,1.0795,1.0795,1.0781,1.0781,870582.6034
2005-07-18 11:10:00,15.47,15.48,15.46,15.46,355145.856070013,1.0781,1.0788,1.0774,1.0774,355145.8561
2005-07-18 11:20:00,15.46,15.47,15.46,15.46,328358.69904283446,1.0774,1.0781,1.0774,1.0774,328358.699
2005-07-18 11:30:00,15.46,15.47,15.46,15.46,532286.7331852263,1.0774,1.0781,1.0774,1.0774,532286.7332
2005-07-18 11:40:00,15.46,15.48,15.46,15.46,274784.3849884772,1.0774,1.0788,1.0774,1.0774,274784.385
2005-07-18 11:50:00,15.46,15.46,15.44,15.45,238924.15864564132,1.0774,1.0774,1.076,1.0767,238924.1586
2005-07-18 12:00:00,15.45,15.45,15.44,15.44,227690.83473101808,1.0767,1.0767,1.076,1.076,227690.8347
2005-07-18 12:10:00,15.44,15.45,15.43,15.45,306324.10213338106,1.076,1.0767,1.0753,1.0767,306324.1021
2005-07-18 12:20:00,15.44,15.45,15.42,15.43,253613.88991861028,1.076,1.0767,1.0746,1.0753,253613.8899
2005-07-18 12:30:00,15.43,15.43,15.38,15.38,556913.6356134389,1.0753,1.0753,1.0718,1.0718,556913.6356
2005-07-18 12:40:00,15.38,15.41,15.35,15.35,581108.4871218583,1.0718,1.0739,1.0697,1.0697,581108.4871
2005-07-18 12:50:00,15.35,15.39,15.34,15.35,501611.11787990894,1.0697,1.0725,1.069,1.0697,501611.1179
2005-07-18 13:00:00,15.35,15.35,15.33,15.33,281697.1997051685,1.0697,1.0697,1.0683,1.0683,281697.1997
2005-07-18 13:10:00,15.33,15.34,15.32,15.33,219049.81633515403,1.0683,1.069,1.0676,1.0683,219049.8163
2005-07-18 13:20:00,15.33,15.34,15.32,15.32,397054.79528995376,1.0683,1.069,1.0676,1.0676,397054.7953
2005-07-18 13:30:00,15.32,15.34,15.32,15.32,307188.2039729675,1.0676,1.069,1.0676,1.0676,307188.204
2005-07-18 13:40:00,15.33,15.33,15.3,15.3,361626.6198669111,1.0683,1.0683,1.0662,1.0662,361626.6199
2005-07-18 13:50:00,15.3,15.31,15.29,15.29,368971.4855033956,1.0662,1.0669,1.0655,1.0655,368971.4855
2005-07-18 14:00:00,15.29,15.3,15.29,15.3,461430.382339141,1.0655,1.0662,1.0655,1.0662,461430.3823
2005-07-18 14:10:00,15.31,15.33,15.3,15.33,496858.5577621837,1.0669,1.0683,1.0662,1.0683,496858.5578
2005-07-18 14:20:00,15.32,15.34,15.31,15.34,458838.0768203818,1.0676,1.069,1.0669,1.069,458838.0768
2005-07-18 14:30:00,15.34,15.34,15.32,15.32,397918.89712954016,1.069,1.069,1.0676,1.0676,397918.8971
2005-07-18 14:40:00,15.32,15.33,15.32,15.32,206952.3905809444,1.0676,1.0683,1.0676,1.0676,206952.3906
2005-07-18 14:50:00,15.32,15.32,15.32,15.32,368539.4345836024,1.0676,1.0676,1.0676,1.0676,368539.4346
2005-07-18 15:00:00,15.32,15.33,15.32,15.32,637275.1066949747,1.0676,1.0683,1.0676,1.0676,637275.1067
2005-07-18 15:10:00,15.32,15.32,15.29,15.3,502907.2706392885,1.0676,1.0676,1.0655,1.0662,502907.2706
2005-07-18 15:20:00,15.3,15.3,15.23,15.25,2694269.535830416,1.0662,1.0662,1.0613,1.0627,2694269.5358
2005-07-18 15:30:00,15.25,15.29,15.24,15.27,1320779.6618078223,1.0627,1.0655,1.062,1.0641,1320779.6618
2005-07-18 15:40:00,15.27,15.31,15.26,15.28,977299.1805722256,1.0641,1.0669,1.0634,1.0648,977299.1806
2005-07-18 15:50:00,15.28,15.28,15.25,15.25,1226160.5103731109,1.0648,1.0648,1.0627,1.0627,1226160.5104
2005-07-19 09:30:00,15.29,15.35,15.25,15.33,1486255.1640886192,1.0655,1.0697,1.0627,1.0683,1486255.1641
2005-07-19 09:40:00,15.33,15.36,15.2,15.22,1597724.3013952656,1.0683,1.0704,1.0592,1.0606,1597724.3014
2005-07-19 09:50:00,15.22,15.23,15.2,15.22,477416.2663714896,1.0606,1.0613,1.0592,1.0606,477416.2664
2005-07-19 10:00:00,15.22,15.24,15.21,15.24,448468.85474534496,1.0606,1.062,1.0599,1.062,448468.8547
2005-07-19 10:10:00,15.24,15.26,15.23,15.23,518893.15467163705,1.062,1.0634,1.0613,1.0613,518893.1547
2005-07-19 10:20:00,15.24,15.3,15.24,15.28,624745.6300209719,1.062,1.0662,1.062,1.0648,624745.63
2005-07-19 10:30:00,15.28,15.28,15.26,15.27,563826.4503301302,1.0648,1.0648,1.0634,1.0641,563826.4503
2005-07-19 10:40:00,15.26,15.32,15.26,15.31,518893.15467163705,1.0634,1.0676,1.0634,1.0669,518893.1547
2005-07-19 10:50:00,15.31,15.32,15.29,15.31,658445.6017648417,1.0669,1.0676,1.0655,1.0669,658445.6018
2005-07-19 11:00:00,15.31,15.31,15.27,15.28,822192.9003664657,1.0669,1.0669,1.0641,1.0648,822192.9004
2005-07-19 11:10:00,15.27,15.28,15.23,15.23,1111667.016627912,1.0641,1.0648,1.0613,1.0613,1111667.0166
2005-07-19 11:20:00,15.23,15.26,15.23,15.26,652396.8888877368,1.0613,1.0634,1.0613,1.0634,652396.8889
2005-07-19 11:30:00,15.26,15.26,15.24,15.24,407424.01736499066,1.0634,1.0634,1.062,1.062,407424.0174
2005-07-19 11:40:00,15.24,15.25,15.22,15.22,385389.42045553727,1.062,1.0627,1.0606,1.0606,385389.4205
2005-07-19 11:50:00,15.22,15.22,15.21,15.22,405263.7627660246,1.0606,1.0606,1.0599,1.0606,405263.7628
2005-07-19 12:00:00,15.22,15.22,15.19,15.2,775963.451948593,1.0606,1.0606,1.0585,1.0592,775963.4519
2005-07-19 12:10:00,15.2,15.2,15.18,15.19,557345.6865332321,1.0592,1.0592,1.0578,1.0585,557345.6865
2005-07-19 12:20:00,15.19,15.2,15.15,15.16,1216223.339217867,1.0585,1.0592,1.0558,1.0565,1216223.3392
2005-07-19 12:30:00,15.16,15.18,15.14,15.16,1280166.875347261,1.0565,1.0578,1.0551,1.0565,1280166.8753
2005-07-19 12:40:00,15.16,15.17,15.15,15.16,359898.4161877383,1.0565,1.0572,1.0558,1.0565,359898.4162
2005-07-19 12:50:00,15.16,15.18,15.16,15.17,695169.929947264,1.0565,1.0578,1.0565,1.0572,695169.9299
2005-07-19 13:00:00,15.18,15.18,15.16,15.16,620425.1208230398,1.0578,1.0578,1.0565,1.0565,620425.1208
2005-07-19 13:10:00,15.16,15.17,15.16,15.16,304595.8984542083,1.0565,1.0572,1.0565,1.0565,304595.8985
2005-07-19 13:20:00,15.16,15.17,15.16,15.16,398350.94804933335,1.0565,1.0572,1.0565,1.0565,398350.948
2005-07-19 13:30:00,15.16,15.18,15.16,15.16,469639.3498152119,1.0565,1.0578,1.0565,1.0565,469639.3498
2005-07-19 13:40:00,15.16,15.16,15.15,15.15,441556.0400286537,1.0565,1.0565,1.0558,1.0558,441556.04
2005-07-19 13:50:00,15.15,15.17,15.15,15.16,581108.4871218583,1.0558,1.0572,1.0558,1.0565,581108.4871
2005-07-19 14:00:00,15.16,15.18,15.15,15.16,771642.9427506609,1.0565,1.0578,1.0558,1.0565,771642.9428
2005-07-19 14:10:00,15.16,15.16,15.15,15.16,290770.26902082574,1.0565,1.0565,1.0558,1.0565,290770.269
2005-07-19 14:20:00,15.16,15.16,15.14,15.15,623017.4263417991,1.0565,1.0565,1.0551,1.0558,623017.4263
2005-07-19 14:30:00,15.15,15.16,15.14,15.14,629930.2410584902,1.0558,1.0565,1.0551,1.0551,629930.2411
2005-07-19 14:40:00,15.14,15.15,15.14,15.14,376316.35113988,1.0551,1.0558,1.0551,1.0551,376316.3511
2005-07-19 14:50:00,15.14,15.15,15.12,15.13,615672.5607053146,1.0551,1.0558,1.0537,1.0544,615672.5607
2005-07-19 15:00:00,15.13,15.13,15.11,15.13,733190.4108890658,1.0544,1.0544,1.053,1.0544,733190.4109
2005-07-19 15:10:00,15.13,15.15,15.12,15.12,679616.0968347087,1.0544,1.0558,1.0537,1.0537,679616.0968
2005-07-19 15:20:00,15.12,15.15,15.12,15.13,877495.4180999957,1.0537,1.0558,1.0537,1.0544,877495.4181
2005-07-19 15:30:00,15.13,15.14,15.12,15.13,859349.2794686812,1.0544,1.0551,1.0537,1.0544,859349.2795
2005-07-19 15:40:00,15.13,15.16,15.12,15.15,797133.9470184599,1.0544,1.0565,1.0537,1.0558,797133.947
2005-07-19 15:50:00,15.15,15.16,15.11,15.12,1407621.8966862562,1.0558,1.0565,1.053,1.0537,1407621.8967
2005-07-20 09:30:00,14.98,15.16,14.98,15.13,1580010.2136837442,1.0439,1.0565,1.0439,1.0544,1580010.2137
2005-07-20 09:40:00,15.13,15.18,15.1,15.11,1465948.7708583386,1.0544,1.0578,1.0523,1.053,1465948.7709
2005-07-20 09:50:00,15.11,15.15,15.08,15.11,1088336.2669590788,1.053,1.0558,1.0509,1.053,1088336.267
2005-07-20 10:00:00,15.11,15.12,15.09,15.11,1411942.405884188,1.053,1.0537,1.0516,1.053,1411942.4059
2005-07-20 10:10:00,15.11,15.15,15.1,15.11,765162.1789537629,1.053,1.0558,1.0523,1.053,765162.179
2005-07-20 10:20:00,15.1,15.14,15.1,15.13,434643.2253119624,1.0523,1.0551,1.0523,1.0544,434643.2253
2005-07-20 10:30:00,15.13,15.15,15.13,15.13,692145.5735087115,1.0544,1.0558,1.0544,1.0544,692145.5735
2005-07-20 10:40:00,15.13,15.13,15.1,15.13,1410214.202205015,1.0544,1.0544,1.0523,1.0544,1410214.2022
2005-07-20 10:50:00,15.13,15.14,15.1,15.11,734918.6145682387,1.0544,1.0551,1.0523,1.053,734918.6146
2005-07-20 11:00:00,15.11,15.12,15.1,15.12,966497.9075773956,1.053,1.0537,1.0523,1.0537,966497.9076
2005-07-20 11:10:00,15.12,15.14,15.12,15.14,828241.6132435706,1.0537,1.0551,1.0537,1.0551,828241.6132
2005-07-20 11:20:00,15.14,15.14,15.13,15.13,493402.1504038381,1.0551,1.0551,1.0544,1.0544,493402.1504
2005-07-20 11:30:00,15.13,15.16,15.13,15.13,532286.7331852263,1.0544,1.0565,1.0544,1.0544,532286.7332
2005-07-20 11:40:00,15.13,15.15,15.12,15.14,858917.228548888,1.0544,1.0558,1.0537,1.0551,858917.2285
2005-07-20 11:50:00,15.15,15.16,15.13,15.15,543520.0570998497,1.0558,1.0565,1.0544,1.0558,543520.0571
2005-07-20 12:00:00,15.15,15.16,15.12,15.14,1048587.5823381045,1.0558,1.0565,1.0537,1.0551,1048587.5823
2005-07-20 12:10:00,15.14,15.15,15.13,15.14,347800.9904335286,1.0551,1.0558,1.0544,1.0551,347800.9904
2005-07-20 12:20:00,15.14,15.14,15.12,15.13,403103.5081670586,1.0551,1.0551,1.0537,1.0544,403103.5082
2005-07-20 12:30:00,15.12,15.13,15.11,15.13,400511.2026482994,1.0537,1.0544,1.053,1.0544,400511.2026
2005-07-20 12:40:00,15.13,15.14,15.12,15.12,261390.806474888,1.0544,1.0551,1.0537,1.0537,261390.8065
2005-07-20 12:50:00,15.12,15.14,15.11,15.12,279536.9451062025,1.0537,1.0551,1.053,1.0537,279536.9451
2005-07-20 13:00:00,15.12,15.14,15.12,15.13,275648.4868280637,1.0537,1.0551,1.0537,1.0544,275648.4868
2005-07-20 13:10:00,15.13,15.18,15.13,15.18,492105.9976444585,1.0544,1.0578,1.0544,1.0578,492105.9976
2005-07-20 13:20:00,15.18,15.2,15.18,15.19,715044.2722577513,1.0578,1.0592,1.0578,1.0585,715044.2723
2005-07-20 13:30:00,15.18,15.23,15.18,15.23,850708.2610728171,1.0578,1.0613,1.0578,1.0613,850708.2611
2005-07-20 13:40:00,15.23,15.26,15.23,15.26,639003.3103741476,1.0613,1.0634,1.0613,1.0634,639003.3104
2005-07-20 13:50:00,15.26,15.27,15.25,15.26,839906.9880779871,1.0634,1.0641,1.0627,1.0634,839906.9881
2005-07-20 14:00:00,15.26,15.27,15.25,15.26,352553.55055125384,1.0634,1.0641,1.0627,1.0634,352553.5506
2005-07-20 14:10:00,15.26,15.26,15.25,15.25,448900.90566513815,1.0634,1.0634,1.0627,1.0627,448900.9057
2005-07-20 14:20:00,15.25,15.28,15.25,15.27,578516.1816030991,1.0627,1.0648,1.0627,1.0641,578516.1816
2005-07-20 14:30:00,15.27,15.28,15.24,15.24,568146.9595280623,1.0641,1.0648,1.062,1.062,568146.9595
2005-07-20 14:40:00,15.24,15.25,15.2,15.22,486921.38660694,1.062,1.0627,1.0592,1.0606,486921.3866
2005-07-20 14:50:00,15.22,15.25,15.2,15.24,421249.64679837314,1.0606,1.0627,1.0592,1.062,421249.6468
2005-07-20 15:00:00,15.25,15.26,15.22,15.25,292930.5236197918,1.0627,1.0634,1.0606,1.0627,292930.5236
2005-07-20 15:10:00,15.25,15.27,15.25,15.26,456677.8222214158,1.0627,1.0641,1.0627,1.0634,456677.8222
2005-07-20 15:20:00,15.26,15.3,15.26,15.27,580244.3852822719,1.0634,1.0662,1.0634,1.0641,580244.3853
2005-07-20 15:30:00,15.27,15.32,15.26,15.3,737942.9710067911,1.0641,1.0676,1.0634,1.0662,737942.971
2005-07-20 15:40:00,15.31,15.35,15.31,15.33,1097841.3871945294,1.0669,1.0697,1.0669,1.0683,1097841.3872
2005-07-20 15:50:00,15.33,15.35,15.33,15.34,1127652.9006602603,1.0683,1.0697,1.0683,1.069,1127652.9007
2005-07-21 09:30:00,15.34,15.36,15.29,15.32,956128.6855023588,1.069,1.0704,1.0655,1.0676,956128.6855
2005-07-21 09:40:00,15.33,15.37,15.3,15.34,785900.6231038367,1.0683,1.0711,1.0662,1.069,785900.6231
2005-07-21 09:50:00,15.34,15.35,15.32,15.33,308052.3058125539,1.069,1.0697,1.0676,1.0683,308052.3058
2005-07-21 10:00:00,15.32,15.35,15.31,15.34,554753.3810144729,1.0676,1.0697,1.0669,1.069,554753.381
2005-07-21 10:10:00,15.34,15.34,15.29,15.29,598390.5239135865,1.069,1.069,1.0655,1.0655,598390.5239
2005-07-21 10:20:00,15.3,15.3,15.24,15.28,438531.68359010125,1.0662,1.0662,1.062,1.0648,438531.6836
2005-07-21 10:30:00,15.26,15.28,15.2,15.2,331383.0554813869,1.0634,1.0648,1.0592,1.0592,331383.0555
2005-07-21 10:40:00,15.2,15.24,15.19,15.24,464886.7896974867,1.0592,1.062,1.0585,1.062,464886.7897
2005-07-21 10:50:00,15.24,15.24,15.19,15.2,394030.4388514013,1.062,1.062,1.0585,1.0592,394030.4389
2005-07-21 11:00:00,15.2,15.23,15.2,15.23,373724.0456211208,1.0592,1.0613,1.0592,1.0613,373724.0456
2005-07-21 11:10:00,15.23,15.27,15.21,15.21,353849.7033106334,1.0613,1.0641,1.0599,1.0599,353849.7033
2005-07-21 11:20:00,15.21,15.25,15.21,15.23,240220.311405021,1.0599,1.0627,1.0599,1.0613,240220.3114
2005-07-21 11:30:00,15.22,15.26,15.21,15.25,263983.1119936472,1.0606,1.0634,1.0599,1.0627,263983.112
2005-07-21 11:40:00,15.26,15.26,15.21,15.23,183189.58999231816,1.0634,1.0634,1.0599,1.0613,183189.59
2005-07-21 11:50:00,15.23,15.26,15.21,15.21,327062.5462834548,1.0613,1.0634,1.0599,1.0599,327062.5463
2005-07-21 12:00:00,15.21,15.22,15.19,15.22,228554.9365706045,1.0599,1.0606,1.0585,1.0606,228554.9366
2005-07-21 12:10:00,15.22,15.26,15.21,15.25,151649.87284741434,1.0606,1.0634,1.0599,1.0627,151649.8728
2005-07-21 12:20:00,15.25,15.25,15.22,15.23,199607.52494445987,1.0627,1.0627,1.0606,1.0613,199607.5249
2005-07-21 12:30:00,15.23,15.31,15.23,15.27,363786.87446587713,1.0613,1.0669,1.0613,1.0641,363786.8745
2005-07-21 12:40:00,15.27,15.31,15.26,15.31,233307.49668832973,1.0641,1.0669,1.0634,1.0669,233307.4967
2005-07-21 12:50:00,15.3,15.37,15.29,15.32,482600.877409008,1.0662,1.0711,1.0655,1.0676,482600.8774
2005-07-21 13:00:00,15.32,15.37,15.32,15.34,410448.37380354304,1.0676,1.0711,1.0676,1.069,410448.3738
2005-07-21 13:10:00,15.34,15.34,15.28,15.3,273920.2831488908,1.069,1.069,1.0648,1.0662,273920.2831
2005-07-21 13:20:00,15.3,15.31,15.28,15.3,238492.10772584812,1.0662,1.0669,1.0648,1.0662,238492.1077
2005-07-21 13:30:00,15.3,15.32,15.29,15.3,304595.8984542083,1.0662,1.0676,1.0655,1.0662,304595.8985
2005-07-21 13:40:00,15.29,15.34,15.29,15.3,176708.82619542012,1.0655,1.069,1.0655,1.0662,176708.8262
2005-07-21 13:50:00,15.3,15.33,15.3,15.33,320581.7824865568,1.0662,1.0683,1.0662,1.0683,320581.7825
2005-07-21 14:00:00,15.32,15.33,15.28,15.3,311076.66225110635,1.0676,1.0683,1.0648,1.0662,311076.6623
2005-07-21 14:10:00,15.3,15.31,15.28,15.3,227690.83473101808,1.0662,1.0669,1.0648,1.0662,227690.8347
2005-07-21 14:20:00,15.3,15.33,15.28,15.29,464022.6878579003,1.0662,1.0683,1.0648,1.0655,464022.6879
2005-07-21 14:30:00,15.29,15.29,15.25,15.27,395326.591610781,1.0655,1.0655,1.0627,1.0641,395326.5916
2005-07-21 14:40:00,15.27,15.31,15.26,15.3,576787.9779239263,1.0641,1.0669,1.0634,1.0662,576787.9779
2005-07-21 14:50:00,15.3,15.3,15.25,15.27,528830.3258268808,1.0662,1.0662,1.0627,1.0641,528830.3258
2005-07-21 15:00:00,15.27,15.29,15.24,15.24,386685.57321491686,1.0641,1.0655,1.062,1.062,386685.5732
2005-07-21 15:10:00,15.24,15.28,15.23,15.26,507659.83075701375,1.062,1.0648,1.0613,1.0634,507659.8308
2005-07-21 15:20:00,15.26,15.26,15.21,15.23,752632.70227976,1.0634,1.0634,1.0599,1.0613,752632.7023
2005-07-21 15:30:00,15.23,15.25,15.2,15.23,1005382.490358784,1.0613,1.0627,1.0592,1.0613,1005382.4904
2005-07-21 15:40:00,15.23,15.24,15.23,15.23,380636.8603378121,1.0613,1.062,1.0613,1.0613,380636.8603
2005-07-21 15:50:00,15.24,15.27,15.22,15.25,960449.1947002908,1.062,1.0641,1.0606,1.0627,960449.1947
2005-07-22 09:30:00,15.23,15.29,15.23,15.27,876631.3162604093,1.0613,1.0655,1.0613,1.0641,876631.3163
2005-07-22 09:40:00,15.27,15.32,15.27,15.3,372427.8928617412,1.0641,1.0676,1.0641,1.0662,372427.8929
2005-07-22 09:50:00,15.3,15.31,15.26,15.29,358170.21250856546,1.0662,1.0669,1.0634,1.0655,358170.2125
2005-07-22 10:00:00,15.29,15.3,15.28,15.29,352553.55055125384,1.0655,1.0662,1.0648,1.0655,352553.5506
2005-07-22 10:10:00,15.29,15.33,15.29,15.33,419089.3921994071,1.0655,1.0683,1.0655,1.0683,419089.3922
2005-07-22 10:20:00,15.32,15.33,15.29,15.29,303299.7456948287,1.0676,1.0683,1.0655,1.0655,303299.7457
2005-07-22 10:30:00,15.29,15.29,15.26,15.28,891321.0475333782,1.0655,1.0655,1.0634,1.0648,891321.0475
2005-07-22 10:40:00,15.28,15.28,15.24,15.24,778123.706547559,1.0648,1.0648,1.062,1.062,778123.7065
2005-07-22 10:50:00,15.25,15.27,15.21,15.24,490809.8448850789,1.0627,1.0641,1.0599,1.062,490809.8449
2005-07-22 11:00:00,15.25,15.25,15.23,15.24,502475.2197194953,1.0627,1.0627,1.0613,1.062,502475.2197
2005-07-22 11:10:00,15.24,15.28,15.24,15.26,253181.83899881708,1.062,1.0648,1.062,1.0634,253181.839
2005-07-22 11:20:00,15.25,15.28,15.25,15.26,295954.8800583442,1.0627,1.0648,1.0627,1.0634,295954.8801
2005-07-22 11:30:00,15.27,15.27,15.24,15.24,209544.69609970355,1.0641,1.0641,1.062,1.062,209544.6961
2005-07-22 11:40:00,15.24,15.26,15.23,15.26,171524.21515790166,1.062,1.0634,1.0613,1.0634,171524.2152
2005-07-22 11:50:00,15.26,15.27,15.25,15.26,129615.27593796096,1.0634,1.0641,1.0627,1.0634,129615.2759
2005-07-22 12:00:00,15.26,15.28,15.25,15.27,268735.6721113724,1.0634,1.0648,1.0627,1.0641,268735.6721
2005-07-22 12:10:00,15.27,15.29,15.27,15.28,163747.29860162403,1.0641,1.0655,1.0641,1.0648,163747.2986
2005-07-22 12:20:00,15.28,15.28,15.26,15.28,216889.561736188,1.0648,1.0648,1.0634,1.0648,216889.5617
2005-07-22 12:30:00,15.28,15.29,15.27,15.27,217321.6126559812,1.0648,1.0655,1.0641,1.0641,217321.6127
2005-07-22 12:40:00,15.27,15.27,15.24,15.26,206520.3396611512,1.0641,1.0641,1.062,1.0634,206520.3397
2005-07-22 12:50:00,15.26,15.27,15.24,15.25,135231.9378952726,1.0634,1.0641,1.062,1.0627,135231.9379
2005-07-22 13:00:00,15.25,15.27,15.25,15.27,65671.73980856688,1.0627,1.0641,1.0627,1.0641,65671.7398
2005-07-22 13:10:00,15.27,15.29,15.27,15.29,148625.5164088619,1.0641,1.0655,1.0641,1.0655,148625.5164
2005-07-22 13:20:00,15.29,15.31,15.29,15.3,101964.01707119597,1.0655,1.0669,1.0655,1.0662,101964.0171
2005-07-22 13:30:00,15.3,15.31,15.3,15.31,115357.59558478526,1.0662,1.0669,1.0662,1.0669,115357.5956
2005-07-22 13:40:00,15.31,15.31,15.29,15.3,104988.3735097484,1.0669,1.0669,1.0655,1.0662,104988.3735
2005-07-22 13:50:00,15.3,15.31,15.3,15.31,79497.36924194939,1.0662,1.0669,1.0662,1.0669,79497.3692
2005-07-22 14:00:00,15.31,15.32,15.3,15.32,279968.9960259957,1.0669,1.0676,1.0662,1.0676,279968.996
2005-07-22 14:10:00,15.31,15.32,15.31,15.31,106284.526269128,1.0669,1.0676,1.0669,1.0669,106284.5263
2005-07-22 14:20:00,15.31,15.31,15.29,15.3,138688.34525361823,1.0669,1.0669,1.0655,1.0662,138688.3453
2005-07-22 14:30:00,15.3,15.32,15.28,15.31,282993.35246454814,1.0662,1.0676,1.0648,1.0669,282993.3525
2005-07-22 14:40:00,15.31,15.37,15.31,15.35,634682.8011762155,1.0669,1.0711,1.0669,1.0697,634682.8012
2005-07-22 14:50:00,15.35,15.39,15.35,15.38,422113.74863795954,1.0697,1.0725,1.0697,1.0718,422113.7486
2005-07-22 15:00:00,15.38,15.38,15.36,15.37,248429.27888109183,1.0718,1.0718,1.0704,1.0711,248429.2789
2005-07-22 15:10:00,15.37,15.38,15.36,15.36,381068.9112576053,1.0711,1.0718,1.0704,1.0704,381068.9113
2005-07-22 15:20:00,15.36,15.38,15.35,15.38,376748.4020596732,1.0704,1.0718,1.0697,1.0718,376748.4021
2005-07-22 15:30:00,15.38,15.38,15.36,15.37,429026.5633546508,1.0718,1.0718,1.0704,1.0711,429026.5634
2005-07-22 15:40:00,15.37,15.4,15.37,15.4,740103.2256057571,1.0711,1.0732,1.0711,1.0732,740103.2256
2005-07-22 15:50:00,15.4,15.4,15.38,15.4,915947.9499615908,1.0732,1.0732,1.0718,1.0732,915947.95
2005-07-25 09:30:00,15.37,15.37,15.31,15.35,681776.3514336747,1.0711,1.0711,1.0669,1.0697,681776.3514
2005-07-25 09:40:00,15.35,15.39,15.34,15.36,445012.4473869993,1.0697,1.0725,1.069,1.0704,445012.4474
2005-07-25 09:50:00,15.36,15.38,15.36,15.37,324902.2916844888,1.0704,1.0718,1.0704,1.0711,324902.2917
2005-07-25 10:00:00,15.37,15.38,15.35,15.36,475688.0626923168,1.0711,1.0718,1.0697,1.0704,475688.0627
2005-07-25 10:10:00,15.36,15.38,15.35,15.37,486489.3356871468,1.0704,1.0718,1.0697,1.0711,486489.3357
2005-07-25 10:20:00,15.37,15.38,15.36,15.37,752632.70227976,1.0711,1.0718,1.0704,1.0711,752632.7023
2005-07-25 10:30:00,15.37,15.38,15.34,15.35,585428.9963197904,1.0711,1.0718,1.069,1.0697,585428.9963
2005-07-25 10:40:00,15.35,15.39,15.35,15.38,810959.5764518424,1.0697,1.0725,1.0697,1.0718,810959.5765
2005-07-25 10:50:00,15.38,15.39,15.37,15.37,218617.76541536083,1.0718,1.0725,1.0711,1.0711,218617.7654
2005-07-25 11:00:00,15.37,15.37,15.35,15.35,484329.0810881808,1.0711,1.0711,1.0697,1.0697,484329.0811
2005-07-25 11:10:00,15.35,15.37,15.35,15.35,408288.11920457706,1.0697,1.0711,1.0697,1.0697,408288.1192
2005-07-25 11:20:00,15.35,15.36,15.32,15.32,384957.3695357441,1.0697,1.0704,1.0676,1.0676,384957.3695
2005-07-25 11:30:00,15.32,15.32,15.3,15.31,414768.8830014751,1.0676,1.0676,1.0662,1.0669,414768.883
2005-07-25 11:40:00,15.3,15.32,15.3,15.31,498586.7614413565,1.0662,1.0676,1.0662,1.0669,498586.7614
2005-07-25 11:50:00,15.31,15.34,15.31,15.33,454949.61854224297,1.0669,1.069,1.0669,1.0683,454949.6185
2005-07-25 12:00:00,15.33,15.34,15.32,15.33,294658.7272989646,1.0683,1.069,1.0676,1.0683,294658.7273
2005-07-25 12:10:00,15.33,15.34,15.32,15.33,227690.83473101808,1.0683,1.069,1.0676,1.0683,227690.8347
2005-07-25 12:20:00,15.33,15.36,15.33,15.34,269167.7230311656,1.0683,1.0704,1.0683,1.069,269167.723
2005-07-25 12:30:00,15.34,15.36,15.33,15.35,103260.16983057556,1.069,1.0704,1.0683,1.0697,103260.1698
2005-07-25 12:40:00,15.35,15.36,15.34,15.34,193126.76114756183,1.0697,1.0704,1.069,1.069,193126.7611
2005-07-25 12:50:00,15.34,15.34,15.32,15.32,131775.530536927,1.069,1.069,1.0676,1.0676,131775.5305
2005-07-25 13:00:00,15.32,15.33,15.3,15.33,219913.91817474045,1.0676,1.0683,1.0662,1.0683,219913.9182
2005-07-25 13:10:00,15.33,15.35,15.33,15.35,154674.22928596675,1.0683,1.0697,1.0683,1.0697,154674.2293
2005-07-25 13:20:00,15.35,15.35,15.33,15.34,86842.23487843385,1.0697,1.0697,1.0683,1.069,86842.2349
2005-07-25 13:30:00,15.34,15.34,15.31,15.32,162883.1967620376,1.069,1.069,1.0669,1.0676,162883.1968
2005-07-25 13:40:00,15.32,15.32,15.31,15.31,171956.2660776949,1.0676,1.0676,1.0669,1.0669,171956.2661
2005-07-25 13:50:00,15.31,15.32,15.31,15.31,170660.11331831527,1.0669,1.0676,1.0669,1.0669,170660.1133
2005-07-25 14:00:00,15.31,15.34,15.3,15.34,209112.64517991035,1.0669,1.069,1.0662,1.069,209112.6452
2005-07-25 14:10:00,15.34,15.36,15.32,15.34,147761.4145692755,1.069,1.0704,1.0676,1.069,147761.4146
2005-07-25 14:20:00,15.34,15.35,15.32,15.33,165475.50228079682,1.069,1.0697,1.0676,1.0683,165475.5023
2005-07-25 14:30:00,15.33,15.33,15.3,15.31,248429.27888109183,1.0683,1.0683,1.0662,1.0669,248429.2789
2005-07-25 14:40:00,15.31,15.33,15.31,15.33,158130.63664431238,1.0669,1.0683,1.0669,1.0683,158130.6366
2005-07-25 14:50:00,15.33,15.33,15.31,15.32,303299.7456948287,1.0683,1.0683,1.0669,1.0676,303299.7457
2005-07-25 15:00:00,15.32,15.32,15.29,15.31,254910.0426779899,1.0676,1.0676,1.0655,1.0669,254910.0427
2005-07-25 15:10:00,15.31,15.33,15.31,15.31,262686.95923426753,1.0669,1.0683,1.0669,1.0669,262686.9592
2005-07-25 15:20:00,15.31,15.32,15.3,15.32,174980.6225162473,1.0669,1.0676,1.0662,1.0676,174980.6225
2005-07-25 15:30:00,15.32,15.32,15.3,15.31,222938.2746132929,1.0676,1.0676,1.0662,1.0669,222938.2746
2005-07-25 15:40:00,15.31,15.32,15.3,15.32,235467.7512872957,1.0669,1.0676,1.0662,1.0676,235467.7513
2005-07-25 15:50:00,15.32,15.35,15.31,15.32,661469.9582033941,1.0676,1.0697,1.0669,1.0676,661469.9582
2005-07-26 09:30:00,15.41,15.45,15.33,15.42,1318187.356289063,1.0739,1.0767,1.0683,1.0746,1318187.3563
2005-07-26 09:40:00,15.42,15.45,15.42,15.44,530558.5295060535,1.0746,1.0767,1.0746,1.076,530558.5295
2005-07-26 09:50:00,15.44,15.45,15.4,15.45,747880.1421620348,1.076,1.0767,1.0732,1.0767,747880.1422
2005-07-26 10:00:00,15.45,15.45,15.41,15.45,663198.161882567,1.0767,1.0767,1.0739,1.0767,663198.1619
2005-07-26 10:10:00,15.45,15.51,15.44,15.5,1161352.8724041302,1.0767,1.0808,1.076,1.0801,1161352.8724
2005-07-26 10:20:00,15.5,15.51,15.48,15.49,554321.3300946797,1.0801,1.0808,1.0788,1.0795,554321.3301
2005-07-26 10:30:00,15.49,15.5,15.48,15.5,387981.7259742965,1.0795,1.0801,1.0788,1.0801,387981.726
2005-07-26 10:40:00,15.5,15.5,15.46,15.48,451493.2111838974,1.0801,1.0801,1.0774,1.0788,451493.2112
2005-07-26 10:50:00,15.48,15.49,15.46,15.48,256206.19543736952,1.0788,1.0795,1.0774,1.0788,256206.1954
2005-07-26 11:00:00,15.48,15.48,15.44,15.46,234603.6494477093,1.0788,1.0788,1.076,1.0774,234603.6494
2005-07-26 11:10:00,15.45,15.46,15.44,15.44,476120.11361211,1.0767,1.0774,1.076,1.076,476120.1136
2005-07-26 11:20:00,15.44,15.44,15.43,15.44,220345.96909453365,1.076,1.076,1.0753,1.076,220345.9691
2005-07-26 11:30:00,15.44,15.44,15.42,15.44,269599.7739509588,1.076,1.076,1.0746,1.076,269599.774
2005-07-26 11:40:00,15.44,15.45,15.43,15.43,214729.307137222,1.076,1.0767,1.0753,1.0753,214729.3071
2005-07-26 11:50:00,15.43,15.45,15.42,15.44,322742.0370855228,1.0753,1.0767,1.0746,1.076,322742.0371
2005-07-26 12:00:00,15.44,15.44,15.39,15.4,265279.2647530268,1.076,1.076,1.0725,1.0732,265279.2648
2005-07-26 12:10:00,15.4,15.42,15.4,15.41,232443.3948487433,1.0732,1.0746,1.0732,1.0739,232443.3948
2005-07-26 12:20:00,15.41,15.41,15.38,15.39,182757.53907252496,1.0739,1.0739,1.0718,1.0725,182757.5391
2005-07-26 12:30:00,15.39,15.4,15.38,15.39,222506.2236934997,1.0725,1.0732,1.0718,1.0725,222506.2237
2005-07-26 12:40:00,15.39,15.41,15.38,15.41,237628.00588626176,1.0725,1.0739,1.0718,1.0739,237628.0059
2005-07-26 12:50:00,15.4,15.41,15.4,15.4,280401.0469457889,1.0732,1.0739,1.0732,1.0732,280401.0469
2005-07-26 13:00:00,15.4,15.42,15.4,15.41,208248.543340324,1.0732,1.0746,1.0732,1.0739,208248.5433
2005-07-26 13:10:00,15.42,15.43,15.41,15.42,136096.03973485902,1.0746,1.0753,1.0739,1.0746,136096.0397
2005-07-26 13:20:00,15.42,15.45,15.41,15.42,172388.3169974881,1.0746,1.0767,1.0739,1.0746,172388.317
2005-07-26 13:30:00,15.42,15.43,15.4,15.41,404399.6609264382,1.0746,1.0753,1.0732,1.0739,404399.6609
2005-07-26 13:40:00,15.42,15.47,15.41,15.44,319717.6806469704,1.0746,1.0781,1.0739,1.076,319717.6806
2005-07-26 13:50:00,15.44,15.47,15.43,15.47,267439.5193519928,1.076,1.0781,1.0753,1.0781,267439.5194
2005-07-26 14:00:00,15.47,15.48,15.45,15.46,402671.4572472654,1.0781,1.0788,1.0767,1.0774,402671.4572
2005-07-26 14:10:00,15.46,15.47,15.45,15.47,211272.8997788764,1.0774,1.0781,1.0767,1.0781,211272.8998
2005-07-26 14:20:00,15.47,15.48,15.43,15.44,271760.02854992484,1.0781,1.0788,1.0753,1.076,271760.0285
2005-07-26 14:30:00,15.44,15.45,15.43,15.44,238060.05680605496,1.076,1.0767,1.0753,1.076,238060.0568
2005-07-26 14:40:00,15.44,15.46,15.44,15.45,371995.841941948,1.076,1.0774,1.076,1.0767,371995.8419
2005-07-26 14:50:00,15.45,15.46,15.45,15.46,260094.65371550835,1.0767,1.0774,1.0767,1.0774,260094.6537
2005-07-26 15:00:00,15.46,15.46,15.44,15.45,277376.69050723646,1.0774,1.0774,1.076,1.0767,277376.6905
2005-07-26 15:10:00,15.45,15.46,15.44,15.45,209112.64517991035,1.0767,1.0774,1.076,1.0767,209112.6452
2005-07-26 15:20:00,15.45,15.46,15.43,15.43,223802.37645287928,1.0767,1.0774,1.0753,1.0753,223802.3765
2005-07-26 15:30:00,15.43,15.44,15.41,15.41,456677.8222214158,1.0753,1.076,1.0739,1.0739,456677.8222
2005-07-26 15:40:00,15.41,15.41,15.37,15.38,704675.0501827145,1.0739,1.0739,1.0711,1.0718,704675.0502
2005-07-26 15:50:00,15.38,15.38,15.33,15.37,1395956.5218518395,1.0718,1.0718,1.0683,1.0711,1395956.5219
2005-07-27 09:30:00,15.51,15.51,15.35,15.4,935822.2922720782,1.0808,1.0808,1.0697,1.0732,935822.2923
2005-07-27 09:40:00,15.4,15.43,15.4,15.43,676159.689476363,1.0732,1.0753,1.0732,1.0753,676159.6895
2005-07-27 09:50:00,15.43,15.46,15.43,15.45,312804.86593027913,1.0753,1.0774,1.0753,1.0767,312804.8659
2005-07-27 10:00:00,15.45,15.46,15.43,15.44,595798.2183948272,1.0767,1.0774,1.0753,1.076,595798.2184
2005-07-27 10:10:00,15.44,15.45,15.43,15.43,531854.6822654331,1.076,1.0767,1.0753,1.0753,531854.6823
2005-07-27 10:20:00,15.44,15.46,15.43,15.45,667950.7220002922,1.076,1.0774,1.0753,1.0767,667950.722
2005-07-27 10:30:00,15.45,15.46,15.44,15.45,434643.2253119624,1.0767,1.0774,1.076,1.0767,434643.2253
2005-07-27 10:40:00,15.45,15.45,15.43,15.43,387117.62413471006,1.0767,1.0767,1.0753,1.0753,387117.6241
2005-07-27 10:50:00,15.43,15.43,15.41,15.43,326198.4444438684,1.0753,1.0753,1.0739,1.0753,326198.4444
2005-07-27 11:00:00,15.43,15.45,15.43,15.44,262686.95923426753,1.0753,1.0767,1.0753,1.076,262686.9592
2005-07-27 11:10:00,15.44,15.45,15.41,15.41,716772.4759369241,1.076,1.0767,1.0739,1.0739,716772.4759
2005-07-27 11:20:00,15.41,15.41,15.39,15.39,174980.6225162473,1.0739,1.0739,1.0725,1.0725,174980.6225
2005-07-27 11:30:00,15.39,15.39,15.37,15.38,180165.2335537657,1.0725,1.0725,1.0711,1.0718,180165.2336
2005-07-27 11:40:00,15.38,15.38,15.35,15.35,414768.8830014751,1.0718,1.0718,1.0697,1.0697,414768.883
2005-07-27 11:50:00,15.35,15.37,15.35,15.36,181893.43723293857,1.0697,1.0711,1.0697,1.0704,181893.4372
2005-07-27 12:00:00,15.37,15.4,15.37,15.4,255774.1445175763,1.0711,1.0732,1.0711,1.0732,255774.1445
2005-07-27 12:10:00,15.4,15.4,15.37,15.39,153378.07652658713,1.0732,1.0732,1.0711,1.0725,153378.0765
2005-07-27 12:20:00,15.38,15.38,15.36,15.36,114061.44282540564,1.0718,1.0718,1.0704,1.0704,114061.4428
2005-07-27 12:30:00,15.36,15.36,15.34,15.34,173684.4697568677,1.0704,1.0704,1.069,1.069,173684.4698
2005-07-27 12:40:00,15.34,15.35,15.34,15.34,114061.44282540564,1.069,1.0697,1.069,1.069,114061.4428
2005-07-27 12:50:00,15.34,15.36,15.34,15.34,205656.23782156472,1.069,1.0704,1.069,1.069,205656.2378
2005-07-27 13:00:00,15.34,15.34,15.33,15.34,185781.8955110774,1.069,1.069,1.0683,1.069,185781.8955
2005-07-27 13:10:00,15.34,15.34,15.34,15.34,133071.68329630658,1.069,1.069,1.069,1.069,133071.6833
2005-07-27 13:20:00,15.34,15.36,15.34,15.34,138688.34525361823,1.069,1.0704,1.069,1.069,138688.3453
2005-07-27 13:30:00,15.34,15.35,15.34,15.34,185781.8955110774,1.069,1.0697,1.069,1.069,185781.8955
2005-07-27 13:40:00,15.34,15.36,15.33,15.35,330518.95364180044,1.069,1.0704,1.0683,1.0697,330518.9536
2005-07-27 13:50:00,15.35,15.37,15.35,15.37,447604.75290575856,1.0697,1.0711,1.0697,1.0711,447604.7529
2005-07-27 14:00:00,15.37,15.39,15.37,15.37,769482.688151695,1.0711,1.0725,1.0711,1.0711,769482.6882
2005-07-27 14:10:00,15.37,15.38,15.37,15.38,403103.5081670586,1.0711,1.0718,1.0711,1.0718,403103.5082
2005-07-27 14:20:00,15.38,15.39,15.37,15.38,276512.58866765007,1.0718,1.0725,1.0711,1.0718,276512.5887
2005-07-27 14:30:00,15.38,15.38,15.37,15.38,239788.26048522777,1.0718,1.0718,1.0711,1.0718,239788.2605
2005-07-27 14:40:00,15.38,15.39,15.38,15.38,235899.80220708897,1.0718,1.0725,1.0718,1.0718,235899.8022
2005-07-27 14:50:00,15.38,15.4,15.38,15.39,337863.8192782849,1.0718,1.0732,1.0718,1.0725,337863.8193
2005-07-27 15:00:00,15.39,15.39,15.36,15.37,517164.95099246426,1.0725,1.0725,1.0704,1.0711,517164.951
2005-07-27 15:10:00,15.37,15.38,15.37,15.38,169796.01147872888,1.0711,1.0718,1.0711,1.0718,169796.0115
2005-07-27 15:20:00,15.37,15.38,15.37,15.38,325334.342604282,1.0711,1.0718,1.0711,1.0718,325334.3426
2005-07-27 15:30:00,15.38,15.39,15.37,15.39,563394.399410337,1.0718,1.0725,1.0711,1.0725,563394.3994
2005-07-27 15:40:00,15.39,15.4,15.38,15.39,666222.5183211194,1.0725,1.0732,1.0718,1.0725,666222.5183
2005-07-27 15:50:00,15.39,15.41,15.39,15.41,1404165.4893279104,1.0725,1.0739,1.0725,1.0739,1404165.4893
2005-07-28 09:30:00,15.41,15.44,15.4,15.41,973410.7222940868,1.0739,1.076,1.0732,1.0739,973410.7223
2005-07-28 09:40:00,15.41,15.44,15.41,15.43,559073.890212405,1.0739,1.076,1.0739,1.0753,559073.8902
2005-07-28 09:50:00,15.44,15.44,15.41,15.43,379340.70757843246,1.076,1.076,1.0739,1.0753,379340.7076
2005-07-28 10:00:00,15.43,15.45,15.41,15.41,436371.42899113527,1.0753,1.0767,1.0739,1.0739,436371.429
2005-07-28 10:10:00,15.41,15.43,15.41,15.43,660605.8563638077,1.0739,1.0753,1.0739,1.0753,660605.8564
2005-07-28 10:20:00,15.43,15.44,15.41,15.41,1131973.4098581926,1.0753,1.076,1.0739,1.0739,1131973.4099
2005-07-28 10:30:00,15.42,15.43,15.41,15.42,326630.4953636616,1.0746,1.0753,1.0739,1.0746,326630.4954
2005-07-28 10:40:00,15.42,15.44,15.42,15.42,841635.1917571599,1.0746,1.076,1.0746,1.0746,841635.1918
2005-07-28 10:50:00,15.42,15.44,15.42,15.43,1744621.614124955,1.0746,1.076,1.0746,1.0753,1744621.6141
2005-07-28 11:00:00,15.43,15.44,15.43,15.43,601414.8803521389,1.0753,1.076,1.0753,1.0753,601414.8804
2005-07-28 11:10:00,15.43,15.44,15.42,15.43,641595.6158929068,1.0753,1.076,1.0746,1.0753,641595.6159
2005-07-28 11:20:00,15.43,15.44,15.43,15.43,142576.80353175706,1.0753,1.076,1.0753,1.0753,142576.8035
2005-07-28 11:30:00,15.43,15.45,15.43,15.45,370267.6382627752,1.0753,1.0767,1.0753,1.0767,370267.6383
2005-07-28 11:40:00,15.45,15.46,15.45,15.46,1478910.2984521347,1.0767,1.0774,1.0767,1.0774,1478910.2985
2005-07-28 11:50:00,15.46,15.47,15.46,15.47,452789.363943277,1.0774,1.0781,1.0774,1.0781,452789.3639
2005-07-28 12:00:00,15.47,15.48,15.46,15.47,424274.0032369256,1.0781,1.0788,1.0774,1.0781,424274.0032
2005-07-28 12:10:00,15.47,15.48,15.46,15.47,237628.00588626176,1.0781,1.0788,1.0774,1.0781,237628.0059
2005-07-28 12:20:00,15.47,15.48,15.46,15.47,232011.3439289501,1.0781,1.0788,1.0774,1.0781,232011.3439
2005-07-28 12:30:00,15.47,15.47,15.46,15.46,356874.05974918586,1.0781,1.0781,1.0774,1.0774,356874.0597
2005-07-28 12:40:00,15.46,15.46,15.46,15.46,95051.20235450473,1.0774,1.0774,1.0774,1.0774,95051.2024
2005-07-28 12:50:00,15.46,15.46,15.46,15.46,249725.43164047145,1.0774,1.0774,1.0774,1.0774,249725.4316
2005-07-28 13:00:00,15.46,15.46,15.46,15.46,193126.76114756183,1.0774,1.0774,1.0774,1.0774,193126.7611
2005-07-28 13:10:00,15.46,15.47,15.45,15.47,200039.5758642531,1.0774,1.0781,1.0767,1.0781,200039.5759
2005-07-28 13:20:00,15.47,15.49,15.47,15.49,274784.3849884772,1.0781,1.0795,1.0781,1.0795,274784.385
2005-07-28 13:30:00,15.49,15.51,15.49,15.51,565986.7049290963,1.0795,1.0808,1.0795,1.0808,565986.7049
2005-07-28 13:40:00,15.51,15.51,15.5,15.5,614376.407945935,1.0808,1.0808,1.0801,1.0801,614376.4079
2005-07-28 13:50:00,15.5,15.5,15.49,15.49,271327.97763013165,1.0801,1.0801,1.0795,1.0795,271327.9776
2005-07-28 14:00:00,15.49,15.51,15.48,15.48,223802.37645287928,1.0795,1.0808,1.0788,1.0788,223802.3765
2005-07-28 14:10:00,15.48,15.51,15.48,15.48,258366.4500363356,1.0788,1.0808,1.0788,1.0788,258366.45
2005-07-28 14:20:00,15.47,15.5,15.47,15.5,101099.91523160956,1.0781,1.0801,1.0781,1.0801,101099.9152
2005-07-28 14:30:00,15.49,15.51,15.49,15.51,319285.6297271772,1.0795,1.0808,1.0795,1.0808,319285.6297
2005-07-28 14:40:00,15.51,15.51,15.5,15.51,260526.70463530155,1.0808,1.0808,1.0801,1.0808,260526.7046
2005-07-28 14:50:00,15.51,15.54,15.51,15.52,450197.05842451775,1.0808,1.0829,1.0808,1.0815,450197.0584
2005-07-28 15:00:00,15.52,15.52,15.5,15.51,261822.8573946812,1.0815,1.0815,1.0801,1.0808,261822.8574
2005-07-28 15:10:00,15.51,15.53,15.51,15.52,171092.16423810847,1.0808,1.0822,1.0808,1.0815,171092.1642
2005-07-28 15:20:00,15.52,15.54,15.52,15.54,419521.4431192004,1.0815,1.0829,1.0815,1.0829,419521.4431
2005-07-28 15:30:00,15.54,15.54,15.52,15.52,484761.132007974,1.0829,1.0829,1.0815,1.0815,484761.132
2005-07-28 15:40:00,15.53,15.53,15.5,15.52,640299.4631335272,1.0822,1.0822,1.0801,1.0815,640299.4631
2005-07-28 15:50:00,15.52,15.53,15.5,15.53,2001691.9114019105,1.0815,1.0822,1.0801,1.0822,2001691.9114
2005-07-29 09:30:00,15.54,15.57,15.53,15.56,680912.2495940883,1.0829,1.085,1.0822,1.0843,680912.2496
2005-07-29 09:40:00,15.56,15.58,15.55,15.56,647644.3287700117,1.0843,1.0857,1.0836,1.0843,647644.3288
2005-07-29 09:50:00,15.56,15.6,15.56,15.6,419089.3921994071,1.0843,1.0871,1.0843,1.0871,419089.3922
2005-07-29 10:00:00,15.6,15.61,15.58,15.59,403967.610006645,1.0871,1.0878,1.0857,1.0864,403967.61
2005-07-29 10:10:00,15.59,15.8,15.58,15.67,3394192.0258954046,1.0864,1.1011,1.0857,1.092,3394192.0259
2005-07-29 10:20:00,15.67,15.68,15.62,15.66,760841.6697558309,1.092,1.0927,1.0885,1.0913,760841.6698
2005-07-29 10:30:00,15.66,15.67,15.61,15.61,1118147.78042481,1.0913,1.092,1.0878,1.0878,1118147.7804
2005-07-29 10:40:00,15.62,15.62,15.6,15.61,520189.3074310167,1.0885,1.0885,1.0871,1.0878,520189.3074
2005-07-29 10:50:00,15.62,15.62,15.6,15.62,276080.53774785687,1.0885,1.0885,1.0871,1.0885,276080.5377
2005-07-29 11:00:00,15.61,15.62,15.59,15.59,225098.52921225887,1.0878,1.0885,1.0864,1.0864,225098.5292
2005-07-29 11:10:00,15.6,15.61,15.59,15.61,347368.9395137354,1.0871,1.0878,1.0864,1.0878,347368.9395
2005-07-29 11:20:00,15.62,15.62,15.61,15.62,151649.87284741434,1.0885,1.0885,1.0878,1.0885,151649.8728
2005-07-29 11:30:00,15.62,15.63,15.6,15.6,477416.2663714896,1.0885,1.0892,1.0871,1.0871,477416.2664
2005-07-29 11:40:00,15.61,15.61,15.6,15.6,503771.372478875,1.0878,1.0878,1.0871,1.0871,503771.3725
2005-07-29 11:50:00,15.6,15.62,15.6,15.62,203063.9323028055,1.0871,1.0885,1.0871,1.0885,203063.9323
2005-07-29 12:00:00,15.62,15.64,15.62,15.62,192262.65930797544,1.0885,1.0899,1.0885,1.0885,192262.6593
2005-07-29 12:10:00,15.62,15.63,15.62,15.63,1211902.830019935,1.0885,1.0892,1.0885,1.0892,1211902.83
2005-07-29 12:20:00,15.63,15.64,15.62,15.62,205656.23782156472,1.0892,1.0899,1.0885,1.0885,205656.2378
2005-07-29 12:30:00,15.63,15.66,15.62,15.66,410880.4247233362,1.0892,1.0913,1.0885,1.0913,410880.4247
2005-07-29 12:40:00,15.66,15.71,15.66,15.7,835586.478880055,1.0913,1.0948,1.0913,1.0941,835586.4789
2005-07-29 12:50:00,15.69,15.69,15.68,15.69,877927.4690197889,1.0934,1.0934,1.0927,1.0934,877927.469
2005-07-29 13:00:00,15.69,15.7,15.69,15.69,194422.91390694145,1.0934,1.0941,1.0934,1.0934,194422.9139
2005-07-29 13:10:00,15.69,15.7,15.68,15.7,224666.47829246568,1.0934,1.0941,1.0927,1.0941,224666.4783
2005-07-29 13:20:00,15.7,15.72,15.7,15.7,421681.6977181664,1.0941,1.0955,1.0941,1.0941,421681.6977
2005-07-29 13:30:00,15.7,15.7,15.68,15.68,387117.62413471006,1.0941,1.0941,1.0927,1.0927,387117.6241
2005-07-29 13:40:00,15.68,15.7,15.68,15.7,201335.7286236327,1.0927,1.0941,1.0927,1.0941,201335.7286
2005-07-29 13:50:00,15.7,15.72,15.69,15.7,304163.8475344151,1.0941,1.0955,1.0934,1.0941,304163.8475
2005-07-29 14:00:00,15.7,15.71,15.69,15.7,502475.2197194953,1.0941,1.0948,1.0934,1.0941,502475.2197
2005-07-29 14:10:00,15.7,15.71,15.68,15.69,270031.824870752,1.0941,1.0948,1.0927,1.0934,270031.8249
2005-07-29 14:20:00,15.69,15.69,15.67,15.68,303731.7966146219,1.0934,1.0934,1.092,1.0927,303731.7966
2005-07-29 14:30:00,15.68,15.69,15.66,15.66,310212.5604115199,1.0927,1.0934,1.0913,1.0913,310212.5604
2005-07-29 14:40:00,15.66,15.67,15.65,15.65,248861.32980088505,1.0913,1.092,1.0906,1.0906,248861.3298
2005-07-29 14:50:00,15.65,15.66,15.65,15.65,152946.02560679393,1.0906,1.0913,1.0906,1.0906,152946.0256
2005-07-29 15:00:00,15.65,15.65,15.61,15.62,476120.11361211,1.0906,1.0906,1.0878,1.0885,476120.1136
2005-07-29 15:10:00,15.62,15.63,15.58,15.59,542223.9043404701,1.0885,1.0892,1.0857,1.0864,542223.9043
2005-07-29 15:20:00,15.59,15.59,15.57,15.58,552161.0754957137,1.0864,1.0864,1.085,1.0857,552161.0755
2005-07-29 15:30:00,15.58,15.58,15.54,15.55,510684.1871955662,1.0857,1.0857,1.0829,1.0836,510684.1872
2005-07-29 15:40:00,15.55,15.55,15.52,15.52,923292.8155980752,1.0836,1.0836,1.0815,1.0815,923292.8156
2005-07-29 15:50:00,15.52,15.52,15.51,15.51,1232641.2741700087,1.0815,1.0815,1.0808,1.0808,1232641.2742
2005-08-01 09:30:00,15.54,15.6,15.54,15.56,968658.1621763617,1.0829,1.0871,1.0829,1.0843,968658.1622
2005-08-01 09:40:00,15.56,15.58,15.54,15.57,1615870.44002658,1.0843,1.0857,1.0829,1.085,1615870.44
2005-08-01 09:50:00,15.57,15.59,15.56,15.57,657149.4490054621,1.085,1.0864,1.0843,1.085,657149.449
2005-08-01 10:00:00,15.57,15.57,15.55,15.57,642891.7686522864,1.085,1.085,1.0836,1.085,642891.7687
2005-08-01 10:10:00,15.57,15.57,15.5,15.5,607463.5932292438,1.085,1.085,1.0801,1.0801,607463.5932
2005-08-01 10:20:00,15.5,15.53,15.5,15.53,495562.40500280407,1.0801,1.0822,1.0801,1.0822,495562.405
2005-08-01 10:30:00,15.53,15.53,15.49,15.5,377612.5038992596,1.0822,1.0822,1.0795,1.0801,377612.5039
2005-08-01 10:40:00,15.5,15.5,15.45,15.45,668814.8238398785,1.0801,1.0801,1.0767,1.0767,668814.8238
2005-08-01 10:50:00,15.44,15.45,15.44,15.44,273056.18130930443,1.076,1.0767,1.076,1.076,273056.1813
2005-08-01 11:00:00,15.44,15.44,15.43,15.44,392302.2351722285,1.076,1.076,1.0753,1.076,392302.2352
2005-08-01 11:10:00,15.44,15.44,15.43,15.43,354281.7542304266,1.076,1.076,1.0753,1.0753,354281.7542
2005-08-01 11:20:00,15.43,15.45,15.43,15.44,413040.6793223023,1.0753,1.0767,1.0753,1.076,413040.6793
2005-08-01 11:30:00,15.44,15.45,15.44,15.44,232875.44576853653,1.076,1.0767,1.076,1.076,232875.4458
2005-08-01 11:40:00,15.44,15.45,15.44,15.45,302435.64385524223,1.076,1.0767,1.076,1.0767,302435.6439
2005-08-01 11:50:00,15.45,15.45,15.43,15.43,193558.81206735503,1.0767,1.0767,1.0753,1.0753,193558.8121
2005-08-01 12:00:00,15.43,15.45,15.43,15.44,196151.11758611427,1.0753,1.0767,1.0753,1.076,196151.1176
2005-08-01 12:10:00,15.44,15.44,15.43,15.43,187942.1501100434,1.076,1.076,1.0753,1.0753,187942.1501
2005-08-01 12:20:00,15.43,15.44,15.41,15.41,334407.4119199393,1.0753,1.076,1.0739,1.0739,334407.4119
2005-08-01 12:30:00,15.41,15.43,15.41,15.42,143008.85445155026,1.0739,1.0753,1.0739,1.0746,143008.8545
2005-08-01 12:40:00,15.42,15.42,15.41,15.42,122702.46122126972,1.0746,1.0746,1.0739,1.0746,122702.4612
2005-08-01 12:50:00,15.42,15.43,15.42,15.43,124430.66490044253,1.0746,1.0753,1.0746,1.0753,124430.6649
2005-08-01 13:00:00,15.43,15.43,15.4,15.4,224234.42737267248,1.0753,1.0753,1.0732,1.0732,224234.4274
2005-08-01 13:10:00,15.4,15.4,15.37,15.39,376748.4020596732,1.0732,1.0732,1.0711,1.0725,376748.4021
2005-08-01 13:20:00,15.39,15.39,15.38,15.38,149489.6182484483,1.0725,1.0725,1.0718,1.0718,149489.6182
2005-08-01 13:30:00,15.39,15.4,15.39,15.4,155106.28020575995,1.0725,1.0732,1.0725,1.0732,155106.2802
2005-08-01 13:40:00,15.4,15.41,15.39,15.4,200903.6777038395,1.0732,1.0739,1.0725,1.0732,200903.6777
2005-08-01 13:50:00,15.4,15.41,15.4,15.41,221210.07093412004,1.0732,1.0739,1.0732,1.0739,221210.0709
2005-08-01 14:00:00,15.41,15.44,15.41,15.43,319285.6297271772,1.0739,1.076,1.0739,1.0753,319285.6297
2005-08-01 14:10:00,15.43,15.46,15.43,15.44,422545.79955775273,1.0753,1.0774,1.0753,1.076,422545.7996
2005-08-01 14:20:00,15.45,15.45,15.43,15.43,303731.7966146219,1.0767,1.0767,1.0753,1.0753,303731.7966
2005-08-01 14:30:00,15.43,15.45,15.42,15.42,200039.5758642531,1.0753,1.0767,1.0746,1.0746,200039.5759
2005-08-01 14:40:00,15.42,15.42,15.39,15.39,267871.570271786,1.0746,1.0746,1.0725,1.0725,267871.5703
2005-08-01 14:50:00,15.39,15.4,15.36,15.37,474823.9608527303,1.0725,1.0732,1.0704,1.0711,474823.9609
2005-08-01 15:00:00,15.37,15.38,15.36,15.37,470935.5025745915,1.0711,1.0718,1.0704,1.0711,470935.5026
2005-08-01 15:10:00,15.37,15.38,15.36,15.38,354281.7542304266,1.0711,1.0718,1.0704,1.0718,354281.7542
2005-08-01 15:20:00,15.37,15.38,15.37,15.38,310212.5604115199,1.0711,1.0718,1.0711,1.0718,310212.5604
2005-08-01 15:30:00,15.38,15.41,15.38,15.4,468343.1970558323,1.0718,1.0739,1.0718,1.0732,468343.1971
2005-08-01 15:40:00,15.4,15.42,15.4,15.41,612216.1533469689,1.0732,1.0746,1.0732,1.0739,612216.1533
2005-08-01 15:50:00,15.41,15.41,15.37,15.38,1291400.1992618844,1.0739,1.0739,1.0711,1.0718,1291400.1993
2005-08-02 09:30:00,15.37,15.43,15.37,15.43,986372.249887883,1.0711,1.0753,1.0711,1.0753,986372.2499
2005-08-02 09:40:00,15.42,15.47,15.42,15.44,468775.2479756255,1.0746,1.0781,1.0746,1.076,468775.248
2005-08-02 09:50:00,15.44,15.44,15.39,15.41,379772.75849822565,1.076,1.076,1.0725,1.0739,379772.7585
2005-08-02 10:00:00,15.41,15.44,15.4,15.44,362922.7726262907,1.0739,1.076,1.0732,1.076,362922.7726
2005-08-02 10:10:00,15.44,15.47,15.44,15.46,582404.639881238,1.076,1.0781,1.076,1.0774,582404.6399
2005-08-02 10:20:00,15.46,15.47,15.45,15.46,950079.9726252538,1.0774,1.0781,1.0767,1.0774,950079.9726
2005-08-02 10:30:00,15.46,15.49,15.46,15.49,537471.3442227448,1.0774,1.0795,1.0774,1.0795,537471.3442
2005-08-02 10:40:00,15.48,15.51,15.48,15.51,671407.1293586378,1.0788,1.0808,1.0788,1.0808,671407.1294
2005-08-02 10:50:00,15.51,15.52,15.5,15.51,523645.7147893623,1.0808,1.0815,1.0801,1.0808,523645.7148
2005-08-02 11:00:00,15.51,15.53,15.51,15.53,475688.0626923168,1.0808,1.0822,1.0808,1.0822,475688.0627
2005-08-02 11:10:00,15.52,15.54,15.52,15.54,388413.7768940897,1.0815,1.0829,1.0815,1.0829,388413.7769
2005-08-02 11:20:00,15.53,15.53,15.51,15.51,428162.4615150644,1.0822,1.0822,1.0808,1.0808,428162.4615
2005-08-02 11:30:00,15.51,15.54,15.51,15.53,184053.69183190452,1.0808,1.0829,1.0808,1.0822,184053.6918
2005-08-02 11:40:00,15.52,15.55,15.52,15.55,214297.2562174288,1.0815,1.0836,1.0815,1.0836,214297.2562
2005-08-02 11:50:00,15.54,15.55,15.53,15.53,224666.47829246568,1.0829,1.0836,1.0822,1.0822,224666.4783
2005-08-02 12:00:00,15.53,15.54,15.51,15.51,523213.6638695691,1.0822,1.0829,1.0808,1.0808,523213.6639
2005-08-02 12:10:00,15.51,15.51,15.49,15.49,385821.47137533047,1.0808,1.0808,1.0795,1.0795,385821.4714
2005-08-02 12:20:00,15.49,15.51,15.49,15.5,226826.7328914317,1.0795,1.0808,1.0795,1.0801,226826.7329
2005-08-02 12:30:00,15.5,15.51,15.49,15.49,169796.01147872888,1.0801,1.0808,1.0795,1.0795,169796.0115
2005-08-02 12:40:00,15.49,15.49,15.48,15.49,226826.7328914317,1.0795,1.0795,1.0788,1.0795,226826.7329
2005-08-02 12:50:00,15.49,15.49,15.47,15.47,418657.3412796139,1.0795,1.0795,1.0781,1.0781,418657.3413
2005-08-02 13:00:00,15.47,15.49,15.47,15.49,153810.12744638036,1.0781,1.0795,1.0781,1.0795,153810.1274
2005-08-02 13:10:00,15.49,15.51,15.49,15.51,321877.9352459364,1.0795,1.0808,1.0795,1.0808,321877.9352
2005-08-02 13:20:00,15.51,15.51,15.5,15.5,201335.7286236327,1.0808,1.0808,1.0801,1.0801,201335.7286
2005-08-02 13:30:00,15.5,15.5,15.49,15.49,131775.530536927,1.0801,1.0801,1.0795,1.0795,131775.5305
2005-08-02 13:40:00,15.49,15.5,15.47,15.49,206520.3396611512,1.0795,1.0801,1.0781,1.0795,206520.3397
2005-08-02 13:50:00,15.49,15.49,15.48,15.49,284289.5052239277,1.0795,1.0795,1.0788,1.0795,284289.5052
2005-08-02 14:00:00,15.49,15.5,15.48,15.48,302867.69477503543,1.0795,1.0801,1.0788,1.0788,302867.6948
2005-08-02 14:10:00,15.48,15.48,15.47,15.47,222938.2746132929,1.0788,1.0788,1.0781,1.0781,222938.2746
2005-08-02 14:20:00,15.47,15.49,15.46,15.47,327494.59720324806,1.0781,1.0795,1.0774,1.0781,327494.5972
2005-08-02 14:30:00,15.46,15.47,15.45,15.45,386685.57321491686,1.0774,1.0781,1.0767,1.0767,386685.5732
2005-08-02 14:40:00,15.45,15.46,15.44,15.45,253613.88991861028,1.0767,1.0774,1.076,1.0767,253613.8899
2005-08-02 14:50:00,15.45,15.46,15.45,15.46,262254.90831447433,1.0767,1.0774,1.0767,1.0774,262254.9083
2005-08-02 15:00:00,15.46,15.46,15.45,15.46,323606.13892510923,1.0774,1.0774,1.0767,1.0774,323606.1389
2005-08-02 15:10:00,15.46,15.46,15.44,15.45,248861.32980088505,1.0774,1.0774,1.076,1.0767,248861.3298
2005-08-02 15:20:00,15.45,15.45,15.44,15.45,298115.1346573102,1.0767,1.0767,1.076,1.0767,298115.1347
2005-08-02 15:30:00,15.45,15.48,15.45,15.47,307188.2039729675,1.0767,1.0788,1.0767,1.0781,307188.204
2005-08-02 15:40:00,15.47,15.51,15.47,15.51,619993.0699032466,1.0781,1.0808,1.0781,1.0808,619993.0699
2005-08-02 15:50:00,15.52,15.53,15.48,15.48,905146.6769667608,1.0815,1.0822,1.0788,1.0788,905146.677
2005-08-03 09:30:00,15.41,15.45,15.39,15.42,895209.5058115171,1.0739,1.0767,1.0725,1.0746,895209.5058
2005-08-03 09:40:00,15.43,15.43,15.39,15.4,546976.4644581953,1.0753,1.0753,1.0725,1.0732,546976.4645
2005-08-03 09:50:00,15.41,15.41,15.38,15.39,612216.1533469689,1.0739,1.0739,1.0718,1.0725,612216.1533
2005-08-03 10:00:00,15.39,15.42,15.37,15.39,667950.7220002922,1.0725,1.0746,1.0711,1.0725,667950.722
2005-08-03 10:10:00,15.39,15.4,15.38,15.39,564258.5012499234,1.0725,1.0732,1.0718,1.0725,564258.5012
2005-08-03 10:20:00,15.38,15.4,15.38,15.39,452357.3130234838,1.0718,1.0732,1.0718,1.0725,452357.313
2005-08-03 10:30:00,15.39,15.4,15.38,15.39,702514.7955837485,1.0725,1.0732,1.0718,1.0725,702514.7956
2005-08-03 10:40:00,15.39,15.41,15.39,15.41,1229184.8668116631,1.0725,1.0739,1.0725,1.0739,1229184.8668
2005-08-03 10:50:00,15.41,15.42,15.4,15.4,449765.00750472455,1.0739,1.0746,1.0732,1.0732,449765.0075
2005-08-03 11:00:00,15.4,15.41,15.39,15.41,371563.7910221548,1.0732,1.0739,1.0725,1.0739,371563.791
2005-08-03 11:10:00,15.41,15.44,15.41,15.43,558209.7883728186,1.0739,1.076,1.0739,1.0753,558209.7884
2005-08-03 11:20:00,15.43,15.43,15.42,15.43,270463.8757905452,1.0753,1.0753,1.0746,1.0753,270463.8758
2005-08-03 11:30:00,15.43,15.45,15.43,15.43,195287.01574652785,1.0753,1.0767,1.0753,1.0753,195287.0157
2005-08-03 11:40:00,15.44,15.44,15.43,15.44,309348.4585719335,1.076,1.076,1.0753,1.076,309348.4586
2005-08-03 11:50:00,15.44,15.47,15.44,15.46,185781.8955110774,1.076,1.0781,1.076,1.0774,185781.8955
2005-08-03 12:00:00,15.46,15.48,15.46,15.48,161587.04400265802,1.0774,1.0788,1.0774,1.0788,161587.044
2005-08-03 12:10:00,15.48,15.49,15.45,15.47,566418.7558488895,1.0788,1.0795,1.0767,1.0781,566418.7558
2005-08-03 12:20:00,15.47,15.51,15.47,15.51,398782.99896912655,1.0781,1.0808,1.0781,1.0808,398782.999
2005-08-03 12:30:00,15.5,15.51,15.5,15.5,426866.3087556848,1.0801,1.0808,1.0801,1.0801,426866.3088
2005-08-03 12:40:00,15.5,15.52,15.49,15.52,280833.0978655821,1.0801,1.0815,1.0795,1.0815,280833.0979
2005-08-03 12:50:00,15.52,15.55,15.52,15.54,445012.4473869993,1.0815,1.0836,1.0815,1.0829,445012.4474
2005-08-03 13:00:00,15.54,15.54,15.49,15.51,292498.4726999986,1.0829,1.0829,1.0795,1.0808,292498.4727
2005-08-03 13:10:00,15.51,15.52,15.5,15.51,1010135.0504765091,1.0808,1.0815,1.0801,1.0808,1010135.0505
2005-08-03 13:20:00,15.51,15.53,15.51,15.52,222074.1727737065,1.0808,1.0822,1.0808,1.0815,222074.1728
2005-08-03 13:30:00,15.53,15.55,15.53,15.55,321013.83340635,1.0822,1.0836,1.0822,1.0836,321013.8334
2005-08-03 13:40:00,15.54,15.56,15.54,15.56,190534.45562880265,1.0829,1.0843,1.0829,1.0843,190534.4556
2005-08-03 13:50:00,15.56,15.56,15.55,15.55,200471.6267840463,1.0843,1.0843,1.0836,1.0836,200471.6268
2005-08-03 14:00:00,15.55,15.57,15.55,15.55,527534.1730675012,1.0836,1.085,1.0836,1.0836,527534.1731
2005-08-03 14:10:00,15.55,15.56,15.54,15.55,241516.4641644006,1.0836,1.0843,1.0829,1.0836,241516.4642
2005-08-03 14:20:00,15.55,15.55,15.51,15.51,763866.0261943833,1.0836,1.0836,1.0808,1.0808,763866.0262
2005-08-03 14:30:00,15.51,15.53,15.51,15.53,349529.1941127014,1.0808,1.0822,1.0808,1.0822,349529.1941
2005-08-03 14:40:00,15.53,15.56,15.53,15.55,350825.346872081,1.0822,1.0843,1.0822,1.0836,350825.3469
2005-08-03 14:50:00,15.55,15.58,15.54,15.57,449765.00750472455,1.0836,1.0857,1.0829,1.085,449765.0075
2005-08-03 15:00:00,15.57,15.57,15.55,15.57,477416.2663714896,1.085,1.085,1.0836,1.085,477416.2664
2005-08-03 15:10:00,15.57,15.61,15.57,15.61,1203261.8116240709,1.085,1.0878,1.085,1.0878,1203261.8116
2005-08-03 15:20:00,15.61,15.62,15.59,15.61,513708.5436341186,1.0878,1.0885,1.0864,1.0878,513708.5436
2005-08-03 15:30:00,15.61,15.62,15.6,15.6,517597.0019122575,1.0878,1.0885,1.0871,1.0871,517597.0019
2005-08-03 15:40:00,15.6,15.63,15.6,15.62,1138886.2245748837,1.0871,1.0892,1.0871,1.0885,1138886.2246
2005-08-03 15:50:00,15.62,15.63,15.58,15.62,2387513.382777241,1.0885,1.0892,1.0857,1.0885,2387513.3828
2005-08-04 09:30:00,15.58,15.66,15.54,15.66,1117715.7295050167,1.0857,1.0913,1.0829,1.0913,1117715.7295
2005-08-04 09:40:00,15.66,15.66,15.59,15.61,516732.9000726711,1.0913,1.0913,1.0864,1.0878,516732.9001
2005-08-04 09:50:00,15.61,15.62,15.58,15.61,263983.1119936472,1.0878,1.0885,1.0857,1.0878,263983.112
2005-08-04 10:00:00,15.6,15.62,15.6,15.62,559505.9411321982,1.0871,1.0885,1.0871,1.0885,559505.9411
2005-08-04 10:10:00,15.62,15.72,15.62,15.71,898233.8622500695,1.0885,1.0955,1.0885,1.0948,898233.8623
2005-08-04 10:20:00,15.7,15.7,15.66,15.66,194422.91390694145,1.0941,1.0941,1.0913,1.0913,194422.9139
2005-08-04 10:30:00,15.66,15.69,15.65,15.68,405263.7627660246,1.0913,1.0934,1.0906,1.0927,405263.7628
2005-08-04 10:40:00,15.68,15.7,15.68,15.69,417361.1885202343,1.0927,1.0941,1.0927,1.0934,417361.1885
2005-08-04 10:50:00,15.69,15.7,15.68,15.69,494266.2522434245,1.0934,1.0941,1.0927,1.0934,494266.2522
2005-08-04 11:00:00,15.69,15.69,15.68,15.68,454517.5676224498,1.0934,1.0934,1.0927,1.0927,454517.5676
2005-08-04 11:10:00,15.68,15.69,15.67,15.67,499882.91420073615,1.0927,1.0934,1.092,1.092,499882.9142
2005-08-04 11:20:00,15.67,15.68,15.65,15.66,526670.0712279148,1.092,1.0927,1.0906,1.0913,526670.0712
2005-08-04 11:30:00,15.66,15.69,15.65,15.68,556913.6356134389,1.0913,1.0934,1.0906,1.0927,556913.6356
2005-08-04 11:40:00,15.68,15.69,15.65,15.66,494266.2522434245,1.0927,1.0934,1.0906,1.0913,494266.2522
2005-08-04 11:50:00,15.66,15.67,15.63,15.64,291634.3708604122,1.0913,1.092,1.0892,1.0899,291634.3709
2005-08-04 12:00:00,15.64,15.65,15.62,15.65,441988.0909484469,1.0899,1.0906,1.0885,1.0906,441988.0909
2005-08-04 12:10:00,15.65,15.66,15.64,15.65,292930.5236197918,1.0906,1.0913,1.0899,1.0906,292930.5236
2005-08-04 12:20:00,15.65,15.69,15.65,15.69,527966.2239872944,1.0906,1.0934,1.0906,1.0934,527966.224
2005-08-04 12:30:00,15.68,15.69,15.68,15.68,238924.15864564132,1.0927,1.0934,1.0927,1.0927,238924.1586
2005-08-04 12:40:00,15.68,15.69,15.67,15.67,518029.05283205066,1.0927,1.0934,1.092,1.092,518029.0528
2005-08-04 12:50:00,15.67,15.68,15.66,15.66,413040.6793223023,1.092,1.0927,1.0913,1.0913,413040.6793
2005-08-04 13:00:00,15.66,15.66,15.65,15.66,359898.4161877383,1.0913,1.0913,1.0906,1.0913,359898.4162
2005-08-04 13:10:00,15.66,15.66,15.65,15.66,238060.05680605496,1.0913,1.0913,1.0906,1.0913,238060.0568
2005-08-04 13:20:00,15.66,15.66,15.66,15.66,457541.9240610022,1.0913,1.0913,1.0913,1.0913,457541.9241
2005-08-04 13:30:00,15.66,15.67,15.65,15.66,401807.355407679,1.0913,1.092,1.0906,1.0913,401807.3554
2005-08-04 13:40:00,15.66,15.67,15.66,15.66,234171.59852791613,1.0913,1.092,1.0913,1.0913,234171.5985
2005-08-04 13:50:00,15.66,15.66,15.65,15.66,181893.43723293857,1.0913,1.0913,1.0906,1.0913,181893.4372
2005-08-04 14:00:00,15.66,15.69,15.66,15.67,305460.00029379467,1.0913,1.0934,1.0913,1.092,305460.0003
2005-08-04 14:10:00,15.68,15.68,15.65,15.66,168931.90963914245,1.0927,1.0927,1.0906,1.0913,168931.9096
2005-08-04 14:20:00,15.66,15.67,15.64,15.66,250157.48256026467,1.0913,1.092,1.0899,1.0913,250157.4826
2005-08-04 14:30:00,15.66,15.67,15.65,15.67,236331.85312688217,1.0913,1.092,1.0906,1.092,236331.8531
2005-08-04 14:40:00,15.67,15.69,15.66,15.69,318853.57880738395,1.092,1.0934,1.0913,1.0934,318853.5788
2005-08-04 14:50:00,15.69,15.69,15.66,15.67,189670.35378921623,1.0934,1.0934,1.0913,1.092,189670.3538
2005-08-04 15:00:00,15.67,15.68,15.66,15.68,260958.7555550948,1.092,1.0927,1.0913,1.0927,260958.7556
2005-08-04 15:10:00,15.68,15.69,15.67,15.69,453221.4148630702,1.0927,1.0934,1.092,1.0934,453221.4149
2005-08-04 15:20:00,15.68,15.69,15.66,15.68,434211.1743921692,1.0927,1.0934,1.0913,1.0927,434211.1744
2005-08-04 15:30:00,15.68,15.69,15.63,15.65,721957.0869744426,1.0927,1.0934,1.0892,1.0906,721957.087
2005-08-04 15:40:00,15.65,15.66,15.62,15.63,753064.7531995532,1.0906,1.0913,1.0885,1.0892,753064.7532
2005-08-04 15:50:00,15.63,15.63,15.61,15.63,838178.7843988142,1.0892,1.0892,1.0878,1.0892,838178.7844
2005-08-05 09:30:00,15.51,15.57,15.5,15.57,1578714.0609243645,1.0808,1.085,1.0801,1.085,1578714.0609
2005-08-05 09:40:00,15.57,15.62,15.56,15.62,710723.7630598194,1.085,1.0885,1.0843,1.0885,710723.7631
2005-08-05 09:50:00,15.62,15.63,15.6,15.61,582836.6908010312,1.0885,1.0892,1.0871,1.0878,582836.6908
2005-08-05 10:00:00,15.61,15.62,15.59,15.61,578948.2325228923,1.0878,1.0885,1.0864,1.0878,578948.2325
2005-08-05 10:10:00,15.6,15.6,15.58,15.58,529262.376746674,1.0871,1.0871,1.0857,1.0857,529262.3767
2005-08-05 10:20:00,15.58,15.58,15.55,15.55,483032.9283288012,1.0857,1.0857,1.0836,1.0836,483032.9283
2005-08-05 10:30:00,15.55,15.57,15.55,15.56,272192.07946971804,1.0836,1.085,1.0836,1.0843,272192.0795
2005-08-05 10:40:00,15.56,15.57,15.54,15.57,418225.2903598207,1.0843,1.085,1.0829,1.085,418225.2904
2005-08-05 10:50:00,15.57,15.57,15.54,15.54,367243.2818242228,1.085,1.085,1.0829,1.0829,367243.2818
2005-08-05 11:00:00,15.54,15.54,15.52,15.53,300275.38925627625,1.0829,1.0829,1.0815,1.0822,300275.3893
2005-08-05 11:10:00,15.53,15.54,15.52,15.53,404399.6609264382,1.0822,1.0829,1.0815,1.0822,404399.6609
2005-08-05 11:20:00,15.53,15.54,15.52,15.53,291634.3708604122,1.0822,1.0829,1.0815,1.0822,291634.3709
2005-08-05 11:30:00,15.53,15.53,15.51,15.51,204792.13598197832,1.0822,1.0822,1.0808,1.0808,204792.136
2005-08-05 11:40:00,15.51,15.52,15.51,15.51,333543.3100803529,1.0808,1.0815,1.0808,1.0808,333543.3101
2005-08-05 11:50:00,15.51,15.51,15.49,15.51,524509.8166289487,1.0808,1.0808,1.0795,1.0808,524509.8166
2005-08-05 12:00:00,15.51,15.52,15.51,15.52,297251.0328177238,1.0808,1.0815,1.0808,1.0815,297251.0328
2005-08-05 12:10:00,15.52,15.53,15.5,15.51,228122.8856508113,1.0815,1.0822,1.0801,1.0808,228122.8857
2005-08-05 12:20:00,15.51,15.52,15.49,15.5,308484.3567323471,1.0808,1.0815,1.0795,1.0801,308484.3567
2005-08-05 12:30:00,15.49,15.5,15.49,15.49,328358.69904283446,1.0795,1.0801,1.0795,1.0795,328358.699
2005-08-05 12:40:00,15.49,15.5,15.47,15.49,199175.47402466668,1.0795,1.0801,1.0781,1.0795,199175.474
2005-08-05 12:50:00,15.49,15.49,15.48,15.48,197879.3212652871,1.0795,1.0795,1.0788,1.0788,197879.3213
2005-08-05 13:00:00,15.48,15.49,15.48,15.48,196151.11758611427,1.0788,1.0795,1.0788,1.0788,196151.1176
2005-08-05 13:10:00,15.48,15.49,15.48,15.48,258366.4500363356,1.0788,1.0795,1.0788,1.0788,258366.45
2005-08-05 13:20:00,15.48,15.48,15.46,15.47,312804.86593027913,1.0788,1.0788,1.0774,1.0781,312804.8659
2005-08-05 13:30:00,15.47,15.48,15.46,15.46,336135.6155991121,1.0781,1.0788,1.0774,1.0774,336135.6156
2005-08-05 13:40:00,15.46,15.46,15.4,15.41,830833.9187623298,1.0774,1.0774,1.0732,1.0739,830833.9188
2005-08-05 13:50:00,15.41,15.44,15.4,15.43,343480.4812355966,1.0739,1.076,1.0732,1.0753,343480.4812
2005-08-05 14:00:00,15.43,15.43,15.42,15.43,265279.2647530268,1.0753,1.0753,1.0746,1.0753,265279.2648
2005-08-05 14:10:00,15.43,15.43,15.39,15.39,498586.7614413565,1.0753,1.0753,1.0725,1.0725,498586.7614
2005-08-05 14:20:00,15.39,15.4,15.38,15.39,562530.2975707506,1.0725,1.0732,1.0718,1.0725,562530.2976
2005-08-05 14:30:00,15.39,15.45,15.39,15.43,381068.9112576053,1.0725,1.0767,1.0725,1.0753,381068.9113
2005-08-05 14:40:00,15.43,15.43,15.38,15.39,360762.5180273247,1.0753,1.0753,1.0718,1.0725,360762.518
2005-08-05 14:50:00,15.39,15.39,15.38,15.39,261390.806474888,1.0725,1.0725,1.0718,1.0725,261390.8065
2005-08-05 15:00:00,15.39,15.41,15.38,15.4,186213.9464308706,1.0725,1.0739,1.0718,1.0732,186213.9464
2005-08-05 15:10:00,15.4,15.4,15.38,15.38,320581.7824865568,1.0732,1.0732,1.0718,1.0718,320581.7825
2005-08-05 15:20:00,15.38,15.39,15.35,15.37,440259.8872692741,1.0718,1.0725,1.0697,1.0711,440259.8873
2005-08-05 15:30:00,15.37,15.39,15.35,15.36,723253.2397338222,1.0711,1.0725,1.0697,1.0704,723253.2397
2005-08-05 15:40:00,15.36,15.39,15.34,15.34,1093520.8779965974,1.0704,1.0725,1.069,1.069,1093520.878
2005-08-05 15:50:00,15.34,15.38,15.33,15.35,1618894.7964651324,1.069,1.0718,1.0683,1.0697,1618894.7965
2005-08-08 09:30:00,15.37,15.44,15.37,15.43,753928.8550391396,1.0711,1.076,1.0711,1.0753,753928.855
2005-08-08 09:40:00,15.42,15.44,15.4,15.4,709427.6103004396,1.0746,1.076,1.0732,1.0732,709427.6103
2005-08-08 09:50:00,15.4,15.42,15.39,15.41,364218.9253856703,1.0732,1.0746,1.0725,1.0739,364218.9254
2005-08-08 10:00:00,15.41,15.45,15.41,15.41,420385.5449587868,1.0739,1.0767,1.0739,1.0739,420385.545
2005-08-08 10:10:00,15.42,15.42,15.4,15.4,282561.3015447549,1.0746,1.0746,1.0732,1.0732,282561.3015
2005-08-08 10:20:00,15.4,15.41,15.39,15.4,303299.7456948287,1.0732,1.0739,1.0725,1.0732,303299.7457
2005-08-08 10:30:00,15.4,15.4,15.36,15.36,644619.9723314592,1.0732,1.0732,1.0704,1.0704,644619.9723
2005-08-08 10:40:00,15.35,15.4,15.35,15.36,332247.1573209733,1.0697,1.0732,1.0697,1.0704,332247.1573
2005-08-08 10:50:00,15.36,15.38,15.36,15.38,221210.07093412004,1.0704,1.0718,1.0704,1.0718,221210.0709
2005-08-08 11:00:00,15.38,15.38,15.37,15.38,378044.5548190528,1.0718,1.0718,1.0711,1.0718,378044.5548
2005-08-08 11:10:00,15.38,15.39,15.36,15.38,249293.38072067825,1.0718,1.0725,1.0704,1.0718,249293.3807
2005-08-08 11:20:00,15.38,15.39,15.37,15.38,303731.7966146219,1.0718,1.0725,1.0711,1.0718,303731.7966
2005-08-08 11:30:00,15.38,15.4,15.38,15.39,276080.53774785687,1.0718,1.0732,1.0718,1.0725,276080.5377
2005-08-08 11:40:00,15.39,15.39,15.37,15.39,401375.3044878858,1.0725,1.0725,1.0711,1.0725,401375.3045
2005-08-08 11:50:00,15.39,15.4,15.38,15.39,240220.311405021,1.0725,1.0732,1.0718,1.0725,240220.3114
2005-08-08 12:00:00,15.39,15.4,15.38,15.39,162019.09492245122,1.0725,1.0732,1.0718,1.0725,162019.0949
2005-08-08 12:10:00,15.39,15.39,15.38,15.39,203928.034142392,1.0725,1.0725,1.0718,1.0725,203928.0341
2005-08-08 12:20:00,15.39,15.4,15.37,15.38,251885.6862394375,1.0725,1.0732,1.0711,1.0718,251885.6862
2005-08-08 12:30:00,15.38,15.38,15.36,15.37,813119.8310508084,1.0718,1.0718,1.0704,1.0711,813119.8311
2005-08-08 12:40:00,15.37,15.38,15.36,15.37,137392.1924942386,1.0711,1.0718,1.0704,1.0711,137392.1925
2005-08-08 12:50:00,15.37,15.38,15.37,15.38,374588.1474607072,1.0711,1.0718,1.0711,1.0718,374588.1475
2005-08-08 13:00:00,15.38,15.38,15.36,15.36,326630.4953636616,1.0718,1.0718,1.0704,1.0704,326630.4954
2005-08-08 13:10:00,15.36,15.37,15.35,15.37,334407.4119199393,1.0704,1.0711,1.0697,1.0711,334407.4119
2005-08-08 13:20:00,15.36,15.38,15.36,15.37,180597.2844735589,1.0704,1.0718,1.0704,1.0711,180597.2845
2005-08-08 13:30:00,15.37,15.39,15.37,15.39,169796.01147872888,1.0711,1.0725,1.0711,1.0725,169796.0115
2005-08-08 13:40:00,15.38,15.39,15.38,15.38,152513.97468700074,1.0718,1.0725,1.0718,1.0718,152513.9747
2005-08-08 13:50:00,15.38,15.39,15.36,15.38,279104.8941864093,1.0718,1.0725,1.0704,1.0718,279104.8942
2005-08-08 14:00:00,15.38,15.39,15.36,15.36,207384.4415007376,1.0718,1.0725,1.0704,1.0704,207384.4415
2005-08-08 14:10:00,15.36,15.37,15.35,15.36,250589.53348005787,1.0704,1.0711,1.0697,1.0704,250589.5335
2005-08-08 14:20:00,15.36,15.37,15.35,15.37,439395.7854296877,1.0704,1.0711,1.0697,1.0711,439395.7854
2005-08-08 14:30:00,15.37,15.37,15.35,15.36,244972.87152274625,1.0711,1.0711,1.0697,1.0704,244972.8715
2005-08-08 14:40:00,15.36,15.36,15.34,15.35,557777.7374530253,1.0704,1.0704,1.069,1.0697,557777.7375
2005-08-08 14:50:00,15.35,15.38,15.35,15.35,826513.4095643978,1.0697,1.0718,1.0697,1.0697,826513.4096
2005-08-08 15:00:00,15.36,15.36,15.34,15.35,190102.40470900945,1.0704,1.0704,1.069,1.0697,190102.4047
2005-08-08 15:10:00,15.35,15.36,15.34,15.34,1916577.8802026487,1.0697,1.0704,1.069,1.069,1916577.8802
2005-08-08 15:20:00,15.34,15.35,15.32,15.32,511548.2890351526,1.069,1.0697,1.0676,1.0676,511548.289
2005-08-08 15:30:00,15.32,15.33,15.31,15.33,575923.8760843399,1.0676,1.0683,1.0669,1.0683,575923.8761
2005-08-08 15:40:00,15.33,15.34,15.31,15.31,734486.5636484455,1.0683,1.069,1.0669,1.0669,734486.5636
2005-08-08 15:50:00,15.31,15.33,15.31,15.31,1058092.7025735546,1.0669,1.0683,1.0669,1.0669,1058092.7026
2005-08-09 09:30:00,15.39,15.41,15.37,15.39,722389.1378942358,1.0725,1.0739,1.0711,1.0725,722389.1379
2005-08-09 09:40:00,15.39,15.42,15.39,15.41,1315162.9998505106,1.0725,1.0746,1.0725,1.0739,1315162.9999
2005-08-09 09:50:00,15.41,15.44,15.4,15.41,408288.11920457706,1.0739,1.076,1.0732,1.0739,408288.1192
2005-08-09 10:00:00,15.41,15.43,15.38,15.39,276944.63958744326,1.0739,1.0753,1.0718,1.0725,276944.6396
2005-08-09 10:10:00,15.39,15.39,15.37,15.38,251453.6353196443,1.0725,1.0725,1.0711,1.0718,251453.6353
2005-08-09 10:20:00,15.38,15.38,15.36,15.37,281697.1997051685,1.0718,1.0718,1.0704,1.0711,281697.1997
2005-08-09 10:30:00,15.37,15.39,15.37,15.39,638139.2085345612,1.0711,1.0725,1.0711,1.0725,638139.2085
2005-08-09 10:40:00,15.39,15.39,15.37,15.39,381068.9112576053,1.0725,1.0725,1.0711,1.0725,381068.9113
2005-08-09 10:50:00,15.39,15.39,15.37,15.38,317557.4260480044,1.0725,1.0725,1.0711,1.0718,317557.426
2005-08-09 11:00:00,15.38,15.38,15.37,15.37,219913.91817474045,1.0718,1.0718,1.0711,1.0711,219913.9182
2005-08-09 11:10:00,15.37,15.38,15.37,15.37,539199.5479019176,1.0711,1.0718,1.0711,1.0711,539199.5479
2005-08-09 11:20:00,15.37,15.39,15.37,15.39,276080.53774785687,1.0711,1.0725,1.0711,1.0725,276080.5377
2005-08-09 11:30:00,15.39,15.39,15.38,15.38,223802.37645287928,1.0725,1.0725,1.0718,1.0718,223802.3765
2005-08-09 11:40:00,15.38,15.39,15.38,15.38,249293.38072067825,1.0718,1.0725,1.0718,1.0718,249293.3807
2005-08-09 11:50:00,15.38,15.38,15.37,15.38,198743.42310487348,1.0718,1.0718,1.0711,1.0718,198743.4231
2005-08-09 12:00:00,15.37,15.37,15.36,15.36,277808.74142702966,1.0711,1.0711,1.0704,1.0704,277808.7414
2005-08-09 12:10:00,15.36,15.36,15.35,15.36,95483.25327429792,1.0704,1.0704,1.0697,1.0704,95483.2533
2005-08-09 12:20:00,15.36,15.36,15.34,15.34,434643.2253119624,1.0704,1.0704,1.069,1.069,434643.2253
2005-08-09 12:30:00,15.34,15.35,15.33,15.34,408288.11920457706,1.069,1.0697,1.0683,1.069,408288.1192
2005-08-09 12:40:00,15.34,15.35,15.33,15.33,200471.6267840463,1.069,1.0697,1.0683,1.0683,200471.6268
2005-08-09 12:50:00,15.33,15.36,15.32,15.36,451493.2111838974,1.0683,1.0704,1.0676,1.0704,451493.2112
2005-08-09 13:00:00,15.36,15.37,15.36,15.37,1673765.2632788692,1.0704,1.0711,1.0704,1.0711,1673765.2633
2005-08-09 13:10:00,15.37,15.37,15.35,15.37,216457.5108163948,1.0711,1.0711,1.0697,1.0711,216457.5108
2005-08-09 13:20:00,15.37,15.37,15.36,15.36,79929.4201617426,1.0711,1.0711,1.0704,1.0704,79929.4202
2005-08-09 13:30:00,15.36,15.37,15.36,15.36,166771.65504017644,1.0704,1.0711,1.0704,1.0704,166771.655
2005-08-09 13:40:00,15.36,15.37,15.35,15.36,177140.8771152133,1.0704,1.0711,1.0697,1.0704,177140.8771
2005-08-09 13:50:00,15.36,15.36,15.35,15.36,178437.02987459293,1.0704,1.0704,1.0697,1.0704,178437.0299
2005-08-09 14:00:00,15.36,15.36,15.32,15.34,435507.3271515489,1.0704,1.0704,1.0676,1.069,435507.3272
2005-08-09 14:10:00,15.34,15.35,15.31,15.34,479576.5209704556,1.069,1.0697,1.0669,1.069,479576.521
2005-08-09 14:20:00,15.34,15.36,15.33,15.35,773371.1464298337,1.069,1.0704,1.0683,1.0697,773371.1464
2005-08-09 14:30:00,15.34,15.37,15.33,15.34,719364.7814556834,1.069,1.0711,1.0683,1.069,719364.7815
2005-08-09 14:40:00,15.34,15.35,15.32,15.33,522781.6129497759,1.069,1.0697,1.0676,1.0683,522781.6129
2005-08-09 14:50:00,15.33,15.35,15.31,15.31,385389.42045553727,1.0683,1.0697,1.0669,1.0669,385389.4205
2005-08-09 15:00:00,15.31,15.34,15.3,15.33,863669.7886666133,1.0669,1.069,1.0662,1.0683,863669.7887
2005-08-09 15:10:00,15.33,15.33,15.3,15.31,763866.0261943833,1.0683,1.0683,1.0662,1.0669,763866.0262
2005-08-09 15:20:00,15.3,15.32,15.29,15.3,621721.2735824194,1.0662,1.0676,1.0655,1.0662,621721.2736
2005-08-09 15:30:00,15.3,15.32,15.3,15.32,688689.166150366,1.0662,1.0676,1.0662,1.0676,688689.1662
2005-08-09 15:40:00,15.32,15.35,15.32,15.35,481304.7246496284,1.0676,1.0697,1.0676,1.0697,481304.7246
2005-08-09 15:50:00,15.35,15.38,15.35,15.37,914651.7972022112,1.0697,1.0718,1.0697,1.0711,914651.7972
2005-08-10 09:30:00,15.4,15.44,15.4,15.44,775531.4010287998,1.0732,1.076,1.0732,1.076,775531.401
2005-08-10 09:40:00,15.44,15.46,15.43,15.46,802750.6089757716,1.076,1.0774,1.0753,1.0774,802750.609
2005-08-10 09:50:00,15.46,15.52,15.46,15.52,1115123.4239862575,1.0774,1.0815,1.0774,1.0815,1115123.424
2005-08-10 10:00:00,15.52,15.57,15.5,15.56,1156168.2613666118,1.0815,1.085,1.0801,1.0843,1156168.2614
2005-08-10 10:10:00,15.56,15.59,15.55,15.55,928477.4266355938,1.0843,1.0864,1.0836,1.0836,928477.4266
2005-08-10 10:20:00,15.54,15.56,15.53,15.54,475256.0117725235,1.0829,1.0843,1.0822,1.0829,475256.0118
2005-08-10 10:30:00,15.54,15.58,15.52,15.56,924588.9683574548,1.0829,1.0857,1.0815,1.0843,924588.9684
2005-08-10 10:40:00,15.56,15.58,15.55,15.57,553889.2791748865,1.0843,1.0857,1.0836,1.085,553889.2792
2005-08-10 10:50:00,15.58,15.58,15.55,15.55,519325.2055914303,1.0857,1.0857,1.0836,1.0836,519325.2056
2005-08-10 11:00:00,15.55,15.57,15.55,15.57,318853.57880738395,1.0836,1.085,1.0836,1.085,318853.5788
2005-08-10 11:10:00,15.57,15.58,15.57,15.58,360762.5180273247,1.085,1.0857,1.085,1.0857,360762.518
2005-08-10 11:20:00,15.57,15.59,15.57,15.59,693009.6753482979,1.085,1.0864,1.085,1.0864,693009.6753
2005-08-10 11:30:00,15.59,15.6,15.55,15.56,982051.7406899508,1.0864,1.0871,1.0836,1.0843,982051.7407
2005-08-10 11:40:00,15.56,15.57,15.55,15.57,266575.4175124064,1.0843,1.085,1.0836,1.085,266575.4175
2005-08-10 11:50:00,15.57,15.58,15.57,15.57,247565.17704150543,1.085,1.0857,1.085,1.085,247565.177
2005-08-10 12:00:00,15.58,15.59,15.58,15.58,198311.37218508028,1.0857,1.0864,1.0857,1.0857,198311.3722
2005-08-10 12:10:00,15.58,15.58,15.56,15.56,209976.7470194968,1.0857,1.0857,1.0843,1.0843,209976.747
2005-08-10 12:20:00,15.56,15.57,15.55,15.57,333975.3610001461,1.0843,1.085,1.0836,1.085,333975.361
2005-08-10 12:30:00,15.57,15.57,15.52,15.53,565122.6030895098,1.085,1.085,1.0815,1.0822,565122.6031
2005-08-10 12:40:00,15.53,15.53,15.5,15.52,596662.3202344136,1.0822,1.0822,1.0801,1.0815,596662.3202
2005-08-10 12:50:00,15.51,15.53,15.5,15.52,402239.4063274722,1.0808,1.0822,1.0801,1.0815,402239.4063
2005-08-10 13:00:00,15.53,15.54,15.52,15.53,238492.10772584812,1.0822,1.0829,1.0815,1.0822,238492.1077
2005-08-10 13:10:00,15.53,15.54,15.52,15.54,327494.59720324806,1.0822,1.0829,1.0815,1.0829,327494.5972
2005-08-10 13:20:00,15.54,15.54,15.52,15.53,323606.13892510923,1.0829,1.0829,1.0815,1.0822,323606.1389
2005-08-10 13:30:00,15.53,15.56,15.53,15.54,456245.7713016226,1.0822,1.0843,1.0822,1.0829,456245.7713
2005-08-10 13:40:00,15.54,15.54,15.51,15.52,235899.80220708897,1.0829,1.0829,1.0808,1.0815,235899.8022
2005-08-10 13:50:00,15.52,15.52,15.48,15.5,283857.45430413453,1.0815,1.0815,1.0788,1.0801,283857.4543
2005-08-10 14:00:00,15.5,15.51,15.48,15.48,336135.6155991121,1.0801,1.0808,1.0788,1.0788,336135.6156
2005-08-10 14:10:00,15.48,15.51,15.46,15.5,315397.1714490384,1.0788,1.0808,1.0774,1.0801,315397.1714
2005-08-10 14:20:00,15.49,15.5,15.45,15.48,394894.5406909877,1.0795,1.0801,1.0767,1.0788,394894.5407
2005-08-10 14:30:00,15.48,15.49,15.47,15.49,264415.1629134404,1.0788,1.0795,1.0781,1.0795,264415.1629
2005-08-10 14:40:00,15.49,15.54,15.49,15.52,319717.6806469704,1.0795,1.0829,1.0795,1.0815,319717.6806
2005-08-10 14:50:00,15.51,15.52,15.5,15.52,197879.3212652871,1.0808,1.0815,1.0801,1.0815,197879.3213
2005-08-10 15:00:00,15.52,15.52,15.46,15.49,404831.7118462314,1.0815,1.0815,1.0774,1.0795,404831.7118
2005-08-10 15:10:00,15.49,15.49,15.44,15.46,440259.8872692741,1.0795,1.0795,1.076,1.0774,440259.8873
2005-08-10 15:20:00,15.46,15.47,15.44,15.47,481736.7755694216,1.0774,1.0781,1.076,1.0781,481736.7756
2005-08-10 15:30:00,15.47,15.48,15.45,15.47,558209.7883728186,1.0781,1.0788,1.0767,1.0781,558209.7884
2005-08-10 15:40:00,15.47,15.49,15.47,15.49,500747.01604032255,1.0781,1.0795,1.0781,1.0795,500747.016
2005-08-10 15:50:00,15.49,15.51,15.48,15.48,689985.3189097455,1.0795,1.0808,1.0788,1.0788,689985.3189
2005-08-11 09:30:00,15.49,15.55,15.48,15.54,631658.4447376631,1.0795,1.0836,1.0788,1.0829,631658.4447
2005-08-11 09:40:00,15.54,15.55,15.51,15.51,238924.15864564132,1.0829,1.0836,1.0808,1.0808,238924.1586
2005-08-11 09:50:00,15.51,15.52,15.49,15.5,321877.9352459364,1.0808,1.0815,1.0795,1.0801,321877.9352
2005-08-11 10:00:00,15.5,15.54,15.5,15.53,337431.7683584917,1.0801,1.0829,1.0801,1.0822,337431.7684
2005-08-11 10:10:00,15.54,15.58,15.53,15.56,361194.5689471179,1.0829,1.0857,1.0822,1.0843,361194.5689
2005-08-11 10:20:00,15.56,15.6,15.55,15.57,359466.3652679451,1.0843,1.0871,1.0836,1.085,359466.3653
2005-08-11 10:30:00,15.57,15.58,15.56,15.56,282129.2506249617,1.085,1.0857,1.0843,1.0843,282129.2506
2005-08-11 10:40:00,15.56,15.58,15.56,15.56,277376.69050723646,1.0843,1.0857,1.0843,1.0843,277376.6905
2005-08-11 10:50:00,15.56,15.56,15.51,15.52,525373.9184685351,1.0843,1.0843,1.0808,1.0815,525373.9185
2005-08-11 11:00:00,15.52,15.55,15.52,15.54,575491.8251645467,1.0815,1.0836,1.0815,1.0829,575491.8252
2005-08-11 11:10:00,15.54,15.54,15.51,15.53,429890.6651942372,1.0829,1.0829,1.0808,1.0822,429890.6652
2005-08-11 11:20:00,15.53,15.55,15.52,15.55,405263.7627660246,1.0822,1.0836,1.0815,1.0836,405263.7628
2005-08-11 11:30:00,15.55,15.56,15.52,15.54,351257.39779187425,1.0836,1.0843,1.0815,1.0829,351257.3978
2005-08-11 11:40:00,15.54,15.56,15.53,15.56,230283.1402497773,1.0829,1.0843,1.0822,1.0843,230283.1402
2005-08-11 11:50:00,15.56,15.56,15.54,15.54,192262.65930797544,1.0843,1.0843,1.0829,1.0829,192262.6593
2005-08-11 12:00:00,15.54,15.55,15.52,15.54,172820.36791728128,1.0829,1.0836,1.0815,1.0829,172820.3679
2005-08-11 12:10:00,15.54,15.54,15.5,15.5,289474.1162614461,1.0829,1.0829,1.0801,1.0801,289474.1163
2005-08-11 12:20:00,15.51,15.51,15.49,15.5,588453.3527583427,1.0808,1.0808,1.0795,1.0801,588453.3528
2005-08-11 12:30:00,15.5,15.5,15.48,15.49,264415.1629134404,1.0801,1.0801,1.0788,1.0795,264415.1629
2005-08-11 12:40:00,15.49,15.49,15.47,15.48,150785.77100782792,1.0795,1.0795,1.0781,1.0788,150785.771
2005-08-11 12:50:00,15.48,15.51,15.48,15.51,216889.561736188,1.0788,1.0808,1.0788,1.0808,216889.5617
2005-08-11 13:00:00,15.51,15.53,15.51,15.52,231147.2420893637,1.0808,1.0822,1.0808,1.0815,231147.2421
2005-08-11 13:10:00,15.52,15.52,15.49,15.5,197879.3212652871,1.0815,1.0815,1.0795,1.0801,197879.3213
2005-08-11 13:20:00,15.51,15.52,15.5,15.51,200471.6267840463,1.0808,1.0815,1.0801,1.0808,200471.6268
2005-08-11 13:30:00,15.51,15.51,15.47,15.48,205656.23782156472,1.0808,1.0808,1.0781,1.0788,205656.2378
2005-08-11 13:40:00,15.48,15.49,15.47,15.47,247997.22796129863,1.0788,1.0795,1.0781,1.0781,247997.228
2005-08-11 13:50:00,15.48,15.49,15.47,15.49,162451.1458422444,1.0788,1.0795,1.0781,1.0795,162451.1458
2005-08-11 14:00:00,15.49,15.49,15.48,15.48,171092.16423810847,1.0795,1.0795,1.0788,1.0788,171092.1642
2005-08-11 14:10:00,15.48,15.49,15.44,15.46,336567.6665189053,1.0788,1.0795,1.076,1.0774,336567.6665
2005-08-11 14:20:00,15.46,15.48,15.45,15.48,236763.90404667536,1.0774,1.0788,1.0767,1.0788,236763.904
2005-08-11 14:30:00,15.48,15.5,15.48,15.49,273920.2831488908,1.0788,1.0801,1.0788,1.0795,273920.2831
2005-08-11 14:40:00,15.49,15.51,15.49,15.49,273920.2831488908,1.0795,1.0808,1.0795,1.0795,273920.2831
2005-08-11 14:50:00,15.49,15.5,15.47,15.48,169363.96055893565,1.0795,1.0801,1.0781,1.0788,169363.9606
2005-08-11 15:00:00,15.48,15.49,15.46,15.49,283857.45430413453,1.0788,1.0795,1.0774,1.0795,283857.4543
2005-08-11 15:10:00,15.49,15.56,15.48,15.55,663630.2128023602,1.0795,1.0843,1.0788,1.0836,663630.2128
2005-08-11 15:20:00,15.55,15.57,15.55,15.56,434643.2253119624,1.0836,1.085,1.0836,1.0843,434643.2253
2005-08-11 15:30:00,15.56,15.61,15.56,15.61,508091.881676807,1.0843,1.0878,1.0843,1.0878,508091.8817
2005-08-11 15:40:00,15.61,15.62,15.6,15.62,655853.2962460825,1.0878,1.0885,1.0871,1.0885,655853.2962
2005-08-11 15:50:00,15.62,15.62,15.59,15.61,1028281.1891078237,1.0885,1.0885,1.0864,1.0878,1028281.1891
2005-08-12 09:30:00,15.54,15.59,15.52,15.52,611784.1024271757,1.0829,1.0864,1.0815,1.0815,611784.1024
2005-08-12 09:40:00,15.52,15.54,15.49,15.5,501611.11787990894,1.0815,1.0829,1.0795,1.0801,501611.1179
2005-08-12 09:50:00,15.5,15.52,15.49,15.51,544384.1589394361,1.0801,1.0815,1.0795,1.0808,544384.1589
2005-08-12 10:00:00,15.5,15.51,15.47,15.48,440691.9381890673,1.0801,1.0808,1.0781,1.0788,440691.9382
2005-08-12 10:10:00,15.47,15.49,15.46,15.49,352985.60147104703,1.0781,1.0795,1.0774,1.0795,352985.6015
2005-08-12 10:20:00,15.48,15.54,15.48,15.53,283425.40338434133,1.0788,1.0829,1.0788,1.0822,283425.4034
2005-08-12 10:30:00,15.53,15.53,15.49,15.52,266575.4175124064,1.0822,1.0822,1.0795,1.0815,266575.4175
2005-08-12 10:40:00,15.52,15.52,15.5,15.51,244108.76968315983,1.0815,1.0815,1.0801,1.0808,244108.7697
2005-08-12 10:50:00,15.51,15.52,15.5,15.51,242380.566003987,1.0808,1.0815,1.0801,1.0808,242380.566
2005-08-12 11:00:00,15.51,15.52,15.5,15.5,369403.5364231888,1.0808,1.0815,1.0801,1.0801,369403.5364
2005-08-12 11:10:00,15.5,15.5,15.48,15.48,301571.54201565584,1.0801,1.0801,1.0788,1.0788,301571.542
2005-08-12 11:20:00,15.48,15.5,15.48,15.48,318421.52788759075,1.0788,1.0801,1.0788,1.0788,318421.5279
2005-08-12 11:30:00,15.48,15.49,15.47,15.47,219913.91817474045,1.0788,1.0795,1.0781,1.0781,219913.9182
2005-08-12 11:40:00,15.47,15.47,15.42,15.42,421681.6977181664,1.0781,1.0781,1.0746,1.0746,421681.6977
2005-08-12 11:50:00,15.43,15.43,15.41,15.42,445876.5492265857,1.0753,1.0753,1.0739,1.0746,445876.5492
2005-08-12 12:00:00,15.43,15.43,15.42,15.42,267007.4684321996,1.0753,1.0753,1.0746,1.0746,267007.4684
2005-08-12 12:10:00,15.42,15.43,15.42,15.43,164179.34952141723,1.0746,1.0753,1.0746,1.0753,164179.3495
2005-08-12 12:20:00,15.43,15.43,15.41,15.41,271760.02854992484,1.0753,1.0753,1.0739,1.0739,271760.0285
2005-08-12 12:30:00,15.41,15.43,15.41,15.42,184917.79367149097,1.0739,1.0753,1.0739,1.0746,184917.7937
2005-08-12 12:40:00,15.42,15.44,15.4,15.42,224666.47829246568,1.0746,1.076,1.0732,1.0746,224666.4783
2005-08-12 12:50:00,15.41,15.43,15.41,15.42,205224.18690177152,1.0739,1.0753,1.0739,1.0746,205224.1869
2005-08-12 13:00:00,15.42,15.42,15.4,15.41,202631.8813830123,1.0746,1.0746,1.0732,1.0739,202631.8814
2005-08-12 13:10:00,15.4,15.44,15.4,15.44,170660.11331831527,1.0732,1.076,1.0732,1.076,170660.1133
2005-08-12 13:20:00,15.44,15.44,15.42,15.42,93755.04959512508,1.076,1.076,1.0746,1.0746,93755.0496
2005-08-12 13:30:00,15.42,15.43,15.42,15.42,209976.7470194968,1.0746,1.0753,1.0746,1.0746,209976.747
2005-08-12 13:40:00,15.42,15.42,15.41,15.41,166339.60412038324,1.0746,1.0746,1.0739,1.0739,166339.6041
2005-08-12 13:50:00,15.41,15.42,15.41,15.41,184485.74275169772,1.0739,1.0746,1.0739,1.0739,184485.7428
2005-08-12 14:00:00,15.41,15.43,15.41,15.41,273920.2831488908,1.0739,1.0753,1.0739,1.0739,273920.2831
2005-08-12 14:10:00,15.41,15.41,15.41,15.41,72584.55452525814,1.0739,1.0739,1.0739,1.0739,72584.5545
2005-08-12 14:20:00,15.41,15.43,15.41,15.43,204360.0850621852,1.0739,1.0753,1.0739,1.0753,204360.0851
2005-08-12 14:30:00,15.43,15.44,15.42,15.44,99803.76247222994,1.0753,1.076,1.0746,1.076,99803.7625
2005-08-12 14:40:00,15.44,15.44,15.42,15.42,166771.65504017644,1.076,1.076,1.0746,1.0746,166771.655
2005-08-12 14:50:00,15.42,15.43,15.42,15.43,169796.01147872888,1.0746,1.0753,1.0746,1.0753,169796.0115
2005-08-12 15:00:00,15.43,15.43,15.42,15.42,175844.72435583372,1.0753,1.0753,1.0746,1.0746,175844.7244
2005-08-12 15:10:00,15.42,15.43,15.41,15.42,239788.26048522777,1.0746,1.0753,1.0739,1.0746,239788.2605
2005-08-12 15:20:00,15.42,15.51,15.42,15.5,578516.1816030991,1.0746,1.0808,1.0746,1.0801,578516.1816
2005-08-12 15:30:00,15.5,15.53,15.5,15.53,638139.2085345612,1.0801,1.0822,1.0801,1.0822,638139.2085
2005-08-12 15:40:00,15.53,15.53,15.5,15.5,422977.85047754593,1.0822,1.0822,1.0801,1.0801,422977.8505
2005-08-12 15:50:00,15.5,15.51,15.47,15.47,743559.6329641028,1.0801,1.0808,1.0781,1.0781,743559.633
2005-08-15 09:30:00,15.43,15.47,15.43,15.44,558641.8392926118,1.0753,1.0781,1.0753,1.076,558641.8393
2005-08-15 09:40:00,15.44,15.45,15.43,15.43,220345.96909453365,1.076,1.0767,1.0753,1.0753,220345.9691
2005-08-15 09:50:00,15.43,15.47,15.42,15.47,190534.45562880265,1.0753,1.0781,1.0746,1.0781,190534.4556
2005-08-15 10:00:00,15.47,15.47,15.43,15.44,177140.8771152133,1.0781,1.0781,1.0753,1.076,177140.8771
2005-08-15 10:10:00,15.44,15.45,15.42,15.43,531854.6822654331,1.076,1.0767,1.0746,1.0753,531854.6823
2005-08-15 10:20:00,15.43,15.43,15.42,15.42,257934.3991165424,1.0753,1.0753,1.0746,1.0746,257934.3991
2005-08-15 10:30:00,15.42,15.45,15.42,15.43,205224.18690177152,1.0746,1.0767,1.0746,1.0753,205224.1869
2005-08-15 10:40:00,15.44,15.47,15.44,15.46,130479.37777754736,1.076,1.0781,1.076,1.0774,130479.3778
2005-08-15 10:50:00,15.46,15.46,15.45,15.46,151217.82192762112,1.0774,1.0774,1.0767,1.0774,151217.8219
2005-08-15 11:00:00,15.46,15.48,15.46,15.46,146033.2108901027,1.0774,1.0788,1.0774,1.0774,146033.2109
2005-08-15 11:10:00,15.46,15.49,15.46,15.48,223802.37645287928,1.0774,1.0795,1.0774,1.0788,223802.3765
2005-08-15 11:20:00,15.48,15.48,15.47,15.47,130911.42869734055,1.0788,1.0788,1.0781,1.0781,130911.4287
2005-08-15 11:30:00,15.47,15.47,15.44,15.46,182757.53907252496,1.0781,1.0781,1.076,1.0774,182757.5391
2005-08-15 11:40:00,15.45,15.45,15.41,15.42,261822.8573946812,1.0767,1.0767,1.0739,1.0746,261822.8574
2005-08-15 11:50:00,15.42,15.45,15.42,15.44,200903.6777038395,1.0746,1.0767,1.0746,1.076,200903.6777
2005-08-15 12:00:00,15.44,15.44,15.43,15.43,199175.47402466668,1.076,1.076,1.0753,1.0753,199175.474
2005-08-15 12:10:00,15.43,15.46,15.43,15.44,177572.9280350065,1.0753,1.0774,1.0753,1.076,177572.928
2005-08-15 12:20:00,15.44,15.48,15.44,15.47,195287.01574652785,1.076,1.0788,1.076,1.0781,195287.0157
2005-08-15 12:30:00,15.46,15.49,15.46,15.47,241516.4641644006,1.0774,1.0795,1.0774,1.0781,241516.4642
2005-08-15 12:40:00,15.48,15.49,15.47,15.48,115789.64650457846,1.0788,1.0795,1.0781,1.0788,115789.6465
2005-08-15 12:50:00,15.48,15.48,15.47,15.47,79065.31832215619,1.0788,1.0788,1.0781,1.0781,79065.3183
2005-08-15 13:00:00,15.47,15.48,15.47,15.48,104556.32258995518,1.0781,1.0788,1.0781,1.0788,104556.3226
2005-08-15 13:10:00,15.48,15.49,15.47,15.49,216025.4598966016,1.0788,1.0795,1.0781,1.0795,216025.4599
2005-08-15 13:20:00,15.48,15.51,15.48,15.49,473959.8590131439,1.0788,1.0808,1.0788,1.0795,473959.859
2005-08-15 13:30:00,15.49,15.51,15.48,15.48,325766.3935240752,1.0795,1.0808,1.0788,1.0788,325766.3935
2005-08-15 13:40:00,15.49,15.53,15.48,15.52,224234.42737267248,1.0795,1.0822,1.0788,1.0815,224234.4274
2005-08-15 13:50:00,15.53,15.53,15.51,15.51,93322.9986753319,1.0822,1.0822,1.0808,1.0808,93322.9987
2005-08-15 14:00:00,15.51,15.54,15.51,15.51,209112.64517991035,1.0808,1.0829,1.0808,1.0808,209112.6452
2005-08-15 14:10:00,15.51,15.52,15.51,15.52,327062.5462834548,1.0808,1.0815,1.0808,1.0815,327062.5463
2005-08-15 14:20:00,15.51,15.54,15.51,15.53,305460.00029379467,1.0808,1.0829,1.0808,1.0822,305460.0003
2005-08-15 14:30:00,15.53,15.54,15.51,15.53,198311.37218508028,1.0822,1.0829,1.0808,1.0822,198311.3722
2005-08-15 14:40:00,15.54,15.54,15.51,15.52,156402.43296513957,1.0829,1.0829,1.0808,1.0815,156402.433
2005-08-15 14:50:00,15.52,15.54,15.52,15.53,229419.0384101909,1.0815,1.0829,1.0815,1.0822,229419.0384
2005-08-15 15:00:00,15.53,15.54,15.51,15.52,249293.38072067825,1.0822,1.0829,1.0808,1.0815,249293.3807
2005-08-15 15:10:00,15.52,15.53,15.51,15.51,310212.5604115199,1.0815,1.0822,1.0808,1.0808,310212.5604
2005-08-15 15:20:00,15.51,15.53,15.51,15.51,283857.45430413453,1.0808,1.0822,1.0808,1.0808,283857.4543
2005-08-15 15:30:00,15.52,15.52,15.49,15.51,337863.8192782849,1.0815,1.0815,1.0795,1.0808,337863.8193
2005-08-15 15:40:00,15.51,15.52,15.51,15.51,301571.54201565584,1.0808,1.0815,1.0808,1.0808,301571.542
2005-08-15 15:50:00,15.51,15.52,15.49,15.5,556049.5337738525,1.0808,1.0815,1.0795,1.0801,556049.5338
2005-08-16 09:30:00,15.55,15.56,15.51,15.54,1701416.5221456343,1.0836,1.0843,1.0808,1.0829,1701416.5221
2005-08-16 09:40:00,15.54,15.54,15.51,15.51,657149.4490054621,1.0829,1.0829,1.0808,1.0808,657149.449
2005-08-16 09:50:00,15.51,15.54,15.51,15.54,932797.9358335256,1.0808,1.0829,1.0808,1.0829,932797.9358
2005-08-16 10:00:00,15.54,15.55,15.54,15.55,931069.7321543528,1.0829,1.0836,1.0829,1.0836,931069.7322
2005-08-16 10:10:00,15.55,15.55,15.54,15.54,409152.22104416345,1.0836,1.0836,1.0829,1.0829,409152.221
2005-08-16 10:20:00,15.54,15.56,15.54,15.56,534014.9368643992,1.0829,1.0843,1.0829,1.0843,534014.9369
2005-08-16 10:30:00,15.56,15.59,15.56,15.58,760409.6188360377,1.0843,1.0864,1.0843,1.0857,760409.6188
2005-08-16 10:40:00,15.58,15.58,15.53,15.54,583268.7417208244,1.0857,1.0857,1.0822,1.0829,583268.7417
2005-08-16 10:50:00,15.53,15.55,15.53,15.54,705971.2029420941,1.0822,1.0836,1.0822,1.0829,705971.2029
2005-08-16 11:00:00,15.54,15.54,15.52,15.52,307188.2039729675,1.0829,1.0829,1.0815,1.0815,307188.204
2005-08-16 11:10:00,15.52,15.53,15.51,15.52,248429.27888109183,1.0815,1.0822,1.0808,1.0815,248429.2789
2005-08-16 11:20:00,15.52,15.55,15.52,15.54,371131.7401023616,1.0815,1.0836,1.0815,1.0829,371131.7401
2005-08-16 11:30:00,15.54,15.54,15.52,15.53,259662.60279571512,1.0829,1.0829,1.0815,1.0822,259662.6028
2005-08-16 11:40:00,15.53,15.55,15.52,15.54,2210804.556581821,1.0822,1.0836,1.0815,1.0829,2210804.5566
2005-08-16 11:50:00,15.54,15.56,15.54,15.55,423841.9523171324,1.0829,1.0843,1.0829,1.0836,423841.9523
2005-08-16 12:00:00,15.55,15.55,15.51,15.52,579812.3343624787,1.0836,1.0836,1.0808,1.0815,579812.3344
2005-08-16 12:10:00,15.52,15.52,15.51,15.52,1446506.4794676444,1.0815,1.0815,1.0808,1.0815,1446506.4795
2005-08-16 12:20:00,15.52,15.52,15.5,15.52,511548.2890351526,1.0815,1.0815,1.0801,1.0815,511548.289
2005-08-16 12:30:00,15.52,15.55,15.52,15.54,376748.4020596732,1.0815,1.0836,1.0815,1.0829,376748.4021
2005-08-16 12:40:00,15.54,15.54,15.54,15.54,438099.63267030806,1.0829,1.0829,1.0829,1.0829,438099.6327
2005-08-16 12:50:00,15.54,15.56,15.54,15.55,875767.2144208229,1.0829,1.0843,1.0829,1.0836,875767.2144
2005-08-16 13:00:00,15.56,15.57,15.55,15.56,269167.7230311656,1.0843,1.085,1.0836,1.0843,269167.723
2005-08-16 13:10:00,15.56,15.57,15.55,15.56,348665.092273115,1.0843,1.085,1.0836,1.0843,348665.0923
2005-08-16 13:20:00,15.57,15.58,15.56,15.56,519325.2055914303,1.085,1.0857,1.0843,1.0843,519325.2056
2005-08-16 13:30:00,15.56,15.57,15.56,15.57,366811.2309044295,1.0843,1.085,1.0843,1.085,366811.2309
2005-08-16 13:40:00,15.57,15.57,15.56,15.57,753928.8550391396,1.085,1.085,1.0843,1.085,753928.855
2005-08-16 13:50:00,15.57,15.58,15.56,15.57,428162.4615150644,1.085,1.0857,1.0843,1.085,428162.4615
2005-08-16 14:00:00,15.57,15.58,15.57,15.57,437235.53083072166,1.085,1.0857,1.085,1.085,437235.5308
2005-08-16 14:10:00,15.56,15.57,15.56,15.56,1427064.18807695,1.0843,1.085,1.0843,1.0843,1427064.1881
2005-08-16 14:20:00,15.56,15.57,15.54,15.54,891321.0475333782,1.0843,1.085,1.0829,1.0829,891321.0475
2005-08-16 14:30:00,15.54,15.58,15.54,15.57,1960215.023101763,1.0829,1.0857,1.0829,1.085,1960215.0231
2005-08-16 14:40:00,15.57,15.57,15.53,15.55,420385.5449587868,1.085,1.085,1.0822,1.0836,420385.545
2005-08-16 14:50:00,15.54,15.57,15.54,15.57,399647.100808713,1.0829,1.085,1.0829,1.085,399647.1008
2005-08-16 15:00:00,15.57,15.6,15.57,15.59,807935.2200132901,1.085,1.0871,1.085,1.0864,807935.22
2005-08-16 15:10:00,15.59,15.64,15.59,15.63,1558839.7186138772,1.0864,1.0899,1.0864,1.0892,1558839.7186
2005-08-16 15:20:00,15.63,15.63,15.58,15.58,1578282.0100045714,1.0892,1.0892,1.0857,1.0857,1578282.01
2005-08-16 15:30:00,15.58,15.59,15.58,15.59,1036490.1565838944,1.0857,1.0864,1.0857,1.0864,1036490.1566
2005-08-16 15:40:00,15.59,15.63,15.59,15.63,1280598.9262670544,1.0864,1.0892,1.0864,1.0892,1280598.9263
2005-08-16 15:50:00,15.63,15.63,15.61,15.62,1555815.3621753247,1.0892,1.0892,1.0878,1.0885,1555815.3622
2005-08-17 09:30:00,15.6,15.61,15.57,15.59,837314.6825592278,1.0871,1.0878,1.085,1.0864,837314.6826
2005-08-17 09:40:00,15.59,15.59,15.54,15.57,546976.4644581953,1.0864,1.0864,1.0829,1.085,546976.4645
2005-08-17 09:50:00,15.57,15.59,15.54,15.57,871446.705222891,1.085,1.0864,1.0829,1.085,871446.7052
2005-08-17 10:00:00,15.57,15.6,15.56,15.57,568146.9595280623,1.085,1.0871,1.0843,1.085,568146.9595
2005-08-17 10:10:00,15.56,15.61,15.56,15.61,1017047.8651932004,1.0843,1.0878,1.0843,1.0878,1017047.8652
2005-08-17 10:20:00,15.61,15.61,15.59,15.59,574627.7233249603,1.0878,1.0878,1.0864,1.0864,574627.7233
2005-08-17 10:30:00,15.59,15.6,15.54,15.57,796701.8960986667,1.0864,1.0871,1.0829,1.085,796701.8961
2005-08-17 10:40:00,15.57,15.59,15.57,15.58,379772.75849822565,1.085,1.0864,1.085,1.0857,379772.7585
2005-08-17 10:50:00,15.58,15.59,15.56,15.56,540927.7515810904,1.0857,1.0864,1.0843,1.0843,540927.7516
2005-08-17 11:00:00,15.56,15.58,15.54,15.54,350393.2959522878,1.0843,1.0857,1.0829,1.0829,350393.296
2005-08-17 11:10:00,15.55,15.58,15.55,15.57,460566.28049955465,1.0836,1.0857,1.0836,1.085,460566.2805
2005-08-17 11:20:00,15.57,15.57,15.56,15.57,318421.52788759075,1.085,1.085,1.0843,1.085,318421.5279
2005-08-17 11:30:00,15.57,15.57,15.56,15.57,263551.061073854,1.085,1.085,1.0843,1.085,263551.0611
2005-08-17 11:40:00,15.56,15.56,15.55,15.56,263551.061073854,1.0843,1.0843,1.0836,1.0843,263551.0611
2005-08-17 11:50:00,15.56,15.56,15.55,15.56,600982.8294323457,1.0843,1.0843,1.0836,1.0843,600982.8294
2005-08-17 12:00:00,15.55,15.56,15.55,15.56,296818.9818979306,1.0836,1.0843,1.0836,1.0843,296818.9819
2005-08-17 12:10:00,15.55,15.57,15.55,15.56,422113.74863795954,1.0836,1.085,1.0836,1.0843,422113.7486
2005-08-17 12:20:00,15.57,15.57,15.55,15.55,454949.61854224297,1.085,1.085,1.0836,1.0836,454949.6185
2005-08-17 12:30:00,15.55,15.56,15.55,15.56,247997.22796129863,1.0836,1.0843,1.0836,1.0843,247997.228
2005-08-17 12:40:00,15.56,15.56,15.55,15.56,374156.096540914,1.0843,1.0843,1.0836,1.0843,374156.0965
2005-08-17 12:50:00,15.55,15.56,15.55,15.55,621289.2226626262,1.0836,1.0843,1.0836,1.0836,621289.2227
2005-08-17 13:00:00,15.55,15.55,15.54,15.54,366379.1799846363,1.0836,1.0836,1.0829,1.0829,366379.18
2005-08-17 13:10:00,15.54,15.54,15.53,15.53,177572.9280350065,1.0829,1.0829,1.0822,1.0822,177572.928
2005-08-17 13:20:00,15.53,15.56,15.53,15.55,266575.4175124064,1.0822,1.0843,1.0822,1.0836,266575.4175
2005-08-17 13:30:00,15.55,15.56,15.55,15.55,219481.8672549472,1.0836,1.0843,1.0836,1.0836,219481.8673
2005-08-17 13:40:00,15.55,15.55,15.54,15.55,162451.1458422444,1.0836,1.0836,1.0829,1.0836,162451.1458
2005-08-17 13:50:00,15.55,15.56,15.55,15.56,201767.77954342592,1.0836,1.0843,1.0836,1.0843,201767.7795
2005-08-17 14:00:00,15.56,15.57,15.55,15.55,233307.49668832973,1.0843,1.085,1.0836,1.0836,233307.4967
2005-08-17 14:10:00,15.55,15.57,15.55,15.56,1154872.108607232,1.0836,1.085,1.0836,1.0843,1154872.1086
2005-08-17 14:20:00,15.57,15.59,15.57,15.58,314533.0696094519,1.085,1.0864,1.085,1.0857,314533.0696
2005-08-17 14:30:00,15.58,15.6,15.58,15.59,502907.2706392885,1.0857,1.0871,1.0857,1.0864,502907.2706
2005-08-17 14:40:00,15.59,15.6,15.57,15.58,451925.2621036906,1.0864,1.0871,1.085,1.0857,451925.2621
2005-08-17 14:50:00,15.58,15.61,15.57,15.61,487785.48844652646,1.0857,1.0878,1.085,1.0878,487785.4884
2005-08-17 15:00:00,15.61,15.66,15.59,15.65,664062.2637221534,1.0878,1.0913,1.0864,1.0906,664062.2637
2005-08-17 15:10:00,15.64,15.67,15.63,15.65,589317.4545979291,1.0899,1.092,1.0892,1.0906,589317.4546
2005-08-17 15:20:00,15.65,15.7,15.65,15.69,1017479.9161129936,1.0906,1.0941,1.0906,1.0934,1017479.9161
2005-08-17 15:30:00,15.7,15.72,15.68,15.71,1245170.7508440118,1.0941,1.0955,1.0927,1.0948,1245170.7508
2005-08-17 15:40:00,15.72,15.74,15.69,15.7,2157230.2425274635,1.0955,1.0969,1.0934,1.0941,2157230.2425
2005-08-17 15:50:00,15.7,15.72,15.68,15.69,2296350.638700875,1.0941,1.0955,1.0927,1.0934,2296350.6387
2005-08-18 09:30:00,15.71,15.73,15.69,15.73,2932761.643556264,1.0948,1.0962,1.0934,1.0962,2932761.6436
2005-08-18 09:40:00,15.73,15.74,15.66,15.66,1686726.7908726654,1.0962,1.0969,1.0913,1.0913,1686726.7909
2005-08-18 09:50:00,15.66,15.66,15.62,15.62,1236529.7324481476,1.0913,1.0913,1.0885,1.0885,1236529.7324
2005-08-18 10:00:00,15.62,16.15,15.62,16.09,6147220.486817695,1.0885,1.1254,1.0885,1.1213,6147220.4868
2005-08-18 10:10:00,16.12,16.23,16.07,16.08,12360976.815283544,1.1234,1.131,1.1199,1.1206,12360976.8153
2005-08-18 10:20:00,16.08,16.11,16.02,16.07,7681001.252083567,1.1206,1.1227,1.1164,1.1199,7681001.2521
2005-08-18 10:30:00,16.07,16.2,16.07,16.12,6144196.130379143,1.1199,1.1289,1.1199,1.1234,6144196.1304
2005-08-18 10:40:00,16.12,16.16,16.06,16.14,3787358.362907219,1.1234,1.1261,1.1192,1.1247,3787358.3629
2005-08-18 10:50:00,16.14,16.21,16.13,16.2,5563087.643257285,1.1247,1.1296,1.124,1.1289,5563087.6433
2005-08-18 11:00:00,16.2,16.21,16.15,16.19,4510179.551721249,1.1289,1.1296,1.1254,1.1282,4510179.5517
2005-08-18 11:10:00,16.19,16.25,16.17,16.2,8147184.194540434,1.1282,1.1324,1.1268,1.1289,8147184.1945
2005-08-18 11:20:00,16.2,16.21,16.19,16.2,2754756.664601464,1.1289,1.1296,1.1282,1.1289,2754756.6646
2005-08-18 11:30:00,16.2,16.28,16.2,16.28,2636374.712578126,1.1289,1.1345,1.1289,1.1345,2636374.7126
2005-08-18 11:40:00,16.28,16.32,16.21,16.32,3910060.824128489,1.1345,1.1373,1.1296,1.1373,3910060.8241
2005-08-18 11:50:00,16.32,16.35,16.27,16.34,2657113.1567282,1.1373,1.1394,1.1338,1.1387,2657113.1567
2005-08-18 12:00:00,16.35,16.46,16.32,16.45,5658138.845611789,1.1394,1.147,1.1373,1.1463,5658138.8456
2005-08-18 12:10:00,16.44,16.47,16.34,16.35,2379304.41530117,1.1457,1.1477,1.1387,1.1394,2379304.4153
2005-08-18 12:20:00,16.36,16.39,16.31,16.36,1715674.20249881,1.1401,1.1422,1.1366,1.1401,1715674.2025
2005-08-18 12:30:00,16.36,16.38,16.32,16.32,1080559.3504028013,1.1401,1.1415,1.1373,1.1373,1080559.3504
2005-08-18 12:40:00,16.31,16.32,16.29,16.3,1187707.9785115155,1.1366,1.1373,1.1352,1.1359,1187707.9785
2005-08-18 12:50:00,16.3,16.33,16.29,16.3,1487119.2659282056,1.1359,1.138,1.1352,1.1359,1487119.2659
2005-08-18 13:00:00,16.31,16.38,16.3,16.37,1426200.0862373638,1.1366,1.1415,1.1359,1.1408,1426200.0862
2005-08-18 13:10:00,16.36,16.38,16.32,16.38,1178634.9091958583,1.1401,1.1415,1.1373,1.1415,1178634.9092
2005-08-18 13:20:00,16.38,16.42,16.37,16.42,1638337.0878558266,1.1415,1.1443,1.1408,1.1443,1638337.0879
2005-08-18 13:30:00,16.42,16.43,16.4,16.41,1583466.6210420898,1.1443,1.145,1.1429,1.1436,1583466.621
2005-08-18 13:40:00,16.41,16.42,16.38,16.4,2707231.0634242115,1.1436,1.1443,1.1415,1.1429,2707231.0634
2005-08-18 13:50:00,16.41,16.41,16.36,16.39,1812885.6594522807,1.1436,1.1436,1.1401,1.1422,1812885.6595
2005-08-18 14:00:00,16.39,16.43,16.38,16.42,1389043.7071351483,1.1422,1.145,1.1415,1.1443,1389043.7071
2005-08-18 14:10:00,16.43,16.44,16.39,16.44,2395722.350253312,1.145,1.1457,1.1422,1.1457,2395722.3503
2005-08-18 14:20:00,16.44,16.45,16.4,16.42,1570505.0934482936,1.1457,1.1463,1.1429,1.1443,1570505.0934
2005-08-18 14:30:00,16.42,16.43,16.39,16.43,1676789.6197174217,1.1443,1.145,1.1422,1.145,1676789.6197
2005-08-18 14:40:00,16.43,16.43,16.42,16.42,1263316.8894753263,1.145,1.145,1.1443,1.1443,1263316.8895
2005-08-18 14:50:00,16.42,16.43,16.4,16.4,1058524.753493348,1.1443,1.145,1.1429,1.1429,1058524.7535
2005-08-18 15:00:00,16.4,16.41,16.35,16.35,1290968.1483420911,1.1429,1.1436,1.1394,1.1394,1290968.1483
2005-08-18 15:10:00,16.36,16.36,16.29,16.34,1983545.772770596,1.1401,1.1401,1.1352,1.1387,1983545.7728
2005-08-18 15:20:00,16.33,16.33,16.29,16.3,1072782.4338465235,1.138,1.138,1.1352,1.1359,1072782.4338
2005-08-18 15:30:00,16.31,16.32,16.29,16.31,1646114.0044121044,1.1366,1.1373,1.1352,1.1366,1646114.0044
2005-08-18 15:40:00,16.32,16.32,16.29,16.29,2542619.6629830007,1.1373,1.1373,1.1352,1.1352,2542619.663
2005-08-18 15:50:00,16.29,16.32,16.26,16.29,3401536.891531889,1.1352,1.1373,1.1331,1.1352,3401536.8915
2005-08-19 09:30:00,16.29,16.29,16.23,16.24,4677815.308601012,1.1352,1.1352,1.131,1.1317,4677815.3086
2005-08-19 09:40:00,16.24,16.24,16.17,16.17,3045958.9845420825,1.1317,1.1317,1.1268,1.1268,3045958.9845
2005-08-19 09:50:00,16.17,16.17,16.11,16.15,2707231.0634242115,1.1268,1.1268,1.1227,1.1254,2707231.0634
2005-08-19 10:00:00,16.15,16.19,16.15,16.19,1646114.0044121044,1.1254,1.1282,1.1254,1.1282,1646114.0044
2005-08-19 10:10:00,16.19,16.22,16.19,16.22,2038848.290504126,1.1282,1.1303,1.1282,1.1303,2038848.2905
2005-08-19 10:20:00,16.22,16.24,16.19,16.24,1639201.189695413,1.1303,1.1317,1.1282,1.1317,1639201.1897
2005-08-19 10:30:00,16.24,16.26,16.22,16.26,985508.1480482966,1.1317,1.1331,1.1303,1.1331,985508.148
2005-08-19 10:40:00,16.26,16.26,16.22,16.24,1393364.2163330803,1.1331,1.1331,1.1303,1.1317,1393364.2163
2005-08-19 10:50:00,16.24,16.27,16.24,16.27,1056796.549814175,1.1317,1.1338,1.1317,1.1338,1056796.5498
2005-08-19 11:00:00,16.27,16.29,16.23,16.24,2102791.82663352,1.1338,1.1352,1.131,1.1317,2102791.8266
2005-08-19 11:10:00,16.24,16.25,16.22,16.22,1034761.9529047216,1.1317,1.1324,1.1303,1.1303,1034761.9529
2005-08-19 11:20:00,16.22,16.23,16.19,16.2,1297880.9630587825,1.1303,1.131,1.1282,1.1289,1297880.9631
2005-08-19 11:30:00,16.2,16.21,16.2,16.21,1053340.1424558295,1.1289,1.1296,1.1289,1.1296,1053340.1425
2005-08-19 11:40:00,16.21,16.21,16.18,16.18,768186.5353923154,1.1296,1.1296,1.1275,1.1275,768186.5354
2005-08-19 11:50:00,16.18,16.2,16.17,16.2,757385.2623974852,1.1275,1.1289,1.1268,1.1289,757385.2624
2005-08-19 12:00:00,16.19,16.22,16.19,16.22,651532.7870481504,1.1282,1.1303,1.1282,1.1303,651532.787
2005-08-19 12:10:00,16.22,16.23,16.22,16.23,1218815.6447366262,1.1303,1.131,1.1303,1.131,1218815.6447
2005-08-19 12:20:00,16.23,16.23,16.2,16.21,537903.395142538,1.131,1.131,1.1289,1.1296,537903.3951
2005-08-19 12:30:00,16.22,16.22,16.19,16.21,824353.1549654318,1.1303,1.1303,1.1282,1.1296,824353.155
2005-08-19 12:40:00,16.21,16.21,16.2,16.21,414336.8320816819,1.1296,1.1296,1.1289,1.1296,414336.8321
2005-08-19 12:50:00,16.2,16.21,16.2,16.2,879655.6726989618,1.1289,1.1296,1.1289,1.1289,879655.6727
2005-08-19 13:00:00,16.2,16.2,16.18,16.19,245404.92244253945,1.1289,1.1289,1.1275,1.1282,245404.9224
2005-08-19 13:10:00,16.19,16.19,16.15,16.16,766458.3317131425,1.1282,1.1282,1.1254,1.1261,766458.3317
2005-08-19 13:20:00,16.16,16.2,16.16,16.18,826513.4095643978,1.1261,1.1289,1.1261,1.1275,826513.4096
2005-08-19 13:30:00,16.18,16.19,16.18,16.18,314533.0696094519,1.1275,1.1282,1.1275,1.1275,314533.0696
2005-08-19 13:40:00,16.18,16.18,16.16,16.17,451493.2111838974,1.1275,1.1275,1.1261,1.1268,451493.2112
2005-08-19 13:50:00,16.17,16.17,16.16,16.16,381068.9112576053,1.1268,1.1268,1.1261,1.1261,381068.9113
2005-08-19 14:00:00,16.16,16.18,16.15,16.18,725845.5452525814,1.1261,1.1275,1.1254,1.1275,725845.5453
2005-08-19 14:10:00,16.18,16.2,16.17,16.18,910331.2880042793,1.1275,1.1289,1.1268,1.1275,910331.288
2005-08-19 14:20:00,16.18,16.19,16.16,16.16,836450.5807196414,1.1275,1.1282,1.1261,1.1261,836450.5807
2005-08-19 14:30:00,16.15,16.16,16.14,16.14,1785234.4005855157,1.1254,1.1261,1.1247,1.1247,1785234.4006
2005-08-19 14:40:00,16.14,16.15,16.11,16.11,735350.6654880319,1.1247,1.1254,1.1227,1.1227,735350.6655
2005-08-19 14:50:00,16.11,16.16,16.11,16.16,1282327.1299462272,1.1227,1.1261,1.1227,1.1261,1282327.1299
2005-08-19 15:00:00,16.16,16.19,16.16,16.19,1024824.781749478,1.1261,1.1282,1.1261,1.1282,1024824.7817
2005-08-19 15:10:00,16.19,16.21,16.19,16.2,1425768.035317571,1.1282,1.1296,1.1282,1.1289,1425768.0353
2005-08-19 15:20:00,16.2,16.21,16.19,16.2,954832.5327429792,1.1289,1.1296,1.1282,1.1289,954832.5327
2005-08-19 15:30:00,16.2,16.21,16.2,16.2,1087904.2160392858,1.1289,1.1296,1.1289,1.1289,1087904.216
2005-08-19 15:40:00,16.2,16.2,16.1,16.2,994149.1664441606,1.1289,1.1289,1.122,1.1289,994149.1664
2005-08-19 15:50:00,16.2,16.2,16.19,16.2,3191128.093592599,1.1289,1.1289,1.1282,1.1289,3191128.0936
2005-08-22 09:30:00,16.2,16.2,16.11,16.11,1628399.916700583,1.1289,1.1289,1.1227,1.1227,1628399.9167
2005-08-22 09:40:00,16.11,16.18,16.1,16.18,2575887.5838070777,1.1227,1.1275,1.122,1.1275,2575887.5838
2005-08-22 09:50:00,16.18,16.18,16.15,16.15,824785.205885225,1.1275,1.1275,1.1254,1.1254,824785.2059
2005-08-22 10:00:00,16.15,16.17,16.15,16.16,1045995.276819345,1.1254,1.1268,1.1254,1.1261,1045995.2768
2005-08-22 10:10:00,16.17,16.17,16.15,16.17,773371.1464298337,1.1268,1.1268,1.1254,1.1268,773371.1464
2005-08-22 10:20:00,16.16,16.18,16.16,16.16,1428792.3917561232,1.1261,1.1275,1.1261,1.1261,1428792.3918
2005-08-22 10:30:00,16.16,16.19,16.16,16.18,1121604.1877831556,1.1261,1.1282,1.1261,1.1275,1121604.1878
2005-08-22 10:40:00,16.18,16.19,16.17,16.18,600550.7785125525,1.1275,1.1282,1.1268,1.1275,600550.7785
2005-08-22 10:50:00,16.18,16.21,16.18,16.21,432482.9707129965,1.1275,1.1296,1.1275,1.1296,432482.9707
2005-08-22 11:00:00,16.21,16.21,16.18,16.18,281697.1997051685,1.1296,1.1296,1.1275,1.1275,281697.1997
2005-08-22 11:10:00,16.18,16.18,16.16,16.17,637275.1066949747,1.1275,1.1275,1.1261,1.1268,637275.1067
2005-08-22 11:20:00,16.17,16.2,16.17,16.2,406127.864605611,1.1268,1.1289,1.1268,1.1289,406127.8646
2005-08-22 11:30:00,16.2,16.22,16.19,16.22,345640.73583456257,1.1289,1.1303,1.1282,1.1303,345640.7358
2005-08-22 11:40:00,16.22,16.23,16.19,16.2,544816.2098592293,1.1303,1.131,1.1282,1.1289,544816.2099
2005-08-22 11:50:00,16.2,16.2,16.17,16.17,432482.9707129965,1.1289,1.1289,1.1268,1.1268,432482.9707
2005-08-22 12:00:00,16.17,16.17,16.15,16.16,488217.53936631966,1.1268,1.1268,1.1254,1.1261,488217.5394
2005-08-22 12:10:00,16.16,16.2,16.16,16.2,705539.1520223009,1.1261,1.1289,1.1261,1.1289,705539.152
2005-08-22 12:20:00,16.2,16.2,16.18,16.18,538767.4969821244,1.1289,1.1289,1.1275,1.1275,538767.497
2005-08-22 12:30:00,16.18,16.19,16.16,16.17,344776.6339949762,1.1275,1.1282,1.1261,1.1268,344776.634
2005-08-22 12:40:00,16.17,16.17,16.16,16.16,599686.6766729661,1.1268,1.1268,1.1261,1.1261,599686.6767
2005-08-22 12:50:00,16.16,16.16,16.15,16.15,453653.4657828634,1.1261,1.1261,1.1254,1.1254,453653.4658
2005-08-22 13:00:00,16.16,16.16,16.15,16.15,359466.3652679451,1.1261,1.1261,1.1254,1.1254,359466.3653
2005-08-22 13:10:00,16.15,16.15,16.13,16.13,1161352.8724041302,1.1254,1.1254,1.124,1.124,1161352.8724
2005-08-22 13:20:00,16.14,16.14,16.12,16.13,373291.9947013276,1.1247,1.1247,1.1234,1.124,373291.9947
2005-08-22 13:30:00,16.13,16.14,16.13,16.14,799294.201617426,1.124,1.1247,1.124,1.1247,799294.2016
2005-08-22 13:40:00,16.14,16.14,16.13,16.14,171524.21515790166,1.1247,1.1247,1.124,1.1247,171524.2152
2005-08-22 13:50:00,16.14,16.14,16.13,16.13,215161.3580570152,1.1247,1.1247,1.124,1.124,215161.3581
2005-08-22 14:00:00,16.14,16.14,16.13,16.14,534879.0387039856,1.1247,1.1247,1.124,1.1247,534879.0387
2005-08-22 14:10:00,16.14,16.14,16.13,16.13,534014.9368643992,1.1247,1.1247,1.124,1.124,534014.9369
2005-08-22 14:20:00,16.13,16.13,16.11,16.11,489081.64120590605,1.124,1.124,1.1227,1.1227,489081.6412
2005-08-22 14:30:00,16.11,16.11,16.09,16.09,304595.8984542083,1.1227,1.1227,1.1213,1.1213,304595.8985
2005-08-22 14:40:00,16.09,16.11,16.09,16.1,610487.9496677961,1.1213,1.1227,1.1213,1.122,610487.9497
2005-08-22 14:50:00,16.1,16.12,16.09,16.11,889160.7929344123,1.122,1.1234,1.1213,1.1227,889160.7929
2005-08-22 15:00:00,16.11,16.12,16.1,16.12,716340.4250171309,1.1227,1.1234,1.122,1.1234,716340.425
2005-08-22 15:10:00,16.12,16.13,16.11,16.13,1096113.1835153566,1.1234,1.124,1.1227,1.124,1096113.1835
2005-08-22 15:20:00,16.13,16.13,16.1,16.12,405695.8136858178,1.124,1.124,1.122,1.1234,405695.8137
2005-08-22 15:30:00,16.12,16.14,16.12,16.14,438531.68359010125,1.1234,1.1247,1.1234,1.1247,438531.6836
2005-08-22 15:40:00,16.14,16.14,16.12,16.13,773371.1464298337,1.1247,1.1247,1.1234,1.124,773371.1464
2005-08-22 15:50:00,16.13,16.14,16.13,16.14,1099137.5399539089,1.124,1.1247,1.124,1.1247,1099137.54
2005-08-23 09:30:00,16.14,16.19,16.14,16.19,1310410.439732785,1.1247,1.1282,1.1247,1.1282,1310410.4397
2005-08-23 09:40:00,16.19,16.2,16.18,16.2,1138886.2245748837,1.1282,1.1289,1.1275,1.1289,1138886.2246
2005-08-23 09:50:00,16.2,16.2,16.19,16.19,1194620.793228207,1.1289,1.1289,1.1282,1.1282,1194620.7932
2005-08-23 10:00:00,16.19,16.19,16.18,16.19,753064.7531995532,1.1282,1.1282,1.1275,1.1282,753064.7532
2005-08-23 10:10:00,16.19,16.2,16.19,16.19,860213.3813082676,1.1282,1.1289,1.1282,1.1282,860213.3813
2005-08-23 10:20:00,16.19,16.19,16.16,16.18,675727.6385565698,1.1282,1.1282,1.1261,1.1275,675727.6386
2005-08-23 10:30:00,16.18,16.19,16.18,16.19,873174.9089020637,1.1275,1.1282,1.1275,1.1282,873174.9089
2005-08-23 10:40:00,16.19,16.19,16.18,16.19,826513.4095643978,1.1282,1.1282,1.1275,1.1282,826513.4096
2005-08-23 10:50:00,16.19,16.19,16.17,16.17,294226.6763791714,1.1282,1.1282,1.1268,1.1268,294226.6764
2005-08-23 11:00:00,16.17,16.18,16.17,16.17,354713.8051502198,1.1268,1.1275,1.1268,1.1268,354713.8052
2005-08-23 11:10:00,16.17,16.18,16.17,16.18,305892.05121358787,1.1268,1.1275,1.1268,1.1275,305892.0512
2005-08-23 11:20:00,16.18,16.18,16.17,16.18,295090.7782187578,1.1275,1.1275,1.1268,1.1275,295090.7782
2005-08-23 11:30:00,16.18,16.19,16.16,16.17,302867.69477503543,1.1275,1.1282,1.1261,1.1268,302867.6948
2005-08-23 11:40:00,16.16,16.17,16.13,16.13,309780.5094917267,1.1261,1.1268,1.124,1.124,309780.5095
2005-08-23 11:50:00,16.13,16.14,16.13,16.14,290338.21810103254,1.124,1.1247,1.124,1.1247,290338.2181
2005-08-23 12:00:00,16.14,16.16,16.12,16.16,574195.6724051671,1.1247,1.1261,1.1234,1.1261,574195.6724
2005-08-23 12:10:00,16.15,16.15,16.13,16.13,198743.42310487348,1.1254,1.1254,1.124,1.124,198743.4231
2005-08-23 12:20:00,16.13,16.15,16.13,16.13,179301.13171417933,1.124,1.1254,1.124,1.124,179301.1317
2005-08-23 12:30:00,16.13,16.16,16.13,16.16,159426.78940369198,1.124,1.1261,1.124,1.1261,159426.7894
2005-08-23 12:40:00,16.16,16.16,16.14,16.15,85978.13303884745,1.1261,1.1261,1.1247,1.1254,85978.133
2005-08-23 12:50:00,16.15,16.16,16.15,16.15,271327.97763013165,1.1254,1.1261,1.1254,1.1254,271327.9776
2005-08-23 13:00:00,16.15,16.16,16.14,16.16,242380.566003987,1.1254,1.1261,1.1247,1.1261,242380.566
2005-08-23 13:10:00,16.16,16.16,16.14,16.15,139552.44709320465,1.1261,1.1261,1.1247,1.1254,139552.4471
2005-08-23 13:20:00,16.15,16.15,16.14,16.14,90730.69315657268,1.1254,1.1254,1.1247,1.1247,90730.6932
2005-08-23 13:30:00,16.14,16.15,16.13,16.15,191398.55746838904,1.1247,1.1254,1.124,1.1254,191398.5575
2005-08-23 13:40:00,16.15,16.16,16.14,16.15,260094.65371550835,1.1254,1.1261,1.1247,1.1254,260094.6537
2005-08-23 13:50:00,16.15,16.15,16.13,16.13,111901.18822643964,1.1254,1.1254,1.124,1.124,111901.1882
2005-08-23 14:00:00,16.13,16.15,16.12,16.15,487353.4375267332,1.124,1.1254,1.1234,1.1254,487353.4375
2005-08-23 14:10:00,16.14,16.16,16.14,16.16,228554.9365706045,1.1247,1.1261,1.1247,1.1261,228554.9366
2005-08-23 14:20:00,16.16,16.18,16.16,16.16,858485.1776290948,1.1261,1.1275,1.1261,1.1261,858485.1776
2005-08-23 14:30:00,16.16,16.2,16.16,16.19,456245.7713016226,1.1261,1.1289,1.1261,1.1282,456245.7713
2005-08-23 14:40:00,16.2,16.21,16.18,16.18,832130.0715217094,1.1289,1.1296,1.1275,1.1275,832130.0715
2005-08-23 14:50:00,16.18,16.19,16.18,16.18,610055.898748003,1.1275,1.1282,1.1275,1.1275,610055.8987
2005-08-23 15:00:00,16.18,16.18,16.16,16.16,330951.00456159364,1.1275,1.1275,1.1261,1.1261,330951.0046
2005-08-23 15:10:00,16.16,16.18,16.16,16.16,689121.2170701592,1.1261,1.1275,1.1261,1.1261,689121.2171
2005-08-23 15:20:00,16.16,16.16,16.15,16.16,391006.0824128489,1.1261,1.1261,1.1254,1.1261,391006.0824
2005-08-23 15:30:00,16.16,16.16,16.16,16.16,416065.0357608547,1.1261,1.1261,1.1261,1.1261,416065.0358
2005-08-23 15:40:00,16.16,16.16,16.13,16.14,632522.5465772495,1.1261,1.1261,1.124,1.1247,632522.5466
2005-08-23 15:50:00,16.14,16.17,16.14,16.14,1015751.7124338208,1.1247,1.1268,1.1247,1.1247,1015751.7124
2005-08-24 09:30:00,16.15,16.19,16.14,16.15,1227024.612212697,1.1254,1.1282,1.1247,1.1254,1227024.6122
2005-08-24 09:40:00,16.16,16.17,16.14,16.16,1121172.1368633625,1.1261,1.1268,1.1247,1.1261,1121172.1369
2005-08-24 09:50:00,16.16,16.17,16.13,16.17,2595329.875197772,1.1261,1.1268,1.124,1.1268,2595329.8752
2005-08-24 10:00:00,16.18,16.19,16.17,16.18,861509.5340676472,1.1275,1.1282,1.1268,1.1275,861509.5341
2005-08-24 10:10:00,16.18,16.19,16.17,16.18,725413.4943327882,1.1275,1.1282,1.1268,1.1275,725413.4943
2005-08-24 10:20:00,16.18,16.18,16.17,16.17,724117.3415734086,1.1275,1.1275,1.1268,1.1268,724117.3416
2005-08-24 10:30:00,16.17,16.18,16.16,16.17,1135861.8681363312,1.1268,1.1275,1.1261,1.1268,1135861.8681
2005-08-24 10:40:00,16.17,16.18,16.17,16.18,578948.2325228923,1.1268,1.1275,1.1268,1.1275,578948.2325
2005-08-24 10:50:00,16.18,16.18,16.17,16.17,446740.6510661721,1.1275,1.1275,1.1268,1.1268,446740.6511
2005-08-24 11:00:00,16.17,16.17,16.16,16.16,766458.3317131425,1.1268,1.1268,1.1261,1.1261,766458.3317
2005-08-24 11:10:00,16.16,16.18,16.16,16.18,614808.4588657282,1.1261,1.1275,1.1261,1.1275,614808.4589
2005-08-24 11:20:00,16.18,16.18,16.17,16.18,343048.4303158033,1.1275,1.1275,1.1268,1.1275,343048.4303
2005-08-24 11:30:00,16.18,16.18,16.17,16.18,761705.7715954173,1.1275,1.1275,1.1268,1.1275,761705.7716
2005-08-24 11:40:00,16.18,16.18,16.17,16.18,309348.4585719335,1.1275,1.1275,1.1268,1.1275,309348.4586
2005-08-24 11:50:00,16.18,16.18,16.17,16.18,417793.2394400275,1.1275,1.1275,1.1268,1.1275,417793.2394
2005-08-24 12:00:00,16.18,16.18,16.17,16.18,248861.32980088505,1.1275,1.1275,1.1268,1.1275,248861.3298
2005-08-24 12:10:00,16.18,16.19,16.17,16.18,454949.61854224297,1.1275,1.1282,1.1268,1.1275,454949.6185
2005-08-24 12:20:00,16.18,16.19,16.18,16.19,585428.9963197904,1.1275,1.1282,1.1275,1.1282,585428.9963
2005-08-24 12:30:00,16.19,16.2,16.19,16.2,163315.2476818308,1.1282,1.1289,1.1282,1.1289,163315.2477
2005-08-24 12:40:00,16.2,16.25,16.2,16.25,1702280.623985221,1.1289,1.1324,1.1289,1.1324,1702280.624
2005-08-24 12:50:00,16.25,16.25,16.22,16.23,1048155.5314183112,1.1324,1.1324,1.1303,1.131,1048155.5314
2005-08-24 13:00:00,16.23,16.23,16.2,16.2,1667284.4994819711,1.131,1.131,1.1289,1.1289,1667284.4995
2005-08-24 13:10:00,16.2,16.2,16.18,16.2,1357936.0409100377,1.1289,1.1289,1.1275,1.1289,1357936.0409
2005-08-24 13:20:00,16.2,16.21,16.19,16.2,907306.9315657268,1.1289,1.1296,1.1282,1.1289,907306.9316
2005-08-24 13:30:00,16.2,16.21,16.2,16.2,388845.8278138829,1.1289,1.1296,1.1289,1.1289,388845.8278
2005-08-24 13:40:00,16.2,16.21,16.2,16.2,597958.4729937932,1.1289,1.1296,1.1289,1.1289,597958.473
2005-08-24 13:50:00,16.21,16.21,16.2,16.21,683936.6060326407,1.1296,1.1296,1.1289,1.1296,683936.606
2005-08-24 14:00:00,16.21,16.22,16.2,16.22,401807.355407679,1.1296,1.1303,1.1289,1.1303,401807.3554
2005-08-24 14:10:00,16.21,16.22,16.2,16.21,239788.26048522777,1.1296,1.1303,1.1289,1.1296,239788.2605
2005-08-24 14:20:00,16.21,16.22,16.2,16.21,411744.5265629227,1.1296,1.1303,1.1289,1.1296,411744.5266
2005-08-24 14:30:00,16.21,16.22,16.19,16.21,608759.7459886234,1.1296,1.1303,1.1282,1.1296,608759.746
2005-08-24 14:40:00,16.2,16.21,16.2,16.2,349961.2450324946,1.1289,1.1296,1.1289,1.1289,349961.245
2005-08-24 14:50:00,16.2,16.21,16.2,16.2,696466.0827066436,1.1289,1.1296,1.1289,1.1289,696466.0827
2005-08-24 15:00:00,16.21,16.21,16.15,16.15,1516930.7793939365,1.1296,1.1296,1.1254,1.1254,1516930.7794
2005-08-24 15:10:00,16.15,16.16,16.1,16.13,1187275.9275917225,1.1254,1.1261,1.122,1.124,1187275.9276
2005-08-24 15:20:00,16.13,16.17,16.12,16.12,915515.8990417976,1.124,1.1268,1.1234,1.1234,915515.899
2005-08-24 15:30:00,16.12,16.16,16.12,16.16,683936.6060326407,1.1234,1.1261,1.1234,1.1261,683936.606
2005-08-24 15:40:00,16.16,16.16,16.13,16.14,1023096.5780703052,1.1261,1.1261,1.124,1.1247,1023096.5781
2005-08-24 15:50:00,16.14,16.15,16.12,16.12,2042736.7487822648,1.1247,1.1254,1.1234,1.1234,2042736.7488
2005-08-25 09:30:00,16.08,16.11,16.07,16.08,1308250.1851338192,1.1206,1.1227,1.1199,1.1206,1308250.1851
2005-08-25 09:40:00,16.08,16.08,16.0,16.0,1533780.7652658715,1.1206,1.1206,1.115,1.115,1533780.7653
2005-08-25 09:50:00,16.0,16.08,15.99,16.08,743991.683883896,1.115,1.1206,1.1143,1.1206,743991.6839
2005-08-25 10:00:00,16.09,16.11,16.05,16.1,656285.3471658757,1.1213,1.1227,1.1185,1.122,656285.3472
2005-08-25 10:10:00,16.1,16.11,16.08,16.1,368539.4345836024,1.122,1.1227,1.1206,1.122,368539.4346
2005-08-25 10:20:00,16.1,16.11,16.09,16.1,200039.5758642531,1.122,1.1227,1.1213,1.122,200039.5759
2005-08-25 10:30:00,16.1,16.1,16.09,16.09,260958.7555550948,1.122,1.122,1.1213,1.1213,260958.7556
2005-08-25 10:40:00,16.09,16.1,16.09,16.09,364650.9763054635,1.1213,1.122,1.1213,1.1213,364650.9763
2005-08-25 10:50:00,16.09,16.1,16.09,16.09,1094384.9798361838,1.1213,1.122,1.1213,1.1213,1094384.9798
2005-08-25 11:00:00,16.1,16.1,16.09,16.09,195719.06666632107,1.122,1.122,1.1213,1.1213,195719.0667
2005-08-25 11:10:00,16.09,16.1,16.09,16.09,272192.07946971804,1.1213,1.122,1.1213,1.1213,272192.0795
2005-08-25 11:20:00,16.09,16.1,16.09,16.1,142576.80353175706,1.1213,1.122,1.1213,1.122,142576.8035
2005-08-25 11:30:00,16.09,16.1,16.05,16.06,340024.0738772509,1.1213,1.122,1.1185,1.1192,340024.0739
2005-08-25 11:40:00,16.06,16.09,16.06,16.09,371131.7401023616,1.1192,1.1213,1.1192,1.1213,371131.7401
2005-08-25 11:50:00,16.09,16.1,16.09,16.1,144737.05813072308,1.1213,1.122,1.1213,1.122,144737.0581
2005-08-25 12:00:00,16.1,16.1,16.09,16.09,204360.0850621852,1.122,1.122,1.1213,1.1213,204360.0851
2005-08-25 12:10:00,16.09,16.09,16.08,16.09,246269.02428212584,1.1213,1.1213,1.1206,1.1213,246269.0243
2005-08-25 12:20:00,16.09,16.09,16.08,16.09,316261.2732886248,1.1213,1.1213,1.1206,1.1213,316261.2733
2005-08-25 12:30:00,16.09,16.09,16.08,16.09,310212.5604115199,1.1213,1.1213,1.1206,1.1213,310212.5604
2005-08-25 12:40:00,16.09,16.09,16.08,16.09,764730.1280339697,1.1213,1.1213,1.1206,1.1213,764730.128
2005-08-25 12:50:00,16.09,16.1,16.09,16.09,1016615.8142734072,1.1213,1.122,1.1213,1.1213,1016615.8143
2005-08-25 13:00:00,16.09,16.09,16.07,16.08,665358.416481533,1.1213,1.1213,1.1199,1.1206,665358.4165
2005-08-25 13:10:00,16.08,16.09,16.08,16.09,390574.0314930557,1.1206,1.1213,1.1206,1.1213,390574.0315
2005-08-25 13:20:00,16.09,16.1,16.08,16.09,216889.561736188,1.1213,1.122,1.1206,1.1213,216889.5617
2005-08-25 13:30:00,16.09,16.11,16.09,16.09,297251.0328177238,1.1213,1.1227,1.1213,1.1213,297251.0328
2005-08-25 13:40:00,16.09,16.1,16.09,16.09,270463.8757905452,1.1213,1.122,1.1213,1.1213,270463.8758
2005-08-25 13:50:00,16.09,16.1,16.09,16.1,194422.91390694145,1.1213,1.122,1.1213,1.122,194422.9139
2005-08-25 14:00:00,16.1,16.26,16.1,16.25,2042736.7487822648,1.122,1.1331,1.122,1.1324,2042736.7488
2005-08-25 14:10:00,16.25,16.27,16.17,16.2,1562728.176892016,1.1324,1.1338,1.1268,1.1289,1562728.1769
2005-08-25 14:20:00,16.2,16.26,16.2,16.25,1150983.6503290934,1.1289,1.1331,1.1289,1.1324,1150983.6503
2005-08-25 14:30:00,16.25,16.26,16.24,16.26,997605.5738025062,1.1324,1.1331,1.1317,1.1331,997605.5738
2005-08-25 14:40:00,16.26,16.26,16.24,16.25,643755.8704918728,1.1331,1.1331,1.1317,1.1324,643755.8705
2005-08-25 14:50:00,16.25,16.25,16.24,16.24,519325.2055914303,1.1324,1.1324,1.1317,1.1317,519325.2056
2005-08-25 15:00:00,16.24,16.25,16.23,16.24,416497.0866806479,1.1317,1.1324,1.131,1.1317,416497.0867
2005-08-25 15:10:00,16.24,16.25,16.23,16.25,589317.4545979291,1.1317,1.1324,1.131,1.1324,589317.4546
2005-08-25 15:20:00,16.25,16.25,16.19,16.2,564258.5012499234,1.1324,1.1324,1.1282,1.1289,564258.5012
2005-08-25 15:30:00,16.2,16.2,16.17,16.18,864533.8905061997,1.1289,1.1289,1.1268,1.1275,864533.8905
2005-08-25 15:40:00,16.18,16.2,16.16,16.18,921132.5609991092,1.1275,1.1289,1.1261,1.1275,921132.561
2005-08-25 15:50:00,16.18,16.19,16.17,16.18,836882.6316394346,1.1275,1.1282,1.1268,1.1275,836882.6316
2005-08-26 09:30:00,16.13,16.2,16.13,16.19,1100433.6927132886,1.124,1.1289,1.124,1.1282,1100433.6927
2005-08-26 09:40:00,16.19,16.22,16.15,16.17,784604.4703444571,1.1282,1.1303,1.1254,1.1268,784604.4703
2005-08-26 09:50:00,16.17,16.18,16.16,16.16,949647.9217054606,1.1268,1.1275,1.1261,1.1261,949647.9217
2005-08-26 10:00:00,16.16,16.16,16.12,16.14,747448.0912422416,1.1261,1.1261,1.1234,1.1247,747448.0912
2005-08-26 10:10:00,16.14,16.15,16.11,16.12,444580.3964672061,1.1247,1.1254,1.1227,1.1234,444580.3965
2005-08-26 10:20:00,16.12,16.13,16.12,16.13,298979.2364968966,1.1234,1.124,1.1234,1.124,298979.2365
2005-08-26 10:30:00,16.13,16.13,16.11,16.12,438531.68359010125,1.124,1.124,1.1227,1.1234,438531.6836
2005-08-26 10:40:00,16.12,16.13,16.09,16.09,527966.2239872944,1.1234,1.124,1.1213,1.1213,527966.224
2005-08-26 10:50:00,16.09,16.09,16.06,16.08,337431.7683584917,1.1213,1.1213,1.1192,1.1206,337431.7684
2005-08-26 11:00:00,16.08,16.09,16.07,16.08,389709.9296534693,1.1206,1.1213,1.1199,1.1206,389709.9297
2005-08-26 11:10:00,16.08,16.1,16.08,16.09,267439.5193519928,1.1206,1.122,1.1206,1.1213,267439.5194
2005-08-26 11:20:00,16.1,16.1,16.07,16.07,374588.1474607072,1.122,1.122,1.1199,1.1199,374588.1475
2005-08-26 11:30:00,16.07,16.09,16.07,16.07,603143.0840313117,1.1199,1.1213,1.1199,1.1199,603143.084
2005-08-26 11:40:00,16.07,16.08,16.06,16.07,447172.7019859653,1.1199,1.1206,1.1192,1.1199,447172.702
2005-08-26 11:50:00,16.07,16.08,16.06,16.06,217321.6126559812,1.1199,1.1206,1.1192,1.1192,217321.6127
2005-08-26 12:00:00,16.06,16.07,16.06,16.07,465318.8406172799,1.1192,1.1199,1.1192,1.1199,465318.8406
2005-08-26 12:10:00,16.07,16.1,16.07,16.09,244972.87152274625,1.1199,1.122,1.1199,1.1213,244972.8715
2005-08-26 12:20:00,16.09,16.09,16.07,16.08,136960.1415744454,1.1213,1.1213,1.1199,1.1206,136960.1416
2005-08-26 12:30:00,16.08,16.08,16.07,16.07,426434.2578358916,1.1206,1.1206,1.1199,1.1199,426434.2578
2005-08-26 12:40:00,16.07,16.08,16.07,16.08,288177.96350206656,1.1199,1.1206,1.1199,1.1206,288177.9635
2005-08-26 12:50:00,16.07,16.09,16.07,16.09,219049.81633515403,1.1199,1.1213,1.1199,1.1213,219049.8163
2005-08-26 13:00:00,16.09,16.1,16.08,16.08,136528.09065465222,1.1213,1.122,1.1206,1.1206,136528.0907
2005-08-26 13:10:00,16.08,16.09,16.08,16.08,272192.07946971804,1.1206,1.1213,1.1206,1.1206,272192.0795
2005-08-26 13:20:00,16.08,16.08,16.06,16.07,802318.5580559784,1.1206,1.1206,1.1192,1.1199,802318.5581
2005-08-26 13:30:00,16.07,16.07,16.05,16.06,288177.96350206656,1.1199,1.1199,1.1185,1.1192,288177.9635
2005-08-26 13:40:00,16.06,16.07,16.06,16.07,175412.6734360405,1.1192,1.1199,1.1192,1.1199,175412.6734
2005-08-26 13:50:00,16.07,16.08,16.06,16.08,284289.5052239277,1.1199,1.1206,1.1192,1.1206,284289.5052
2005-08-26 14:00:00,16.07,16.08,16.06,16.07,455381.66946203617,1.1199,1.1206,1.1192,1.1199,455381.6695
2005-08-26 14:10:00,16.07,16.07,16.06,16.06,394030.4388514013,1.1199,1.1199,1.1192,1.1192,394030.4389
2005-08-26 14:20:00,16.06,16.11,16.06,16.1,840771.0899175735,1.1192,1.1227,1.1192,1.122,840771.0899
2005-08-26 14:30:00,16.1,16.11,16.08,16.09,270031.824870752,1.122,1.1227,1.1206,1.1213,270031.8249
2005-08-26 14:40:00,16.09,16.13,16.09,16.12,340888.17571683734,1.1213,1.124,1.1213,1.1234,340888.1757
2005-08-26 14:50:00,16.12,16.13,16.12,16.12,618696.917143867,1.1234,1.124,1.1234,1.1234,618696.9171
2005-08-26 15:00:00,16.12,16.14,16.11,16.14,497722.6596017701,1.1234,1.1247,1.1227,1.1247,497722.6596
2005-08-26 15:10:00,16.14,16.15,16.11,16.13,715044.2722577513,1.1247,1.1254,1.1227,1.124,715044.2723
2005-08-26 15:20:00,16.12,16.12,16.1,16.1,235467.7512872957,1.1234,1.1234,1.122,1.122,235467.7513
2005-08-26 15:30:00,16.1,16.12,16.09,16.11,412176.5774827159,1.122,1.1234,1.1213,1.1227,412176.5775
2005-08-26 15:40:00,16.11,16.11,16.06,16.1,1131541.3589383992,1.1227,1.1227,1.1192,1.122,1131541.3589
2005-08-26 15:50:00,16.1,16.11,16.09,16.09,1548038.4456190472,1.122,1.1227,1.1213,1.1213,1548038.4456
2005-08-29 09:30:00,15.99,16.04,15.98,15.98,782876.2666652843,1.1143,1.1178,1.1136,1.1136,782876.2667
2005-08-29 09:40:00,15.98,16.03,15.98,16.0,796269.8451788735,1.1136,1.1171,1.1136,1.115,796269.8452
2005-08-29 09:50:00,16.0,16.02,15.98,16.01,625609.7318605583,1.115,1.1164,1.1136,1.1157,625609.7319
2005-08-29 10:00:00,16.01,16.05,16.0,16.05,562962.3484905438,1.1157,1.1185,1.115,1.1185,562962.3485
2005-08-29 10:10:00,16.05,16.17,16.04,16.11,937982.5468710442,1.1185,1.1268,1.1178,1.1227,937982.5469
2005-08-29 10:20:00,16.11,16.12,16.05,16.08,342616.37939601013,1.1227,1.1234,1.1185,1.1206,342616.3794
2005-08-29 10:30:00,16.07,16.13,16.05,16.13,315829.2223688316,1.1199,1.124,1.1185,1.124,315829.2224
2005-08-29 10:40:00,16.14,16.14,16.07,16.07,260958.7555550948,1.1247,1.1247,1.1199,1.1199,260958.7556
2005-08-29 10:50:00,16.07,16.07,16.04,16.05,337431.7683584917,1.1199,1.1199,1.1178,1.1185,337431.7684
2005-08-29 11:00:00,16.06,16.09,16.06,16.08,315829.2223688316,1.1192,1.1213,1.1192,1.1206,315829.2224
2005-08-29 11:10:00,16.08,16.08,16.04,16.05,241084.4132446074,1.1206,1.1206,1.1178,1.1185,241084.4132
2005-08-29 11:20:00,16.05,16.06,16.04,16.05,121406.3084618901,1.1185,1.1192,1.1178,1.1185,121406.3085
2005-08-29 11:30:00,16.05,16.1,16.05,16.1,353849.7033106334,1.1185,1.122,1.1185,1.122,353849.7033
2005-08-29 11:40:00,16.11,16.13,16.1,16.11,437235.53083072166,1.1227,1.124,1.122,1.1227,437235.5308
2005-08-29 11:50:00,16.1,16.12,16.1,16.1,261822.8573946812,1.122,1.1234,1.122,1.122,261822.8574
2005-08-29 12:00:00,16.1,16.1,16.09,16.1,172820.36791728128,1.122,1.122,1.1213,1.122,172820.3679
2005-08-29 12:10:00,16.1,16.13,16.09,16.11,166771.65504017644,1.122,1.124,1.1213,1.1227,166771.655
2005-08-29 12:20:00,16.11,16.14,16.11,16.14,348665.092273115,1.1227,1.1247,1.1227,1.1247,348665.0923
2005-08-29 12:30:00,16.14,16.15,16.1,16.11,201335.7286236327,1.1247,1.1254,1.122,1.1227,201335.7286
2005-08-29 12:40:00,16.11,16.13,16.1,16.11,136960.1415744454,1.1227,1.124,1.122,1.1227,136960.1416
2005-08-29 12:50:00,16.11,16.11,16.1,16.11,290770.26902082574,1.1227,1.1227,1.122,1.1227,290770.269
2005-08-29 13:00:00,16.11,16.13,16.1,16.1,595798.2183948272,1.1227,1.124,1.122,1.122,595798.2184
2005-08-29 13:10:00,16.11,16.14,16.1,16.12,403103.5081670586,1.1227,1.1247,1.122,1.1234,403103.5082
2005-08-29 13:20:00,16.12,16.13,16.12,16.13,293362.574539585,1.1234,1.124,1.1234,1.124,293362.5745
2005-08-29 13:30:00,16.13,16.13,16.11,16.13,168931.90963914245,1.124,1.124,1.1227,1.124,168931.9096
2005-08-29 13:40:00,16.13,16.15,16.12,16.14,375452.2493002936,1.124,1.1254,1.1234,1.1247,375452.2493
2005-08-29 13:50:00,16.14,16.15,16.13,16.14,374588.1474607072,1.1247,1.1254,1.124,1.1247,374588.1475
2005-08-29 14:00:00,16.14,16.14,16.12,16.12,355145.856070013,1.1247,1.1247,1.1234,1.1234,355145.8561
2005-08-29 14:10:00,16.12,16.12,16.1,16.1,433779.123472376,1.1234,1.1234,1.122,1.122,433779.1235
2005-08-29 14:20:00,16.1,16.1,16.09,16.1,208680.5942601172,1.122,1.122,1.1213,1.122,208680.5943
2005-08-29 14:30:00,16.1,16.1,16.07,16.07,365515.0781450499,1.122,1.122,1.1199,1.1199,365515.0781
2005-08-29 14:40:00,16.07,16.12,16.07,16.11,310212.5604115199,1.1199,1.1234,1.1199,1.1227,310212.5604
2005-08-29 14:50:00,16.1,16.11,16.08,16.11,198743.42310487348,1.122,1.1227,1.1206,1.1227,198743.4231
2005-08-29 15:00:00,16.11,16.15,16.11,16.14,381933.0130971917,1.1227,1.1254,1.1227,1.1247,381933.0131
2005-08-29 15:10:00,16.14,16.17,16.13,16.17,413472.7302420955,1.1247,1.1268,1.124,1.1268,413472.7302
2005-08-29 15:20:00,16.17,16.17,16.15,16.16,391870.18425243534,1.1268,1.1268,1.1254,1.1261,391870.1843
2005-08-29 15:30:00,16.16,16.16,16.13,16.13,487785.48844652646,1.1261,1.1261,1.124,1.124,487785.4884
2005-08-29 15:40:00,16.13,16.13,16.12,16.13,525805.9693883284,1.124,1.124,1.1234,1.124,525805.9694
2005-08-29 15:50:00,16.13,16.13,16.11,16.12,1034329.9019849284,1.124,1.124,1.1227,1.1234,1034329.902
2005-08-30 09:30:00,16.12,16.13,16.1,16.12,1128084.9515800537,1.1234,1.124,1.122,1.1234,1128084.9516
2005-08-30 09:40:00,16.12,16.13,16.06,16.07,820032.6457674997,1.1234,1.124,1.1192,1.1199,820032.6458
2005-08-30 09:50:00,16.07,16.1,16.06,16.07,421681.6977181664,1.1199,1.122,1.1192,1.1199,421681.6977
2005-08-30 10:00:00,16.08,16.1,16.07,16.1,565554.654009303,1.1206,1.122,1.1199,1.122,565554.654
2005-08-30 10:10:00,16.09,16.1,16.06,16.06,521053.4092706031,1.1213,1.122,1.1192,1.1192,521053.4093
2005-08-30 10:20:00,16.06,16.08,16.06,16.07,572899.5196457874,1.1192,1.1206,1.1192,1.1199,572899.5196
2005-08-30 10:30:00,16.07,16.08,16.02,16.03,492105.9976444585,1.1199,1.1206,1.1164,1.1171,492105.9976
2005-08-30 10:40:00,16.03,16.04,16.0,16.02,629930.2410584902,1.1171,1.1178,1.115,1.1164,629930.2411
2005-08-30 10:50:00,16.02,16.04,16.01,16.04,614808.4588657282,1.1164,1.1178,1.1157,1.1178,614808.4589
2005-08-30 11:00:00,16.04,16.04,16.03,16.03,349961.2450324946,1.1178,1.1178,1.1171,1.1171,349961.245
2005-08-30 11:10:00,16.03,16.03,16.01,16.02,506795.72891742736,1.1171,1.1171,1.1157,1.1164,506795.7289
2005-08-30 11:20:00,16.01,16.06,16.01,16.06,873606.9598218569,1.1157,1.1192,1.1157,1.1192,873606.9598
2005-08-30 11:30:00,16.05,16.06,16.0,16.03,488217.53936631966,1.1185,1.1192,1.115,1.1171,488217.5394
2005-08-30 11:40:00,16.03,16.03,16.0,16.01,902554.3714480016,1.1171,1.1171,1.115,1.1157,902554.3714
2005-08-30 11:50:00,16.02,16.04,16.01,16.02,2037984.1886645395,1.1164,1.1178,1.1157,1.1164,2037984.1887
2005-08-30 12:00:00,16.02,16.04,16.02,16.04,489513.6921256993,1.1164,1.1178,1.1164,1.1178,489513.6921
2005-08-30 12:10:00,16.04,16.05,16.02,16.03,338727.9211178713,1.1178,1.1185,1.1164,1.1171,338727.9211
2005-08-30 12:20:00,16.03,16.07,16.03,16.05,475688.0626923168,1.1171,1.1199,1.1171,1.1185,475688.0627
2005-08-30 12:30:00,16.06,16.07,16.05,16.06,220345.96909453365,1.1192,1.1199,1.1185,1.1192,220345.9691
2005-08-30 12:40:00,16.06,16.07,16.04,16.07,449332.95658493135,1.1192,1.1199,1.1178,1.1199,449332.9566
2005-08-30 12:50:00,16.07,16.09,16.07,16.07,219049.81633515403,1.1199,1.1213,1.1199,1.1199,219049.8163
2005-08-30 13:00:00,16.07,16.07,16.06,16.07,226826.7328914317,1.1199,1.1199,1.1192,1.1199,226826.7329
2005-08-30 13:10:00,16.07,16.07,16.05,16.07,409584.2719639567,1.1199,1.1199,1.1185,1.1199,409584.272
2005-08-30 13:20:00,16.06,16.07,16.06,16.07,193990.86298714823,1.1192,1.1199,1.1192,1.1199,193990.863
2005-08-30 13:30:00,16.07,16.12,16.07,16.11,341752.27755642374,1.1199,1.1234,1.1199,1.1227,341752.2776
2005-08-30 13:40:00,16.11,16.13,16.1,16.1,389709.9296534693,1.1227,1.124,1.122,1.122,389709.9297
2005-08-30 13:50:00,16.1,16.12,16.09,16.11,476120.11361211,1.122,1.1234,1.1213,1.1227,476120.1136
2005-08-30 14:00:00,16.11,16.12,16.09,16.1,673999.434877397,1.1227,1.1234,1.1213,1.122,673999.4349
2005-08-30 14:10:00,16.1,16.1,16.08,16.09,573331.5705655806,1.122,1.122,1.1206,1.1213,573331.5706
2005-08-30 14:20:00,16.1,16.1,16.08,16.1,457109.873141209,1.122,1.122,1.1206,1.122,457109.8731
2005-08-30 14:30:00,16.1,16.1,16.07,16.08,403967.610006645,1.122,1.122,1.1199,1.1206,403967.61
2005-08-30 14:40:00,16.08,16.09,16.08,16.08,495130.35408301087,1.1206,1.1213,1.1206,1.1206,495130.3541
2005-08-30 14:50:00,16.08,16.09,16.07,16.07,767754.4844725222,1.1206,1.1213,1.1199,1.1199,767754.4845
2005-08-30 15:00:00,16.07,16.08,16.05,16.08,641595.6158929068,1.1199,1.1206,1.1185,1.1206,641595.6159
2005-08-30 15:10:00,16.08,16.08,16.05,16.07,497290.6086819769,1.1206,1.1206,1.1185,1.1199,497290.6087
2005-08-30 15:20:00,16.06,16.08,16.06,16.08,539199.5479019176,1.1192,1.1206,1.1192,1.1206,539199.5479
2005-08-30 15:30:00,16.07,16.17,16.07,16.16,929341.5284751802,1.1199,1.1268,1.1199,1.1261,929341.5285
2005-08-30 15:40:00,16.16,16.18,16.14,16.16,1040378.6148620334,1.1261,1.1275,1.1247,1.1261,1040378.6149
2005-08-30 15:50:00,16.16,16.19,16.15,16.19,1880285.6029400204,1.1261,1.1282,1.1254,1.1282,1880285.6029
2005-08-31 09:30:00,16.19,16.2,16.18,16.19,937118.4450314578,1.1282,1.1289,1.1275,1.1282,937118.445
2005-08-31 09:40:00,16.2,16.26,16.18,16.2,1559271.7695336705,1.1289,1.1331,1.1275,1.1289,1559271.7695
2005-08-31 09:50:00,16.2,16.21,16.16,16.16,1224432.306693938,1.1289,1.1296,1.1261,1.1261,1224432.3067
2005-08-31 10:00:00,16.16,16.17,16.1,16.16,1211038.7281803486,1.1261,1.1268,1.122,1.1261,1211038.7282
2005-08-31 10:10:00,16.13,16.18,16.11,16.17,600550.7785125525,1.124,1.1275,1.1227,1.1268,600550.7785
2005-08-31 10:20:00,16.17,16.2,16.16,16.18,432050.9197932032,1.1268,1.1289,1.1261,1.1275,432050.9198
2005-08-31 10:30:00,16.18,16.24,16.17,16.23,571603.3668864078,1.1275,1.1317,1.1268,1.131,571603.3669
2005-08-31 10:40:00,16.23,16.23,16.2,16.22,571171.3159666146,1.131,1.131,1.1289,1.1303,571171.316
2005-08-31 10:50:00,16.23,16.25,16.21,16.24,899962.0659292423,1.131,1.1324,1.1296,1.1317,899962.0659
2005-08-31 11:00:00,16.24,16.34,16.24,16.34,1292264.3011014708,1.1317,1.1387,1.1317,1.1387,1292264.3011
2005-08-31 11:10:00,16.34,16.36,16.32,16.35,1008406.8467973364,1.1387,1.1401,1.1373,1.1394,1008406.8468
2005-08-31 11:20:00,16.35,16.39,16.35,16.36,881815.9272979278,1.1394,1.1422,1.1394,1.1401,881815.9273
2005-08-31 11:30:00,16.36,16.36,16.33,16.34,579380.2834426855,1.1401,1.1401,1.138,1.1387,579380.2834
2005-08-31 11:40:00,16.34,16.36,16.34,16.35,900826.1677688288,1.1387,1.1401,1.1387,1.1394,900826.1678
2005-08-31 11:50:00,16.35,16.35,16.28,16.31,518461.1037518439,1.1394,1.1394,1.1345,1.1366,518461.1038
2005-08-31 12:00:00,16.31,16.35,16.31,16.33,485193.1829277672,1.1366,1.1394,1.1366,1.138,485193.1829
2005-08-31 12:10:00,16.33,16.33,16.31,16.32,491241.895804872,1.138,1.138,1.1366,1.1373,491241.8958
2005-08-31 12:20:00,16.32,16.32,16.28,16.29,425570.1559963052,1.1373,1.1373,1.1345,1.1352,425570.156
2005-08-31 12:30:00,16.29,16.3,16.28,16.29,323174.08800531604,1.1352,1.1359,1.1345,1.1352,323174.088
2005-08-31 12:40:00,16.29,16.29,16.26,16.28,359898.4161877383,1.1352,1.1352,1.1331,1.1345,359898.4162
2005-08-31 12:50:00,16.28,16.29,16.25,16.26,345640.73583456257,1.1345,1.1352,1.1324,1.1331,345640.7358
2005-08-31 13:00:00,16.26,16.28,16.25,16.27,302435.64385524223,1.1331,1.1345,1.1324,1.1338,302435.6439
2005-08-31 13:10:00,16.27,16.32,16.27,16.32,589317.4545979291,1.1338,1.1373,1.1338,1.1373,589317.4546
2005-08-31 13:20:00,16.32,16.32,16.3,16.31,236763.90404667536,1.1373,1.1373,1.1359,1.1366,236763.904
2005-08-31 13:30:00,16.31,16.33,16.31,16.32,387117.62413471006,1.1366,1.138,1.1366,1.1373,387117.6241
2005-08-31 13:40:00,16.32,16.32,16.3,16.32,371995.841941948,1.1373,1.1373,1.1359,1.1373,371995.8419
2005-08-31 13:50:00,16.32,16.36,16.32,16.34,804046.7617351512,1.1373,1.1401,1.1373,1.1387,804046.7617
2005-08-31 14:00:00,16.34,16.34,16.27,16.29,421249.64679837314,1.1387,1.1387,1.1338,1.1352,421249.6468
2005-08-31 14:10:00,16.29,16.33,16.28,16.32,532286.7331852263,1.1352,1.138,1.1345,1.1373,532286.7332
2005-08-31 14:20:00,16.32,16.34,16.3,16.33,422977.85047754593,1.1373,1.1387,1.1359,1.138,422977.8505
2005-08-31 14:30:00,16.33,16.35,16.33,16.34,510684.1871955662,1.138,1.1394,1.138,1.1387,510684.1872
2005-08-31 14:40:00,16.33,16.34,16.32,16.32,284721.5561437209,1.138,1.1387,1.1373,1.1373,284721.5561
2005-08-31 14:50:00,16.33,16.36,16.32,16.35,502907.2706392885,1.138,1.1401,1.1373,1.1394,502907.2706
2005-08-31 15:00:00,16.35,16.36,16.34,16.35,399215.04988891975,1.1394,1.1401,1.1387,1.1394,399215.0499
2005-08-31 15:10:00,16.35,16.39,16.35,16.38,934094.0885929052,1.1394,1.1422,1.1394,1.1415,934094.0886
2005-08-31 15:20:00,16.38,16.39,16.37,16.38,991556.8609254014,1.1415,1.1422,1.1408,1.1415,991556.8609
2005-08-31 15:30:00,16.38,16.39,16.36,16.37,1103890.1000716342,1.1415,1.1422,1.1401,1.1408,1103890.1001
2005-08-31 15:40:00,16.37,16.38,16.36,16.36,2104520.0303126927,1.1408,1.1415,1.1401,1.1401,2104520.0303
2005-08-31 15:50:00,16.36,16.38,16.36,16.37,1747645.970563507,1.1401,1.1415,1.1401,1.1408,1747645.9706
2005-09-01 09:30:00,16.37,16.4,16.32,16.39,1012295.3050754752,1.1408,1.1429,1.1373,1.1422,1012295.3051
2005-09-01 09:40:00,16.39,16.4,16.35,16.39,446308.6001463789,1.1422,1.1429,1.1394,1.1422,446308.6001
2005-09-01 09:50:00,16.39,16.4,16.37,16.38,969090.2130961549,1.1422,1.1429,1.1408,1.1415,969090.2131
2005-09-01 10:00:00,16.38,16.41,16.37,16.39,706403.2538618873,1.1415,1.1436,1.1408,1.1422,706403.2539
2005-09-01 10:10:00,16.39,16.39,16.37,16.38,443284.2437078265,1.1422,1.1422,1.1408,1.1415,443284.2437
2005-09-01 10:20:00,16.38,16.39,16.35,16.36,577220.0288437195,1.1415,1.1422,1.1394,1.1401,577220.0288
2005-09-01 10:30:00,16.36,16.38,16.36,16.38,524077.76570915553,1.1401,1.1415,1.1401,1.1415,524077.7657
2005-09-01 10:40:00,16.38,16.38,16.32,16.33,743127.5820443096,1.1415,1.1415,1.1373,1.138,743127.582
2005-09-01 10:50:00,16.31,16.37,16.31,16.36,609191.7969084166,1.1366,1.1408,1.1366,1.1401,609191.7969
2005-09-01 11:00:00,16.36,16.37,16.35,16.36,445444.4983067925,1.1401,1.1408,1.1394,1.1401,445444.4983
2005-09-01 11:10:00,16.36,16.41,16.36,16.38,928045.3757158006,1.1401,1.1436,1.1401,1.1415,928045.3757
2005-09-01 11:20:00,16.37,16.4,16.37,16.39,768618.5863121086,1.1408,1.1429,1.1408,1.1422,768618.5863
2005-09-01 11:30:00,16.39,16.41,16.38,16.4,957856.8891815316,1.1422,1.1436,1.1415,1.1429,957856.8892
2005-09-01 11:40:00,16.4,16.41,16.38,16.38,1217951.5428970398,1.1429,1.1436,1.1415,1.1415,1217951.5429
2005-09-01 11:50:00,16.38,16.4,16.37,16.37,397054.79528995376,1.1415,1.1429,1.1408,1.1408,397054.7953
2005-09-01 12:00:00,16.37,16.38,16.35,16.38,347368.9395137354,1.1408,1.1415,1.1394,1.1415,347368.9395
2005-09-01 12:10:00,16.38,16.38,16.35,16.37,475256.0117725235,1.1415,1.1415,1.1394,1.1408,475256.0118
2005-09-01 12:20:00,16.37,16.38,16.35,16.38,367243.2818242228,1.1408,1.1415,1.1394,1.1415,367243.2818
2005-09-01 12:30:00,16.38,16.38,16.36,16.37,391006.0824128489,1.1415,1.1415,1.1401,1.1408,391006.0824
2005-09-01 12:40:00,16.37,16.4,16.35,16.4,378908.6566586392,1.1408,1.1429,1.1394,1.1429,378908.6567
2005-09-01 12:50:00,16.39,16.39,16.35,16.35,426866.3087556848,1.1422,1.1422,1.1394,1.1394,426866.3088
2005-09-01 13:00:00,16.36,16.36,16.35,16.36,225962.6310518453,1.1401,1.1401,1.1394,1.1401,225962.6311
2005-09-01 13:10:00,16.36,16.37,16.33,16.34,788060.8777028027,1.1401,1.1408,1.138,1.1387,788060.8777
2005-09-01 13:20:00,16.34,16.35,16.34,16.34,454517.5676224498,1.1387,1.1394,1.1387,1.1387,454517.5676
2005-09-01 13:30:00,16.34,16.35,16.32,16.33,365083.0272252567,1.1387,1.1394,1.1373,1.138,365083.0272
2005-09-01 13:40:00,16.32,16.33,16.31,16.31,598822.5748333797,1.1373,1.138,1.1366,1.1366,598822.5748
2005-09-01 13:50:00,16.31,16.31,16.28,16.28,594934.1165552408,1.1366,1.1366,1.1345,1.1345,594934.1166
2005-09-01 14:00:00,16.28,16.29,16.26,16.28,700786.5919045756,1.1345,1.1352,1.1331,1.1345,700786.5919
2005-09-01 14:10:00,16.28,16.31,16.28,16.29,519757.2565112235,1.1345,1.1366,1.1345,1.1352,519757.2565
2005-09-01 14:20:00,16.29,16.29,16.28,16.29,627337.935539731,1.1352,1.1352,1.1345,1.1352,627337.9355
2005-09-01 14:30:00,16.29,16.29,16.27,16.28,657149.4490054621,1.1352,1.1352,1.1338,1.1345,657149.449
2005-09-01 14:40:00,16.28,16.29,16.26,16.26,553025.1773353001,1.1345,1.1352,1.1331,1.1331,553025.1773
2005-09-01 14:50:00,16.26,16.29,16.25,16.25,559937.9920519914,1.1331,1.1352,1.1324,1.1324,559937.9921
2005-09-01 15:00:00,16.25,16.27,16.25,16.27,542655.9552602633,1.1324,1.1338,1.1324,1.1338,542655.9553
2005-09-01 15:10:00,16.27,16.28,16.25,16.26,795405.7433392871,1.1338,1.1345,1.1324,1.1331,795405.7433
2005-09-01 15:20:00,16.26,16.28,16.26,16.27,742695.5311245164,1.1331,1.1345,1.1331,1.1338,742695.5311
2005-09-01 15:30:00,16.27,16.28,16.22,16.23,1282327.1299462272,1.1338,1.1345,1.1303,1.131,1282327.1299
2005-09-01 15:40:00,16.23,16.25,16.2,16.25,1198077.2005865525,1.131,1.1324,1.1289,1.1324,1198077.2006
2005-09-01 15:50:00,16.26,16.26,16.2,16.21,3438693.2706341045,1.1331,1.1331,1.1289,1.1296,3438693.2706
2005-09-02 09:30:00,16.29,16.29,16.26,16.26,1411078.3040446015,1.1352,1.1352,1.1331,1.1331,1411078.304
2005-09-02 09:40:00,16.27,16.32,16.26,16.29,462294.4841787274,1.1338,1.1373,1.1331,1.1352,462294.4842
2005-09-02 09:50:00,16.29,16.32,16.27,16.3,604439.2367906913,1.1352,1.1373,1.1338,1.1359,604439.2368
2005-09-02 10:00:00,16.3,16.33,16.29,16.29,529262.376746674,1.1359,1.138,1.1352,1.1352,529262.3767
2005-09-02 10:10:00,16.3,16.32,16.27,16.29,496858.5577621837,1.1359,1.1373,1.1338,1.1352,496858.5578
2005-09-02 10:20:00,16.3,16.32,16.28,16.29,509388.0344361866,1.1359,1.1373,1.1345,1.1352,509388.0344
2005-09-02 10:30:00,16.29,16.29,16.2,16.24,730598.1053703066,1.1352,1.1352,1.1289,1.1317,730598.1054
2005-09-02 10:40:00,16.24,16.25,16.24,16.25,631226.39381787,1.1317,1.1324,1.1317,1.1324,631226.3938
2005-09-02 10:50:00,16.25,16.26,16.25,16.25,578948.2325228923,1.1324,1.1331,1.1324,1.1324,578948.2325
2005-09-02 11:00:00,16.25,16.26,16.25,16.25,397918.89712954016,1.1324,1.1331,1.1324,1.1324,397918.8971
2005-09-02 11:10:00,16.25,16.25,16.24,16.24,371995.841941948,1.1324,1.1324,1.1317,1.1317,371995.8419
2005-09-02 11:20:00,16.24,16.25,16.23,16.23,339159.97203766456,1.1317,1.1324,1.131,1.131,339159.972
2005-09-02 11:30:00,16.24,16.24,16.19,16.2,1188572.0803511022,1.1317,1.1317,1.1282,1.1289,1188572.0804
2005-09-02 11:40:00,16.2,16.2,16.17,16.17,388845.8278138829,1.1289,1.1289,1.1268,1.1268,388845.8278
2005-09-02 11:50:00,16.17,16.18,16.16,16.18,796701.8960986667,1.1268,1.1275,1.1261,1.1275,796701.8961
2005-09-02 12:00:00,16.18,16.22,16.18,16.21,524509.8166289487,1.1275,1.1303,1.1275,1.1296,524509.8166
2005-09-02 12:10:00,16.21,16.22,16.21,16.22,289474.1162614461,1.1296,1.1303,1.1296,1.1303,289474.1163
2005-09-02 12:20:00,16.22,16.25,16.22,16.24,643755.8704918728,1.1303,1.1324,1.1303,1.1317,643755.8705
2005-09-02 12:30:00,16.24,16.3,16.23,16.26,349097.1431929082,1.1317,1.1359,1.131,1.1331,349097.1432
2005-09-02 12:40:00,16.26,16.27,16.26,16.26,273488.23222909763,1.1331,1.1338,1.1331,1.1331,273488.2322
2005-09-02 12:50:00,16.27,16.27,16.24,16.26,302867.69477503543,1.1338,1.1338,1.1317,1.1331,302867.6948
2005-09-02 13:00:00,16.26,16.27,16.25,16.26,645484.0741710456,1.1331,1.1338,1.1324,1.1331,645484.0742
2005-09-02 13:10:00,16.26,16.26,16.25,16.25,351257.39779187425,1.1331,1.1331,1.1324,1.1324,351257.3978
2005-09-02 13:20:00,16.26,16.26,16.24,16.26,339159.97203766456,1.1331,1.1331,1.1317,1.1331,339159.972
2005-09-02 13:30:00,16.26,16.26,16.24,16.26,217753.66357577444,1.1331,1.1331,1.1317,1.1331,217753.6636
2005-09-02 13:40:00,16.26,16.28,16.26,16.28,292930.5236197918,1.1331,1.1345,1.1331,1.1345,292930.5236
2005-09-02 13:50:00,16.28,16.3,16.28,16.29,360762.5180273247,1.1345,1.1359,1.1345,1.1352,360762.518
2005-09-02 14:00:00,16.29,16.31,16.28,16.28,317989.4769677976,1.1352,1.1366,1.1345,1.1345,317989.477
2005-09-02 14:10:00,16.28,16.29,16.28,16.29,241516.4641644006,1.1345,1.1352,1.1345,1.1352,241516.4642
2005-09-02 14:20:00,16.29,16.29,16.27,16.27,274784.3849884772,1.1352,1.1352,1.1338,1.1338,274784.385
2005-09-02 14:30:00,16.27,16.27,16.24,16.24,534014.9368643992,1.1338,1.1338,1.1317,1.1317,534014.9369
2005-09-02 14:40:00,16.24,16.25,16.24,16.24,398350.94804933335,1.1317,1.1324,1.1317,1.1317,398350.948
2005-09-02 14:50:00,16.24,16.24,16.23,16.24,478280.368211076,1.1317,1.1317,1.131,1.1317,478280.3682
2005-09-02 15:00:00,16.24,16.26,16.24,16.26,241516.4641644006,1.1317,1.1331,1.1317,1.1331,241516.4642
2005-09-02 15:10:00,16.26,16.27,16.24,16.25,552593.1264155069,1.1331,1.1338,1.1317,1.1324,552593.1264
2005-09-02 15:20:00,16.25,16.26,16.25,16.25,425570.1559963052,1.1324,1.1331,1.1324,1.1324,425570.156
2005-09-02 15:30:00,16.25,16.25,16.24,16.25,459270.127740175,1.1324,1.1324,1.1317,1.1324,459270.1277
2005-09-02 15:40:00,16.25,16.25,16.22,16.22,542655.9552602633,1.1324,1.1324,1.1303,1.1303,542655.9553
2005-09-02 15:50:00,16.22,16.23,16.22,16.22,918540.25548035,1.1303,1.131,1.1303,1.1303,918540.2555
2005-09-06 09:30:00,16.26,16.33,16.22,16.32,1382994.9942580436,1.1331,1.138,1.1303,1.1373,1382994.9943
2005-09-06 09:40:00,16.32,16.34,16.3,16.33,988532.504486849,1.1373,1.1387,1.1359,1.138,988532.5045
2005-09-06 09:50:00,16.33,16.36,16.32,16.35,591477.7091968952,1.138,1.1401,1.1373,1.1394,591477.7092
2005-09-06 10:00:00,16.35,16.37,16.33,16.35,900826.1677688288,1.1394,1.1408,1.138,1.1394,900826.1678
2005-09-06 10:10:00,16.35,16.35,16.33,16.35,618264.8662240738,1.1394,1.1394,1.138,1.1394,618264.8662
2005-09-06 10:20:00,16.35,16.38,16.35,16.36,978163.282411812,1.1394,1.1415,1.1394,1.1401,978163.2824
2005-09-06 10:30:00,16.37,16.38,16.36,16.38,415200.93392126827,1.1408,1.1415,1.1401,1.1415,415200.9339
2005-09-06 10:40:00,16.38,16.38,16.37,16.38,718500.679616097,1.1415,1.1415,1.1408,1.1415,718500.6796
2005-09-06 10:50:00,16.38,16.39,16.37,16.38,696466.0827066436,1.1415,1.1422,1.1408,1.1415,696466.0827
2005-09-06 11:00:00,16.38,16.38,16.35,16.37,499018.8123611497,1.1415,1.1415,1.1394,1.1408,499018.8124
2005-09-06 11:10:00,16.37,16.38,16.37,16.37,450629.1093443109,1.1408,1.1415,1.1408,1.1408,450629.1093
2005-09-06 11:20:00,16.37,16.38,16.37,16.38,414336.8320816819,1.1408,1.1415,1.1408,1.1415,414336.8321
2005-09-06 11:30:00,16.38,16.39,16.38,16.38,429458.614274444,1.1415,1.1422,1.1415,1.1415,429458.6143
2005-09-06 11:40:00,16.38,16.38,16.38,16.38,409584.2719639567,1.1415,1.1415,1.1415,1.1415,409584.272
2005-09-06 11:50:00,16.38,16.38,16.36,16.36,263983.1119936472,1.1415,1.1415,1.1401,1.1401,263983.112
2005-09-06 12:00:00,16.36,16.38,16.36,16.38,453221.4148630702,1.1401,1.1415,1.1401,1.1415,453221.4149
2005-09-06 12:10:00,16.37,16.39,16.37,16.39,374156.096540914,1.1408,1.1422,1.1408,1.1422,374156.0965
2005-09-06 12:20:00,16.39,16.41,16.38,16.38,677455.8422357426,1.1422,1.1436,1.1415,1.1415,677455.8422
2005-09-06 12:30:00,16.38,16.39,16.38,16.39,290770.26902082574,1.1415,1.1422,1.1415,1.1422,290770.269
2005-09-06 12:40:00,16.39,16.4,16.38,16.39,218185.71449556763,1.1422,1.1429,1.1415,1.1422,218185.7145
2005-09-06 12:50:00,16.39,16.39,16.38,16.38,289042.0653416529,1.1422,1.1422,1.1415,1.1415,289042.0653
2005-09-06 13:00:00,16.38,16.4,16.38,16.39,302003.59293544904,1.1415,1.1429,1.1415,1.1422,302003.5929
2005-09-06 13:10:00,16.38,16.39,16.38,16.38,225098.52921225887,1.1415,1.1422,1.1415,1.1415,225098.5292
2005-09-06 13:20:00,16.38,16.39,16.38,16.38,276512.58866765007,1.1415,1.1422,1.1415,1.1415,276512.5887
2005-09-06 13:30:00,16.38,16.38,16.36,16.37,521917.5111101895,1.1415,1.1415,1.1401,1.1408,521917.5111
2005-09-06 13:40:00,16.38,16.38,16.36,16.37,394462.4897711945,1.1415,1.1415,1.1401,1.1408,394462.4898
2005-09-06 13:50:00,16.37,16.39,16.35,16.39,452789.363943277,1.1408,1.1422,1.1394,1.1422,452789.3639
2005-09-06 14:00:00,16.39,16.39,16.37,16.38,378476.605738846,1.1422,1.1422,1.1408,1.1415,378476.6057
2005-09-06 14:10:00,16.38,16.38,16.35,16.35,295954.8800583442,1.1415,1.1415,1.1394,1.1394,295954.8801
2005-09-06 14:20:00,16.35,16.37,16.35,16.36,656717.3980856689,1.1394,1.1408,1.1394,1.1401,656717.3981
2005-09-06 14:30:00,16.37,16.37,16.36,16.36,271327.97763013165,1.1408,1.1408,1.1401,1.1401,271327.9776
2005-09-06 14:40:00,16.36,16.36,16.35,16.35,588885.403678136,1.1401,1.1401,1.1394,1.1394,588885.4037
2005-09-06 14:50:00,16.35,16.35,16.33,16.33,620857.171742833,1.1394,1.1394,1.138,1.138,620857.1717
2005-09-06 15:00:00,16.34,16.35,16.34,16.34,451925.2621036906,1.1387,1.1394,1.1387,1.1387,451925.2621
2005-09-06 15:10:00,16.34,16.37,16.34,16.36,384093.2676961577,1.1387,1.1408,1.1387,1.1401,384093.2677
2005-09-06 15:20:00,16.36,16.37,16.36,16.36,445444.4983067925,1.1401,1.1408,1.1401,1.1401,445444.4983
2005-09-06 15:30:00,16.36,16.37,16.36,16.36,475688.0626923168,1.1401,1.1408,1.1401,1.1401,475688.0627
2005-09-06 15:40:00,16.36,16.38,16.35,16.36,944463.3106679424,1.1401,1.1415,1.1394,1.1401,944463.3107
2005-09-06 15:50:00,16.36,16.38,16.35,16.36,1067165.7718892118,1.1401,1.1415,1.1394,1.1401,1067165.7719
2005-09-07 09:30:00,16.37,16.38,16.33,16.35,720660.934215063,1.1408,1.1415,1.138,1.1394,720660.9342
2005-09-07 09:40:00,16.35,16.36,16.35,16.35,606599.4913896574,1.1394,1.1401,1.1394,1.1394,606599.4914
2005-09-07 09:50:00,16.35,16.35,16.32,16.33,438531.68359010125,1.1394,1.1394,1.1373,1.138,438531.6836
2005-09-07 10:00:00,16.33,16.35,16.32,16.33,519325.2055914303,1.138,1.1394,1.1373,1.138,519325.2056
2005-09-07 10:10:00,16.34,16.34,16.29,16.29,427298.359675478,1.1387,1.1387,1.1352,1.1352,427298.3597
2005-09-07 10:20:00,16.29,16.31,16.27,16.27,624745.6300209719,1.1352,1.1366,1.1338,1.1338,624745.63
2005-09-07 10:30:00,16.27,16.28,16.26,16.27,502043.1687997021,1.1338,1.1345,1.1331,1.1338,502043.1688
2005-09-07 10:40:00,16.27,16.3,16.25,16.26,728437.8507713407,1.1338,1.1359,1.1324,1.1331,728437.8508
2005-09-07 10:50:00,16.26,16.29,16.26,16.27,407424.01736499066,1.1331,1.1352,1.1331,1.1338,407424.0174
2005-09-07 11:00:00,16.27,16.31,16.27,16.31,516300.84915287787,1.1338,1.1366,1.1338,1.1366,516300.8492
2005-09-07 11:10:00,16.31,16.31,16.28,16.31,1106914.456510187,1.1366,1.1366,1.1345,1.1366,1106914.4565
2005-09-07 11:20:00,16.31,16.34,16.3,16.33,363786.87446587713,1.1366,1.1387,1.1359,1.138,363786.8745
2005-09-07 11:30:00,16.33,16.33,16.32,16.32,490809.8448850789,1.138,1.138,1.1373,1.1373,490809.8449
2005-09-07 11:40:00,16.32,16.33,16.32,16.32,1020072.2216317528,1.1373,1.138,1.1373,1.1373,1020072.2216
2005-09-07 11:50:00,16.32,16.32,16.31,16.31,346504.83767414896,1.1373,1.1373,1.1366,1.1366,346504.8377
2005-09-07 12:00:00,16.31,16.32,16.3,16.32,440259.8872692741,1.1366,1.1373,1.1359,1.1373,440259.8873
2005-09-07 12:10:00,16.33,16.33,16.32,16.32,268303.6211915792,1.138,1.138,1.1373,1.1373,268303.6212
2005-09-07 12:20:00,16.32,16.33,16.32,16.33,274352.334068684,1.1373,1.138,1.1373,1.138,274352.3341
2005-09-07 12:30:00,16.33,16.36,16.33,16.36,742263.4802047231,1.138,1.1401,1.138,1.1401,742263.4802
2005-09-07 12:40:00,16.36,16.37,16.35,16.37,827377.5114039842,1.1401,1.1408,1.1394,1.1408,827377.5114
2005-09-07 12:50:00,16.37,16.42,16.34,16.41,562962.3484905438,1.1408,1.1443,1.1387,1.1436,562962.3485
2005-09-07 13:00:00,16.41,16.42,16.41,16.42,869286.4506239248,1.1436,1.1443,1.1436,1.1443,869286.4506
2005-09-07 13:10:00,16.42,16.44,16.42,16.43,1612846.0835880276,1.1443,1.1457,1.1443,1.145,1612846.0836
2005-09-07 13:20:00,16.43,16.45,16.38,16.43,690849.4207493319,1.145,1.1463,1.1415,1.145,690849.4207
2005-09-07 13:30:00,16.43,16.44,16.41,16.43,375884.3002200868,1.145,1.1457,1.1436,1.145,375884.3002
2005-09-07 13:40:00,16.43,16.44,16.43,16.43,216889.561736188,1.145,1.1457,1.145,1.145,216889.5617
2005-09-07 13:50:00,16.43,16.45,16.43,16.45,550432.871816541,1.145,1.1463,1.145,1.1463,550432.8718
2005-09-07 14:00:00,16.45,16.47,16.44,16.46,509820.0853559798,1.1463,1.1477,1.1457,1.147,509820.0854
2005-09-07 14:10:00,16.46,16.47,16.43,16.43,771642.9427506609,1.147,1.1477,1.145,1.145,771642.9428
2005-09-07 14:20:00,16.43,16.44,16.41,16.42,388413.7768940897,1.145,1.1457,1.1436,1.1443,388413.7769
2005-09-07 14:30:00,16.42,16.45,16.42,16.45,327926.64812304126,1.1443,1.1463,1.1443,1.1463,327926.6481
2005-09-07 14:40:00,16.45,16.47,16.45,16.46,553457.2282550933,1.1463,1.1477,1.1463,1.147,553457.2283
2005-09-07 14:50:00,16.46,16.48,16.45,16.47,649372.5324491845,1.147,1.1484,1.1463,1.1477,649372.5324
2005-09-07 15:00:00,16.48,16.49,16.44,16.46,523213.6638695691,1.1484,1.1491,1.1457,1.147,523213.6639
2005-09-07 15:10:00,16.46,16.48,16.46,16.47,420817.59587858,1.147,1.1484,1.147,1.1477,420817.5959
2005-09-07 15:20:00,16.47,16.48,16.46,16.47,502043.1687997021,1.1477,1.1484,1.147,1.1477,502043.1688
2005-09-07 15:30:00,16.47,16.47,16.45,16.46,493834.2013236313,1.1477,1.1477,1.1463,1.147,493834.2013
2005-09-07 15:40:00,16.46,16.47,16.43,16.44,547840.5662977817,1.147,1.1477,1.145,1.1457,547840.5663
2005-09-07 15:50:00,16.44,16.45,16.43,16.45,1645249.9025725175,1.1457,1.1463,1.145,1.1463,1645249.9026
2005-09-08 09:30:00,16.62,16.64,16.59,16.6,3123296.0991850663,1.1582,1.1596,1.1561,1.1568,3123296.0992
2005-09-08 09:40:00,16.59,16.6,16.57,16.59,1342814.2587172757,1.1561,1.1568,1.1547,1.1561,1342814.2587
2005-09-08 09:50:00,16.59,16.59,16.57,16.58,946623.5652669084,1.1561,1.1561,1.1547,1.1554,946623.5653
2005-09-08 10:00:00,16.58,16.61,16.56,16.61,1070622.1792475577,1.1554,1.1575,1.154,1.1575,1070622.1792
2005-09-08 10:10:00,16.6,16.61,16.57,16.58,685664.8097118135,1.1568,1.1575,1.1547,1.1554,685664.8097
2005-09-08 10:20:00,16.59,16.6,16.57,16.6,708995.5593806464,1.1561,1.1568,1.1547,1.1568,708995.5594
2005-09-08 10:30:00,16.6,16.66,16.6,16.66,1553655.1075763588,1.1568,1.161,1.1568,1.161,1553655.1076
2005-09-08 10:40:00,16.66,16.72,16.66,16.69,1981817.5690914232,1.161,1.1652,1.161,1.1631,1981817.5691
2005-09-08 10:50:00,16.69,16.7,16.64,16.64,1056364.4988943818,1.1631,1.1638,1.1596,1.1596,1056364.4989
2005-09-08 11:00:00,16.64,16.66,16.63,16.65,1017479.9161129936,1.1596,1.161,1.1589,1.1603,1017479.9161
2005-09-08 11:10:00,16.65,16.68,16.64,16.67,657581.4999252553,1.1603,1.1624,1.1596,1.1617,657581.4999
2005-09-08 11:20:00,16.67,16.69,16.67,16.69,563826.4503301302,1.1617,1.1631,1.1617,1.1631,563826.4503
2005-09-08 11:30:00,16.69,16.74,16.69,16.73,1498784.640762622,1.1631,1.1666,1.1631,1.1659,1498784.6408
2005-09-08 11:40:00,16.73,16.79,16.73,16.79,1402005.2347289445,1.1659,1.17,1.1659,1.17,1402005.2347
2005-09-08 11:50:00,16.79,16.84,16.79,16.82,1268501.5005128449,1.17,1.1735,1.17,1.1721,1268501.5005
2005-09-08 12:00:00,16.82,16.83,16.81,16.83,755225.0077985192,1.1721,1.1728,1.1714,1.1728,755225.0078
2005-09-08 12:10:00,16.83,16.83,16.75,16.78,788060.8777028027,1.1728,1.1728,1.1673,1.1693,788060.8777
2005-09-08 12:20:00,16.78,16.8,16.75,16.76,737942.9710067911,1.1693,1.1707,1.1673,1.168,737942.971
2005-09-08 12:30:00,16.76,16.76,16.7,16.71,910763.3389240725,1.168,1.168,1.1638,1.1645,910763.3389
2005-09-08 12:40:00,16.71,16.72,16.68,16.69,531422.6313456399,1.1645,1.1652,1.1624,1.1631,531422.6313
2005-09-08 12:50:00,16.69,16.71,16.68,16.69,575923.8760843399,1.1631,1.1645,1.1624,1.1631,575923.8761
2005-09-08 13:00:00,16.69,16.69,16.67,16.67,719796.8323754766,1.1631,1.1631,1.1617,1.1617,719796.8324
2005-09-08 13:10:00,16.67,16.69,16.67,16.68,326630.4953636616,1.1617,1.1631,1.1617,1.1624,326630.4954
2005-09-08 13:20:00,16.68,16.68,16.67,16.67,315829.2223688316,1.1624,1.1624,1.1617,1.1617,315829.2224
2005-09-08 13:30:00,16.67,16.71,16.67,16.71,405263.7627660246,1.1617,1.1645,1.1617,1.1645,405263.7628
2005-09-08 13:40:00,16.7,16.77,16.7,16.71,1413238.5586435678,1.1638,1.1686,1.1638,1.1645,1413238.5586
2005-09-08 13:50:00,16.71,16.75,16.7,16.75,775099.3501090066,1.1645,1.1673,1.1638,1.1673,775099.3501
2005-09-08 14:00:00,16.75,16.81,16.75,16.78,963041.50021905,1.1673,1.1714,1.1673,1.1693,963041.5002
2005-09-08 14:10:00,16.79,16.79,16.72,16.73,790653.183221562,1.17,1.17,1.1652,1.1659,790653.1832
2005-09-08 14:20:00,16.73,16.81,16.73,16.75,1416262.91508212,1.1659,1.1714,1.1659,1.1673,1416262.9151
2005-09-08 14:30:00,16.75,16.78,16.75,16.77,2052673.9199375084,1.1673,1.1693,1.1673,1.1686,2052673.9199
2005-09-08 14:40:00,16.77,16.77,16.74,16.74,623449.4772615923,1.1686,1.1686,1.1666,1.1666,623449.4773
2005-09-08 14:50:00,16.74,16.75,16.72,16.72,611784.1024271757,1.1666,1.1673,1.1652,1.1652,611784.1024
2005-09-08 15:00:00,16.72,16.74,16.7,16.73,1131541.3589383992,1.1652,1.1666,1.1638,1.1659,1131541.3589
2005-09-08 15:10:00,16.73,16.74,16.73,16.74,995877.3701233334,1.1659,1.1666,1.1659,1.1666,995877.3701
2005-09-08 15:20:00,16.73,16.78,16.73,16.77,1845289.4784367708,1.1659,1.1693,1.1659,1.1686,1845289.4784
2005-09-08 15:30:00,16.76,16.8,16.76,16.79,1437001.359232194,1.168,1.1707,1.168,1.17,1437001.3592
2005-09-08 15:40:00,16.79,16.81,16.77,16.8,1637472.9860162402,1.17,1.1714,1.1686,1.1707,1637472.986
2005-09-08 15:50:00,16.8,16.81,16.79,16.8,1658643.4810861072,1.1707,1.1714,1.17,1.1707,1658643.4811
2005-09-09 09:30:00,16.86,16.95,16.85,16.92,4737438.335532473,1.1749,1.1812,1.1742,1.1791,4737438.3355
2005-09-09 09:40:00,16.92,16.94,16.92,16.93,1999963.7077227377,1.1791,1.1805,1.1791,1.1798,1999963.7077
2005-09-09 09:50:00,16.93,16.94,16.91,16.92,1923490.6949193408,1.1798,1.1805,1.1784,1.1791,1923490.6949
2005-09-09 10:00:00,16.93,16.95,16.92,16.93,1620190.949224512,1.1798,1.1812,1.1791,1.1798,1620190.9492
2005-09-09 10:10:00,16.94,16.98,16.94,16.97,1745053.6650447478,1.1805,1.1833,1.1805,1.1826,1745053.665
2005-09-09 10:20:00,16.97,16.98,16.95,16.95,1000197.8793212656,1.1826,1.1833,1.1812,1.1812,1000197.8793
2005-09-09 10:30:00,16.96,16.96,16.87,16.88,1498352.5898428287,1.1819,1.1819,1.1756,1.1763,1498352.5898
2005-09-09 10:40:00,16.87,16.93,16.85,16.91,1375218.0777017658,1.1756,1.1798,1.1742,1.1784,1375218.0777
2005-09-09 10:50:00,16.91,16.92,16.91,16.92,987236.3517274694,1.1784,1.1791,1.1784,1.1791,987236.3517
2005-09-09 11:00:00,16.92,16.93,16.9,16.9,883112.0800573074,1.1791,1.1798,1.1777,1.1777,883112.0801
2005-09-09 11:10:00,16.9,16.92,16.9,16.92,1077534.9939642488,1.1777,1.1791,1.1777,1.1791,1077534.994
2005-09-09 11:20:00,16.92,16.97,16.92,16.96,1197645.1496667594,1.1791,1.1826,1.1791,1.1819,1197645.1497
2005-09-09 11:30:00,16.96,16.97,16.94,16.95,619993.0699032466,1.1819,1.1826,1.1805,1.1812,619993.0699
2005-09-09 11:40:00,16.95,16.95,16.93,16.93,680480.1986742951,1.1812,1.1812,1.1798,1.1798,680480.1987
2005-09-09 11:50:00,16.93,16.94,16.93,16.94,559937.9920519914,1.1798,1.1805,1.1798,1.1805,559937.9921
2005-09-09 12:00:00,16.94,16.94,16.9,16.9,1991754.7402466668,1.1805,1.1805,1.1777,1.1777,1991754.7402
2005-09-09 12:10:00,16.9,16.92,16.9,16.91,657149.4490054621,1.1777,1.1791,1.1777,1.1784,657149.449
2005-09-09 12:20:00,16.91,16.93,16.9,16.93,666222.5183211194,1.1784,1.1798,1.1777,1.1798,666222.5183
2005-09-09 12:30:00,16.93,16.93,16.92,16.93,267007.4684321996,1.1798,1.1798,1.1791,1.1798,267007.4684
2005-09-09 12:40:00,16.93,16.93,16.93,16.93,373291.9947013276,1.1798,1.1798,1.1798,1.1798,373291.9947
2005-09-09 12:50:00,16.93,16.94,16.93,16.94,401375.3044878858,1.1798,1.1805,1.1798,1.1805,401375.3045
2005-09-09 13:00:00,16.94,16.94,16.92,16.93,4646707.6423759,1.1805,1.1805,1.1791,1.1798,4646707.6424
2005-09-09 13:10:00,16.93,16.94,16.92,16.93,1497488.4880032423,1.1798,1.1805,1.1791,1.1798,1497488.488
2005-09-09 13:20:00,16.93,16.94,16.92,16.92,646780.2269304253,1.1798,1.1805,1.1791,1.1791,646780.2269
2005-09-09 13:30:00,16.92,16.93,16.91,16.91,579812.3343624787,1.1791,1.1798,1.1784,1.1784,579812.3344
2005-09-09 13:40:00,16.91,16.92,16.9,16.91,463590.6369381071,1.1784,1.1791,1.1777,1.1784,463590.6369
2005-09-09 13:50:00,16.92,16.92,16.9,16.9,1817206.1686502127,1.1791,1.1791,1.1777,1.1777,1817206.1687
2005-09-09 14:00:00,16.9,16.91,16.88,16.89,1987434.2310487349,1.1777,1.1784,1.1763,1.177,1987434.231
2005-09-09 14:10:00,16.89,16.9,16.88,16.88,628202.0373793175,1.177,1.1777,1.1763,1.1763,628202.0374
2005-09-09 14:20:00,16.88,16.89,16.86,16.86,769482.688151695,1.1763,1.177,1.1749,1.1749,769482.6882
2005-09-09 14:30:00,16.86,16.87,16.85,16.85,878791.5708593753,1.1749,1.1756,1.1742,1.1742,878791.5709
2005-09-09 14:40:00,16.85,16.85,16.79,16.8,1441753.919349919,1.1742,1.1742,1.17,1.1707,1441753.9193
2005-09-09 14:50:00,16.8,16.82,16.8,16.81,885704.3855760666,1.1707,1.1721,1.1707,1.1714,885704.3856
2005-09-09 15:00:00,16.81,16.83,16.8,16.82,956560.736422152,1.1714,1.1728,1.1707,1.1721,956560.7364
2005-09-09 15:10:00,16.82,16.83,16.82,16.82,559505.9411321982,1.1721,1.1728,1.1721,1.1721,559505.9411
2005-09-09 15:20:00,16.82,16.84,16.82,16.84,1157896.4650457846,1.1721,1.1735,1.1721,1.1735,1157896.465
2005-09-09 15:30:00,16.84,16.84,16.82,16.83,1892383.02869423,1.1735,1.1735,1.1721,1.1728,1892383.0287
2005-09-09 15:40:00,16.83,16.84,16.83,16.83,1003654.2866796112,1.1728,1.1735,1.1728,1.1728,1003654.2867
2005-09-09 15:50:00,16.84,16.84,16.82,16.82,1721290.8644561216,1.1735,1.1735,1.1721,1.1721,1721290.8645
2005-09-12 09:30:00,16.83,16.94,16.83,16.88,2320977.541129088,1.1728,1.1805,1.1728,1.1763,2320977.5411
2005-09-12 09:40:00,16.88,16.9,16.83,16.87,1704440.8785841868,1.1763,1.1777,1.1728,1.1756,1704440.8786
2005-09-12 09:50:00,16.87,16.88,16.85,16.86,1006678.6431181636,1.1756,1.1763,1.1742,1.1749,1006678.6431
2005-09-12 10:00:00,16.86,16.86,16.75,16.77,2012493.1843967405,1.1749,1.1749,1.1673,1.1686,2012493.1844
2005-09-12 10:10:00,16.77,16.77,16.71,16.71,1599020.454154645,1.1686,1.1686,1.1645,1.1645,1599020.4542
2005-09-12 10:20:00,16.71,16.77,16.7,16.74,817008.2893289473,1.1645,1.1686,1.1638,1.1666,817008.2893
2005-09-12 10:30:00,16.74,16.79,16.72,16.77,711587.8648994057,1.1666,1.17,1.1652,1.1686,711587.8649
2005-09-12 10:40:00,16.77,16.82,16.77,16.81,574627.7233249603,1.1686,1.1721,1.1686,1.1714,574627.7233
2005-09-12 10:50:00,16.81,16.87,16.81,16.84,640731.5140533204,1.1714,1.1756,1.1714,1.1735,640731.5141
2005-09-12 11:00:00,16.84,16.86,16.84,16.85,790653.183221562,1.1735,1.1749,1.1735,1.1742,790653.1832
2005-09-12 11:10:00,16.85,16.86,16.85,16.86,1439161.61383116,1.1742,1.1749,1.1742,1.1749,1439161.6138
2005-09-12 11:20:00,16.86,16.9,16.86,16.88,1248627.1582023574,1.1749,1.1777,1.1749,1.1763,1248627.1582
2005-09-12 11:30:00,16.88,16.88,16.86,16.87,540063.649741504,1.1763,1.1763,1.1749,1.1756,540063.6497
2005-09-12 11:40:00,16.87,16.87,16.86,16.86,440259.8872692741,1.1756,1.1756,1.1749,1.1749,440259.8873
2005-09-12 11:50:00,16.86,16.86,16.84,16.85,289474.1162614461,1.1749,1.1749,1.1735,1.1742,289474.1163
2005-09-12 12:00:00,16.85,16.88,16.85,16.86,282561.3015447549,1.1742,1.1763,1.1742,1.1749,282561.3015
2005-09-12 12:10:00,16.87,16.88,16.86,16.88,737942.9710067911,1.1756,1.1763,1.1749,1.1763,737942.971
2005-09-12 12:20:00,16.88,16.89,16.87,16.89,324038.18984490243,1.1763,1.177,1.1756,1.177,324038.1898
2005-09-12 12:30:00,16.89,16.89,16.88,16.88,274352.334068684,1.177,1.177,1.1763,1.1763,274352.3341
2005-09-12 12:40:00,16.89,16.89,16.86,16.86,682640.4532732611,1.177,1.177,1.1749,1.1749,682640.4533
2005-09-12 12:50:00,16.87,16.87,16.84,16.84,397918.89712954016,1.1756,1.1756,1.1735,1.1735,397918.8971
2005-09-12 13:00:00,16.84,16.87,16.84,16.85,514572.645473705,1.1735,1.1756,1.1735,1.1742,514572.6455
2005-09-12 13:10:00,16.85,16.86,16.85,16.86,354281.7542304266,1.1742,1.1749,1.1742,1.1749,354281.7542
2005-09-12 13:20:00,16.86,16.86,16.84,16.84,1007542.74495775,1.1749,1.1749,1.1735,1.1735,1007542.745
2005-09-12 13:30:00,16.84,16.85,16.83,16.85,472663.70625376434,1.1735,1.1742,1.1728,1.1742,472663.7063
2005-09-12 13:40:00,16.85,16.85,16.81,16.81,488649.59028611286,1.1742,1.1742,1.1714,1.1714,488649.5903
2005-09-12 13:50:00,16.81,16.83,16.8,16.8,546544.4135384021,1.1714,1.1728,1.1707,1.1707,546544.4135
2005-09-12 14:00:00,16.8,16.81,16.79,16.8,495130.35408301087,1.1707,1.1714,1.17,1.1707,495130.3541
2005-09-12 14:10:00,16.8,16.82,16.8,16.81,437667.58175051486,1.1707,1.1721,1.1707,1.1714,437667.5818
2005-09-12 14:20:00,16.81,16.81,16.79,16.8,241084.4132446074,1.1714,1.1714,1.17,1.1707,241084.4132
2005-09-12 14:30:00,16.8,16.84,16.8,16.84,428162.4615150644,1.1707,1.1735,1.1707,1.1735,428162.4615
2005-09-12 14:40:00,16.84,16.84,16.83,16.83,269599.7739509588,1.1735,1.1735,1.1728,1.1728,269599.774
2005-09-12 14:50:00,16.84,16.87,16.83,16.85,1841401.020158632,1.1735,1.1756,1.1728,1.1742,1841401.0202
2005-09-12 15:00:00,16.86,16.86,16.84,16.85,804910.8635747376,1.1749,1.1749,1.1735,1.1742,804910.8636
2005-09-12 15:10:00,16.85,16.85,16.82,16.84,970386.3658555344,1.1742,1.1742,1.1721,1.1735,970386.3659
2005-09-12 15:20:00,16.84,16.85,16.84,16.85,1224864.3576137312,1.1735,1.1742,1.1735,1.1742,1224864.3576
2005-09-12 15:30:00,16.85,16.85,16.83,16.84,642027.6668127,1.1742,1.1742,1.1728,1.1735,642027.6668
2005-09-12 15:40:00,16.84,16.84,16.82,16.83,663630.2128023602,1.1735,1.1735,1.1721,1.1728,663630.2128
2005-09-12 15:50:00,16.83,16.84,16.82,16.82,1502241.0481209676,1.1728,1.1735,1.1721,1.1721,1502241.0481
2005-09-13 09:30:00,16.73,16.73,16.6,16.6,2402203.11405021,1.179,1.179,1.1698,1.1698,2402203.1141
2005-09-13 09:40:00,16.6,16.6,16.44,16.58,2684764.4155949648,1.1698,1.1698,1.1586,1.1684,2684764.4156
2005-09-13 09:50:00,16.57,16.63,16.56,16.61,1879421.501100434,1.1677,1.1719,1.167,1.1705,1879421.5011
2005-09-13 10:00:00,16.6,16.61,16.57,16.6,837746.733479021,1.1698,1.1705,1.1677,1.1698,837746.7335
2005-09-13 10:10:00,16.6,16.62,16.58,16.6,694305.8281076776,1.1698,1.1712,1.1684,1.1698,694305.8281
2005-09-13 10:20:00,16.6,16.6,16.55,16.58,658013.5508450485,1.1698,1.1698,1.1663,1.1684,658013.5508
2005-09-13 10:30:00,16.58,16.61,16.58,16.58,926749.2229564209,1.1684,1.1705,1.1684,1.1684,926749.223
2005-09-13 10:40:00,16.58,16.6,16.55,16.55,1271093.8060316038,1.1684,1.1698,1.1663,1.1663,1271093.806
2005-09-13 10:50:00,16.55,16.55,16.51,16.52,4269527.189396434,1.1663,1.1663,1.1635,1.1642,4269527.1894
2005-09-13 11:00:00,16.52,16.53,16.51,16.53,664062.2637221534,1.1642,1.1649,1.1635,1.1649,664062.2637
2005-09-13 11:10:00,16.53,16.54,16.52,16.54,422977.85047754593,1.1649,1.1656,1.1642,1.1656,422977.8505
2005-09-13 11:20:00,16.54,16.57,16.54,16.56,931069.7321543528,1.1656,1.1677,1.1656,1.167,931069.7322
2005-09-13 11:30:00,16.56,16.59,16.56,16.58,780716.0120663182,1.167,1.1691,1.167,1.1684,780716.0121
2005-09-13 11:40:00,16.58,16.58,16.55,16.55,481304.7246496284,1.1684,1.1684,1.1663,1.1663,481304.7246
2005-09-13 11:50:00,16.55,16.56,16.51,16.51,924588.9683574548,1.1663,1.167,1.1635,1.1635,924588.9684
2005-09-13 12:00:00,16.51,16.51,16.46,16.48,1250355.36188153,1.1635,1.1635,1.16,1.1614,1250355.3619
2005-09-13 12:10:00,16.47,16.53,16.47,16.5,740103.2256057571,1.1607,1.1649,1.1607,1.1628,740103.2256
2005-09-13 12:20:00,16.5,16.5,16.48,16.49,1288375.842823332,1.1628,1.1628,1.1614,1.1621,1288375.8428
2005-09-13 12:30:00,16.49,16.5,16.49,16.5,661037.9072836009,1.1621,1.1628,1.1621,1.1628,661037.9073
2005-09-13 12:40:00,16.5,16.52,16.5,16.51,914219.746282418,1.1628,1.1642,1.1628,1.1635,914219.7463
2005-09-13 12:50:00,16.51,16.52,16.5,16.5,412608.6284025091,1.1635,1.1642,1.1628,1.1628,412608.6284
2005-09-13 13:00:00,16.5,16.5,16.5,16.5,372859.9437815344,1.1628,1.1628,1.1628,1.1628,372859.9438
2005-09-13 13:10:00,16.5,16.5,16.49,16.5,363354.823546084,1.1628,1.1628,1.1621,1.1628,363354.8235
2005-09-13 13:20:00,16.5,16.5,16.49,16.5,368107.3836638092,1.1628,1.1628,1.1621,1.1628,368107.3837
2005-09-13 13:30:00,16.5,16.51,16.49,16.5,411312.47564312944,1.1628,1.1635,1.1621,1.1628,411312.4756
2005-09-13 13:40:00,16.5,16.51,16.49,16.49,448036.80382555176,1.1628,1.1635,1.1621,1.1621,448036.8038
2005-09-13 13:50:00,16.49,16.51,16.48,16.5,1017047.8651932004,1.1621,1.1635,1.1614,1.1628,1017047.8652
2005-09-13 14:00:00,16.5,16.52,16.49,16.51,962609.4492992568,1.1628,1.1642,1.1621,1.1635,962609.4493
2005-09-13 14:10:00,16.51,16.57,16.5,16.53,823057.0022060522,1.1635,1.1677,1.1628,1.1649,823057.0022
2005-09-13 14:20:00,16.53,16.56,16.51,16.53,522781.6129497759,1.1649,1.167,1.1635,1.1649,522781.6129
2005-09-13 14:30:00,16.53,16.54,16.52,16.53,477416.2663714896,1.1649,1.1656,1.1642,1.1649,477416.2664
2005-09-13 14:40:00,16.53,16.53,16.5,16.5,384525.3186159509,1.1649,1.1649,1.1628,1.1628,384525.3186
2005-09-13 14:50:00,16.5,16.5,16.47,16.48,556481.5846936457,1.1628,1.1628,1.1607,1.1614,556481.5847
2005-09-13 15:00:00,16.47,16.48,16.44,16.46,700786.5919045756,1.1607,1.1614,1.1586,1.16,700786.5919
2005-09-13 15:10:00,16.45,16.46,16.43,16.44,1287079.6900639525,1.1593,1.16,1.1579,1.1586,1287079.6901
2005-09-13 15:20:00,16.44,16.47,16.43,16.47,1102161.8963924614,1.1586,1.1607,1.1579,1.1607,1102161.8964
2005-09-13 15:30:00,16.46,16.48,16.44,16.44,1121172.1368633625,1.16,1.1614,1.1586,1.1586,1121172.1369
2005-09-13 15:40:00,16.44,16.45,16.39,16.45,1370897.5685038338,1.1586,1.1593,1.155,1.1593,1370897.5685
2005-09-13 15:50:00,16.44,16.45,16.4,16.43,1920034.2875609952,1.1586,1.1593,1.1557,1.1579,1920034.2876
2005-09-14 09:30:00,16.46,16.54,16.45,16.52,1472861.5855750295,1.16,1.1656,1.1593,1.1642,1472861.5856
2005-09-14 09:40:00,16.52,16.53,16.48,16.5,767322.433552729,1.1642,1.1649,1.1614,1.1628,767322.4336
2005-09-14 09:50:00,16.51,16.51,16.49,16.5,736214.7673276183,1.1635,1.1635,1.1621,1.1628,736214.7673
2005-09-14 10:00:00,16.5,16.58,16.5,16.57,887432.5892552395,1.1628,1.1684,1.1628,1.1677,887432.5893
2005-09-14 10:10:00,16.57,16.63,16.57,16.62,1240418.1907262865,1.1677,1.1719,1.1677,1.1712,1240418.1907
2005-09-14 10:20:00,16.62,16.69,16.62,16.68,1413670.609563361,1.1712,1.1762,1.1712,1.1755,1413670.6096
2005-09-14 10:30:00,16.67,16.7,16.63,16.66,1049451.684177691,1.1748,1.1769,1.1719,1.1741,1049451.6842
2005-09-14 10:40:00,16.66,16.69,16.64,16.67,820896.7476070861,1.1741,1.1762,1.1727,1.1748,820896.7476
2005-09-14 10:50:00,16.67,16.68,16.59,16.62,616536.662544901,1.1748,1.1755,1.1691,1.1712,616536.6625
2005-09-14 11:00:00,16.62,16.64,16.62,16.63,520621.3583508099,1.1712,1.1727,1.1712,1.1719,520621.3584
2005-09-14 11:10:00,16.63,16.66,16.63,16.64,770778.8409110745,1.1719,1.1741,1.1719,1.1727,770778.8409
2005-09-14 11:20:00,16.64,16.64,16.63,16.64,2627733.694182262,1.1727,1.1727,1.1719,1.1727,2627733.6942
2005-09-14 11:30:00,16.64,16.68,16.63,16.67,856324.9230301288,1.1727,1.1755,1.1719,1.1748,856324.923
2005-09-14 11:40:00,16.67,16.72,16.67,16.69,1141046.4791738498,1.1748,1.1783,1.1748,1.1762,1141046.4792
2005-09-14 11:50:00,16.69,16.7,16.68,16.69,401375.3044878858,1.1762,1.1769,1.1755,1.1762,401375.3045
2005-09-14 12:00:00,16.69,16.72,16.69,16.71,597094.3711542068,1.1762,1.1783,1.1762,1.1776,597094.3712
2005-09-14 12:10:00,16.71,16.72,16.68,16.7,3418386.877403824,1.1776,1.1783,1.1755,1.1769,3418386.8774
2005-09-14 12:20:00,16.69,16.7,16.69,16.7,2212532.7602609936,1.1762,1.1769,1.1762,1.1769,2212532.7603
2005-09-14 12:30:00,16.7,16.7,16.69,16.69,473959.8590131439,1.1769,1.1769,1.1762,1.1762,473959.859
2005-09-14 12:40:00,16.69,16.7,16.69,16.69,521053.4092706031,1.1762,1.1769,1.1762,1.1762,521053.4093
2005-09-14 12:50:00,16.69,16.73,16.69,16.73,1206286.1680626234,1.1762,1.179,1.1762,1.179,1206286.1681
2005-09-14 13:00:00,16.73,16.78,16.73,16.77,695169.929947264,1.179,1.1825,1.179,1.1818,695169.9299
2005-09-14 13:10:00,16.78,16.78,16.74,16.77,841635.1917571599,1.1825,1.1825,1.1797,1.1818,841635.1918
2005-09-14 13:20:00,16.77,16.77,16.73,16.75,405263.7627660246,1.1818,1.1818,1.179,1.1804,405263.7628
2005-09-14 13:30:00,16.75,16.76,16.74,16.74,310212.5604115199,1.1804,1.1811,1.1797,1.1797,310212.5604
2005-09-14 13:40:00,16.74,16.74,16.7,16.73,427298.359675478,1.1797,1.1797,1.1769,1.179,427298.3597
2005-09-14 13:50:00,16.73,16.75,16.73,16.74,556481.5846936457,1.179,1.1804,1.179,1.1797,556481.5847
2005-09-14 14:00:00,16.74,16.74,16.72,16.74,4289401.531706922,1.1797,1.1797,1.1783,1.1797,4289401.5317
2005-09-14 14:10:00,16.74,16.75,16.67,16.67,1995643.1985248053,1.1797,1.1804,1.1748,1.1748,1995643.1985
2005-09-14 14:20:00,16.67,16.7,16.66,16.68,736214.7673276183,1.1748,1.1769,1.1741,1.1755,736214.7673
2005-09-14 14:30:00,16.68,16.68,16.64,16.67,1300473.2685775417,1.1755,1.1755,1.1727,1.1748,1300473.2686
2005-09-14 14:40:00,16.67,16.67,16.65,16.66,950512.023545047,1.1748,1.1748,1.1734,1.1741,950512.0235
2005-09-14 14:50:00,16.66,16.67,16.66,16.66,594934.1165552408,1.1741,1.1748,1.1741,1.1741,594934.1166
2005-09-14 15:00:00,16.66,16.66,16.62,16.62,1010135.0504765091,1.1741,1.1741,1.1712,1.1712,1010135.0505
2005-09-14 15:10:00,16.62,16.64,16.6,16.61,853300.5665915763,1.1712,1.1727,1.1698,1.1705,853300.5666
2005-09-14 15:20:00,16.61,16.61,16.6,16.61,681776.3514336747,1.1705,1.1705,1.1698,1.1705,681776.3514
2005-09-14 15:30:00,16.61,16.61,16.59,16.6,912923.5935230384,1.1705,1.1705,1.1691,1.1698,912923.5935
2005-09-14 15:40:00,16.6,16.61,16.6,16.61,1088336.2669590788,1.1698,1.1705,1.1698,1.1705,1088336.267
2005-09-14 15:50:00,16.6,16.6,16.56,16.58,1403733.4384081173,1.1698,1.1698,1.167,1.1684,1403733.4384
2005-09-15 09:30:00,16.84,16.86,16.76,16.86,3687554.6004349897,1.1867,1.1882,1.1811,1.1882,3687554.6004
2005-09-15 09:40:00,16.86,16.86,16.76,16.81,1718266.5080175693,1.1882,1.1882,1.1811,1.1846,1718266.508
2005-09-15 09:50:00,16.82,16.82,16.74,16.77,1471997.483735443,1.1853,1.1853,1.1797,1.1818,1471997.4837
2005-09-15 10:00:00,16.77,16.82,16.77,16.81,911195.3898438656,1.1818,1.1853,1.1818,1.1846,911195.3898
2005-09-15 10:10:00,16.81,16.82,16.78,16.79,1557111.5149347044,1.1846,1.1853,1.1825,1.1832,1557111.5149
2005-09-15 10:20:00,16.79,16.84,16.79,16.84,1333309.1384818251,1.1832,1.1867,1.1832,1.1867,1333309.1385
2005-09-15 10:30:00,16.84,16.86,16.83,16.86,1448666.7340666105,1.1867,1.1882,1.186,1.1882,1448666.7341
2005-09-15 10:40:00,16.85,16.89,16.84,16.84,4705898.61838757,1.1875,1.1903,1.1867,1.1867,4705898.6184
2005-09-15 10:50:00,16.84,16.85,16.83,16.84,5657706.794691996,1.1867,1.1875,1.186,1.1867,5657706.7947
2005-09-15 11:00:00,16.84,16.85,16.66,16.69,2109704.641350211,1.1867,1.1875,1.1741,1.1762,2109704.6414
2005-09-15 11:10:00,16.69,16.77,16.69,16.73,2005148.318760256,1.1762,1.1818,1.1762,1.179,2005148.3188
2005-09-15 11:20:00,16.73,16.74,16.66,16.66,1316027.101690097,1.179,1.1797,1.1741,1.1741,1316027.1017
2005-09-15 11:30:00,16.66,16.72,16.66,16.72,913787.6953626248,1.1741,1.1783,1.1741,1.1783,913787.6954
2005-09-15 11:40:00,16.71,16.76,16.71,16.74,958288.9401013248,1.1776,1.1811,1.1776,1.1797,958288.9401
2005-09-15 11:50:00,16.74,16.74,16.72,16.72,311076.66225110635,1.1797,1.1797,1.1783,1.1783,311076.6623
2005-09-15 12:00:00,16.72,16.72,16.67,16.68,607895.644149037,1.1783,1.1783,1.1748,1.1755,607895.6441
2005-09-15 12:10:00,16.68,16.71,16.68,16.7,395326.591610781,1.1755,1.1776,1.1755,1.1769,395326.5916
2005-09-15 12:20:00,16.7,16.72,16.69,16.71,604871.2877104845,1.1769,1.1783,1.1762,1.1776,604871.2877
2005-09-15 12:30:00,16.7,16.71,16.69,16.69,333975.3610001461,1.1769,1.1776,1.1762,1.1762,333975.361
2005-09-15 12:40:00,16.69,16.7,16.69,16.7,225530.58013205207,1.1762,1.1769,1.1762,1.1769,225530.5801
2005-09-15 12:50:00,16.7,16.72,16.7,16.72,693009.6753482979,1.1769,1.1783,1.1769,1.1783,693009.6753
2005-09-15 13:00:00,16.72,16.76,16.72,16.76,563394.399410337,1.1783,1.1811,1.1783,1.1811,563394.3994
2005-09-15 13:10:00,16.76,16.77,16.75,16.75,410448.37380354304,1.1811,1.1818,1.1804,1.1804,410448.3738
2005-09-15 13:20:00,16.75,16.78,16.75,16.76,544384.1589394361,1.1804,1.1825,1.1804,1.1811,544384.1589
2005-09-15 13:30:00,16.76,16.76,16.73,16.75,454949.61854224297,1.1811,1.1811,1.179,1.1804,454949.6185
2005-09-15 13:40:00,16.75,16.75,16.74,16.75,363354.823546084,1.1804,1.1804,1.1797,1.1804,363354.8235
2005-09-15 13:50:00,16.75,16.77,16.74,16.76,410880.4247233362,1.1804,1.1818,1.1797,1.1811,410880.4247
2005-09-15 14:00:00,16.76,16.77,16.75,16.77,342184.32847621694,1.1811,1.1818,1.1804,1.1818,342184.3285
2005-09-15 14:10:00,16.76,16.78,16.75,16.75,343048.4303158033,1.1811,1.1825,1.1804,1.1804,343048.4303
2005-09-15 14:20:00,16.75,16.75,16.73,16.75,306756.15305317426,1.1804,1.1804,1.179,1.1804,306756.1531
2005-09-15 14:30:00,16.75,16.77,16.74,16.77,522349.5620299827,1.1804,1.1818,1.1797,1.1818,522349.562
2005-09-15 14:40:00,16.76,16.78,16.76,16.77,532718.7841050195,1.1811,1.1825,1.1811,1.1818,532718.7841
2005-09-15 14:50:00,16.77,16.78,16.77,16.77,483897.0301683876,1.1818,1.1825,1.1818,1.1818,483897.0302
2005-09-15 15:00:00,16.77,16.78,16.76,16.76,238060.05680605496,1.1818,1.1825,1.1811,1.1811,238060.0568
2005-09-15 15:10:00,16.76,16.77,16.75,16.75,277808.74142702966,1.1811,1.1818,1.1804,1.1804,277808.7414
2005-09-15 15:20:00,16.75,16.77,16.73,16.73,489081.64120590605,1.1804,1.1818,1.179,1.179,489081.6412
2005-09-15 15:30:00,16.73,16.73,16.68,16.72,689553.2679899524,1.179,1.179,1.1755,1.1783,689553.268
2005-09-15 15:40:00,16.71,16.74,16.69,16.74,977731.2314920188,1.1776,1.1797,1.1762,1.1797,977731.2315
2005-09-15 15:50:00,16.74,16.75,16.72,16.72,1268069.449593051,1.1797,1.1804,1.1783,1.1783,1268069.4496
2005-09-16 09:30:00,16.82,16.85,16.78,16.83,11144753.476065677,1.1853,1.1875,1.1825,1.186,11144753.4761
2005-09-16 09:40:00,16.83,16.84,16.81,16.82,766890.3826329358,1.186,1.1867,1.1846,1.1853,766890.3826
2005-09-16 09:50:00,16.82,16.82,16.79,16.8,731030.1562900998,1.1853,1.1853,1.1832,1.1839,731030.1563
2005-09-16 10:00:00,16.8,16.82,16.78,16.81,642891.7686522864,1.1839,1.1853,1.1825,1.1846,642891.7687
2005-09-16 10:10:00,16.81,16.82,16.79,16.82,666222.5183211194,1.1846,1.1853,1.1832,1.1853,666222.5183
2005-09-16 10:20:00,16.82,16.86,16.82,16.85,1119443.9331841895,1.1853,1.1882,1.1853,1.1875,1119443.9332
2005-09-16 10:30:00,16.85,16.85,16.82,16.84,664062.2637221534,1.1875,1.1875,1.1853,1.1867,664062.2637
2005-09-16 10:40:00,16.84,16.85,16.83,16.84,452357.3130234838,1.1867,1.1875,1.186,1.1867,452357.313
2005-09-16 10:50:00,16.84,16.84,16.8,16.8,391006.0824128489,1.1867,1.1867,1.1839,1.1839,391006.0824
2005-09-16 11:00:00,16.81,16.82,16.8,16.82,451061.16026410414,1.1846,1.1853,1.1839,1.1853,451061.1603
2005-09-16 11:10:00,16.82,16.83,16.82,16.82,429026.5633546508,1.1853,1.186,1.1853,1.1853,429026.5634
2005-09-16 11:20:00,16.82,16.83,16.82,16.83,550432.871816541,1.1853,1.186,1.1853,1.186,550432.8718
2005-09-16 11:30:00,16.83,16.84,16.82,16.82,425570.1559963052,1.186,1.1867,1.1853,1.1853,425570.156
2005-09-16 11:40:00,16.83,16.84,16.82,16.82,485625.2338475604,1.186,1.1867,1.1853,1.1853,485625.2338
2005-09-16 11:50:00,16.82,16.83,16.82,16.83,868422.3487843385,1.1853,1.186,1.1853,1.186,868422.3488
2005-09-16 12:00:00,16.83,16.83,16.82,16.82,544384.1589394361,1.186,1.186,1.1853,1.1853,544384.1589
2005-09-16 12:10:00,16.82,16.82,16.8,16.8,421249.64679837314,1.1853,1.1853,1.1839,1.1839,421249.6468
2005-09-16 12:20:00,16.8,16.82,16.8,16.81,451493.2111838974,1.1839,1.1853,1.1839,1.1846,451493.2112
2005-09-16 12:30:00,16.81,16.82,16.81,16.82,329654.85180221405,1.1846,1.1853,1.1846,1.1853,329654.8518
2005-09-16 12:40:00,16.82,16.83,16.82,16.83,335703.5646793189,1.1853,1.186,1.1853,1.186,335703.5647
2005-09-16 12:50:00,16.83,16.83,16.82,16.82,509388.0344361866,1.186,1.186,1.1853,1.1853,509388.0344
2005-09-16 13:00:00,16.82,16.83,16.82,16.82,190966.50654859585,1.1853,1.186,1.1853,1.1853,190966.5065
2005-09-16 13:10:00,16.82,16.83,16.81,16.81,567714.9086082691,1.1853,1.186,1.1846,1.1846,567714.9086
2005-09-16 13:20:00,16.81,16.83,16.8,16.83,717636.5777765105,1.1846,1.186,1.1839,1.186,717636.5778
2005-09-16 13:30:00,16.83,16.83,16.82,16.83,454517.5676224498,1.186,1.186,1.1853,1.186,454517.5676
2005-09-16 13:40:00,16.83,16.84,16.82,16.83,521053.4092706031,1.186,1.1867,1.1853,1.186,521053.4093
2005-09-16 13:50:00,16.83,16.83,16.81,16.83,340456.12479704415,1.186,1.186,1.1846,1.186,340456.1248
2005-09-16 14:00:00,16.83,16.85,16.82,16.83,566418.7558488895,1.186,1.1875,1.1853,1.186,566418.7558
2005-09-16 14:10:00,16.83,16.83,16.82,16.83,280401.0469457889,1.186,1.186,1.1853,1.186,280401.0469
2005-09-16 14:20:00,16.83,16.84,16.82,16.83,336135.6155991121,1.186,1.1867,1.1853,1.186,336135.6156
2005-09-16 14:30:00,16.82,16.83,16.82,16.83,367243.2818242228,1.1853,1.186,1.1853,1.186,367243.2818
2005-09-16 14:40:00,16.82,16.83,16.82,16.82,420385.5449587868,1.1853,1.186,1.1853,1.1853,420385.545
2005-09-16 14:50:00,16.82,16.84,16.81,16.83,684368.6569524339,1.1853,1.1867,1.1846,1.186,684368.657
2005-09-16 15:00:00,16.83,16.83,16.82,16.83,556481.5846936457,1.186,1.186,1.1853,1.186,556481.5847
2005-09-16 15:10:00,16.83,16.85,16.83,16.85,658445.6017648417,1.186,1.1875,1.186,1.1875,658445.6018
2005-09-16 15:20:00,16.85,16.85,16.83,16.85,720228.8832952698,1.1875,1.1875,1.186,1.1875,720228.8833
2005-09-16 15:30:00,16.85,16.91,16.85,16.9,1874236.890062916,1.1875,1.1917,1.1875,1.191,1874236.8901
2005-09-16 15:40:00,16.9,16.91,16.88,16.9,1558839.7186138772,1.191,1.1917,1.1896,1.191,1558839.7186
2005-09-16 15:50:00,16.9,16.92,16.89,16.91,2515832.5059558223,1.191,1.1924,1.1903,1.1917,2515832.506
2005-09-19 09:30:00,16.9,16.95,16.89,16.95,1318187.356289063,1.191,1.1945,1.1903,1.1945,1318187.3563
2005-09-19 09:40:00,16.95,16.96,16.91,16.91,694305.8281076776,1.1945,1.1952,1.1917,1.1917,694305.8281
2005-09-19 09:50:00,16.91,16.95,16.91,16.95,755225.0077985192,1.1917,1.1945,1.1917,1.1945,755225.0078
2005-09-19 10:00:00,16.95,16.95,16.9,16.91,753928.8550391396,1.1945,1.1945,1.191,1.1917,753928.855
2005-09-19 10:10:00,16.91,16.94,16.9,16.92,585861.0472395836,1.1917,1.1938,1.191,1.1924,585861.0472
2005-09-19 10:20:00,16.92,16.93,16.92,16.93,546544.4135384021,1.1924,1.1931,1.1924,1.1931,546544.4135
2005-09-19 10:30:00,16.93,16.95,16.93,16.95,501611.11787990894,1.1931,1.1945,1.1931,1.1945,501611.1179
2005-09-19 10:40:00,16.95,16.96,16.94,16.95,749608.3458412075,1.1945,1.1952,1.1938,1.1945,749608.3458
2005-09-19 10:50:00,16.95,16.95,16.93,16.94,427298.359675478,1.1945,1.1945,1.1931,1.1938,427298.3597
2005-09-19 11:00:00,16.94,16.95,16.94,16.95,355577.9069898063,1.1938,1.1945,1.1938,1.1945,355577.907
2005-09-19 11:10:00,16.94,16.97,16.94,16.97,517597.0019122575,1.1938,1.1959,1.1938,1.1959,517597.0019
2005-09-19 11:20:00,16.97,16.98,16.91,16.98,448036.80382555176,1.1959,1.1966,1.1917,1.1966,448036.8038
2005-09-19 11:30:00,16.97,16.99,16.96,16.98,605303.3386302777,1.1959,1.1973,1.1952,1.1966,605303.3386
2005-09-19 11:40:00,16.99,17.03,16.98,17.03,936254.3431918714,1.1973,1.2001,1.1966,1.2001,936254.3432
2005-09-19 11:50:00,17.02,17.04,17.0,17.0,809231.3727726697,1.1994,1.2008,1.198,1.198,809231.3728
2005-09-19 12:00:00,17.0,17.01,16.98,16.99,576787.9779239263,1.198,1.1987,1.1966,1.1973,576787.9779
2005-09-19 12:10:00,16.99,16.99,16.95,16.98,562098.2466509574,1.1973,1.1973,1.1945,1.1966,562098.2467
2005-09-19 12:20:00,16.98,16.99,16.97,16.99,939278.6996304238,1.1966,1.1973,1.1959,1.1973,939278.6996
2005-09-19 12:30:00,16.99,17.02,16.99,17.01,892185.1493729646,1.1973,1.1994,1.1973,1.1987,892185.1494
2005-09-19 12:40:00,17.01,17.01,17.0,17.01,631226.39381787,1.1987,1.1987,1.198,1.1987,631226.3938
2005-09-19 12:50:00,17.01,17.04,17.0,17.03,626473.8337001447,1.1987,1.2008,1.198,1.2001,626473.8337
2005-09-19 13:00:00,17.03,17.04,17.03,17.04,492105.9976444585,1.2001,1.2008,1.2001,1.2008,492105.9976
2005-09-19 13:10:00,17.04,17.04,17.02,17.04,476552.1645319032,1.2008,1.2008,1.1994,1.2008,476552.1645
2005-09-19 13:20:00,17.04,17.06,17.04,17.05,432915.0216327896,1.2008,1.2023,1.2008,1.2015,432915.0216
2005-09-19 13:30:00,17.05,17.06,17.05,17.05,384525.3186159509,1.2015,1.2023,1.2015,1.2015,384525.3186
2005-09-19 13:40:00,17.05,17.05,17.0,17.0,697762.2354660232,1.2015,1.2015,1.198,1.198,697762.2355
2005-09-19 13:50:00,17.0,17.01,16.97,17.0,832994.1733612958,1.198,1.1987,1.1959,1.198,832994.1734
2005-09-19 14:00:00,17.01,17.02,17.0,17.0,502475.2197194953,1.1987,1.1994,1.198,1.198,502475.2197
2005-09-19 14:10:00,17.0,17.01,17.0,17.0,508523.9325966002,1.198,1.1987,1.198,1.198,508523.9326
2005-09-19 14:20:00,17.0,17.01,16.95,16.97,4477775.732736758,1.198,1.1987,1.1945,1.1959,4477775.7327
2005-09-19 14:30:00,16.97,17.0,16.95,16.98,712451.9667389921,1.1959,1.198,1.1945,1.1966,712451.9667
2005-09-19 14:40:00,16.99,16.99,16.95,16.95,612216.1533469689,1.1973,1.1973,1.1945,1.1945,612216.1533
2005-09-19 14:50:00,16.95,16.96,16.94,16.94,660605.8563638077,1.1945,1.1952,1.1938,1.1938,660605.8564
2005-09-19 15:00:00,16.94,16.94,16.91,16.91,539631.5988217108,1.1938,1.1938,1.1917,1.1917,539631.5988
2005-09-19 15:10:00,16.91,16.92,16.87,16.88,701218.6428243688,1.1917,1.1924,1.1889,1.1896,701218.6428
2005-09-19 15:20:00,16.87,16.88,16.85,16.85,556481.5846936457,1.1889,1.1896,1.1875,1.1875,556481.5847
2005-09-19 15:30:00,16.85,16.87,16.85,16.87,743991.683883896,1.1875,1.1889,1.1875,1.1889,743991.6839
2005-09-19 15:40:00,16.87,16.91,16.87,16.89,940142.8014700102,1.1889,1.1917,1.1889,1.1903,940142.8015
2005-09-19 15:50:00,16.89,16.9,16.87,16.89,1210606.677260555,1.1903,1.191,1.1889,1.1903,1210606.6773
2005-09-20 09:30:00,16.98,17.0,16.91,16.91,1180363.1128750313,1.1966,1.198,1.1917,1.1917,1180363.1129
2005-09-20 09:40:00,16.91,16.91,16.89,16.91,1344974.5133162416,1.1917,1.1917,1.1903,1.1917,1344974.5133
2005-09-20 09:50:00,16.9,16.95,16.9,16.94,494698.3031632177,1.191,1.1945,1.191,1.1938,494698.3032
2005-09-20 10:00:00,16.94,16.95,16.93,16.93,414336.8320816819,1.1938,1.1945,1.1931,1.1931,414336.8321
2005-09-20 10:10:00,16.93,16.95,16.92,16.93,405695.8136858178,1.1931,1.1945,1.1924,1.1931,405695.8137
2005-09-20 10:20:00,16.93,16.94,16.93,16.93,315397.1714490384,1.1931,1.1938,1.1931,1.1931,315397.1714
2005-09-20 10:30:00,16.93,16.94,16.93,16.94,311076.66225110635,1.1931,1.1938,1.1931,1.1938,311076.6623
2005-09-20 10:40:00,16.94,16.94,16.94,16.94,329654.85180221405,1.1938,1.1938,1.1938,1.1938,329654.8518
2005-09-20 10:50:00,16.94,16.94,16.94,16.94,342616.37939601013,1.1938,1.1938,1.1938,1.1938,342616.3794
2005-09-20 11:00:00,16.94,16.94,16.94,16.94,308484.3567323471,1.1938,1.1938,1.1938,1.1938,308484.3567
2005-09-20 11:10:00,16.94,16.94,16.93,16.93,324038.18984490243,1.1938,1.1938,1.1931,1.1931,324038.1898
2005-09-20 11:20:00,16.93,16.93,16.92,16.93,327494.59720324806,1.1931,1.1931,1.1924,1.1931,327494.5972
2005-09-20 11:30:00,16.93,16.94,16.93,16.94,209976.7470194968,1.1931,1.1938,1.1931,1.1938,209976.747
2005-09-20 11:40:00,16.94,16.94,16.92,16.93,259230.551875922,1.1938,1.1938,1.1924,1.1931,259230.5519
2005-09-20 11:50:00,16.93,16.93,16.93,16.93,248429.27888109183,1.1931,1.1931,1.1931,1.1931,248429.2789
2005-09-20 12:00:00,16.93,16.93,16.92,16.93,453653.4657828634,1.1931,1.1931,1.1924,1.1931,453653.4658
2005-09-20 12:10:00,16.93,16.94,16.93,16.94,517164.95099246426,1.1931,1.1938,1.1931,1.1938,517164.951
2005-09-20 12:20:00,16.94,16.98,16.94,16.98,402671.4572472654,1.1938,1.1966,1.1938,1.1966,402671.4572
2005-09-20 12:30:00,16.98,16.98,16.97,16.98,487785.48844652646,1.1966,1.1966,1.1959,1.1966,487785.4884
2005-09-20 12:40:00,16.97,16.99,16.96,16.97,385389.42045553727,1.1959,1.1973,1.1952,1.1959,385389.4205
2005-09-20 12:50:00,16.97,16.98,16.96,16.97,478280.368211076,1.1959,1.1966,1.1952,1.1959,478280.3682
2005-09-20 13:00:00,16.97,16.98,16.97,16.98,244972.87152274625,1.1959,1.1966,1.1959,1.1966,244972.8715
2005-09-20 13:10:00,16.98,17.01,16.98,16.99,496858.5577621837,1.1966,1.1987,1.1966,1.1973,496858.5578
2005-09-20 13:20:00,16.99,16.99,16.97,16.97,481736.7755694216,1.1973,1.1973,1.1959,1.1959,481736.7756
2005-09-20 13:30:00,16.97,16.97,16.94,16.94,331383.0554813869,1.1959,1.1959,1.1938,1.1938,331383.0555
2005-09-20 13:40:00,16.95,16.95,16.93,16.94,304595.8984542083,1.1945,1.1945,1.1931,1.1938,304595.8985
2005-09-20 13:50:00,16.94,16.95,16.94,16.94,351257.39779187425,1.1938,1.1945,1.1938,1.1938,351257.3978
2005-09-20 14:00:00,16.94,16.94,16.94,16.94,373724.0456211208,1.1938,1.1938,1.1938,1.1938,373724.0456
2005-09-20 14:10:00,16.94,16.94,16.92,16.92,918108.2045605568,1.1938,1.1938,1.1924,1.1924,918108.2046
2005-09-20 14:20:00,16.92,16.92,16.89,16.92,819600.5948477065,1.1924,1.1924,1.1903,1.1924,819600.5948
2005-09-20 14:30:00,16.92,16.94,16.91,16.91,509388.0344361866,1.1924,1.1938,1.1917,1.1917,509388.0344
2005-09-20 14:40:00,16.91,16.94,16.84,16.84,1020504.272551546,1.1917,1.1938,1.1867,1.1867,1020504.2726
2005-09-20 14:50:00,16.85,16.87,16.79,16.79,936686.3941116646,1.1875,1.1889,1.1832,1.1832,936686.3941
2005-09-20 15:00:00,16.79,16.8,16.72,16.77,871446.705222891,1.1832,1.1839,1.1783,1.1818,871446.7052
2005-09-20 15:10:00,16.77,16.84,16.77,16.84,651532.7870481504,1.1818,1.1867,1.1818,1.1867,651532.787
2005-09-20 15:20:00,16.84,16.9,16.84,16.89,924156.9174376616,1.1867,1.191,1.1867,1.1903,924156.9174
2005-09-20 15:30:00,16.89,16.9,16.87,16.89,626041.7827803515,1.1903,1.191,1.1889,1.1903,626041.7828
2005-09-20 15:40:00,16.89,16.94,16.88,16.88,1435273.155553021,1.1903,1.1938,1.1896,1.1896,1435273.1556
2005-09-20 15:50:00,16.88,16.9,16.86,16.88,1143638.784692609,1.1896,1.191,1.1882,1.1896,1143638.7847
2005-09-21 09:30:00,16.76,16.79,16.75,16.78,1454283.396023922,1.1811,1.1832,1.1804,1.1825,1454283.396
2005-09-21 09:40:00,16.78,16.85,16.78,16.82,881383.8763781346,1.1825,1.1875,1.1825,1.1853,881383.8764
2005-09-21 09:50:00,16.82,16.85,16.79,16.84,661469.9582033941,1.1853,1.1875,1.1832,1.1867,661469.9582
2005-09-21 10:00:00,16.84,16.85,16.8,16.8,560370.0429717846,1.1867,1.1875,1.1839,1.1839,560370.043
2005-09-21 10:10:00,16.8,16.8,16.75,16.77,683504.5551128475,1.1839,1.1839,1.1804,1.1818,683504.5551
2005-09-21 10:20:00,16.77,16.82,16.76,16.78,711587.8648994057,1.1818,1.1853,1.1811,1.1825,711587.8649
2005-09-21 10:30:00,16.78,16.81,16.75,16.75,779419.8593069386,1.1825,1.1846,1.1804,1.1804,779419.8593
2005-09-21 10:40:00,16.75,16.77,16.75,16.76,465318.8406172799,1.1804,1.1818,1.1804,1.1811,465318.8406
2005-09-21 10:50:00,16.75,16.76,16.74,16.75,597958.4729937932,1.1804,1.1811,1.1797,1.1804,597958.473
2005-09-21 11:00:00,16.75,16.76,16.72,16.73,788924.979542389,1.1804,1.1811,1.1783,1.179,788924.9795
2005-09-21 11:10:00,16.74,16.74,16.7,16.7,331815.1064011801,1.1797,1.1797,1.1769,1.1769,331815.1064
2005-09-21 11:20:00,16.7,16.7,16.67,16.67,311940.76409069274,1.1769,1.1769,1.1748,1.1748,311940.7641
2005-09-21 11:30:00,16.67,16.71,16.66,16.66,578516.1816030991,1.1748,1.1776,1.1741,1.1741,578516.1816
2005-09-21 11:40:00,16.66,16.67,16.62,16.63,944031.2597481492,1.1741,1.1748,1.1712,1.1719,944031.2597
2005-09-21 11:50:00,16.63,16.63,16.6,16.61,607463.5932292438,1.1719,1.1719,1.1698,1.1705,607463.5932
2005-09-21 12:00:00,16.6,16.61,16.59,16.59,790221.1323017686,1.1698,1.1705,1.1691,1.1691,790221.1323
2005-09-21 12:10:00,16.59,16.6,16.59,16.6,628202.0373793175,1.1691,1.1698,1.1691,1.1698,628202.0374
2005-09-21 12:20:00,16.6,16.62,16.59,16.62,875767.2144208229,1.1698,1.1712,1.1691,1.1712,875767.2144
2005-09-21 12:30:00,16.62,16.63,16.6,16.63,413040.6793223023,1.1712,1.1719,1.1698,1.1719,413040.6793
2005-09-21 12:40:00,16.63,16.7,16.63,16.68,604871.2877104845,1.1719,1.1769,1.1719,1.1755,604871.2877
2005-09-21 12:50:00,16.67,16.68,16.66,16.67,277376.69050723646,1.1748,1.1755,1.1741,1.1748,277376.6905
2005-09-21 13:00:00,16.67,16.72,16.67,16.69,450629.1093443109,1.1748,1.1783,1.1748,1.1762,450629.1093
2005-09-21 13:10:00,16.69,16.7,16.67,16.67,412176.5774827159,1.1762,1.1769,1.1748,1.1748,412176.5775
2005-09-21 13:20:00,16.67,16.68,16.64,16.64,314101.0186896587,1.1748,1.1755,1.1727,1.1727,314101.0187
2005-09-21 13:30:00,16.64,16.65,16.6,16.6,383661.2167763645,1.1727,1.1734,1.1698,1.1698,383661.2168
2005-09-21 13:40:00,16.6,16.61,16.6,16.6,395758.6425305742,1.1698,1.1705,1.1698,1.1698,395758.6425
2005-09-21 13:50:00,16.6,16.61,16.58,16.59,735350.6654880319,1.1698,1.1705,1.1684,1.1691,735350.6655
2005-09-21 14:00:00,16.59,16.6,16.58,16.59,414768.8830014751,1.1691,1.1698,1.1684,1.1691,414768.883
2005-09-21 14:10:00,16.59,16.62,16.59,16.62,428594.5124348576,1.1691,1.1712,1.1691,1.1712,428594.5124
2005-09-21 14:20:00,16.62,16.66,16.62,16.64,735350.6654880319,1.1712,1.1741,1.1712,1.1727,735350.6655
2005-09-21 14:30:00,16.63,16.65,16.61,16.65,456245.7713016226,1.1719,1.1734,1.1705,1.1734,456245.7713
2005-09-21 14:40:00,16.65,16.66,16.64,16.66,530126.4785862603,1.1734,1.1741,1.1727,1.1741,530126.4786
2005-09-21 14:50:00,16.66,16.72,16.66,16.69,959585.0928607044,1.1741,1.1783,1.1741,1.1762,959585.0929
2005-09-21 15:00:00,16.69,16.69,16.62,16.62,402671.4572472654,1.1762,1.1762,1.1712,1.1712,402671.4572
2005-09-21 15:10:00,16.62,16.65,16.62,16.63,743127.5820443096,1.1712,1.1734,1.1712,1.1719,743127.582
2005-09-21 15:20:00,16.64,16.65,16.62,16.63,534879.0387039856,1.1727,1.1734,1.1712,1.1719,534879.0387
2005-09-21 15:30:00,16.62,16.63,16.6,16.6,834722.3770404686,1.1712,1.1719,1.1698,1.1698,834722.377
2005-09-21 15:40:00,16.6,16.61,16.58,16.59,867558.246944752,1.1698,1.1705,1.1684,1.1691,867558.2469
2005-09-21 15:50:00,16.58,16.59,16.56,16.58,2066067.4984510976,1.1684,1.1691,1.167,1.1684,2066067.4985
2005-09-22 09:30:00,16.55,16.55,16.46,16.46,1170857.9926395807,1.1663,1.1663,1.16,1.16,1170857.9926
2005-09-22 09:40:00,16.46,16.47,16.39,16.45,1577417.908164985,1.16,1.1607,1.155,1.1593,1577417.9082
2005-09-22 09:50:00,16.45,16.56,16.44,16.54,878359.5199395821,1.1593,1.167,1.1586,1.1656,878359.5199
2005-09-22 10:00:00,16.54,16.56,16.54,16.55,1498784.640762622,1.1656,1.167,1.1656,1.1663,1498784.6408
2005-09-22 10:10:00,16.56,16.6,16.53,16.53,772939.0955100405,1.167,1.1698,1.1649,1.1649,772939.0955
2005-09-22 10:20:00,16.53,16.54,16.51,16.54,478712.4191308692,1.1649,1.1656,1.1635,1.1656,478712.4191
2005-09-22 10:30:00,16.53,16.56,16.52,16.56,475688.0626923168,1.1649,1.167,1.1642,1.167,475688.0627
2005-09-22 10:40:00,16.56,16.57,16.54,16.54,394462.4897711945,1.167,1.1677,1.1656,1.1656,394462.4898
2005-09-22 10:50:00,16.54,16.55,16.53,16.53,362922.7726262907,1.1656,1.1663,1.1649,1.1649,362922.7726
2005-09-22 11:00:00,16.53,16.55,16.53,16.53,687825.0643107796,1.1649,1.1663,1.1649,1.1649,687825.0643
2005-09-22 11:10:00,16.53,16.59,16.53,16.57,439827.8363494809,1.1649,1.1691,1.1649,1.1677,439827.8363
2005-09-22 11:20:00,16.57,16.57,16.56,16.56,368107.3836638092,1.1677,1.1677,1.167,1.167,368107.3837
2005-09-22 11:30:00,16.56,16.56,16.53,16.55,412608.6284025091,1.167,1.167,1.1649,1.1663,412608.6284
2005-09-22 11:40:00,16.54,16.56,16.54,16.55,211272.8997788764,1.1656,1.167,1.1656,1.1663,211272.8998
2005-09-22 11:50:00,16.55,16.58,16.55,16.56,243676.7187633666,1.1663,1.1684,1.1663,1.167,243676.7188
2005-09-22 12:00:00,16.57,16.57,16.51,16.52,222938.2746132929,1.1677,1.1677,1.1635,1.1642,222938.2746
2005-09-22 12:10:00,16.52,16.53,16.51,16.52,191398.55746838904,1.1642,1.1649,1.1635,1.1642,191398.5575
2005-09-22 12:20:00,16.51,16.54,16.48,16.54,437667.58175051486,1.1635,1.1656,1.1614,1.1656,437667.5818
2005-09-22 12:30:00,16.54,16.56,16.52,16.54,232875.44576853653,1.1656,1.167,1.1642,1.1656,232875.4458
2005-09-22 12:40:00,16.53,16.57,16.52,16.56,263983.1119936472,1.1649,1.1677,1.1642,1.167,263983.112
2005-09-22 12:50:00,16.56,16.58,16.54,16.57,333543.3100803529,1.167,1.1684,1.1656,1.1677,333543.3101
2005-09-22 13:00:00,16.57,16.57,16.55,16.57,146897.3127296891,1.1677,1.1677,1.1663,1.1677,146897.3127
2005-09-22 13:10:00,16.57,16.61,16.56,16.61,433779.123472376,1.1677,1.1705,1.167,1.1705,433779.1235
2005-09-22 13:20:00,16.6,16.61,16.58,16.59,265279.2647530268,1.1698,1.1705,1.1684,1.1691,265279.2648
2005-09-22 13:30:00,16.59,16.62,16.58,16.62,286449.7598228937,1.1691,1.1712,1.1684,1.1712,286449.7598
2005-09-22 13:40:00,16.62,16.68,16.61,16.65,592341.8110364816,1.1712,1.1755,1.1705,1.1734,592341.811
2005-09-22 13:50:00,16.65,16.66,16.63,16.65,426002.2069160984,1.1734,1.1741,1.1719,1.1734,426002.2069
2005-09-22 14:00:00,16.65,16.67,16.63,16.64,380204.8094180189,1.1734,1.1748,1.1719,1.1727,380204.8094
2005-09-22 14:10:00,16.64,16.64,16.6,16.6,282561.3015447549,1.1727,1.1727,1.1698,1.1698,282561.3015
2005-09-22 14:20:00,16.6,16.62,16.58,16.59,282561.3015447549,1.1698,1.1712,1.1684,1.1691,282561.3015
2005-09-22 14:30:00,16.58,16.58,16.56,16.57,263119.0101540608,1.1684,1.1684,1.167,1.1677,263119.0102
2005-09-22 14:40:00,16.57,16.6,16.56,16.59,277376.69050723646,1.1677,1.1698,1.167,1.1691,277376.6905
2005-09-22 14:50:00,16.59,16.6,16.58,16.59,568146.9595280623,1.1691,1.1698,1.1684,1.1691,568146.9595
2005-09-22 15:00:00,16.59,16.6,16.56,16.58,468775.2479756255,1.1691,1.1698,1.167,1.1684,468775.248
2005-09-22 15:10:00,16.58,16.61,16.58,16.6,322309.9861657296,1.1684,1.1705,1.1684,1.1698,322309.9862
2005-09-22 15:20:00,16.6,16.63,16.6,16.6,469639.3498152119,1.1698,1.1719,1.1698,1.1698,469639.3498
2005-09-22 15:30:00,16.6,16.6,16.58,16.59,347800.9904335286,1.1698,1.1698,1.1684,1.1691,347800.9904
2005-09-22 15:40:00,16.59,16.65,16.59,16.65,633818.6993366291,1.1691,1.1734,1.1691,1.1734,633818.6993
2005-09-22 15:50:00,16.64,16.66,16.63,16.66,1171290.0435593738,1.1727,1.1741,1.1719,1.1741,1171290.0436
2005-09-23 09:30:00,16.65,16.66,16.63,16.66,867126.1960249589,1.1734,1.1741,1.1719,1.1741,867126.196
2005-09-23 09:40:00,16.66,16.66,16.58,16.59,579380.2834426855,1.1741,1.1741,1.1684,1.1691,579380.2834
2005-09-23 09:50:00,16.58,16.62,16.54,16.55,363786.87446587713,1.1684,1.1712,1.1656,1.1663,363786.8745
2005-09-23 10:00:00,16.55,16.59,16.55,16.56,324038.18984490243,1.1663,1.1691,1.1663,1.167,324038.1898
2005-09-23 10:10:00,16.56,16.59,16.53,16.55,495994.4559225973,1.167,1.1691,1.1649,1.1663,495994.4559
2005-09-23 10:20:00,16.55,16.61,16.55,16.58,530126.4785862603,1.1663,1.1705,1.1663,1.1684,530126.4786
2005-09-23 10:30:00,16.58,16.62,16.56,16.61,983347.8934493306,1.1684,1.1712,1.167,1.1705,983347.8934
2005-09-23 10:40:00,16.62,16.65,16.61,16.63,614376.407945935,1.1712,1.1734,1.1705,1.1719,614376.4079
2005-09-23 10:50:00,16.63,16.64,16.62,16.64,574627.7233249603,1.1719,1.1727,1.1712,1.1727,574627.7233
2005-09-23 11:00:00,16.64,16.66,16.63,16.65,603143.0840313117,1.1727,1.1741,1.1719,1.1734,603143.084
2005-09-23 11:10:00,16.65,16.66,16.63,16.65,776827.5537881794,1.1734,1.1741,1.1719,1.1734,776827.5538
2005-09-23 11:20:00,16.65,16.66,16.62,16.62,534446.9877841924,1.1734,1.1741,1.1712,1.1712,534446.9878
2005-09-23 11:30:00,16.63,16.66,16.63,16.64,1113827.2712268778,1.1719,1.1741,1.1719,1.1727,1113827.2712
2005-09-23 11:40:00,16.64,16.71,16.64,16.68,511548.2890351526,1.1727,1.1776,1.1727,1.1755,511548.289
2005-09-23 11:50:00,16.68,16.7,16.66,16.69,787628.8267830095,1.1755,1.1769,1.1741,1.1762,787628.8268
2005-09-23 12:00:00,16.69,16.69,16.66,16.67,464022.6878579003,1.1762,1.1762,1.1741,1.1748,464022.6879
2005-09-23 12:10:00,16.67,16.67,16.66,16.66,209112.64517991035,1.1748,1.1748,1.1741,1.1741,209112.6452
2005-09-23 12:20:00,16.67,16.67,16.65,16.65,224234.42737267248,1.1748,1.1748,1.1734,1.1734,224234.4274
2005-09-23 12:30:00,16.65,16.65,16.63,16.64,101099.91523160956,1.1734,1.1734,1.1719,1.1727,101099.9152
2005-09-23 12:40:00,16.64,16.66,16.64,16.66,120542.2066223037,1.1727,1.1741,1.1727,1.1741,120542.2066
2005-09-23 12:50:00,16.66,16.66,16.66,16.66,113629.39190561244,1.1741,1.1741,1.1741,1.1741,113629.3919
2005-09-23 13:00:00,16.66,16.67,16.66,16.67,436803.47991092846,1.1741,1.1748,1.1741,1.1748,436803.4799
2005-09-23 13:10:00,16.67,16.68,16.66,16.66,203063.9323028055,1.1748,1.1755,1.1741,1.1741,203063.9323
2005-09-23 13:20:00,16.66,16.67,16.63,16.63,395758.6425305742,1.1741,1.1748,1.1719,1.1719,395758.6425
2005-09-23 13:30:00,16.63,16.66,16.63,16.66,520189.3074310167,1.1719,1.1741,1.1719,1.1741,520189.3074
2005-09-23 13:40:00,16.66,16.66,16.64,16.66,499882.91420073615,1.1741,1.1741,1.1727,1.1741,499882.9142
2005-09-23 13:50:00,16.66,16.69,16.65,16.68,691713.5225889183,1.1741,1.1762,1.1734,1.1755,691713.5226
2005-09-23 14:00:00,16.68,16.69,16.67,16.68,685232.7587920203,1.1755,1.1762,1.1748,1.1755,685232.7588
2005-09-23 14:10:00,16.68,16.7,16.67,16.69,518029.05283205066,1.1755,1.1769,1.1748,1.1762,518029.0528
2005-09-23 14:20:00,16.69,16.7,16.68,16.69,365083.0272252567,1.1762,1.1769,1.1755,1.1762,365083.0272
2005-09-23 14:30:00,16.68,16.7,16.68,16.7,343048.4303158033,1.1755,1.1769,1.1755,1.1769,343048.4303
2005-09-23 14:40:00,16.7,16.74,16.69,16.74,566418.7558488895,1.1769,1.1797,1.1762,1.1797,566418.7558
2005-09-23 14:50:00,16.74,16.77,16.74,16.77,502043.1687997021,1.1797,1.1818,1.1797,1.1818,502043.1688
2005-09-23 15:00:00,16.77,16.77,16.7,16.71,2072980.313167789,1.1818,1.1818,1.1769,1.1776,2072980.3132
2005-09-23 15:10:00,16.7,16.71,16.67,16.68,762569.8734350037,1.1769,1.1776,1.1748,1.1755,762569.8734
2005-09-23 15:20:00,16.67,16.7,16.67,16.7,297683.083737517,1.1748,1.1769,1.1748,1.1769,297683.0837
2005-09-23 15:30:00,16.7,16.7,16.68,16.69,357738.16158877226,1.1769,1.1769,1.1755,1.1762,357738.1616
2005-09-23 15:40:00,16.69,16.7,16.67,16.67,604871.2877104845,1.1762,1.1769,1.1748,1.1748,604871.2877
2005-09-23 15:50:00,16.67,16.67,16.64,16.65,1138886.2245748837,1.1748,1.1748,1.1727,1.1734,1138886.2246
2005-09-26 09:30:00,16.69,16.71,16.67,16.71,874903.1125812365,1.1762,1.1776,1.1748,1.1776,874903.1126
2005-09-26 09:40:00,16.71,16.75,16.69,16.69,672703.2821180174,1.1776,1.1804,1.1762,1.1762,672703.2821
2005-09-26 09:50:00,16.69,16.72,16.66,16.71,1376946.2813809386,1.1762,1.1783,1.1741,1.1776,1376946.2814
2005-09-26 10:00:00,16.71,16.79,16.71,16.79,1129381.1043394331,1.1776,1.1832,1.1776,1.1832,1129381.1043
2005-09-26 10:10:00,16.79,16.84,16.79,16.82,772507.0445902473,1.1832,1.1867,1.1832,1.1853,772507.0446
2005-09-26 10:20:00,16.82,16.84,16.78,16.8,760409.6188360377,1.1853,1.1867,1.1825,1.1839,760409.6188
2005-09-26 10:30:00,16.8,16.82,16.77,16.8,277808.74142702966,1.1839,1.1853,1.1818,1.1839,277808.7414
2005-09-26 10:40:00,16.8,16.83,16.8,16.82,659309.7036044281,1.1839,1.186,1.1839,1.1853,659309.7036
2005-09-26 10:50:00,16.81,16.82,16.79,16.81,559937.9920519914,1.1846,1.1853,1.1832,1.1846,559937.9921
2005-09-26 11:00:00,16.81,16.82,16.8,16.81,314965.1205292451,1.1846,1.1853,1.1839,1.1846,314965.1205
2005-09-26 11:10:00,16.81,16.82,16.79,16.81,337863.8192782849,1.1846,1.1853,1.1832,1.1846,337863.8193
2005-09-26 11:20:00,16.81,16.83,16.8,16.82,341752.27755642374,1.1846,1.186,1.1839,1.1853,341752.2776
2005-09-26 11:30:00,16.82,16.82,16.79,16.79,267007.4684321996,1.1853,1.1853,1.1832,1.1832,267007.4684
2005-09-26 11:40:00,16.79,16.79,16.74,16.74,397918.89712954016,1.1832,1.1832,1.1797,1.1797,397918.8971
2005-09-26 11:50:00,16.74,16.75,16.73,16.75,333975.3610001461,1.1797,1.1804,1.179,1.1804,333975.361
2005-09-26 12:00:00,16.75,16.77,16.69,16.76,170660.11331831527,1.1804,1.1818,1.1762,1.1811,170660.1133
2005-09-26 12:10:00,16.76,16.82,16.76,16.79,308916.4076521403,1.1811,1.1853,1.1811,1.1832,308916.4077
2005-09-26 12:20:00,16.79,16.81,16.79,16.8,231147.2420893637,1.1832,1.1846,1.1832,1.1839,231147.2421
2005-09-26 12:30:00,16.8,16.8,16.78,16.8,578084.1306833059,1.1839,1.1839,1.1825,1.1839,578084.1307
2005-09-26 12:40:00,16.8,16.81,16.79,16.79,356009.95790959947,1.1839,1.1846,1.1832,1.1832,356009.9579
2005-09-26 12:50:00,16.79,16.81,16.76,16.77,475688.0626923168,1.1832,1.1846,1.1811,1.1818,475688.0627
2005-09-26 13:00:00,16.77,16.78,16.75,16.75,172388.3169974881,1.1818,1.1825,1.1804,1.1804,172388.317
2005-09-26 13:10:00,16.75,16.76,16.73,16.74,247565.17704150543,1.1804,1.1811,1.179,1.1797,247565.177
2005-09-26 13:20:00,16.74,16.75,16.73,16.74,480008.5718902488,1.1797,1.1804,1.179,1.1797,480008.5719
2005-09-26 13:30:00,16.74,16.75,16.73,16.74,648076.3796898049,1.1797,1.1804,1.179,1.1797,648076.3797
2005-09-26 13:40:00,16.74,16.75,16.73,16.74,359034.31434815185,1.1797,1.1804,1.179,1.1797,359034.3143
2005-09-26 13:50:00,16.74,16.76,16.74,16.75,259662.60279571512,1.1797,1.1811,1.1797,1.1804,259662.6028
2005-09-26 14:00:00,16.76,16.77,16.75,16.76,453221.4148630702,1.1811,1.1818,1.1804,1.1811,453221.4149
2005-09-26 14:10:00,16.76,16.77,16.74,16.75,427730.4105952712,1.1811,1.1818,1.1797,1.1804,427730.4106
2005-09-26 14:20:00,16.75,16.76,16.74,16.75,303299.7456948287,1.1804,1.1811,1.1797,1.1804,303299.7457
2005-09-26 14:30:00,16.75,16.76,16.74,16.74,326198.4444438684,1.1804,1.1811,1.1797,1.1797,326198.4444
2005-09-26 14:40:00,16.75,16.75,16.72,16.73,980755.5879305712,1.1804,1.1804,1.1783,1.179,980755.5879
2005-09-26 14:50:00,16.73,16.74,16.72,16.73,608759.7459886234,1.179,1.1797,1.1783,1.179,608759.746
2005-09-26 15:00:00,16.73,16.75,16.73,16.75,406559.9155254042,1.179,1.1804,1.179,1.1804,406559.9155
2005-09-26 15:10:00,16.75,16.75,16.74,16.75,278240.79234682285,1.1804,1.1804,1.1797,1.1804,278240.7923
2005-09-26 15:20:00,16.75,16.75,16.74,16.74,403967.610006645,1.1804,1.1804,1.1797,1.1797,403967.61
2005-09-26 15:30:00,16.74,16.8,16.74,16.8,704675.0501827145,1.1797,1.1839,1.1797,1.1839,704675.0502
2005-09-26 15:40:00,16.8,16.82,16.78,16.82,934526.1395126984,1.1839,1.1853,1.1825,1.1853,934526.1395
2005-09-26 15:50:00,16.82,16.82,16.79,16.79,1380834.7396590775,1.1853,1.1853,1.1832,1.1832,1380834.7397
2005-09-27 09:30:00,16.78,16.91,16.78,16.86,1576985.8572451917,1.1825,1.1917,1.1825,1.1882,1576985.8572
2005-09-27 09:40:00,16.86,16.9,16.84,16.88,528398.2749070876,1.1882,1.191,1.1867,1.1896,528398.2749
2005-09-27 09:50:00,16.88,16.91,16.86,16.89,494698.3031632177,1.1896,1.1917,1.1882,1.1903,494698.3032
2005-09-27 10:00:00,16.88,16.89,16.84,16.84,947055.6161867016,1.1896,1.1903,1.1867,1.1867,947055.6162
2005-09-27 10:10:00,16.84,16.85,16.83,16.85,611784.1024271757,1.1867,1.1875,1.186,1.1875,611784.1024
2005-09-27 10:20:00,16.85,16.91,16.85,16.91,701218.6428243688,1.1875,1.1917,1.1875,1.1917,701218.6428
2005-09-27 10:30:00,16.91,16.92,16.86,16.86,681344.3005138815,1.1917,1.1924,1.1882,1.1882,681344.3005
2005-09-27 10:40:00,16.85,16.86,16.84,16.86,402671.4572472654,1.1875,1.1882,1.1867,1.1882,402671.4572
2005-09-27 10:50:00,16.86,16.88,16.85,16.88,223802.37645287928,1.1882,1.1896,1.1875,1.1896,223802.3765
2005-09-27 11:00:00,16.88,16.89,16.87,16.89,684800.7078722271,1.1896,1.1903,1.1889,1.1903,684800.7079
2005-09-27 11:10:00,16.89,16.9,16.89,16.89,319285.6297271772,1.1903,1.191,1.1903,1.1903,319285.6297
2005-09-27 11:20:00,16.89,16.9,16.89,16.89,636843.0557751815,1.1903,1.191,1.1903,1.1903,636843.0558
2005-09-27 11:30:00,16.89,16.89,16.86,16.86,441556.0400286537,1.1903,1.1903,1.1882,1.1882,441556.04
2005-09-27 11:40:00,16.86,16.89,16.85,16.89,983779.9443691238,1.1882,1.1903,1.1875,1.1903,983779.9444
2005-09-27 11:50:00,16.89,16.89,16.88,16.89,351257.39779187425,1.1903,1.1903,1.1896,1.1903,351257.3978
2005-09-27 12:00:00,16.89,16.89,16.87,16.88,417793.2394400275,1.1903,1.1903,1.1889,1.1896,417793.2394
2005-09-27 12:10:00,16.88,16.89,16.86,16.88,365947.1290648431,1.1896,1.1903,1.1882,1.1896,365947.1291
2005-09-27 12:20:00,16.88,16.89,16.87,16.88,165043.45136100362,1.1896,1.1903,1.1889,1.1896,165043.4514
2005-09-27 12:30:00,16.88,16.92,16.88,16.91,731030.1562900998,1.1896,1.1924,1.1896,1.1917,731030.1563
2005-09-27 12:40:00,16.91,16.92,16.9,16.91,273488.23222909763,1.1917,1.1924,1.191,1.1917,273488.2322
2005-09-27 12:50:00,16.91,16.92,16.89,16.89,202199.8304632191,1.1917,1.1924,1.1903,1.1903,202199.8305
2005-09-27 13:00:00,16.88,16.91,16.88,16.91,344776.6339949762,1.1896,1.1917,1.1896,1.1917,344776.634
2005-09-27 13:10:00,16.91,16.91,16.89,16.9,383229.1658565712,1.1917,1.1917,1.1903,1.191,383229.1659
2005-09-27 13:20:00,16.9,16.92,16.89,16.92,784172.4194246639,1.191,1.1924,1.1903,1.1924,784172.4194
2005-09-27 13:30:00,16.92,16.95,16.92,16.94,598390.5239135865,1.1924,1.1945,1.1924,1.1938,598390.5239
2005-09-27 13:40:00,16.95,16.95,16.91,16.94,529262.376746674,1.1945,1.1945,1.1917,1.1938,529262.3767
2005-09-27 13:50:00,16.94,16.97,16.93,16.94,679616.0968347087,1.1938,1.1959,1.1931,1.1938,679616.0968
2005-09-27 14:00:00,16.94,16.96,16.94,16.96,320581.7824865568,1.1938,1.1952,1.1938,1.1952,320581.7825
2005-09-27 14:10:00,16.96,16.99,16.95,16.96,859781.3303884744,1.1952,1.1973,1.1945,1.1952,859781.3304
2005-09-27 14:20:00,16.96,16.96,16.94,16.95,767754.4844725222,1.1952,1.1952,1.1938,1.1945,767754.4845
2005-09-27 14:30:00,16.95,16.96,16.94,16.95,373724.0456211208,1.1945,1.1952,1.1938,1.1945,373724.0456
2005-09-27 14:40:00,16.95,16.96,16.94,16.95,672271.2311982242,1.1945,1.1952,1.1938,1.1945,672271.2312
2005-09-27 14:50:00,16.96,17.0,16.94,17.0,671839.180278431,1.1952,1.198,1.1938,1.198,671839.1803
2005-09-27 15:00:00,16.99,17.03,16.99,17.02,1084447.8086809402,1.1973,1.2001,1.1973,1.1994,1084447.8087
2005-09-27 15:10:00,17.02,17.07,17.02,17.05,1405461.64208729,1.1994,1.203,1.1994,1.2015,1405461.6421
2005-09-27 15:20:00,17.05,17.05,17.02,17.04,1172154.1453989604,1.2015,1.2015,1.1994,1.2008,1172154.1454
2005-09-27 15:30:00,17.04,17.05,17.01,17.01,1476750.0438531686,1.2008,1.2015,1.1987,1.1987,1476750.0439
2005-09-27 15:40:00,17.01,17.04,17.01,17.02,1260292.5330367738,1.1987,1.2008,1.1987,1.1994,1260292.533
2005-09-27 15:50:00,17.02,17.03,17.0,17.01,1963239.379540316,1.1994,1.2001,1.198,1.1987,1963239.3795
2005-09-28 09:30:00,17.06,17.12,17.01,17.12,1807701.0484147624,1.2023,1.2065,1.1987,1.2065,1807701.0484
2005-09-28 09:40:00,17.12,17.13,17.1,17.13,1222704.103014765,1.2065,1.2072,1.2051,1.2072,1222704.103
2005-09-28 09:50:00,17.13,17.14,17.08,17.11,1609389.676229682,1.2072,1.2079,1.2037,1.2058,1609389.6762
2005-09-28 10:00:00,17.11,17.11,17.04,17.05,801022.4052965988,1.2058,1.2058,1.2008,1.2015,801022.4053
2005-09-28 10:10:00,17.05,17.08,17.05,17.07,735350.6654880319,1.2015,1.2037,1.2015,1.203,735350.6655
2005-09-28 10:20:00,17.08,17.09,17.07,17.09,677455.8422357426,1.2037,1.2044,1.203,1.2044,677455.8422
2005-09-28 10:30:00,17.09,17.12,17.09,17.11,772507.0445902473,1.2044,1.2065,1.2044,1.2058,772507.0446
2005-09-28 10:40:00,17.11,17.12,17.09,17.09,523213.6638695691,1.2058,1.2065,1.2044,1.2044,523213.6639
2005-09-28 10:50:00,17.09,17.1,17.09,17.09,550864.9227363341,1.2044,1.2051,1.2044,1.2044,550864.9227
2005-09-28 11:00:00,17.09,17.09,17.07,17.09,998469.6756420926,1.2044,1.2044,1.203,1.2044,998469.6756
2005-09-28 11:10:00,17.09,17.09,17.07,17.07,556481.5846936457,1.2044,1.2044,1.203,1.203,556481.5847
2005-09-28 11:20:00,17.07,17.08,17.07,17.08,426434.2578358916,1.203,1.2037,1.203,1.2037,426434.2578
2005-09-28 11:30:00,17.08,17.08,17.05,17.05,442852.1927880333,1.2037,1.2037,1.2015,1.2015,442852.1928
2005-09-28 11:40:00,17.05,17.05,17.01,17.04,694305.8281076776,1.2015,1.2015,1.1987,1.2008,694305.8281
2005-09-28 11:50:00,17.04,17.04,17.0,17.0,896505.6585708967,1.2008,1.2008,1.198,1.198,896505.6586
2005-09-28 12:00:00,17.01,17.02,17.0,17.0,819168.5439279133,1.1987,1.1994,1.198,1.198,819168.5439
2005-09-28 12:10:00,16.99,17.0,16.93,16.93,854596.7193509559,1.1973,1.198,1.1931,1.1931,854596.7194
2005-09-28 12:20:00,16.93,16.99,16.92,16.97,533150.8350248127,1.1931,1.1973,1.1924,1.1959,533150.835
2005-09-28 12:30:00,16.97,16.97,16.94,16.95,351257.39779187425,1.1959,1.1959,1.1938,1.1945,351257.3978
2005-09-28 12:40:00,16.95,16.96,16.89,16.89,661902.0091231873,1.1945,1.1952,1.1903,1.1903,661902.0091
2005-09-28 12:50:00,16.89,16.97,16.88,16.96,638139.2085345612,1.1903,1.1959,1.1896,1.1952,638139.2085
2005-09-28 13:00:00,16.96,16.96,16.94,16.95,270031.824870752,1.1952,1.1952,1.1938,1.1945,270031.8249
2005-09-28 13:10:00,16.95,16.95,16.94,16.94,230715.1911695705,1.1945,1.1945,1.1938,1.1938,230715.1912
2005-09-28 13:20:00,16.94,16.98,16.94,16.97,690849.4207493319,1.1938,1.1966,1.1938,1.1959,690849.4207
2005-09-28 13:30:00,16.97,16.98,16.96,16.96,821328.7985268793,1.1959,1.1966,1.1952,1.1952,821328.7985
2005-09-28 13:40:00,16.96,16.99,16.94,16.95,1047723.480498518,1.1952,1.1973,1.1938,1.1945,1047723.4805
2005-09-28 13:50:00,16.95,16.97,16.94,16.97,277808.74142702966,1.1945,1.1959,1.1938,1.1959,277808.7414
2005-09-28 14:00:00,16.97,16.99,16.96,16.98,304595.8984542083,1.1959,1.1973,1.1952,1.1966,304595.8985
2005-09-28 14:10:00,16.98,17.04,16.97,17.04,551729.0245759205,1.1966,1.2008,1.1959,1.2008,551729.0246
2005-09-28 14:20:00,17.04,17.07,17.02,17.07,615672.5607053146,1.2008,1.203,1.1994,1.203,615672.5607
2005-09-28 14:30:00,17.06,17.07,17.01,17.03,583268.7417208244,1.2023,1.203,1.1987,1.2001,583268.7417
2005-09-28 14:40:00,17.03,17.05,17.01,17.03,448900.90566513815,1.2001,1.2015,1.1987,1.2001,448900.9057
2005-09-28 14:50:00,17.03,17.06,17.03,17.05,554321.3300946797,1.2001,1.2023,1.2001,1.2015,554321.3301
2005-09-28 15:00:00,17.05,17.07,17.02,17.03,545248.2607790225,1.2015,1.203,1.1994,1.2001,545248.2608
2005-09-28 15:10:00,17.02,17.03,17.0,17.0,910763.3389240725,1.1994,1.2001,1.198,1.198,910763.3389
2005-09-28 15:20:00,17.01,17.01,16.98,17.0,840771.0899175735,1.1987,1.1987,1.1966,1.198,840771.0899
2005-09-28 15:30:00,17.0,17.02,17.0,17.02,870150.5524635112,1.198,1.1994,1.198,1.1994,870150.5525
2005-09-28 15:40:00,17.01,17.02,16.98,16.99,1403301.387488324,1.1987,1.1994,1.1966,1.1973,1403301.3875
2005-09-28 15:50:00,16.98,17.02,16.98,17.01,1206286.1680626234,1.1966,1.1994,1.1966,1.1987,1206286.1681
2005-09-29 09:30:00,17.05,17.06,17.0,17.04,962609.4492992568,1.2015,1.2023,1.198,1.2008,962609.4493
2005-09-29 09:40:00,17.04,17.1,17.04,17.09,870150.5524635112,1.2008,1.2051,1.2008,1.2044,870150.5525
2005-09-29 09:50:00,17.09,17.12,17.04,17.04,1041242.7167016198,1.2044,1.2065,1.2008,1.2008,1041242.7167
2005-09-29 10:00:00,17.04,17.04,17.0,17.03,757817.3133172784,1.2008,1.2008,1.198,1.2001,757817.3133
2005-09-29 10:10:00,17.03,17.03,17.0,17.0,551296.9736561273,1.2001,1.2001,1.198,1.198,551296.9737
2005-09-29 10:20:00,17.0,17.01,17.0,17.0,826945.460484191,1.198,1.1987,1.198,1.198,826945.4605
2005-09-29 10:30:00,17.0,17.05,16.96,17.01,629930.2410584902,1.198,1.2015,1.1952,1.1987,629930.2411
2005-09-29 10:40:00,17.02,17.04,16.97,16.99,516732.9000726711,1.1994,1.2008,1.1959,1.1973,516732.9001
2005-09-29 10:50:00,16.99,16.99,16.93,16.93,806639.0672539104,1.1973,1.1973,1.1931,1.1931,806639.0673
2005-09-29 11:00:00,16.93,16.94,16.87,16.88,1470269.2800562703,1.1931,1.1938,1.1889,1.1896,1470269.2801
2005-09-29 11:10:00,16.87,16.93,16.8,16.93,753928.8550391396,1.1889,1.1931,1.1839,1.1931,753928.855
2005-09-29 11:20:00,16.93,16.97,16.92,16.93,747016.0403224484,1.1931,1.1959,1.1924,1.1931,747016.0403
2005-09-29 11:30:00,16.93,16.94,16.92,16.94,613512.3061063485,1.1931,1.1938,1.1924,1.1938,613512.3061
2005-09-29 11:40:00,16.94,17.0,16.94,16.99,829105.715083157,1.1938,1.198,1.1938,1.1973,829105.7151
2005-09-29 11:50:00,16.99,17.07,16.99,17.03,908171.0334053132,1.1973,1.203,1.1973,1.2001,908171.0334
2005-09-29 12:00:00,17.03,17.04,16.98,16.99,423409.9013973392,1.2001,1.2008,1.1966,1.1973,423409.9014
2005-09-29 12:10:00,16.98,17.0,16.98,16.99,236331.85312688217,1.1966,1.198,1.1966,1.1973,236331.8531
2005-09-29 12:20:00,17.0,17.01,16.99,17.0,536607.2423831584,1.198,1.1987,1.1973,1.198,536607.2424
2005-09-29 12:30:00,17.0,17.01,16.97,16.97,305460.00029379467,1.198,1.1987,1.1959,1.1959,305460.0003
2005-09-29 12:40:00,16.97,16.97,16.94,16.95,243676.7187633666,1.1959,1.1959,1.1938,1.1945,243676.7188
2005-09-29 12:50:00,16.95,17.03,16.95,17.02,462294.4841787274,1.1945,1.2001,1.1945,1.1994,462294.4842
2005-09-29 13:00:00,17.01,17.03,17.0,17.03,447172.7019859653,1.1987,1.2001,1.198,1.2001,447172.702
2005-09-29 13:10:00,17.03,17.07,17.02,17.06,600982.8294323457,1.2001,1.203,1.1994,1.2023,600982.8294
2005-09-29 13:20:00,17.06,17.08,17.05,17.08,592341.8110364816,1.2023,1.2037,1.2015,1.2037,592341.811
2005-09-29 13:30:00,17.07,17.08,17.04,17.05,569443.1122874419,1.203,1.2037,1.2008,1.2015,569443.1123
2005-09-29 13:40:00,17.05,17.05,17.01,17.05,428162.4615150644,1.2015,1.2015,1.1987,1.2015,428162.4615
2005-09-29 13:50:00,17.05,17.05,17.02,17.03,378044.5548190528,1.2015,1.2015,1.1994,1.2001,378044.5548
2005-09-29 14:00:00,17.03,17.07,17.03,17.06,862373.6359072336,1.2001,1.203,1.2001,1.2023,862373.6359
2005-09-29 14:10:00,17.06,17.07,17.04,17.06,211272.8997788764,1.2023,1.203,1.2008,1.2023,211272.8998
2005-09-29 14:20:00,17.06,17.08,17.05,17.07,370267.6382627752,1.2023,1.2037,1.2015,1.203,370267.6383
2005-09-29 14:30:00,17.07,17.07,17.04,17.06,345640.73583456257,1.203,1.203,1.2008,1.2023,345640.7358
2005-09-29 14:40:00,17.06,17.09,17.05,17.06,459702.17865996825,1.2023,1.2044,1.2015,1.2023,459702.1787
2005-09-29 14:50:00,17.06,17.09,17.06,17.06,357738.16158877226,1.2023,1.2044,1.2023,1.2023,357738.1616
2005-09-29 15:00:00,17.05,17.06,17.03,17.05,365083.0272252567,1.2015,1.2023,1.2001,1.2015,365083.0272
2005-09-29 15:10:00,17.05,17.05,17.03,17.04,601846.9312719321,1.2015,1.2015,1.2001,1.2008,601846.9313
2005-09-29 15:20:00,17.04,17.06,17.04,17.05,752632.70227976,1.2008,1.2023,1.2008,1.2015,752632.7023
2005-09-29 15:30:00,17.05,17.06,17.04,17.05,439827.8363494809,1.2015,1.2023,1.2008,1.2015,439827.8363
2005-09-29 15:40:00,17.05,17.06,17.04,17.05,1153143.904928059,1.2015,1.2023,1.2008,1.2015,1153143.9049
2005-09-29 15:50:00,17.04,17.06,17.04,17.05,894345.4039719306,1.2008,1.2023,1.2008,1.2015,894345.404
2005-09-30 09:30:00,16.86,16.94,16.85,16.9,4037083.794547691,1.1882,1.1938,1.1875,1.191,4037083.7945
2005-09-30 09:40:00,16.9,16.91,16.89,16.9,1953302.208385072,1.191,1.1917,1.1903,1.191,1953302.2084
2005-09-30 09:50:00,16.9,16.94,16.89,16.94,1215791.288298074,1.191,1.1938,1.1903,1.1938,1215791.2883
2005-09-30 10:00:00,16.94,16.99,16.92,16.97,1194620.793228207,1.1938,1.1973,1.1924,1.1959,1194620.7932
2005-09-30 10:10:00,16.97,16.97,16.9,16.91,681344.3005138815,1.1959,1.1959,1.191,1.1917,681344.3005
2005-09-30 10:20:00,16.92,16.93,16.91,16.91,525373.9184685351,1.1924,1.1931,1.1917,1.1917,525373.9185
2005-09-30 10:30:00,16.91,16.93,16.9,16.92,421249.64679837314,1.1917,1.1931,1.191,1.1924,421249.6468
2005-09-30 10:40:00,16.92,16.93,16.91,16.92,395326.591610781,1.1924,1.1931,1.1917,1.1924,395326.5916
2005-09-30 10:50:00,16.92,17.01,16.92,16.95,970386.3658555344,1.1924,1.1987,1.1924,1.1945,970386.3659
2005-09-30 11:00:00,16.95,16.99,16.92,16.99,645052.0232512524,1.1945,1.1973,1.1924,1.1973,645052.0233
2005-09-30 11:10:00,16.99,17.04,16.98,17.04,727141.6980119611,1.1973,1.2008,1.1966,1.2008,727141.698
2005-09-30 11:20:00,17.03,17.07,17.02,17.03,710291.712140026,1.2001,1.203,1.1994,1.2001,710291.7121
2005-09-30 11:30:00,17.03,17.06,17.03,17.06,434643.2253119624,1.2001,1.2023,1.2001,1.2023,434643.2253
2005-09-30 11:40:00,17.06,17.08,17.03,17.05,534879.0387039856,1.2023,1.2037,1.2001,1.2015,534879.0387
2005-09-30 11:50:00,17.05,17.06,17.04,17.05,345640.73583456257,1.2015,1.2023,1.2008,1.2015,345640.7358
2005-09-30 12:00:00,17.05,17.08,17.04,17.08,466182.9424568663,1.2015,1.2037,1.2008,1.2037,466182.9425
2005-09-30 12:10:00,17.08,17.08,17.06,17.07,317557.4260480044,1.2037,1.2037,1.2023,1.203,317557.426
2005-09-30 12:20:00,17.07,17.08,17.06,17.06,231579.2930091569,1.203,1.2037,1.2023,1.2023,231579.293
2005-09-30 12:30:00,17.06,17.07,17.05,17.06,301571.54201565584,1.2023,1.203,1.2015,1.2023,301571.542
2005-09-30 12:40:00,17.06,17.07,17.06,17.06,168931.90963914245,1.2023,1.203,1.2023,1.2023,168931.9096
2005-09-30 12:50:00,17.06,17.06,17.05,17.06,322742.0370855228,1.2023,1.2023,1.2015,1.2023,322742.0371
2005-09-30 13:00:00,17.06,17.07,17.05,17.06,483464.9792485944,1.2023,1.203,1.2015,1.2023,483464.9792
2005-09-30 13:10:00,17.05,17.06,17.05,17.05,216889.561736188,1.2015,1.2023,1.2015,1.2015,216889.5617
2005-09-30 13:20:00,17.05,17.06,17.05,17.05,254045.9408384035,1.2015,1.2023,1.2015,1.2015,254045.9408
2005-09-30 13:30:00,17.05,17.06,17.04,17.05,291202.319940619,1.2015,1.2023,1.2008,1.2015,291202.3199
2005-09-30 13:40:00,17.05,17.06,17.05,17.05,191830.60838818224,1.2015,1.2023,1.2015,1.2015,191830.6084
2005-09-30 13:50:00,17.05,17.05,17.04,17.04,214297.2562174288,1.2015,1.2015,1.2008,1.2008,214297.2562
2005-09-30 14:00:00,17.04,17.05,17.02,17.04,661469.9582033941,1.2008,1.2015,1.1994,1.2008,661469.9582
2005-09-30 14:10:00,17.04,17.06,17.04,17.05,266575.4175124064,1.2008,1.2023,1.2008,1.2015,266575.4175
2005-09-30 14:20:00,17.05,17.05,17.02,17.03,395758.6425305742,1.2015,1.2015,1.1994,1.2001,395758.6425
2005-09-30 14:30:00,17.03,17.04,17.02,17.04,308052.3058125539,1.2001,1.2008,1.1994,1.2008,308052.3058
2005-09-30 14:40:00,17.04,17.06,17.04,17.06,394462.4897711945,1.2008,1.2023,1.2008,1.2023,394462.4898
2005-09-30 14:50:00,17.06,17.06,17.02,17.02,430754.7670338236,1.2023,1.2023,1.1994,1.1994,430754.767
2005-09-30 15:00:00,17.02,17.04,17.02,17.04,376316.35113988,1.1994,1.2008,1.1994,1.2008,376316.3511
2005-09-30 15:10:00,17.04,17.04,17.01,17.03,521917.5111101895,1.2008,1.2008,1.1987,1.2001,521917.5111
2005-09-30 15:20:00,17.03,17.04,17.01,17.01,1263316.8894753263,1.2001,1.2008,1.1987,1.1987,1263316.8895
2005-09-30 15:30:00,17.01,17.02,17.0,17.01,540927.7515810904,1.1987,1.1994,1.198,1.1987,540927.7516
2005-09-30 15:40:00,17.01,17.04,17.01,17.03,644619.9723314592,1.1987,1.2008,1.1987,1.2001,644619.9723
2005-09-30 15:50:00,17.03,17.06,17.01,17.05,1361392.4482683833,1.2001,1.2023,1.1987,1.2015,1361392.4483
2005-10-03 09:30:00,17.19,17.22,17.06,17.21,2537003.0010256893,1.2114,1.2135,1.2023,1.2128,2537003.001
2005-10-03 09:40:00,17.22,17.22,17.18,17.2,1363120.651947556,1.2135,1.2135,1.2107,1.2121,1363120.6519
2005-10-03 09:50:00,17.19,17.25,17.19,17.25,1269797.6532722244,1.2114,1.2156,1.2114,1.2156,1269797.6533
2005-10-03 10:00:00,17.25,17.27,17.17,17.21,1156600.3122864051,1.2156,1.217,1.21,1.2128,1156600.3123
2005-10-03 10:10:00,17.21,17.21,17.16,17.17,1205854.1171428305,1.2128,1.2128,1.2093,1.21,1205854.1171
2005-10-03 10:20:00,17.17,17.19,17.16,17.19,565122.6030895098,1.21,1.2114,1.2093,1.2114,565122.6031
2005-10-03 10:30:00,17.19,17.2,17.16,17.16,508523.9325966002,1.2114,1.2121,1.2093,1.2093,508523.9326
2005-10-03 10:40:00,17.17,17.17,17.14,17.14,418657.3412796139,1.21,1.21,1.2079,1.2079,418657.3413
2005-10-03 10:50:00,17.14,17.14,17.08,17.09,1208878.4735813823,1.2079,1.2079,1.2037,1.2044,1208878.4736
2005-10-03 11:00:00,17.09,17.1,17.06,17.07,575491.8251645467,1.2044,1.2051,1.2023,1.203,575491.8252
2005-10-03 11:10:00,17.07,17.1,17.07,17.09,922860.764678282,1.203,1.2051,1.203,1.2044,922860.7647
2005-10-03 11:20:00,17.09,17.12,17.07,17.07,464886.7896974867,1.2044,1.2065,1.203,1.203,464886.7897
2005-10-03 11:30:00,17.08,17.13,17.07,17.13,473095.75717355753,1.2037,1.2072,1.203,1.2072,473095.7572
2005-10-03 11:40:00,17.13,17.15,17.11,17.13,445876.5492265857,1.2072,1.2086,1.2058,1.2072,445876.5492
2005-10-03 11:50:00,17.13,17.13,17.11,17.12,387981.7259742965,1.2072,1.2072,1.2058,1.2065,387981.726
2005-10-03 12:00:00,17.11,17.12,17.09,17.1,379340.70757843246,1.2058,1.2065,1.2044,1.2051,379340.7076
2005-10-03 12:10:00,17.1,17.1,17.06,17.07,783740.3685048707,1.2051,1.2051,1.2023,1.203,783740.3685
2005-10-03 12:20:00,17.07,17.1,17.07,17.08,525805.9693883284,1.203,1.2051,1.203,1.2037,525805.9694
2005-10-03 12:30:00,17.08,17.09,17.08,17.09,554753.3810144729,1.2037,1.2044,1.2037,1.2044,554753.381
2005-10-03 12:40:00,17.09,17.13,17.09,17.12,619128.9680636602,1.2044,1.2072,1.2044,1.2065,619128.9681
2005-10-03 12:50:00,17.12,17.13,17.1,17.13,463158.5860183138,1.2065,1.2072,1.2051,1.2072,463158.586
2005-10-03 13:00:00,17.13,17.15,17.12,17.12,607463.5932292438,1.2072,1.2086,1.2065,1.2065,607463.5932
2005-10-03 13:10:00,17.12,17.12,17.1,17.12,308916.4076521403,1.2065,1.2065,1.2051,1.2065,308916.4077
2005-10-03 13:20:00,17.12,17.13,17.1,17.11,425570.1559963052,1.2065,1.2072,1.2051,1.2058,425570.156
2005-10-03 13:30:00,17.12,17.13,17.1,17.12,297683.083737517,1.2065,1.2072,1.2051,1.2065,297683.0837
2005-10-03 13:40:00,17.12,17.13,17.1,17.12,395326.591610781,1.2065,1.2072,1.2051,1.2065,395326.5916
2005-10-03 13:50:00,17.12,17.19,17.12,17.18,577652.0797635127,1.2065,1.2114,1.2065,1.2107,577652.0798
2005-10-03 14:00:00,17.18,17.19,17.16,17.18,793245.4887403211,1.2107,1.2114,1.2093,1.2107,793245.4887
2005-10-03 14:10:00,17.18,17.19,17.17,17.19,330518.95364180044,1.2107,1.2114,1.21,1.2114,330518.9536
2005-10-03 14:20:00,17.19,17.19,17.16,17.19,534014.9368643992,1.2114,1.2114,1.2093,1.2114,534014.9369
2005-10-03 14:30:00,17.19,17.22,17.18,17.22,508523.9325966002,1.2114,1.2135,1.2107,1.2135,508523.9326
2005-10-03 14:40:00,17.22,17.24,17.2,17.21,788060.8777028027,1.2135,1.2149,1.2121,1.2128,788060.8777
2005-10-03 14:50:00,17.22,17.24,17.21,17.24,424706.0541567188,1.2135,1.2149,1.2128,1.2149,424706.0542
2005-10-03 15:00:00,17.24,17.26,17.23,17.24,816144.1874893609,1.2149,1.2163,1.2142,1.2149,816144.1875
2005-10-03 15:10:00,17.24,17.24,17.2,17.22,677455.8422357426,1.2149,1.2149,1.2121,1.2135,677455.8422
2005-10-03 15:20:00,17.22,17.22,17.16,17.17,613512.3061063485,1.2135,1.2135,1.2093,1.21,613512.3061
2005-10-03 15:30:00,17.17,17.19,17.16,17.19,899097.9640896559,1.21,1.2114,1.2093,1.2114,899097.9641
2005-10-03 15:40:00,17.19,17.19,17.15,17.16,1243010.4962450457,1.2114,1.2114,1.2086,1.2093,1243010.4962
2005-10-03 15:50:00,17.16,17.18,17.16,17.17,2138220.002056563,1.2093,1.2107,1.2093,1.21,2138220.0021
2005-10-04 09:30:00,17.24,17.24,17.19,17.2,1708329.3368623254,1.2149,1.2149,1.2114,1.2121,1708329.3369
2005-10-04 09:40:00,17.2,17.22,17.2,17.21,659741.7545242213,1.2121,1.2135,1.2121,1.2128,659741.7545
2005-10-04 09:50:00,17.21,17.21,17.17,17.18,359466.3652679451,1.2128,1.2128,1.21,1.2107,359466.3653
2005-10-04 10:00:00,17.18,17.19,17.17,17.18,786764.7249434231,1.2107,1.2114,1.21,1.2107,786764.7249
2005-10-04 10:10:00,17.18,17.22,17.16,17.21,722821.188814029,1.2107,1.2135,1.2093,1.2128,722821.1888
2005-10-04 10:20:00,17.21,17.22,17.2,17.21,640731.5140533204,1.2128,1.2135,1.2121,1.2128,640731.5141
2005-10-04 10:30:00,17.21,17.21,17.19,17.21,457973.9749807954,1.2128,1.2128,1.2114,1.2128,457973.975
2005-10-04 10:40:00,17.21,17.22,17.21,17.22,315397.1714490384,1.2128,1.2135,1.2128,1.2135,315397.1714
2005-10-04 10:50:00,17.21,17.22,17.2,17.21,599254.6257531729,1.2128,1.2135,1.2121,1.2128,599254.6258
2005-10-04 11:00:00,17.21,17.22,17.21,17.22,584564.894480204,1.2128,1.2135,1.2128,1.2135,584564.8945
2005-10-04 11:10:00,17.22,17.22,17.2,17.21,488217.53936631966,1.2135,1.2135,1.2121,1.2128,488217.5394
2005-10-04 11:20:00,17.21,17.21,17.2,17.21,225530.58013205207,1.2128,1.2128,1.2121,1.2128,225530.5801
2005-10-04 11:30:00,17.21,17.23,17.21,17.22,825649.3077248114,1.2128,1.2142,1.2128,1.2135,825649.3077
2005-10-04 11:40:00,17.22,17.22,17.2,17.2,574627.7233249603,1.2135,1.2135,1.2121,1.2121,574627.7233
2005-10-04 11:50:00,17.2,17.21,17.18,17.21,1016183.763353614,1.2121,1.2128,1.2107,1.2128,1016183.7634
2005-10-04 12:00:00,17.21,17.22,17.2,17.2,891753.0984531714,1.2128,1.2135,1.2121,1.2121,891753.0985
2005-10-04 12:10:00,17.2,17.21,17.19,17.2,139984.49801299785,1.2121,1.2128,1.2114,1.2121,139984.498
2005-10-04 12:20:00,17.19,17.19,17.18,17.18,154242.17836617355,1.2114,1.2114,1.2107,1.2107,154242.1784
2005-10-04 12:30:00,17.19,17.19,17.17,17.18,292498.4726999986,1.2114,1.2114,1.21,1.2107,292498.4727
2005-10-04 12:40:00,17.18,17.19,17.16,17.18,534014.9368643992,1.2107,1.2114,1.2093,1.2107,534014.9369
2005-10-04 12:50:00,17.18,17.18,17.17,17.17,263119.0101540608,1.2107,1.2107,1.21,1.21,263119.0102
2005-10-04 13:00:00,17.17,17.19,17.17,17.18,453653.4657828634,1.21,1.2114,1.21,1.2107,453653.4658
2005-10-04 13:10:00,17.18,17.18,17.16,17.17,569443.1122874419,1.2107,1.2107,1.2093,1.21,569443.1123
2005-10-04 13:20:00,17.17,17.18,17.16,17.17,721092.9851348562,1.21,1.2107,1.2093,1.21,721092.9851
2005-10-04 13:30:00,17.17,17.19,17.17,17.18,255774.1445175763,1.21,1.2114,1.21,1.2107,255774.1445
2005-10-04 13:40:00,17.18,17.19,17.18,17.19,149057.5673286551,1.2107,1.2114,1.2107,1.2114,149057.5673
2005-10-04 13:50:00,17.19,17.22,17.18,17.21,319717.6806469704,1.2114,1.2135,1.2107,1.2128,319717.6806
2005-10-04 14:00:00,17.21,17.22,17.21,17.21,177572.9280350065,1.2128,1.2135,1.2128,1.2128,177572.928
2005-10-04 14:10:00,17.21,17.21,17.2,17.2,133935.785135893,1.2128,1.2128,1.2121,1.2121,133935.7851
2005-10-04 14:20:00,17.2,17.2,17.16,17.17,310212.5604115199,1.2121,1.2121,1.2093,1.21,310212.5604
2005-10-04 14:30:00,17.16,17.17,17.15,17.16,1672037.0595996964,1.2093,1.21,1.2086,1.2093,1672037.0596
2005-10-04 14:40:00,17.16,17.18,17.16,17.16,532286.7331852263,1.2093,1.2107,1.2093,1.2093,532286.7332
2005-10-04 14:50:00,17.16,17.18,17.15,17.16,942303.0560689762,1.2093,1.2107,1.2086,1.2093,942303.0561
2005-10-04 15:00:00,17.16,17.19,17.16,17.17,539631.5988217108,1.2093,1.2114,1.2093,1.21,539631.5988
2005-10-04 15:10:00,17.17,17.19,17.14,17.17,700786.5919045756,1.21,1.2114,1.2079,1.21,700786.5919
2005-10-04 15:20:00,17.17,17.18,17.14,17.18,695601.9808670572,1.21,1.2107,1.2079,1.2107,695601.9809
2005-10-04 15:30:00,17.18,17.19,17.17,17.19,517164.95099246426,1.2107,1.2114,1.21,1.2114,517164.951
2005-10-04 15:40:00,17.19,17.19,17.16,17.17,736646.8182474115,1.2114,1.2114,1.2093,1.21,736646.8182
2005-10-04 15:50:00,17.18,17.18,17.15,17.16,1753262.6325208186,1.2107,1.2107,1.2086,1.2093,1753262.6325
2005-10-05 09:30:00,17.13,17.2,17.13,17.18,1020072.2216317528,1.2072,1.2121,1.2072,1.2107,1020072.2216
2005-10-05 09:40:00,17.18,17.22,17.15,17.22,673567.3839576038,1.2107,1.2135,1.2086,1.2135,673567.384
2005-10-05 09:50:00,17.22,17.22,17.19,17.2,533582.8859446059,1.2135,1.2135,1.2114,1.2121,533582.8859
2005-10-05 10:00:00,17.2,17.2,17.15,17.16,744855.7857234824,1.2121,1.2121,1.2086,1.2093,744855.7857
2005-10-05 10:10:00,17.17,17.2,17.15,17.19,531854.6822654331,1.21,1.2121,1.2086,1.2114,531854.6823
2005-10-05 10:20:00,17.19,17.19,17.17,17.17,388845.8278138829,1.2114,1.2114,1.21,1.21,388845.8278
2005-10-05 10:30:00,17.17,17.18,17.16,17.17,1227456.6631324904,1.21,1.2107,1.2093,1.21,1227456.6631
2005-10-05 10:40:00,17.16,17.17,17.16,17.16,756089.1096381056,1.2093,1.21,1.2093,1.2093,756089.1096
2005-10-05 10:50:00,17.17,17.17,17.16,17.17,733622.461808859,1.21,1.21,1.2093,1.21,733622.4618
2005-10-05 11:00:00,17.17,17.2,17.16,17.19,628202.0373793175,1.21,1.2121,1.2093,1.2114,628202.0374
2005-10-05 11:10:00,17.19,17.22,17.19,17.22,383229.1658565712,1.2114,1.2135,1.2114,1.2135,383229.1659
2005-10-05 11:20:00,17.22,17.22,17.16,17.16,305027.9493740015,1.2135,1.2135,1.2093,1.2093,305027.9494
2005-10-05 11:30:00,17.16,17.17,17.15,17.17,1053772.1933756226,1.2093,1.21,1.2086,1.21,1053772.1934
2005-10-05 11:40:00,17.17,17.18,17.16,17.18,558209.7883728186,1.21,1.2107,1.2093,1.2107,558209.7884
2005-10-05 11:50:00,17.18,17.19,17.16,17.19,592341.8110364816,1.2107,1.2114,1.2093,1.2114,592341.811
2005-10-05 12:00:00,17.18,17.2,17.16,17.19,401375.3044878858,1.2107,1.2121,1.2093,1.2114,401375.3045
2005-10-05 12:10:00,17.19,17.2,17.17,17.19,312372.81501048594,1.2114,1.2121,1.21,1.2114,312372.815
2005-10-05 12:20:00,17.19,17.19,17.16,17.17,193990.86298714823,1.2114,1.2114,1.2093,1.21,193990.863
2005-10-05 12:30:00,17.18,17.2,17.17,17.19,207384.4415007376,1.2107,1.2121,1.21,1.2114,207384.4415
2005-10-05 12:40:00,17.19,17.19,17.16,17.17,188806.2519496298,1.2114,1.2114,1.2093,1.21,188806.2519
2005-10-05 12:50:00,17.17,17.18,17.16,17.18,351689.44871166744,1.21,1.2107,1.2093,1.2107,351689.4487
2005-10-05 13:00:00,17.18,17.21,17.18,17.19,218617.76541536083,1.2107,1.2128,1.2107,1.2114,218617.7654
2005-10-05 13:10:00,17.19,17.19,17.18,17.19,191398.55746838904,1.2114,1.2114,1.2107,1.2114,191398.5575
2005-10-05 13:20:00,17.19,17.22,17.19,17.21,350825.346872081,1.2114,1.2135,1.2114,1.2128,350825.3469
2005-10-05 13:30:00,17.22,17.22,17.19,17.2,246269.02428212584,1.2135,1.2135,1.2114,1.2121,246269.0243
2005-10-05 13:40:00,17.2,17.21,17.19,17.2,225530.58013205207,1.2121,1.2128,1.2114,1.2121,225530.5801
2005-10-05 13:50:00,17.2,17.2,17.17,17.18,356874.05974918586,1.2121,1.2121,1.21,1.2107,356874.0597
2005-10-05 14:00:00,17.18,17.18,17.16,17.17,654557.1434867029,1.2107,1.2107,1.2093,1.21,654557.1435
2005-10-05 14:10:00,17.17,17.19,17.16,17.17,554753.3810144729,1.21,1.2114,1.2093,1.21,554753.381
2005-10-05 14:20:00,17.17,17.2,17.16,17.18,388845.8278138829,1.21,1.2121,1.2093,1.2107,388845.8278
2005-10-05 14:30:00,17.18,17.18,17.16,17.16,721525.0360546494,1.2107,1.2107,1.2093,1.2093,721525.0361
2005-10-05 14:40:00,17.16,17.19,17.15,17.17,991556.8609254014,1.2093,1.2114,1.2086,1.21,991556.8609
2005-10-05 14:50:00,17.17,17.21,17.15,17.16,1113827.2712268778,1.21,1.2128,1.2086,1.2093,1113827.2712
2005-10-05 15:00:00,17.15,17.17,17.14,17.16,1765792.1091948214,1.2086,1.21,1.2079,1.2093,1765792.1092
2005-10-05 15:10:00,17.16,17.18,17.15,17.16,1226160.5103731109,1.2093,1.2107,1.2086,1.2093,1226160.5104
2005-10-05 15:20:00,17.16,17.18,17.15,17.17,2430286.423836768,1.2093,1.2107,1.2086,1.21,2430286.4238
2005-10-05 15:30:00,17.17,17.17,17.15,17.17,1370897.5685038338,1.21,1.21,1.2086,1.21,1370897.5685
2005-10-05 15:40:00,17.17,17.18,17.15,17.17,1977497.0598934912,1.21,1.2107,1.2086,1.21,1977497.0599
2005-10-05 15:50:00,17.17,17.18,17.14,17.15,1672901.1614392828,1.21,1.2107,1.2079,1.2086,1672901.1614
2005-10-06 09:30:00,17.15,17.18,17.15,17.17,1059820.9062527276,1.2086,1.2107,1.2086,1.21,1059820.9063
2005-10-06 09:40:00,17.18,17.18,17.12,17.12,1208446.4226615897,1.2107,1.2107,1.2065,1.2065,1208446.4227
2005-10-06 09:50:00,17.12,17.12,17.06,17.1,972978.6713742936,1.2065,1.2065,1.2023,1.2051,972978.6714
2005-10-06 10:00:00,17.1,17.11,17.01,17.01,1153143.904928059,1.2051,1.2058,1.1987,1.1987,1153143.9049
2005-10-06 10:10:00,17.01,17.02,16.95,16.95,992853.013684781,1.1987,1.1994,1.1945,1.1945,992853.0137
2005-10-06 10:20:00,16.96,16.98,16.94,16.97,1599020.454154645,1.1952,1.1966,1.1938,1.1959,1599020.4542
2005-10-06 10:30:00,16.98,16.98,16.94,16.96,981187.6388503644,1.1966,1.1966,1.1938,1.1952,981187.6389
2005-10-06 10:40:00,16.96,17.01,16.96,17.0,996741.4719629198,1.1952,1.1987,1.1952,1.198,996741.472
2005-10-06 10:50:00,17.0,17.0,16.97,16.98,662766.1109627738,1.198,1.198,1.1959,1.1966,662766.111
2005-10-06 11:00:00,16.98,16.98,16.94,16.95,725413.4943327882,1.1966,1.1966,1.1938,1.1945,725413.4943
2005-10-06 11:10:00,16.95,17.05,16.95,16.99,846387.751874885,1.1945,1.2015,1.1945,1.1973,846387.7519
2005-10-06 11:20:00,16.99,17.02,16.99,17.01,1555815.3621753247,1.1973,1.1994,1.1973,1.1987,1555815.3622
2005-10-06 11:30:00,17.01,17.01,17.0,17.0,835586.478880055,1.1987,1.1987,1.198,1.198,835586.4789
2005-10-06 11:40:00,17.0,17.0,17.0,17.0,1084015.7577611469,1.198,1.198,1.198,1.198,1084015.7578
2005-10-06 11:50:00,17.0,17.01,16.99,16.99,1121604.1877831556,1.198,1.1987,1.1973,1.1973,1121604.1878
2005-10-06 12:00:00,16.99,16.99,16.98,16.99,477416.2663714896,1.1973,1.1973,1.1966,1.1973,477416.2664
2005-10-06 12:10:00,16.99,16.99,16.96,16.97,355145.856070013,1.1973,1.1973,1.1952,1.1959,355145.8561
2005-10-06 12:20:00,16.96,16.97,16.93,16.93,492970.0994840449,1.1952,1.1959,1.1931,1.1931,492970.0995
2005-10-06 12:30:00,16.92,16.93,16.9,16.91,848980.0573936444,1.1924,1.1931,1.191,1.1917,848980.0574
2005-10-06 12:40:00,16.91,16.93,16.9,16.93,483032.9283288012,1.1917,1.1931,1.191,1.1931,483032.9283
2005-10-06 12:50:00,16.92,16.92,16.9,16.91,863669.7886666133,1.1924,1.1924,1.191,1.1917,863669.7887
2005-10-06 13:00:00,16.91,16.94,16.91,16.93,467911.1461360391,1.1917,1.1938,1.1917,1.1931,467911.1461
2005-10-06 13:10:00,16.93,16.95,16.93,16.95,534446.9877841924,1.1931,1.1945,1.1931,1.1945,534446.9878
2005-10-06 13:20:00,16.95,16.95,16.93,16.94,365083.0272252567,1.1945,1.1945,1.1931,1.1938,365083.0272
2005-10-06 13:30:00,16.94,16.95,16.93,16.95,333975.3610001461,1.1938,1.1945,1.1931,1.1945,333975.361
2005-10-06 13:40:00,16.95,16.95,16.93,16.93,216457.5108163948,1.1945,1.1945,1.1931,1.1931,216457.5108
2005-10-06 13:50:00,16.93,16.94,16.89,16.9,569875.163207235,1.1931,1.1938,1.1903,1.191,569875.1632
2005-10-06 14:00:00,16.9,16.9,16.85,16.85,731030.1562900998,1.191,1.191,1.1875,1.1875,731030.1563
2005-10-06 14:10:00,16.86,16.88,16.84,16.86,688689.166150366,1.1882,1.1896,1.1867,1.1882,688689.1662
2005-10-06 14:20:00,16.86,16.91,16.85,16.9,469207.2988954187,1.1882,1.1917,1.1875,1.191,469207.2989
2005-10-06 14:30:00,16.9,16.91,16.87,16.89,488649.59028611286,1.191,1.1917,1.1889,1.1903,488649.5903
2005-10-06 14:40:00,16.89,16.9,16.88,16.89,782012.1648256978,1.1903,1.191,1.1896,1.1903,782012.1648
2005-10-06 14:50:00,16.89,16.9,16.88,16.9,782444.215745491,1.1903,1.191,1.1896,1.191,782444.2157
2005-10-06 15:00:00,16.9,16.9,16.88,16.88,731462.207209893,1.191,1.191,1.1896,1.1896,731462.2072
2005-10-06 15:10:00,16.88,16.9,16.88,16.89,1149255.446649921,1.1896,1.191,1.1896,1.1903,1149255.4466
2005-10-06 15:20:00,16.89,16.89,16.81,16.82,998901.7265618858,1.1903,1.1903,1.1846,1.1853,998901.7266
2005-10-06 15:30:00,16.82,16.83,16.69,16.69,1830599.7471638024,1.1853,1.186,1.1762,1.1762,1830599.7472
2005-10-06 15:40:00,16.7,16.74,16.69,16.74,2530522.237228791,1.1769,1.1797,1.1762,1.1797,2530522.2372
2005-10-06 15:50:00,16.74,16.9,16.73,16.85,2769014.344954639,1.1797,1.191,1.179,1.1875,2769014.345
2005-10-07 09:30:00,16.84,16.85,16.79,16.82,1344110.4114766552,1.1867,1.1875,1.1832,1.1853,1344110.4115
2005-10-07 09:40:00,16.84,16.86,16.82,16.84,1130245.2061790195,1.1867,1.1882,1.1853,1.1867,1130245.2062
2005-10-07 09:50:00,16.83,16.83,16.8,16.81,845955.7009550919,1.186,1.186,1.1839,1.1846,845955.701
2005-10-07 10:00:00,16.8,16.81,16.73,16.73,728005.7998515475,1.1839,1.1846,1.179,1.179,728005.7999
2005-10-07 10:10:00,16.72,16.73,16.52,16.63,2716304.1327398685,1.1783,1.179,1.1642,1.1719,2716304.1327
2005-10-07 10:20:00,16.64,16.73,16.62,16.71,2543483.7648225874,1.1727,1.179,1.1712,1.1776,2543483.7648
2005-10-07 10:30:00,16.71,16.76,16.71,16.74,1054636.295215209,1.1776,1.1811,1.1776,1.1797,1054636.2952
2005-10-07 10:40:00,16.75,16.75,16.66,16.68,1043402.9713005858,1.1804,1.1804,1.1741,1.1755,1043402.9713
2005-10-07 10:50:00,16.68,16.78,16.68,16.78,683072.5041930543,1.1755,1.1825,1.1755,1.1825,683072.5042
2005-10-07 11:00:00,16.77,16.77,16.72,16.72,470503.4516547983,1.1818,1.1818,1.1783,1.1783,470503.4517
2005-10-07 11:10:00,16.72,16.73,16.67,16.67,314965.1205292451,1.1783,1.179,1.1748,1.1748,314965.1205
2005-10-07 11:20:00,16.67,16.7,16.66,16.66,756953.211477692,1.1748,1.1769,1.1741,1.1741,756953.2115
2005-10-07 11:30:00,16.66,16.69,16.66,16.69,392302.2351722285,1.1741,1.1762,1.1741,1.1762,392302.2352
2005-10-07 11:40:00,16.69,16.71,16.67,16.68,291634.3708604122,1.1762,1.1776,1.1748,1.1755,291634.3709
2005-10-07 11:50:00,16.68,16.72,16.68,16.72,689121.2170701592,1.1755,1.1783,1.1755,1.1783,689121.2171
2005-10-07 12:00:00,16.72,16.75,16.71,16.74,539199.5479019176,1.1783,1.1804,1.1776,1.1797,539199.5479
2005-10-07 12:10:00,16.74,16.82,16.73,16.8,638571.2594543544,1.1797,1.1853,1.179,1.1839,638571.2595
2005-10-07 12:20:00,16.79,16.79,16.7,16.71,666222.5183211194,1.1832,1.1832,1.1769,1.1776,666222.5183
2005-10-07 12:30:00,16.71,16.73,16.7,16.71,718500.679616097,1.1776,1.179,1.1769,1.1776,718500.6796
2005-10-07 12:40:00,16.71,16.76,16.7,16.76,273056.18130930443,1.1776,1.1811,1.1769,1.1811,273056.1813
2005-10-07 12:50:00,16.76,16.78,16.74,16.77,257934.3991165424,1.1811,1.1825,1.1797,1.1818,257934.3991
2005-10-07 13:00:00,16.77,16.78,16.75,16.77,296818.9818979306,1.1818,1.1825,1.1804,1.1818,296818.9819
2005-10-07 13:10:00,16.78,16.79,16.77,16.78,423841.9523171324,1.1825,1.1832,1.1818,1.1825,423841.9523
2005-10-07 13:20:00,16.78,16.81,16.78,16.79,403103.5081670586,1.1825,1.1846,1.1825,1.1832,403103.5082
2005-10-07 13:30:00,16.79,16.79,16.78,16.78,601414.8803521389,1.1832,1.1832,1.1825,1.1825,601414.8804
2005-10-07 13:40:00,16.78,16.81,16.77,16.78,349961.2450324946,1.1825,1.1846,1.1818,1.1825,349961.245
2005-10-07 13:50:00,16.79,16.79,16.73,16.75,656717.3980856689,1.1832,1.1832,1.179,1.1804,656717.3981
2005-10-07 14:00:00,16.75,16.77,16.71,16.71,895641.5567313103,1.1804,1.1818,1.1776,1.1776,895641.5567
2005-10-07 14:10:00,16.71,16.73,16.7,16.73,429890.6651942372,1.1776,1.179,1.1769,1.179,429890.6652
2005-10-07 14:20:00,16.73,16.76,16.71,16.72,1697960.1147872887,1.179,1.1811,1.1776,1.1783,1697960.1148
2005-10-07 14:30:00,16.72,16.76,16.72,16.76,732326.3090494794,1.1783,1.1811,1.1783,1.1811,732326.309
2005-10-07 14:40:00,16.75,16.79,16.75,16.77,575059.7742447535,1.1804,1.1832,1.1804,1.1818,575059.7742
2005-10-07 14:50:00,16.77,16.78,16.75,16.78,960017.1437804976,1.1818,1.1825,1.1804,1.1825,960017.1438
2005-10-07 15:00:00,16.78,16.79,16.74,16.78,963041.50021905,1.1825,1.1832,1.1797,1.1825,963041.5002
2005-10-07 15:10:00,16.78,16.78,16.77,16.78,976867.1296524324,1.1825,1.1825,1.1818,1.1825,976867.1297
2005-10-07 15:20:00,16.78,16.81,16.75,16.76,1546742.2928596674,1.1825,1.1846,1.1804,1.1811,1546742.2929
2005-10-07 15:30:00,16.76,16.79,16.76,16.77,738807.0728463775,1.1811,1.1832,1.1811,1.1818,738807.0728
2005-10-07 15:40:00,16.76,16.81,16.75,16.8,903850.5242073812,1.1811,1.1846,1.1804,1.1839,903850.5242
2005-10-07 15:50:00,16.8,16.8,16.77,16.78,1723451.1190550877,1.1839,1.1839,1.1818,1.1825,1723451.1191
2005-10-10 09:30:00,16.8,16.83,16.1,16.82,1568344.8388493278,1.1839,1.186,1.1346,1.1853,1568344.8388
2005-10-10 09:40:00,16.83,16.83,16.71,16.73,1108642.6601893594,1.186,1.186,1.1776,1.179,1108642.6602
2005-10-10 09:50:00,16.73,16.75,16.73,16.75,977731.2314920188,1.179,1.1804,1.179,1.1804,977731.2315
2005-10-10 10:00:00,16.75,16.75,16.66,16.69,604439.2367906913,1.1804,1.1804,1.1741,1.1762,604439.2368
2005-10-10 10:10:00,16.69,16.69,16.66,16.68,486921.38660694,1.1762,1.1762,1.1741,1.1755,486921.3866
2005-10-10 10:20:00,16.68,16.7,16.66,16.69,964337.6529784296,1.1755,1.1769,1.1741,1.1762,964337.653
2005-10-10 10:30:00,16.69,16.72,16.69,16.71,1271957.9078711902,1.1762,1.1783,1.1762,1.1776,1271957.9079
2005-10-10 10:40:00,16.72,16.74,16.72,16.72,997173.522882713,1.1783,1.1797,1.1783,1.1783,997173.5229
2005-10-10 10:50:00,16.72,16.72,16.69,16.72,438531.68359010125,1.1783,1.1783,1.1762,1.1783,438531.6836
2005-10-10 11:00:00,16.72,16.74,16.72,16.73,844659.5481957123,1.1783,1.1797,1.1783,1.179,844659.5482
2005-10-10 11:10:00,16.73,16.74,16.72,16.72,548704.668137368,1.179,1.1797,1.1783,1.1783,548704.6681
2005-10-10 11:20:00,16.72,16.75,16.72,16.74,785036.5212642503,1.1783,1.1804,1.1783,1.1797,785036.5213
2005-10-10 11:30:00,16.74,16.75,16.72,16.73,406991.9664451974,1.1797,1.1804,1.1783,1.179,406991.9664
2005-10-10 11:40:00,16.73,16.75,16.72,16.74,308052.3058125539,1.179,1.1804,1.1783,1.1797,308052.3058
2005-10-10 11:50:00,16.74,16.76,16.72,16.74,529262.376746674,1.1797,1.1811,1.1783,1.1797,529262.3767
2005-10-10 12:00:00,16.74,16.75,16.74,16.74,494698.3031632177,1.1797,1.1804,1.1797,1.1797,494698.3032
2005-10-10 12:10:00,16.75,16.75,16.72,16.75,310212.5604115199,1.1804,1.1804,1.1783,1.1804,310212.5604
2005-10-10 12:20:00,16.75,16.78,16.74,16.77,444580.3964672061,1.1804,1.1825,1.1797,1.1818,444580.3965
2005-10-10 12:30:00,16.76,16.77,16.75,16.76,562530.2975707506,1.1811,1.1818,1.1804,1.1811,562530.2976
2005-10-10 12:40:00,16.76,16.76,16.74,16.75,405695.8136858178,1.1811,1.1811,1.1797,1.1804,405695.8137
2005-10-10 12:50:00,16.75,16.79,16.75,16.76,868422.3487843385,1.1804,1.1832,1.1804,1.1811,868422.3488
2005-10-10 13:00:00,16.76,16.76,16.74,16.75,498154.7105215633,1.1811,1.1811,1.1797,1.1804,498154.7105
2005-10-10 13:10:00,16.74,16.75,16.74,16.74,400511.2026482994,1.1797,1.1804,1.1797,1.1797,400511.2026
2005-10-10 13:20:00,16.74,16.74,16.72,16.73,563394.399410337,1.1797,1.1797,1.1783,1.179,563394.3994
2005-10-10 13:30:00,16.73,16.74,16.73,16.73,568579.0104478555,1.179,1.1797,1.179,1.179,568579.0104
2005-10-10 13:40:00,16.73,16.74,16.71,16.72,695169.929947264,1.179,1.1797,1.1776,1.1783,695169.9299
2005-10-10 13:50:00,16.72,16.72,16.71,16.72,323174.08800531604,1.1783,1.1783,1.1776,1.1783,323174.088
2005-10-10 14:00:00,16.72,16.73,16.71,16.72,794973.6924194939,1.1783,1.179,1.1776,1.1783,794973.6924
2005-10-10 14:10:00,16.72,16.73,16.7,16.71,623017.4263417991,1.1783,1.179,1.1769,1.1776,623017.4263
2005-10-10 14:20:00,16.7,16.71,16.65,16.65,605735.3895500709,1.1769,1.1776,1.1734,1.1734,605735.3896
2005-10-10 14:30:00,16.66,16.66,16.64,16.65,544816.2098592293,1.1741,1.1741,1.1727,1.1734,544816.2099
2005-10-10 14:40:00,16.65,16.68,16.64,16.64,689985.3189097455,1.1734,1.1755,1.1727,1.1727,689985.3189
2005-10-10 14:50:00,16.63,16.65,16.58,16.61,879655.6726989618,1.1719,1.1734,1.1684,1.1705,879655.6727
2005-10-10 15:00:00,16.61,16.61,16.56,16.59,694737.8790274708,1.1705,1.1705,1.167,1.1691,694737.879
2005-10-10 15:10:00,16.59,16.6,16.56,16.56,934094.0885929052,1.1691,1.1698,1.167,1.167,934094.0886
2005-10-10 15:20:00,16.56,16.59,16.55,16.57,579812.3343624787,1.167,1.1691,1.1663,1.1677,579812.3344
2005-10-10 15:30:00,16.57,16.6,16.55,16.6,809231.3727726697,1.1677,1.1698,1.1663,1.1698,809231.3728
2005-10-10 15:40:00,16.6,16.63,16.58,16.6,1249491.2600419438,1.1698,1.1719,1.1684,1.1698,1249491.26
2005-10-10 15:50:00,16.6,16.6,16.54,16.55,1444778.2757884716,1.1698,1.1698,1.1656,1.1663,1444778.2758
2005-10-11 09:30:00,16.65,16.73,16.63,16.72,1624943.5093422374,1.1734,1.179,1.1719,1.1783,1624943.5093
2005-10-11 09:40:00,16.72,16.78,16.72,16.77,2480836.381452573,1.1783,1.1825,1.1783,1.1818,2480836.3815
2005-10-11 09:50:00,16.77,16.77,16.7,16.71,832130.0715217094,1.1818,1.1818,1.1769,1.1776,832130.0715
2005-10-11 10:00:00,16.7,16.71,16.66,16.68,1138454.1736550904,1.1769,1.1776,1.1741,1.1755,1138454.1737
2005-10-11 10:10:00,16.68,16.71,16.68,16.7,523645.7147893623,1.1755,1.1776,1.1755,1.1769,523645.7148
2005-10-11 10:20:00,16.71,16.72,16.66,16.67,871014.6543030977,1.1776,1.1783,1.1741,1.1748,871014.6543
2005-10-11 10:30:00,16.67,16.72,16.67,16.7,429026.5633546508,1.1748,1.1783,1.1748,1.1769,429026.5634
2005-10-11 10:40:00,16.7,16.73,16.7,16.72,1222272.052094972,1.1769,1.179,1.1769,1.1783,1222272.0521
2005-10-11 10:50:00,16.71,16.73,16.71,16.73,702946.8465035417,1.1776,1.179,1.1776,1.179,702946.8465
2005-10-11 11:00:00,16.73,16.73,16.7,16.72,871014.6543030977,1.179,1.179,1.1769,1.1783,871014.6543
2005-10-11 11:10:00,16.72,16.73,16.71,16.73,504203.4233986682,1.1783,1.179,1.1776,1.179,504203.4234
2005-10-11 11:20:00,16.73,16.73,16.71,16.72,457973.9749807954,1.179,1.179,1.1776,1.1783,457973.975
2005-10-11 11:30:00,16.72,16.73,16.71,16.73,717204.5268567173,1.1783,1.179,1.1776,1.179,717204.5269
2005-10-11 11:40:00,16.73,16.76,16.7,16.71,702514.7955837485,1.179,1.1811,1.1769,1.1776,702514.7956
2005-10-11 11:50:00,16.71,16.75,16.69,16.72,523213.6638695691,1.1776,1.1804,1.1762,1.1783,523213.6639
2005-10-11 12:00:00,16.72,16.72,16.7,16.7,263551.061073854,1.1783,1.1783,1.1769,1.1769,263551.0611
2005-10-11 12:10:00,16.7,16.73,16.69,16.71,674431.4857971902,1.1769,1.179,1.1762,1.1776,674431.4858
2005-10-11 12:20:00,16.71,16.73,16.71,16.72,632522.5465772495,1.1776,1.179,1.1776,1.1783,632522.5466
2005-10-11 12:30:00,16.72,16.72,16.71,16.72,523645.7147893623,1.1783,1.1783,1.1776,1.1783,523645.7148
2005-10-11 12:40:00,16.72,16.73,16.71,16.73,538767.4969821244,1.1783,1.179,1.1776,1.179,538767.497
2005-10-11 12:50:00,16.72,16.73,16.71,16.72,225098.52921225887,1.1783,1.179,1.1776,1.1783,225098.5292
2005-10-11 13:00:00,16.72,16.74,16.71,16.74,414336.8320816819,1.1783,1.1797,1.1776,1.1797,414336.8321
2005-10-11 13:10:00,16.74,16.75,16.72,16.74,205656.23782156472,1.1797,1.1804,1.1783,1.1797,205656.2378
2005-10-11 13:20:00,16.74,16.75,16.73,16.75,179301.13171417933,1.1797,1.1804,1.179,1.1804,179301.1317
2005-10-11 13:30:00,16.74,16.75,16.72,16.74,208248.543340324,1.1797,1.1804,1.1783,1.1797,208248.5433
2005-10-11 13:40:00,16.73,16.74,16.72,16.74,171956.2660776949,1.179,1.1797,1.1783,1.1797,171956.2661
2005-10-11 13:50:00,16.73,16.75,16.72,16.74,289042.0653416529,1.179,1.1804,1.1783,1.1797,289042.0653
2005-10-11 14:00:00,16.74,16.75,16.7,16.75,476552.1645319032,1.1797,1.1804,1.1769,1.1804,476552.1645
2005-10-11 14:10:00,16.74,16.82,16.72,16.8,1046859.3786589314,1.1797,1.1853,1.1783,1.1839,1046859.3787
2005-10-11 14:20:00,16.8,16.83,16.79,16.82,440691.9381890673,1.1839,1.186,1.1832,1.1853,440691.9382
2005-10-11 14:30:00,16.82,16.84,16.8,16.82,620857.171742833,1.1853,1.1867,1.1839,1.1853,620857.1717
2005-10-11 14:40:00,16.82,16.82,16.77,16.79,452357.3130234838,1.1853,1.1853,1.1818,1.1832,452357.313
2005-10-11 14:50:00,16.79,16.8,16.76,16.78,360330.4671075315,1.1832,1.1839,1.1811,1.1825,360330.4671
2005-10-11 15:00:00,16.77,16.8,16.76,16.78,387549.6750545033,1.1818,1.1839,1.1811,1.1825,387549.6751
2005-10-11 15:10:00,16.78,16.79,16.76,16.77,416065.0357608547,1.1825,1.1832,1.1811,1.1818,416065.0358
2005-10-11 15:20:00,16.77,16.78,16.69,16.71,795837.7942590803,1.1818,1.1825,1.1762,1.1776,795837.7943
2005-10-11 15:30:00,16.71,16.71,16.65,16.66,777691.6556277658,1.1776,1.1776,1.1734,1.1741,777691.6556
2005-10-11 15:40:00,16.66,16.72,16.66,16.7,795837.7942590803,1.1741,1.1783,1.1741,1.1769,795837.7943
2005-10-11 15:50:00,16.7,16.72,16.67,16.68,963041.50021905,1.1769,1.1783,1.1748,1.1755,963041.5002
2005-10-12 09:30:00,16.85,16.87,16.84,16.84,1498784.640762622,1.1875,1.1889,1.1867,1.1867,1498784.6408
2005-10-12 09:40:00,16.84,16.85,16.8,16.82,668814.8238398785,1.1867,1.1875,1.1839,1.1853,668814.8238
2005-10-12 09:50:00,16.83,16.84,16.81,16.83,752200.6513599668,1.186,1.1867,1.1846,1.186,752200.6514
2005-10-12 10:00:00,16.83,16.85,16.76,16.76,868854.3997041316,1.186,1.1875,1.1811,1.1811,868854.3997
2005-10-12 10:10:00,16.73,16.76,16.68,16.72,2070820.058568823,1.179,1.1811,1.1755,1.1783,2070820.0586
2005-10-12 10:20:00,16.72,16.72,16.58,16.65,1066301.6700496254,1.1783,1.1783,1.1684,1.1734,1066301.67
2005-10-12 10:30:00,16.66,16.66,16.61,16.62,852004.4138321967,1.1741,1.1741,1.1705,1.1712,852004.4138
2005-10-12 10:40:00,16.62,16.67,16.6,16.67,601846.9312719321,1.1712,1.1748,1.1698,1.1748,601846.9313
2005-10-12 10:50:00,16.67,16.67,16.61,16.64,653260.9907273232,1.1748,1.1748,1.1705,1.1727,653260.9907
2005-10-12 11:00:00,16.64,16.65,16.59,16.6,458838.0768203818,1.1727,1.1734,1.1691,1.1698,458838.0768
2005-10-12 11:10:00,16.6,16.64,16.6,16.62,630794.3428980767,1.1698,1.1727,1.1698,1.1712,630794.3429
2005-10-12 11:20:00,16.62,16.65,16.61,16.63,378044.5548190528,1.1712,1.1734,1.1705,1.1719,378044.5548
2005-10-12 11:30:00,16.63,16.68,16.63,16.64,474823.9608527303,1.1719,1.1755,1.1719,1.1727,474823.9609
2005-10-12 11:40:00,16.63,16.64,16.57,16.58,462726.53509852063,1.1719,1.1727,1.1677,1.1684,462726.5351
2005-10-12 11:50:00,16.58,16.58,16.51,16.53,592773.8619562748,1.1684,1.1684,1.1635,1.1649,592773.862
2005-10-12 12:00:00,16.52,16.57,16.5,16.56,476552.1645319032,1.1642,1.1677,1.1628,1.167,476552.1645
2005-10-12 12:10:00,16.56,16.57,16.54,16.57,500314.96512052935,1.167,1.1677,1.1656,1.1677,500314.9651
2005-10-12 12:20:00,16.57,16.57,16.54,16.56,317557.4260480044,1.1677,1.1677,1.1656,1.167,317557.426
2005-10-12 12:30:00,16.56,16.57,16.53,16.53,233739.54760812293,1.167,1.1677,1.1649,1.1649,233739.5476
2005-10-12 12:40:00,16.53,16.55,16.47,16.47,584564.894480204,1.1649,1.1663,1.1607,1.1607,584564.8945
2005-10-12 12:50:00,16.47,16.51,16.46,16.51,411312.47564312944,1.1607,1.1635,1.16,1.1635,411312.4756
2005-10-12 13:00:00,16.51,16.53,16.48,16.53,273056.18130930443,1.1635,1.1649,1.1614,1.1649,273056.1813
2005-10-12 13:10:00,16.53,16.56,16.5,16.56,350393.2959522878,1.1649,1.167,1.1628,1.167,350393.296
2005-10-12 13:20:00,16.56,16.57,16.52,16.53,340456.12479704415,1.167,1.1677,1.1642,1.1649,340456.1248
2005-10-12 13:30:00,16.53,16.57,16.52,16.57,290338.21810103254,1.1649,1.1677,1.1642,1.1677,290338.2181
2005-10-12 13:40:00,16.57,16.57,16.5,16.52,337863.8192782849,1.1677,1.1677,1.1628,1.1642,337863.8193
2005-10-12 13:50:00,16.51,16.54,16.51,16.53,349097.1431929082,1.1635,1.1656,1.1635,1.1649,349097.1432
2005-10-12 14:00:00,16.53,16.58,16.52,16.55,285585.6579833073,1.1649,1.1684,1.1642,1.1663,285585.658
2005-10-12 14:10:00,16.56,16.56,16.52,16.54,273488.23222909763,1.167,1.167,1.1642,1.1656,273488.2322
2005-10-12 14:20:00,16.54,16.56,16.5,16.55,394462.4897711945,1.1656,1.167,1.1628,1.1663,394462.4898
2005-10-12 14:30:00,16.56,16.56,16.46,16.46,677887.8931555358,1.167,1.167,1.16,1.16,677887.8932
2005-10-12 14:40:00,16.46,16.5,16.43,16.44,1032601.6983057556,1.16,1.1628,1.1579,1.1586,1032601.6983
2005-10-12 14:50:00,16.44,16.47,16.42,16.44,839042.8862384007,1.1586,1.1607,1.1571,1.1586,839042.8862
2005-10-12 15:00:00,16.45,16.45,16.39,16.42,1115555.4749060506,1.1593,1.1593,1.155,1.1571,1115555.4749
2005-10-12 15:10:00,16.42,16.43,16.39,16.39,984211.995288917,1.1571,1.1579,1.155,1.155,984211.9953
2005-10-12 15:20:00,16.4,16.43,16.39,16.41,1093088.827076804,1.1557,1.1579,1.155,1.1564,1093088.8271
2005-10-12 15:30:00,16.41,16.43,16.39,16.41,882680.0291375142,1.1564,1.1579,1.155,1.1564,882680.0291
2005-10-12 15:40:00,16.41,16.43,16.4,16.43,1170425.9417197874,1.1564,1.1579,1.1557,1.1579,1170425.9417
2005-10-12 15:50:00,16.43,16.46,16.41,16.41,1641793.4952141722,1.1579,1.16,1.1564,1.1564,1641793.4952
2005-10-13 09:30:00,16.32,16.33,16.26,16.26,1248627.1582023574,1.1501,1.1508,1.1459,1.1459,1248627.1582
2005-10-13 09:40:00,16.26,16.26,15.88,16.18,5112458.5339129735,1.1459,1.1459,1.1191,1.1402,5112458.5339
2005-10-13 09:50:00,16.17,16.24,16.15,16.18,2765989.988516087,1.1395,1.1445,1.1381,1.1402,2765989.9885
2005-10-13 10:00:00,16.18,16.21,16.13,16.19,1700984.471225841,1.1402,1.1423,1.1367,1.1409,1700984.4712
2005-10-13 10:10:00,16.19,16.19,16.09,16.09,1311706.592492165,1.1409,1.1409,1.1339,1.1339,1311706.5925
2005-10-13 10:20:00,16.09,16.1,16.04,16.1,1561432.0241326364,1.1339,1.1346,1.1304,1.1346,1561432.0241
2005-10-13 10:30:00,16.1,16.18,16.09,16.17,1091792.674317425,1.1346,1.1402,1.1339,1.1395,1091792.6743
2005-10-13 10:40:00,16.17,16.2,16.13,16.14,896073.6076511035,1.1395,1.1416,1.1367,1.1374,896073.6077
2005-10-13 10:50:00,16.14,16.16,16.13,16.16,485193.1829277672,1.1374,1.1388,1.1367,1.1388,485193.1829
2005-10-13 11:00:00,16.16,16.2,16.16,16.17,781580.1139059046,1.1388,1.1416,1.1388,1.1395,781580.1139
2005-10-13 11:10:00,16.17,16.19,16.15,16.17,937118.4450314578,1.1395,1.1409,1.1381,1.1395,937118.445
2005-10-13 11:20:00,16.17,16.19,16.16,16.17,623881.5281813855,1.1395,1.1409,1.1388,1.1395,623881.5282
2005-10-13 11:30:00,16.17,16.17,16.1,16.13,1058956.804413141,1.1395,1.1395,1.1346,1.1367,1058956.8044
2005-10-13 11:40:00,16.12,16.14,16.1,16.1,779851.9102267318,1.136,1.1374,1.1346,1.1346,779851.9102
2005-10-13 11:50:00,16.1,16.11,16.04,16.07,911627.4407636588,1.1346,1.1353,1.1304,1.1325,911627.4408
2005-10-13 12:00:00,16.07,16.07,16.01,16.04,931933.8339939392,1.1325,1.1325,1.1283,1.1304,931933.834
2005-10-13 12:10:00,16.04,16.11,16.03,16.1,899097.9640896559,1.1304,1.1353,1.1297,1.1346,899097.9641
2005-10-13 12:20:00,16.1,16.11,16.08,16.09,867990.2978645453,1.1346,1.1353,1.1332,1.1339,867990.2979
2005-10-13 12:30:00,16.09,16.12,16.09,16.11,438963.7345098945,1.1339,1.136,1.1339,1.1353,438963.7345
2005-10-13 12:40:00,16.11,16.16,16.1,16.16,577220.0288437195,1.1353,1.1388,1.1346,1.1388,577220.0288
2005-10-13 12:50:00,16.16,16.17,16.14,16.15,647644.3287700117,1.1388,1.1395,1.1374,1.1381,647644.3288
2005-10-13 13:00:00,16.15,16.16,16.12,16.13,432915.0216327896,1.1381,1.1388,1.136,1.1367,432915.0216
2005-10-13 13:10:00,16.12,16.16,16.12,16.13,411312.47564312944,1.136,1.1388,1.136,1.1367,411312.4756
2005-10-13 13:20:00,16.13,16.13,15.97,16.1,378044.5548190528,1.1367,1.1367,1.1254,1.1346,378044.5548
2005-10-13 13:30:00,16.1,16.12,16.09,16.1,395326.591610781,1.1346,1.136,1.1339,1.1346,395326.5916
2005-10-13 13:40:00,16.1,16.12,16.09,16.1,397054.79528995376,1.1346,1.136,1.1339,1.1346,397054.7953
2005-10-13 13:50:00,16.1,16.15,16.1,16.14,524077.76570915553,1.1346,1.1381,1.1346,1.1374,524077.7657
2005-10-13 14:00:00,16.14,16.17,16.13,16.16,638139.2085345612,1.1374,1.1395,1.1367,1.1388,638139.2085
2005-10-13 14:10:00,16.16,16.18,16.15,16.16,1670740.906840317,1.1388,1.1402,1.1381,1.1388,1670740.9068
2005-10-13 14:20:00,16.16,16.22,16.13,16.14,1445210.3267082649,1.1388,1.1431,1.1367,1.1374,1445210.3267
2005-10-13 14:30:00,16.14,16.19,16.14,16.18,579380.2834426855,1.1374,1.1409,1.1374,1.1402,579380.2834
2005-10-13 14:40:00,16.18,16.18,16.1,16.1,1049019.633257897,1.1402,1.1402,1.1346,1.1346,1049019.6333
2005-10-13 14:50:00,16.1,16.11,16.04,16.05,1570937.144368087,1.1346,1.1353,1.1304,1.1311,1570937.1444
2005-10-13 15:00:00,16.05,16.11,16.05,16.11,1685430.6381132856,1.1311,1.1353,1.1311,1.1353,1685430.6381
2005-10-13 15:10:00,16.11,16.11,16.07,16.09,1078399.0958038352,1.1353,1.1353,1.1325,1.1339,1078399.0958
2005-10-13 15:20:00,16.09,16.11,16.09,16.11,722821.188814029,1.1339,1.1353,1.1339,1.1353,722821.1888
2005-10-13 15:30:00,16.11,16.14,16.1,16.14,952240.22722422,1.1353,1.1374,1.1346,1.1374,952240.2272
2005-10-13 15:40:00,16.14,16.14,16.1,16.12,1603773.0142723704,1.1374,1.1374,1.1346,1.136,1603773.0143
2005-10-13 15:50:00,16.12,16.13,16.09,16.12,1719562.6607769488,1.136,1.1367,1.1339,1.136,1719562.6608
2005-10-14 09:30:00,16.17,16.27,16.16,16.27,1580442.2646035373,1.1395,1.1466,1.1388,1.1466,1580442.2646
2005-10-14 09:40:00,16.26,16.26,16.22,16.24,1065869.6191298324,1.1459,1.1459,1.1431,1.1445,1065869.6191
2005-10-14 09:50:00,16.24,16.24,16.14,16.15,1465516.7199385453,1.1445,1.1445,1.1374,1.1381,1465516.7199
2005-10-14 10:00:00,16.16,16.19,16.14,16.14,995877.3701233334,1.1388,1.1409,1.1374,1.1374,995877.3701
2005-10-14 10:10:00,16.14,16.16,16.08,16.11,938414.5977908374,1.1374,1.1388,1.1332,1.1353,938414.5978
2005-10-14 10:20:00,16.11,16.19,16.11,16.19,1043835.022220379,1.1353,1.1409,1.1353,1.1409,1043835.0222
2005-10-14 10:30:00,16.19,16.25,16.15,16.24,785900.6231038367,1.1409,1.1452,1.1381,1.1445,785900.6231
2005-10-14 10:40:00,16.24,16.26,16.23,16.25,653260.9907273232,1.1445,1.1459,1.1438,1.1452,653260.9907
2005-10-14 10:50:00,16.25,16.25,16.18,16.2,430322.7161140304,1.1452,1.1452,1.1402,1.1416,430322.7161
2005-10-14 11:00:00,16.22,16.24,16.2,16.24,240220.311405021,1.1431,1.1445,1.1416,1.1445,240220.3114
2005-10-14 11:10:00,16.23,16.34,16.23,16.33,823057.0022060522,1.1438,1.1515,1.1438,1.1508,823057.0022
2005-10-14 11:20:00,16.32,16.34,16.26,16.28,769482.688151695,1.1501,1.1515,1.1459,1.1473,769482.6882
2005-10-14 11:30:00,16.28,16.29,16.26,16.26,541791.8534206769,1.1473,1.148,1.1459,1.1459,541791.8534
2005-10-14 11:40:00,16.27,16.31,16.26,16.3,423409.9013973392,1.1466,1.1494,1.1459,1.1487,423409.9014
2005-10-14 11:50:00,16.31,16.32,16.29,16.29,415200.93392126827,1.1494,1.1501,1.148,1.148,415200.9339
2005-10-14 12:00:00,16.29,16.34,16.29,16.34,844227.4972759191,1.148,1.1515,1.148,1.1515,844227.4973
2005-10-14 12:10:00,16.34,16.37,16.33,16.33,1163081.076083303,1.1515,1.1536,1.1508,1.1508,1163081.0761
2005-10-14 12:20:00,16.33,16.35,16.31,16.31,530990.5804258467,1.1508,1.1522,1.1494,1.1494,530990.5804
2005-10-14 12:30:00,16.31,16.33,16.3,16.31,994581.2173639538,1.1494,1.1508,1.1487,1.1494,994581.2174
2005-10-14 12:40:00,16.31,16.32,16.26,16.26,419953.4940389936,1.1494,1.1501,1.1459,1.1459,419953.494
2005-10-14 12:50:00,16.26,16.26,16.2,16.22,695601.9808670572,1.1459,1.1459,1.1416,1.1431,695601.9809
2005-10-14 13:00:00,16.22,16.24,16.19,16.19,642891.7686522864,1.1431,1.1445,1.1409,1.1409,642891.7687
2005-10-14 13:10:00,16.19,16.2,16.17,16.18,745719.8875630688,1.1409,1.1416,1.1395,1.1402,745719.8876
2005-10-14 13:20:00,16.18,16.2,16.17,16.2,486921.38660694,1.1402,1.1416,1.1395,1.1416,486921.3866
2005-10-14 13:30:00,16.2,16.22,16.18,16.21,946623.5652669084,1.1416,1.1431,1.1402,1.1423,946623.5653
2005-10-14 13:40:00,16.21,16.24,16.2,16.22,523645.7147893623,1.1423,1.1445,1.1416,1.1431,523645.7148
2005-10-14 13:50:00,16.22,16.23,16.2,16.21,280401.0469457889,1.1431,1.1438,1.1416,1.1423,280401.0469
2005-10-14 14:00:00,16.21,16.22,16.19,16.2,728437.8507713407,1.1423,1.1431,1.1409,1.1416,728437.8508
2005-10-14 14:10:00,16.21,16.22,16.18,16.22,453221.4148630702,1.1423,1.1431,1.1402,1.1431,453221.4149
2005-10-14 14:20:00,16.22,16.22,16.19,16.2,431186.8179536168,1.1431,1.1431,1.1409,1.1416,431186.818
2005-10-14 14:30:00,16.19,16.22,16.19,16.21,280833.0978655821,1.1409,1.1431,1.1409,1.1423,280833.0979
2005-10-14 14:40:00,16.21,16.23,16.2,16.22,296386.9309781374,1.1423,1.1438,1.1416,1.1431,296386.931
2005-10-14 14:50:00,16.22,16.29,16.22,16.26,575923.8760843399,1.1431,1.148,1.1431,1.1459,575923.8761
2005-10-14 15:00:00,16.26,16.28,16.24,16.27,641595.6158929068,1.1459,1.1473,1.1445,1.1466,641595.6159
2005-10-14 15:10:00,16.27,16.29,16.23,16.29,415200.93392126827,1.1466,1.148,1.1438,1.148,415200.9339
2005-10-14 15:20:00,16.29,16.32,16.28,16.3,484761.132007974,1.148,1.1501,1.1473,1.1487,484761.132
2005-10-14 15:30:00,16.3,16.34,16.3,16.34,578084.1306833059,1.1487,1.1515,1.1487,1.1515,578084.1307
2005-10-14 15:40:00,16.34,16.34,16.32,16.32,1121172.1368633625,1.1515,1.1515,1.1501,1.1501,1121172.1369
2005-10-14 15:50:00,16.32,16.38,16.32,16.38,1613710.185427614,1.1501,1.1543,1.1501,1.1543,1613710.1854
2005-10-17 09:30:00,16.21,16.31,16.16,16.23,1952438.106545485,1.1423,1.1494,1.1388,1.1438,1952438.1065
2005-10-17 09:40:00,16.23,16.34,16.22,16.29,1425768.035317571,1.1438,1.1515,1.1431,1.148,1425768.0353
2005-10-17 09:50:00,16.28,16.41,16.28,16.41,1325964.272845341,1.1473,1.1564,1.1473,1.1564,1325964.2728
2005-10-17 10:00:00,16.41,17.47,16.41,17.42,12764944.42529019,1.1564,1.2311,1.1564,1.2276,12764944.4253
2005-10-17 10:10:00,17.42,17.45,17.24,17.36,12193341.05840378,1.2276,1.2297,1.2149,1.2234,12193341.0584
2005-10-17 10:20:00,17.36,17.45,17.3,17.41,9181082.045605568,1.2234,1.2297,1.2192,1.2269,9181082.0456
2005-10-17 10:30:00,17.39,17.41,17.31,17.39,5205781.532588306,1.2255,1.2269,1.2199,1.2255,5205781.5326
2005-10-17 10:40:00,17.39,17.4,17.34,17.35,4490305.2094107615,1.2255,1.2262,1.222,1.2227,4490305.2094
2005-10-17 10:50:00,17.35,17.38,17.34,17.34,4388773.243259358,1.2227,1.2248,1.222,1.222,4388773.2433
2005-10-17 11:00:00,17.35,17.42,17.34,17.38,2448864.613387876,1.2227,1.2276,1.222,1.2248,2448864.6134
2005-10-17 11:10:00,17.38,17.41,17.35,17.36,3338889.5081618745,1.2248,1.2269,1.2227,1.2234,3338889.5082
2005-10-17 11:20:00,17.36,17.38,17.35,17.37,3208842.1813041205,1.2234,1.2248,1.2227,1.2241,3208842.1813
2005-10-17 11:30:00,17.37,17.44,17.34,17.39,2297214.7405404616,1.2241,1.229,1.222,1.2255,2297214.7405
2005-10-17 11:40:00,17.4,17.46,17.38,17.42,1768816.465633374,1.2262,1.2304,1.2248,1.2276,1768816.4656
2005-10-17 11:50:00,17.42,17.46,17.42,17.46,2031503.4248676416,1.2276,1.2304,1.2276,1.2304,2031503.4249
2005-10-17 12:00:00,17.46,17.5,17.45,17.47,2349924.9527552323,1.2304,1.2333,1.2297,1.2311,2349924.9528
2005-10-17 12:10:00,17.47,17.47,17.38,17.42,1935588.1206735503,1.2311,1.2311,1.2248,1.2276,1935588.1207
2005-10-17 12:20:00,17.41,17.42,17.36,17.41,893049.251212551,1.2269,1.2276,1.2234,1.2269,893049.2512
2005-10-17 12:30:00,17.41,17.46,17.4,17.44,1691911.4019101835,1.2269,1.2304,1.2262,1.229,1691911.4019
2005-10-17 12:40:00,17.44,17.45,17.41,17.43,1538533.3253835966,1.229,1.2297,1.2269,1.2283,1538533.3254
2005-10-17 12:50:00,17.43,17.44,17.39,17.42,778555.7574673522,1.2283,1.229,1.2255,1.2276,778555.7575
2005-10-17 13:00:00,17.42,17.45,17.41,17.43,1887198.417656712,1.2276,1.2297,1.2269,1.2283,1887198.4177
2005-10-17 13:10:00,17.43,17.45,17.42,17.44,801022.4052965988,1.2283,1.2297,1.2276,1.229,801022.4053
2005-10-17 13:20:00,17.44,17.47,17.44,17.46,839474.9371581939,1.229,1.2311,1.229,1.2304,839474.9372
2005-10-17 13:30:00,17.45,17.46,17.42,17.42,1595996.0977160926,1.2297,1.2304,1.2276,1.2276,1595996.0977
2005-10-17 13:40:00,17.42,17.43,17.41,17.42,1031305.545546376,1.2276,1.2283,1.2269,1.2276,1031305.5455
2005-10-17 13:50:00,17.42,17.43,17.32,17.35,1684998.5871934926,1.2276,1.2283,1.2206,1.2227,1684998.5872
2005-10-17 14:00:00,17.35,17.38,17.34,17.35,2142108.460334701,1.2227,1.2248,1.222,1.2227,2142108.4603
2005-10-17 14:10:00,17.34,17.34,17.28,17.33,1567480.7370097414,1.222,1.222,1.2178,1.2213,1567480.737
2005-10-17 14:20:00,17.33,17.35,17.31,17.34,848980.0573936444,1.2213,1.2227,1.2199,1.222,848980.0574
2005-10-17 14:30:00,17.34,17.39,17.33,17.37,1912257.3710047167,1.222,1.2255,1.2213,1.2241,1912257.371
2005-10-17 14:40:00,17.37,17.38,17.32,17.35,1475453.891093789,1.2241,1.2248,1.2206,1.2227,1475453.8911
2005-10-17 14:50:00,17.35,17.36,17.3,17.33,1377810.383220525,1.2227,1.2234,1.2192,1.2213,1377810.3832
2005-10-17 15:00:00,17.33,17.36,17.33,17.35,1004086.3375994044,1.2213,1.2234,1.2213,1.2227,1004086.3376
2005-10-17 15:10:00,17.35,17.37,17.34,17.36,1455147.4978635083,1.2227,1.2241,1.222,1.2234,1455147.4979
2005-10-17 15:20:00,17.35,17.36,17.34,17.35,1175178.5018375127,1.2227,1.2234,1.222,1.2227,1175178.5018
2005-10-17 15:30:00,17.35,17.38,17.35,17.35,2648472.138332336,1.2227,1.2248,1.2227,1.2227,2648472.1383
2005-10-17 15:40:00,17.35,17.36,17.34,17.34,2393130.0447345525,1.2227,1.2234,1.222,1.222,2393130.0447
2005-10-17 15:50:00,17.34,17.36,17.34,17.35,2965597.5134605467,1.222,1.2234,1.222,1.2227,2965597.5135
2005-10-18 09:30:00,17.13,17.22,17.1,17.11,4977658.646937494,1.2072,1.2135,1.2051,1.2058,4977658.6469
2005-10-18 09:40:00,17.11,17.17,17.04,17.15,2650632.3929313016,1.2058,1.21,1.2008,1.2086,2650632.3929
2005-10-18 09:50:00,17.15,17.16,17.12,17.14,1332877.087562032,1.2086,1.2093,1.2065,1.2079,1332877.0876
2005-10-18 10:00:00,17.14,17.18,17.14,17.16,1050315.786017277,1.2079,1.2107,1.2079,1.2093,1050315.786
2005-10-18 10:10:00,17.17,17.22,17.13,17.13,1677653.721557008,1.21,1.2135,1.2072,1.2072,1677653.7216
2005-10-18 10:20:00,17.13,17.13,17.05,17.07,1807268.997494969,1.2072,1.2072,1.2015,1.203,1807268.9975
2005-10-18 10:30:00,17.06,17.09,17.05,17.06,1247331.0054429777,1.2023,1.2044,1.2015,1.2023,1247331.0054
2005-10-18 10:40:00,17.06,17.08,17.03,17.04,1335469.3930807912,1.2023,1.2037,1.2001,1.2008,1335469.3931
2005-10-18 10:50:00,17.04,17.08,17.04,17.08,1130677.2570988128,1.2008,1.2037,1.2008,1.2037,1130677.2571
2005-10-18 11:00:00,17.08,17.08,17.06,17.08,1200669.5061053117,1.2037,1.2037,1.2023,1.2037,1200669.5061
2005-10-18 11:10:00,17.08,17.14,17.07,17.13,934094.0885929052,1.2037,1.2079,1.203,1.2072,934094.0886
2005-10-18 11:20:00,17.14,17.17,17.11,17.12,1000629.9302410588,1.2079,1.21,1.2058,1.2065,1000629.9302
2005-10-18 11:30:00,17.12,17.13,17.09,17.09,489513.6921256993,1.2065,1.2072,1.2044,1.2044,489513.6921
2005-10-18 11:40:00,17.09,17.13,17.08,17.12,562530.2975707506,1.2044,1.2072,1.2037,1.2065,562530.2976
2005-10-18 11:50:00,17.12,17.13,17.1,17.1,400079.1517285062,1.2065,1.2072,1.2051,1.2051,400079.1517
2005-10-18 12:00:00,17.1,17.13,17.1,17.11,365083.0272252567,1.2051,1.2072,1.2051,1.2058,365083.0272
2005-10-18 12:10:00,17.12,17.13,17.08,17.08,503771.372478875,1.2065,1.2072,1.2037,1.2037,503771.3725
2005-10-18 12:20:00,17.08,17.11,17.08,17.1,376316.35113988,1.2037,1.2058,1.2037,1.2051,376316.3511
2005-10-18 12:30:00,17.09,17.1,17.07,17.1,231579.2930091569,1.2044,1.2051,1.203,1.2051,231579.293
2005-10-18 12:40:00,17.1,17.1,17.07,17.09,406127.864605611,1.2051,1.2051,1.203,1.2044,406127.8646
2005-10-18 12:50:00,17.08,17.1,17.07,17.07,254477.9917581967,1.2037,1.2051,1.203,1.203,254477.9918
2005-10-18 13:00:00,17.08,17.1,17.07,17.09,307188.2039729675,1.2037,1.2051,1.203,1.2044,307188.204
2005-10-18 13:10:00,17.09,17.1,17.06,17.07,504635.4743184614,1.2044,1.2051,1.2023,1.203,504635.4743
2005-10-18 13:20:00,17.07,17.07,17.01,17.02,856756.973949922,1.203,1.203,1.1987,1.1994,856756.9739
2005-10-18 13:30:00,17.02,17.02,17.0,17.0,936254.3431918714,1.1994,1.1994,1.198,1.198,936254.3432
2005-10-18 13:40:00,17.01,17.02,16.99,17.01,778555.7574673522,1.1987,1.1994,1.1973,1.1987,778555.7575
2005-10-18 13:50:00,17.01,17.04,17.01,17.03,628202.0373793175,1.1987,1.2008,1.1987,1.2001,628202.0374
2005-10-18 14:00:00,17.03,17.08,17.01,17.07,436371.42899113527,1.2001,1.2037,1.1987,1.203,436371.429
2005-10-18 14:10:00,17.07,17.1,17.06,17.07,734918.6145682387,1.203,1.2051,1.2023,1.203,734918.6146
2005-10-18 14:20:00,17.07,17.07,17.04,17.04,412176.5774827159,1.203,1.203,1.2008,1.2008,412176.5775
2005-10-18 14:30:00,17.05,17.05,16.93,16.93,1223136.1539345584,1.2015,1.2015,1.1931,1.1931,1223136.1539
2005-10-18 14:40:00,16.94,16.94,16.86,16.92,2003852.1660008768,1.1938,1.1938,1.1882,1.1924,2003852.166
2005-10-18 14:50:00,16.92,16.93,16.89,16.9,1607229.421630716,1.1924,1.1931,1.1903,1.191,1607229.4216
2005-10-18 15:00:00,16.9,16.93,16.89,16.89,1117283.6785852236,1.191,1.1931,1.1903,1.1903,1117283.6786
2005-10-18 15:10:00,16.89,16.92,16.88,16.91,4765089.594399238,1.1903,1.1924,1.1896,1.1917,4765089.5944
2005-10-18 15:20:00,16.91,16.93,16.91,16.91,863237.7377468201,1.1917,1.1931,1.1917,1.1917,863237.7377
2005-10-18 15:30:00,16.91,16.91,16.86,16.86,1040378.6148620334,1.1917,1.1917,1.1882,1.1882,1040378.6149
2005-10-18 15:40:00,16.87,16.87,16.83,16.84,2022862.4064717768,1.1889,1.1889,1.186,1.1867,2022862.4065
2005-10-18 15:50:00,16.84,16.86,16.79,16.8,2730993.8640128374,1.1867,1.1882,1.1832,1.1839,2730993.864
2005-10-19 09:30:00,16.9,16.9,16.79,16.81,1661667.8375246597,1.191,1.191,1.1832,1.1846,1661667.8375
2005-10-19 09:40:00,16.79,16.82,16.77,16.82,1949845.801026726,1.1832,1.1853,1.1818,1.1853,1949845.801
2005-10-19 09:50:00,16.82,16.87,16.82,16.86,1430952.646355089,1.1853,1.1889,1.1853,1.1882,1430952.6464
2005-10-19 10:00:00,16.86,16.87,16.85,16.87,1169561.839880201,1.1882,1.1889,1.1875,1.1889,1169561.8399
2005-10-19 10:10:00,16.88,16.94,16.87,16.94,1205422.066223037,1.1896,1.1938,1.1889,1.1938,1205422.0662
2005-10-19 10:20:00,16.94,16.99,16.91,16.98,998901.7265618858,1.1938,1.1973,1.1917,1.1966,998901.7266
2005-10-19 10:30:00,16.98,17.05,16.97,17.05,2327890.355845779,1.1966,1.2015,1.1959,1.2015,2327890.3558
2005-10-19 10:40:00,17.05,17.08,16.99,17.0,1620190.949224512,1.2015,1.2037,1.1973,1.198,1620190.9492
2005-10-19 10:50:00,17.0,17.07,16.96,17.06,953104.3290638064,1.198,1.203,1.1952,1.2023,953104.3291
2005-10-19 11:00:00,17.05,17.07,17.03,17.04,862805.6868270268,1.2015,1.203,1.2001,1.2008,862805.6868
2005-10-19 11:10:00,17.04,17.05,17.03,17.04,531854.6822654331,1.2008,1.2015,1.2001,1.2008,531854.6823
2005-10-19 11:20:00,17.05,17.05,17.01,17.02,669678.9256794649,1.2015,1.2015,1.1987,1.1994,669678.9257
2005-10-19 11:30:00,17.02,17.05,17.01,17.04,402239.4063274722,1.1994,1.2015,1.1987,1.2008,402239.4063
2005-10-19 11:40:00,17.04,17.04,16.99,17.0,498586.7614413565,1.2008,1.2008,1.1973,1.198,498586.7614
2005-10-19 11:50:00,17.0,17.01,16.99,16.99,525805.9693883284,1.198,1.1987,1.1973,1.1973,525805.9694
2005-10-19 12:00:00,17.0,17.01,16.99,17.0,333543.3100803529,1.198,1.1987,1.1973,1.198,333543.3101
2005-10-19 12:10:00,17.0,17.01,16.99,17.01,560802.0938915778,1.198,1.1987,1.1973,1.1987,560802.0939
2005-10-19 12:20:00,17.01,17.02,17.01,17.02,766458.3317131425,1.1987,1.1994,1.1987,1.1994,766458.3317
2005-10-19 12:30:00,17.02,17.03,17.01,17.03,406991.9664451974,1.1994,1.2001,1.1987,1.2001,406991.9664
2005-10-19 12:40:00,17.02,17.03,17.0,17.02,769914.7390714881,1.1994,1.2001,1.198,1.1994,769914.7391
2005-10-19 12:50:00,17.02,17.02,17.0,17.0,279104.8941864093,1.1994,1.1994,1.198,1.198,279104.8942
2005-10-19 13:00:00,17.0,17.0,16.97,16.98,449332.95658493135,1.198,1.198,1.1959,1.1966,449332.9566
2005-10-19 13:10:00,16.98,16.99,16.96,16.97,511116.2381153594,1.1966,1.1973,1.1952,1.1959,511116.2381
2005-10-19 13:20:00,16.97,17.01,16.95,16.97,489513.6921256993,1.1959,1.1987,1.1945,1.1959,489513.6921
2005-10-19 13:30:00,16.97,16.99,16.96,16.98,666222.5183211194,1.1959,1.1973,1.1952,1.1966,666222.5183
2005-10-19 13:40:00,16.98,16.99,16.97,16.98,508091.881676807,1.1966,1.1973,1.1959,1.1966,508091.8817
2005-10-19 13:50:00,16.98,16.98,16.96,16.97,448900.90566513815,1.1966,1.1966,1.1952,1.1959,448900.9057
2005-10-19 14:00:00,16.97,16.99,16.97,16.97,733190.4108890658,1.1959,1.1973,1.1959,1.1959,733190.4109
2005-10-19 14:10:00,16.97,16.99,16.96,16.97,431186.8179536168,1.1959,1.1973,1.1952,1.1959,431186.818
2005-10-19 14:20:00,16.97,16.99,16.97,16.99,301571.54201565584,1.1959,1.1973,1.1959,1.1973,301571.542
2005-10-19 14:30:00,16.99,17.0,16.98,16.99,618264.8662240738,1.1973,1.198,1.1966,1.1973,618264.8662
2005-10-19 14:40:00,16.99,16.99,16.9,16.91,1051611.9387766568,1.1973,1.1973,1.191,1.1917,1051611.9388
2005-10-19 14:50:00,16.91,16.95,16.91,16.94,1230048.9686512495,1.1917,1.1945,1.1917,1.1938,1230048.9687
2005-10-19 15:00:00,16.94,16.98,16.94,16.96,985076.0971285034,1.1938,1.1966,1.1938,1.1952,985076.0971
2005-10-19 15:10:00,16.96,16.96,16.9,16.9,813119.8310508084,1.1952,1.1952,1.191,1.191,813119.8311
2005-10-19 15:20:00,16.9,16.91,16.87,16.9,1065437.568210039,1.191,1.1917,1.1889,1.191,1065437.5682
2005-10-19 15:30:00,16.9,16.94,16.9,16.94,1028281.1891078237,1.191,1.1938,1.191,1.1938,1028281.1891
2005-10-19 15:40:00,16.94,17.0,16.92,17.0,1764063.905515649,1.1938,1.198,1.1924,1.198,1764063.9055
2005-10-19 15:50:00,16.99,17.07,16.82,17.07,2695997.739509588,1.1973,1.203,1.1853,1.203,2695997.7395
2005-10-20 09:30:00,17.09,17.18,17.09,17.13,1238257.9361273204,1.2044,1.2107,1.2044,1.2072,1238257.9361
2005-10-20 09:40:00,17.13,17.15,17.1,17.14,1043835.022220379,1.2072,1.2086,1.2051,1.2079,1043835.0222
2005-10-20 09:50:00,17.14,17.17,17.13,17.13,477848.3172912828,1.2079,1.21,1.2072,1.2072,477848.3173
2005-10-20 10:00:00,17.13,17.17,17.13,17.17,418657.3412796139,1.2072,1.21,1.2072,1.21,418657.3413
2005-10-20 10:10:00,17.17,17.17,17.14,17.14,1353183.4807923124,1.21,1.21,1.2079,1.2079,1353183.4808
2005-10-20 10:20:00,17.14,17.14,17.12,17.12,595798.2183948272,1.2079,1.2079,1.2065,1.2065,595798.2184
2005-10-20 10:30:00,17.13,17.16,17.12,17.14,1026985.036348444,1.2072,1.2093,1.2065,1.2079,1026985.0363
2005-10-20 10:40:00,17.14,17.15,17.12,17.15,463158.5860183138,1.2079,1.2086,1.2065,1.2086,463158.586
2005-10-20 10:50:00,17.14,17.15,17.13,17.14,315829.2223688316,1.2079,1.2086,1.2072,1.2079,315829.2224
2005-10-20 11:00:00,17.14,17.15,17.08,17.12,701650.693744162,1.2079,1.2086,1.2037,1.2065,701650.6937
2005-10-20 11:10:00,17.12,17.12,17.03,17.04,629066.1392189038,1.2065,1.2065,1.2001,1.2008,629066.1392
2005-10-20 11:20:00,17.04,17.07,17.02,17.05,476552.1645319032,1.2008,1.203,1.1994,1.2015,476552.1645
2005-10-20 11:30:00,17.05,17.05,17.04,17.04,360762.5180273247,1.2015,1.2015,1.2008,1.2008,360762.518
2005-10-20 11:40:00,17.04,17.04,17.03,17.04,267871.570271786,1.2008,1.2008,1.2001,1.2008,267871.5703
2005-10-20 11:50:00,17.04,17.04,16.96,16.97,515004.6963934982,1.2008,1.2008,1.1952,1.1959,515004.6964
2005-10-20 12:00:00,16.97,17.0,16.95,16.97,605735.3895500709,1.1959,1.198,1.1945,1.1959,605735.3896
2005-10-20 12:10:00,16.97,16.97,16.93,16.94,465750.89153707307,1.1959,1.1959,1.1931,1.1938,465750.8915
2005-10-20 12:20:00,16.94,16.94,16.86,16.86,753496.8041193464,1.1938,1.1938,1.1882,1.1882,753496.8041
2005-10-20 12:30:00,16.86,16.91,16.84,16.9,728437.8507713407,1.1882,1.1917,1.1867,1.191,728437.8508
2005-10-20 12:40:00,16.9,16.92,16.89,16.92,565554.654009303,1.191,1.1924,1.1903,1.1924,565554.654
2005-10-20 12:50:00,16.91,16.96,16.91,16.96,394030.4388514013,1.1917,1.1952,1.1917,1.1952,394030.4389
2005-10-20 13:00:00,16.96,16.98,16.95,16.97,530558.5295060535,1.1952,1.1966,1.1945,1.1959,530558.5295
2005-10-20 13:10:00,16.97,17.0,16.97,17.0,453221.4148630702,1.1959,1.198,1.1959,1.198,453221.4149
2005-10-20 13:20:00,17.0,17.0,16.96,16.99,171956.2660776949,1.198,1.198,1.1952,1.1973,171956.2661
2005-10-20 13:30:00,16.99,17.0,16.95,16.96,275216.4359082705,1.1973,1.198,1.1945,1.1952,275216.4359
2005-10-20 13:40:00,16.97,17.01,16.96,16.98,179301.13171417933,1.1959,1.1987,1.1952,1.1966,179301.1317
2005-10-20 13:50:00,16.98,17.0,16.96,16.97,235467.7512872957,1.1966,1.198,1.1952,1.1959,235467.7513
2005-10-20 14:00:00,16.96,16.98,16.95,16.96,262686.95923426753,1.1952,1.1966,1.1945,1.1952,262686.9592
2005-10-20 14:10:00,16.97,16.97,16.92,16.95,341752.27755642374,1.1959,1.1959,1.1924,1.1945,341752.2776
2005-10-20 14:20:00,16.95,16.95,16.9,16.94,899530.0150094491,1.1945,1.1945,1.191,1.1938,899530.015
2005-10-20 14:30:00,16.94,16.95,16.91,16.94,276944.63958744326,1.1938,1.1945,1.1917,1.1938,276944.6396
2005-10-20 14:40:00,16.94,16.97,16.94,16.96,194422.91390694145,1.1938,1.1959,1.1938,1.1952,194422.9139
2005-10-20 14:50:00,16.96,16.97,16.92,16.92,348233.0413533218,1.1952,1.1959,1.1924,1.1924,348233.0414
2005-10-20 15:00:00,16.92,16.96,16.91,16.95,423409.9013973392,1.1924,1.1952,1.1917,1.1945,423409.9014
2005-10-20 15:10:00,16.95,16.95,16.92,16.94,1088768.3178788722,1.1945,1.1945,1.1924,1.1938,1088768.3179
2005-10-20 15:20:00,16.94,16.94,16.81,16.82,3172981.9549612845,1.1938,1.1938,1.1846,1.1853,3172981.955
2005-10-20 15:30:00,16.82,16.95,16.82,16.94,1970584.2451768,1.1853,1.1945,1.1853,1.1938,1970584.2452
2005-10-20 15:40:00,16.95,16.95,16.87,16.9,1824551.0342866967,1.1945,1.1945,1.1889,1.191,1824551.0343
2005-10-20 15:50:00,16.9,16.9,16.82,16.83,2906838.5883686715,1.191,1.191,1.1853,1.186,2906838.5884
2005-10-21 09:30:00,16.92,17.01,16.89,16.89,3448630.441789348,1.1924,1.1987,1.1903,1.1903,3448630.4418
2005-10-21 09:40:00,16.89,16.99,16.88,16.97,1074078.5866059032,1.1903,1.1973,1.1896,1.1959,1074078.5866
2005-10-21 09:50:00,16.97,16.98,16.92,16.92,1079263.1976434216,1.1959,1.1966,1.1924,1.1924,1079263.1976
2005-10-21 10:00:00,16.94,16.96,16.9,16.91,707267.3557014737,1.1938,1.1952,1.191,1.1917,707267.3557
2005-10-21 10:10:00,16.91,16.92,16.85,16.89,825649.3077248114,1.1917,1.1924,1.1875,1.1903,825649.3077
2005-10-21 10:20:00,16.89,16.89,16.87,16.89,1102593.9473122547,1.1903,1.1903,1.1889,1.1903,1102593.9473
2005-10-21 10:30:00,16.89,16.89,16.83,16.84,1173450.29815834,1.1903,1.1903,1.186,1.1867,1173450.2982
2005-10-21 10:40:00,16.84,16.85,16.63,16.82,1349295.0225141738,1.1867,1.1875,1.1719,1.1853,1349295.0225
2005-10-21 10:50:00,16.81,16.82,16.79,16.79,526670.0712279148,1.1846,1.1853,1.1832,1.1832,526670.0712
2005-10-21 11:00:00,16.8,16.83,16.79,16.8,889160.7929344123,1.1839,1.186,1.1832,1.1839,889160.7929
2005-10-21 11:10:00,16.81,16.84,16.79,16.83,706403.2538618873,1.1846,1.1867,1.1832,1.186,706403.2539
2005-10-21 11:20:00,16.83,16.86,16.83,16.86,380636.8603378121,1.186,1.1882,1.186,1.1882,380636.8603
2005-10-21 11:30:00,16.86,16.86,16.84,16.84,489945.7430454925,1.1882,1.1882,1.1867,1.1867,489945.743
2005-10-21 11:40:00,16.85,16.85,16.82,16.85,731030.1562900998,1.1875,1.1875,1.1853,1.1875,731030.1563
2005-10-21 11:50:00,16.85,16.87,16.82,16.82,1367441.1611454885,1.1875,1.1889,1.1853,1.1853,1367441.1611
2005-10-21 12:00:00,16.82,16.86,16.82,16.85,352985.60147104703,1.1853,1.1882,1.1853,1.1875,352985.6015
2005-10-21 12:10:00,16.86,16.88,16.83,16.84,449765.00750472455,1.1882,1.1896,1.186,1.1867,449765.0075
2005-10-21 12:20:00,16.84,16.92,16.84,16.9,436803.47991092846,1.1867,1.1924,1.1867,1.191,436803.4799
2005-10-21 12:30:00,16.91,16.93,16.9,16.9,354713.8051502198,1.1917,1.1931,1.191,1.191,354713.8052
2005-10-21 12:40:00,16.91,16.91,16.86,16.89,634682.8011762155,1.1917,1.1917,1.1882,1.1903,634682.8012
2005-10-21 12:50:00,16.89,16.94,16.89,16.93,865830.0432655793,1.1903,1.1938,1.1903,1.1931,865830.0433
2005-10-21 13:00:00,16.94,16.95,16.91,16.92,557777.7374530253,1.1938,1.1945,1.1917,1.1924,557777.7375
2005-10-21 13:10:00,16.92,16.93,16.88,16.88,546976.4644581953,1.1924,1.1931,1.1896,1.1896,546976.4645
2005-10-21 13:20:00,16.88,16.9,16.88,16.9,261822.8573946812,1.1896,1.191,1.1896,1.191,261822.8574
2005-10-21 13:30:00,16.9,16.93,16.89,16.93,622585.3754220059,1.191,1.1931,1.1903,1.1931,622585.3754
2005-10-21 13:40:00,16.93,16.93,16.91,16.91,338727.9211178713,1.1931,1.1931,1.1917,1.1917,338727.9211
2005-10-21 13:50:00,16.9,16.93,16.89,16.92,584996.9453999972,1.191,1.1931,1.1903,1.1924,584996.9454
2005-10-21 14:00:00,16.92,16.95,16.89,16.9,365947.1290648431,1.1924,1.1945,1.1903,1.191,365947.1291
2005-10-21 14:10:00,16.91,16.92,16.88,16.9,415200.93392126827,1.1917,1.1924,1.1896,1.191,415200.9339
2005-10-21 14:20:00,16.9,16.92,16.88,16.9,632090.4956574563,1.191,1.1924,1.1896,1.191,632090.4957
2005-10-21 14:30:00,16.9,16.93,16.88,16.88,386685.57321491686,1.191,1.1931,1.1896,1.1896,386685.5732
2005-10-21 14:40:00,16.88,16.89,16.84,16.85,416065.0357608547,1.1896,1.1903,1.1867,1.1875,416065.0358
2005-10-21 14:50:00,16.85,16.89,16.85,16.88,397918.89712954016,1.1875,1.1903,1.1875,1.1896,397918.8971
2005-10-21 15:00:00,16.88,16.88,16.84,16.84,466182.9424568663,1.1896,1.1896,1.1867,1.1867,466182.9425
2005-10-21 15:10:00,16.84,16.88,16.84,16.88,355577.9069898063,1.1867,1.1896,1.1867,1.1896,355577.907
2005-10-21 15:20:00,16.88,16.9,16.86,16.9,509820.0853559798,1.1896,1.191,1.1882,1.191,509820.0854
2005-10-21 15:30:00,16.9,16.91,16.89,16.91,788924.979542389,1.191,1.1917,1.1903,1.1917,788924.9795
2005-10-21 15:40:00,16.91,16.91,16.89,16.91,812255.729211222,1.1917,1.1917,1.1903,1.1917,812255.7292
2005-10-21 15:50:00,16.91,16.93,16.89,16.9,1699688.3184664615,1.1917,1.1931,1.1903,1.191,1699688.3185
2005-10-24 09:30:00,17.0,17.07,16.98,17.05,1754990.8361999914,1.198,1.203,1.1966,1.2015,1754990.8362
2005-10-24 09:40:00,17.04,17.05,16.98,16.99,1074510.6375256963,1.2008,1.2015,1.1966,1.1973,1074510.6375
2005-10-24 09:50:00,16.99,17.04,16.95,17.0,1068029.8737287985,1.1973,1.2008,1.1945,1.198,1068029.8737
2005-10-24 10:00:00,17.0,17.02,16.96,17.02,1412374.4568039812,1.198,1.1994,1.1952,1.1994,1412374.4568
2005-10-24 10:10:00,17.02,17.09,17.01,17.07,1130245.2061790195,1.1994,1.2044,1.1987,1.203,1130245.2062
2005-10-24 10:20:00,17.07,17.1,17.06,17.09,564690.5521697166,1.203,1.2051,1.2023,1.2044,564690.5522
2005-10-24 10:30:00,17.1,17.1,17.08,17.09,617832.8153042806,1.2051,1.2051,1.2037,1.2044,617832.8153
2005-10-24 10:40:00,17.08,17.09,17.06,17.06,959585.0928607044,1.2037,1.2044,1.2023,1.2023,959585.0929
2005-10-24 10:50:00,17.06,17.06,17.0,17.02,1970152.1942570067,1.2023,1.2023,1.198,1.1994,1970152.1943
2005-10-24 11:00:00,17.02,17.08,17.02,17.04,505931.62707784097,1.1994,1.2037,1.1994,1.2008,505931.6271
2005-10-24 11:10:00,17.04,17.06,16.98,17.05,421249.64679837314,1.2008,1.2023,1.1966,1.2015,421249.6468
2005-10-24 11:20:00,17.05,17.1,17.05,17.1,540927.7515810904,1.2015,1.2051,1.2015,1.2051,540927.7516
2005-10-24 11:30:00,17.09,17.15,17.08,17.12,1282327.1299462272,1.2044,1.2086,1.2037,1.2065,1282327.1299
2005-10-24 11:40:00,17.13,17.15,17.11,17.13,540927.7515810904,1.2072,1.2086,1.2058,1.2072,540927.7516
2005-10-24 11:50:00,17.13,17.14,17.08,17.08,493834.2013236313,1.2072,1.2079,1.2037,1.2037,493834.2013
2005-10-24 12:00:00,17.07,17.14,17.07,17.14,483032.9283288012,1.203,1.2079,1.203,1.2079,483032.9283
2005-10-24 12:10:00,17.14,17.15,17.08,17.1,652828.93980753,1.2079,1.2086,1.2037,1.2051,652828.9398
2005-10-24 12:20:00,17.1,17.11,17.08,17.08,473959.8590131439,1.2051,1.2058,1.2037,1.2037,473959.859
2005-10-24 12:30:00,17.08,17.08,17.06,17.06,560370.0429717846,1.2037,1.2037,1.2023,1.2023,560370.043
2005-10-24 12:40:00,17.06,17.06,17.01,17.04,528830.3258268808,1.2023,1.2023,1.1987,1.2008,528830.3258
2005-10-24 12:50:00,17.04,17.06,17.03,17.05,368107.3836638092,1.2008,1.2023,1.2001,1.2015,368107.3837
2005-10-24 13:00:00,17.05,17.06,17.01,17.05,582404.639881238,1.2015,1.2023,1.1987,1.2015,582404.6399
2005-10-24 13:10:00,17.05,17.08,17.04,17.04,381068.9112576053,1.2015,1.2037,1.2008,1.2008,381068.9113
2005-10-24 13:20:00,17.04,17.04,17.01,17.03,273056.18130930443,1.2008,1.2008,1.1987,1.2001,273056.1813
2005-10-24 13:30:00,17.03,17.07,17.03,17.06,784604.4703444571,1.2001,1.203,1.2001,1.2023,784604.4703
2005-10-24 13:40:00,17.06,17.06,17.02,17.05,411744.5265629227,1.2023,1.2023,1.1994,1.2015,411744.5266
2005-10-24 13:50:00,17.05,17.09,17.03,17.06,422113.74863795954,1.2015,1.2044,1.2001,1.2023,422113.7486
2005-10-24 14:00:00,17.07,17.08,17.04,17.04,380636.8603378121,1.203,1.2037,1.2008,1.2008,380636.8603
2005-10-24 14:10:00,17.03,17.06,17.02,17.04,408288.11920457706,1.2001,1.2023,1.1994,1.2008,408288.1192
2005-10-24 14:20:00,17.04,17.08,17.03,17.07,279968.9960259957,1.2008,1.2037,1.2001,1.203,279968.996
2005-10-24 14:30:00,17.07,17.07,17.04,17.06,250589.53348005787,1.203,1.203,1.2008,1.2023,250589.5335
2005-10-24 14:40:00,17.06,17.06,17.04,17.05,207384.4415007376,1.2023,1.2023,1.2008,1.2015,207384.4415
2005-10-24 14:50:00,17.05,17.06,17.03,17.05,182325.48815273176,1.2015,1.2023,1.2001,1.2015,182325.4882
2005-10-24 15:00:00,17.05,17.07,17.04,17.07,599686.6766729661,1.2015,1.203,1.2008,1.203,599686.6767
2005-10-24 15:10:00,17.07,17.07,17.04,17.05,473527.80809335073,1.203,1.203,1.2008,1.2015,473527.8081
2005-10-24 15:20:00,17.04,17.07,17.04,17.05,359898.4161877383,1.2008,1.203,1.2008,1.2015,359898.4162
2005-10-24 15:30:00,17.05,17.07,17.04,17.07,502907.2706392885,1.2015,1.203,1.2008,1.203,502907.2706
2005-10-24 15:40:00,17.06,17.09,17.04,17.09,1088768.3178788722,1.2023,1.2044,1.2008,1.2044,1088768.3179
2005-10-24 15:50:00,17.09,17.14,17.09,17.13,1548038.4456190472,1.2044,1.2079,1.2044,1.2072,1548038.4456
2005-10-25 09:30:00,17.06,17.1,17.03,17.07,883976.1818968938,1.2023,1.2051,1.2001,1.203,883976.1819
2005-10-25 09:40:00,17.07,17.08,16.97,17.0,782444.215745491,1.203,1.2037,1.1959,1.198,782444.2157
2005-10-25 09:50:00,17.0,17.04,17.0,17.02,513708.5436341186,1.198,1.2008,1.198,1.1994,513708.5436
2005-10-25 10:00:00,17.02,17.06,16.98,17.05,1246034.8526835982,1.1994,1.2023,1.1966,1.2015,1246034.8527
2005-10-25 10:10:00,17.06,17.08,17.04,17.06,821760.8494466725,1.2023,1.2037,1.2008,1.2023,821760.8494
2005-10-25 10:20:00,17.06,17.1,17.05,17.08,797565.9979382531,1.2023,1.2051,1.2015,1.2037,797565.9979
2005-10-25 10:30:00,17.08,17.1,17.07,17.09,920700.510079316,1.2037,1.2051,1.203,1.2044,920700.5101
2005-10-25 10:40:00,17.09,17.12,17.08,17.1,447604.75290575856,1.2044,1.2065,1.2037,1.2051,447604.7529
2005-10-25 10:50:00,17.1,17.11,17.08,17.09,699058.3882254028,1.2051,1.2058,1.2037,1.2044,699058.3882
2005-10-25 11:00:00,17.09,17.11,17.09,17.09,588885.403678136,1.2044,1.2058,1.2044,1.2044,588885.4037
2005-10-25 11:10:00,17.09,17.1,17.08,17.09,575059.7742447535,1.2044,1.2051,1.2037,1.2044,575059.7742
2005-10-25 11:20:00,17.09,17.09,17.08,17.09,935822.2922720782,1.2044,1.2044,1.2037,1.2044,935822.2923
2005-10-25 11:30:00,17.09,17.09,17.06,17.08,668382.7729200854,1.2044,1.2044,1.2023,1.2037,668382.7729
2005-10-25 11:40:00,17.07,17.1,17.07,17.09,436371.42899113527,1.203,1.2051,1.203,1.2044,436371.429
2005-10-25 11:50:00,17.09,17.1,17.07,17.08,990692.7590858148,1.2044,1.2051,1.203,1.2037,990692.7591
2005-10-25 12:00:00,17.08,17.1,17.08,17.09,302867.69477503543,1.2037,1.2051,1.2037,1.2044,302867.6948
2005-10-25 12:10:00,17.09,17.11,17.08,17.1,307620.2548927607,1.2044,1.2058,1.2037,1.2051,307620.2549
2005-10-25 12:20:00,17.1,17.12,17.09,17.1,221642.12185391324,1.2051,1.2065,1.2044,1.2051,221642.1219
2005-10-25 12:30:00,17.1,17.11,17.07,17.07,330951.00456159364,1.2051,1.2058,1.203,1.203,330951.0046
2005-10-25 12:40:00,17.07,17.08,17.06,17.07,305892.05121358787,1.203,1.2037,1.2023,1.203,305892.0512
2005-10-25 12:50:00,17.07,17.07,17.05,17.05,498154.7105215633,1.203,1.203,1.2015,1.2015,498154.7105
2005-10-25 13:00:00,17.06,17.06,17.01,17.01,727141.6980119611,1.2023,1.2023,1.1987,1.1987,727141.698
2005-10-25 13:10:00,17.01,17.04,17.0,17.03,395326.591610781,1.1987,1.2008,1.198,1.2001,395326.5916
2005-10-25 13:20:00,17.03,17.04,17.03,17.03,243244.6678435734,1.2001,1.2008,1.2001,1.2001,243244.6678
2005-10-25 13:30:00,17.04,17.05,16.99,16.99,560370.0429717846,1.2008,1.2015,1.1973,1.1973,560370.043
2005-10-25 13:40:00,16.99,17.0,16.97,16.99,1217087.4410574534,1.1973,1.198,1.1959,1.1973,1217087.4411
2005-10-25 13:50:00,17.0,17.01,16.97,16.98,444148.3455474129,1.198,1.1987,1.1959,1.1966,444148.3455
2005-10-25 14:00:00,16.98,17.0,16.96,16.97,567282.8576884759,1.1966,1.198,1.1952,1.1959,567282.8577
2005-10-25 14:10:00,16.97,16.98,16.95,16.95,637275.1066949747,1.1959,1.1966,1.1945,1.1945,637275.1067
2005-10-25 14:20:00,16.96,16.96,16.92,16.94,685664.8097118135,1.1952,1.1952,1.1924,1.1938,685664.8097
2005-10-25 14:30:00,16.94,17.01,16.93,17.01,1544582.0382607016,1.1938,1.1987,1.1931,1.1987,1544582.0383
2005-10-25 14:40:00,17.01,17.06,17.0,17.05,1033897.8510651352,1.1987,1.2023,1.198,1.2015,1033897.8511
2005-10-25 14:50:00,17.05,17.1,17.05,17.09,645484.0741710456,1.2015,1.2051,1.2015,1.2044,645484.0742
2005-10-25 15:00:00,17.09,17.1,17.06,17.06,596662.3202344136,1.2044,1.2051,1.2023,1.2023,596662.3202
2005-10-25 15:10:00,17.06,17.07,17.01,17.02,576355.9270041331,1.2023,1.203,1.1987,1.1994,576355.927
2005-10-25 15:20:00,17.02,17.07,17.02,17.05,504203.4233986682,1.1994,1.203,1.1994,1.2015,504203.4234
2005-10-25 15:30:00,17.05,17.11,17.05,17.09,546544.4135384021,1.2015,1.2058,1.2015,1.2044,546544.4135
2005-10-25 15:40:00,17.11,17.16,17.07,17.16,1878125.3483410545,1.2058,1.2093,1.203,1.2093,1878125.3483
2005-10-25 15:50:00,17.17,17.21,17.16,17.21,2059586.7346542,1.21,1.2128,1.2093,1.2128,2059586.7347
2005-10-26 09:30:00,17.2,17.22,17.16,17.18,1534212.8161856646,1.2121,1.2135,1.2093,1.2107,1534212.8162
2005-10-26 09:40:00,17.19,17.25,17.17,17.25,1268501.5005128449,1.2114,1.2156,1.21,1.2156,1268501.5005
2005-10-26 09:50:00,17.24,17.29,17.22,17.28,1111234.9657081186,1.2149,1.2185,1.2135,1.2178,1111234.9657
2005-10-26 10:00:00,17.28,17.3,17.27,17.3,860645.4322280608,1.2178,1.2192,1.217,1.2192,860645.4322
2005-10-26 10:10:00,17.29,17.33,17.28,17.32,1141046.4791738498,1.2185,1.2213,1.2178,1.2206,1141046.4792
2005-10-26 10:20:00,17.34,17.37,17.32,17.34,1775729.280350065,1.222,1.2241,1.2206,1.222,1775729.2804
2005-10-26 10:30:00,17.34,17.34,17.3,17.31,692577.6244285047,1.222,1.222,1.2192,1.2199,692577.6244
2005-10-26 10:40:00,17.3,17.31,17.28,17.3,600982.8294323457,1.2192,1.2199,1.2178,1.2192,600982.8294
2005-10-26 10:50:00,17.3,17.36,17.29,17.34,931501.783074146,1.2192,1.2234,1.2185,1.222,931501.7831
2005-10-26 11:00:00,17.34,17.34,17.28,17.28,609191.7969084166,1.222,1.222,1.2178,1.2178,609191.7969
2005-10-26 11:10:00,17.28,17.33,17.28,17.33,569875.163207235,1.2178,1.2213,1.2178,1.2213,569875.1632
2005-10-26 11:20:00,17.33,17.35,17.31,17.35,1105618.303750807,1.2213,1.2227,1.2199,1.2227,1105618.3038
2005-10-26 11:30:00,17.35,17.36,17.33,17.34,1140182.3773342634,1.2227,1.2234,1.2213,1.222,1140182.3773
2005-10-26 11:40:00,17.34,17.38,17.34,17.36,1456443.650622888,1.222,1.2248,1.222,1.2234,1456443.6506
2005-10-26 11:50:00,17.36,17.36,17.33,17.35,359466.3652679451,1.2234,1.2234,1.2213,1.2227,359466.3653
2005-10-26 12:00:00,17.35,17.36,17.33,17.35,490377.7939652856,1.2227,1.2234,1.2213,1.2227,490377.794
2005-10-26 12:10:00,17.35,17.35,17.33,17.35,565986.7049290963,1.2227,1.2227,1.2213,1.2227,565986.7049
2005-10-26 12:20:00,17.35,17.35,17.34,17.35,241948.51508419384,1.2227,1.2227,1.222,1.2227,241948.5151
2005-10-26 12:30:00,17.35,17.35,17.34,17.34,501179.0669601157,1.2227,1.2227,1.222,1.222,501179.067
2005-10-26 12:40:00,17.34,17.35,17.33,17.35,381068.9112576053,1.222,1.2227,1.2213,1.2227,381068.9113
2005-10-26 12:50:00,17.35,17.36,17.34,17.34,529694.4276664671,1.2227,1.2234,1.222,1.222,529694.4277
2005-10-26 13:00:00,17.34,17.35,17.31,17.32,372859.9437815344,1.222,1.2227,1.2199,1.2206,372859.9438
2005-10-26 13:10:00,17.32,17.33,17.29,17.29,286449.7598228937,1.2206,1.2213,1.2185,1.2185,286449.7598
2005-10-26 13:20:00,17.29,17.31,17.27,17.31,621289.2226626262,1.2185,1.2199,1.217,1.2199,621289.2227
2005-10-26 13:30:00,17.31,17.31,17.3,17.31,260526.70463530155,1.2199,1.2199,1.2192,1.2199,260526.7046
2005-10-26 13:40:00,17.31,17.31,17.29,17.29,466614.99337665946,1.2199,1.2199,1.2185,1.2185,466614.9934
2005-10-26 13:50:00,17.29,17.33,17.29,17.33,374588.1474607072,1.2185,1.2213,1.2185,1.2213,374588.1475
2005-10-26 14:00:00,17.33,17.37,17.32,17.33,699490.439145196,1.2213,1.2241,1.2206,1.2213,699490.4391
2005-10-26 14:10:00,17.33,17.35,17.33,17.34,504635.4743184614,1.2213,1.2227,1.2213,1.222,504635.4743
2005-10-26 14:20:00,17.35,17.36,17.33,17.34,1195916.9459875864,1.2227,1.2234,1.2213,1.222,1195916.946
2005-10-26 14:30:00,17.34,17.35,17.31,17.31,536175.1914633652,1.222,1.2227,1.2199,1.2199,536175.1915
2005-10-26 14:40:00,17.31,17.32,17.3,17.32,701218.6428243688,1.2199,1.2206,1.2192,1.2206,701218.6428
2005-10-26 14:50:00,17.32,17.34,17.31,17.31,441123.9891088605,1.2206,1.222,1.2199,1.2199,441123.9891
2005-10-26 15:00:00,17.31,17.35,17.31,17.34,722389.1378942358,1.2199,1.2227,1.2199,1.222,722389.1379
2005-10-26 15:10:00,17.33,17.33,17.31,17.31,618264.8662240738,1.2213,1.2213,1.2199,1.2199,618264.8662
2005-10-26 15:20:00,17.31,17.32,17.29,17.3,804478.8126549444,1.2199,1.2206,1.2185,1.2192,804478.8127
2005-10-26 15:30:00,17.3,17.3,17.28,17.28,1271093.8060316038,1.2192,1.2192,1.2178,1.2178,1271093.806
2005-10-26 15:40:00,17.28,17.28,17.25,17.26,1001061.981160852,1.2178,1.2178,1.2156,1.2163,1001061.9812
2005-10-26 15:50:00,17.26,17.31,17.25,17.3,2117049.506986696,1.2163,1.2199,1.2156,1.2192,2117049.507
2005-10-27 09:30:00,17.18,17.22,17.13,17.22,1283191.2317858136,1.2107,1.2135,1.2072,1.2135,1283191.2318
2005-10-27 09:40:00,17.21,17.21,17.16,17.19,1239986.1398064932,1.2128,1.2128,1.2093,1.2114,1239986.1398
2005-10-27 09:50:00,17.19,17.2,17.16,17.18,1794307.469901173,1.2114,1.2121,1.2093,1.2107,1794307.4699
2005-10-27 10:00:00,17.18,17.27,17.18,17.27,899962.0659292423,1.2107,1.217,1.2107,1.217,899962.0659
2005-10-27 10:10:00,17.27,17.27,17.21,17.22,635546.9030158019,1.217,1.217,1.2128,1.2135,635546.903
2005-10-27 10:20:00,17.22,17.22,17.16,17.17,464886.7896974867,1.2135,1.2135,1.2093,1.21,464886.7897
2005-10-27 10:30:00,17.17,17.17,17.08,17.09,709859.6612202328,1.21,1.21,1.2037,1.2044,709859.6612
2005-10-27 10:40:00,17.09,17.09,17.04,17.04,909035.1352448995,1.2044,1.2044,1.2008,1.2008,909035.1352
2005-10-27 10:50:00,17.04,17.09,17.03,17.07,1114259.3221466711,1.2008,1.2044,1.2001,1.203,1114259.3221
2005-10-27 11:00:00,17.07,17.1,17.07,17.1,747448.0912422416,1.203,1.2051,1.203,1.2051,747448.0912
2005-10-27 11:10:00,17.1,17.11,17.04,17.06,733190.4108890658,1.2051,1.2058,1.2008,1.2023,733190.4109
2005-10-27 11:20:00,17.05,17.1,17.05,17.05,642459.7177324932,1.2015,1.2051,1.2015,1.2015,642459.7177
2005-10-27 11:30:00,17.06,17.08,17.03,17.06,463590.6369381071,1.2023,1.2037,1.2001,1.2023,463590.6369
2005-10-27 11:40:00,17.06,17.1,17.05,17.07,427730.4105952712,1.2023,1.2051,1.2015,1.203,427730.4106
2005-10-27 11:50:00,17.07,17.08,17.04,17.06,600118.7275927593,1.203,1.2037,1.2008,1.2023,600118.7276
2005-10-27 12:00:00,17.06,17.1,17.05,17.08,478280.368211076,1.2023,1.2051,1.2015,1.2037,478280.3682
2005-10-27 12:10:00,17.08,17.08,17.06,17.06,697762.2354660232,1.2037,1.2037,1.2023,1.2023,697762.2355
2005-10-27 12:20:00,17.06,17.09,17.05,17.08,189238.302869423,1.2023,1.2044,1.2015,1.2037,189238.3029
2005-10-27 12:30:00,17.08,17.1,17.08,17.09,880087.723618755,1.2037,1.2051,1.2037,1.2044,880087.7236
2005-10-27 12:40:00,17.09,17.16,17.08,17.15,424274.0032369256,1.2044,1.2093,1.2037,1.2086,424274.0032
2005-10-27 12:50:00,17.15,17.15,17.11,17.12,234171.59852791613,1.2086,1.2086,1.2058,1.2065,234171.5985
2005-10-27 13:00:00,17.12,17.13,17.1,17.1,297683.083737517,1.2065,1.2072,1.2051,1.2051,297683.0837
2005-10-27 13:10:00,17.1,17.11,17.05,17.09,316261.2732886248,1.2051,1.2058,1.2015,1.2044,316261.2733
2005-10-27 13:20:00,17.09,17.1,17.06,17.08,439827.8363494809,1.2044,1.2051,1.2023,1.2037,439827.8363
2005-10-27 13:30:00,17.08,17.11,17.07,17.09,226826.7328914317,1.2037,1.2058,1.203,1.2044,226826.7329
2005-10-27 13:40:00,17.09,17.11,17.08,17.11,272624.13038951124,1.2044,1.2058,1.2037,1.2058,272624.1304
2005-10-27 13:50:00,17.11,17.17,17.11,17.16,465318.8406172799,1.2058,1.21,1.2058,1.2093,465318.8406
2005-10-27 14:00:00,17.16,17.16,17.1,17.1,400511.2026482994,1.2093,1.2093,1.2051,1.2051,400511.2026
2005-10-27 14:10:00,17.1,17.2,17.1,17.18,486921.38660694,1.2051,1.2121,1.2051,1.2107,486921.3866
2005-10-27 14:20:00,17.18,17.18,17.13,17.13,502907.2706392885,1.2107,1.2107,1.2072,1.2072,502907.2706
2005-10-27 14:30:00,17.13,17.16,17.11,17.11,361194.5689471179,1.2072,1.2093,1.2058,1.2058,361194.5689
2005-10-27 14:40:00,17.11,17.14,17.11,17.12,368539.4345836024,1.2058,1.2079,1.2058,1.2065,368539.4346
2005-10-27 14:50:00,17.12,17.13,17.04,17.06,561666.1957311642,1.2065,1.2072,1.2008,1.2023,561666.1957
2005-10-27 15:00:00,17.06,17.09,17.05,17.06,403535.55908685183,1.2023,1.2044,1.2015,1.2023,403535.5591
2005-10-27 15:10:00,17.05,17.07,17.04,17.05,434211.1743921692,1.2015,1.203,1.2008,1.2015,434211.1744
2005-10-27 15:20:00,17.05,17.06,17.04,17.05,502907.2706392885,1.2015,1.2023,1.2008,1.2015,502907.2706
2005-10-27 15:30:00,17.04,17.08,17.03,17.03,831265.969682123,1.2008,1.2037,1.2001,1.2001,831265.9697
2005-10-27 15:40:00,17.04,17.04,17.03,17.03,873606.9598218569,1.2008,1.2008,1.2001,1.2001,873606.9598
2005-10-27 15:50:00,17.03,17.03,16.99,16.99,1350159.1243537602,1.2001,1.2001,1.1973,1.1973,1350159.1244
2005-10-28 09:30:00,17.04,17.1,17.03,17.08,886136.4364958598,1.2008,1.2051,1.2001,1.2037,886136.4365
2005-10-28 09:40:00,17.07,17.17,17.07,17.16,793677.5396601143,1.203,1.21,1.203,1.2093,793677.5397
2005-10-28 09:50:00,17.17,17.23,17.15,17.16,775531.4010287998,1.21,1.2142,1.2086,1.2093,775531.401
2005-10-28 10:00:00,17.16,17.16,17.12,17.12,552161.0754957137,1.2093,1.2093,1.2065,1.2065,552161.0755
2005-10-28 10:10:00,17.12,17.19,17.11,17.18,560370.0429717846,1.2065,1.2114,1.2058,1.2107,560370.043
2005-10-28 10:20:00,17.17,17.19,17.14,17.15,290338.21810103254,1.21,1.2114,1.2079,1.2086,290338.2181
2005-10-28 10:30:00,17.15,17.19,17.15,17.15,417361.1885202343,1.2086,1.2114,1.2086,1.2086,417361.1885
2005-10-28 10:40:00,17.15,17.17,17.14,17.14,418225.2903598207,1.2086,1.21,1.2079,1.2079,418225.2904
2005-10-28 10:50:00,17.14,17.22,17.14,17.16,593205.912876068,1.2079,1.2135,1.2079,1.2093,593205.9129
2005-10-28 11:00:00,17.2,17.22,17.2,17.22,314965.1205292451,1.2121,1.2135,1.2121,1.2135,314965.1205
2005-10-28 11:10:00,17.22,17.29,17.22,17.25,599254.6257531729,1.2135,1.2185,1.2135,1.2156,599254.6258
2005-10-28 11:20:00,17.25,17.29,17.25,17.27,473527.80809335073,1.2156,1.2185,1.2156,1.217,473527.8081
2005-10-28 11:30:00,17.27,17.27,17.22,17.22,402671.4572472654,1.217,1.217,1.2135,1.2135,402671.4572
2005-10-28 11:40:00,17.22,17.27,17.22,17.26,548704.668137368,1.2135,1.217,1.2135,1.2163,548704.6681
2005-10-28 11:50:00,17.26,17.29,17.24,17.28,384957.3695357441,1.2163,1.2185,1.2149,1.2178,384957.3695
2005-10-28 12:00:00,17.28,17.31,17.28,17.31,523213.6638695691,1.2178,1.2199,1.2178,1.2199,523213.6639
2005-10-28 12:10:00,17.31,17.31,17.28,17.3,553025.1773353001,1.2199,1.2199,1.2178,1.2192,553025.1773
2005-10-28 12:20:00,17.3,17.3,17.28,17.28,320581.7824865568,1.2192,1.2192,1.2178,1.2178,320581.7825
2005-10-28 12:30:00,17.28,17.3,17.26,17.28,445012.4473869993,1.2178,1.2192,1.2163,1.2178,445012.4474
2005-10-28 12:40:00,17.28,17.29,17.27,17.27,180165.2335537657,1.2178,1.2185,1.217,1.217,180165.2336
2005-10-28 12:50:00,17.28,17.29,17.23,17.26,458406.0259005886,1.2178,1.2185,1.2142,1.2163,458406.0259
2005-10-28 13:00:00,17.26,17.29,17.26,17.29,272624.13038951124,1.2163,1.2185,1.2163,1.2185,272624.1304
2005-10-28 13:10:00,17.28,17.31,17.28,17.29,216025.4598966016,1.2178,1.2199,1.2178,1.2185,216025.4599
2005-10-28 13:20:00,17.29,17.29,17.25,17.28,231147.2420893637,1.2185,1.2185,1.2156,1.2178,231147.2421
2005-10-28 13:30:00,17.28,17.3,17.27,17.29,232875.44576853653,1.2178,1.2192,1.217,1.2185,232875.4458
2005-10-28 13:40:00,17.29,17.3,17.25,17.25,193126.76114756183,1.2185,1.2192,1.2156,1.2156,193126.7611
2005-10-28 13:50:00,17.25,17.3,17.25,17.29,281265.1487853753,1.2156,1.2192,1.2156,1.2185,281265.1488
2005-10-28 14:00:00,17.29,17.34,17.29,17.32,1027849.1381880305,1.2185,1.222,1.2185,1.2206,1027849.1382
2005-10-28 14:10:00,17.32,17.33,17.3,17.32,404831.7118462314,1.2206,1.2213,1.2192,1.2206,404831.7118
2005-10-28 14:20:00,17.31,17.35,17.31,17.33,623881.5281813855,1.2199,1.2227,1.2199,1.2213,623881.5282
2005-10-28 14:30:00,17.33,17.34,17.33,17.33,495562.40500280407,1.2213,1.222,1.2213,1.2213,495562.405
2005-10-28 14:40:00,17.33,17.34,17.32,17.32,695169.929947264,1.2213,1.222,1.2206,1.2206,695169.9299
2005-10-28 14:50:00,17.33,17.34,17.33,17.33,511116.2381153594,1.2213,1.222,1.2213,1.2213,511116.2381
2005-10-28 15:00:00,17.33,17.35,17.33,17.34,721092.9851348562,1.2213,1.2227,1.2213,1.222,721092.9851
2005-10-28 15:10:00,17.34,17.35,17.34,17.34,1637905.0369360335,1.222,1.2227,1.222,1.222,1637905.0369
2005-10-28 15:20:00,17.34,17.35,17.33,17.33,779851.9102267318,1.222,1.2227,1.2213,1.2213,779851.9102
2005-10-28 15:30:00,17.33,17.34,17.33,17.34,1290104.0465025047,1.2213,1.222,1.2213,1.222,1290104.0465
2005-10-28 15:40:00,17.34,17.35,17.33,17.33,1231345.1214106292,1.222,1.2227,1.2213,1.2213,1231345.1214
2005-10-28 15:50:00,17.33,17.36,17.33,17.36,2283389.111107079,1.2213,1.2234,1.2213,1.2234,2283389.1111
2005-10-31 09:30:00,17.45,17.47,17.43,17.44,2014221.3880759133,1.2297,1.2311,1.2283,1.229,2014221.3881
2005-10-31 09:40:00,17.44,17.44,17.36,17.37,1133269.562617572,1.229,1.229,1.2234,1.2241,1133269.5626
2005-10-31 09:50:00,17.37,17.46,17.36,17.46,1406325.7439268765,1.2241,1.2304,1.2234,1.2304,1406325.7439
2005-10-31 10:00:00,17.45,17.47,17.43,17.46,1111234.9657081186,1.2297,1.2311,1.2283,1.2304,1111234.9657
2005-10-31 10:10:00,17.46,17.46,17.44,17.45,539199.5479019176,1.2304,1.2304,1.229,1.2297,539199.5479
2005-10-31 10:20:00,17.45,17.48,17.45,17.47,1098705.4890341158,1.2297,1.2318,1.2297,1.2311,1098705.489
2005-10-31 10:30:00,17.47,17.47,17.45,17.46,571171.3159666146,1.2311,1.2311,1.2297,1.2304,571171.316
2005-10-31 10:40:00,17.45,17.46,17.41,17.43,742695.5311245164,1.2297,1.2304,1.2269,1.2283,742695.5311
2005-10-31 10:50:00,17.43,17.44,17.43,17.43,913355.6444428316,1.2283,1.229,1.2283,1.2283,913355.6444
2005-10-31 11:00:00,17.44,17.46,17.43,17.45,621289.2226626262,1.229,1.2304,1.2283,1.2297,621289.2227
2005-10-31 11:10:00,17.45,17.46,17.45,17.46,1227456.6631324904,1.2297,1.2304,1.2297,1.2304,1227456.6631
2005-10-31 11:20:00,17.46,17.46,17.45,17.46,726709.6470921679,1.2304,1.2304,1.2297,1.2304,726709.6471
2005-10-31 11:30:00,17.46,17.49,17.45,17.45,1084879.8596007333,1.2304,1.2326,1.2297,1.2297,1084879.8596
2005-10-31 11:40:00,17.46,17.46,17.45,17.45,402671.4572472654,1.2304,1.2304,1.2297,1.2297,402671.4572
2005-10-31 11:50:00,17.45,17.45,17.42,17.42,215593.4089768084,1.2297,1.2297,1.2276,1.2276,215593.409
2005-10-31 12:00:00,17.42,17.44,17.41,17.43,677887.8931555358,1.2276,1.229,1.2269,1.2283,677887.8932
2005-10-31 12:10:00,17.43,17.43,17.41,17.41,575923.8760843399,1.2283,1.2283,1.2269,1.2269,575923.8761
2005-10-31 12:20:00,17.41,17.42,17.41,17.42,287313.86166248017,1.2269,1.2276,1.2269,1.2276,287313.8617
2005-10-31 12:30:00,17.42,17.42,17.41,17.41,203063.9323028055,1.2276,1.2276,1.2269,1.2269,203063.9323
2005-10-31 12:40:00,17.41,17.42,17.41,17.42,521917.5111101895,1.2269,1.2276,1.2269,1.2276,521917.5111
2005-10-31 12:50:00,17.42,17.42,17.4,17.4,546544.4135384021,1.2276,1.2276,1.2262,1.2262,546544.4135
2005-10-31 13:00:00,17.4,17.43,17.4,17.42,212569.052538256,1.2262,1.2283,1.2262,1.2276,212569.0525
2005-10-31 13:10:00,17.42,17.42,17.38,17.41,597094.3711542068,1.2276,1.2276,1.2248,1.2269,597094.3712
2005-10-31 13:20:00,17.41,17.41,17.35,17.35,688689.166150366,1.2269,1.2269,1.2227,1.2227,688689.1662
2005-10-31 13:30:00,17.35,17.41,17.35,17.4,680912.2495940883,1.2227,1.2269,1.2227,1.2262,680912.2496
2005-10-31 13:40:00,17.4,17.42,17.39,17.39,276080.53774785687,1.2262,1.2276,1.2255,1.2255,276080.5377
2005-10-31 13:50:00,17.4,17.41,17.4,17.41,376748.4020596732,1.2262,1.2269,1.2262,1.2269,376748.4021
2005-10-31 14:00:00,17.41,17.41,17.38,17.4,543088.0061800565,1.2269,1.2269,1.2248,1.2262,543088.0062
2005-10-31 14:10:00,17.4,17.4,17.37,17.39,534014.9368643992,1.2262,1.2262,1.2241,1.2255,534014.9369
2005-10-31 14:20:00,17.38,17.38,17.36,17.37,490377.7939652856,1.2248,1.2248,1.2234,1.2241,490377.794
2005-10-31 14:30:00,17.36,17.38,17.35,17.36,866694.1451051657,1.2234,1.2248,1.2227,1.2234,866694.1451
2005-10-31 14:40:00,17.36,17.38,17.35,17.36,572899.5196457874,1.2234,1.2248,1.2227,1.2234,572899.5196
2005-10-31 14:50:00,17.36,17.41,17.36,17.41,619561.0189834534,1.2234,1.2269,1.2234,1.2269,619561.019
2005-10-31 15:00:00,17.41,17.46,17.41,17.45,2991952.619567932,1.2269,1.2304,1.2269,1.2297,2991952.6196
2005-10-31 15:10:00,17.45,17.45,17.42,17.43,710723.7630598194,1.2297,1.2297,1.2276,1.2283,710723.7631
2005-10-31 15:20:00,17.43,17.44,17.38,17.43,1526003.8487095938,1.2283,1.229,1.2248,1.2283,1526003.8487
2005-10-31 15:30:00,17.43,17.45,17.42,17.43,1019208.1197921664,1.2283,1.2297,1.2276,1.2283,1019208.1198
2005-10-31 15:40:00,17.43,17.43,17.4,17.4,1135861.8681363312,1.2283,1.2283,1.2262,1.2262,1135861.8681
2005-10-31 15:50:00,17.4,17.44,17.36,17.37,1651298.6154496227,1.2262,1.229,1.2234,1.2241,1651298.6154
2005-11-01 09:30:00,17.41,17.41,17.35,17.36,2358565.9711510963,1.2269,1.2269,1.2227,1.2234,2358565.9712
2005-11-01 09:40:00,17.36,17.38,17.3,17.33,658013.5508450485,1.2234,1.2248,1.2192,1.2213,658013.5508
2005-11-01 09:50:00,17.34,17.34,17.29,17.3,1304793.7777754737,1.222,1.222,1.2185,1.2192,1304793.7778
2005-11-01 10:00:00,17.29,17.31,17.28,17.3,1765360.0582750284,1.2185,1.2199,1.2178,1.2192,1765360.0583
2005-11-01 10:10:00,17.31,17.31,17.25,17.27,795837.7942590803,1.2199,1.2199,1.2156,1.217,795837.7943
2005-11-01 10:20:00,17.27,17.27,17.23,17.24,990260.7081660216,1.217,1.217,1.2142,1.2149,990260.7082
2005-11-01 10:30:00,17.25,17.28,17.24,17.26,951808.1763044267,1.2156,1.2178,1.2149,1.2163,951808.1763
2005-11-01 10:40:00,17.26,17.26,17.22,17.23,859781.3303884744,1.2163,1.2163,1.2135,1.2142,859781.3304
2005-11-01 10:50:00,17.22,17.26,17.22,17.25,839042.8862384007,1.2135,1.2163,1.2135,1.2156,839042.8862
2005-11-01 11:00:00,17.25,17.25,17.21,17.23,533582.8859446059,1.2156,1.2156,1.2128,1.2142,533582.8859
2005-11-01 11:10:00,17.23,17.28,17.23,17.27,340456.12479704415,1.2142,1.2178,1.2142,1.217,340456.1248
2005-11-01 11:20:00,17.27,17.27,17.21,17.21,438963.7345098945,1.217,1.217,1.2128,1.2128,438963.7345
2005-11-01 11:30:00,17.21,17.24,17.21,17.22,543088.0061800565,1.2128,1.2149,1.2128,1.2135,543088.0062
2005-11-01 11:40:00,17.22,17.25,17.2,17.25,515436.7473132914,1.2135,1.2156,1.2121,1.2156,515436.7473
2005-11-01 11:50:00,17.24,17.31,17.24,17.3,673567.3839576038,1.2149,1.2199,1.2149,1.2192,673567.384
2005-11-01 12:00:00,17.29,17.3,17.27,17.29,436803.47991092846,1.2185,1.2192,1.217,1.2185,436803.4799
2005-11-01 12:10:00,17.29,17.3,17.26,17.28,314101.0186896587,1.2185,1.2192,1.2163,1.2178,314101.0187
2005-11-01 12:20:00,17.28,17.29,17.27,17.28,289906.16718123935,1.2178,1.2185,1.217,1.2178,289906.1672
2005-11-01 12:30:00,17.28,17.3,17.28,17.29,408288.11920457706,1.2178,1.2192,1.2178,1.2185,408288.1192
2005-11-01 12:40:00,17.29,17.29,17.27,17.28,365947.1290648431,1.2185,1.2185,1.217,1.2178,365947.1291
2005-11-01 12:50:00,17.27,17.28,17.27,17.28,308916.4076521403,1.217,1.2178,1.217,1.2178,308916.4077
2005-11-01 13:00:00,17.28,17.3,17.28,17.28,502043.1687997021,1.2178,1.2192,1.2178,1.2178,502043.1688
2005-11-01 13:10:00,17.28,17.28,17.26,17.27,308052.3058125539,1.2178,1.2178,1.2163,1.217,308052.3058
2005-11-01 13:20:00,17.28,17.31,17.27,17.28,279536.9451062025,1.2178,1.2199,1.217,1.2178,279536.9451
2005-11-01 13:30:00,17.28,17.29,17.26,17.26,238492.10772584812,1.2178,1.2185,1.2163,1.2163,238492.1077
2005-11-01 13:40:00,17.26,17.27,17.23,17.25,337863.8192782849,1.2163,1.217,1.2142,1.2156,337863.8193
2005-11-01 13:50:00,17.24,17.25,17.23,17.23,254045.9408384035,1.2149,1.2156,1.2142,1.2142,254045.9408
2005-11-01 14:00:00,17.23,17.23,17.2,17.21,638571.2594543544,1.2142,1.2142,1.2121,1.2128,638571.2595
2005-11-01 14:10:00,17.21,17.31,17.19,17.3,3364380.5124296737,1.2128,1.2199,1.2114,1.2192,3364380.5124
2005-11-01 14:20:00,17.29,17.32,17.27,17.3,1026552.9854286507,1.2185,1.2206,1.217,1.2192,1026552.9854
2005-11-01 14:30:00,17.32,17.32,17.25,17.25,1133701.613537365,1.2206,1.2206,1.2156,1.2156,1133701.6135
2005-11-01 14:40:00,17.25,17.26,17.23,17.24,750472.4476807939,1.2156,1.2163,1.2142,1.2149,750472.4477
2005-11-01 14:50:00,17.25,17.27,17.24,17.25,537903.395142538,1.2156,1.217,1.2149,1.2156,537903.3951
2005-11-01 15:00:00,17.25,17.28,17.24,17.25,450197.05842451775,1.2156,1.2178,1.2149,1.2156,450197.0584
2005-11-01 15:10:00,17.26,17.26,17.23,17.24,468775.2479756255,1.2163,1.2163,1.2142,1.2149,468775.248
2005-11-01 15:20:00,17.24,17.25,17.22,17.23,502907.2706392885,1.2149,1.2156,1.2135,1.2142,502907.2706
2005-11-01 15:30:00,17.23,17.25,17.23,17.24,559937.9920519914,1.2142,1.2156,1.2142,1.2149,559937.9921
2005-11-01 15:40:00,17.23,17.24,17.2,17.2,750904.4986005872,1.2142,1.2149,1.2121,1.2121,750904.4986
2005-11-01 15:50:00,17.21,17.22,17.17,17.18,1761903.6509166828,1.2128,1.2135,1.21,1.2107,1761903.6509
2005-11-02 09:30:00,17.23,17.27,17.19,17.2,1044699.1240599654,1.2142,1.217,1.2114,1.2121,1044699.1241
2005-11-02 09:40:00,17.2,17.22,17.16,17.22,883976.1818968938,1.2121,1.2135,1.2093,1.2135,883976.1819
2005-11-02 09:50:00,17.2,17.22,17.18,17.19,834722.3770404686,1.2121,1.2135,1.2107,1.2114,834722.377
2005-11-02 10:00:00,17.19,17.22,17.18,17.21,713748.1194983717,1.2114,1.2135,1.2107,1.2128,713748.1195
2005-11-02 10:10:00,17.21,17.21,17.15,17.19,520621.3583508099,1.2128,1.2128,1.2086,1.2114,520621.3584
2005-11-02 10:20:00,17.18,17.2,17.16,17.19,486921.38660694,1.2107,1.2121,1.2093,1.2114,486921.3866
2005-11-02 10:30:00,17.19,17.23,17.19,17.2,1216655.3901376603,1.2114,1.2142,1.2114,1.2121,1216655.3901
2005-11-02 10:40:00,17.2,17.25,17.2,17.23,600550.7785125525,1.2121,1.2156,1.2121,1.2142,600550.7785
2005-11-02 10:50:00,17.23,17.27,17.21,17.25,439395.7854296877,1.2142,1.217,1.2128,1.2156,439395.7854
2005-11-02 11:00:00,17.25,17.28,17.23,17.23,621721.2735824194,1.2156,1.2178,1.2142,1.2142,621721.2736
2005-11-02 11:10:00,17.23,17.27,17.22,17.26,444148.3455474129,1.2142,1.217,1.2135,1.2163,444148.3455
2005-11-02 11:20:00,17.27,17.27,17.23,17.24,386685.57321491686,1.217,1.217,1.2142,1.2149,386685.5732
2005-11-02 11:30:00,17.24,17.28,17.23,17.24,390574.0314930557,1.2149,1.2178,1.2142,1.2149,390574.0315
2005-11-02 11:40:00,17.24,17.27,17.23,17.26,210408.79793929,1.2149,1.217,1.2142,1.2163,210408.7979
2005-11-02 11:50:00,17.26,17.29,17.24,17.28,502043.1687997021,1.2163,1.2185,1.2149,1.2178,502043.1688
2005-11-02 12:00:00,17.28,17.28,17.22,17.24,408288.11920457706,1.2178,1.2178,1.2135,1.2149,408288.1192
2005-11-02 12:10:00,17.23,17.24,17.19,17.19,290770.26902082574,1.2142,1.2149,1.2114,1.2114,290770.269
2005-11-02 12:20:00,17.19,17.24,17.19,17.23,353849.7033106334,1.2114,1.2149,1.2114,1.2142,353849.7033
2005-11-02 12:30:00,17.23,17.27,17.23,17.26,650668.685208564,1.2142,1.217,1.2142,1.2163,650668.6852
2005-11-02 12:40:00,17.26,17.27,17.25,17.26,515868.7982330847,1.2163,1.217,1.2156,1.2163,515868.7982
2005-11-02 12:50:00,17.26,17.27,17.23,17.24,784604.4703444571,1.2163,1.217,1.2142,1.2149,784604.4703
2005-11-02 13:00:00,17.24,17.25,17.23,17.25,366379.1799846363,1.2149,1.2156,1.2142,1.2156,366379.18
2005-11-02 13:10:00,17.25,17.27,17.25,17.26,597958.4729937932,1.2156,1.217,1.2156,1.2163,597958.473
2005-11-02 13:20:00,17.26,17.28,17.25,17.26,308484.3567323471,1.2163,1.2178,1.2156,1.2163,308484.3567
2005-11-02 13:30:00,17.26,17.27,17.26,17.26,376748.4020596732,1.2163,1.217,1.2163,1.2163,376748.4021
2005-11-02 13:40:00,17.26,17.26,17.25,17.26,553025.1773353001,1.2163,1.2163,1.2156,1.2163,553025.1773
2005-11-02 13:50:00,17.26,17.27,17.26,17.27,393166.3370118149,1.2163,1.217,1.2163,1.217,393166.337
2005-11-02 14:00:00,17.27,17.28,17.25,17.25,636411.0048553883,1.217,1.2178,1.2156,1.2156,636411.0049
2005-11-02 14:10:00,17.25,17.27,17.24,17.26,385821.47137533047,1.2156,1.217,1.2149,1.2163,385821.4714
2005-11-02 14:20:00,17.26,17.27,17.25,17.26,375452.2493002936,1.2163,1.217,1.2156,1.2163,375452.2493
2005-11-02 14:30:00,17.26,17.26,17.25,17.25,404831.7118462314,1.2163,1.2163,1.2156,1.2156,404831.7118
2005-11-02 14:40:00,17.25,17.28,17.25,17.27,435075.2762317556,1.2156,1.2178,1.2156,1.217,435075.2762
2005-11-02 14:50:00,17.27,17.28,17.25,17.26,505931.62707784097,1.217,1.2178,1.2156,1.2163,505931.6271
2005-11-02 15:00:00,17.26,17.27,17.25,17.26,416065.0357608547,1.2163,1.217,1.2156,1.2163,416065.0358
2005-11-02 15:10:00,17.25,17.29,17.25,17.27,664494.3146419466,1.2156,1.2185,1.2156,1.217,664494.3146
2005-11-02 15:20:00,17.27,17.31,17.27,17.31,854596.7193509559,1.217,1.2199,1.217,1.2199,854596.7194
2005-11-02 15:30:00,17.31,17.32,17.28,17.29,1233937.4269293884,1.2199,1.2206,1.2178,1.2185,1233937.4269
2005-11-02 15:40:00,17.29,17.32,17.29,17.3,2328754.4576853653,1.2185,1.2206,1.2185,1.2192,2328754.4577
2005-11-02 15:50:00,17.31,17.31,17.29,17.29,1905776.60720782,1.2199,1.2199,1.2185,1.2185,1905776.6072
2005-11-03 09:30:00,17.33,17.35,17.27,17.28,1020072.2216317528,1.2213,1.2227,1.217,1.2178,1020072.2216
2005-11-03 09:40:00,17.28,17.3,17.24,17.24,742263.4802047231,1.2178,1.2192,1.2149,1.2149,742263.4802
2005-11-03 09:50:00,17.24,17.32,17.23,17.26,753496.8041193464,1.2149,1.2206,1.2142,1.2163,753496.8041
2005-11-03 10:00:00,17.25,17.28,17.19,17.22,750472.4476807939,1.2156,1.2178,1.2114,1.2135,750472.4477
2005-11-03 10:10:00,17.22,17.25,17.21,17.24,731462.207209893,1.2135,1.2156,1.2128,1.2149,731462.2072
2005-11-03 10:20:00,17.24,17.28,17.24,17.28,815280.0856497745,1.2149,1.2178,1.2149,1.2178,815280.0856
2005-11-03 10:30:00,17.28,17.3,17.26,17.3,902986.4223677948,1.2178,1.2192,1.2163,1.2192,902986.4224
2005-11-03 10:40:00,17.3,17.34,17.25,17.26,1027849.1381880305,1.2192,1.222,1.2156,1.2163,1027849.1382
2005-11-03 10:50:00,17.25,17.25,17.15,17.21,1105186.252831014,1.2156,1.2156,1.2086,1.2128,1105186.2528
2005-11-03 11:00:00,17.21,17.21,17.18,17.19,583268.7417208244,1.2128,1.2128,1.2107,1.2114,583268.7417
2005-11-03 11:10:00,17.19,17.22,17.17,17.2,610055.898748003,1.2114,1.2135,1.21,1.2121,610055.8987
2005-11-03 11:20:00,17.2,17.28,17.19,17.28,537471.3442227448,1.2121,1.2178,1.2114,1.2178,537471.3442
2005-11-03 11:30:00,17.27,17.29,17.24,17.25,1284487.3845451933,1.217,1.2185,1.2149,1.2156,1284487.3845
2005-11-03 11:40:00,17.24,17.24,17.21,17.21,483464.9792485944,1.2149,1.2149,1.2128,1.2128,483464.9792
2005-11-03 11:50:00,17.21,17.25,17.2,17.23,707699.4066212669,1.2128,1.2156,1.2121,1.2142,707699.4066
2005-11-03 12:00:00,17.23,17.23,17.2,17.2,331815.1064011801,1.2142,1.2142,1.2121,1.2121,331815.1064
2005-11-03 12:10:00,17.2,17.21,17.18,17.18,544384.1589394361,1.2121,1.2128,1.2107,1.2107,544384.1589
2005-11-03 12:20:00,17.18,17.2,17.17,17.2,267007.4684321996,1.2107,1.2121,1.21,1.2121,267007.4684
2005-11-03 12:30:00,17.2,17.22,17.19,17.22,301139.49109586264,1.2121,1.2135,1.2114,1.2135,301139.4911
2005-11-03 12:40:00,17.21,17.23,17.2,17.2,498586.7614413565,1.2128,1.2142,1.2121,1.2121,498586.7614
2005-11-03 12:50:00,17.2,17.23,17.2,17.22,255774.1445175763,1.2121,1.2142,1.2121,1.2135,255774.1445
2005-11-03 13:00:00,17.22,17.23,17.19,17.2,372859.9437815344,1.2135,1.2142,1.2114,1.2121,372859.9438
2005-11-03 13:10:00,17.2,17.22,17.16,17.2,597526.422074,1.2121,1.2135,1.2093,1.2121,597526.4221
2005-11-03 13:20:00,17.2,17.24,17.2,17.22,481304.7246496284,1.2121,1.2149,1.2121,1.2135,481304.7246
2005-11-03 13:30:00,17.22,17.24,17.18,17.2,339592.0229574577,1.2135,1.2149,1.2107,1.2121,339592.023
2005-11-03 13:40:00,17.2,17.23,17.18,17.22,330086.90272200725,1.2121,1.2142,1.2107,1.2135,330086.9027
2005-11-03 13:50:00,17.22,17.24,17.21,17.24,334407.4119199393,1.2135,1.2149,1.2128,1.2149,334407.4119
2005-11-03 14:00:00,17.24,17.27,17.22,17.25,546112.3626186089,1.2149,1.217,1.2135,1.2156,546112.3626
2005-11-03 14:10:00,17.25,17.28,17.22,17.28,481736.7755694216,1.2156,1.2178,1.2135,1.2178,481736.7756
2005-11-03 14:20:00,17.27,17.28,17.23,17.24,484329.0810881808,1.217,1.2178,1.2142,1.2149,484329.0811
2005-11-03 14:30:00,17.24,17.25,17.2,17.2,517164.95099246426,1.2149,1.2156,1.2121,1.2121,517164.951
2005-11-03 14:40:00,17.2,17.22,17.18,17.18,518893.15467163705,1.2121,1.2135,1.2107,1.2107,518893.1547
2005-11-03 14:50:00,17.18,17.23,17.18,17.21,371563.7910221548,1.2107,1.2142,1.2107,1.2128,371563.791
2005-11-03 15:00:00,17.2,17.22,17.18,17.19,354713.8051502198,1.2121,1.2135,1.2107,1.2114,354713.8052
2005-11-03 15:10:00,17.19,17.2,17.16,17.19,581540.5380416515,1.2114,1.2121,1.2093,1.2114,581540.538
2005-11-03 15:20:00,17.19,17.21,17.18,17.2,436371.42899113527,1.2114,1.2128,1.2107,1.2121,436371.429
2005-11-03 15:30:00,17.2,17.21,17.18,17.2,683072.5041930543,1.2121,1.2128,1.2107,1.2121,683072.5042
2005-11-03 15:40:00,17.2,17.22,17.18,17.2,1045131.1749797586,1.2121,1.2135,1.2107,1.2121,1045131.175
2005-11-03 15:50:00,17.2,17.22,17.16,17.19,1052476.0406162431,1.2121,1.2135,1.2093,1.2114,1052476.0406
2005-11-04 09:30:00,17.18,17.24,17.17,17.21,1116851.6276654303,1.2107,1.2149,1.21,1.2128,1116851.6277
2005-11-04 09:40:00,17.21,17.21,17.15,17.18,948351.768946081,1.2128,1.2128,1.2086,1.2107,948351.7689
2005-11-04 09:50:00,17.19,17.19,17.13,17.16,772507.0445902473,1.2114,1.2114,1.2072,1.2093,772507.0446
2005-11-04 10:00:00,17.14,17.15,17.1,17.1,1678949.8743163878,1.2079,1.2086,1.2051,1.2051,1678949.8743
2005-11-04 10:10:00,17.1,17.11,17.06,17.06,770346.7899912813,1.2051,1.2058,1.2023,1.2023,770346.79
2005-11-04 10:20:00,17.06,17.08,17.03,17.08,1216223.339217867,1.2023,1.2037,1.2001,1.2037,1216223.3392
2005-11-04 10:30:00,17.07,17.09,17.07,17.07,946623.5652669084,1.203,1.2044,1.203,1.203,946623.5653
2005-11-04 10:40:00,17.08,17.08,17.07,17.08,520189.3074310167,1.2037,1.2037,1.203,1.2037,520189.3074
2005-11-04 10:50:00,17.08,17.1,17.08,17.1,496858.5577621837,1.2037,1.2051,1.2037,1.2051,496858.5578
2005-11-04 11:00:00,17.1,17.11,17.1,17.11,324038.18984490243,1.2051,1.2058,1.2051,1.2058,324038.1898
2005-11-04 11:10:00,17.11,17.13,17.1,17.12,490377.7939652856,1.2058,1.2072,1.2051,1.2065,490377.794
2005-11-04 11:20:00,17.12,17.13,17.11,17.12,389709.9296534693,1.2065,1.2072,1.2058,1.2065,389709.9297
2005-11-04 11:30:00,17.12,17.13,17.11,17.13,251885.6862394375,1.2065,1.2072,1.2058,1.2072,251885.6862
2005-11-04 11:40:00,17.13,17.19,17.12,17.18,531854.6822654331,1.2072,1.2114,1.2065,1.2107,531854.6823
2005-11-04 11:50:00,17.18,17.2,17.15,17.16,400079.1517285062,1.2107,1.2121,1.2086,1.2093,400079.1517
2005-11-04 12:00:00,17.16,17.17,17.14,17.16,255342.0935977831,1.2093,1.21,1.2079,1.2093,255342.0936
2005-11-04 12:10:00,17.16,17.2,17.16,17.19,207816.4924205308,1.2093,1.2121,1.2093,1.2114,207816.4924
2005-11-04 12:20:00,17.19,17.2,17.18,17.18,292066.4217802054,1.2114,1.2121,1.2107,1.2107,292066.4218
2005-11-04 12:30:00,17.18,17.19,17.16,17.19,200903.6777038395,1.2107,1.2114,1.2093,1.2114,200903.6777
2005-11-04 12:40:00,17.17,17.18,17.16,17.16,204360.0850621852,1.21,1.2107,1.2093,1.2093,204360.0851
2005-11-04 12:50:00,17.16,17.19,17.16,17.17,375884.3002200868,1.2093,1.2114,1.2093,1.21,375884.3002
2005-11-04 13:00:00,17.17,17.19,17.17,17.18,184917.79367149097,1.21,1.2114,1.21,1.2107,184917.7937
2005-11-04 13:10:00,17.18,17.18,17.15,17.15,243244.6678435734,1.2107,1.2107,1.2086,1.2086,243244.6678
2005-11-04 13:20:00,17.15,17.15,17.12,17.14,231579.2930091569,1.2086,1.2086,1.2065,1.2079,231579.293
2005-11-04 13:30:00,17.14,17.14,17.1,17.1,183189.58999231816,1.2079,1.2079,1.2051,1.2051,183189.59
2005-11-04 13:40:00,17.1,17.11,17.08,17.1,200471.6267840463,1.2051,1.2058,1.2037,1.2051,200471.6268
2005-11-04 13:50:00,17.1,17.12,17.08,17.08,526670.0712279148,1.2051,1.2065,1.2037,1.2037,526670.0712
2005-11-04 14:00:00,17.08,17.09,17.06,17.09,450197.05842451775,1.2037,1.2044,1.2023,1.2044,450197.0584
2005-11-04 14:10:00,17.09,17.11,17.07,17.11,318421.52788759075,1.2044,1.2058,1.203,1.2058,318421.5279
2005-11-04 14:20:00,17.11,17.13,17.09,17.1,456245.7713016226,1.2058,1.2072,1.2044,1.2051,456245.7713
2005-11-04 14:30:00,17.1,17.1,17.06,17.08,192262.65930797544,1.2051,1.2051,1.2023,1.2037,192262.6593
2005-11-04 14:40:00,17.08,17.08,17.05,17.08,718068.6286963037,1.2037,1.2037,1.2015,1.2037,718068.6287
2005-11-04 14:50:00,17.08,17.12,17.07,17.11,331815.1064011801,1.2037,1.2065,1.203,1.2058,331815.1064
2005-11-04 15:00:00,17.11,17.11,17.07,17.09,171092.16423810847,1.2058,1.2058,1.203,1.2044,171092.1642
2005-11-04 15:10:00,17.09,17.11,17.08,17.11,327062.5462834548,1.2044,1.2058,1.2037,1.2058,327062.5463
2005-11-04 15:20:00,17.11,17.12,17.1,17.11,473527.80809335073,1.2058,1.2065,1.2051,1.2058,473527.8081
2005-11-04 15:30:00,17.11,17.12,17.1,17.1,410448.37380354304,1.2058,1.2065,1.2051,1.2051,410448.3738
2005-11-04 15:40:00,17.1,17.16,17.1,17.16,556481.5846936457,1.2051,1.2093,1.2051,1.2093,556481.5847
2005-11-04 15:50:00,17.16,17.17,17.11,17.14,1116851.6276654303,1.2093,1.21,1.2058,1.2079,1116851.6277
2005-11-07 09:30:00,17.2,17.27,17.2,17.25,1250355.36188153,1.2121,1.217,1.2121,1.2156,1250355.3619
2005-11-07 09:40:00,17.25,17.34,17.24,17.34,1061981.1608516937,1.2156,1.222,1.2149,1.222,1061981.1609
2005-11-07 09:50:00,17.34,17.35,17.29,17.3,1078399.0958038352,1.222,1.2227,1.2185,1.2192,1078399.0958
2005-11-07 10:00:00,17.3,17.33,17.25,17.33,582404.639881238,1.2192,1.2213,1.2156,1.2213,582404.6399
2005-11-07 10:10:00,17.33,17.33,17.24,17.26,691281.4716691251,1.2213,1.2213,1.2149,1.2163,691281.4717
2005-11-07 10:20:00,17.26,17.27,17.23,17.24,745287.8366432756,1.2163,1.217,1.2142,1.2149,745287.8366
2005-11-07 10:30:00,17.24,17.25,17.23,17.23,505931.62707784097,1.2149,1.2156,1.2142,1.2142,505931.6271
2005-11-07 10:40:00,17.23,17.26,17.19,17.19,654125.0925669096,1.2142,1.2163,1.2114,1.2114,654125.0926
2005-11-07 10:50:00,17.2,17.2,17.15,17.18,1081423.4522423877,1.2121,1.2121,1.2086,1.2107,1081423.4522
2005-11-07 11:00:00,17.18,17.21,17.18,17.21,709427.6103004396,1.2107,1.2128,1.2107,1.2128,709427.6103
2005-11-07 11:10:00,17.2,17.22,17.18,17.19,582404.639881238,1.2121,1.2135,1.2107,1.2114,582404.6399
2005-11-07 11:20:00,17.19,17.21,17.19,17.21,265711.31567282,1.2114,1.2128,1.2114,1.2128,265711.3157
2005-11-07 11:30:00,17.21,17.23,17.21,17.23,538767.4969821244,1.2128,1.2142,1.2128,1.2142,538767.497
2005-11-07 11:40:00,17.24,17.25,17.19,17.2,564690.5521697166,1.2149,1.2156,1.2114,1.2121,564690.5522
2005-11-07 11:50:00,17.2,17.22,17.2,17.2,206088.288741358,1.2121,1.2135,1.2121,1.2121,206088.2887
2005-11-07 12:00:00,17.2,17.22,17.2,17.2,232011.3439289501,1.2121,1.2135,1.2121,1.2121,232011.3439
2005-11-07 12:10:00,17.2,17.23,17.2,17.22,342616.37939601013,1.2121,1.2142,1.2121,1.2135,342616.3794
2005-11-07 12:20:00,17.22,17.25,17.21,17.24,852436.4647519899,1.2135,1.2156,1.2128,1.2149,852436.4648
2005-11-07 12:30:00,17.23,17.24,17.19,17.22,618264.8662240738,1.2142,1.2149,1.2114,1.2135,618264.8662
2005-11-07 12:40:00,17.21,17.24,17.21,17.21,475688.0626923168,1.2128,1.2149,1.2128,1.2128,475688.0627
2005-11-07 12:50:00,17.21,17.22,17.2,17.21,191830.60838818224,1.2128,1.2135,1.2121,1.2128,191830.6084
2005-11-07 13:00:00,17.21,17.22,17.19,17.21,253181.83899881708,1.2128,1.2135,1.2114,1.2128,253181.839
2005-11-07 13:10:00,17.22,17.22,17.17,17.19,491241.895804872,1.2135,1.2135,1.21,1.2114,491241.8958
2005-11-07 13:20:00,17.19,17.22,17.19,17.21,485625.2338475604,1.2114,1.2135,1.2114,1.2128,485625.2338
2005-11-07 13:30:00,17.21,17.21,17.2,17.21,314533.0696094519,1.2128,1.2128,1.2121,1.2128,314533.0696
2005-11-07 13:40:00,17.21,17.23,17.17,17.19,533582.8859446059,1.2128,1.2142,1.21,1.2114,533582.8859
2005-11-07 13:50:00,17.19,17.21,17.18,17.19,419953.4940389936,1.2114,1.2128,1.2107,1.2114,419953.494
2005-11-07 14:00:00,17.19,17.22,17.18,17.21,362058.6707867043,1.2114,1.2135,1.2107,1.2128,362058.6708
2005-11-07 14:10:00,17.21,17.22,17.19,17.2,612648.2042667621,1.2128,1.2135,1.2114,1.2121,612648.2043
2005-11-07 14:20:00,17.2,17.21,17.19,17.19,342616.37939601013,1.2121,1.2128,1.2114,1.2114,342616.3794
2005-11-07 14:30:00,17.19,17.21,17.18,17.19,287745.91258227336,1.2114,1.2128,1.2107,1.2114,287745.9126
2005-11-07 14:40:00,17.19,17.21,17.18,17.18,341752.27755642374,1.2114,1.2128,1.2107,1.2107,341752.2776
2005-11-07 14:50:00,17.18,17.19,17.18,17.18,200471.6267840463,1.2107,1.2114,1.2107,1.2107,200471.6268
2005-11-07 15:00:00,17.18,17.2,17.16,17.18,311508.71317089954,1.2107,1.2121,1.2093,1.2107,311508.7132
2005-11-07 15:10:00,17.18,17.19,17.15,17.16,540927.7515810904,1.2107,1.2114,1.2086,1.2093,540927.7516
2005-11-07 15:20:00,17.15,17.18,17.13,17.16,649372.5324491845,1.2086,1.2107,1.2072,1.2093,649372.5324
2005-11-07 15:30:00,17.17,17.2,17.16,17.16,534879.0387039856,1.21,1.2121,1.2093,1.2093,534879.0387
2005-11-07 15:40:00,17.16,17.18,17.13,17.14,752632.70227976,1.2093,1.2107,1.2072,1.2079,752632.7023
2005-11-07 15:50:00,17.14,17.2,17.14,17.17,1541125.630902356,1.2079,1.2121,1.2079,1.21,1541125.6309
2005-11-08 09:30:00,17.08,17.15,17.08,17.13,909899.237084486,1.2037,1.2086,1.2037,1.2072,909899.2371
2005-11-08 09:40:00,17.13,17.17,17.12,17.16,662766.1109627738,1.2072,1.21,1.2065,1.2093,662766.111
2005-11-08 09:50:00,17.16,17.18,17.14,17.18,569011.0613676487,1.2093,1.2107,1.2079,1.2107,569011.0614
2005-11-08 10:00:00,17.18,17.2,17.16,17.18,680480.1986742951,1.2107,1.2121,1.2093,1.2107,680480.1987
2005-11-08 10:10:00,17.19,17.19,17.16,17.18,719796.8323754766,1.2114,1.2114,1.2093,1.2107,719796.8324
2005-11-08 10:20:00,17.18,17.19,17.17,17.18,891753.0984531714,1.2107,1.2114,1.21,1.2107,891753.0985
2005-11-08 10:30:00,17.18,17.19,17.18,17.19,524509.8166289487,1.2107,1.2114,1.2107,1.2114,524509.8166
2005-11-08 10:40:00,17.19,17.19,17.18,17.19,2083349.535242826,1.2114,1.2114,1.2107,1.2114,2083349.5352
2005-11-08 10:50:00,17.19,17.19,17.18,17.19,1701416.5221456343,1.2114,1.2114,1.2107,1.2114,1701416.5221
2005-11-08 11:00:00,17.19,17.19,17.16,17.17,1760175.44723751,1.2114,1.2114,1.2093,1.21,1760175.4472
2005-11-08 11:10:00,17.17,17.18,17.16,17.18,430754.7670338236,1.21,1.2107,1.2093,1.2107,430754.767
2005-11-08 11:20:00,17.18,17.22,17.18,17.2,1118147.78042481,1.2107,1.2135,1.2107,1.2121,1118147.7804
2005-11-08 11:30:00,17.2,17.2,17.16,17.16,342184.32847621694,1.2121,1.2121,1.2093,1.2093,342184.3285
2005-11-08 11:40:00,17.17,17.19,17.15,17.19,336999.7174386985,1.21,1.2114,1.2086,1.2114,336999.7174
2005-11-08 11:50:00,17.19,17.24,17.19,17.23,833858.2752008822,1.2114,1.2149,1.2114,1.2142,833858.2752
2005-11-08 12:00:00,17.23,17.23,17.2,17.2,362058.6707867043,1.2142,1.2142,1.2121,1.2121,362058.6708
2005-11-08 12:10:00,17.2,17.22,17.2,17.21,596230.2693146204,1.2121,1.2135,1.2121,1.2128,596230.2693
2005-11-08 12:20:00,17.21,17.23,17.21,17.22,1584762.7738014697,1.2128,1.2142,1.2128,1.2135,1584762.7738
2005-11-08 12:30:00,17.22,17.25,17.22,17.24,1307818.1342140262,1.2135,1.2156,1.2135,1.2149,1307818.1342
2005-11-08 12:40:00,17.24,17.24,17.22,17.22,222938.2746132929,1.2149,1.2149,1.2135,1.2135,222938.2746
2005-11-08 12:50:00,17.22,17.24,17.21,17.24,639867.412213734,1.2135,1.2149,1.2128,1.2149,639867.4122
2005-11-08 13:00:00,17.24,17.26,17.23,17.24,724549.3924932018,1.2149,1.2163,1.2142,1.2149,724549.3925
2005-11-08 13:10:00,17.24,17.24,17.22,17.22,527102.122147708,1.2149,1.2149,1.2135,1.2135,527102.1221
2005-11-08 13:20:00,17.22,17.23,17.22,17.23,449765.00750472455,1.2135,1.2142,1.2135,1.2142,449765.0075
2005-11-08 13:30:00,17.23,17.24,17.23,17.24,447604.75290575856,1.2142,1.2149,1.2142,1.2149,447604.7529
2005-11-08 13:40:00,17.24,17.24,17.24,17.24,495994.4559225973,1.2149,1.2149,1.2149,1.2149,495994.4559
2005-11-08 13:50:00,17.24,17.25,17.24,17.25,1033897.8510651352,1.2149,1.2156,1.2149,1.2156,1033897.8511
2005-11-08 14:00:00,17.25,17.26,17.25,17.25,854164.6684311627,1.2156,1.2163,1.2156,1.2156,854164.6684
2005-11-08 14:10:00,17.25,17.28,17.25,17.28,469207.2988954187,1.2156,1.2178,1.2156,1.2178,469207.2989
2005-11-08 14:20:00,17.28,17.29,17.26,17.28,415200.93392126827,1.2178,1.2185,1.2163,1.2178,415200.9339
2005-11-08 14:30:00,17.28,17.28,17.25,17.25,233307.49668832973,1.2178,1.2178,1.2156,1.2156,233307.4967
2005-11-08 14:40:00,17.26,17.26,17.25,17.26,205656.23782156472,1.2163,1.2163,1.2156,1.2163,205656.2378
2005-11-08 14:50:00,17.26,17.26,17.24,17.24,944463.3106679424,1.2163,1.2163,1.2149,1.2149,944463.3107
2005-11-08 15:00:00,17.24,17.26,17.24,17.26,262254.90831447433,1.2149,1.2163,1.2149,1.2163,262254.9083
2005-11-08 15:10:00,17.26,17.29,17.25,17.28,789357.0304621822,1.2163,1.2185,1.2156,1.2178,789357.0305
2005-11-08 15:20:00,17.28,17.29,17.26,17.29,576787.9779239263,1.2178,1.2185,1.2163,1.2185,576787.9779
2005-11-08 15:30:00,17.29,17.29,17.26,17.26,408720.1701243703,1.2185,1.2185,1.2163,1.2163,408720.1701
2005-11-08 15:40:00,17.26,17.26,17.23,17.24,632090.4956574563,1.2163,1.2163,1.2142,1.2149,632090.4957
2005-11-08 15:50:00,17.24,17.26,17.24,17.25,1136725.9699759176,1.2149,1.2163,1.2149,1.2156,1136725.97
2005-11-09 09:30:00,17.27,17.32,17.26,17.31,830401.8678425365,1.217,1.2206,1.2163,1.2199,830401.8678
2005-11-09 09:40:00,17.31,17.36,17.31,17.34,1004518.3885191976,1.2199,1.2234,1.2199,1.222,1004518.3885
2005-11-09 09:50:00,17.34,17.34,17.28,17.33,915947.9499615908,1.222,1.222,1.2178,1.2213,915947.95
2005-11-09 10:00:00,17.32,17.34,17.29,17.32,658013.5508450485,1.2206,1.222,1.2185,1.2206,658013.5508
2005-11-09 10:10:00,17.32,17.33,17.3,17.3,355577.9069898063,1.2206,1.2213,1.2192,1.2192,355577.907
2005-11-09 10:20:00,17.3,17.3,17.25,17.25,499018.8123611497,1.2192,1.2192,1.2156,1.2156,499018.8124
2005-11-09 10:30:00,17.25,17.28,17.25,17.27,569875.163207235,1.2156,1.2178,1.2156,1.217,569875.1632
2005-11-09 10:40:00,17.27,17.34,17.25,17.33,651100.7361283572,1.217,1.222,1.2156,1.2213,651100.7361
2005-11-09 10:50:00,17.33,17.35,17.31,17.31,535311.0896237788,1.2213,1.2227,1.2199,1.2199,535311.0896
2005-11-09 11:00:00,17.31,17.32,17.29,17.32,499018.8123611497,1.2199,1.2206,1.2185,1.2206,499018.8124
2005-11-09 11:10:00,17.32,17.32,17.28,17.28,456677.8222214158,1.2206,1.2206,1.2178,1.2178,456677.8222
2005-11-09 11:20:00,17.28,17.28,17.24,17.24,435075.2762317556,1.2178,1.2178,1.2149,1.2149,435075.2762
2005-11-09 11:30:00,17.24,17.25,17.21,17.23,1036490.1565838944,1.2149,1.2156,1.2128,1.2142,1036490.1566
2005-11-09 11:40:00,17.23,17.25,17.2,17.21,558209.7883728186,1.2142,1.2156,1.2121,1.2128,558209.7884
2005-11-09 11:50:00,17.21,17.23,17.21,17.23,332679.2082407665,1.2128,1.2142,1.2128,1.2142,332679.2082
2005-11-09 12:00:00,17.23,17.25,17.23,17.25,274352.334068684,1.2142,1.2156,1.2142,1.2156,274352.3341
2005-11-09 12:10:00,17.25,17.3,17.24,17.28,663630.2128023602,1.2156,1.2192,1.2149,1.2178,663630.2128
2005-11-09 12:20:00,17.28,17.32,17.28,17.3,1257268.1765982213,1.2178,1.2206,1.2178,1.2192,1257268.1766
2005-11-09 12:30:00,17.3,17.3,17.26,17.27,493402.1504038381,1.2192,1.2192,1.2163,1.217,493402.1504
2005-11-09 12:40:00,17.27,17.37,17.25,17.28,1684566.5362736993,1.217,1.2241,1.2156,1.2178,1684566.5363
2005-11-09 12:50:00,17.27,17.35,17.27,17.33,1178634.9091958583,1.217,1.2227,1.217,1.2213,1178634.9092
2005-11-09 13:00:00,17.33,17.33,17.25,17.25,553889.2791748865,1.2213,1.2213,1.2156,1.2156,553889.2792
2005-11-09 13:10:00,17.25,17.26,17.22,17.22,701218.6428243688,1.2156,1.2163,1.2135,1.2135,701218.6428
2005-11-09 13:20:00,17.22,17.23,17.2,17.21,638139.2085345612,1.2135,1.2142,1.2121,1.2128,638139.2085
2005-11-09 13:30:00,17.21,17.21,17.14,17.18,947919.718026288,1.2128,1.2128,1.2079,1.2107,947919.718
2005-11-09 13:40:00,17.19,17.19,17.15,17.16,864533.8905061997,1.2114,1.2114,1.2086,1.2093,864533.8905
2005-11-09 13:50:00,17.17,17.17,17.13,17.16,788060.8777028027,1.21,1.21,1.2072,1.2093,788060.8777
2005-11-09 14:00:00,17.16,17.18,17.16,17.17,438963.7345098945,1.2093,1.2107,1.2093,1.21,438963.7345
2005-11-09 14:10:00,17.17,17.22,17.17,17.19,772074.9936704541,1.21,1.2135,1.21,1.2114,772074.9937
2005-11-09 14:20:00,17.19,17.19,17.15,17.15,416497.0866806479,1.2114,1.2114,1.2086,1.2086,416497.0867
2005-11-09 14:30:00,17.15,17.15,17.08,17.08,1265045.093154499,1.2086,1.2086,1.2037,1.2037,1265045.0932
2005-11-09 14:40:00,17.08,17.09,16.98,16.99,1687590.8927122515,1.2037,1.2044,1.1966,1.1973,1687590.8927
2005-11-09 14:50:00,17.0,17.08,16.99,17.05,3334136.948044149,1.198,1.2037,1.1973,1.2015,3334136.948
2005-11-09 15:00:00,17.05,17.09,17.05,17.09,1480638.5021313075,1.2015,1.2044,1.2015,1.2044,1480638.5021
2005-11-09 15:10:00,17.09,17.1,17.04,17.09,1662531.939364246,1.2044,1.2051,1.2008,1.2044,1662531.9394
2005-11-09 15:20:00,17.09,17.14,17.08,17.1,1296584.8102994028,1.2044,1.2079,1.2037,1.2051,1296584.8103
2005-11-09 15:30:00,17.1,17.14,17.09,17.14,1030441.4437067896,1.2051,1.2079,1.2044,1.2079,1030441.4437
2005-11-09 15:40:00,17.14,17.14,17.08,17.1,2285981.4166258383,1.2079,1.2079,1.2037,1.2051,2285981.4166
2005-11-09 15:50:00,17.1,17.12,17.07,17.08,2211236.607501614,1.2051,1.2065,1.203,1.2037,2211236.6075
2005-11-10 09:30:00,17.27,17.28,17.2,17.22,1611117.8799088548,1.217,1.2178,1.2121,1.2135,1611117.8799
2005-11-10 09:40:00,17.22,17.23,17.2,17.21,943599.208828356,1.2135,1.2142,1.2121,1.2128,943599.2088
2005-11-10 09:50:00,17.21,17.23,17.18,17.21,566850.8067686827,1.2128,1.2142,1.2107,1.2128,566850.8068
2005-11-10 10:00:00,17.21,17.23,17.16,17.16,486489.3356871468,1.2128,1.2142,1.2093,1.2093,486489.3357
2005-11-10 10:10:00,17.16,17.19,17.13,17.15,785468.5721840435,1.2093,1.2114,1.2072,1.2086,785468.5722
2005-11-10 10:20:00,17.15,17.15,17.1,17.14,572899.5196457874,1.2086,1.2086,1.2051,1.2079,572899.5196
2005-11-10 10:30:00,17.15,17.17,17.13,17.13,305892.05121358787,1.2086,1.21,1.2072,1.2072,305892.0512
2005-11-10 10:40:00,17.13,17.14,17.1,17.11,618696.917143867,1.2072,1.2079,1.2051,1.2058,618696.9171
2005-11-10 10:50:00,17.11,17.15,17.11,17.15,880519.7745385482,1.2058,1.2086,1.2058,1.2086,880519.7745
2005-11-10 11:00:00,17.15,17.15,17.09,17.12,659309.7036044281,1.2086,1.2086,1.2044,1.2065,659309.7036
2005-11-10 11:10:00,17.12,17.13,17.1,17.1,389709.9296534693,1.2065,1.2072,1.2051,1.2051,389709.9297
2005-11-10 11:20:00,17.1,17.15,17.1,17.14,191830.60838818224,1.2051,1.2086,1.2051,1.2079,191830.6084
2005-11-10 11:30:00,17.15,17.17,17.14,17.14,263119.0101540608,1.2086,1.21,1.2079,1.2079,263119.0102
2005-11-10 11:40:00,17.13,17.16,17.13,17.14,219481.8672549472,1.2072,1.2093,1.2072,1.2079,219481.8673
2005-11-10 11:50:00,17.14,17.18,17.14,17.18,334407.4119199393,1.2079,1.2107,1.2079,1.2107,334407.4119
2005-11-10 12:00:00,17.18,17.19,17.16,17.19,214297.2562174288,1.2107,1.2114,1.2093,1.2114,214297.2562
2005-11-10 12:10:00,17.19,17.22,17.18,17.21,352121.49963146064,1.2114,1.2135,1.2107,1.2128,352121.4996
2005-11-10 12:20:00,17.21,17.23,17.2,17.22,403103.5081670586,1.2128,1.2142,1.2121,1.2135,403103.5082
2005-11-10 12:30:00,17.22,17.22,17.21,17.21,346072.78675435577,1.2135,1.2135,1.2128,1.2128,346072.7868
2005-11-10 12:40:00,17.21,17.21,17.19,17.21,148193.4654890687,1.2128,1.2128,1.2114,1.2128,148193.4655
2005-11-10 12:50:00,17.21,17.22,17.2,17.21,245404.92244253945,1.2128,1.2135,1.2121,1.2128,245404.9224
2005-11-10 13:00:00,17.21,17.25,17.21,17.25,607895.644149037,1.2128,1.2156,1.2128,1.2156,607895.6441
2005-11-10 13:10:00,17.25,17.25,17.24,17.24,327494.59720324806,1.2156,1.2156,1.2149,1.2149,327494.5972
2005-11-10 13:20:00,17.25,17.25,17.24,17.24,279536.9451062025,1.2156,1.2156,1.2149,1.2149,279536.9451
2005-11-10 13:30:00,17.24,17.28,17.24,17.28,492970.0994840449,1.2149,1.2178,1.2149,1.2178,492970.0995
2005-11-10 13:40:00,17.28,17.28,17.27,17.27,522349.5620299827,1.2178,1.2178,1.217,1.217,522349.562
2005-11-10 13:50:00,17.27,17.29,17.25,17.27,758681.4151568649,1.217,1.2185,1.2156,1.217,758681.4152
2005-11-10 14:00:00,17.27,17.28,17.23,17.24,495130.35408301087,1.217,1.2178,1.2142,1.2149,495130.3541
2005-11-10 14:10:00,17.24,17.27,17.22,17.23,296386.9309781374,1.2149,1.217,1.2135,1.2142,296386.931
2005-11-10 14:20:00,17.23,17.23,17.21,17.22,682640.4532732611,1.2142,1.2142,1.2128,1.2135,682640.4533
2005-11-10 14:30:00,17.22,17.25,17.21,17.23,330518.95364180044,1.2135,1.2156,1.2128,1.2142,330518.9536
2005-11-10 14:40:00,17.23,17.23,17.22,17.22,250157.48256026467,1.2142,1.2142,1.2135,1.2135,250157.4826
2005-11-10 14:50:00,17.22,17.28,17.22,17.28,754360.9059589328,1.2135,1.2178,1.2135,1.2178,754360.906
2005-11-10 15:00:00,17.28,17.28,17.25,17.25,1599020.454154645,1.2178,1.2178,1.2156,1.2156,1599020.4542
2005-11-10 15:10:00,17.25,17.26,17.24,17.25,543520.0570998497,1.2156,1.2163,1.2149,1.2156,543520.0571
2005-11-10 15:20:00,17.24,17.26,17.24,17.25,575059.7742447535,1.2149,1.2163,1.2149,1.2156,575059.7742
2005-11-10 15:30:00,17.26,17.29,17.25,17.28,997605.5738025062,1.2163,1.2185,1.2156,1.2178,997605.5738
2005-11-10 15:40:00,17.28,17.29,17.24,17.24,594502.0656354476,1.2178,1.2185,1.2149,1.2149,594502.0656
2005-11-10 15:50:00,17.24,17.27,17.24,17.26,1105618.303750807,1.2149,1.217,1.2149,1.2163,1105618.3038
2005-11-11 09:30:00,17.28,17.28,17.22,17.25,728437.8507713407,1.2178,1.2178,1.2135,1.2156,728437.8508
2005-11-11 09:40:00,17.25,17.27,17.22,17.25,438531.68359010125,1.2156,1.217,1.2135,1.2156,438531.6836
2005-11-11 09:50:00,17.25,17.25,17.22,17.23,419953.4940389936,1.2156,1.2156,1.2135,1.2142,419953.494
2005-11-11 10:00:00,17.23,17.25,17.21,17.21,337431.7683584917,1.2142,1.2156,1.2128,1.2128,337431.7684
2005-11-11 10:10:00,17.21,17.25,17.2,17.22,263983.1119936472,1.2128,1.2156,1.2121,1.2135,263983.112
2005-11-11 10:20:00,17.22,17.24,17.21,17.24,204792.13598197832,1.2135,1.2149,1.2128,1.2149,204792.136
2005-11-11 10:30:00,17.24,17.26,17.24,17.26,286017.7089031005,1.2149,1.2163,1.2149,1.2163,286017.7089
2005-11-11 10:40:00,17.26,17.29,17.26,17.28,397054.79528995376,1.2163,1.2185,1.2163,1.2178,397054.7953
2005-11-11 10:50:00,17.28,17.29,17.27,17.28,175844.72435583372,1.2178,1.2185,1.217,1.2178,175844.7244
2005-11-11 11:00:00,17.28,17.28,17.27,17.27,187510.09919025016,1.2178,1.2178,1.217,1.217,187510.0992
2005-11-11 11:10:00,17.27,17.27,17.24,17.25,363354.823546084,1.217,1.217,1.2149,1.2156,363354.8235
2005-11-11 11:20:00,17.25,17.28,17.25,17.26,375452.2493002936,1.2156,1.2178,1.2156,1.2163,375452.2493
2005-11-11 11:30:00,17.26,17.28,17.25,17.28,586293.0981593768,1.2163,1.2178,1.2156,1.2178,586293.0982
2005-11-11 11:40:00,17.28,17.28,17.26,17.26,152513.97468700074,1.2178,1.2178,1.2163,1.2163,152513.9747
2005-11-11 11:50:00,17.26,17.28,17.26,17.27,192262.65930797544,1.2163,1.2178,1.2163,1.217,192262.6593
2005-11-11 12:00:00,17.27,17.28,17.26,17.28,146465.2618098959,1.217,1.2178,1.2163,1.2178,146465.2618
2005-11-11 12:10:00,17.28,17.28,17.27,17.28,111037.08638685325,1.2178,1.2178,1.217,1.2178,111037.0864
2005-11-11 12:20:00,17.28,17.28,17.26,17.26,136528.09065465222,1.2178,1.2178,1.2163,1.2163,136528.0907
2005-11-11 12:30:00,17.26,17.27,17.25,17.26,158562.68756410558,1.2163,1.217,1.2156,1.2163,158562.6876
2005-11-11 12:40:00,17.26,17.26,17.24,17.25,154674.22928596675,1.2163,1.2163,1.2149,1.2156,154674.2293
2005-11-11 12:50:00,17.25,17.26,17.24,17.24,124430.66490044253,1.2156,1.2163,1.2149,1.2149,124430.6649
2005-11-11 13:00:00,17.25,17.25,17.23,17.23,144305.00721092988,1.2156,1.2156,1.2142,1.2142,144305.0072
2005-11-11 13:10:00,17.23,17.23,17.22,17.23,115357.59558478526,1.2142,1.2142,1.2135,1.2142,115357.5956
2005-11-11 13:20:00,17.23,17.23,17.21,17.21,178869.08079438613,1.2142,1.2142,1.2128,1.2128,178869.0808
2005-11-11 13:30:00,17.21,17.22,17.19,17.19,327062.5462834548,1.2128,1.2135,1.2114,1.2114,327062.5463
2005-11-11 13:40:00,17.21,17.22,17.21,17.22,260526.70463530155,1.2128,1.2135,1.2128,1.2135,260526.7046
2005-11-11 13:50:00,17.22,17.23,17.21,17.21,135231.9378952726,1.2135,1.2142,1.2128,1.2128,135231.9379
2005-11-11 14:00:00,17.21,17.23,17.2,17.22,212137.0016184628,1.2128,1.2142,1.2121,1.2135,212137.0016
2005-11-11 14:10:00,17.22,17.22,17.21,17.21,731462.207209893,1.2135,1.2135,1.2128,1.2128,731462.2072
2005-11-11 14:20:00,17.21,17.21,17.2,17.21,153378.07652658713,1.2128,1.2128,1.2121,1.2128,153378.0765
2005-11-11 14:30:00,17.22,17.23,17.21,17.23,242812.6169237802,1.2135,1.2142,1.2128,1.2142,242812.6169
2005-11-11 14:40:00,17.23,17.23,17.19,17.19,350393.2959522878,1.2142,1.2142,1.2114,1.2114,350393.296
2005-11-11 14:50:00,17.19,17.24,17.19,17.23,262254.90831447433,1.2114,1.2149,1.2114,1.2142,262254.9083
2005-11-11 15:00:00,17.23,17.26,17.23,17.25,635546.9030158019,1.2142,1.2163,1.2142,1.2156,635546.903
2005-11-11 15:10:00,17.25,17.27,17.25,17.26,307620.2548927607,1.2156,1.217,1.2156,1.2163,307620.2549
2005-11-11 15:20:00,17.26,17.28,17.26,17.28,300707.44017606945,1.2163,1.2178,1.2163,1.2178,300707.4402
2005-11-11 15:30:00,17.27,17.3,17.27,17.29,393166.3370118149,1.217,1.2192,1.217,1.2185,393166.337
2005-11-11 15:40:00,17.29,17.32,17.29,17.31,707699.4066212669,1.2185,1.2206,1.2185,1.2199,707699.4066
2005-11-11 15:50:00,17.31,17.32,17.3,17.31,1512178.2192762112,1.2199,1.2206,1.2192,1.2199,1512178.2193
2005-11-14 09:30:00,17.28,17.3,17.26,17.27,748312.193081828,1.2178,1.2192,1.2163,1.217,748312.1931
2005-11-14 09:40:00,17.27,17.29,17.26,17.27,414336.8320816819,1.217,1.2185,1.2163,1.217,414336.8321
2005-11-14 09:50:00,17.27,17.28,17.25,17.27,454517.5676224498,1.217,1.2178,1.2156,1.217,454517.5676
2005-11-14 10:00:00,17.27,17.29,17.25,17.29,437235.53083072166,1.217,1.2185,1.2156,1.2185,437235.5308
2005-11-14 10:10:00,17.29,17.31,17.27,17.28,262686.95923426753,1.2185,1.2199,1.217,1.2178,262686.9592
2005-11-14 10:20:00,17.28,17.29,17.28,17.28,188374.2010298366,1.2178,1.2185,1.2178,1.2178,188374.201
2005-11-14 10:30:00,17.28,17.31,17.27,17.27,362922.7726262907,1.2178,1.2199,1.217,1.217,362922.7726
2005-11-14 10:40:00,17.27,17.28,17.27,17.28,374156.096540914,1.217,1.2178,1.217,1.2178,374156.0965
2005-11-14 10:50:00,17.28,17.3,17.28,17.28,358602.26342835865,1.2178,1.2192,1.2178,1.2178,358602.2634
2005-11-14 11:00:00,17.28,17.29,17.27,17.27,184053.69183190452,1.2178,1.2185,1.217,1.217,184053.6918
2005-11-14 11:10:00,17.27,17.3,17.27,17.29,226826.7328914317,1.217,1.2192,1.217,1.2185,226826.7329
2005-11-14 11:20:00,17.29,17.29,17.26,17.27,280401.0469457889,1.2185,1.2185,1.2163,1.217,280401.0469
2005-11-14 11:30:00,17.27,17.29,17.27,17.28,267439.5193519928,1.217,1.2185,1.217,1.2178,267439.5194
2005-11-14 11:40:00,17.28,17.3,17.28,17.28,407856.0682847839,1.2178,1.2192,1.2178,1.2178,407856.0683
2005-11-14 11:50:00,17.28,17.3,17.27,17.28,265711.31567282,1.2178,1.2192,1.217,1.2178,265711.3157
2005-11-14 12:00:00,17.28,17.3,17.26,17.3,308052.3058125539,1.2178,1.2192,1.2163,1.2192,308052.3058
2005-11-14 12:10:00,17.29,17.3,17.29,17.3,121406.3084618901,1.2185,1.2192,1.2185,1.2192,121406.3085
2005-11-14 12:20:00,17.3,17.31,17.29,17.31,288610.01442185976,1.2192,1.2199,1.2185,1.2199,288610.0144
2005-11-14 12:30:00,17.3,17.3,17.29,17.29,225098.52921225887,1.2192,1.2192,1.2185,1.2185,225098.5292
2005-11-14 12:40:00,17.29,17.29,17.28,17.29,105420.42442954158,1.2185,1.2185,1.2178,1.2185,105420.4244
2005-11-14 12:50:00,17.28,17.3,17.25,17.25,309780.5094917267,1.2178,1.2192,1.2156,1.2156,309780.5095
2005-11-14 13:00:00,17.25,17.27,17.24,17.26,233307.49668832973,1.2156,1.217,1.2149,1.2163,233307.4967
2005-11-14 13:10:00,17.26,17.29,17.26,17.28,128751.17409837455,1.2163,1.2185,1.2163,1.2178,128751.1741
2005-11-14 13:20:00,17.28,17.28,17.26,17.27,197879.3212652871,1.2178,1.2178,1.2163,1.217,197879.3213
2005-11-14 13:30:00,17.27,17.28,17.26,17.27,172820.36791728128,1.217,1.2178,1.2163,1.217,172820.3679
2005-11-14 13:40:00,17.28,17.31,17.28,17.29,264415.1629134404,1.2178,1.2199,1.2178,1.2185,264415.1629
2005-11-14 13:50:00,17.29,17.31,17.29,17.3,256206.19543736952,1.2185,1.2199,1.2185,1.2192,256206.1954
2005-11-14 14:00:00,17.31,17.31,17.28,17.28,408288.11920457706,1.2199,1.2199,1.2178,1.2178,408288.1192
2005-11-14 14:10:00,17.28,17.3,17.28,17.29,293362.574539585,1.2178,1.2192,1.2178,1.2185,293362.5745
2005-11-14 14:20:00,17.29,17.29,17.28,17.29,392734.28609202174,1.2185,1.2185,1.2178,1.2185,392734.2861
2005-11-14 14:30:00,17.29,17.32,17.29,17.32,286017.7089031005,1.2185,1.2206,1.2185,1.2206,286017.7089
2005-11-14 14:40:00,17.32,17.32,17.29,17.3,235467.7512872957,1.2206,1.2206,1.2185,1.2192,235467.7513
2005-11-14 14:50:00,17.3,17.3,17.28,17.29,217753.66357577444,1.2192,1.2192,1.2178,1.2185,217753.6636
2005-11-14 15:00:00,17.29,17.3,17.28,17.28,222506.2236934997,1.2185,1.2192,1.2178,1.2178,222506.2237
2005-11-14 15:10:00,17.28,17.3,17.26,17.28,266575.4175124064,1.2178,1.2192,1.2163,1.2178,266575.4175
2005-11-14 15:20:00,17.28,17.3,17.25,17.25,653693.0416471164,1.2178,1.2192,1.2156,1.2156,653693.0416
2005-11-14 15:30:00,17.25,17.27,17.24,17.26,1043835.022220379,1.2156,1.217,1.2149,1.2163,1043835.0222
2005-11-14 15:40:00,17.26,17.27,17.22,17.22,592773.8619562748,1.2163,1.217,1.2135,1.2135,592773.862
2005-11-14 15:50:00,17.22,17.29,17.22,17.27,1193756.6913886203,1.2135,1.2185,1.2135,1.217,1193756.6914
2005-11-15 09:30:00,17.22,17.27,17.22,17.22,1338493.7495193435,1.2135,1.217,1.2135,1.2135,1338493.7495
2005-11-15 09:40:00,17.22,17.22,17.18,17.18,847251.8537144716,1.2135,1.2135,1.2107,1.2107,847251.8537
2005-11-15 09:50:00,17.19,17.21,17.17,17.2,495562.40500280407,1.2114,1.2128,1.21,1.2121,495562.405
2005-11-15 10:00:00,17.2,17.2,17.18,17.18,390574.0314930557,1.2121,1.2121,1.2107,1.2107,390574.0315
2005-11-15 10:10:00,17.18,17.21,17.18,17.21,379772.75849822565,1.2107,1.2128,1.2107,1.2128,379772.7585
2005-11-15 10:20:00,17.21,17.22,17.19,17.22,632522.5465772495,1.2128,1.2135,1.2114,1.2135,632522.5466
2005-11-15 10:30:00,17.22,17.26,17.21,17.22,445876.5492265857,1.2135,1.2163,1.2128,1.2135,445876.5492
2005-11-15 10:40:00,17.22,17.24,17.2,17.2,401375.3044878858,1.2135,1.2149,1.2121,1.2121,401375.3045
2005-11-15 10:50:00,17.2,17.22,17.2,17.21,346504.83767414896,1.2121,1.2135,1.2121,1.2128,346504.8377
2005-11-15 11:00:00,17.21,17.23,17.21,17.21,189238.302869423,1.2128,1.2142,1.2128,1.2128,189238.3029
2005-11-15 11:10:00,17.21,17.21,17.2,17.2,683504.5551128475,1.2128,1.2128,1.2121,1.2121,683504.5551
2005-11-15 11:20:00,17.2,17.2,17.19,17.19,270895.92671033845,1.2121,1.2121,1.2114,1.2114,270895.9267
2005-11-15 11:30:00,17.19,17.19,17.18,17.19,532286.7331852263,1.2114,1.2114,1.2107,1.2114,532286.7332
2005-11-15 11:40:00,17.19,17.2,17.18,17.18,434643.2253119624,1.2114,1.2121,1.2107,1.2107,434643.2253
2005-11-15 11:50:00,17.18,17.18,17.16,17.18,274784.3849884772,1.2107,1.2107,1.2093,1.2107,274784.385
2005-11-15 12:00:00,17.18,17.2,17.18,17.19,218617.76541536083,1.2107,1.2121,1.2107,1.2114,218617.7654
2005-11-15 12:10:00,17.19,17.19,17.19,17.19,203928.034142392,1.2114,1.2114,1.2114,1.2114,203928.0341
2005-11-15 12:20:00,17.19,17.19,17.18,17.19,252317.7371592307,1.2114,1.2114,1.2107,1.2114,252317.7372
2005-11-15 12:30:00,17.19,17.2,17.19,17.19,311508.71317089954,1.2114,1.2121,1.2114,1.2114,311508.7132
2005-11-15 12:40:00,17.19,17.21,17.19,17.2,495130.35408301087,1.2114,1.2128,1.2114,1.2121,495130.3541
2005-11-15 12:50:00,17.2,17.22,17.2,17.21,239788.26048522777,1.2121,1.2135,1.2121,1.2128,239788.2605
2005-11-15 13:00:00,17.22,17.22,17.2,17.2,165043.45136100362,1.2135,1.2135,1.2121,1.2121,165043.4514
2005-11-15 13:10:00,17.21,17.21,17.2,17.21,193990.86298714823,1.2128,1.2128,1.2121,1.2128,193990.863
2005-11-15 13:20:00,17.21,17.21,17.2,17.2,410448.37380354304,1.2128,1.2128,1.2121,1.2121,410448.3738
2005-11-15 13:30:00,17.2,17.23,17.2,17.22,270895.92671033845,1.2121,1.2142,1.2121,1.2135,270895.9267
2005-11-15 13:40:00,17.22,17.22,17.19,17.2,230283.1402497773,1.2135,1.2135,1.2114,1.2121,230283.1402
2005-11-15 13:50:00,17.2,17.21,17.18,17.18,391006.0824128489,1.2121,1.2128,1.2107,1.2107,391006.0824
2005-11-15 14:00:00,17.18,17.19,17.17,17.17,319285.6297271772,1.2107,1.2114,1.21,1.21,319285.6297
2005-11-15 14:10:00,17.17,17.18,17.15,17.17,453221.4148630702,1.21,1.2107,1.2086,1.21,453221.4149
2005-11-15 14:20:00,17.17,17.18,17.16,17.17,515004.6963934982,1.21,1.2107,1.2093,1.21,515004.6964
2005-11-15 14:30:00,17.17,17.19,17.17,17.18,403535.55908685183,1.21,1.2114,1.21,1.2107,403535.5591
2005-11-15 14:40:00,17.18,17.19,17.17,17.19,260094.65371550835,1.2107,1.2114,1.21,1.2114,260094.6537
2005-11-15 14:50:00,17.19,17.19,17.17,17.17,536607.2423831584,1.2114,1.2114,1.21,1.21,536607.2424
2005-11-15 15:00:00,17.17,17.17,17.15,17.16,552161.0754957137,1.21,1.21,1.2086,1.2093,552161.0755
2005-11-15 15:10:00,17.16,17.17,17.16,17.16,234171.59852791613,1.2093,1.21,1.2093,1.2093,234171.5985
2005-11-15 15:20:00,17.17,17.19,17.17,17.19,664926.3655617398,1.21,1.2114,1.21,1.2114,664926.3656
2005-11-15 15:30:00,17.19,17.2,17.18,17.19,451925.2621036906,1.2114,1.2121,1.2107,1.2114,451925.2621
2005-11-15 15:40:00,17.19,17.22,17.18,17.21,680048.1477545019,1.2114,1.2135,1.2107,1.2128,680048.1478
2005-11-15 15:50:00,17.21,17.21,17.18,17.21,1161352.8724041302,1.2128,1.2128,1.2107,1.2128,1161352.8724
2005-11-16 09:30:00,17.16,17.16,17.07,17.1,2462258.191901465,1.2093,1.2093,1.203,1.2051,2462258.1919
2005-11-16 09:40:00,17.1,17.17,17.1,17.12,1205854.1171428305,1.2051,1.21,1.2051,1.2065,1205854.1171
2005-11-16 09:50:00,17.12,17.12,17.1,17.12,669678.9256794649,1.2065,1.2065,1.2051,1.2065,669678.9257
2005-11-16 10:00:00,17.11,17.14,17.11,17.12,699490.439145196,1.2058,1.2079,1.2058,1.2065,699490.4391
2005-11-16 10:10:00,17.12,17.12,17.08,17.09,689121.2170701592,1.2065,1.2065,1.2037,1.2044,689121.2171
2005-11-16 10:20:00,17.09,17.11,17.09,17.1,441123.9891088605,1.2044,1.2058,1.2044,1.2051,441123.9891
2005-11-16 10:30:00,17.1,17.11,17.09,17.11,387549.6750545033,1.2051,1.2058,1.2044,1.2058,387549.6751
2005-11-16 10:40:00,17.11,17.12,17.11,17.11,765594.2298735561,1.2058,1.2065,1.2058,1.2058,765594.2299
2005-11-16 10:50:00,17.11,17.11,17.1,17.11,286017.7089031005,1.2058,1.2058,1.2051,1.2058,286017.7089
2005-11-16 11:00:00,17.11,17.12,17.09,17.11,300707.44017606945,1.2058,1.2065,1.2044,1.2058,300707.4402
2005-11-16 11:10:00,17.11,17.12,17.1,17.12,359466.3652679451,1.2058,1.2065,1.2051,1.2065,359466.3653
2005-11-16 11:20:00,17.12,17.12,17.11,17.11,383661.2167763645,1.2065,1.2065,1.2058,1.2058,383661.2168
2005-11-16 11:30:00,17.11,17.11,17.08,17.09,473095.75717355753,1.2058,1.2058,1.2037,1.2044,473095.7572
2005-11-16 11:40:00,17.09,17.1,17.09,17.1,549568.7699769544,1.2044,1.2051,1.2044,1.2051,549568.77
2005-11-16 11:50:00,17.1,17.1,17.08,17.08,459702.17865996825,1.2051,1.2051,1.2037,1.2037,459702.1787
2005-11-16 12:00:00,17.09,17.09,17.04,17.05,705971.2029420941,1.2044,1.2044,1.2008,1.2015,705971.2029
2005-11-16 12:10:00,17.05,17.06,17.04,17.05,448900.90566513815,1.2015,1.2023,1.2008,1.2015,448900.9057
2005-11-16 12:20:00,17.05,17.05,17.02,17.02,778555.7574673522,1.2015,1.2015,1.1994,1.1994,778555.7575
2005-11-16 12:30:00,17.02,17.04,17.01,17.02,645916.1250908388,1.1994,1.2008,1.1987,1.1994,645916.1251
2005-11-16 12:40:00,17.03,17.03,16.99,17.02,563394.399410337,1.2001,1.2001,1.1973,1.1994,563394.3994
2005-11-16 12:50:00,17.02,17.02,17.0,17.01,504203.4233986682,1.1994,1.1994,1.198,1.1987,504203.4234
2005-11-16 13:00:00,17.01,17.02,16.99,17.01,606167.4404698642,1.1987,1.1994,1.1973,1.1987,606167.4405
2005-11-16 13:10:00,17.01,17.02,16.99,17.01,522349.5620299827,1.1987,1.1994,1.1973,1.1987,522349.562
2005-11-16 13:20:00,17.01,17.01,17.0,17.01,440259.8872692741,1.1987,1.1987,1.198,1.1987,440259.8873
2005-11-16 13:30:00,17.01,17.01,17.0,17.0,410880.4247233362,1.1987,1.1987,1.198,1.198,410880.4247
2005-11-16 13:40:00,17.0,17.0,16.97,16.97,483464.9792485944,1.198,1.198,1.1959,1.1959,483464.9792
2005-11-16 13:50:00,16.97,16.99,16.95,16.97,879223.6217791686,1.1959,1.1973,1.1945,1.1959,879223.6218
2005-11-16 14:00:00,16.97,16.98,16.97,16.98,685664.8097118135,1.1959,1.1966,1.1959,1.1966,685664.8097
2005-11-16 14:10:00,16.98,17.0,16.98,16.99,416929.1376004411,1.1966,1.198,1.1966,1.1973,416929.1376
2005-11-16 14:20:00,16.99,17.01,16.99,17.0,391438.1333326421,1.1973,1.1987,1.1973,1.198,391438.1333
2005-11-16 14:30:00,17.0,17.01,16.99,17.0,573331.5705655806,1.198,1.1987,1.1973,1.198,573331.5706
2005-11-16 14:40:00,17.0,17.01,16.99,17.01,419089.3921994071,1.198,1.1987,1.1973,1.1987,419089.3922
2005-11-16 14:50:00,17.01,17.02,16.99,17.02,348233.0413533218,1.1987,1.1994,1.1973,1.1994,348233.0414
2005-11-16 15:00:00,17.02,17.04,17.02,17.04,476120.11361211,1.1994,1.2008,1.1994,1.2008,476120.1136
2005-11-16 15:10:00,17.04,17.07,17.03,17.06,460566.28049955465,1.2008,1.203,1.2001,1.2023,460566.2805
2005-11-16 15:20:00,17.06,17.08,17.06,17.08,896505.6585708967,1.2023,1.2037,1.2023,1.2037,896505.6586
2005-11-16 15:30:00,17.08,17.09,17.06,17.09,697762.2354660232,1.2037,1.2044,1.2023,1.2044,697762.2355
2005-11-16 15:40:00,17.09,17.1,17.07,17.08,779851.9102267318,1.2044,1.2051,1.203,1.2037,779851.9102
2005-11-16 15:50:00,17.08,17.13,17.07,17.1,1640065.2915349994,1.2037,1.2072,1.203,1.2051,1640065.2915
2005-11-17 09:30:00,16.84,16.91,16.73,16.75,6248752.452969098,1.1867,1.1917,1.179,1.1804,6248752.453
2005-11-17 09:40:00,16.73,16.77,16.68,16.71,5881077.120225082,1.179,1.1818,1.1755,1.1776,5881077.1202
2005-11-17 09:50:00,16.71,16.72,16.66,16.69,2859745.038111212,1.1776,1.1783,1.1741,1.1762,2859745.0381
2005-11-17 10:00:00,16.69,16.72,16.68,16.71,2537003.0010256893,1.1762,1.1783,1.1755,1.1776,2537003.001
2005-11-17 10:10:00,16.71,16.72,16.69,16.71,1513042.3211157976,1.1776,1.1783,1.1762,1.1776,1513042.3211
2005-11-17 10:20:00,16.71,16.72,16.64,16.69,3611081.587631593,1.1776,1.1783,1.1727,1.1762,3611081.5876
2005-11-17 10:30:00,16.69,16.7,16.65,16.65,1174314.3999979263,1.1762,1.1769,1.1734,1.1734,1174314.4
2005-11-17 10:40:00,16.65,16.65,16.6,16.62,2077300.822365721,1.1734,1.1734,1.1698,1.1712,2077300.8224
2005-11-17 10:50:00,16.62,16.64,16.6,16.61,1746349.8178041277,1.1712,1.1727,1.1698,1.1705,1746349.8178
2005-11-17 11:00:00,16.61,16.69,16.61,16.67,2856720.68167266,1.1705,1.1762,1.1705,1.1748,2856720.6817
2005-11-17 11:10:00,16.67,16.68,16.65,16.65,1729931.8828519855,1.1748,1.1755,1.1734,1.1734,1729931.8829
2005-11-17 11:20:00,16.65,16.69,16.65,16.69,2866657.852827904,1.1734,1.1762,1.1734,1.1762,2866657.8528
2005-11-17 11:30:00,16.69,16.75,16.69,16.71,2938810.3564333683,1.1762,1.1804,1.1762,1.1776,2938810.3564
2005-11-17 11:40:00,16.71,16.73,16.7,16.7,1392068.0635737008,1.1776,1.179,1.1769,1.1769,1392068.0636
2005-11-17 11:50:00,16.7,16.72,16.69,16.69,893481.3021323442,1.1769,1.1783,1.1762,1.1762,893481.3021
2005-11-17 12:00:00,16.69,16.71,16.69,16.7,1304361.7268556806,1.1762,1.1776,1.1762,1.1769,1304361.7269
2005-11-17 12:10:00,16.69,16.7,16.66,16.67,1699256.2675466682,1.1762,1.1769,1.1741,1.1748,1699256.2675
2005-11-17 12:20:00,16.68,16.68,16.66,16.66,572899.5196457874,1.1755,1.1755,1.1741,1.1741,572899.5196
2005-11-17 12:30:00,16.67,16.67,16.64,16.65,807071.1181737037,1.1748,1.1748,1.1727,1.1734,807071.1182
2005-11-17 12:40:00,16.65,16.65,16.63,16.64,444148.3455474129,1.1734,1.1734,1.1719,1.1727,444148.3455
2005-11-17 12:50:00,16.64,16.68,16.64,16.68,588021.3018385496,1.1727,1.1755,1.1727,1.1755,588021.3018
2005-11-17 13:00:00,16.68,16.69,16.66,16.66,474823.9608527303,1.1755,1.1762,1.1741,1.1741,474823.9609
2005-11-17 13:10:00,16.66,16.66,16.65,16.66,266143.3665926132,1.1741,1.1741,1.1734,1.1741,266143.3666
2005-11-17 13:20:00,16.66,16.67,16.65,16.66,454517.5676224498,1.1741,1.1748,1.1734,1.1741,454517.5676
2005-11-17 13:30:00,16.66,16.68,16.66,16.66,1560999.9732128433,1.1741,1.1755,1.1741,1.1741,1560999.9732
2005-11-17 13:40:00,16.66,16.66,16.65,16.65,531422.6313456399,1.1741,1.1741,1.1734,1.1734,531422.6313
2005-11-17 13:50:00,16.65,16.66,16.64,16.66,652396.8888877368,1.1734,1.1741,1.1727,1.1741,652396.8889
2005-11-17 14:00:00,16.66,16.66,16.62,16.62,643323.8195720796,1.1741,1.1741,1.1712,1.1712,643323.8196
2005-11-17 14:10:00,16.62,16.66,16.62,16.63,1014887.6105942344,1.1712,1.1741,1.1712,1.1719,1014887.6106
2005-11-17 14:20:00,16.63,16.66,16.63,16.65,728437.8507713407,1.1719,1.1741,1.1719,1.1734,728437.8508
2005-11-17 14:30:00,16.65,16.66,16.64,16.65,641163.5649731136,1.1734,1.1741,1.1727,1.1734,641163.565
2005-11-17 14:40:00,16.65,16.65,16.63,16.64,569011.0613676487,1.1734,1.1734,1.1719,1.1727,569011.0614
2005-11-17 14:50:00,16.64,16.64,16.6,16.61,1171722.0944791671,1.1727,1.1727,1.1698,1.1705,1171722.0945
2005-11-17 15:00:00,16.6,16.62,16.6,16.61,861509.5340676472,1.1698,1.1712,1.1698,1.1705,861509.5341
2005-11-17 15:10:00,16.6,16.66,16.6,16.65,985508.1480482966,1.1698,1.1741,1.1698,1.1734,985508.148
2005-11-17 15:20:00,16.65,16.67,16.63,16.63,1521683.3395116618,1.1734,1.1748,1.1719,1.1719,1521683.3395
2005-11-17 15:30:00,16.63,16.64,16.6,16.61,1628399.916700583,1.1719,1.1727,1.1698,1.1705,1628399.9167
2005-11-17 15:40:00,16.61,16.61,16.59,16.6,1855226.6495920147,1.1705,1.1705,1.1691,1.1698,1855226.6496
2005-11-17 15:50:00,16.6,16.64,16.59,16.63,3290499.8051450355,1.1698,1.1727,1.1691,1.1719,3290499.8051
2005-11-18 09:30:00,16.72,16.72,16.55,16.56,8427153.190566428,1.1783,1.1783,1.1663,1.167,8427153.1906
2005-11-18 09:40:00,16.55,16.6,16.5,16.6,2098039.2665157947,1.1663,1.1698,1.1628,1.1698,2098039.2665
2005-11-18 09:50:00,16.59,16.6,16.54,16.56,1034761.9529047216,1.1691,1.1698,1.1656,1.167,1034761.9529
2005-11-18 10:00:00,16.56,16.63,16.55,16.61,1424471.882558191,1.167,1.1719,1.1663,1.1705,1424471.8826
2005-11-18 10:10:00,16.61,16.61,16.53,16.53,1279302.7735076747,1.1705,1.1705,1.1649,1.1649,1279302.7735
2005-11-18 10:20:00,16.52,16.53,16.44,16.45,2071684.1604084093,1.1642,1.1649,1.1586,1.1593,2071684.1604
2005-11-18 10:30:00,16.45,16.48,16.44,16.44,1978361.1617330776,1.1593,1.1614,1.1586,1.1586,1978361.1617
2005-11-18 10:40:00,16.45,16.46,16.39,16.4,2781543.8216286423,1.1593,1.16,1.155,1.1557,2781543.8216
2005-11-18 10:50:00,16.4,16.42,16.26,16.3,2668778.531562616,1.1557,1.1571,1.1459,1.1487,2668778.5316
2005-11-18 11:00:00,16.29,16.35,16.25,16.31,3569172.648411652,1.148,1.1522,1.1452,1.1494,3569172.6484
2005-11-18 11:10:00,16.31,16.41,16.31,16.38,2194386.621629679,1.1494,1.1564,1.1494,1.1543,2194386.6216
2005-11-18 11:20:00,16.39,16.39,16.32,16.32,1598156.3523150587,1.155,1.155,1.1501,1.1501,1598156.3523
2005-11-18 11:30:00,16.32,16.34,16.31,16.32,1153143.904928059,1.1501,1.1515,1.1494,1.1501,1153143.9049
2005-11-18 11:40:00,16.32,16.38,16.31,16.37,846819.8027946784,1.1501,1.1543,1.1494,1.1536,846819.8028
2005-11-18 11:50:00,16.37,16.37,16.34,16.34,460566.28049955465,1.1536,1.1536,1.1515,1.1515,460566.2805
2005-11-18 12:00:00,16.34,16.34,16.32,16.33,720660.934215063,1.1515,1.1515,1.1501,1.1508,720660.9342
2005-11-18 12:10:00,16.33,16.38,16.33,16.38,504203.4233986682,1.1508,1.1543,1.1508,1.1543,504203.4234
2005-11-18 12:20:00,16.38,16.42,16.36,16.36,1107778.558349773,1.1543,1.1571,1.1529,1.1529,1107778.5583
2005-11-18 12:30:00,16.36,16.38,16.34,16.36,758249.3642370716,1.1529,1.1543,1.1515,1.1529,758249.3642
2005-11-18 12:40:00,16.36,16.43,16.36,16.4,769914.7390714881,1.1529,1.1579,1.1529,1.1557,769914.7391
2005-11-18 12:50:00,16.4,16.41,16.39,16.39,696466.0827066436,1.1557,1.1564,1.155,1.155,696466.0827
2005-11-18 13:00:00,16.39,16.45,16.39,16.43,1017911.9670327868,1.155,1.1593,1.155,1.1579,1017911.967
2005-11-18 13:10:00,16.43,16.45,16.42,16.44,733622.461808859,1.1579,1.1593,1.1571,1.1586,733622.4618
2005-11-18 13:20:00,16.44,16.44,16.41,16.41,450197.05842451775,1.1586,1.1586,1.1564,1.1564,450197.0584
2005-11-18 13:30:00,16.41,16.45,16.41,16.44,579812.3343624787,1.1564,1.1593,1.1564,1.1586,579812.3344
2005-11-18 13:40:00,16.44,16.47,16.43,16.46,489945.7430454925,1.1586,1.1607,1.1579,1.16,489945.743
2005-11-18 13:50:00,16.46,16.48,16.46,16.47,386253.52229512366,1.16,1.1614,1.16,1.1607,386253.5223
2005-11-18 14:00:00,16.47,16.49,16.47,16.49,848548.0064738512,1.1607,1.1621,1.1607,1.1621,848548.0065
2005-11-18 14:10:00,16.49,16.51,16.47,16.47,586293.0981593768,1.1621,1.1635,1.1607,1.1607,586293.0982
2005-11-18 14:20:00,16.47,16.48,16.22,16.46,1483662.8585698598,1.1607,1.1614,1.1431,1.16,1483662.8586
2005-11-18 14:30:00,16.46,16.48,16.45,16.47,580676.4362020651,1.16,1.1614,1.1593,1.1607,580676.4362
2005-11-18 14:40:00,16.47,16.47,16.42,16.45,1100865.743633082,1.1607,1.1607,1.1571,1.1593,1100865.7436
2005-11-18 14:50:00,16.45,16.45,16.41,16.42,674431.4857971902,1.1593,1.1593,1.1564,1.1571,674431.4858
2005-11-18 15:00:00,16.41,16.42,16.4,16.4,730598.1053703066,1.1564,1.1571,1.1557,1.1557,730598.1054
2005-11-18 15:10:00,16.4,16.42,16.4,16.41,932797.9358335256,1.1557,1.1571,1.1557,1.1564,932797.9358
2005-11-18 15:20:00,16.42,16.42,16.39,16.4,883112.0800573074,1.1571,1.1571,1.155,1.1557,883112.0801
2005-11-18 15:30:00,16.4,16.43,16.4,16.43,989828.6572462284,1.1557,1.1579,1.1557,1.1579,989828.6572
2005-11-18 15:40:00,16.43,16.49,16.43,16.48,2184449.4504744355,1.1579,1.1621,1.1579,1.1614,2184449.4505
2005-11-18 15:50:00,16.48,16.48,16.47,16.48,3019603.878434697,1.1614,1.1614,1.1607,1.1614,3019603.8784
2005-11-21 09:30:00,16.48,16.6,16.48,16.59,1955030.4120642445,1.1614,1.1698,1.1614,1.1691,1955030.4121
2005-11-21 09:40:00,16.59,16.6,16.55,16.56,846387.751874885,1.1691,1.1698,1.1663,1.167,846387.7519
2005-11-21 09:50:00,16.56,16.57,16.51,16.53,499018.8123611497,1.167,1.1677,1.1635,1.1649,499018.8124
2005-11-21 10:00:00,16.53,16.61,16.53,16.57,2241048.1209673453,1.1649,1.1705,1.1649,1.1677,2241048.121
2005-11-21 10:10:00,16.57,16.6,16.54,16.6,531854.6822654331,1.1677,1.1698,1.1656,1.1698,531854.6823
2005-11-21 10:20:00,16.6,16.62,16.59,16.62,706403.2538618873,1.1698,1.1712,1.1691,1.1712,706403.2539
2005-11-21 10:30:00,16.62,16.65,16.61,16.64,726709.6470921679,1.1712,1.1734,1.1705,1.1727,726709.6471
2005-11-21 10:40:00,16.64,16.66,16.63,16.66,461430.382339141,1.1727,1.1741,1.1719,1.1741,461430.3823
2005-11-21 10:50:00,16.66,16.66,16.63,16.63,469207.2988954187,1.1741,1.1741,1.1719,1.1719,469207.2989
2005-11-21 11:00:00,16.63,16.64,16.62,16.63,524077.76570915553,1.1719,1.1727,1.1712,1.1719,524077.7657
2005-11-21 11:10:00,16.63,16.64,16.61,16.61,521053.4092706031,1.1719,1.1727,1.1705,1.1705,521053.4093
2005-11-21 11:20:00,16.6,16.63,16.59,16.61,350393.2959522878,1.1698,1.1719,1.1691,1.1705,350393.296
2005-11-21 11:30:00,16.61,16.64,16.61,16.63,450197.05842451775,1.1705,1.1727,1.1705,1.1719,450197.0584
2005-11-21 11:40:00,16.63,16.66,16.63,16.65,511116.2381153594,1.1719,1.1741,1.1719,1.1734,511116.2381
2005-11-21 11:50:00,16.65,16.69,16.65,16.68,1240418.1907262865,1.1734,1.1762,1.1734,1.1755,1240418.1907
2005-11-21 12:00:00,16.68,16.69,16.66,16.66,517597.0019122575,1.1755,1.1762,1.1741,1.1741,517597.0019
2005-11-21 12:10:00,16.66,16.68,16.65,16.67,901690.2696084152,1.1741,1.1755,1.1734,1.1748,901690.2696
2005-11-21 12:20:00,16.67,16.68,16.62,16.63,589749.5055177223,1.1748,1.1755,1.1712,1.1719,589749.5055
2005-11-21 12:30:00,16.62,16.63,16.61,16.63,237195.95496646856,1.1712,1.1719,1.1705,1.1719,237195.955
2005-11-21 12:40:00,16.62,16.65,16.62,16.63,257934.3991165424,1.1712,1.1734,1.1712,1.1719,257934.3991
2005-11-21 12:50:00,16.63,16.65,16.62,16.65,177140.8771152133,1.1719,1.1734,1.1712,1.1734,177140.8771
2005-11-21 13:00:00,16.65,16.66,16.64,16.66,607031.5423094506,1.1734,1.1741,1.1727,1.1741,607031.5423
2005-11-21 13:10:00,16.65,16.67,16.65,16.67,167203.70595996964,1.1734,1.1748,1.1734,1.1748,167203.706
2005-11-21 13:20:00,16.67,16.67,16.65,16.66,1507857.7100782793,1.1748,1.1748,1.1734,1.1741,1507857.7101
2005-11-21 13:30:00,16.66,16.66,16.64,16.65,408720.1701243703,1.1741,1.1741,1.1727,1.1734,408720.1701
2005-11-21 13:40:00,16.65,16.66,16.62,16.64,365515.0781450499,1.1734,1.1741,1.1712,1.1727,365515.0781
2005-11-21 13:50:00,16.63,16.65,16.62,16.62,480872.6737298352,1.1719,1.1734,1.1712,1.1712,480872.6737
2005-11-21 14:00:00,16.62,16.62,16.57,16.59,807503.1690934969,1.1712,1.1712,1.1677,1.1691,807503.1691
2005-11-21 14:10:00,16.6,16.6,16.58,16.6,435075.2762317556,1.1698,1.1698,1.1684,1.1698,435075.2762
2005-11-21 14:20:00,16.61,16.61,16.6,16.6,398782.99896912655,1.1705,1.1705,1.1698,1.1698,398782.999
2005-11-21 14:30:00,16.6,16.61,16.58,16.58,340024.0738772509,1.1698,1.1705,1.1684,1.1684,340024.0739
2005-11-21 14:40:00,16.58,16.59,16.56,16.57,734486.5636484455,1.1684,1.1691,1.167,1.1677,734486.5636
2005-11-21 14:50:00,16.57,16.57,16.52,16.52,996309.4210431266,1.1677,1.1677,1.1642,1.1642,996309.421
2005-11-21 15:00:00,16.52,16.53,16.5,16.53,1364848.855626729,1.1642,1.1649,1.1628,1.1649,1364848.8556
2005-11-21 15:10:00,16.53,16.54,16.51,16.52,450197.05842451775,1.1649,1.1656,1.1635,1.1642,450197.0584
2005-11-21 15:20:00,16.52,16.53,16.51,16.53,2182721.2467952627,1.1642,1.1649,1.1635,1.1649,2182721.2468
2005-11-21 15:30:00,16.53,16.58,16.52,16.58,1319915.559968236,1.1649,1.1684,1.1642,1.1684,1319915.56
2005-11-21 15:40:00,16.58,16.63,16.58,16.61,1125924.6969810876,1.1684,1.1719,1.1684,1.1705,1125924.697
2005-11-21 15:50:00,16.61,16.62,16.57,16.57,1753694.683440612,1.1705,1.1712,1.1677,1.1677,1753694.6834
2005-11-22 09:30:00,16.58,16.69,16.46,16.64,1625375.5602620305,1.1684,1.1762,1.16,1.1727,1625375.5603
2005-11-22 09:40:00,16.66,16.7,16.64,16.7,1113827.2712268778,1.1741,1.1769,1.1727,1.1769,1113827.2712
2005-11-22 09:50:00,16.7,16.71,16.67,16.71,945327.4125075288,1.1769,1.1776,1.1748,1.1776,945327.4125
2005-11-22 10:00:00,16.71,16.83,16.7,16.8,1870780.48270457,1.1776,1.186,1.1769,1.1839,1870780.4827
2005-11-22 10:10:00,16.8,16.8,16.76,16.78,1184683.6220729633,1.1839,1.1839,1.1811,1.1825,1184683.6221
2005-11-22 10:20:00,16.78,16.82,16.76,16.82,799726.2525372192,1.1825,1.1853,1.1811,1.1853,799726.2525
2005-11-22 10:30:00,16.82,16.82,16.77,16.78,570307.2141270282,1.1853,1.1853,1.1818,1.1825,570307.2141
2005-11-22 10:40:00,16.78,16.8,16.76,16.78,618696.917143867,1.1825,1.1839,1.1811,1.1825,618696.9171
2005-11-22 10:50:00,16.79,16.81,16.78,16.78,585861.0472395836,1.1832,1.1846,1.1825,1.1825,585861.0472
2005-11-22 11:00:00,16.78,16.82,16.78,16.82,531422.6313456399,1.1825,1.1853,1.1825,1.1853,531422.6313
2005-11-22 11:10:00,16.82,16.87,16.82,16.87,772939.0955100405,1.1853,1.1889,1.1853,1.1889,772939.0955
2005-11-22 11:20:00,16.87,16.91,16.77,16.88,1352319.378952726,1.1889,1.1917,1.1818,1.1896,1352319.379
2005-11-22 11:30:00,16.88,16.88,16.84,16.85,689553.2679899524,1.1896,1.1896,1.1867,1.1875,689553.268
2005-11-22 11:40:00,16.85,16.86,16.82,16.82,524077.76570915553,1.1875,1.1882,1.1853,1.1853,524077.7657
2005-11-22 11:50:00,16.82,16.84,16.82,16.82,340888.17571683734,1.1853,1.1867,1.1853,1.1853,340888.1757
2005-11-22 12:00:00,16.82,16.82,16.79,16.8,709427.6103004396,1.1853,1.1853,1.1832,1.1839,709427.6103
2005-11-22 12:10:00,16.8,16.82,16.79,16.81,785036.5212642503,1.1839,1.1853,1.1832,1.1846,785036.5213
2005-11-22 12:20:00,16.81,16.83,16.81,16.83,340024.0738772509,1.1846,1.186,1.1846,1.186,340024.0739
2005-11-22 12:30:00,16.82,16.83,16.82,16.82,155106.28020575995,1.1853,1.186,1.1853,1.1853,155106.2802
2005-11-22 12:40:00,16.83,16.83,16.8,16.82,319717.6806469704,1.186,1.186,1.1839,1.1853,319717.6806
2005-11-22 12:50:00,16.81,16.82,16.8,16.81,352121.49963146064,1.1846,1.1853,1.1839,1.1846,352121.4996
2005-11-22 13:00:00,16.8,16.83,16.8,16.81,455813.7203818294,1.1839,1.186,1.1839,1.1846,455813.7204
2005-11-22 13:10:00,16.81,16.83,16.8,16.83,131343.47961713377,1.1846,1.186,1.1839,1.186,131343.4796
2005-11-22 13:20:00,16.83,16.83,16.81,16.83,295522.829138551,1.186,1.186,1.1846,1.186,295522.8291
2005-11-22 13:30:00,16.83,16.83,16.81,16.82,215161.3580570152,1.186,1.186,1.1846,1.1853,215161.3581
2005-11-22 13:40:00,16.82,16.83,16.81,16.81,159426.78940369198,1.1853,1.186,1.1846,1.1846,159426.7894
2005-11-22 13:50:00,16.81,16.86,16.81,16.85,483464.9792485944,1.1846,1.1882,1.1846,1.1875,483464.9792
2005-11-22 14:00:00,16.85,16.91,16.85,16.9,994149.1664441606,1.1875,1.1917,1.1875,1.191,994149.1664
2005-11-22 14:10:00,16.9,16.93,16.89,16.9,1108642.6601893594,1.191,1.1931,1.1903,1.191,1108642.6602
2005-11-22 14:20:00,16.9,16.91,16.88,16.89,293362.574539585,1.191,1.1917,1.1896,1.1903,293362.5745
2005-11-22 14:30:00,16.9,16.9,16.88,16.9,225530.58013205207,1.191,1.191,1.1896,1.191,225530.5801
2005-11-22 14:40:00,16.89,16.92,16.88,16.92,316261.2732886248,1.1903,1.1924,1.1896,1.1924,316261.2733
2005-11-22 14:50:00,16.91,16.94,16.89,16.94,477416.2663714896,1.1917,1.1938,1.1903,1.1938,477416.2664
2005-11-22 15:00:00,16.94,16.97,16.94,16.96,763433.9752745901,1.1938,1.1959,1.1938,1.1952,763433.9753
2005-11-22 15:10:00,16.96,16.96,16.94,16.95,1046859.3786589314,1.1952,1.1952,1.1938,1.1945,1046859.3787
2005-11-22 15:20:00,16.94,16.97,16.91,16.92,676159.689476363,1.1938,1.1959,1.1917,1.1924,676159.6895
2005-11-22 15:30:00,16.92,16.94,16.9,16.9,809663.4236924628,1.1924,1.1938,1.191,1.191,809663.4237
2005-11-22 15:40:00,16.9,16.92,16.89,16.89,854164.6684311627,1.191,1.1924,1.1903,1.1903,854164.6684
2005-11-22 15:50:00,16.9,16.91,16.87,16.91,1688454.994551838,1.191,1.1917,1.1889,1.1917,1688454.9946
2005-11-23 09:30:00,17.28,17.28,17.02,17.02,1882877.90845878,1.2178,1.2178,1.1994,1.1994,1882877.9085
2005-11-23 09:40:00,17.03,17.06,17.03,17.04,765594.2298735561,1.2001,1.2023,1.2001,1.2008,765594.2299
2005-11-23 09:50:00,17.04,17.07,17.04,17.07,836018.5297998482,1.2008,1.203,1.2008,1.203,836018.5298
2005-11-23 10:00:00,17.07,17.07,17.04,17.06,924588.9683574548,1.203,1.203,1.2008,1.2023,924588.9684
2005-11-23 10:10:00,17.05,17.09,17.05,17.08,605735.3895500709,1.2015,1.2044,1.2015,1.2037,605735.3896
2005-11-23 10:20:00,17.07,17.07,17.04,17.04,435507.3271515489,1.203,1.203,1.2008,1.2008,435507.3272
2005-11-23 10:30:00,17.04,17.07,17.04,17.04,700786.5919045756,1.2008,1.203,1.2008,1.2008,700786.5919
2005-11-23 10:40:00,17.04,17.07,17.03,17.04,822624.9512862589,1.2008,1.203,1.2001,1.2008,822624.9513
2005-11-23 10:50:00,17.03,17.04,17.01,17.03,773803.1973496269,1.2001,1.2008,1.1987,1.2001,773803.1973
2005-11-23 11:00:00,17.03,17.03,16.96,16.96,451925.2621036906,1.2001,1.2001,1.1952,1.1952,451925.2621
2005-11-23 11:10:00,16.96,17.0,16.94,16.98,668814.8238398785,1.1952,1.198,1.1938,1.1966,668814.8238
2005-11-23 11:20:00,16.98,17.01,16.98,17.0,361626.6198669111,1.1966,1.1987,1.1966,1.198,361626.6199
2005-11-23 11:30:00,17.0,17.01,17.0,17.01,1334605.2912412048,1.198,1.1987,1.198,1.1987,1334605.2912
2005-11-23 11:40:00,17.01,17.02,17.01,17.02,192694.71022776864,1.1987,1.1994,1.1987,1.1994,192694.7102
2005-11-23 11:50:00,17.02,17.02,17.0,17.0,504635.4743184614,1.1994,1.1994,1.198,1.198,504635.4743
2005-11-23 12:00:00,17.0,17.02,16.98,17.01,462726.53509852063,1.198,1.1994,1.1966,1.1987,462726.5351
2005-11-23 12:10:00,17.01,17.01,16.97,16.98,441123.9891088605,1.1987,1.1987,1.1959,1.1966,441123.9891
2005-11-23 12:20:00,16.98,16.99,16.97,16.97,573331.5705655806,1.1966,1.1973,1.1959,1.1959,573331.5706
2005-11-23 12:30:00,16.98,17.0,16.97,16.99,394030.4388514013,1.1966,1.198,1.1959,1.1973,394030.4389
2005-11-23 12:40:00,16.98,17.02,16.98,17.01,311076.66225110635,1.1966,1.1994,1.1966,1.1987,311076.6623
2005-11-23 12:50:00,17.01,17.03,17.01,17.01,292930.5236197918,1.1987,1.2001,1.1987,1.1987,292930.5236
2005-11-23 13:00:00,17.01,17.01,16.98,16.98,395326.591610781,1.1987,1.1987,1.1966,1.1966,395326.5916
2005-11-23 13:10:00,16.98,17.01,16.98,17.01,400079.1517285062,1.1966,1.1987,1.1966,1.1987,400079.1517
2005-11-23 13:20:00,17.01,17.01,16.99,16.99,197015.21942570063,1.1987,1.1987,1.1973,1.1973,197015.2194
2005-11-23 13:30:00,16.99,17.02,16.99,16.99,252317.7371592307,1.1973,1.1994,1.1973,1.1973,252317.7372
2005-11-23 13:40:00,16.99,17.03,16.99,17.0,156834.48388493276,1.1973,1.2001,1.1973,1.198,156834.4839
2005-11-23 13:50:00,17.0,17.03,16.99,17.0,240652.3623248142,1.198,1.2001,1.1973,1.198,240652.3623
2005-11-23 14:00:00,17.01,17.03,17.01,17.03,239356.20956543452,1.1987,1.2001,1.1987,1.2001,239356.2096
2005-11-23 14:10:00,17.03,17.05,17.03,17.04,313668.9677698655,1.2001,1.2015,1.2001,1.2008,313668.9678
2005-11-23 14:20:00,17.04,17.06,17.03,17.04,391870.18425243534,1.2008,1.2023,1.2001,1.2008,391870.1843
2005-11-23 14:30:00,17.04,17.05,17.03,17.04,278240.79234682285,1.2008,1.2015,1.2001,1.2008,278240.7923
2005-11-23 14:40:00,17.04,17.04,17.03,17.04,258366.4500363356,1.2008,1.2008,1.2001,1.2008,258366.45
2005-11-23 14:50:00,17.04,17.04,17.01,17.02,400079.1517285062,1.2008,1.2008,1.1987,1.1994,400079.1517
2005-11-23 15:00:00,17.02,17.02,16.98,16.98,533150.8350248127,1.1994,1.1994,1.1966,1.1966,533150.835
2005-11-23 15:10:00,16.98,16.99,16.95,16.99,495130.35408301087,1.1966,1.1973,1.1945,1.1973,495130.3541
2005-11-23 15:20:00,16.99,17.03,16.99,17.0,359466.3652679451,1.1973,1.2001,1.1973,1.198,359466.3653
2005-11-23 15:30:00,17.0,17.01,16.96,16.97,499018.8123611497,1.198,1.1987,1.1952,1.1959,499018.8124
2005-11-23 15:40:00,16.97,17.01,16.97,16.99,3098669.1967568537,1.1959,1.1987,1.1959,1.1973,3098669.1968
2005-11-23 15:50:00,16.99,16.99,16.96,16.98,939278.6996304238,1.1973,1.1973,1.1952,1.1966,939278.6996
2005-11-25 09:30:00,17.1,17.1,17.04,17.09,1290968.1483420911,1.2051,1.2051,1.2008,1.2044,1290968.1483
2005-11-25 09:40:00,17.09,17.1,17.09,17.1,265711.31567282,1.2044,1.2051,1.2044,1.2051,265711.3157
2005-11-25 09:50:00,17.09,17.11,17.09,17.11,335703.5646793189,1.2044,1.2058,1.2044,1.2058,335703.5647
2005-11-25 10:00:00,17.11,17.13,17.1,17.13,350825.346872081,1.2058,1.2072,1.2051,1.2072,350825.3469
2005-11-25 10:10:00,17.13,17.14,17.07,17.07,349961.2450324946,1.2072,1.2079,1.203,1.203,349961.245
2005-11-25 10:20:00,17.07,17.07,17.04,17.05,1662531.939364246,1.203,1.203,1.2008,1.2015,1662531.9394
2005-11-25 10:30:00,17.05,17.06,17.02,17.02,255774.1445175763,1.2015,1.2023,1.1994,1.1994,255774.1445
2005-11-25 10:40:00,17.02,17.03,16.99,17.02,303299.7456948287,1.1994,1.2001,1.1973,1.1994,303299.7457
2005-11-25 10:50:00,17.02,17.04,17.02,17.02,228554.9365706045,1.1994,1.2008,1.1994,1.1994,228554.9366
2005-11-25 11:00:00,17.02,17.03,17.0,17.0,345640.73583456257,1.1994,1.2001,1.198,1.198,345640.7358
2005-11-25 11:10:00,17.01,17.03,17.01,17.03,167635.75687976286,1.1987,1.2001,1.1987,1.2001,167635.7569
2005-11-25 11:20:00,17.03,17.03,17.0,17.02,212569.052538256,1.2001,1.2001,1.198,1.1994,212569.0525
2005-11-25 11:30:00,17.02,17.02,16.99,17.0,150353.72008803472,1.1994,1.1994,1.1973,1.198,150353.7201
2005-11-25 11:40:00,17.0,17.0,16.97,16.98,234603.6494477093,1.198,1.198,1.1959,1.1966,234603.6494
2005-11-25 11:50:00,16.97,16.98,16.95,16.96,6548163.740385788,1.1959,1.1966,1.1945,1.1952,6548163.7404
2005-11-25 12:00:00,16.96,16.96,16.94,16.95,384093.2676961577,1.1952,1.1952,1.1938,1.1945,384093.2677
2005-11-25 12:10:00,16.95,16.97,16.95,16.97,146897.3127296891,1.1945,1.1959,1.1945,1.1959,146897.3127
2005-11-25 12:20:00,16.97,17.0,16.95,17.0,280833.0978655821,1.1959,1.198,1.1945,1.198,280833.0979
2005-11-25 12:30:00,17.0,17.0,16.97,16.98,296818.9818979306,1.198,1.198,1.1959,1.1966,296818.9819
2005-11-25 12:40:00,16.99,17.01,16.98,17.01,315829.2223688316,1.1973,1.1987,1.1966,1.1987,315829.2224
2005-11-25 12:50:00,17.01,17.04,16.99,17.01,785468.5721840435,1.1987,1.2008,1.1973,1.1987,785468.5722
2005-11-25 13:00:00,17.01,17.01,17.0,17.0,349097.1431929082,1.1987,1.1987,1.198,1.198,349097.1432
2005-11-25 13:10:00,17.0,17.0,17.0,17.0,13825.629433382504,1.198,1.198,1.198,1.198,13825.6294
2005-11-25 13:20:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 13:30:00,17.0,17.0,17.0,17.0,3024.3564385524223,1.198,1.198,1.198,1.198,3024.3564
2005-11-25 13:40:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 13:50:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 14:00:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 14:10:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 14:20:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 14:30:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 14:40:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 14:50:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 15:00:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 15:10:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 15:20:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 15:30:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 15:40:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-25 15:50:00,17.0,17.0,17.0,17.0,0.0,1.198,1.198,1.198,1.198,0.0
2005-11-28 09:30:00,17.0,17.04,16.94,16.97,780283.961146525,1.198,1.2008,1.1938,1.1959,780283.9611
2005-11-28 09:40:00,16.97,16.97,16.94,16.97,483464.9792485944,1.1959,1.1959,1.1938,1.1959,483464.9792
2005-11-28 09:50:00,16.97,17.03,16.97,17.0,600118.7275927593,1.1959,1.2001,1.1959,1.198,600118.7276
2005-11-28 10:00:00,17.0,17.04,16.97,17.03,567714.9086082691,1.198,1.2008,1.1959,1.2001,567714.9086
2005-11-28 10:10:00,17.03,17.05,17.02,17.03,343480.4812355966,1.2001,1.2015,1.1994,1.2001,343480.4812
2005-11-28 10:20:00,17.03,17.04,16.99,16.99,645916.1250908388,1.2001,1.2008,1.1973,1.1973,645916.1251
2005-11-28 10:30:00,16.99,17.04,16.99,17.02,391870.18425243534,1.1973,1.2008,1.1973,1.1994,391870.1843
2005-11-28 10:40:00,17.02,17.04,17.01,17.03,353417.65239084023,1.1994,1.2008,1.1987,1.2001,353417.6524
2005-11-28 10:50:00,17.04,17.05,17.02,17.02,355145.856070013,1.2008,1.2015,1.1994,1.1994,355145.8561
2005-11-28 11:00:00,17.03,17.03,16.99,17.0,370699.68918256834,1.2001,1.2001,1.1973,1.198,370699.6892
2005-11-28 11:10:00,17.0,17.01,16.98,16.98,724117.3415734086,1.198,1.1987,1.1966,1.1966,724117.3416
2005-11-28 11:20:00,16.98,16.98,16.93,16.93,729301.952610927,1.1966,1.1966,1.1931,1.1931,729301.9526
2005-11-28 11:30:00,16.93,16.95,16.92,16.95,450629.1093443109,1.1931,1.1945,1.1924,1.1945,450629.1093
2005-11-28 11:40:00,16.95,16.96,16.92,16.92,418225.2903598207,1.1945,1.1952,1.1924,1.1924,418225.2904
2005-11-28 11:50:00,16.92,16.92,16.89,16.89,653260.9907273232,1.1924,1.1924,1.1903,1.1903,653260.9907
2005-11-28 12:00:00,16.89,16.9,16.85,16.86,839906.9880779871,1.1903,1.191,1.1875,1.1882,839906.9881
2005-11-28 12:10:00,16.86,16.88,16.84,16.86,468343.1970558323,1.1882,1.1896,1.1867,1.1882,468343.1971
2005-11-28 12:20:00,16.86,16.87,16.84,16.87,481736.7755694216,1.1882,1.1889,1.1867,1.1889,481736.7756
2005-11-28 12:30:00,16.87,16.92,16.87,16.92,502475.2197194953,1.1889,1.1924,1.1889,1.1924,502475.2197
2005-11-28 12:40:00,16.92,16.93,16.89,16.89,584564.894480204,1.1924,1.1931,1.1903,1.1903,584564.8945
2005-11-28 12:50:00,16.89,16.92,16.88,16.91,461862.43325893424,1.1903,1.1924,1.1896,1.1917,461862.4333
2005-11-28 13:00:00,16.91,16.92,16.88,16.89,478280.368211076,1.1917,1.1924,1.1896,1.1903,478280.3682
2005-11-28 13:10:00,16.89,16.89,16.87,16.88,358602.26342835865,1.1903,1.1903,1.1889,1.1896,358602.2634
2005-11-28 13:20:00,16.88,16.9,16.88,16.9,356009.95790959947,1.1896,1.191,1.1896,1.191,356009.9579
2005-11-28 13:30:00,16.9,16.9,16.86,16.86,440259.8872692741,1.191,1.191,1.1882,1.1882,440259.8873
2005-11-28 13:40:00,16.86,16.87,16.85,16.85,333111.2591605597,1.1882,1.1889,1.1875,1.1875,333111.2592
2005-11-28 13:50:00,16.85,16.87,16.83,16.84,573331.5705655806,1.1875,1.1889,1.186,1.1867,573331.5706
2005-11-28 14:00:00,16.84,16.85,16.8,16.85,563826.4503301302,1.1867,1.1875,1.1839,1.1875,563826.4503
2005-11-28 14:10:00,16.85,16.85,16.81,16.81,448036.80382555176,1.1875,1.1875,1.1846,1.1846,448036.8038
2005-11-28 14:20:00,16.82,16.86,16.81,16.86,544384.1589394361,1.1853,1.1882,1.1846,1.1882,544384.1589
2005-11-28 14:30:00,16.86,16.89,16.86,16.86,684800.7078722271,1.1882,1.1903,1.1882,1.1882,684800.7079
2005-11-28 14:40:00,16.86,16.88,16.85,16.86,509820.0853559798,1.1882,1.1896,1.1875,1.1882,509820.0854
2005-11-28 14:50:00,16.86,16.87,16.85,16.85,439395.7854296877,1.1882,1.1889,1.1875,1.1875,439395.7854
2005-11-28 15:00:00,16.85,16.88,16.85,16.86,330951.00456159364,1.1875,1.1896,1.1875,1.1882,330951.0046
2005-11-28 15:10:00,16.86,16.87,16.85,16.85,963905.6020586364,1.1882,1.1889,1.1875,1.1875,963905.6021
2005-11-28 15:20:00,16.85,16.86,16.82,16.82,710291.712140026,1.1875,1.1882,1.1853,1.1853,710291.7121
2005-11-28 15:30:00,16.82,16.83,16.81,16.81,756953.211477692,1.1853,1.186,1.1846,1.1846,756953.2115
2005-11-28 15:40:00,16.81,16.83,16.8,16.83,953536.3799835996,1.1846,1.186,1.1839,1.186,953536.38
2005-11-28 15:50:00,16.83,16.87,16.83,16.87,1284487.3845451933,1.186,1.1889,1.186,1.1889,1284487.3845
2005-11-29 09:30:00,16.99,17.0,16.92,16.99,1233505.376009595,1.1973,1.198,1.1924,1.1973,1233505.376
2005-11-29 09:40:00,16.99,16.99,16.95,16.97,899097.9640896559,1.1973,1.1973,1.1945,1.1959,899097.9641
2005-11-29 09:50:00,16.97,16.99,16.95,16.99,764298.0771141765,1.1959,1.1973,1.1945,1.1973,764298.0771
2005-11-29 10:00:00,16.99,17.01,16.95,16.96,766458.3317131425,1.1973,1.1987,1.1945,1.1952,766458.3317
2005-11-29 10:10:00,16.96,17.0,16.96,16.99,537471.3442227448,1.1952,1.198,1.1952,1.1973,537471.3442
2005-11-29 10:20:00,16.98,16.98,16.93,16.94,592341.8110364816,1.1966,1.1966,1.1931,1.1938,592341.811
2005-11-29 10:30:00,16.94,16.99,16.94,16.99,501179.0669601157,1.1938,1.1973,1.1938,1.1973,501179.067
2005-11-29 10:40:00,16.99,16.99,16.95,16.97,583700.7926406176,1.1973,1.1973,1.1945,1.1959,583700.7926
2005-11-29 10:50:00,16.97,16.97,16.94,16.94,514140.5945539118,1.1959,1.1959,1.1938,1.1938,514140.5946
2005-11-29 11:00:00,16.94,16.95,16.93,16.94,476120.11361211,1.1938,1.1945,1.1931,1.1938,476120.1136
2005-11-29 11:10:00,16.94,16.96,16.94,16.94,600550.7785125525,1.1938,1.1952,1.1938,1.1938,600550.7785
2005-11-29 11:20:00,16.94,16.97,16.93,16.95,594934.1165552408,1.1938,1.1959,1.1931,1.1945,594934.1166
2005-11-29 11:30:00,16.96,16.96,16.94,16.94,544384.1589394361,1.1952,1.1952,1.1938,1.1938,544384.1589
2005-11-29 11:40:00,16.94,16.95,16.93,16.93,278240.79234682285,1.1938,1.1945,1.1931,1.1931,278240.7923
2005-11-29 11:50:00,16.93,16.93,16.91,16.91,416929.1376004411,1.1931,1.1931,1.1917,1.1917,416929.1376
2005-11-29 12:00:00,16.91,16.91,16.87,16.88,464022.6878579003,1.1917,1.1917,1.1889,1.1896,464022.6879
2005-11-29 12:10:00,16.88,16.91,16.88,16.88,329222.80088242085,1.1896,1.1917,1.1896,1.1896,329222.8009
2005-11-29 12:20:00,16.88,16.9,16.88,16.9,364650.9763054635,1.1896,1.191,1.1896,1.191,364650.9763
2005-11-29 12:30:00,16.9,16.9,16.88,16.9,1592539.690357747,1.191,1.191,1.1896,1.191,1592539.6904
2005-11-29 12:40:00,16.9,16.92,16.89,16.9,387117.62413471006,1.191,1.1924,1.1903,1.191,387117.6241
2005-11-29 12:50:00,16.9,16.91,16.9,16.91,127455.02133899496,1.191,1.1917,1.191,1.1917,127455.0213
2005-11-29 13:00:00,16.91,16.92,16.88,16.89,1022664.527150512,1.1917,1.1924,1.1896,1.1903,1022664.5272
2005-11-29 13:10:00,16.89,16.89,16.86,16.86,446308.6001463789,1.1903,1.1903,1.1882,1.1882,446308.6001
2005-11-29 13:20:00,16.86,16.87,16.86,16.87,302867.69477503543,1.1882,1.1889,1.1882,1.1889,302867.6948
2005-11-29 13:30:00,16.87,16.87,16.81,16.83,814415.983810188,1.1889,1.1889,1.1846,1.186,814415.9838
2005-11-29 13:40:00,16.83,16.84,16.82,16.83,356009.95790959947,1.186,1.1867,1.1853,1.186,356009.9579
2005-11-29 13:50:00,16.83,16.85,16.82,16.83,691713.5225889183,1.186,1.1875,1.1853,1.186,691713.5226
2005-11-29 14:00:00,16.83,16.83,16.8,16.8,457109.873141209,1.186,1.186,1.1839,1.1839,457109.8731
2005-11-29 14:10:00,16.81,16.86,16.81,16.86,450197.05842451775,1.1846,1.1882,1.1846,1.1882,450197.0584
2005-11-29 14:20:00,16.86,16.86,16.83,16.85,209544.69609970355,1.1882,1.1882,1.186,1.1875,209544.6961
2005-11-29 14:30:00,16.85,16.85,16.85,16.85,305460.00029379467,1.1875,1.1875,1.1875,1.1875,305460.0003
2005-11-29 14:40:00,16.85,16.89,16.85,16.87,966497.9075773956,1.1875,1.1903,1.1875,1.1889,966497.9076
2005-11-29 14:50:00,16.87,16.88,16.86,16.87,760841.6697558309,1.1889,1.1896,1.1882,1.1889,760841.6698
2005-11-29 15:00:00,16.87,16.88,16.86,16.87,503771.372478875,1.1889,1.1896,1.1882,1.1889,503771.3725
2005-11-29 15:10:00,16.87,16.87,16.86,16.87,321877.9352459364,1.1889,1.1889,1.1882,1.1889,321877.9352
2005-11-29 15:20:00,16.87,16.88,16.86,16.87,378044.5548190528,1.1889,1.1896,1.1882,1.1889,378044.5548
2005-11-29 15:30:00,16.88,16.88,16.84,16.85,496426.5068423905,1.1896,1.1896,1.1867,1.1875,496426.5068
2005-11-29 15:40:00,16.85,16.9,16.82,16.86,1168265.6871208216,1.1875,1.191,1.1853,1.1882,1168265.6871
2005-11-29 15:50:00,16.86,16.89,16.84,16.89,1462492.363499993,1.1882,1.1903,1.1867,1.1903,1462492.3635
2005-11-30 09:30:00,16.96,16.99,16.92,16.95,1486255.1640886192,1.1952,1.1973,1.1924,1.1945,1486255.1641
2005-11-30 09:40:00,16.95,16.96,16.94,16.95,1063709.3645308665,1.1945,1.1952,1.1938,1.1945,1063709.3645
2005-11-30 09:50:00,16.96,16.97,16.95,16.96,841635.1917571599,1.1952,1.1959,1.1945,1.1952,841635.1918
2005-11-30 10:00:00,16.96,16.97,16.92,16.92,1372193.7212632133,1.1952,1.1959,1.1924,1.1924,1372193.7213
2005-11-30 10:10:00,16.93,16.93,16.9,16.92,673999.434877397,1.1931,1.1931,1.191,1.1924,673999.4349
2005-11-30 10:20:00,16.92,17.01,16.92,16.98,916812.0518011772,1.1924,1.1987,1.1924,1.1966,916812.0518
2005-11-30 10:30:00,16.98,17.0,16.96,16.99,680048.1477545019,1.1966,1.198,1.1952,1.1973,680048.1478
2005-11-30 10:40:00,16.99,17.0,16.96,16.99,482600.877409008,1.1973,1.198,1.1952,1.1973,482600.8774
2005-11-30 10:50:00,16.99,16.99,16.98,16.98,698626.3373056096,1.1973,1.1973,1.1966,1.1966,698626.3373
2005-11-30 11:00:00,16.98,16.99,16.96,16.99,511116.2381153594,1.1966,1.1973,1.1952,1.1973,511116.2381
2005-11-30 11:10:00,16.99,16.99,16.97,16.97,334407.4119199393,1.1973,1.1973,1.1959,1.1959,334407.4119
2005-11-30 11:20:00,16.97,16.98,16.94,16.96,319717.6806469704,1.1959,1.1966,1.1938,1.1952,319717.6806
2005-11-30 11:30:00,16.96,16.96,16.91,16.93,400079.1517285062,1.1952,1.1952,1.1917,1.1931,400079.1517
2005-11-30 11:40:00,16.94,16.94,16.9,16.92,386685.57321491686,1.1938,1.1938,1.191,1.1924,386685.5732
2005-11-30 11:50:00,16.92,16.93,16.91,16.92,395758.6425305742,1.1924,1.1931,1.1917,1.1924,395758.6425
2005-11-30 12:00:00,16.92,16.95,16.92,16.94,260526.70463530155,1.1924,1.1945,1.1924,1.1938,260526.7046
2005-11-30 12:10:00,16.94,16.95,16.91,16.93,313236.91685007233,1.1938,1.1945,1.1917,1.1931,313236.9169
2005-11-30 12:20:00,16.93,16.95,16.93,16.94,217753.66357577444,1.1931,1.1945,1.1931,1.1938,217753.6636
2005-11-30 12:30:00,16.94,16.95,16.94,16.94,319285.6297271772,1.1938,1.1945,1.1938,1.1938,319285.6297
2005-11-30 12:40:00,16.94,16.98,16.94,16.98,399647.100808713,1.1938,1.1966,1.1938,1.1966,399647.1008
2005-11-30 12:50:00,16.98,16.98,16.97,16.97,292498.4726999986,1.1966,1.1966,1.1959,1.1959,292498.4727
2005-11-30 13:00:00,16.97,16.98,16.96,16.97,353849.7033106334,1.1959,1.1966,1.1952,1.1959,353849.7033
2005-11-30 13:10:00,16.97,16.97,16.92,16.94,325766.3935240752,1.1959,1.1959,1.1924,1.1938,325766.3935
2005-11-30 13:20:00,16.94,16.95,16.94,16.95,295090.7782187578,1.1938,1.1945,1.1938,1.1945,295090.7782
2005-11-30 13:30:00,16.95,16.96,16.94,16.95,875767.2144208229,1.1945,1.1952,1.1938,1.1945,875767.2144
2005-11-30 13:40:00,16.96,16.96,16.95,16.95,327926.64812304126,1.1952,1.1952,1.1945,1.1945,327926.6481
2005-11-30 13:50:00,16.95,16.95,16.91,16.93,599254.6257531729,1.1945,1.1945,1.1917,1.1931,599254.6258
2005-11-30 14:00:00,16.93,16.97,16.93,16.95,740103.2256057571,1.1931,1.1959,1.1931,1.1945,740103.2256
2005-11-30 14:10:00,16.95,16.96,16.94,16.95,562962.3484905438,1.1945,1.1952,1.1938,1.1945,562962.3485
2005-11-30 14:20:00,16.95,16.96,16.95,16.95,979459.4351711916,1.1945,1.1952,1.1945,1.1945,979459.4352
2005-11-30 14:30:00,16.95,16.95,16.93,16.93,654557.1434867029,1.1945,1.1945,1.1931,1.1931,654557.1435
2005-11-30 14:40:00,16.93,16.94,16.91,16.93,1122468.289622742,1.1931,1.1938,1.1917,1.1931,1122468.2896
2005-11-30 14:50:00,16.93,16.93,16.91,16.93,1427928.2899165363,1.1931,1.1931,1.1917,1.1931,1427928.2899
2005-11-30 15:00:00,16.94,16.95,16.92,16.93,424706.0541567188,1.1938,1.1945,1.1924,1.1931,424706.0542
2005-11-30 15:10:00,16.93,16.94,16.93,16.94,429458.614274444,1.1931,1.1938,1.1931,1.1938,429458.6143
2005-11-30 15:20:00,16.93,16.94,16.91,16.94,405695.8136858178,1.1931,1.1938,1.1917,1.1938,405695.8137
2005-11-30 15:30:00,16.94,16.94,16.86,16.89,733190.4108890658,1.1938,1.1938,1.1882,1.1903,733190.4109
2005-11-30 15:40:00,16.89,16.9,16.88,16.89,742695.5311245164,1.1903,1.191,1.1896,1.1903,742695.5311
2005-11-30 15:50:00,16.89,16.9,16.86,16.86,1007110.6940379568,1.1903,1.191,1.1882,1.1882,1007110.694
2005-12-01 09:30:00,16.93,17.0,16.92,16.99,1214495.1355386942,1.1931,1.198,1.1924,1.1973,1214495.1355
2005-12-01 09:40:00,17.0,17.0,16.96,16.97,1301769.4213369214,1.198,1.198,1.1952,1.1959,1301769.4213
2005-12-01 09:50:00,16.96,16.97,16.93,16.93,683504.5551128475,1.1952,1.1959,1.1931,1.1931,683504.5551
2005-12-01 10:00:00,16.93,16.96,16.92,16.94,469639.3498152119,1.1931,1.1952,1.1924,1.1938,469639.3498
2005-12-01 10:10:00,16.93,16.95,16.91,16.92,646348.1760106321,1.1931,1.1945,1.1917,1.1924,646348.176
2005-12-01 10:20:00,16.92,16.95,16.9,16.95,463590.6369381071,1.1924,1.1945,1.191,1.1945,463590.6369
2005-12-01 10:30:00,16.95,16.95,16.92,16.95,418225.2903598207,1.1945,1.1945,1.1924,1.1945,418225.2904
2005-12-01 10:40:00,16.95,16.97,16.94,16.94,44216523.18255621,1.1945,1.1959,1.1938,1.1938,44216523.1826
2005-12-01 10:50:00,16.94,16.97,16.94,16.95,2301103.1988186003,1.1938,1.1959,1.1938,1.1945,2301103.1988
2005-12-01 11:00:00,16.95,16.97,16.94,16.95,422113.74863795954,1.1945,1.1959,1.1938,1.1945,422113.7486
2005-12-01 11:10:00,16.95,16.95,16.94,16.94,638571.2594543544,1.1945,1.1945,1.1938,1.1938,638571.2595
2005-12-01 11:20:00,16.94,16.94,16.93,16.94,649372.5324491845,1.1938,1.1938,1.1931,1.1938,649372.5324
2005-12-01 11:30:00,16.94,16.97,16.94,16.96,2101063.622954347,1.1938,1.1959,1.1938,1.1952,2101063.623
2005-12-01 11:40:00,16.96,16.96,16.94,16.95,431186.8179536168,1.1952,1.1952,1.1938,1.1945,431186.818
2005-12-01 11:50:00,16.95,16.95,16.93,16.94,235035.7003675025,1.1945,1.1945,1.1931,1.1938,235035.7004
2005-12-01 12:00:00,16.94,16.95,16.94,16.95,324470.2407646956,1.1938,1.1945,1.1938,1.1945,324470.2408
2005-12-01 12:10:00,16.95,16.95,16.94,16.95,345640.73583456257,1.1945,1.1945,1.1938,1.1945,345640.7358
2005-12-01 12:20:00,16.95,16.96,16.95,16.95,146897.3127296891,1.1945,1.1952,1.1945,1.1945,146897.3127
2005-12-01 12:30:00,16.95,16.95,16.94,16.95,216889.561736188,1.1945,1.1945,1.1938,1.1945,216889.5617
2005-12-01 12:40:00,16.95,16.96,16.95,16.95,612216.1533469689,1.1945,1.1952,1.1945,1.1945,612216.1533
2005-12-01 12:50:00,16.95,16.97,16.94,16.96,668814.8238398785,1.1945,1.1959,1.1938,1.1952,668814.8238
2005-12-01 13:00:00,16.96,16.96,16.95,16.96,383661.2167763645,1.1952,1.1952,1.1945,1.1952,383661.2168
2005-12-01 13:10:00,16.96,16.97,16.95,16.95,511548.2890351526,1.1952,1.1959,1.1945,1.1945,511548.289
2005-12-01 13:20:00,16.95,16.97,16.93,16.96,484329.0810881808,1.1945,1.1959,1.1931,1.1952,484329.0811
2005-12-01 13:30:00,16.97,16.97,16.95,16.96,400079.1517285062,1.1959,1.1959,1.1945,1.1952,400079.1517
2005-12-01 13:40:00,16.96,16.97,16.95,16.96,405263.7627660246,1.1952,1.1959,1.1945,1.1952,405263.7628
2005-12-01 13:50:00,16.96,16.97,16.95,16.96,1602908.912432784,1.1952,1.1959,1.1945,1.1952,1602908.9124
2005-12-01 14:00:00,16.96,16.97,16.95,16.95,290770.26902082574,1.1952,1.1959,1.1945,1.1945,290770.269
2005-12-01 14:10:00,16.95,16.97,16.95,16.97,327494.59720324806,1.1945,1.1959,1.1945,1.1959,327494.5972
2005-12-01 14:20:00,16.97,16.97,16.96,16.96,388413.7768940897,1.1959,1.1959,1.1952,1.1952,388413.7769
2005-12-01 14:30:00,16.96,16.97,16.96,16.96,372859.9437815344,1.1952,1.1959,1.1952,1.1952,372859.9438
2005-12-01 14:40:00,16.96,16.97,16.96,16.97,908603.0843251063,1.1952,1.1959,1.1952,1.1959,908603.0843
2005-12-01 14:50:00,16.97,16.97,16.94,16.95,452357.3130234838,1.1959,1.1959,1.1938,1.1945,452357.313
2005-12-01 15:00:00,16.94,16.96,16.94,16.94,518461.1037518439,1.1938,1.1952,1.1938,1.1938,518461.1038
2005-12-01 15:10:00,16.94,16.95,16.93,16.93,680912.2495940883,1.1938,1.1945,1.1931,1.1931,680912.2496
2005-12-01 15:20:00,16.93,16.95,16.92,16.94,816144.1874893609,1.1931,1.1945,1.1924,1.1938,816144.1875
2005-12-01 15:30:00,16.94,16.96,16.94,16.96,1283191.2317858136,1.1938,1.1952,1.1938,1.1952,1283191.2318
2005-12-01 15:40:00,16.96,16.96,16.93,16.93,921564.6119189024,1.1952,1.1952,1.1931,1.1931,921564.6119
2005-12-01 15:50:00,16.94,16.94,16.92,16.92,1828007.4416450427,1.1938,1.1938,1.1924,1.1924,1828007.4416
2005-12-02 09:30:00,16.9,16.97,16.88,16.89,944463.3106679424,1.191,1.1959,1.1896,1.1903,944463.3107
2005-12-02 09:40:00,16.88,16.91,16.85,16.88,454949.61854224297,1.1896,1.1917,1.1875,1.1896,454949.6185
2005-12-02 09:50:00,16.88,16.94,16.88,16.92,686096.8606316067,1.1896,1.1938,1.1896,1.1924,686096.8606
2005-12-02 10:00:00,16.92,16.94,16.9,16.94,381933.0130971917,1.1924,1.1938,1.191,1.1938,381933.0131
2005-12-02 10:10:00,16.94,16.95,16.94,16.95,244108.76968315983,1.1938,1.1945,1.1938,1.1945,244108.7697
2005-12-02 10:20:00,16.95,17.0,16.94,16.99,508091.881676807,1.1945,1.198,1.1938,1.1973,508091.8817
2005-12-02 10:30:00,16.98,17.0,16.95,16.97,332247.1573209733,1.1966,1.198,1.1945,1.1959,332247.1573
2005-12-02 10:40:00,16.97,17.0,16.96,16.98,325766.3935240752,1.1959,1.198,1.1952,1.1966,325766.3935
2005-12-02 10:50:00,16.97,16.99,16.96,16.97,311076.66225110635,1.1959,1.1973,1.1952,1.1959,311076.6623
2005-12-02 11:00:00,16.97,16.97,16.93,16.95,240652.3623248142,1.1959,1.1959,1.1931,1.1945,240652.3623
2005-12-02 11:10:00,16.95,16.95,16.91,16.94,336135.6155991121,1.1945,1.1945,1.1917,1.1938,336135.6156
2005-12-02 11:20:00,16.94,16.97,16.93,16.94,614808.4588657282,1.1938,1.1959,1.1931,1.1938,614808.4589
2005-12-02 11:30:00,16.94,16.96,16.94,16.95,325334.342604282,1.1938,1.1952,1.1938,1.1945,325334.3426
2005-12-02 11:40:00,16.95,16.99,16.95,16.97,416065.0357608547,1.1945,1.1973,1.1945,1.1959,416065.0358
2005-12-02 11:50:00,16.98,16.98,16.95,16.96,170660.11331831527,1.1966,1.1966,1.1945,1.1952,170660.1133
2005-12-02 12:00:00,16.96,16.99,16.96,16.97,126590.91949940854,1.1952,1.1973,1.1952,1.1959,126590.9195
2005-12-02 12:10:00,16.97,16.97,16.94,16.94,422977.85047754593,1.1959,1.1959,1.1938,1.1938,422977.8505
2005-12-02 12:20:00,16.94,16.98,16.93,16.97,361626.6198669111,1.1938,1.1966,1.1931,1.1959,361626.6199
2005-12-02 12:30:00,16.97,16.98,16.96,16.98,237195.95496646856,1.1959,1.1966,1.1952,1.1966,237195.955
2005-12-02 12:40:00,16.98,16.98,16.97,16.98,159858.8403234852,1.1966,1.1966,1.1959,1.1966,159858.8403
2005-12-02 12:50:00,16.98,16.99,16.97,16.98,241084.4132446074,1.1966,1.1973,1.1959,1.1966,241084.4132
2005-12-02 13:00:00,16.98,16.99,16.96,16.98,240652.3623248142,1.1966,1.1973,1.1952,1.1966,240652.3623
2005-12-02 13:10:00,16.98,17.01,16.98,17.01,219481.8672549472,1.1966,1.1987,1.1966,1.1987,219481.8673
2005-12-02 13:20:00,17.0,17.01,17.0,17.0,132639.6323765134,1.198,1.1987,1.198,1.198,132639.6324
2005-12-02 13:30:00,17.0,17.01,16.99,17.01,164611.40044121043,1.198,1.1987,1.1973,1.1987,164611.4004
2005-12-02 13:40:00,17.01,17.02,17.01,17.01,286017.7089031005,1.1987,1.1994,1.1987,1.1987,286017.7089
2005-12-02 13:50:00,17.01,17.02,17.0,17.01,235899.80220708897,1.1987,1.1994,1.198,1.1987,235899.8022
2005-12-02 14:00:00,17.01,17.02,17.0,17.0,205656.23782156472,1.1987,1.1994,1.198,1.198,205656.2378
2005-12-02 14:10:00,17.0,17.0,16.97,17.0,244540.82060295303,1.198,1.198,1.1959,1.198,244540.8206
2005-12-02 14:20:00,17.0,17.0,16.98,16.98,265711.31567282,1.198,1.198,1.1966,1.1966,265711.3157
2005-12-02 14:30:00,16.98,17.0,16.98,16.98,168067.80779955606,1.1966,1.198,1.1966,1.1966,168067.8078
2005-12-02 14:40:00,16.98,16.99,16.96,16.99,165907.55320059005,1.1966,1.1973,1.1952,1.1973,165907.5532
2005-12-02 14:50:00,16.98,16.99,16.96,16.98,168067.80779955606,1.1966,1.1973,1.1952,1.1966,168067.8078
2005-12-02 15:00:00,16.98,16.99,16.96,16.97,288610.01442185976,1.1966,1.1973,1.1952,1.1959,288610.0144
2005-12-02 15:10:00,16.97,16.99,16.97,16.98,365947.1290648431,1.1959,1.1973,1.1959,1.1966,365947.1291
2005-12-02 15:20:00,16.98,17.01,16.98,17.01,274784.3849884772,1.1966,1.1987,1.1966,1.1987,274784.385
2005-12-02 15:30:00,17.01,17.01,16.98,16.98,341752.27755642374,1.1987,1.1987,1.1966,1.1966,341752.2776
2005-12-02 15:40:00,16.98,16.99,16.97,16.97,522349.5620299827,1.1966,1.1973,1.1959,1.1959,522349.562
2005-12-02 15:50:00,16.97,16.98,16.96,16.97,682208.4023534679,1.1959,1.1966,1.1952,1.1959,682208.4024
2005-12-05 09:30:00,17.01,17.01,16.97,16.97,1075374.7393652827,1.1987,1.1987,1.1959,1.1959,1075374.7394
2005-12-05 09:40:00,16.97,16.97,16.9,16.91,696034.0317868504,1.1959,1.1959,1.191,1.1917,696034.0318
2005-12-05 09:50:00,16.91,16.92,16.88,16.88,546112.3626186089,1.1917,1.1924,1.1896,1.1896,546112.3626
2005-12-05 10:00:00,16.88,16.9,16.86,16.88,480440.622810042,1.1896,1.191,1.1882,1.1896,480440.6228
2005-12-05 10:10:00,16.88,16.89,16.86,16.86,546112.3626186089,1.1896,1.1903,1.1882,1.1882,546112.3626
2005-12-05 10:20:00,16.86,16.89,16.86,16.87,451061.16026410414,1.1882,1.1903,1.1882,1.1889,451061.1603
2005-12-05 10:30:00,16.88,16.88,16.82,16.84,647212.2778502185,1.1896,1.1896,1.1853,1.1867,647212.2779
2005-12-05 10:40:00,16.84,16.84,16.81,16.84,454085.5167026566,1.1867,1.1867,1.1846,1.1867,454085.5167
2005-12-05 10:50:00,16.84,16.84,16.82,16.83,687825.0643107796,1.1867,1.1867,1.1853,1.186,687825.0643
2005-12-05 11:00:00,16.84,16.85,16.83,16.85,782012.1648256978,1.1867,1.1875,1.186,1.1875,782012.1648
2005-12-05 11:10:00,16.85,16.86,16.84,16.86,301571.54201565584,1.1875,1.1882,1.1867,1.1882,301571.542
2005-12-05 11:20:00,16.86,16.88,16.85,16.87,483897.0301683876,1.1882,1.1896,1.1875,1.1889,483897.0302
2005-12-05 11:30:00,16.88,16.88,16.86,16.88,216889.561736188,1.1896,1.1896,1.1882,1.1896,216889.5617
2005-12-05 11:40:00,16.88,16.88,16.86,16.86,146465.2618098959,1.1896,1.1896,1.1882,1.1882,146465.2618
2005-12-05 11:50:00,16.86,16.87,16.85,16.86,187942.1501100434,1.1882,1.1889,1.1875,1.1882,187942.1501
2005-12-05 12:00:00,16.86,16.87,16.86,16.87,158562.68756410558,1.1882,1.1889,1.1882,1.1889,158562.6876
2005-12-05 12:10:00,16.87,16.87,16.86,16.87,297251.0328177238,1.1889,1.1889,1.1882,1.1889,297251.0328
2005-12-05 12:20:00,16.87,16.88,16.87,16.88,186645.9973506638,1.1889,1.1896,1.1889,1.1896,186645.9974
2005-12-05 12:30:00,16.88,16.91,16.88,16.89,326630.4953636616,1.1896,1.1917,1.1896,1.1903,326630.4954
2005-12-05 12:40:00,16.89,16.91,16.89,16.91,209976.7470194968,1.1903,1.1917,1.1903,1.1917,209976.747
2005-12-05 12:50:00,16.91,16.92,16.9,16.9,174548.5715964541,1.1917,1.1924,1.191,1.191,174548.5716
2005-12-05 13:00:00,16.9,16.9,16.88,16.88,179733.18263397255,1.191,1.191,1.1896,1.1896,179733.1826
2005-12-05 13:10:00,16.88,16.88,16.86,16.87,430322.7161140304,1.1896,1.1896,1.1882,1.1889,430322.7161
2005-12-05 13:20:00,16.87,16.87,16.85,16.85,531854.6822654331,1.1889,1.1889,1.1875,1.1875,531854.6823
2005-12-05 13:30:00,16.85,16.85,16.84,16.85,294226.6763791714,1.1875,1.1875,1.1867,1.1875,294226.6764
2005-12-05 13:40:00,16.85,16.86,16.84,16.85,381933.0130971917,1.1875,1.1882,1.1867,1.1875,381933.0131
2005-12-05 13:50:00,16.86,16.86,16.83,16.84,266143.3665926132,1.1882,1.1882,1.186,1.1867,266143.3666
2005-12-05 14:00:00,16.84,16.84,16.82,16.83,341320.22663663054,1.1867,1.1867,1.1853,1.186,341320.2266
2005-12-05 14:10:00,16.83,16.85,16.83,16.85,496858.5577621837,1.186,1.1875,1.186,1.1875,496858.5578
2005-12-05 14:20:00,16.85,16.86,16.84,16.86,531854.6822654331,1.1875,1.1882,1.1867,1.1882,531854.6823
2005-12-05 14:30:00,16.86,16.87,16.83,16.87,535743.140543572,1.1882,1.1889,1.186,1.1889,535743.1405
2005-12-05 14:40:00,16.87,16.88,16.83,16.84,724981.443412995,1.1889,1.1896,1.186,1.1867,724981.4434
2005-12-05 14:50:00,16.84,16.85,16.83,16.85,395326.591610781,1.1867,1.1875,1.186,1.1875,395326.5916
2005-12-05 15:00:00,16.85,16.85,16.83,16.84,359466.3652679451,1.1875,1.1875,1.186,1.1867,359466.3653
2005-12-05 15:10:00,16.83,16.85,16.83,16.85,369835.587342982,1.186,1.1875,1.186,1.1875,369835.5873
2005-12-05 15:20:00,16.85,16.87,16.84,16.85,327926.64812304126,1.1875,1.1889,1.1867,1.1875,327926.6481
2005-12-05 15:30:00,16.85,16.88,16.84,16.85,414768.8830014751,1.1875,1.1896,1.1867,1.1875,414768.883
2005-12-05 15:40:00,16.85,16.85,16.84,16.84,400079.1517285062,1.1875,1.1875,1.1867,1.1867,400079.1517
2005-12-05 15:50:00,16.84,16.85,16.83,16.85,1081855.5031621808,1.1867,1.1875,1.186,1.1875,1081855.5032
2005-12-06 09:30:00,16.87,16.92,16.87,16.88,1123332.3914623284,1.1889,1.1924,1.1889,1.1896,1123332.3915
2005-12-06 09:40:00,16.89,16.92,16.88,16.9,955696.6345825656,1.1903,1.1924,1.1896,1.191,955696.6346
2005-12-06 09:50:00,16.9,16.92,16.88,16.9,689553.2679899524,1.191,1.1924,1.1896,1.191,689553.268
2005-12-06 10:00:00,16.9,16.91,16.87,16.87,2960412.9024230284,1.191,1.1917,1.1889,1.1889,2960412.9024
2005-12-06 10:10:00,16.87,16.88,16.87,16.87,443284.2437078265,1.1889,1.1896,1.1889,1.1889,443284.2437
2005-12-06 10:20:00,16.87,16.88,16.85,16.85,910763.3389240725,1.1889,1.1896,1.1875,1.1875,910763.3389
2005-12-06 10:30:00,16.85,16.85,16.82,16.82,949215.8707856674,1.1875,1.1875,1.1853,1.1853,949215.8708
2005-12-06 10:40:00,16.82,16.85,16.81,16.85,998469.6756420926,1.1853,1.1875,1.1846,1.1875,998469.6756
2005-12-06 10:50:00,16.85,16.85,16.81,16.83,556481.5846936457,1.1875,1.1875,1.1846,1.186,556481.5847
2005-12-06 11:00:00,16.83,16.84,16.81,16.81,543088.0061800565,1.186,1.1867,1.1846,1.1846,543088.0062
2005-12-06 11:10:00,16.81,16.82,16.79,16.8,471799.60441417794,1.1846,1.1853,1.1832,1.1839,471799.6044
2005-12-06 11:20:00,16.8,16.81,16.78,16.79,729301.952610927,1.1839,1.1846,1.1825,1.1832,729301.9526
2005-12-06 11:30:00,16.79,16.83,16.79,16.8,595366.167475034,1.1832,1.186,1.1832,1.1839,595366.1675
2005-12-06 11:40:00,16.8,16.81,16.79,16.81,663630.2128023602,1.1839,1.1846,1.1832,1.1846,663630.2128
2005-12-06 11:50:00,16.8,16.82,16.8,16.82,537903.395142538,1.1839,1.1853,1.1839,1.1853,537903.3951
2005-12-06 12:00:00,16.83,16.85,16.82,16.84,372427.8928617412,1.186,1.1875,1.1853,1.1867,372427.8929
2005-12-06 12:10:00,16.83,16.88,16.83,16.88,467911.1461360391,1.186,1.1896,1.186,1.1896,467911.1461
2005-12-06 12:20:00,16.89,16.9,16.87,16.87,454949.61854224297,1.1903,1.191,1.1889,1.1889,454949.6185
2005-12-06 12:30:00,16.87,16.88,16.84,16.84,449332.95658493135,1.1889,1.1896,1.1867,1.1867,449332.9566
2005-12-06 12:40:00,16.85,16.85,16.82,16.83,528830.3258268808,1.1875,1.1875,1.1853,1.186,528830.3258
2005-12-06 12:50:00,16.83,16.85,16.83,16.84,310212.5604115199,1.186,1.1875,1.186,1.1867,310212.5604
2005-12-06 13:00:00,16.84,16.85,16.83,16.83,337863.8192782849,1.1867,1.1875,1.186,1.186,337863.8193
2005-12-06 13:10:00,16.83,16.84,16.82,16.84,545248.2607790225,1.186,1.1867,1.1853,1.1867,545248.2608
2005-12-06 13:20:00,16.84,16.85,16.82,16.84,340024.0738772509,1.1867,1.1875,1.1853,1.1867,340024.0739
2005-12-06 13:30:00,16.84,16.85,16.83,16.84,244972.87152274625,1.1867,1.1875,1.186,1.1867,244972.8715
2005-12-06 13:40:00,16.84,16.85,16.83,16.85,229419.0384101909,1.1867,1.1875,1.186,1.1875,229419.0384
2005-12-06 13:50:00,16.85,16.86,16.84,16.85,393166.3370118149,1.1875,1.1882,1.1867,1.1875,393166.337
2005-12-06 14:00:00,16.85,16.86,16.84,16.85,684800.7078722271,1.1875,1.1882,1.1867,1.1875,684800.7079
2005-12-06 14:10:00,16.84,16.89,16.84,16.88,1657347.3283267275,1.1867,1.1903,1.1867,1.1896,1657347.3283
2005-12-06 14:20:00,16.88,16.88,16.84,16.84,750472.4476807939,1.1896,1.1896,1.1867,1.1867,750472.4477
2005-12-06 14:30:00,16.85,16.85,16.83,16.84,498154.7105215633,1.1875,1.1875,1.186,1.1867,498154.7105
2005-12-06 14:40:00,16.84,16.85,16.82,16.83,535743.140543572,1.1867,1.1875,1.1853,1.186,535743.1405
2005-12-06 14:50:00,16.82,16.83,16.81,16.82,693009.6753482979,1.1853,1.186,1.1846,1.1853,693009.6753
2005-12-06 15:00:00,16.82,16.82,16.8,16.81,1128517.0024998467,1.1853,1.1853,1.1839,1.1846,1128517.0025
2005-12-06 15:10:00,16.81,16.82,16.77,16.78,1120308.035023776,1.1846,1.1853,1.1818,1.1825,1120308.035
2005-12-06 15:20:00,16.78,16.79,16.77,16.77,979027.3842513984,1.1825,1.1832,1.1818,1.1818,979027.3843
2005-12-06 15:30:00,16.77,16.8,16.77,16.77,596230.2693146204,1.1818,1.1839,1.1818,1.1818,596230.2693
2005-12-06 15:40:00,16.75,16.78,16.74,16.77,770346.7899912813,1.1804,1.1825,1.1797,1.1818,770346.79
2005-12-06 15:50:00,16.77,16.77,16.75,16.75,1040378.6148620334,1.1818,1.1818,1.1804,1.1804,1040378.6149
2005-12-07 09:30:00,16.71,16.75,16.7,16.7,1180795.1637948244,1.1776,1.1804,1.1769,1.1769,1180795.1638
2005-12-07 09:40:00,16.7,16.7,16.67,16.67,848980.0573936444,1.1769,1.1769,1.1748,1.1748,848980.0574
2005-12-07 09:50:00,16.67,16.71,16.67,16.69,600982.8294323457,1.1748,1.1776,1.1748,1.1762,600982.8294
2005-12-07 10:00:00,16.69,16.72,16.69,16.71,594070.0147156544,1.1762,1.1783,1.1762,1.1776,594070.0147
2005-12-07 10:10:00,16.71,16.72,16.67,16.69,754792.956878726,1.1776,1.1783,1.1748,1.1762,754792.9569
2005-12-07 10:20:00,16.69,16.72,16.69,16.71,487353.4375267332,1.1762,1.1783,1.1762,1.1776,487353.4375
2005-12-07 10:30:00,16.71,16.73,16.71,16.72,1309978.3888129925,1.1776,1.179,1.1776,1.1783,1309978.3888
2005-12-07 10:40:00,16.72,16.73,16.69,16.7,586725.14907917,1.1783,1.179,1.1762,1.1769,586725.1491
2005-12-07 10:50:00,16.7,16.7,16.65,16.66,891753.0984531714,1.1769,1.1769,1.1734,1.1741,891753.0985
2005-12-07 11:00:00,16.65,16.68,16.65,16.67,364218.9253856703,1.1734,1.1755,1.1734,1.1748,364218.9254
2005-12-07 11:10:00,16.67,16.68,16.64,16.66,490377.7939652856,1.1748,1.1755,1.1727,1.1741,490377.794
2005-12-07 11:20:00,16.66,16.72,16.66,16.72,399215.04988891975,1.1741,1.1783,1.1741,1.1783,399215.0499
2005-12-07 11:30:00,16.72,16.72,16.7,16.7,399215.04988891975,1.1783,1.1783,1.1769,1.1769,399215.0499
2005-12-07 11:40:00,16.7,16.7,16.7,16.7,254045.9408384035,1.1769,1.1769,1.1769,1.1769,254045.9408
2005-12-07 11:50:00,16.7,16.71,16.69,16.69,307620.2548927607,1.1769,1.1776,1.1762,1.1762,307620.2549
2005-12-07 12:00:00,16.69,16.7,16.68,16.7,578516.1816030991,1.1762,1.1769,1.1755,1.1769,578516.1816
2005-12-07 12:10:00,16.7,16.7,16.66,16.69,336567.6665189053,1.1769,1.1769,1.1741,1.1762,336567.6665
2005-12-07 12:20:00,16.68,16.7,16.68,16.7,192694.71022776864,1.1755,1.1769,1.1755,1.1769,192694.7102
2005-12-07 12:30:00,16.7,16.72,16.69,16.72,222938.2746132929,1.1769,1.1783,1.1762,1.1783,222938.2746
2005-12-07 12:40:00,16.72,16.72,16.69,16.7,299411.28741668985,1.1783,1.1783,1.1762,1.1769,299411.2874
2005-12-07 12:50:00,16.7,16.7,16.69,16.69,332679.2082407665,1.1769,1.1769,1.1762,1.1762,332679.2082
2005-12-07 13:00:00,16.69,16.71,16.68,16.69,221210.07093412004,1.1762,1.1776,1.1755,1.1762,221210.0709
2005-12-07 13:10:00,16.69,16.7,16.69,16.69,649804.5833689776,1.1762,1.1769,1.1762,1.1762,649804.5834
2005-12-07 13:20:00,16.69,16.7,16.63,16.64,418657.3412796139,1.1762,1.1769,1.1719,1.1727,418657.3413
2005-12-07 13:30:00,16.64,16.64,16.61,16.61,586725.14907917,1.1727,1.1727,1.1705,1.1705,586725.1491
2005-12-07 13:40:00,16.61,16.63,16.6,16.63,575491.8251645467,1.1705,1.1719,1.1698,1.1719,575491.8252
2005-12-07 13:50:00,16.63,16.65,16.62,16.63,645052.0232512524,1.1719,1.1734,1.1712,1.1719,645052.0233
2005-12-07 14:00:00,16.64,16.7,16.63,16.64,885272.3346562734,1.1727,1.1769,1.1719,1.1727,885272.3347
2005-12-07 14:10:00,16.64,16.66,16.64,16.65,227258.7838112249,1.1727,1.1741,1.1727,1.1734,227258.7838
2005-12-07 14:20:00,16.65,16.65,16.63,16.64,235467.7512872957,1.1734,1.1734,1.1719,1.1727,235467.7513
2005-12-07 14:30:00,16.64,16.66,16.63,16.65,403535.55908685183,1.1727,1.1741,1.1719,1.1734,403535.5591
2005-12-07 14:40:00,16.65,16.66,16.64,16.65,260958.7555550948,1.1734,1.1741,1.1727,1.1734,260958.7556
2005-12-07 14:50:00,16.66,16.66,16.63,16.64,288610.01442185976,1.1741,1.1741,1.1719,1.1727,288610.0144
2005-12-07 15:00:00,16.64,16.65,16.62,16.65,1373057.8231028,1.1727,1.1734,1.1712,1.1734,1373057.8231
2005-12-07 15:10:00,16.65,16.67,16.64,16.67,481304.7246496284,1.1734,1.1748,1.1727,1.1748,481304.7246
2005-12-07 15:20:00,16.67,16.69,16.64,16.67,862373.6359072336,1.1748,1.1762,1.1727,1.1748,862373.6359
2005-12-07 15:30:00,16.67,16.68,16.66,16.66,508955.9835163934,1.1748,1.1755,1.1741,1.1741,508955.9835
2005-12-07 15:40:00,16.66,16.68,16.65,16.66,1343678.360556862,1.1741,1.1755,1.1734,1.1741,1343678.3606
2005-12-07 15:50:00,16.66,16.68,16.66,16.67,976867.1296524324,1.1741,1.1755,1.1741,1.1748,976867.1297
2005-12-08 09:30:00,16.66,16.7,16.66,16.69,765162.1789537629,1.1741,1.1769,1.1741,1.1762,765162.179
2005-12-08 09:40:00,16.69,16.74,16.66,16.73,701650.693744162,1.1762,1.1797,1.1741,1.179,701650.6937
2005-12-08 09:50:00,16.73,16.74,16.67,16.7,482168.8264892148,1.179,1.1797,1.1748,1.1769,482168.8265
2005-12-08 10:00:00,16.7,16.75,16.7,16.75,525373.9184685351,1.1769,1.1804,1.1769,1.1804,525373.9185
2005-12-08 10:10:00,16.74,16.75,16.73,16.75,415200.93392126827,1.1797,1.1804,1.179,1.1804,415200.9339
2005-12-08 10:20:00,16.75,16.78,16.75,16.78,476120.11361211,1.1804,1.1825,1.1804,1.1825,476120.1136
2005-12-08 10:30:00,16.78,16.8,16.75,16.77,441556.0400286537,1.1825,1.1839,1.1804,1.1818,441556.04
2005-12-08 10:40:00,16.77,16.79,16.76,16.79,698626.3373056096,1.1818,1.1832,1.1811,1.1832,698626.3373
2005-12-08 10:50:00,16.79,16.88,16.78,16.82,496426.5068423905,1.1832,1.1896,1.1825,1.1853,496426.5068
2005-12-08 11:00:00,16.82,16.84,16.79,16.83,575059.7742447535,1.1853,1.1867,1.1832,1.186,575059.7742
2005-12-08 11:10:00,16.82,16.83,16.79,16.79,919404.3573199364,1.1853,1.186,1.1832,1.1832,919404.3573
2005-12-08 11:20:00,16.8,16.82,16.79,16.81,2335235.2214822634,1.1839,1.1853,1.1832,1.1846,2335235.2215
2005-12-08 11:30:00,16.81,16.82,16.79,16.79,398350.94804933335,1.1846,1.1853,1.1832,1.1832,398350.948
2005-12-08 11:40:00,16.79,16.8,16.76,16.78,481736.7755694216,1.1832,1.1839,1.1811,1.1825,481736.7756
2005-12-08 11:50:00,16.78,16.79,16.77,16.79,291634.3708604122,1.1825,1.1832,1.1818,1.1832,291634.3709
2005-12-08 12:00:00,16.79,16.83,16.78,16.83,428162.4615150644,1.1832,1.186,1.1825,1.186,428162.4615
2005-12-08 12:10:00,16.83,16.85,16.82,16.85,512412.39087473904,1.186,1.1875,1.1853,1.1875,512412.3909
2005-12-08 12:20:00,16.85,16.85,16.83,16.84,286449.7598228937,1.1875,1.1875,1.186,1.1867,286449.7598
2005-12-08 12:30:00,16.84,16.85,16.83,16.84,219481.8672549472,1.1867,1.1875,1.186,1.1867,219481.8673
2005-12-08 12:40:00,16.84,16.84,16.81,16.82,330951.00456159364,1.1867,1.1867,1.1846,1.1853,330951.0046
2005-12-08 12:50:00,16.82,16.83,16.81,16.82,221210.07093412004,1.1853,1.186,1.1846,1.1853,221210.0709
2005-12-08 13:00:00,16.82,16.82,16.78,16.79,333111.2591605597,1.1853,1.1853,1.1825,1.1832,333111.2592
2005-12-08 13:10:00,16.79,16.79,16.75,16.76,358602.26342835865,1.1832,1.1832,1.1804,1.1811,358602.2634
2005-12-08 13:20:00,16.76,16.77,16.72,16.72,262254.90831447433,1.1811,1.1818,1.1783,1.1783,262254.9083
2005-12-08 13:30:00,16.72,16.76,16.72,16.75,509820.0853559798,1.1783,1.1811,1.1783,1.1804,509820.0854
2005-12-08 13:40:00,16.75,16.75,16.72,16.72,194854.96482673465,1.1804,1.1804,1.1783,1.1783,194854.9648
2005-12-08 13:50:00,16.72,16.78,16.72,16.74,374156.096540914,1.1783,1.1825,1.1783,1.1797,374156.0965
2005-12-08 14:00:00,16.74,16.74,16.7,16.7,503771.372478875,1.1797,1.1797,1.1769,1.1769,503771.3725
2005-12-08 14:10:00,16.7,16.7,16.67,16.68,427298.359675478,1.1769,1.1769,1.1748,1.1755,427298.3597
2005-12-08 14:20:00,16.67,16.7,16.66,16.68,440259.8872692741,1.1748,1.1769,1.1741,1.1755,440259.8873
2005-12-08 14:30:00,16.68,16.69,16.62,16.66,650236.6342887708,1.1755,1.1762,1.1712,1.1741,650236.6343
2005-12-08 14:40:00,16.66,16.66,16.63,16.64,343912.5321553898,1.1741,1.1741,1.1719,1.1727,343912.5322
2005-12-08 14:50:00,16.64,16.66,16.62,16.65,449765.00750472455,1.1727,1.1741,1.1712,1.1734,449765.0075
2005-12-08 15:00:00,16.65,16.68,16.64,16.64,435939.3780713421,1.1734,1.1755,1.1727,1.1727,435939.3781
2005-12-08 15:10:00,16.64,16.65,16.6,16.63,587589.2509187564,1.1727,1.1734,1.1698,1.1719,587589.2509
2005-12-08 15:20:00,16.62,16.64,16.61,16.62,667950.7220002922,1.1712,1.1727,1.1705,1.1712,667950.722
2005-12-08 15:30:00,16.61,16.66,16.61,16.65,896073.6076511035,1.1705,1.1741,1.1705,1.1734,896073.6077
2005-12-08 15:40:00,16.66,16.68,16.65,16.66,699058.3882254028,1.1741,1.1755,1.1734,1.1741,699058.3882
2005-12-08 15:50:00,16.66,16.66,16.64,16.64,984211.995288917,1.1741,1.1741,1.1727,1.1727,984211.9953
2005-12-09 09:30:00,16.64,16.76,16.64,16.72,1070190.1283277643,1.1727,1.1811,1.1727,1.1783,1070190.1283
2005-12-09 09:40:00,16.72,16.73,16.68,16.68,393598.3879316081,1.1783,1.179,1.1755,1.1755,393598.3879
2005-12-09 09:50:00,16.68,16.72,16.68,16.7,376316.35113988,1.1755,1.1783,1.1755,1.1769,376316.3511
2005-12-09 10:00:00,16.71,16.72,16.68,16.68,685664.8097118135,1.1776,1.1783,1.1755,1.1755,685664.8097
2005-12-09 10:10:00,16.68,16.7,16.62,16.63,781580.1139059046,1.1755,1.1769,1.1712,1.1719,781580.1139
2005-12-09 10:20:00,16.63,16.66,16.6,16.6,797565.9979382531,1.1719,1.1741,1.1698,1.1698,797565.9979
2005-12-09 10:30:00,16.6,16.61,16.54,16.6,1026985.036348444,1.1698,1.1705,1.1656,1.1698,1026985.0363
2005-12-09 10:40:00,16.6,16.63,16.59,16.61,373724.0456211208,1.1698,1.1719,1.1691,1.1705,373724.0456
2005-12-09 10:50:00,16.61,16.62,16.6,16.62,266143.3665926132,1.1705,1.1712,1.1698,1.1712,266143.3666
2005-12-09 11:00:00,16.62,16.66,16.6,16.66,322742.0370855228,1.1712,1.1741,1.1698,1.1741,322742.0371
2005-12-09 11:10:00,16.66,16.66,16.63,16.64,298979.2364968966,1.1741,1.1741,1.1719,1.1727,298979.2365
2005-12-09 11:20:00,16.64,16.65,16.63,16.65,276944.63958744326,1.1727,1.1734,1.1719,1.1734,276944.6396
2005-12-09 11:30:00,16.65,16.7,16.65,16.69,416497.0866806479,1.1734,1.1769,1.1734,1.1762,416497.0867
2005-12-09 11:40:00,16.69,16.7,16.68,16.68,217753.66357577444,1.1762,1.1769,1.1755,1.1755,217753.6636
2005-12-09 11:50:00,16.68,16.68,16.64,16.66,289042.0653416529,1.1755,1.1755,1.1727,1.1741,289042.0653
2005-12-09 12:00:00,16.66,16.7,16.65,16.68,457109.873141209,1.1741,1.1769,1.1734,1.1755,457109.8731
2005-12-09 12:10:00,16.68,16.72,16.64,16.71,641163.5649731136,1.1755,1.1783,1.1727,1.1776,641163.565
2005-12-09 12:20:00,16.71,16.72,16.69,16.7,200903.6777038395,1.1776,1.1783,1.1762,1.1769,200903.6777
2005-12-09 12:30:00,16.7,16.71,16.7,16.7,387117.62413471006,1.1769,1.1776,1.1769,1.1769,387117.6241
2005-12-09 12:40:00,16.71,16.71,16.69,16.69,400511.2026482994,1.1776,1.1776,1.1762,1.1762,400511.2026
2005-12-09 12:50:00,16.69,16.72,16.69,16.71,257502.3481967491,1.1762,1.1783,1.1762,1.1776,257502.3482
2005-12-09 13:00:00,16.71,16.72,16.69,16.69,253613.88991861028,1.1776,1.1783,1.1762,1.1762,253613.8899
2005-12-09 13:10:00,16.69,16.69,16.65,16.65,437235.53083072166,1.1762,1.1762,1.1734,1.1734,437235.5308
2005-12-09 13:20:00,16.66,16.67,16.65,16.66,251453.6353196443,1.1741,1.1748,1.1734,1.1741,251453.6353
2005-12-09 13:30:00,16.66,16.69,16.66,16.68,314101.0186896587,1.1741,1.1762,1.1741,1.1755,314101.0187
2005-12-09 13:40:00,16.68,16.69,16.68,16.69,1022664.527150512,1.1755,1.1762,1.1755,1.1762,1022664.5272
2005-12-09 13:50:00,16.69,16.69,16.67,16.67,179301.13171417933,1.1762,1.1762,1.1748,1.1748,179301.1317
2005-12-09 14:00:00,16.67,16.69,16.67,16.68,245836.97336233265,1.1748,1.1762,1.1748,1.1755,245836.9734
2005-12-09 14:10:00,16.68,16.72,16.68,16.7,266143.3665926132,1.1755,1.1783,1.1755,1.1769,266143.3666
2005-12-09 14:20:00,16.69,16.71,16.68,16.7,400511.2026482994,1.1762,1.1776,1.1755,1.1769,400511.2026
2005-12-09 14:30:00,16.69,16.71,16.69,16.69,196151.11758611427,1.1762,1.1776,1.1762,1.1762,196151.1176
2005-12-09 14:40:00,16.69,16.72,16.69,16.71,238924.15864564132,1.1762,1.1783,1.1762,1.1776,238924.1586
2005-12-09 14:50:00,16.71,16.72,16.7,16.71,299411.28741668985,1.1776,1.1783,1.1769,1.1776,299411.2874
2005-12-09 15:00:00,16.71,16.72,16.7,16.72,178004.97895479974,1.1776,1.1783,1.1769,1.1783,178004.979
2005-12-09 15:10:00,16.71,16.74,16.71,16.74,253181.83899881708,1.1776,1.1797,1.1776,1.1797,253181.839
2005-12-09 15:20:00,16.73,16.76,16.73,16.75,540927.7515810904,1.179,1.1811,1.179,1.1804,540927.7516
2005-12-09 15:30:00,16.75,16.77,16.75,16.76,667518.671080499,1.1804,1.1818,1.1804,1.1811,667518.6711
2005-12-09 15:40:00,16.75,16.77,16.72,16.72,869286.4506239248,1.1804,1.1818,1.1783,1.1783,869286.4506
2005-12-09 15:50:00,16.72,16.73,16.7,16.72,1686726.7908726654,1.1783,1.179,1.1769,1.1783,1686726.7909
2005-12-12 09:30:00,16.72,16.75,16.69,16.74,2461826.140981672,1.1783,1.1804,1.1762,1.1797,2461826.141
2005-12-12 09:40:00,16.74,16.79,16.74,16.76,713316.0685785785,1.1797,1.1832,1.1797,1.1811,713316.0686
2005-12-12 09:50:00,16.76,16.76,16.72,16.75,415632.9848410615,1.1811,1.1811,1.1783,1.1804,415632.9848
2005-12-12 10:00:00,16.75,16.75,16.73,16.75,553889.2791748865,1.1804,1.1804,1.179,1.1804,553889.2792
2005-12-12 10:10:00,16.75,16.77,16.73,16.77,563826.4503301302,1.1804,1.1818,1.179,1.1818,563826.4503
2005-12-12 10:20:00,16.78,16.84,16.77,16.83,1441321.868430126,1.1825,1.1867,1.1818,1.186,1441321.8684
2005-12-12 10:30:00,16.83,16.84,16.81,16.84,472231.6553339712,1.186,1.1867,1.1846,1.1867,472231.6553
2005-12-12 10:40:00,16.84,16.85,16.81,16.84,433779.123472376,1.1867,1.1875,1.1846,1.1867,433779.1235
2005-12-12 10:50:00,16.84,16.87,16.83,16.87,395326.591610781,1.1867,1.1889,1.186,1.1889,395326.5916
2005-12-12 11:00:00,16.88,16.88,16.83,16.85,371131.7401023616,1.1896,1.1896,1.186,1.1875,371131.7401
2005-12-12 11:10:00,16.85,16.88,16.83,16.85,305460.00029379467,1.1875,1.1896,1.186,1.1875,305460.0003
2005-12-12 11:20:00,16.85,16.85,16.81,16.82,259662.60279571512,1.1875,1.1875,1.1846,1.1853,259662.6028
2005-12-12 11:30:00,16.82,16.82,16.79,16.82,575059.7742447535,1.1853,1.1853,1.1832,1.1853,575059.7742
2005-12-12 11:40:00,16.81,16.83,16.81,16.82,187510.09919025016,1.1846,1.186,1.1846,1.1853,187510.0992
2005-12-12 11:50:00,16.82,16.83,16.82,16.83,144737.05813072308,1.1853,1.186,1.1853,1.186,144737.0581
2005-12-12 12:00:00,16.83,16.83,16.79,16.81,217321.6126559812,1.186,1.186,1.1832,1.1846,217321.6127
2005-12-12 12:10:00,16.81,16.81,16.77,16.79,175412.6734360405,1.1846,1.1846,1.1818,1.1832,175412.6734
2005-12-12 12:20:00,16.79,16.8,16.77,16.78,571603.3668864078,1.1832,1.1839,1.1818,1.1825,571603.3669
2005-12-12 12:30:00,16.77,16.79,16.74,16.75,279104.8941864093,1.1818,1.1832,1.1797,1.1804,279104.8942
2005-12-12 12:40:00,16.75,16.75,16.71,16.71,253613.88991861028,1.1804,1.1804,1.1776,1.1776,253613.8899
2005-12-12 12:50:00,16.71,16.73,16.71,16.72,209112.64517991035,1.1776,1.179,1.1776,1.1783,209112.6452
2005-12-12 13:00:00,16.72,16.74,16.71,16.72,461430.382339141,1.1783,1.1797,1.1776,1.1783,461430.3823
2005-12-12 13:10:00,16.72,16.74,16.72,16.73,168931.90963914245,1.1783,1.1797,1.1783,1.179,168931.9096
2005-12-12 13:20:00,16.73,16.74,16.72,16.72,168931.90963914245,1.179,1.1797,1.1783,1.1783,168931.9096
2005-12-12 13:30:00,16.72,16.72,16.69,16.7,327926.64812304126,1.1783,1.1783,1.1762,1.1769,327926.6481
2005-12-12 13:40:00,16.7,16.73,16.69,16.71,384525.3186159509,1.1769,1.179,1.1762,1.1776,384525.3186
2005-12-12 13:50:00,16.71,16.71,16.69,16.69,168931.90963914245,1.1776,1.1776,1.1762,1.1762,168931.9096
2005-12-12 14:00:00,16.69,16.71,16.69,16.71,279968.9960259957,1.1762,1.1776,1.1762,1.1776,279968.996
2005-12-12 14:10:00,16.71,16.71,16.67,16.68,237195.95496646856,1.1776,1.1776,1.1748,1.1755,237195.955
2005-12-12 14:20:00,16.68,16.71,16.67,16.69,356874.05974918586,1.1755,1.1776,1.1748,1.1762,356874.0597
2005-12-12 14:30:00,16.69,16.69,16.68,16.69,295090.7782187578,1.1762,1.1762,1.1755,1.1762,295090.7782
2005-12-12 14:40:00,16.69,16.73,16.69,16.71,330518.95364180044,1.1762,1.179,1.1762,1.1776,330518.9536
2005-12-12 14:50:00,16.71,16.74,16.71,16.73,582836.6908010312,1.1776,1.1797,1.1776,1.179,582836.6908
2005-12-12 15:00:00,16.73,16.76,16.73,16.74,381500.9621773984,1.179,1.1811,1.179,1.1797,381500.9622
2005-12-12 15:10:00,16.74,16.77,16.74,16.77,375452.2493002936,1.1797,1.1818,1.1797,1.1818,375452.2493
2005-12-12 15:20:00,16.77,16.77,16.75,16.76,355577.9069898063,1.1818,1.1818,1.1804,1.1811,355577.907
2005-12-12 15:30:00,16.76,16.77,16.75,16.75,386253.52229512366,1.1811,1.1818,1.1804,1.1804,386253.5223
2005-12-12 15:40:00,16.75,16.78,16.75,16.78,565122.6030895098,1.1804,1.1825,1.1804,1.1825,565122.6031
2005-12-12 15:50:00,16.78,16.8,16.77,16.8,1360528.3464287969,1.1825,1.1839,1.1818,1.1839,1360528.3464
2005-12-13 09:30:00,17.2,17.23,17.05,17.13,4795333.158784763,1.2121,1.2142,1.2015,1.2072,4795333.1588
2005-12-13 09:40:00,17.13,17.16,17.03,17.06,2498982.5200838875,1.2072,1.2093,1.2001,1.2023,2498982.5201
2005-12-13 09:50:00,17.07,17.15,17.06,17.1,2899493.722732187,1.203,1.2086,1.2023,1.2051,2899493.7227
2005-12-13 10:00:00,17.1,17.1,17.01,17.02,4743919.099329371,1.2051,1.2051,1.1987,1.1994,4743919.0993
2005-12-13 10:10:00,17.03,17.09,17.01,17.09,2771606.6504733986,1.2001,1.2044,1.1987,1.2044,2771606.6505
2005-12-13 10:20:00,17.09,17.1,17.09,17.09,2635078.5598187465,1.2044,1.2051,1.2044,1.2044,2635078.5598
2005-12-13 10:30:00,17.09,17.11,17.07,17.1,1240850.2416460796,1.2044,1.2058,1.203,1.2051,1240850.2416
2005-12-13 10:40:00,17.1,17.1,17.08,17.08,1280166.875347261,1.2051,1.2051,1.2037,1.2037,1280166.8753
2005-12-13 10:50:00,17.08,17.09,17.06,17.07,1611549.930828648,1.2037,1.2044,1.2023,1.203,1611549.9308
2005-12-13 11:00:00,17.07,17.07,17.02,17.04,1239986.1398064932,1.203,1.203,1.1994,1.2008,1239986.1398
2005-12-13 11:10:00,17.04,17.07,17.02,17.04,1378242.4341403183,1.2008,1.203,1.1994,1.2008,1378242.4341
2005-12-13 11:20:00,17.04,17.04,17.01,17.03,1092224.7252372175,1.2008,1.2008,1.1987,1.2001,1092224.7252
2005-12-13 11:30:00,17.03,17.04,17.02,17.03,1258996.380277394,1.2001,1.2008,1.1994,1.2001,1258996.3803
2005-12-13 11:40:00,17.03,17.04,17.03,17.04,839042.8862384007,1.2001,1.2008,1.2001,1.2008,839042.8862
2005-12-13 11:50:00,17.04,17.04,16.99,16.99,1103890.1000716342,1.2008,1.2008,1.1973,1.1973,1103890.1001
2005-12-13 12:00:00,16.99,17.0,16.96,16.97,772939.0955100405,1.1973,1.198,1.1952,1.1959,772939.0955
2005-12-13 12:10:00,16.97,16.97,16.95,16.96,2571999.1255289386,1.1959,1.1959,1.1945,1.1952,2571999.1255
2005-12-13 12:20:00,16.96,16.96,16.9,16.91,2080325.1788042733,1.1952,1.1952,1.191,1.1917,2080325.1788
2005-12-13 12:30:00,16.91,16.93,16.91,16.93,1309114.286973406,1.1917,1.1931,1.1917,1.1931,1309114.287
2005-12-13 12:40:00,16.93,16.94,16.91,16.92,592773.8619562748,1.1931,1.1938,1.1917,1.1924,592773.862
2005-12-13 12:50:00,16.92,16.93,16.91,16.93,1036922.2075036876,1.1924,1.1931,1.1917,1.1931,1036922.2075
2005-12-13 13:00:00,16.93,16.95,16.93,16.94,902554.3714480016,1.1931,1.1945,1.1931,1.1938,902554.3714
2005-12-13 13:10:00,16.94,16.95,16.94,16.95,658013.5508450485,1.1938,1.1945,1.1938,1.1945,658013.5508
2005-12-13 13:20:00,16.95,16.97,16.94,16.94,827377.5114039842,1.1945,1.1959,1.1938,1.1938,827377.5114
2005-12-13 13:30:00,16.94,16.96,16.92,16.94,1309978.3888129925,1.1938,1.1952,1.1924,1.1938,1309978.3888
2005-12-13 13:40:00,16.94,17.01,16.94,17.0,1031737.5964661692,1.1938,1.1987,1.1938,1.198,1031737.5965
2005-12-13 13:50:00,17.0,17.07,17.0,17.05,1235233.579688768,1.198,1.203,1.198,1.2015,1235233.5797
2005-12-13 14:00:00,17.05,17.05,17.03,17.05,857621.0757895084,1.2015,1.2015,1.2001,1.2015,857621.0758
2005-12-13 14:10:00,17.05,17.1,17.03,17.08,1642225.5461339655,1.2015,1.2051,1.2001,1.2037,1642225.5461
2005-12-13 14:20:00,17.09,17.13,17.08,17.11,2151613.580570152,1.2044,1.2072,1.2037,1.2058,2151613.5806
2005-12-13 14:30:00,17.11,17.15,17.08,17.1,1592107.639437954,1.2058,1.2086,1.2037,1.2051,1592107.6394
2005-12-13 14:40:00,17.1,17.15,17.08,17.12,1067165.7718892118,1.2051,1.2086,1.2037,1.2065,1067165.7719
2005-12-13 14:50:00,17.12,17.13,17.08,17.11,1144502.8865321954,1.2065,1.2072,1.2037,1.2058,1144502.8865
2005-12-13 15:00:00,17.12,17.13,17.08,17.1,971682.518614914,1.2065,1.2072,1.2037,1.2051,971682.5186
2005-12-13 15:10:00,17.1,17.12,17.09,17.12,1239554.0888867,1.2051,1.2065,1.2044,1.2065,1239554.0889
2005-12-13 15:20:00,17.12,17.13,17.1,17.12,936686.3941116646,1.2065,1.2072,1.2051,1.2065,936686.3941
2005-12-13 15:30:00,17.12,17.19,17.11,17.12,2839438.644880932,1.2065,1.2114,1.2058,1.2065,2839438.6449
2005-12-13 15:40:00,17.12,17.17,17.11,17.14,8321732.766136887,1.2065,1.21,1.2058,1.2079,8321732.7661
2005-12-13 15:50:00,17.13,17.14,17.1,17.13,3407153.553489201,1.2072,1.2079,1.2051,1.2072,3407153.5535
2005-12-14 09:30:00,17.27,17.29,17.16,17.16,3940736.439433807,1.217,1.2185,1.2093,1.2093,3940736.4394
2005-12-14 09:40:00,17.18,17.24,17.15,17.23,1901024.047090094,1.2107,1.2149,1.2086,1.2142,1901024.0471
2005-12-14 09:50:00,17.23,17.29,17.2,17.28,2398314.655772071,1.2142,1.2185,1.2121,1.2178,2398314.6558
2005-12-14 10:00:00,17.28,17.28,17.22,17.23,2228086.593373549,1.2178,1.2178,1.2135,1.2142,2228086.5934
2005-12-14 10:10:00,17.23,17.24,17.18,17.19,1529028.2051481465,1.2142,1.2149,1.2107,1.2114,1529028.2051
2005-12-14 10:20:00,17.19,17.22,17.16,17.2,2696861.8413491743,1.2114,1.2135,1.2093,1.2121,2696861.8413
2005-12-14 10:30:00,17.2,17.2,17.17,17.19,2059154.6837344065,1.2121,1.2121,1.21,1.2114,2059154.6837
2005-12-14 10:40:00,17.19,17.2,17.17,17.18,2027182.9156697087,1.2114,1.2121,1.21,1.2107,2027182.9157
2005-12-14 10:50:00,17.18,17.2,17.18,17.18,1101297.794552875,1.2107,1.2121,1.2107,1.2107,1101297.7946
2005-12-14 11:00:00,17.18,17.2,17.18,17.2,1224432.306693938,1.2107,1.2121,1.2107,1.2121,1224432.3067
2005-12-14 11:10:00,17.2,17.23,17.19,17.21,801022.4052965988,1.2121,1.2142,1.2114,1.2128,801022.4053
2005-12-14 11:20:00,17.2,17.21,17.18,17.19,721525.0360546494,1.2121,1.2128,1.2107,1.2114,721525.0361
2005-12-14 11:30:00,17.19,17.21,17.19,17.19,763866.0261943833,1.2114,1.2128,1.2114,1.2114,763866.0262
2005-12-14 11:40:00,17.19,17.19,17.15,17.16,945327.4125075288,1.2114,1.2114,1.2086,1.2093,945327.4125
2005-12-14 11:50:00,17.15,17.18,17.14,17.14,1622783.2547432713,1.2086,1.2107,1.2079,1.2079,1622783.2547
2005-12-14 12:00:00,17.14,17.17,17.14,17.17,2331346.7632041248,1.2079,1.21,1.2079,1.21,2331346.7632
2005-12-14 12:10:00,17.18,17.19,17.17,17.18,1525571.797789801,1.2107,1.2114,1.21,1.2107,1525571.7978
2005-12-14 12:20:00,17.18,17.18,17.16,17.16,693873.7771878843,1.2107,1.2107,1.2093,1.2093,693873.7772
2005-12-14 12:30:00,17.16,17.17,17.15,17.16,916812.0518011772,1.2093,1.21,1.2086,1.2093,916812.0518
2005-12-14 12:40:00,17.16,17.18,17.16,17.18,1274550.2133899494,1.2093,1.2107,1.2093,1.2107,1274550.2134
2005-12-14 12:50:00,17.18,17.19,17.17,17.18,1511746.168356418,1.2107,1.2114,1.21,1.2107,1511746.1684
2005-12-14 13:00:00,17.18,17.21,17.18,17.21,575491.8251645467,1.2107,1.2128,1.2107,1.2128,575491.8252
2005-12-14 13:10:00,17.21,17.22,17.2,17.22,1170857.9926395807,1.2128,1.2135,1.2121,1.2135,1170857.9926
2005-12-14 13:20:00,17.22,17.25,17.21,17.24,1030009.3927869964,1.2135,1.2156,1.2128,1.2149,1030009.3928
2005-12-14 13:30:00,17.24,17.24,17.2,17.22,909035.1352448995,1.2149,1.2149,1.2121,1.2135,909035.1352
2005-12-14 13:40:00,17.22,17.25,17.22,17.24,878791.5708593753,1.2135,1.2156,1.2135,1.2149,878791.5709
2005-12-14 13:50:00,17.24,17.26,17.23,17.25,750040.3967610007,1.2149,1.2163,1.2142,1.2156,750040.3968
2005-12-14 14:00:00,17.25,17.26,17.24,17.25,1105186.252831014,1.2156,1.2163,1.2149,1.2156,1105186.2528
2005-12-14 14:10:00,17.25,17.25,17.23,17.24,1106914.456510187,1.2156,1.2156,1.2142,1.2149,1106914.4565
2005-12-14 14:20:00,17.24,17.24,17.19,17.22,1074942.6884454896,1.2149,1.2149,1.2114,1.2135,1074942.6884
2005-12-14 14:30:00,17.22,17.22,17.21,17.22,1214927.1864584875,1.2135,1.2135,1.2128,1.2135,1214927.1865
2005-12-14 14:40:00,17.22,17.22,17.2,17.21,767754.4844725222,1.2135,1.2135,1.2121,1.2128,767754.4845
2005-12-14 14:50:00,17.21,17.23,17.2,17.22,1999963.7077227377,1.2128,1.2142,1.2121,1.2135,1999963.7077
2005-12-14 15:00:00,17.22,17.22,17.2,17.21,1159624.6687249574,1.2135,1.2135,1.2121,1.2128,1159624.6687
2005-12-14 15:10:00,17.21,17.22,17.17,17.17,1402437.2856487376,1.2128,1.2135,1.21,1.21,1402437.2856
2005-12-14 15:20:00,17.17,17.18,17.14,17.15,2114889.25238773,1.21,1.2107,1.2079,1.2086,2114889.2524
2005-12-14 15:30:00,17.15,17.16,17.1,17.11,2529226.0844694115,1.2086,1.2093,1.2051,1.2058,2529226.0845
2005-12-14 15:40:00,17.11,17.12,17.08,17.1,2728833.6094138715,1.2058,1.2065,1.2037,1.2051,2728833.6094
2005-12-14 15:50:00,17.09,17.12,17.07,17.08,3607193.129353454,1.2044,1.2065,1.203,1.2037,3607193.1294
2005-12-15 09:30:00,17.16,17.19,17.07,17.09,5265836.610439561,1.2093,1.2114,1.203,1.2044,5265836.6104
2005-12-15 09:40:00,17.1,17.23,17.08,17.23,2789320.73818492,1.2051,1.2142,1.2037,1.2142,2789320.7382
2005-12-15 09:50:00,17.24,17.53,17.22,17.38,6956019.808670572,1.2149,1.2354,1.2135,1.2248,6956019.8087
2005-12-15 10:00:00,17.38,18.17,17.38,18.02,29212258.83997785,1.2248,1.2805,1.2248,1.2699,29212258.84
2005-12-15 10:10:00,18.01,18.19,18.0,18.18,19337735.06810419,1.2692,1.2819,1.2685,1.2812,19337735.0681
2005-12-15 10:20:00,18.18,18.21,18.09,18.13,16924298.63013936,1.2812,1.2833,1.2748,1.2777,16924298.6301
2005-12-15 10:30:00,18.13,18.13,17.96,18.01,9028568.070918567,1.2777,1.2777,1.2657,1.2692,9028568.0709
2005-12-15 10:40:00,18.02,18.15,18.01,18.09,5317250.669894952,1.2699,1.2791,1.2692,1.2748,5317250.6699
2005-12-15 10:50:00,18.09,18.1,17.93,17.94,5319410.924493918,1.2748,1.2755,1.2636,1.2643,5319410.9245
2005-12-15 11:00:00,17.94,17.97,17.83,17.9,8453076.24575402,1.2643,1.2664,1.2565,1.2614,8453076.2458
2005-12-15 11:10:00,17.91,17.91,17.85,17.88,4332606.623686242,1.2622,1.2622,1.2579,1.26,4332606.6237
2005-12-15 11:20:00,17.88,17.99,17.88,17.91,2715007.979980489,1.26,1.2678,1.26,1.2622,2715007.98
2005-12-15 11:30:00,17.91,17.95,17.9,17.93,2711983.6235419367,1.2622,1.265,1.2614,1.2636,2711983.6235
2005-12-15 11:40:00,17.93,17.93,17.87,17.88,2093718.7573178627,1.2636,1.2636,1.2593,1.26,2093718.7573
2005-12-15 11:50:00,17.88,17.92,17.88,17.89,2814811.742452719,1.26,1.2629,1.26,1.2607,2814811.7425
2005-12-15 12:00:00,17.89,17.89,17.83,17.86,1970152.1942570067,1.2607,1.2607,1.2565,1.2586,1970152.1943
2005-12-15 12:10:00,17.86,17.87,17.83,17.85,1624079.407502651,1.2586,1.2593,1.2565,1.2579,1624079.4075
2005-12-15 12:20:00,17.84,17.85,17.78,17.84,2600082.4353154968,1.2572,1.2579,1.253,1.2572,2600082.4353
2005-12-15 12:30:00,17.83,17.87,17.83,17.86,1232641.2741700087,1.2565,1.2593,1.2565,1.2586,1232641.2742
2005-12-15 12:40:00,17.86,17.89,17.85,17.86,1133269.562617572,1.2586,1.2607,1.2579,1.2586,1133269.5626
2005-12-15 12:50:00,17.86,17.93,17.13,17.91,2078164.924205308,1.2586,1.2636,1.2072,1.2622,2078164.9242
2005-12-15 13:00:00,17.91,17.93,17.86,17.89,2031503.4248676416,1.2622,1.2636,1.2586,1.2607,2031503.4249
2005-12-15 13:10:00,17.88,17.89,17.84,17.87,1205854.1171428305,1.26,1.2607,1.2572,1.2593,1205854.1171
2005-12-15 13:20:00,17.87,17.9,17.86,17.89,1108210.6092695664,1.2593,1.2614,1.2586,1.2607,1108210.6093
2005-12-15 13:30:00,17.89,17.89,17.87,17.88,741831.4292849299,1.2607,1.2607,1.2593,1.26,741831.4293
2005-12-15 13:40:00,17.87,17.88,17.87,17.88,790653.183221562,1.2593,1.26,1.2593,1.26,790653.1832
2005-12-15 13:50:00,17.88,17.88,17.8,17.81,2368503.14230634,1.26,1.26,1.2544,1.2551,2368503.1423
2005-12-15 14:00:00,17.82,17.84,17.79,17.81,1715674.20249881,1.2558,1.2572,1.2537,1.2551,1715674.2025
2005-12-15 14:10:00,17.81,17.84,17.81,17.82,1684998.5871934926,1.2551,1.2572,1.2551,1.2558,1684998.5872
2005-12-15 14:20:00,17.82,17.83,17.81,17.81,1308250.1851338192,1.2558,1.2565,1.2551,1.2551,1308250.1851
2005-12-15 14:30:00,17.81,17.81,17.77,17.8,1607661.4725505093,1.2551,1.2551,1.2523,1.2544,1607661.4726
2005-12-15 14:40:00,17.8,17.8,17.72,17.75,5427423.654442219,1.2544,1.2544,1.2488,1.2509,5427423.6544
2005-12-15 14:50:00,17.75,17.78,17.72,17.75,1637905.0369360335,1.2509,1.253,1.2488,1.2509,1637905.0369
2005-12-15 15:00:00,17.75,17.77,17.72,17.72,1507425.659158486,1.2509,1.2523,1.2488,1.2488,1507425.6592
2005-12-15 15:10:00,17.72,17.73,17.69,17.72,2708527.216183591,1.2488,1.2495,1.2466,1.2488,2708527.2162
2005-12-15 15:20:00,17.72,17.76,17.71,17.76,2079029.026044894,1.2488,1.2516,1.2481,1.2516,2079029.026
2005-12-15 15:30:00,17.76,17.8,17.72,17.72,5389403.173500417,1.2516,1.2544,1.2488,1.2488,5389403.1735
2005-12-15 15:40:00,17.72,17.72,17.66,17.72,4085905.548484323,1.2488,1.2488,1.2445,1.2488,4085905.5485
2005-12-15 15:50:00,17.72,17.76,17.7,17.74,3495723.9920468074,1.2488,1.2516,1.2474,1.2502,3495723.992
2005-12-16 09:30:00,17.82,17.82,17.73,17.76,12977945.528748238,1.2558,1.2558,1.2495,1.2516,12977945.5287
2005-12-16 09:40:00,17.76,17.82,17.75,17.8,2011629.082557154,1.2516,1.2558,1.2509,1.2544,2011629.0826
2005-12-16 09:50:00,17.8,17.88,17.78,17.84,2101927.724793934,1.2544,1.26,1.253,1.2572,2101927.7248
2005-12-16 10:00:00,17.84,17.88,17.83,17.87,2283821.1620268724,1.2572,1.26,1.2565,1.2593,2283821.162
2005-12-16 10:10:00,17.87,17.94,17.87,17.93,3153539.6635705903,1.2593,1.2643,1.2593,1.2636,3153539.6636
2005-12-16 10:20:00,17.93,17.96,17.87,17.88,2331346.7632041248,1.2636,1.2657,1.2593,1.26,2331346.7632
2005-12-16 10:30:00,17.88,17.88,17.85,17.88,1405029.591167497,1.26,1.26,1.2579,1.26,1405029.5912
2005-12-16 10:40:00,17.88,17.89,17.87,17.87,2018541.8972738453,1.26,1.2607,1.2593,1.2593,2018541.8973
2005-12-16 10:50:00,17.87,17.87,17.85,17.86,2321841.642968674,1.2593,1.2593,1.2579,1.2586,2321841.643
2005-12-16 11:00:00,17.86,17.87,17.85,17.85,1375218.0777017658,1.2586,1.2593,1.2579,1.2579,1375218.0777
2005-12-16 11:10:00,17.85,17.87,17.84,17.85,1744621.614124955,1.2579,1.2593,1.2572,1.2579,1744621.6141
2005-12-16 11:20:00,17.85,17.86,17.84,17.85,936686.3941116646,1.2579,1.2586,1.2572,1.2579,936686.3941
2005-12-16 11:30:00,17.85,17.88,17.84,17.88,1082287.554081974,1.2579,1.26,1.2572,1.26,1082287.5541
2005-12-16 11:40:00,17.88,17.88,17.85,17.85,1192460.5386292408,1.26,1.26,1.2579,1.2579,1192460.5386
2005-12-16 11:50:00,17.85,17.86,17.85,17.85,464886.7896974867,1.2579,1.2586,1.2579,1.2579,464886.7897
2005-12-16 12:00:00,17.85,17.86,17.85,17.85,589317.4545979291,1.2579,1.2586,1.2579,1.2579,589317.4546
2005-12-16 12:10:00,17.86,17.91,17.85,17.9,1120740.0859435692,1.2586,1.2622,1.2579,1.2614,1120740.0859
2005-12-16 12:20:00,17.91,17.91,17.9,17.9,1707897.2859425324,1.2622,1.2622,1.2614,1.2614,1707897.2859
2005-12-16 12:30:00,17.9,17.91,17.87,17.88,11757401.68033244,1.2614,1.2622,1.2593,1.26,11757401.6803
2005-12-16 12:40:00,17.88,17.88,17.85,17.85,1780913.8913875837,1.26,1.26,1.2579,1.2579,1780913.8914
2005-12-16 12:50:00,17.85,17.86,17.84,17.86,670110.9765992581,1.2579,1.2586,1.2572,1.2586,670110.9766
2005-12-16 13:00:00,17.86,17.86,17.85,17.86,711587.8648994057,1.2586,1.2586,1.2579,1.2586,711587.8649
2005-12-16 13:10:00,17.86,17.86,17.85,17.86,693873.7771878843,1.2586,1.2586,1.2579,1.2586,693873.7772
2005-12-16 13:20:00,17.86,17.87,17.86,17.87,823489.0531258454,1.2586,1.2593,1.2586,1.2593,823489.0531
2005-12-16 13:30:00,17.87,17.87,17.87,17.87,403967.610006645,1.2593,1.2593,1.2593,1.2593,403967.61
2005-12-16 13:40:00,17.87,17.87,17.87,17.87,843795.4463561259,1.2593,1.2593,1.2593,1.2593,843795.4464
2005-12-16 13:50:00,17.87,17.9,17.87,17.89,1835784.3582013205,1.2593,1.2614,1.2593,1.2607,1835784.3582
2005-12-16 14:00:00,17.89,17.89,17.85,17.88,1065005.517290246,1.2607,1.2607,1.2579,1.26,1065005.5173
2005-12-16 14:10:00,17.88,17.88,17.87,17.88,577652.0797635127,1.26,1.26,1.2593,1.26,577652.0798
2005-12-16 14:20:00,17.88,17.88,17.86,17.86,1363984.7537871425,1.26,1.26,1.2586,1.2586,1363984.7538
2005-12-16 14:30:00,17.86,17.88,17.86,17.88,578948.2325228923,1.2586,1.26,1.2586,1.26,578948.2325
2005-12-16 14:40:00,17.88,17.88,17.86,17.86,642891.7686522864,1.26,1.26,1.2586,1.2586,642891.7687
2005-12-16 14:50:00,17.86,17.86,17.86,17.86,835154.4279602618,1.2586,1.2586,1.2586,1.2586,835154.428
2005-12-16 15:00:00,17.86,17.87,17.85,17.87,1687590.8927122515,1.2586,1.2593,1.2579,1.2593,1687590.8927
2005-12-16 15:10:00,17.87,17.87,17.86,17.86,1179931.061955238,1.2593,1.2593,1.2586,1.2586,1179931.062
2005-12-16 15:20:00,17.86,17.87,17.85,17.87,1105186.252831014,1.2586,1.2593,1.2579,1.2593,1105186.2528
2005-12-16 15:30:00,17.87,17.88,17.87,17.87,1710921.6423810849,1.2593,1.26,1.2593,1.2593,1710921.6424
2005-12-16 15:40:00,17.87,17.9,17.87,17.9,1894975.3342129893,1.2593,1.2614,1.2593,1.2614,1894975.3342
2005-12-16 15:50:00,17.9,17.91,17.89,17.89,2489477.399848437,1.2614,1.2622,1.2607,1.2607,2489477.3998
2005-12-19 09:30:00,17.72,17.9,17.71,17.85,2826045.066367342,1.2488,1.2614,1.2481,1.2579,2826045.0664
2005-12-19 09:40:00,17.85,17.87,17.82,17.83,1039082.4621026536,1.2579,1.2593,1.2558,1.2565,1039082.4621
2005-12-19 09:50:00,17.83,17.85,17.83,17.84,806639.0672539104,1.2565,1.2579,1.2565,1.2572,806639.0673
2005-12-19 10:00:00,17.84,17.87,17.84,17.86,633818.6993366291,1.2572,1.2593,1.2572,1.2586,633818.6993
2005-12-19 10:10:00,17.85,17.93,17.85,17.93,814415.983810188,1.2579,1.2636,1.2579,1.2636,814415.9838
2005-12-19 10:20:00,17.93,17.93,17.91,17.91,1321211.7127276154,1.2636,1.2636,1.2622,1.2622,1321211.7127
2005-12-19 10:30:00,17.91,17.91,17.87,17.87,1197213.098746966,1.2622,1.2622,1.2593,1.2593,1197213.0987
2005-12-19 10:40:00,17.87,17.88,17.83,17.83,1077967.044884042,1.2593,1.26,1.2565,1.2565,1077967.0449
2005-12-19 10:50:00,17.83,17.85,17.83,17.85,761705.7715954173,1.2565,1.2579,1.2565,1.2579,761705.7716
2005-12-19 11:00:00,17.85,17.87,17.84,17.84,688257.1152305728,1.2579,1.2593,1.2572,1.2572,688257.1152
2005-12-19 11:10:00,17.84,17.85,17.83,17.84,352121.49963146064,1.2572,1.2579,1.2565,1.2572,352121.4996
2005-12-19 11:20:00,17.84,17.86,17.83,17.85,652396.8888877368,1.2572,1.2586,1.2565,1.2579,652396.8889
2005-12-19 11:30:00,17.85,17.86,17.83,17.84,402671.4572472654,1.2579,1.2586,1.2565,1.2572,402671.4572
2005-12-19 11:40:00,17.84,17.85,17.82,17.85,717636.5777765105,1.2572,1.2579,1.2558,1.2579,717636.5778
2005-12-19 11:50:00,17.85,17.85,17.82,17.82,573763.6214853738,1.2579,1.2579,1.2558,1.2558,573763.6215
2005-12-19 12:00:00,17.82,17.82,17.8,17.8,708563.5084608532,1.2558,1.2558,1.2544,1.2544,708563.5085
2005-12-19 12:10:00,17.8,17.83,17.8,17.83,435939.3780713421,1.2544,1.2565,1.2544,1.2565,435939.3781
2005-12-19 12:20:00,17.82,17.89,17.82,17.86,852868.5156717831,1.2558,1.2607,1.2558,1.2586,852868.5157
2005-12-19 12:30:00,17.86,17.87,17.85,17.86,487353.4375267332,1.2586,1.2593,1.2579,1.2586,487353.4375
2005-12-19 12:40:00,17.86,17.87,17.86,17.86,350825.346872081,1.2586,1.2593,1.2586,1.2586,350825.3469
2005-12-19 12:50:00,17.86,17.86,17.86,17.86,258366.4500363356,1.2586,1.2586,1.2586,1.2586,258366.45
2005-12-19 13:00:00,17.86,17.86,17.84,17.85,617400.7643844874,1.2586,1.2586,1.2572,1.2579,617400.7644
2005-12-19 13:10:00,17.85,17.85,17.83,17.85,527102.122147708,1.2579,1.2579,1.2565,1.2579,527102.1221
2005-12-19 13:20:00,17.85,17.86,17.84,17.85,677887.8931555358,1.2579,1.2586,1.2572,1.2579,677887.8932
2005-12-19 13:30:00,17.85,17.86,17.83,17.83,862373.6359072336,1.2579,1.2586,1.2565,1.2565,862373.6359
2005-12-19 13:40:00,17.83,17.83,17.8,17.81,621289.2226626262,1.2565,1.2565,1.2544,1.2551,621289.2227
2005-12-19 13:50:00,17.81,17.83,17.8,17.8,582836.6908010312,1.2551,1.2565,1.2544,1.2544,582836.6908
2005-12-19 14:00:00,17.8,17.81,17.78,17.8,802750.6089757716,1.2544,1.2551,1.253,1.2544,802750.609
2005-12-19 14:10:00,17.8,17.82,17.74,17.75,873174.9089020637,1.2544,1.2558,1.2502,1.2509,873174.9089
2005-12-19 14:20:00,17.75,17.79,17.75,17.75,893913.3530521374,1.2509,1.2537,1.2509,1.2509,893913.3531
2005-12-19 14:30:00,17.75,17.75,17.72,17.74,844659.5481957123,1.2509,1.2509,1.2488,1.2502,844659.5482
2005-12-19 14:40:00,17.74,17.78,17.74,17.77,1456011.599703095,1.2502,1.253,1.2502,1.2523,1456011.5997
2005-12-19 14:50:00,17.77,17.8,17.74,17.75,1605933.2688713365,1.2523,1.2544,1.2502,1.2509,1605933.2689
2005-12-19 15:00:00,17.75,17.75,17.73,17.73,508091.881676807,1.2509,1.2509,1.2495,1.2495,508091.8817
2005-12-19 15:10:00,17.73,17.74,17.72,17.72,896505.6585708967,1.2495,1.2502,1.2488,1.2488,896505.6586
2005-12-19 15:20:00,17.72,17.74,17.72,17.72,2794505.3492224384,1.2488,1.2502,1.2488,1.2488,2794505.3492
2005-12-19 15:30:00,17.72,17.73,17.71,17.72,1127220.8497404673,1.2488,1.2495,1.2481,1.2488,1127220.8497
2005-12-19 15:40:00,17.72,17.75,17.71,17.71,1231345.1214106292,1.2488,1.2509,1.2481,1.2481,1231345.1214
2005-12-19 15:50:00,17.71,17.78,17.71,17.75,2343012.138038541,1.2481,1.253,1.2481,1.2509,2343012.138
2005-12-20 09:30:00,17.81,17.85,17.76,17.76,1510450.0155970384,1.2551,1.2579,1.2516,1.2516,1510450.0156
2005-12-20 09:40:00,17.76,17.83,17.66,17.71,1897999.6906515416,1.2516,1.2565,1.2445,1.2481,1897999.6907
2005-12-20 09:50:00,17.71,17.71,17.66,17.66,1035626.054744308,1.2481,1.2481,1.2445,1.2445,1035626.0547
2005-12-20 10:00:00,17.66,17.73,17.66,17.7,813983.9328903948,1.2445,1.2495,1.2445,1.2474,813983.9329
2005-12-20 10:10:00,17.71,17.72,17.66,17.66,805342.9144945308,1.2481,1.2488,1.2445,1.2445,805342.9145
2005-12-20 10:20:00,17.66,17.69,17.63,17.65,1198077.2005865525,1.2445,1.2466,1.2424,1.2438,1198077.2006
2005-12-20 10:30:00,17.65,17.66,17.64,17.66,889160.7929344123,1.2438,1.2445,1.2431,1.2445,889160.7929
2005-12-20 10:40:00,17.66,17.68,17.61,17.63,4098002.9742385326,1.2445,1.2459,1.241,1.2424,4098002.9742
2005-12-20 10:50:00,17.62,17.66,17.62,17.65,1145366.9883717818,1.2417,1.2445,1.2417,1.2438,1145366.9884
2005-12-20 11:00:00,17.64,17.69,17.64,17.68,1010567.1013963023,1.2431,1.2466,1.2431,1.2459,1010567.1014
2005-12-20 11:10:00,17.68,17.69,17.66,17.66,711155.8139796125,1.2459,1.2466,1.2445,1.2445,711155.814
2005-12-20 11:20:00,17.66,17.7,17.66,17.69,765594.2298735561,1.2445,1.2474,1.2445,1.2466,765594.2299
2005-12-20 11:30:00,17.69,17.71,17.68,17.7,1009702.999556716,1.2466,1.2481,1.2459,1.2474,1009702.9996
2005-12-20 11:40:00,17.7,17.7,17.65,17.65,927613.3247960074,1.2474,1.2474,1.2438,1.2438,927613.3248
2005-12-20 11:50:00,17.66,17.67,17.64,17.64,731462.207209893,1.2445,1.2452,1.2431,1.2431,731462.2072
2005-12-20 12:00:00,17.65,17.67,17.64,17.65,605735.3895500709,1.2438,1.2452,1.2431,1.2438,605735.3896
2005-12-20 12:10:00,17.65,17.68,17.65,17.68,499882.91420073615,1.2438,1.2459,1.2438,1.2459,499882.9142
2005-12-20 12:20:00,17.67,17.72,17.67,17.7,955264.5836627724,1.2452,1.2488,1.2452,1.2474,955264.5837
2005-12-20 12:30:00,17.7,17.71,17.69,17.69,560370.0429717846,1.2474,1.2481,1.2466,1.2466,560370.043
2005-12-20 12:40:00,17.69,17.7,17.67,17.67,394030.4388514013,1.2466,1.2474,1.2452,1.2452,394030.4389
2005-12-20 12:50:00,17.67,17.7,17.65,17.69,551729.0245759205,1.2452,1.2474,1.2438,1.2466,551729.0246
2005-12-20 13:00:00,17.69,17.71,17.67,17.67,545248.2607790225,1.2466,1.2481,1.2452,1.2452,545248.2608
2005-12-20 13:10:00,17.67,17.68,17.66,17.66,473959.8590131439,1.2452,1.2459,1.2445,1.2445,473959.859
2005-12-20 13:20:00,17.66,17.66,17.64,17.64,1174746.4509177196,1.2445,1.2445,1.2431,1.2431,1174746.4509
2005-12-20 13:30:00,17.64,17.65,17.63,17.63,500314.96512052935,1.2431,1.2438,1.2424,1.2424,500314.9651
2005-12-20 13:40:00,17.63,17.64,17.61,17.63,541791.8534206769,1.2424,1.2431,1.241,1.2424,541791.8534
2005-12-20 13:50:00,17.63,17.63,17.61,17.63,460566.28049955465,1.2424,1.2424,1.241,1.2424,460566.2805
2005-12-20 14:00:00,17.62,17.63,17.6,17.61,1751966.4797614391,1.2417,1.2424,1.2403,1.241,1751966.4798
2005-12-20 14:10:00,17.6,17.63,17.59,17.6,2217285.320378719,1.2403,1.2424,1.2396,1.2403,2217285.3204
2005-12-20 14:20:00,17.6,17.63,17.59,17.6,606167.4404698642,1.2403,1.2424,1.2396,1.2403,606167.4405
2005-12-20 14:30:00,17.59,17.6,17.57,17.58,742695.5311245164,1.2396,1.2403,1.2382,1.2389,742695.5311
2005-12-20 14:40:00,17.58,17.58,17.53,17.53,658877.6526846349,1.2389,1.2389,1.2354,1.2354,658877.6527
2005-12-20 14:50:00,17.53,17.54,17.51,17.53,866694.1451051657,1.2354,1.2361,1.234,1.2354,866694.1451
2005-12-20 15:00:00,17.53,17.54,17.5,17.51,698194.2863858164,1.2354,1.2361,1.2333,1.234,698194.2864
2005-12-20 15:10:00,17.51,17.55,17.5,17.55,1192028.4877094475,1.234,1.2368,1.2333,1.2368,1192028.4877
2005-12-20 15:20:00,17.55,17.59,17.54,17.55,1685430.6381132856,1.2368,1.2396,1.2361,1.2368,1685430.6381
2005-12-20 15:30:00,17.56,17.57,17.54,17.57,965201.754818016,1.2375,1.2382,1.2361,1.2382,965201.7548
2005-12-20 15:40:00,17.57,17.58,17.55,17.58,1300041.2176577484,1.2382,1.2389,1.2368,1.2389,1300041.2177
2005-12-20 15:50:00,17.58,17.6,17.58,17.6,1713513.947899844,1.2389,1.2403,1.2389,1.2403,1713513.9479
2005-12-21 09:30:00,17.69,17.71,17.68,17.69,2578479.8893258367,1.2466,1.2481,1.2459,1.2466,2578479.8893
2005-12-21 09:40:00,17.69,17.74,17.69,17.7,1822390.7796877315,1.2466,1.2502,1.2466,1.2474,1822390.7797
2005-12-21 09:50:00,17.7,17.72,17.67,17.68,972978.6713742936,1.2474,1.2488,1.2452,1.2459,972978.6714
2005-12-21 10:00:00,17.68,17.72,17.68,17.71,987236.3517274694,1.2459,1.2488,1.2459,1.2481,987236.3517
2005-12-21 10:10:00,17.7,17.7,17.69,17.69,525805.9693883284,1.2474,1.2474,1.2466,1.2466,525805.9694
2005-12-21 10:20:00,17.69,17.69,17.66,17.66,756953.211477692,1.2466,1.2466,1.2445,1.2445,756953.2115
2005-12-21 10:30:00,17.66,17.66,17.61,17.61,1051611.9387766568,1.2445,1.2445,1.241,1.241,1051611.9388
2005-12-21 10:40:00,17.61,17.61,17.55,17.56,1164809.279762476,1.241,1.241,1.2368,1.2375,1164809.2798
2005-12-21 10:50:00,17.56,17.63,17.55,17.62,1352319.378952726,1.2375,1.2424,1.2368,1.2417,1352319.379
2005-12-21 11:00:00,17.62,17.65,17.61,17.65,688257.1152305728,1.2417,1.2438,1.241,1.2438,688257.1152
2005-12-21 11:10:00,17.65,17.66,17.64,17.65,1992618.8420862528,1.2438,1.2445,1.2431,1.2438,1992618.8421
2005-12-21 11:20:00,17.65,17.66,17.63,17.65,718932.7305358902,1.2438,1.2445,1.2424,1.2438,718932.7305
2005-12-21 11:30:00,17.65,17.67,17.65,17.66,1669876.8050007306,1.2438,1.2452,1.2438,1.2445,1669876.805
2005-12-21 11:40:00,17.66,17.66,17.63,17.66,722389.1378942358,1.2445,1.2445,1.2424,1.2445,722389.1379
2005-12-21 11:50:00,17.66,17.67,17.66,17.67,597526.422074,1.2445,1.2452,1.2445,1.2452,597526.4221
2005-12-21 12:00:00,17.67,17.69,17.66,17.69,741831.4292849299,1.2452,1.2466,1.2445,1.2466,741831.4293
2005-12-21 12:10:00,17.69,17.7,17.68,17.68,1659075.5320059003,1.2466,1.2474,1.2459,1.2459,1659075.532
2005-12-21 12:20:00,17.68,17.69,17.67,17.69,579812.3343624787,1.2459,1.2466,1.2452,1.2466,579812.3344
2005-12-21 12:30:00,17.69,17.69,17.68,17.68,995877.3701233334,1.2466,1.2466,1.2459,1.2459,995877.3701
2005-12-21 12:40:00,17.68,17.69,17.67,17.68,813119.8310508084,1.2459,1.2466,1.2452,1.2459,813119.8311
2005-12-21 12:50:00,17.68,17.69,17.67,17.67,591909.7601166884,1.2459,1.2466,1.2452,1.2452,591909.7601
2005-12-21 13:00:00,17.67,17.68,17.66,17.66,570307.2141270282,1.2452,1.2459,1.2445,1.2445,570307.2141
2005-12-21 13:10:00,17.66,17.68,17.66,17.67,514572.645473705,1.2445,1.2459,1.2445,1.2452,514572.6455
2005-12-21 13:20:00,17.67,17.67,17.66,17.66,313236.91685007233,1.2452,1.2452,1.2445,1.2445,313236.9169
2005-12-21 13:30:00,17.66,17.67,17.64,17.66,992420.9627649878,1.2445,1.2452,1.2431,1.2445,992420.9628
2005-12-21 13:40:00,17.66,17.66,17.66,17.66,558209.7883728186,1.2445,1.2445,1.2445,1.2445,558209.7884
2005-12-21 13:50:00,17.66,17.67,17.66,17.66,567714.9086082691,1.2445,1.2452,1.2445,1.2445,567714.9086
2005-12-21 14:00:00,17.66,17.67,17.66,17.66,767322.433552729,1.2445,1.2452,1.2445,1.2445,767322.4336
2005-12-21 14:10:00,17.66,17.68,17.66,17.68,1192892.589549034,1.2445,1.2459,1.2445,1.2459,1192892.5895
2005-12-21 14:20:00,17.68,17.68,17.67,17.67,510684.1871955662,1.2459,1.2459,1.2452,1.2452,510684.1872
2005-12-21 14:30:00,17.67,17.68,17.67,17.67,579380.2834426855,1.2452,1.2459,1.2452,1.2452,579380.2834
2005-12-21 14:40:00,17.67,17.68,17.66,17.67,534446.9877841924,1.2452,1.2459,1.2445,1.2452,534446.9878
2005-12-21 14:50:00,17.67,17.68,17.66,17.66,718500.679616097,1.2452,1.2459,1.2445,1.2445,718500.6796
2005-12-21 15:00:00,17.66,17.66,17.65,17.66,614376.407945935,1.2445,1.2445,1.2438,1.2445,614376.4079
2005-12-21 15:10:00,17.66,17.67,17.66,17.66,1084015.7577611469,1.2445,1.2452,1.2445,1.2445,1084015.7578
2005-12-21 15:20:00,17.66,17.66,17.66,17.66,702514.7955837485,1.2445,1.2445,1.2445,1.2445,702514.7956
2005-12-21 15:30:00,17.66,17.67,17.66,17.67,1743325.461365575,1.2445,1.2452,1.2445,1.2452,1743325.4614
2005-12-21 15:40:00,17.67,17.68,17.66,17.68,1060252.9571725207,1.2452,1.2459,1.2445,1.2459,1060252.9572
2005-12-21 15:50:00,17.68,17.68,17.67,17.67,1512610.2701960043,1.2459,1.2459,1.2452,1.2452,1512610.2702
2005-12-22 09:30:00,17.73,17.8,17.73,17.76,1428360.34083633,1.2495,1.2544,1.2495,1.2516,1428360.3408
2005-12-22 09:40:00,17.76,17.77,17.7,17.7,566850.8067686827,1.2516,1.2523,1.2474,1.2474,566850.8068
2005-12-22 09:50:00,17.7,17.72,17.68,17.69,639003.3103741476,1.2474,1.2488,1.2459,1.2466,639003.3104
2005-12-22 10:00:00,17.68,17.72,17.67,17.7,822192.9003664657,1.2459,1.2488,1.2452,1.2474,822192.9004
2005-12-22 10:10:00,17.7,17.71,17.66,17.66,593205.912876068,1.2474,1.2481,1.2445,1.2445,593205.9129
2005-12-22 10:20:00,17.66,17.7,17.66,17.68,497290.6086819769,1.2445,1.2474,1.2445,1.2459,497290.6087
2005-12-22 10:30:00,17.68,17.72,17.68,17.68,396190.69345036737,1.2459,1.2488,1.2459,1.2459,396190.6935
2005-12-22 10:40:00,17.68,17.72,17.68,17.71,378044.5548190528,1.2459,1.2488,1.2459,1.2481,378044.5548
2005-12-22 10:50:00,17.71,17.78,17.71,17.75,937550.495951251,1.2481,1.253,1.2481,1.2509,937550.496
2005-12-22 11:00:00,17.75,17.77,17.73,17.75,729301.952610927,1.2509,1.2523,1.2495,1.2509,729301.9526
2005-12-22 11:10:00,17.75,17.75,17.73,17.74,662766.1109627738,1.2509,1.2509,1.2495,1.2502,662766.111
2005-12-22 11:20:00,17.74,17.75,17.73,17.74,591909.7601166884,1.2502,1.2509,1.2495,1.2502,591909.7601
2005-12-22 11:30:00,17.74,17.76,17.74,17.74,518893.15467163705,1.2502,1.2516,1.2502,1.2502,518893.1547
2005-12-22 11:40:00,17.74,17.76,17.73,17.75,261822.8573946812,1.2502,1.2516,1.2495,1.2509,261822.8574
2005-12-22 11:50:00,17.75,17.76,17.73,17.73,209976.7470194968,1.2509,1.2516,1.2495,1.2495,209976.747
2005-12-22 12:00:00,17.73,17.75,17.73,17.73,312804.86593027913,1.2495,1.2509,1.2495,1.2495,312804.8659
2005-12-22 12:10:00,17.73,17.74,17.7,17.7,497722.6596017701,1.2495,1.2502,1.2474,1.2474,497722.6596
2005-12-22 12:20:00,17.69,17.71,17.69,17.69,582836.6908010312,1.2466,1.2481,1.2466,1.2466,582836.6908
2005-12-22 12:30:00,17.69,17.7,17.67,17.67,3058920.5121358787,1.2466,1.2474,1.2452,1.2452,3058920.5121
2005-12-22 12:40:00,17.67,17.69,17.67,17.67,2286845.5184654244,1.2452,1.2466,1.2452,1.2452,2286845.5185
2005-12-22 12:50:00,17.67,17.69,17.67,17.69,1412374.4568039812,1.2452,1.2466,1.2452,1.2466,1412374.4568
2005-12-22 13:00:00,17.69,17.69,17.68,17.69,525805.9693883284,1.2466,1.2466,1.2459,1.2466,525805.9694
2005-12-22 13:10:00,17.69,17.73,17.69,17.72,402239.4063274722,1.2466,1.2495,1.2466,1.2488,402239.4063
2005-12-22 13:20:00,17.72,17.72,17.71,17.71,1136725.9699759176,1.2488,1.2488,1.2481,1.2481,1136725.97
2005-12-22 13:30:00,17.71,17.72,17.7,17.71,321013.83340635,1.2481,1.2488,1.2474,1.2481,321013.8334
2005-12-22 13:40:00,17.71,17.72,17.71,17.71,456677.8222214158,1.2481,1.2488,1.2481,1.2481,456677.8222
2005-12-22 13:50:00,17.72,17.75,17.71,17.74,384093.2676961577,1.2488,1.2509,1.2481,1.2502,384093.2677
2005-12-22 14:00:00,17.74,17.76,17.73,17.76,640299.4631335272,1.2502,1.2516,1.2495,1.2516,640299.4631
2005-12-22 14:10:00,17.75,17.76,17.72,17.74,511980.3399549458,1.2509,1.2516,1.2488,1.2502,511980.34
2005-12-22 14:20:00,17.74,17.74,17.72,17.73,276080.53774785687,1.2502,1.2502,1.2488,1.2495,276080.5377
2005-12-22 14:30:00,17.73,17.74,17.72,17.72,381068.9112576053,1.2495,1.2502,1.2488,1.2488,381068.9113
2005-12-22 14:40:00,17.72,17.73,17.72,17.72,434211.1743921692,1.2488,1.2495,1.2488,1.2488,434211.1744
2005-12-22 14:50:00,17.72,17.73,17.71,17.72,464022.6878579003,1.2488,1.2495,1.2481,1.2488,464022.6879
2005-12-22 15:00:00,17.72,17.73,17.71,17.72,314533.0696094519,1.2488,1.2495,1.2481,1.2488,314533.0696
2005-12-22 15:10:00,17.72,17.75,17.72,17.74,491241.895804872,1.2488,1.2509,1.2488,1.2502,491241.8958
2005-12-22 15:20:00,17.74,17.76,17.74,17.76,539631.5988217108,1.2502,1.2516,1.2502,1.2516,539631.5988
2005-12-22 15:30:00,17.76,17.81,17.75,17.78,1984409.8746101824,1.2516,1.2551,1.2509,1.253,1984409.8746
2005-12-22 15:40:00,17.78,17.8,17.75,17.77,1286647.6391441592,1.253,1.2544,1.2509,1.2523,1286647.6391
2005-12-22 15:50:00,17.77,17.79,17.76,17.78,1487119.2659282056,1.2523,1.2537,1.2516,1.253,1487119.2659
2005-12-23 09:30:00,17.64,17.66,17.57,17.58,2140812.3075753218,1.2562,1.2576,1.2512,1.2519,2140812.3076
2005-12-23 09:40:00,17.58,17.58,17.51,17.54,1105186.252831014,1.2519,1.2519,1.2469,1.2491,1105186.2528
2005-12-23 09:50:00,17.54,17.63,17.54,17.59,960449.1947002908,1.2491,1.2555,1.2491,1.2526,960449.1947
2005-12-23 10:00:00,17.59,17.63,17.55,17.6,877927.4690197889,1.2526,1.2555,1.2498,1.2534,877927.469
2005-12-23 10:10:00,17.6,17.65,17.6,17.65,931069.7321543528,1.2534,1.2569,1.2534,1.2569,931069.7322
2005-12-23 10:20:00,17.65,17.66,17.6,17.62,863669.7886666133,1.2569,1.2576,1.2534,1.2548,863669.7887
2005-12-23 10:30:00,17.62,17.62,17.6,17.6,1323371.9673265817,1.2548,1.2548,1.2534,1.2534,1323371.9673
2005-12-23 10:40:00,17.6,17.61,17.6,17.61,733622.461808859,1.2534,1.2541,1.2534,1.2541,733622.4618
2005-12-23 10:50:00,17.6,17.63,17.6,17.61,1543717.9364211152,1.2534,1.2555,1.2534,1.2541,1543717.9364
2005-12-23 11:00:00,17.61,17.61,17.6,17.61,632954.5974970427,1.2541,1.2541,1.2534,1.2541,632954.5975
2005-12-23 11:10:00,17.61,17.61,17.6,17.6,735782.7164078251,1.2541,1.2541,1.2534,1.2534,735782.7164
2005-12-23 11:20:00,17.6,17.61,17.6,17.61,296386.9309781374,1.2534,1.2541,1.2534,1.2541,296386.931
2005-12-23 11:30:00,17.61,17.61,17.6,17.6,821328.7985268793,1.2541,1.2541,1.2534,1.2534,821328.7985
2005-12-23 11:40:00,17.6,17.63,17.6,17.61,440259.8872692741,1.2534,1.2555,1.2534,1.2541,440259.8873
2005-12-23 11:50:00,17.61,17.62,17.6,17.61,248429.27888109183,1.2541,1.2548,1.2534,1.2541,248429.2789
2005-12-23 12:00:00,17.61,17.62,17.61,17.61,219049.81633515403,1.2541,1.2548,1.2541,1.2541,219049.8163
2005-12-23 12:10:00,17.61,17.64,17.6,17.6,333543.3100803529,1.2541,1.2562,1.2534,1.2534,333543.3101
2005-12-23 12:20:00,17.6,17.61,17.59,17.61,315397.1714490384,1.2534,1.2541,1.2526,1.2541,315397.1714
2005-12-23 12:30:00,17.61,17.64,17.6,17.61,185349.84459128417,1.2541,1.2562,1.2534,1.2541,185349.8446
2005-12-23 12:40:00,17.62,17.62,17.61,17.61,116221.69742437168,1.2548,1.2548,1.2541,1.2541,116221.6974
2005-12-23 12:50:00,17.61,17.62,17.6,17.61,116221.69742437168,1.2541,1.2548,1.2534,1.2541,116221.6974
2005-12-23 13:00:00,17.61,17.62,17.6,17.6,183189.58999231816,1.2541,1.2548,1.2534,1.2534,183189.59
2005-12-23 13:10:00,17.6,17.62,17.6,17.61,218617.76541536083,1.2534,1.2548,1.2534,1.2541,218617.7654
2005-12-23 13:20:00,17.61,17.62,17.6,17.6,281697.1997051685,1.2541,1.2548,1.2534,1.2534,281697.1997
2005-12-23 13:30:00,17.6,17.61,17.6,17.6,170228.06239852207,1.2534,1.2541,1.2534,1.2534,170228.0624
2005-12-23 13:40:00,17.61,17.61,17.6,17.6,383661.2167763645,1.2541,1.2541,1.2534,1.2534,383661.2168
2005-12-23 13:50:00,17.6,17.6,17.6,17.6,147761.4145692755,1.2534,1.2534,1.2534,1.2534,147761.4146
2005-12-23 14:00:00,17.6,17.61,17.6,17.6,188806.2519496298,1.2534,1.2541,1.2534,1.2534,188806.2519
2005-12-23 14:10:00,17.6,17.61,17.6,17.61,254910.0426779899,1.2534,1.2541,1.2534,1.2541,254910.0427
2005-12-23 14:20:00,17.6,17.61,17.6,17.6,217321.6126559812,1.2534,1.2541,1.2534,1.2534,217321.6127
2005-12-23 14:30:00,17.6,17.62,17.6,17.6,172388.3169974881,1.2534,1.2548,1.2534,1.2534,172388.317
2005-12-23 14:40:00,17.6,17.61,17.6,17.6,384957.3695357441,1.2534,1.2541,1.2534,1.2534,384957.3695
2005-12-23 14:50:00,17.6,17.61,17.6,17.6,252749.78807902389,1.2534,1.2541,1.2534,1.2534,252749.7881
2005-12-23 15:00:00,17.6,17.61,17.6,17.61,289906.16718123935,1.2534,1.2541,1.2534,1.2541,289906.1672
2005-12-23 15:10:00,17.61,17.61,17.6,17.6,235467.7512872957,1.2541,1.2541,1.2534,1.2534,235467.7513
2005-12-23 15:20:00,17.6,17.61,17.6,17.6,842499.2935967463,1.2534,1.2541,1.2534,1.2534,842499.2936
2005-12-23 15:30:00,17.6,17.61,17.6,17.6,651964.8379679436,1.2534,1.2541,1.2534,1.2534,651964.838
2005-12-23 15:40:00,17.6,17.61,17.6,17.6,978595.3333316052,1.2534,1.2541,1.2534,1.2534,978595.3333
2005-12-23 15:50:00,17.6,17.61,17.6,17.6,1316891.2035296834,1.2534,1.2541,1.2534,1.2534,1316891.2035
2005-12-27 09:30:00,17.57,17.68,17.57,17.63,880951.8254583414,1.2512,1.259,1.2512,1.2555,880951.8255
2005-12-27 09:40:00,17.63,17.65,17.61,17.63,404831.7118462314,1.2555,1.2569,1.2541,1.2555,404831.7118
2005-12-27 09:50:00,17.62,17.67,17.61,17.64,536175.1914633652,1.2548,1.2583,1.2541,1.2562,536175.1915
2005-12-27 10:00:00,17.64,17.65,17.62,17.62,333111.2591605597,1.2562,1.2569,1.2548,1.2548,333111.2592
2005-12-27 10:10:00,17.62,17.62,17.6,17.6,510252.136275773,1.2548,1.2548,1.2534,1.2534,510252.1363
2005-12-27 10:20:00,17.6,17.6,17.59,17.59,696034.0317868504,1.2534,1.2534,1.2526,1.2526,696034.0318
2005-12-27 10:30:00,17.59,17.63,17.59,17.63,492105.9976444585,1.2526,1.2555,1.2526,1.2555,492105.9976
2005-12-27 10:40:00,17.63,17.64,17.62,17.62,426434.2578358916,1.2555,1.2562,1.2548,1.2548,426434.2578
2005-12-27 10:50:00,17.62,17.63,17.6,17.61,342184.32847621694,1.2548,1.2555,1.2534,1.2541,342184.3285
2005-12-27 11:00:00,17.6,17.61,17.58,17.59,361194.5689471179,1.2534,1.2541,1.2519,1.2526,361194.5689
2005-12-27 11:10:00,17.59,17.6,17.57,17.58,432482.9707129965,1.2526,1.2534,1.2512,1.2519,432482.9707
2005-12-27 11:20:00,17.58,17.58,17.55,17.55,332679.2082407665,1.2519,1.2519,1.2498,1.2498,332679.2082
2005-12-27 11:30:00,17.55,17.55,17.52,17.52,774667.2991892134,1.2498,1.2498,1.2477,1.2477,774667.2992
2005-12-27 11:40:00,17.52,17.53,17.48,17.49,521053.4092706031,1.2477,1.2484,1.2448,1.2455,521053.4093
2005-12-27 11:50:00,17.49,17.52,17.48,17.49,526238.0203081216,1.2455,1.2477,1.2448,1.2455,526238.0203
2005-12-27 12:00:00,17.48,17.5,17.47,17.5,525805.9693883284,1.2448,1.2462,1.2441,1.2462,525805.9694
2005-12-27 12:10:00,17.5,17.5,17.47,17.49,412176.5774827159,1.2462,1.2462,1.2441,1.2455,412176.5775
2005-12-27 12:20:00,17.49,17.49,17.47,17.47,296386.9309781374,1.2455,1.2455,1.2441,1.2441,296386.931
2005-12-27 12:30:00,17.47,17.5,17.47,17.49,311940.76409069274,1.2441,1.2462,1.2441,1.2455,311940.7641
2005-12-27 12:40:00,17.49,17.49,17.47,17.48,292066.4217802054,1.2455,1.2455,1.2441,1.2448,292066.4218
2005-12-27 12:50:00,17.48,17.48,17.47,17.47,347368.9395137354,1.2448,1.2448,1.2441,1.2441,347368.9395
2005-12-27 13:00:00,17.47,17.47,17.46,17.46,317557.4260480044,1.2441,1.2441,1.2434,1.2434,317557.426
2005-12-27 13:10:00,17.46,17.47,17.45,17.45,352553.55055125384,1.2434,1.2441,1.2427,1.2427,352553.5506
2005-12-27 13:20:00,17.45,17.46,17.39,17.41,1104322.1509914277,1.2427,1.2434,1.2384,1.2398,1104322.151
2005-12-27 13:30:00,17.41,17.41,17.38,17.41,950512.023545047,1.2398,1.2398,1.2377,1.2398,950512.0235
2005-12-27 13:40:00,17.41,17.42,17.39,17.4,468775.2479756255,1.2398,1.2405,1.2384,1.2391,468775.248
2005-12-27 13:50:00,17.4,17.41,17.38,17.4,528398.2749070876,1.2391,1.2398,1.2377,1.2391,528398.2749
2005-12-27 14:00:00,17.39,17.42,17.39,17.41,391870.18425243534,1.2384,1.2405,1.2384,1.2398,391870.1843
2005-12-27 14:10:00,17.41,17.42,17.41,17.41,373291.9947013276,1.2398,1.2405,1.2398,1.2398,373291.9947
2005-12-27 14:20:00,17.41,17.43,17.41,17.42,611352.0515073825,1.2398,1.2412,1.2398,1.2405,611352.0515
2005-12-27 14:30:00,17.42,17.43,17.41,17.43,485193.1829277672,1.2405,1.2412,1.2398,1.2412,485193.1829
2005-12-27 14:40:00,17.43,17.45,17.41,17.42,516732.9000726711,1.2412,1.2427,1.2398,1.2405,516732.9001
2005-12-27 14:50:00,17.41,17.42,17.41,17.41,392302.2351722285,1.2398,1.2405,1.2398,1.2398,392302.2352
2005-12-27 15:00:00,17.41,17.41,17.41,17.41,397918.89712954016,1.2398,1.2398,1.2398,1.2398,397918.8971
2005-12-27 15:10:00,17.41,17.42,17.41,17.41,519325.2055914303,1.2398,1.2405,1.2398,1.2398,519325.2056
2005-12-27 15:20:00,17.41,17.44,17.41,17.43,612216.1533469689,1.2398,1.242,1.2398,1.2412,612216.1533
2005-12-27 15:30:00,17.43,17.43,17.41,17.41,439395.7854296877,1.2412,1.2412,1.2398,1.2398,439395.7854
2005-12-27 15:40:00,17.41,17.41,17.37,17.37,1235233.579688768,1.2398,1.2398,1.237,1.237,1235233.5797
2005-12-27 15:50:00,17.38,17.4,17.37,17.4,1230048.9686512495,1.2377,1.2391,1.237,1.2391,1230048.9687
2005-12-28 09:30:00,17.4,17.45,17.4,17.44,719364.7814556834,1.2391,1.2427,1.2391,1.242,719364.7815
2005-12-28 09:40:00,17.44,17.45,17.42,17.42,719796.8323754766,1.242,1.2427,1.2405,1.2405,719796.8324
2005-12-28 09:50:00,17.42,17.44,17.4,17.43,570307.2141270282,1.2405,1.242,1.2391,1.2412,570307.2141
2005-12-28 10:00:00,17.43,17.46,17.43,17.45,524509.8166289487,1.2412,1.2434,1.2412,1.2427,524509.8166
2005-12-28 10:10:00,17.44,17.46,17.44,17.45,1105186.252831014,1.242,1.2434,1.242,1.2427,1105186.2528
2005-12-28 10:20:00,17.45,17.47,17.41,17.41,569011.0613676487,1.2427,1.2441,1.2398,1.2398,569011.0614
2005-12-28 10:30:00,17.41,17.41,17.39,17.4,532286.7331852263,1.2398,1.2398,1.2384,1.2391,532286.7332
2005-12-28 10:40:00,17.4,17.41,17.39,17.4,468343.1970558323,1.2391,1.2398,1.2384,1.2391,468343.1971
2005-12-28 10:50:00,17.4,17.42,17.4,17.41,353417.65239084023,1.2391,1.2405,1.2391,1.2398,353417.6524
2005-12-28 11:00:00,17.41,17.45,17.41,17.44,2311040.369973844,1.2398,1.2427,1.2398,1.242,2311040.37
2005-12-28 11:10:00,17.45,17.46,17.4,17.43,376316.35113988,1.2427,1.2434,1.2391,1.2412,376316.3511
2005-12-28 11:20:00,17.44,17.44,17.41,17.41,263119.0101540608,1.242,1.242,1.2398,1.2398,263119.0102
2005-12-28 11:30:00,17.41,17.42,17.41,17.41,317989.4769677976,1.2398,1.2405,1.2398,1.2398,317989.477
2005-12-28 11:40:00,17.41,17.41,17.41,17.41,435075.2762317556,1.2398,1.2398,1.2398,1.2398,435075.2762
2005-12-28 11:50:00,17.41,17.41,17.4,17.41,171092.16423810847,1.2398,1.2398,1.2391,1.2398,171092.1642
2005-12-28 12:00:00,17.41,17.41,17.4,17.4,197879.3212652871,1.2398,1.2398,1.2391,1.2391,197879.3213
2005-12-28 12:10:00,17.4,17.43,17.4,17.4,201335.7286236327,1.2391,1.2412,1.2391,1.2391,201335.7286
2005-12-28 12:20:00,17.4,17.4,17.4,17.4,191398.55746838904,1.2391,1.2391,1.2391,1.2391,191398.5575
2005-12-28 12:30:00,17.4,17.4,17.4,17.4,152946.02560679393,1.2391,1.2391,1.2391,1.2391,152946.0256
2005-12-28 12:40:00,17.4,17.4,17.39,17.4,265279.2647530268,1.2391,1.2391,1.2384,1.2391,265279.2648
2005-12-28 12:50:00,17.4,17.4,17.39,17.4,168499.85871934926,1.2391,1.2391,1.2384,1.2391,168499.8587
2005-12-28 13:00:00,17.4,17.41,17.4,17.41,204792.13598197832,1.2391,1.2398,1.2391,1.2398,204792.136
2005-12-28 13:10:00,17.41,17.41,17.39,17.39,324470.2407646956,1.2398,1.2398,1.2384,1.2384,324470.2408
2005-12-28 13:20:00,17.39,17.4,17.39,17.4,386685.57321491686,1.2384,1.2391,1.2384,1.2391,386685.5732
2005-12-28 13:30:00,17.4,17.4,17.39,17.39,426434.2578358916,1.2391,1.2391,1.2384,1.2384,426434.2578
2005-12-28 13:40:00,17.39,17.4,17.39,17.39,285153.6070635141,1.2384,1.2391,1.2384,1.2384,285153.6071
2005-12-28 13:50:00,17.39,17.4,17.39,17.39,362490.7217064975,1.2384,1.2391,1.2384,1.2384,362490.7217
2005-12-28 14:00:00,17.4,17.4,17.38,17.39,571171.3159666146,1.2391,1.2391,1.2377,1.2384,571171.316
2005-12-28 14:10:00,17.39,17.39,17.38,17.39,521917.5111101895,1.2384,1.2384,1.2377,1.2384,521917.5111
2005-12-28 14:20:00,17.39,17.4,17.38,17.4,244540.82060295303,1.2384,1.2391,1.2377,1.2391,244540.8206
2005-12-28 14:30:00,17.4,17.42,17.39,17.39,457109.873141209,1.2391,1.2405,1.2384,1.2384,457109.8731
2005-12-28 14:40:00,17.4,17.4,17.39,17.4,392734.28609202174,1.2391,1.2391,1.2384,1.2391,392734.2861
2005-12-28 14:50:00,17.4,17.42,17.4,17.41,337863.8192782849,1.2391,1.2405,1.2391,1.2398,337863.8193
2005-12-28 15:00:00,17.4,17.42,17.39,17.39,287313.86166248017,1.2391,1.2405,1.2384,1.2384,287313.8617
2005-12-28 15:10:00,17.39,17.4,17.39,17.39,307620.2548927607,1.2384,1.2391,1.2384,1.2384,307620.2549
2005-12-28 15:20:00,17.39,17.39,17.38,17.39,521053.4092706031,1.2384,1.2384,1.2377,1.2384,521053.4093
2005-12-28 15:30:00,17.39,17.39,17.39,17.39,571171.3159666146,1.2384,1.2384,1.2384,1.2384,571171.316
2005-12-28 15:40:00,17.39,17.41,17.39,17.4,975138.9259732596,1.2384,1.2398,1.2384,1.2391,975138.926
2005-12-28 15:50:00,17.4,17.42,17.4,17.4,1215359.2373782806,1.2391,1.2405,1.2391,1.2391,1215359.2374
2005-12-29 09:30:00,17.44,17.47,17.44,17.46,740535.2765255503,1.242,1.2441,1.242,1.2434,740535.2765
2005-12-29 09:40:00,17.46,17.59,17.44,17.59,1038650.4111828604,1.2434,1.2526,1.242,1.2526,1038650.4112
2005-12-29 09:50:00,17.58,17.59,17.51,17.53,1536373.0707846307,1.2519,1.2526,1.2469,1.2484,1536373.0708
2005-12-29 10:00:00,17.53,17.53,17.49,17.51,537039.2933029516,1.2484,1.2484,1.2455,1.2469,537039.2933
2005-12-29 10:10:00,17.51,17.58,17.51,17.56,1012727.3559952684,1.2469,1.2519,1.2469,1.2505,1012727.356
2005-12-29 10:20:00,17.55,17.56,17.54,17.55,913355.6444428316,1.2498,1.2505,1.2491,1.2498,913355.6444
2005-12-29 10:30:00,17.55,17.57,17.54,17.54,801454.456216392,1.2498,1.2512,1.2491,1.2491,801454.4562
2005-12-29 10:40:00,17.54,17.57,17.54,17.56,718068.6286963037,1.2491,1.2512,1.2491,1.2505,718068.6287
2005-12-29 10:50:00,17.56,17.57,17.56,17.57,785036.5212642503,1.2505,1.2512,1.2505,1.2512,785036.5213
2005-12-29 11:00:00,17.57,17.57,17.55,17.56,460998.33141934784,1.2512,1.2512,1.2498,1.2505,460998.3314
2005-12-29 11:10:00,17.56,17.56,17.54,17.54,265279.2647530268,1.2505,1.2505,1.2491,1.2491,265279.2648
2005-12-29 11:20:00,17.54,17.55,17.53,17.53,683936.6060326407,1.2491,1.2498,1.2484,1.2484,683936.606
2005-12-29 11:30:00,17.53,17.54,17.51,17.52,274352.334068684,1.2484,1.2491,1.2469,1.2477,274352.3341
2005-12-29 11:40:00,17.52,17.54,17.52,17.52,177572.9280350065,1.2477,1.2491,1.2477,1.2477,177572.928
2005-12-29 11:50:00,17.52,17.53,17.51,17.52,257070.2972769559,1.2477,1.2484,1.2469,1.2477,257070.2973
2005-12-29 12:00:00,17.52,17.53,17.52,17.52,241516.4641644006,1.2477,1.2484,1.2477,1.2477,241516.4642
2005-12-29 12:10:00,17.52,17.52,17.48,17.49,310212.5604115199,1.2477,1.2477,1.2448,1.2455,310212.5604
2005-12-29 12:20:00,17.48,17.49,17.46,17.46,324470.2407646956,1.2448,1.2455,1.2434,1.2434,324470.2408
2005-12-29 12:30:00,17.46,17.47,17.43,17.44,363354.823546084,1.2434,1.2441,1.2412,1.242,363354.8235
2005-12-29 12:40:00,17.44,17.45,17.43,17.45,209976.7470194968,1.242,1.2427,1.2412,1.2427,209976.747
2005-12-29 12:50:00,17.45,17.49,17.45,17.49,404831.7118462314,1.2427,1.2455,1.2427,1.2455,404831.7118
2005-12-29 13:00:00,17.49,17.5,17.46,17.47,4537830.810588013,1.2455,1.2462,1.2434,1.2441,4537830.8106
2005-12-29 13:10:00,17.47,17.47,17.45,17.46,352553.55055125384,1.2441,1.2441,1.2427,1.2434,352553.5506
2005-12-29 13:20:00,17.46,17.46,17.44,17.44,184917.79367149097,1.2434,1.2434,1.242,1.242,184917.7937
2005-12-29 13:30:00,17.44,17.45,17.43,17.44,194422.91390694145,1.242,1.2427,1.2412,1.242,194422.9139
2005-12-29 13:40:00,17.44,17.45,17.43,17.43,146897.3127296891,1.242,1.2427,1.2412,1.2412,146897.3127
2005-12-29 13:50:00,17.43,17.44,17.42,17.42,206952.3905809444,1.2412,1.242,1.2405,1.2405,206952.3906
2005-12-29 14:00:00,17.42,17.43,17.41,17.43,276512.58866765007,1.2405,1.2412,1.2398,1.2412,276512.5887
2005-12-29 14:10:00,17.43,17.45,17.42,17.42,288610.01442185976,1.2412,1.2427,1.2405,1.2405,288610.0144
2005-12-29 14:20:00,17.42,17.44,17.41,17.43,207816.4924205308,1.2405,1.242,1.2398,1.2412,207816.4924
2005-12-29 14:30:00,17.43,17.44,17.41,17.41,259230.551875922,1.2412,1.242,1.2398,1.2398,259230.5519
2005-12-29 14:40:00,17.41,17.42,17.4,17.41,622585.3754220059,1.2398,1.2405,1.2391,1.2398,622585.3754
2005-12-29 14:50:00,17.4,17.41,17.38,17.39,366379.1799846363,1.2391,1.2398,1.2377,1.2384,366379.18
2005-12-29 15:00:00,17.4,17.41,17.38,17.38,416065.0357608547,1.2391,1.2398,1.2377,1.2377,416065.0358
2005-12-29 15:10:00,17.38,17.4,17.36,17.37,536175.1914633652,1.2377,1.2391,1.2363,1.237,536175.1915
2005-12-29 15:20:00,17.37,17.39,17.37,17.39,797133.9470184599,1.237,1.2384,1.237,1.2384,797133.947
2005-12-29 15:30:00,17.39,17.39,17.38,17.39,391438.1333326421,1.2384,1.2384,1.2377,1.2384,391438.1333
2005-12-29 15:40:00,17.39,17.4,17.38,17.4,502475.2197194953,1.2384,1.2391,1.2377,1.2391,502475.2197
2005-12-29 15:50:00,17.4,17.4,17.39,17.39,1217087.4410574534,1.2391,1.2391,1.2384,1.2384,1217087.4411
2005-12-30 09:30:00,17.38,17.44,17.37,17.42,874471.0616614433,1.2377,1.242,1.237,1.2405,874471.0617
2005-12-30 09:40:00,17.42,17.42,17.39,17.4,378476.605738846,1.2405,1.2405,1.2384,1.2391,378476.6057
2005-12-30 09:50:00,17.4,17.42,17.37,17.38,478712.4191308692,1.2391,1.2405,1.237,1.2377,478712.4191
2005-12-30 10:00:00,17.38,17.44,17.35,17.37,1010135.0504765091,1.2377,1.242,1.2355,1.237,1010135.0505
2005-12-30 10:10:00,17.37,17.38,17.35,17.36,693873.7771878843,1.237,1.2377,1.2355,1.2363,693873.7772
2005-12-30 10:20:00,17.36,17.39,17.36,17.38,593637.9637958612,1.2363,1.2384,1.2363,1.2377,593637.9638
2005-12-30 10:30:00,17.38,17.39,17.36,17.36,439395.7854296877,1.2377,1.2384,1.2363,1.2363,439395.7854
2005-12-30 10:40:00,17.36,17.36,17.36,17.36,614376.407945935,1.2363,1.2363,1.2363,1.2363,614376.4079
2005-12-30 10:50:00,17.37,17.37,17.35,17.35,397054.79528995376,1.237,1.237,1.2355,1.2355,397054.7953
2005-12-30 11:00:00,17.35,17.35,17.34,17.34,373724.0456211208,1.2355,1.2355,1.2348,1.2348,373724.0456
2005-12-30 11:10:00,17.34,17.34,17.31,17.32,636411.0048553883,1.2348,1.2348,1.2327,1.2334,636411.0049
2005-12-30 11:20:00,17.32,17.34,17.32,17.33,473959.8590131439,1.2334,1.2348,1.2334,1.2341,473959.859
2005-12-30 11:30:00,17.33,17.35,17.33,17.34,279536.9451062025,1.2341,1.2355,1.2341,1.2348,279536.9451
2005-12-30 11:40:00,17.35,17.35,17.33,17.34,285153.6070635141,1.2355,1.2355,1.2341,1.2348,285153.6071
2005-12-30 11:50:00,17.34,17.35,17.33,17.34,178004.97895479974,1.2348,1.2355,1.2341,1.2348,178004.979
2005-12-30 12:00:00,17.34,17.34,17.33,17.33,332247.1573209733,1.2348,1.2348,1.2341,1.2341,332247.1573
2005-12-30 12:10:00,17.34,17.34,17.32,17.32,229851.08932998413,1.2348,1.2348,1.2334,1.2334,229851.0893
2005-12-30 12:20:00,17.33,17.34,17.32,17.33,183621.64091211132,1.2341,1.2348,1.2334,1.2341,183621.6409
2005-12-30 12:30:00,17.33,17.34,17.33,17.34,304595.8984542083,1.2341,1.2348,1.2341,1.2348,304595.8985
2005-12-30 12:40:00,17.34,17.35,17.33,17.34,238492.10772584812,1.2348,1.2355,1.2341,1.2348,238492.1077
2005-12-30 12:50:00,17.34,17.34,17.33,17.33,429890.6651942372,1.2348,1.2348,1.2341,1.2341,429890.6652
2005-12-30 13:00:00,17.33,17.35,17.33,17.34,262686.95923426753,1.2341,1.2355,1.2341,1.2348,262686.9592
2005-12-30 13:10:00,17.35,17.36,17.34,17.36,253181.83899881708,1.2355,1.2363,1.2348,1.2363,253181.839
2005-12-30 13:20:00,17.36,17.36,17.32,17.33,316261.2732886248,1.2363,1.2363,1.2334,1.2341,316261.2733
2005-12-30 13:30:00,17.34,17.34,17.33,17.34,205656.23782156472,1.2348,1.2348,1.2341,1.2348,205656.2378
2005-12-30 13:40:00,17.34,17.35,17.33,17.34,201335.7286236327,1.2348,1.2355,1.2341,1.2348,201335.7286
2005-12-30 13:50:00,17.34,17.35,17.32,17.34,265711.31567282,1.2348,1.2355,1.2334,1.2348,265711.3157
2005-12-30 14:00:00,17.33,17.37,17.33,17.36,232011.3439289501,1.2341,1.237,1.2341,1.2363,232011.3439
2005-12-30 14:10:00,17.37,17.38,17.36,17.37,379772.75849822565,1.237,1.2377,1.2363,1.237,379772.7585
2005-12-30 14:20:00,17.37,17.37,17.35,17.35,227690.83473101808,1.237,1.237,1.2355,1.2355,227690.8347
2005-12-30 14:30:00,17.35,17.38,17.34,17.37,300707.44017606945,1.2355,1.2377,1.2348,1.237,300707.4402
2005-12-30 14:40:00,17.37,17.37,17.36,17.36,191398.55746838904,1.237,1.237,1.2363,1.2363,191398.5575
2005-12-30 14:50:00,17.36,17.37,17.34,17.34,316693.324208418,1.2363,1.237,1.2348,1.2348,316693.3242
2005-12-30 15:00:00,17.34,17.35,17.34,17.34,305892.05121358787,1.2348,1.2355,1.2348,1.2348,305892.0512
2005-12-30 15:10:00,17.34,17.35,17.33,17.33,476120.11361211,1.2348,1.2355,1.2341,1.2341,476120.1136
2005-12-30 15:20:00,17.33,17.34,17.33,17.34,393166.3370118149,1.2341,1.2348,1.2341,1.2348,393166.337
2005-12-30 15:30:00,17.34,17.35,17.33,17.34,591045.658277102,1.2348,1.2355,1.2341,1.2348,591045.6583
2005-12-30 15:40:00,17.34,17.35,17.32,17.33,1075806.790285076,1.2348,1.2355,1.2334,1.2341,1075806.7903
2005-12-30 15:50:00,17.33,17.33,17.3,17.31,1755422.8871197847,1.2341,1.2341,1.232,1.2327,1755422.8871
2006-01-03 09:30:00,17.39,17.39,17.34,17.34,2224630.186015204,1.2384,1.2384,1.2348,1.2348,2224630.186
2006-01-03 09:40:00,17.35,17.35,17.29,17.3,1532916.663426285,1.2355,1.2355,1.2313,1.232,1532916.6634
2006-01-03 09:50:00,17.3,17.33,17.29,17.32,1073214.4847663168,1.232,1.2341,1.2313,1.2334,1073214.4848
2006-01-03 10:00:00,17.32,17.34,17.3,17.3,898233.8622500695,1.2334,1.2348,1.232,1.232,898233.8623
2006-01-03 10:10:00,17.3,17.31,17.28,17.31,665790.4674013262,1.232,1.2327,1.2306,1.2327,665790.4674
2006-01-03 10:20:00,17.31,17.31,17.27,17.28,907738.98248552,1.2327,1.2327,1.2299,1.2306,907738.9825
2006-01-03 10:30:00,17.28,17.31,17.26,17.26,876199.2653406161,1.2306,1.2327,1.2291,1.2291,876199.2653
2006-01-03 10:40:00,17.26,17.3,17.26,17.29,1404597.5402477037,1.2291,1.232,1.2291,1.2313,1404597.5402
2006-01-03 10:50:00,17.28,17.31,17.27,17.3,787628.8267830095,1.2306,1.2327,1.2299,1.232,787628.8268
2006-01-03 11:00:00,17.31,17.31,17.25,17.25,921564.6119189024,1.2327,1.2327,1.2284,1.2284,921564.6119
2006-01-03 11:10:00,17.25,17.25,17.2,17.23,1441753.919349919,1.2284,1.2284,1.2249,1.227,1441753.9193
2006-01-03 11:20:00,17.24,17.25,17.24,17.25,755657.0587183124,1.2277,1.2284,1.2277,1.2284,755657.0587
2006-01-03 11:30:00,17.25,17.25,17.24,17.24,683072.5041930543,1.2284,1.2284,1.2277,1.2277,683072.5042
2006-01-03 11:40:00,17.24,17.24,17.21,17.22,511980.3399549458,1.2277,1.2277,1.2256,1.2263,511980.34
2006-01-03 11:50:00,17.22,17.24,17.22,17.23,632090.4956574563,1.2263,1.2277,1.2263,1.227,632090.4957
2006-01-03 12:00:00,17.23,17.26,17.22,17.26,541791.8534206769,1.227,1.2291,1.2263,1.2291,541791.8534
2006-01-03 12:10:00,17.25,17.27,17.25,17.25,604871.2877104845,1.2284,1.2299,1.2284,1.2284,604871.2877
2006-01-03 12:20:00,17.25,17.26,17.23,17.25,716340.4250171309,1.2284,1.2291,1.227,1.2284,716340.425
2006-01-03 12:30:00,17.25,17.25,17.23,17.24,461862.43325893424,1.2284,1.2284,1.227,1.2277,461862.4333
2006-01-03 12:40:00,17.24,17.25,17.23,17.24,484761.132007974,1.2277,1.2284,1.227,1.2277,484761.132
2006-01-03 12:50:00,17.24,17.26,17.23,17.24,488217.53936631966,1.2277,1.2291,1.227,1.2277,488217.5394
2006-01-03 13:00:00,17.24,17.26,17.24,17.26,331383.0554813869,1.2277,1.2291,1.2277,1.2291,331383.0555
2006-01-03 13:10:00,17.26,17.26,17.24,17.25,378908.6566586392,1.2291,1.2291,1.2277,1.2284,378908.6567
2006-01-03 13:20:00,17.25,17.25,17.24,17.24,433779.123472376,1.2284,1.2284,1.2277,1.2277,433779.1235
2006-01-03 13:30:00,17.24,17.24,17.21,17.24,516732.9000726711,1.2277,1.2277,1.2256,1.2277,516732.9001
2006-01-03 13:40:00,17.24,17.24,17.22,17.23,456245.7713016226,1.2277,1.2277,1.2263,1.227,456245.7713
2006-01-03 13:50:00,17.23,17.23,17.2,17.2,946623.5652669084,1.227,1.227,1.2249,1.2249,946623.5653
2006-01-03 14:00:00,17.2,17.3,17.2,17.28,1471133.381895857,1.2249,1.232,1.2249,1.2306,1471133.3819
2006-01-03 14:10:00,17.28,17.31,17.27,17.28,1055500.3970547954,1.2306,1.2327,1.2299,1.2306,1055500.3971
2006-01-03 14:20:00,17.28,17.3,17.25,17.29,734054.5127286522,1.2306,1.232,1.2284,1.2313,734054.5127
2006-01-03 14:30:00,17.29,17.36,17.29,17.35,1023096.5780703052,1.2313,1.2363,1.2313,1.2355,1023096.5781
2006-01-03 14:40:00,17.35,17.38,17.33,17.38,969954.3149357412,1.2355,1.2377,1.2341,1.2377,969954.3149
2006-01-03 14:50:00,17.38,17.41,17.36,17.39,1408053.9476060492,1.2377,1.2398,1.2363,1.2384,1408053.9476
2006-01-03 15:00:00,17.39,17.46,17.39,17.42,1184683.6220729633,1.2384,1.2434,1.2384,1.2405,1184683.6221
2006-01-03 15:10:00,17.42,17.42,17.34,17.36,1222272.052094972,1.2405,1.2405,1.2348,1.2363,1222272.0521
2006-01-03 15:20:00,17.37,17.37,17.34,17.35,1158328.515965578,1.237,1.237,1.2348,1.2355,1158328.516
2006-01-03 15:30:00,17.35,17.38,17.35,17.37,1278438.6716680883,1.2355,1.2377,1.2355,1.237,1278438.6717
2006-01-03 15:40:00,17.38,17.38,17.34,17.36,1359232.1936694174,1.2377,1.2377,1.2348,1.2363,1359232.1937
2006-01-03 15:50:00,17.36,17.36,17.35,17.35,1586923.028400435,1.2363,1.2363,1.2355,1.2355,1586923.0284
2006-01-04 09:30:00,17.42,17.42,17.39,17.4,1381266.7905788708,1.2405,1.2405,1.2384,1.2391,1381266.7906
2006-01-04 09:40:00,17.4,17.42,17.38,17.41,785900.6231038367,1.2391,1.2405,1.2377,1.2398,785900.6231
2006-01-04 09:50:00,17.41,17.43,17.41,17.43,560802.0938915778,1.2398,1.2412,1.2398,1.2412,560802.0939
2006-01-04 10:00:00,17.43,17.53,17.43,17.5,878791.5708593753,1.2412,1.2484,1.2412,1.2462,878791.5709
2006-01-04 10:10:00,17.5,17.51,17.47,17.48,1382130.8924184572,1.2462,1.2469,1.2441,1.2448,1382130.8924
2006-01-04 10:20:00,17.48,17.51,17.45,17.45,848980.0573936444,1.2448,1.2469,1.2427,1.2427,848980.0574
2006-01-04 10:30:00,17.46,17.47,17.44,17.44,1182091.316554204,1.2434,1.2441,1.242,1.242,1182091.3166
2006-01-04 10:40:00,17.44,17.44,17.42,17.43,731894.2581296862,1.242,1.242,1.2405,1.2412,731894.2581
2006-01-04 10:50:00,17.42,17.43,17.42,17.43,496858.5577621837,1.2405,1.2412,1.2405,1.2412,496858.5578
2006-01-04 11:00:00,17.43,17.43,17.41,17.42,499018.8123611497,1.2412,1.2412,1.2398,1.2405,499018.8124
2006-01-04 11:10:00,17.42,17.43,17.41,17.42,363354.823546084,1.2405,1.2412,1.2398,1.2405,363354.8235
2006-01-04 11:20:00,17.42,17.44,17.41,17.42,522781.6129497759,1.2405,1.242,1.2398,1.2405,522781.6129
2006-01-04 11:30:00,17.42,17.46,17.42,17.46,941871.005149183,1.2405,1.2434,1.2405,1.2434,941871.0051
2006-01-04 11:40:00,17.46,17.46,17.43,17.46,640731.5140533204,1.2434,1.2434,1.2412,1.2434,640731.5141
2006-01-04 11:50:00,17.46,17.48,17.46,17.47,383229.1658565712,1.2434,1.2448,1.2434,1.2441,383229.1659
2006-01-04 12:00:00,17.47,17.48,17.46,17.47,422545.79955775273,1.2441,1.2448,1.2434,1.2441,422545.7996
2006-01-04 12:10:00,17.46,17.47,17.45,17.46,291202.319940619,1.2434,1.2441,1.2427,1.2434,291202.3199
2006-01-04 12:20:00,17.46,17.48,17.46,17.46,550000.8208967478,1.2434,1.2448,1.2434,1.2434,550000.8209
2006-01-04 12:30:00,17.46,17.46,17.41,17.42,437667.58175051486,1.2434,1.2434,1.2398,1.2405,437667.5818
2006-01-04 12:40:00,17.42,17.45,17.42,17.43,526670.0712279148,1.2405,1.2427,1.2405,1.2412,526670.0712
2006-01-04 12:50:00,17.43,17.44,17.42,17.42,359898.4161877383,1.2412,1.242,1.2405,1.2405,359898.4162
2006-01-04 13:00:00,17.42,17.44,17.42,17.44,453221.4148630702,1.2405,1.242,1.2405,1.242,453221.4149
2006-01-04 13:10:00,17.44,17.44,17.41,17.44,330951.00456159364,1.242,1.242,1.2398,1.242,330951.0046
2006-01-04 13:20:00,17.44,17.47,17.43,17.45,323606.13892510923,1.242,1.2441,1.2412,1.2427,323606.1389
2006-01-04 13:30:00,17.46,17.47,17.43,17.44,508523.9325966002,1.2434,1.2441,1.2412,1.242,508523.9326
2006-01-04 13:40:00,17.44,17.45,17.44,17.44,344344.583075183,1.242,1.2427,1.242,1.242,344344.5831
2006-01-04 13:50:00,17.44,17.45,17.44,17.44,280833.0978655821,1.242,1.2427,1.242,1.242,280833.0979
2006-01-04 14:00:00,17.45,17.49,17.45,17.46,562530.2975707506,1.2427,1.2455,1.2427,1.2434,562530.2976
2006-01-04 14:10:00,17.46,17.46,17.43,17.45,504635.4743184614,1.2434,1.2434,1.2412,1.2427,504635.4743
2006-01-04 14:20:00,17.45,17.46,17.44,17.46,285153.6070635141,1.2427,1.2434,1.242,1.2434,285153.6071
2006-01-04 14:30:00,17.46,17.49,17.46,17.48,403967.610006645,1.2434,1.2455,1.2434,1.2448,403967.61
2006-01-04 14:40:00,17.48,17.53,17.46,17.51,944463.3106679424,1.2448,1.2484,1.2434,1.2469,944463.3107
2006-01-04 14:50:00,17.51,17.54,17.5,17.51,622153.3245022127,1.2469,1.2491,1.2462,1.2469,622153.3245
2006-01-04 15:00:00,17.51,17.53,17.49,17.52,510252.136275773,1.2469,1.2484,1.2455,1.2477,510252.1363
2006-01-04 15:10:00,17.52,17.52,17.5,17.5,604007.1858708981,1.2477,1.2477,1.2462,1.2462,604007.1859
2006-01-04 15:20:00,17.5,17.53,17.5,17.52,702082.7446639552,1.2462,1.2484,1.2462,1.2477,702082.7447
2006-01-04 15:30:00,17.52,17.52,17.49,17.49,1670740.906840317,1.2477,1.2477,1.2455,1.2455,1670740.9068
2006-01-04 15:40:00,17.49,17.51,17.48,17.5,813983.9328903948,1.2455,1.2469,1.2448,1.2462,813983.9329
2006-01-04 15:50:00,17.5,17.51,17.47,17.48,1617166.5927859596,1.2462,1.2469,1.2441,1.2448,1617166.5928
2006-01-05 09:30:00,17.55,17.62,17.51,17.62,1742461.3595259886,1.2498,1.2548,1.2469,1.2548,1742461.3595
2006-01-05 09:40:00,17.62,17.63,17.59,17.62,912059.491683452,1.2548,1.2555,1.2526,1.2548,912059.4917
2006-01-05 09:50:00,17.62,17.63,17.6,17.61,1290536.097422298,1.2548,1.2555,1.2534,1.2541,1290536.0974
2006-01-05 10:00:00,17.61,17.62,17.58,17.6,973410.7222940868,1.2541,1.2548,1.2519,1.2534,973410.7223
2006-01-05 10:10:00,17.59,17.62,17.59,17.61,451925.2621036906,1.2526,1.2548,1.2526,1.2541,451925.2621
2006-01-05 10:20:00,17.62,17.62,17.57,17.57,506363.67799763416,1.2548,1.2548,1.2512,1.2512,506363.678
2006-01-05 10:30:00,17.57,17.62,17.55,17.55,499882.91420073615,1.2512,1.2548,1.2498,1.2498,499882.9142
2006-01-05 10:40:00,17.55,17.56,17.53,17.56,411312.47564312944,1.2498,1.2505,1.2484,1.2505,411312.4756
2006-01-05 10:50:00,17.55,17.58,17.53,17.58,403967.610006645,1.2498,1.2519,1.2484,1.2519,403967.61
2006-01-05 11:00:00,17.58,17.6,17.56,17.57,480872.6737298352,1.2519,1.2534,1.2505,1.2512,480872.6737
2006-01-05 11:10:00,17.56,17.58,17.54,17.57,426002.2069160984,1.2505,1.2519,1.2491,1.2512,426002.2069
2006-01-05 11:20:00,17.57,17.6,17.55,17.55,357738.16158877226,1.2512,1.2534,1.2498,1.2498,357738.1616
2006-01-05 11:30:00,17.55,17.6,17.55,17.59,338727.9211178713,1.2498,1.2534,1.2498,1.2526,338727.9211
2006-01-05 11:40:00,17.59,17.59,17.55,17.56,198743.42310487348,1.2526,1.2526,1.2498,1.2505,198743.4231
2006-01-05 11:50:00,17.55,17.57,17.54,17.54,323174.08800531604,1.2498,1.2512,1.2491,1.2491,323174.088
2006-01-05 12:00:00,17.54,17.56,17.53,17.53,546112.3626186089,1.2491,1.2505,1.2484,1.2484,546112.3626
2006-01-05 12:10:00,17.53,17.58,17.53,17.58,564690.5521697166,1.2484,1.2519,1.2484,1.2519,564690.5522
2006-01-05 12:20:00,17.58,17.58,17.56,17.57,480008.5718902488,1.2519,1.2519,1.2505,1.2512,480008.5719
2006-01-05 12:30:00,17.57,17.59,17.57,17.57,238060.05680605496,1.2512,1.2526,1.2512,1.2512,238060.0568
2006-01-05 12:40:00,17.57,17.57,17.54,17.56,662766.1109627738,1.2512,1.2512,1.2491,1.2505,662766.111
2006-01-05 12:50:00,17.56,17.56,17.53,17.54,549136.7190571612,1.2505,1.2505,1.2484,1.2491,549136.7191
2006-01-05 13:00:00,17.54,17.56,17.52,17.56,184485.74275169772,1.2491,1.2505,1.2477,1.2505,184485.7428
2006-01-05 13:10:00,17.56,17.56,17.53,17.53,182325.48815273176,1.2505,1.2505,1.2484,1.2484,182325.4882
2006-01-05 13:20:00,17.53,17.54,17.53,17.53,328358.69904283446,1.2484,1.2491,1.2484,1.2484,328358.699
2006-01-05 13:30:00,17.53,17.54,17.51,17.52,378908.6566586392,1.2484,1.2491,1.2469,1.2477,378908.6567
2006-01-05 13:40:00,17.52,17.53,17.51,17.52,192262.65930797544,1.2477,1.2484,1.2469,1.2477,192262.6593
2006-01-05 13:50:00,17.51,17.53,17.5,17.52,240652.3623248142,1.2469,1.2484,1.2462,1.2477,240652.3623
2006-01-05 14:00:00,17.52,17.52,17.5,17.51,555185.4319342661,1.2477,1.2477,1.2462,1.2469,555185.4319
2006-01-05 14:10:00,17.51,17.52,17.51,17.51,380636.8603378121,1.2469,1.2477,1.2469,1.2469,380636.8603
2006-01-05 14:20:00,17.51,17.51,17.48,17.48,650236.6342887708,1.2469,1.2469,1.2448,1.2448,650236.6343
2006-01-05 14:30:00,17.48,17.5,17.48,17.48,266575.4175124064,1.2448,1.2462,1.2448,1.2448,266575.4175
2006-01-05 14:40:00,17.48,17.48,17.45,17.47,631226.39381787,1.2448,1.2448,1.2427,1.2441,631226.3938
2006-01-05 14:50:00,17.47,17.49,17.46,17.49,540063.649741504,1.2441,1.2455,1.2434,1.2455,540063.6497
2006-01-05 15:00:00,17.49,17.5,17.47,17.47,519325.2055914303,1.2455,1.2462,1.2441,1.2441,519325.2056
2006-01-05 15:10:00,17.47,17.47,17.44,17.45,331383.0554813869,1.2441,1.2441,1.242,1.2427,331383.0555
2006-01-05 15:20:00,17.45,17.45,17.42,17.43,417361.1885202343,1.2427,1.2427,1.2405,1.2412,417361.1885
2006-01-05 15:30:00,17.43,17.47,17.42,17.45,735782.7164078251,1.2412,1.2441,1.2405,1.2427,735782.7164
2006-01-05 15:40:00,17.45,17.45,17.43,17.43,724981.443412995,1.2427,1.2427,1.2412,1.2412,724981.4434
2006-01-05 15:50:00,17.43,17.44,17.42,17.43,896073.6076511035,1.2412,1.242,1.2405,1.2412,896073.6077
2006-01-06 09:30:00,17.61,17.61,17.54,17.54,1590811.4866785742,1.2541,1.2541,1.2491,1.2491,1590811.4867
2006-01-06 09:40:00,17.54,17.55,17.46,17.55,626905.8846199379,1.2491,1.2498,1.2434,1.2498,626905.8846
2006-01-06 09:50:00,17.55,17.55,17.5,17.53,766026.2807933493,1.2498,1.2498,1.2462,1.2484,766026.2808
2006-01-06 10:00:00,17.53,17.54,17.51,17.51,677023.7913159494,1.2484,1.2491,1.2469,1.2469,677023.7913
2006-01-06 10:10:00,17.52,17.54,17.49,17.5,447604.75290575856,1.2477,1.2491,1.2455,1.2462,447604.7529
2006-01-06 10:20:00,17.5,17.51,17.48,17.51,520621.3583508099,1.2462,1.2469,1.2448,1.2469,520621.3584
2006-01-06 10:30:00,17.53,17.55,17.51,17.54,323174.08800531604,1.2484,1.2498,1.2469,1.2491,323174.088
2006-01-06 10:40:00,17.54,17.55,17.52,17.53,613944.3570261417,1.2491,1.2498,1.2477,1.2484,613944.357
2006-01-06 10:50:00,17.53,17.56,17.53,17.54,304595.8984542083,1.2484,1.2505,1.2484,1.2491,304595.8985
2006-01-06 11:00:00,17.54,17.54,17.48,17.48,616536.662544901,1.2491,1.2491,1.2448,1.2448,616536.6625
2006-01-06 11:10:00,17.48,17.5,17.44,17.5,511980.3399549458,1.2448,1.2462,1.242,1.2462,511980.34
2006-01-06 11:20:00,17.5,17.52,17.5,17.5,481304.7246496284,1.2462,1.2477,1.2462,1.2462,481304.7246
2006-01-06 11:30:00,17.51,17.54,17.5,17.53,325334.342604282,1.2469,1.2491,1.2462,1.2484,325334.3426
2006-01-06 11:40:00,17.53,17.53,17.5,17.51,270463.8757905452,1.2484,1.2484,1.2462,1.2469,270463.8758
2006-01-06 11:50:00,17.52,17.53,17.52,17.52,413904.7811618887,1.2477,1.2484,1.2477,1.2477,413904.7812
2006-01-06 12:00:00,17.52,17.53,17.52,17.52,376748.4020596732,1.2477,1.2484,1.2477,1.2477,376748.4021
2006-01-06 12:10:00,17.52,17.53,17.5,17.51,257070.2972769559,1.2477,1.2484,1.2462,1.2469,257070.2973
2006-01-06 12:20:00,17.5,17.52,17.5,17.5,236763.90404667536,1.2462,1.2477,1.2462,1.2462,236763.904
2006-01-06 12:30:00,17.5,17.52,17.49,17.49,158130.63664431238,1.2462,1.2477,1.2455,1.2455,158130.6366
2006-01-06 12:40:00,17.5,17.5,17.47,17.49,336567.6665189053,1.2462,1.2462,1.2441,1.2455,336567.6665
2006-01-06 12:50:00,17.48,17.48,17.46,17.48,1027849.1381880305,1.2448,1.2448,1.2434,1.2448,1027849.1382
2006-01-06 13:00:00,17.48,17.48,17.45,17.45,413472.7302420955,1.2448,1.2448,1.2427,1.2427,413472.7302
2006-01-06 13:10:00,17.45,17.46,17.44,17.45,204792.13598197832,1.2427,1.2434,1.242,1.2427,204792.136
2006-01-06 13:20:00,17.45,17.47,17.45,17.47,153378.07652658713,1.2427,1.2441,1.2427,1.2441,153378.0765
2006-01-06 13:30:00,17.47,17.47,17.46,17.47,288177.96350206656,1.2441,1.2441,1.2434,1.2441,288177.9635
2006-01-06 13:40:00,17.48,17.48,17.45,17.47,382365.0640169848,1.2448,1.2448,1.2427,1.2441,382365.064
2006-01-06 13:50:00,17.47,17.51,17.47,17.51,673999.434877397,1.2441,1.2469,1.2441,1.2469,673999.4349
2006-01-06 14:00:00,17.51,17.53,17.5,17.53,351257.39779187425,1.2469,1.2484,1.2462,1.2484,351257.3978
2006-01-06 14:10:00,17.53,17.57,17.51,17.55,516732.9000726711,1.2484,1.2512,1.2469,1.2498,516732.9001
2006-01-06 14:20:00,17.55,17.56,17.54,17.55,261390.806474888,1.2498,1.2505,1.2491,1.2498,261390.8065
2006-01-06 14:30:00,17.55,17.55,17.51,17.51,375452.2493002936,1.2498,1.2498,1.2469,1.2469,375452.2493
2006-01-06 14:40:00,17.51,17.51,17.5,17.51,275216.4359082705,1.2469,1.2469,1.2462,1.2469,275216.4359
2006-01-06 14:50:00,17.51,17.55,17.51,17.55,424274.0032369256,1.2469,1.2498,1.2469,1.2498,424274.0032
2006-01-06 15:00:00,17.54,17.57,17.54,17.57,613512.3061063485,1.2491,1.2512,1.2491,1.2512,613512.3061
2006-01-06 15:10:00,17.56,17.57,17.55,17.57,677887.8931555358,1.2505,1.2512,1.2498,1.2512,677887.8932
2006-01-06 15:20:00,17.57,17.58,17.57,17.58,523213.6638695691,1.2512,1.2519,1.2512,1.2519,523213.6639
2006-01-06 15:30:00,17.58,17.58,17.56,17.56,518461.1037518439,1.2519,1.2519,1.2505,1.2505,518461.1038
2006-01-06 15:40:00,17.56,17.57,17.55,17.57,667086.6201607058,1.2505,1.2512,1.2498,1.2512,667086.6202
2006-01-06 15:50:00,17.57,17.58,17.56,17.58,940574.8523898034,1.2512,1.2519,1.2505,1.2519,940574.8524
2006-01-09 09:30:00,17.59,17.65,17.58,17.64,1123764.4423821217,1.2526,1.2569,1.2519,1.2562,1123764.4424
2006-01-09 09:40:00,17.64,17.67,17.61,17.64,708563.5084608532,1.2562,1.2583,1.2541,1.2562,708563.5085
2006-01-09 09:50:00,17.64,17.66,17.63,17.64,685664.8097118135,1.2562,1.2576,1.2555,1.2562,685664.8097
2006-01-09 10:00:00,17.64,17.64,17.56,17.61,1225296.4085335245,1.2562,1.2562,1.2505,1.2541,1225296.4085
2006-01-09 10:10:00,17.61,17.64,17.6,17.63,802318.5580559784,1.2541,1.2562,1.2534,1.2555,802318.5581
2006-01-09 10:20:00,17.63,17.64,17.63,17.63,435939.3780713421,1.2555,1.2562,1.2555,1.2555,435939.3781
2006-01-09 10:30:00,17.63,17.66,17.63,17.63,463590.6369381071,1.2555,1.2576,1.2555,1.2555,463590.6369
2006-01-09 10:40:00,17.64,17.66,17.63,17.65,369403.5364231888,1.2562,1.2576,1.2555,1.2569,369403.5364
2006-01-09 10:50:00,17.65,17.66,17.63,17.63,221210.07093412004,1.2569,1.2576,1.2555,1.2555,221210.0709
2006-01-09 11:00:00,17.63,17.65,17.61,17.62,353417.65239084023,1.2555,1.2569,1.2541,1.2548,353417.6524
2006-01-09 11:10:00,17.62,17.62,17.59,17.6,378908.6566586392,1.2548,1.2548,1.2526,1.2534,378908.6567
2006-01-09 11:20:00,17.6,17.62,17.6,17.6,315397.1714490384,1.2534,1.2548,1.2534,1.2534,315397.1714
2006-01-09 11:30:00,17.61,17.61,17.59,17.59,303731.7966146219,1.2541,1.2541,1.2526,1.2526,303731.7966
2006-01-09 11:40:00,17.59,17.59,17.58,17.58,450629.1093443109,1.2526,1.2526,1.2519,1.2519,450629.1093
2006-01-09 11:50:00,17.59,17.59,17.58,17.58,204360.0850621852,1.2526,1.2526,1.2519,1.2519,204360.0851
2006-01-09 12:00:00,17.58,17.62,17.58,17.61,306756.15305317426,1.2519,1.2548,1.2519,1.2541,306756.1531
2006-01-09 12:10:00,17.61,17.63,17.6,17.63,193558.81206735503,1.2541,1.2555,1.2534,1.2555,193558.8121
2006-01-09 12:20:00,17.63,17.63,17.58,17.63,246269.02428212584,1.2555,1.2555,1.2519,1.2555,246269.0243
2006-01-09 12:30:00,17.62,17.63,17.61,17.63,219049.81633515403,1.2548,1.2555,1.2541,1.2555,219049.8163
2006-01-09 12:40:00,17.63,17.66,17.62,17.65,461862.43325893424,1.2555,1.2576,1.2548,1.2569,461862.4333
2006-01-09 12:50:00,17.65,17.65,17.64,17.65,216889.561736188,1.2569,1.2569,1.2562,1.2569,216889.5617
2006-01-09 13:00:00,17.65,17.66,17.65,17.66,230715.1911695705,1.2569,1.2576,1.2569,1.2576,230715.1912
2006-01-09 13:10:00,17.65,17.67,17.65,17.66,309348.4585719335,1.2569,1.2583,1.2569,1.2576,309348.4586
2006-01-09 13:20:00,17.66,17.67,17.65,17.66,332679.2082407665,1.2576,1.2583,1.2569,1.2576,332679.2082
2006-01-09 13:30:00,17.66,17.68,17.65,17.68,281265.1487853753,1.2576,1.259,1.2569,1.259,281265.1488
2006-01-09 13:40:00,17.68,17.68,17.66,17.68,600982.8294323457,1.259,1.259,1.2576,1.259,600982.8294
2006-01-09 13:50:00,17.68,17.69,17.67,17.69,493402.1504038381,1.259,1.2598,1.2583,1.2598,493402.1504
2006-01-09 14:00:00,17.69,17.69,17.66,17.67,309348.4585719335,1.2598,1.2598,1.2576,1.2583,309348.4586
2006-01-09 14:10:00,17.66,17.67,17.66,17.66,322742.0370855228,1.2576,1.2583,1.2576,1.2576,322742.0371
2006-01-09 14:20:00,17.66,17.68,17.66,17.66,323606.13892510923,1.2576,1.259,1.2576,1.2576,323606.1389
2006-01-09 14:30:00,17.66,17.67,17.64,17.64,465318.8406172799,1.2576,1.2583,1.2562,1.2562,465318.8406
2006-01-09 14:40:00,17.64,17.65,17.6,17.6,651100.7361283572,1.2562,1.2569,1.2534,1.2534,651100.7361
2006-01-09 14:50:00,17.6,17.63,17.6,17.62,488649.59028611286,1.2534,1.2555,1.2534,1.2548,488649.5903
2006-01-09 15:00:00,17.62,17.63,17.61,17.63,552593.1264155069,1.2548,1.2555,1.2541,1.2555,552593.1264
2006-01-09 15:10:00,17.63,17.65,17.62,17.63,713748.1194983717,1.2555,1.2569,1.2548,1.2555,713748.1195
2006-01-09 15:20:00,17.63,17.64,17.63,17.63,718500.679616097,1.2555,1.2562,1.2555,1.2555,718500.6796
2006-01-09 15:30:00,17.63,17.65,17.63,17.63,624313.5791011787,1.2555,1.2569,1.2555,1.2555,624313.5791
2006-01-09 15:40:00,17.63,17.66,17.63,17.64,975570.9768930528,1.2555,1.2576,1.2555,1.2562,975570.9769
2006-01-09 15:50:00,17.64,17.64,17.59,17.63,2414732.5907242126,1.2562,1.2562,1.2526,1.2555,2414732.5907
2006-01-10 09:30:00,17.66,17.66,17.59,17.64,1886334.315817125,1.2576,1.2576,1.2526,1.2562,1886334.3158
2006-01-10 09:40:00,17.64,17.67,17.6,17.6,910331.2880042793,1.2562,1.2583,1.2534,1.2534,910331.288
2006-01-10 09:50:00,17.6,17.6,17.56,17.6,915083.8481220044,1.2534,1.2534,1.2505,1.2534,915083.8481
2006-01-10 10:00:00,17.6,17.6,17.58,17.58,509388.0344361866,1.2534,1.2534,1.2519,1.2519,509388.0344
2006-01-10 10:10:00,17.58,17.59,17.53,17.53,666222.5183211194,1.2519,1.2526,1.2484,1.2484,666222.5183
2006-01-10 10:20:00,17.53,17.54,17.51,17.52,515004.6963934982,1.2484,1.2491,1.2469,1.2477,515004.6964
2006-01-10 10:30:00,17.52,17.57,17.51,17.56,436803.47991092846,1.2477,1.2512,1.2469,1.2505,436803.4799
2006-01-10 10:40:00,17.56,17.56,17.53,17.53,405695.8136858178,1.2505,1.2505,1.2484,1.2484,405695.8137
2006-01-10 10:50:00,17.53,17.56,17.53,17.56,271760.02854992484,1.2484,1.2505,1.2484,1.2505,271760.0285
2006-01-10 11:00:00,17.56,17.58,17.55,17.56,443716.2946276197,1.2505,1.2519,1.2498,1.2505,443716.2946
2006-01-10 11:10:00,17.56,17.58,17.55,17.58,489945.7430454925,1.2505,1.2519,1.2498,1.2519,489945.743
2006-01-10 11:20:00,17.58,17.65,17.58,17.64,759113.4660766581,1.2519,1.2569,1.2519,1.2562,759113.4661
2006-01-10 11:30:00,17.65,17.65,17.61,17.65,963473.5511388432,1.2569,1.2569,1.2541,1.2569,963473.5511
2006-01-10 11:40:00,17.65,17.66,17.63,17.63,464022.6878579003,1.2569,1.2576,1.2555,1.2555,464022.6879
2006-01-10 11:50:00,17.63,17.64,17.6,17.6,364650.9763054635,1.2555,1.2562,1.2534,1.2534,364650.9763
2006-01-10 12:00:00,17.6,17.61,17.58,17.6,813983.9328903948,1.2534,1.2541,1.2519,1.2534,813983.9329
2006-01-10 12:10:00,17.61,17.61,17.57,17.59,647644.3287700117,1.2541,1.2541,1.2512,1.2526,647644.3288
2006-01-10 12:20:00,17.59,17.6,17.58,17.58,383661.2167763645,1.2526,1.2534,1.2519,1.2519,383661.2168
2006-01-10 12:30:00,17.58,17.59,17.56,17.57,330951.00456159364,1.2519,1.2526,1.2505,1.2512,330951.0046
2006-01-10 12:40:00,17.56,17.57,17.53,17.53,417361.1885202343,1.2505,1.2512,1.2484,1.2484,417361.1885
2006-01-10 12:50:00,17.54,17.57,17.53,17.57,397054.79528995376,1.2491,1.2512,1.2484,1.2512,397054.7953
2006-01-10 13:00:00,17.57,17.59,17.56,17.59,177572.9280350065,1.2512,1.2526,1.2505,1.2526,177572.928
2006-01-10 13:10:00,17.58,17.62,17.58,17.61,440259.8872692741,1.2519,1.2548,1.2519,1.2541,440259.8873
2006-01-10 13:20:00,17.61,17.61,17.6,17.61,308052.3058125539,1.2541,1.2541,1.2534,1.2541,308052.3058
2006-01-10 13:30:00,17.61,17.65,17.6,17.65,599686.6766729661,1.2541,1.2569,1.2534,1.2569,599686.6767
2006-01-10 13:40:00,17.65,17.68,17.65,17.66,563826.4503301302,1.2569,1.259,1.2569,1.2576,563826.4503
2006-01-10 13:50:00,17.66,17.66,17.63,17.64,440691.9381890673,1.2576,1.2576,1.2555,1.2562,440691.9382
2006-01-10 14:00:00,17.65,17.65,17.61,17.62,336999.7174386985,1.2569,1.2569,1.2541,1.2548,336999.7174
2006-01-10 14:10:00,17.61,17.63,17.6,17.63,352553.55055125384,1.2541,1.2555,1.2534,1.2555,352553.5506
2006-01-10 14:20:00,17.63,17.64,17.62,17.62,364218.9253856703,1.2555,1.2562,1.2548,1.2548,364218.9254
2006-01-10 14:30:00,17.62,17.64,17.61,17.63,490377.7939652856,1.2548,1.2562,1.2541,1.2555,490377.794
2006-01-10 14:40:00,17.62,17.64,17.61,17.64,530126.4785862603,1.2548,1.2562,1.2541,1.2562,530126.4786
2006-01-10 14:50:00,17.63,17.63,17.61,17.62,460566.28049955465,1.2555,1.2555,1.2541,1.2548,460566.2805
2006-01-10 15:00:00,17.62,17.63,17.61,17.61,420385.5449587868,1.2548,1.2555,1.2541,1.2541,420385.545
2006-01-10 15:10:00,17.61,17.61,17.59,17.6,3742857.1181685193,1.2541,1.2541,1.2526,1.2534,3742857.1182
2006-01-10 15:20:00,17.6,17.61,17.6,17.61,352553.55055125384,1.2534,1.2541,1.2534,1.2541,352553.5506
2006-01-10 15:30:00,17.61,17.62,17.59,17.6,491241.895804872,1.2541,1.2548,1.2526,1.2534,491241.8958
2006-01-10 15:40:00,17.6,17.61,17.59,17.61,325766.3935240752,1.2534,1.2541,1.2526,1.2541,325766.3935
2006-01-10 15:50:00,17.61,17.61,17.58,17.61,869718.501543718,1.2541,1.2541,1.2519,1.2541,869718.5015
2006-01-11 09:30:00,17.66,17.67,17.62,17.63,1316027.101690097,1.2576,1.2583,1.2548,1.2555,1316027.1017
2006-01-11 09:40:00,17.63,17.65,17.59,17.62,754360.9059589328,1.2555,1.2569,1.2526,1.2548,754360.906
2006-01-11 09:50:00,17.62,17.62,17.57,17.58,709859.6612202328,1.2548,1.2548,1.2512,1.2519,709859.6612
2006-01-11 10:00:00,17.58,17.61,17.58,17.59,825217.2568050182,1.2519,1.2541,1.2519,1.2526,825217.2568
2006-01-11 10:10:00,17.59,17.6,17.58,17.59,500747.01604032255,1.2526,1.2534,1.2519,1.2526,500747.016
2006-01-11 10:20:00,17.6,17.61,17.59,17.61,349961.2450324946,1.2534,1.2541,1.2526,1.2541,349961.245
2006-01-11 10:30:00,17.61,17.62,17.6,17.62,484761.132007974,1.2541,1.2548,1.2534,1.2548,484761.132
2006-01-11 10:40:00,17.62,17.65,17.62,17.65,689121.2170701592,1.2548,1.2569,1.2548,1.2569,689121.2171
2006-01-11 10:50:00,17.65,17.65,17.61,17.63,649804.5833689776,1.2569,1.2569,1.2541,1.2555,649804.5834
2006-01-11 11:00:00,17.63,17.66,17.63,17.64,886136.4364958598,1.2555,1.2576,1.2555,1.2562,886136.4365
2006-01-11 11:10:00,17.64,17.66,17.63,17.65,430322.7161140304,1.2562,1.2576,1.2555,1.2569,430322.7161
2006-01-11 11:20:00,17.65,17.66,17.63,17.64,366811.2309044295,1.2569,1.2576,1.2555,1.2562,366811.2309
2006-01-11 11:30:00,17.64,17.66,17.63,17.65,424274.0032369256,1.2562,1.2576,1.2555,1.2569,424274.0032
2006-01-11 11:40:00,17.66,17.66,17.65,17.66,403967.610006645,1.2576,1.2576,1.2569,1.2576,403967.61
2006-01-11 11:50:00,17.66,17.66,17.65,17.66,496858.5577621837,1.2576,1.2576,1.2569,1.2576,496858.5578
2006-01-11 12:00:00,17.66,17.68,17.66,17.68,516732.9000726711,1.2576,1.259,1.2576,1.259,516732.9001
2006-01-11 12:10:00,17.67,17.68,17.65,17.67,579380.2834426855,1.2583,1.259,1.2569,1.2583,579380.2834
2006-01-11 12:20:00,17.67,17.69,17.66,17.67,365515.0781450499,1.2583,1.2598,1.2576,1.2583,365515.0781
2006-01-11 12:30:00,17.67,17.7,17.66,17.69,454517.5676224498,1.2583,1.2605,1.2576,1.2598,454517.5676
2006-01-11 12:40:00,17.69,17.71,17.69,17.69,515436.7473132914,1.2598,1.2612,1.2598,1.2598,515436.7473
2006-01-11 12:50:00,17.69,17.69,17.67,17.68,272192.07946971804,1.2598,1.2598,1.2583,1.259,272192.0795
2006-01-11 13:00:00,17.68,17.68,17.66,17.68,378044.5548190528,1.259,1.259,1.2576,1.259,378044.5548
2006-01-11 13:10:00,17.68,17.69,17.67,17.68,565554.654009303,1.259,1.2598,1.2583,1.259,565554.654
2006-01-11 13:20:00,17.68,17.68,17.66,17.66,275648.4868280637,1.259,1.259,1.2576,1.2576,275648.4868
2006-01-11 13:30:00,17.66,17.67,17.65,17.67,410880.4247233362,1.2576,1.2583,1.2569,1.2583,410880.4247
2006-01-11 13:40:00,17.67,17.69,17.66,17.68,441123.9891088605,1.2583,1.2598,1.2576,1.259,441123.9891
2006-01-11 13:50:00,17.68,17.71,17.67,17.71,785900.6231038367,1.259,1.2612,1.2583,1.2612,785900.6231
2006-01-11 14:00:00,17.7,17.7,17.68,17.69,278672.84326661605,1.2605,1.2605,1.259,1.2598,278672.8433
2006-01-11 14:10:00,17.69,17.7,17.69,17.69,309348.4585719335,1.2598,1.2605,1.2598,1.2598,309348.4586
2006-01-11 14:20:00,17.69,17.7,17.69,17.69,458838.0768203818,1.2598,1.2605,1.2598,1.2598,458838.0768
2006-01-11 14:30:00,17.69,17.75,17.69,17.72,1010999.1523160957,1.2598,1.264,1.2598,1.2619,1010999.1523
2006-01-11 14:40:00,17.72,17.74,17.71,17.73,933662.037673112,1.2619,1.2633,1.2612,1.2626,933662.0377
2006-01-11 14:50:00,17.74,17.76,17.73,17.76,797565.9979382531,1.2633,1.2647,1.2626,1.2647,797565.9979
2006-01-11 15:00:00,17.76,17.77,17.75,17.75,457973.9749807954,1.2647,1.2655,1.264,1.264,457973.975
2006-01-11 15:10:00,17.75,17.75,17.73,17.73,565554.654009303,1.264,1.264,1.2626,1.2626,565554.654
2006-01-11 15:20:00,17.73,17.74,17.69,17.72,620857.171742833,1.2626,1.2633,1.2598,1.2619,620857.1717
2006-01-11 15:30:00,17.71,17.72,17.7,17.71,550864.9227363341,1.2612,1.2619,1.2605,1.2612,550864.9227
2006-01-11 15:40:00,17.71,17.72,17.69,17.71,866694.1451051657,1.2612,1.2619,1.2598,1.2612,866694.1451
2006-01-11 15:50:00,17.71,17.72,17.69,17.72,1134997.7662967448,1.2612,1.2619,1.2598,1.2619,1134997.7663
2006-01-12 09:30:00,17.74,17.78,17.73,17.77,1756286.988959371,1.2633,1.2662,1.2626,1.2655,1756286.989
2006-01-12 09:40:00,17.78,17.83,17.76,17.83,1796899.775419932,1.2662,1.2697,1.2647,1.2697,1796899.7754
2006-01-12 09:50:00,17.83,17.88,17.78,17.8,1591243.5375983675,1.2697,1.2733,1.2662,1.2676,1591243.5376
2006-01-12 10:00:00,17.79,17.81,17.76,17.79,1083583.7068413538,1.2669,1.2683,1.2647,1.2669,1083583.7068
2006-01-12 10:10:00,17.78,17.81,17.77,17.79,785900.6231038367,1.2662,1.2683,1.2655,1.2669,785900.6231
2006-01-12 10:20:00,17.81,17.87,17.78,17.87,1052908.0915360362,1.2683,1.2726,1.2662,1.2726,1052908.0915
2006-01-12 10:30:00,17.87,17.91,17.82,17.87,1213198.9827793147,1.2726,1.2754,1.269,1.2726,1213198.9828
2006-01-12 10:40:00,17.87,17.89,17.8,17.81,783740.3685048707,1.2726,1.274,1.2676,1.2683,783740.3685
2006-01-12 10:50:00,17.81,17.84,17.78,17.82,1374353.9758621794,1.2683,1.2704,1.2662,1.269,1374353.9759
2006-01-12 11:00:00,17.82,17.82,17.63,17.68,2600082.4353154968,1.269,1.269,1.2555,1.259,2600082.4353
2006-01-12 11:10:00,17.68,17.69,17.65,17.69,1124196.4933019148,1.259,1.2598,1.2569,1.2598,1124196.4933
2006-01-12 11:20:00,17.69,17.74,17.68,17.69,775963.451948593,1.2598,1.2633,1.259,1.2598,775963.4519
2006-01-12 11:30:00,17.69,17.72,17.69,17.72,466182.9424568663,1.2598,1.2619,1.2598,1.2619,466182.9425
2006-01-12 11:40:00,17.72,17.74,17.69,17.7,311076.66225110635,1.2619,1.2633,1.2598,1.2605,311076.6623
2006-01-12 11:50:00,17.71,17.71,17.7,17.71,515436.7473132914,1.2612,1.2612,1.2605,1.2612,515436.7473
2006-01-12 12:00:00,17.71,17.72,17.7,17.71,323606.13892510923,1.2612,1.2619,1.2605,1.2612,323606.1389
2006-01-12 12:10:00,17.71,17.72,17.71,17.72,325334.342604282,1.2612,1.2619,1.2612,1.2619,325334.3426
2006-01-12 12:20:00,17.72,17.72,17.69,17.71,309348.4585719335,1.2619,1.2619,1.2598,1.2612,309348.4586
2006-01-12 12:30:00,17.71,17.72,17.68,17.71,214297.2562174288,1.2612,1.2619,1.259,1.2612,214297.2562
2006-01-12 12:40:00,17.71,17.72,17.71,17.71,200471.6267840463,1.2612,1.2619,1.2612,1.2612,200471.6268
2006-01-12 12:50:00,17.71,17.72,17.7,17.71,216457.5108163948,1.2612,1.2619,1.2605,1.2612,216457.5108
2006-01-12 13:00:00,17.71,17.72,17.7,17.72,192262.65930797544,1.2612,1.2619,1.2605,1.2619,192262.6593
2006-01-12 13:10:00,17.71,17.72,17.7,17.71,238924.15864564132,1.2612,1.2619,1.2605,1.2612,238924.1586
2006-01-12 13:20:00,17.7,17.71,17.69,17.69,276080.53774785687,1.2605,1.2612,1.2598,1.2598,276080.5377
2006-01-12 13:30:00,17.69,17.69,17.68,17.69,250157.48256026467,1.2598,1.2598,1.259,1.2598,250157.4826
2006-01-12 13:40:00,17.69,17.71,17.69,17.71,322742.0370855228,1.2598,1.2612,1.2598,1.2612,322742.0371
2006-01-12 13:50:00,17.71,17.71,17.69,17.69,410448.37380354304,1.2612,1.2612,1.2598,1.2598,410448.3738
2006-01-12 14:00:00,17.69,17.7,17.67,17.69,627337.935539731,1.2598,1.2605,1.2583,1.2598,627337.9355
2006-01-12 14:10:00,17.69,17.69,17.68,17.68,324470.2407646956,1.2598,1.2598,1.259,1.259,324470.2408
2006-01-12 14:20:00,17.68,17.69,17.67,17.67,225098.52921225887,1.259,1.2598,1.2583,1.2583,225098.5292
2006-01-12 14:30:00,17.67,17.67,17.66,17.66,335703.5646793189,1.2583,1.2583,1.2576,1.2576,335703.5647
2006-01-12 14:40:00,17.66,17.66,17.64,17.64,510252.136275773,1.2576,1.2576,1.2562,1.2562,510252.1363
2006-01-12 14:50:00,17.64,17.65,17.63,17.64,454949.61854224297,1.2562,1.2569,1.2555,1.2562,454949.6185
2006-01-12 15:00:00,17.63,17.64,17.62,17.63,600550.7785125525,1.2555,1.2562,1.2548,1.2555,600550.7785
2006-01-12 15:10:00,17.63,17.65,17.63,17.65,415200.93392126827,1.2555,1.2569,1.2555,1.2569,415200.9339
2006-01-12 15:20:00,17.65,17.67,17.64,17.67,391006.0824128489,1.2569,1.2583,1.2562,1.2583,391006.0824
2006-01-12 15:30:00,17.67,17.67,17.64,17.65,588453.3527583427,1.2583,1.2583,1.2562,1.2569,588453.3528
2006-01-12 15:40:00,17.65,17.65,17.62,17.62,688257.1152305728,1.2569,1.2569,1.2548,1.2548,688257.1152
2006-01-12 15:50:00,17.63,17.67,17.62,17.67,1035626.054744308,1.2555,1.2583,1.2548,1.2583,1035626.0547
2006-01-13 09:30:00,17.78,17.78,17.73,17.73,1345838.615155828,1.2662,1.2662,1.2626,1.2626,1345838.6152
2006-01-13 09:40:00,17.73,17.81,17.73,17.8,947055.6161867016,1.2626,1.2683,1.2626,1.2676,947055.6162
2006-01-13 09:50:00,17.8,17.83,17.78,17.8,1328124.5274443068,1.2676,1.2697,1.2662,1.2676,1328124.5274
2006-01-13 10:00:00,17.8,17.82,17.78,17.78,580676.4362020651,1.2676,1.269,1.2662,1.2662,580676.4362
2006-01-13 10:10:00,17.78,17.78,17.77,17.77,374156.096540914,1.2662,1.2662,1.2655,1.2655,374156.0965
2006-01-13 10:20:00,17.77,17.78,17.75,17.78,627769.9864595243,1.2655,1.2662,1.264,1.2662,627769.9865
2006-01-13 10:30:00,17.78,17.78,17.74,17.75,489945.7430454925,1.2662,1.2662,1.2633,1.264,489945.743
2006-01-13 10:40:00,17.75,17.77,17.73,17.76,359898.4161877383,1.264,1.2655,1.2626,1.2647,359898.4162
2006-01-13 10:50:00,17.76,17.8,17.76,17.8,797565.9979382531,1.2647,1.2676,1.2647,1.2676,797565.9979
2006-01-13 11:00:00,17.8,17.8,17.78,17.78,306324.10213338106,1.2676,1.2676,1.2662,1.2662,306324.1021
2006-01-13 11:10:00,17.78,17.81,17.78,17.8,388413.7768940897,1.2662,1.2683,1.2662,1.2676,388413.7769
2006-01-13 11:20:00,17.8,17.81,17.78,17.8,401807.355407679,1.2676,1.2683,1.2662,1.2676,401807.3554
2006-01-13 11:30:00,17.8,17.82,17.78,17.78,642459.7177324932,1.2676,1.269,1.2662,1.2662,642459.7177
2006-01-13 11:40:00,17.78,17.79,17.76,17.76,177572.9280350065,1.2662,1.2669,1.2647,1.2647,177572.928
2006-01-13 11:50:00,17.76,17.76,17.73,17.74,332247.1573209733,1.2647,1.2647,1.2626,1.2633,332247.1573
2006-01-13 12:00:00,17.74,17.75,17.73,17.73,300275.38925627625,1.2633,1.264,1.2626,1.2626,300275.3893
2006-01-13 12:10:00,17.74,17.74,17.71,17.71,331815.1064011801,1.2633,1.2633,1.2612,1.2612,331815.1064
2006-01-13 12:20:00,17.71,17.72,17.7,17.71,234171.59852791613,1.2612,1.2619,1.2605,1.2612,234171.5985
2006-01-13 12:30:00,17.72,17.72,17.69,17.7,219913.91817474045,1.2619,1.2619,1.2598,1.2605,219913.9182
2006-01-13 12:40:00,17.7,17.7,17.66,17.67,559073.890212405,1.2605,1.2605,1.2576,1.2583,559073.8902
2006-01-13 12:50:00,17.67,17.71,17.67,17.69,270463.8757905452,1.2583,1.2612,1.2583,1.2598,270463.8758
2006-01-13 13:00:00,17.69,17.71,17.69,17.7,398350.94804933335,1.2598,1.2612,1.2598,1.2605,398350.948
2006-01-13 13:10:00,17.7,17.7,17.67,17.67,409584.2719639567,1.2605,1.2605,1.2583,1.2583,409584.272
2006-01-13 13:20:00,17.67,17.68,17.66,17.67,375020.1983805004,1.2583,1.259,1.2576,1.2583,375020.1984
2006-01-13 13:30:00,17.67,17.67,17.64,17.65,357738.16158877226,1.2583,1.2583,1.2562,1.2569,357738.1616
2006-01-13 13:40:00,17.66,17.67,17.66,17.66,245836.97336233265,1.2576,1.2583,1.2576,1.2576,245836.9734
2006-01-13 13:50:00,17.66,17.67,17.66,17.67,256638.24635716272,1.2576,1.2583,1.2576,1.2583,256638.2464
2006-01-13 14:00:00,17.66,17.67,17.65,17.65,259662.60279571512,1.2576,1.2583,1.2569,1.2569,259662.6028
2006-01-13 14:10:00,17.65,17.65,17.63,17.65,302003.59293544904,1.2569,1.2569,1.2555,1.2569,302003.5929
2006-01-13 14:20:00,17.65,17.66,17.64,17.65,272192.07946971804,1.2569,1.2576,1.2562,1.2569,272192.0795
2006-01-13 14:30:00,17.65,17.66,17.64,17.65,284721.5561437209,1.2569,1.2576,1.2562,1.2569,284721.5561
2006-01-13 14:40:00,17.66,17.68,17.66,17.67,383229.1658565712,1.2576,1.259,1.2576,1.2583,383229.1659
2006-01-13 14:50:00,17.67,17.7,17.67,17.69,408288.11920457706,1.2583,1.2605,1.2583,1.2598,408288.1192
2006-01-13 15:00:00,17.69,17.7,17.68,17.69,261822.8573946812,1.2598,1.2605,1.259,1.2598,261822.8574
2006-01-13 15:10:00,17.69,17.69,17.67,17.67,192262.65930797544,1.2598,1.2598,1.2583,1.2583,192262.6593
2006-01-13 15:20:00,17.67,17.68,17.66,17.68,357306.11066897906,1.2583,1.259,1.2576,1.259,357306.1107
2006-01-13 15:30:00,17.68,17.7,17.67,17.69,547408.5153779885,1.259,1.2605,1.2583,1.2598,547408.5154
2006-01-13 15:40:00,17.69,17.71,17.68,17.7,610920.0005875893,1.2598,1.2612,1.259,1.2605,610920.0006
2006-01-13 15:50:00,17.7,17.71,17.69,17.7,753064.7531995532,1.2605,1.2612,1.2598,1.2605,753064.7532
2006-01-17 09:30:00,17.61,17.64,17.59,17.62,1307818.1342140262,1.2541,1.2562,1.2526,1.2548,1307818.1342
2006-01-17 09:40:00,17.62,17.65,17.61,17.61,793677.5396601143,1.2548,1.2569,1.2541,1.2541,793677.5397
2006-01-17 09:50:00,17.62,17.62,17.57,17.58,757817.3133172784,1.2548,1.2548,1.2512,1.2519,757817.3133
2006-01-17 10:00:00,17.59,17.63,17.58,17.61,894345.4039719306,1.2526,1.2555,1.2519,1.2541,894345.404
2006-01-17 10:10:00,17.61,17.61,17.58,17.59,526670.0712279148,1.2541,1.2541,1.2519,1.2526,526670.0712
2006-01-17 10:20:00,17.59,17.61,17.58,17.59,434643.2253119624,1.2526,1.2541,1.2519,1.2526,434643.2253
2006-01-17 10:30:00,17.59,17.62,17.59,17.61,259230.551875922,1.2526,1.2548,1.2526,1.2541,259230.5519
2006-01-17 10:40:00,17.61,17.62,17.59,17.6,397486.84620974696,1.2541,1.2548,1.2526,1.2534,397486.8462
2006-01-17 10:50:00,17.6,17.61,17.58,17.59,313668.9677698655,1.2534,1.2541,1.2519,1.2526,313668.9678
2006-01-17 11:00:00,17.59,17.61,17.57,17.6,360762.5180273247,1.2526,1.2541,1.2512,1.2534,360762.518
2006-01-17 11:10:00,17.6,17.61,17.59,17.6,320581.7824865568,1.2534,1.2541,1.2526,1.2534,320581.7825
2006-01-17 11:20:00,17.59,17.59,17.57,17.57,400079.1517285062,1.2526,1.2526,1.2512,1.2512,400079.1517
2006-01-17 11:30:00,17.57,17.58,17.57,17.57,480440.622810042,1.2512,1.2519,1.2512,1.2512,480440.6228
2006-01-17 11:40:00,17.57,17.6,17.57,17.59,299411.28741668985,1.2512,1.2534,1.2512,1.2526,299411.2874
2006-01-17 11:50:00,17.59,17.59,17.57,17.57,209544.69609970355,1.2526,1.2526,1.2512,1.2512,209544.6961
2006-01-17 12:00:00,17.57,17.58,17.57,17.58,300707.44017606945,1.2512,1.2519,1.2512,1.2519,300707.4402
2006-01-17 12:10:00,17.58,17.58,17.56,17.57,204792.13598197832,1.2519,1.2519,1.2505,1.2512,204792.136
2006-01-17 12:20:00,17.57,17.57,17.53,17.53,432482.9707129965,1.2512,1.2512,1.2484,1.2484,432482.9707
2006-01-17 12:30:00,17.53,17.53,17.51,17.52,407424.01736499066,1.2484,1.2484,1.2469,1.2477,407424.0174
2006-01-17 12:40:00,17.52,17.54,17.52,17.52,183189.58999231816,1.2477,1.2491,1.2477,1.2477,183189.59
2006-01-17 12:50:00,17.53,17.53,17.52,17.52,237195.95496646856,1.2484,1.2484,1.2477,1.2477,237195.955
2006-01-17 13:00:00,17.52,17.53,17.51,17.52,337431.7683584917,1.2477,1.2484,1.2469,1.2477,337431.7684
2006-01-17 13:10:00,17.52,17.53,17.5,17.52,365083.0272252567,1.2477,1.2484,1.2462,1.2477,365083.0272
2006-01-17 13:20:00,17.52,17.55,17.52,17.54,503771.372478875,1.2477,1.2498,1.2477,1.2491,503771.3725
2006-01-17 13:30:00,17.55,17.55,17.53,17.54,264415.1629134404,1.2498,1.2498,1.2484,1.2491,264415.1629
2006-01-17 13:40:00,17.54,17.55,17.53,17.54,271327.97763013165,1.2491,1.2498,1.2484,1.2491,271327.9776
2006-01-17 13:50:00,17.54,17.59,17.54,17.56,393166.3370118149,1.2491,1.2526,1.2491,1.2505,393166.337
2006-01-17 14:00:00,17.55,17.59,17.55,17.58,457541.9240610022,1.2498,1.2526,1.2498,1.2519,457541.9241
2006-01-17 14:10:00,17.58,17.58,17.54,17.55,357738.16158877226,1.2519,1.2519,1.2491,1.2498,357738.1616
2006-01-17 14:20:00,17.55,17.55,17.54,17.54,225530.58013205207,1.2498,1.2498,1.2491,1.2491,225530.5801
2006-01-17 14:30:00,17.54,17.54,17.51,17.51,286449.7598228937,1.2491,1.2491,1.2469,1.2469,286449.7598
2006-01-17 14:40:00,17.51,17.52,17.5,17.51,403535.55908685183,1.2469,1.2477,1.2462,1.2469,403535.5591
2006-01-17 14:50:00,17.51,17.57,17.5,17.56,640299.4631335272,1.2469,1.2512,1.2462,1.2505,640299.4631
2006-01-17 15:00:00,17.57,17.57,17.54,17.57,279536.9451062025,1.2512,1.2512,1.2491,1.2512,279536.9451
2006-01-17 15:10:00,17.57,17.57,17.56,17.57,214297.2562174288,1.2512,1.2512,1.2505,1.2512,214297.2562
2006-01-17 15:20:00,17.57,17.58,17.55,17.57,402671.4572472654,1.2512,1.2519,1.2498,1.2512,402671.4572
2006-01-17 15:30:00,17.57,17.58,17.56,17.58,359466.3652679451,1.2512,1.2519,1.2505,1.2519,359466.3653
2006-01-17 15:40:00,17.57,17.58,17.57,17.57,424706.0541567188,1.2512,1.2519,1.2512,1.2512,424706.0542
2006-01-17 15:50:00,17.57,17.57,17.54,17.55,1186411.825752136,1.2512,1.2512,1.2491,1.2498,1186411.8258
2006-01-18 09:30:00,17.55,17.55,17.5,17.54,1104322.1509914277,1.2498,1.2498,1.2462,1.2491,1104322.151
2006-01-18 09:40:00,17.55,17.59,17.54,17.58,694737.8790274708,1.2498,1.2526,1.2491,1.2519,694737.879
2006-01-18 09:50:00,17.58,17.59,17.56,17.57,856324.9230301288,1.2519,1.2526,1.2505,1.2512,856324.923
2006-01-18 10:00:00,17.57,17.65,17.57,17.62,882247.978217721,1.2512,1.2569,1.2512,1.2548,882247.9782
2006-01-18 10:10:00,17.6,17.63,17.59,17.63,525805.9693883284,1.2534,1.2555,1.2526,1.2555,525805.9694
2006-01-18 10:20:00,17.63,17.64,17.61,17.62,346936.88859394216,1.2555,1.2562,1.2541,1.2548,346936.8886
2006-01-18 10:30:00,17.62,17.63,17.6,17.6,457541.9240610022,1.2548,1.2555,1.2534,1.2534,457541.9241
2006-01-18 10:40:00,17.6,17.62,17.51,17.6,445876.5492265857,1.2534,1.2548,1.2469,1.2534,445876.5492
2006-01-18 10:50:00,17.6,17.63,17.6,17.63,276512.58866765007,1.2534,1.2555,1.2534,1.2555,276512.5887
2006-01-18 11:00:00,17.63,17.63,17.6,17.6,335271.5137595257,1.2555,1.2555,1.2534,1.2534,335271.5138
2006-01-18 11:10:00,17.6,17.6,17.59,17.59,362922.7726262907,1.2534,1.2534,1.2526,1.2526,362922.7726
2006-01-18 11:20:00,17.59,17.61,17.58,17.6,470935.5025745915,1.2526,1.2541,1.2519,1.2534,470935.5026
2006-01-18 11:30:00,17.6,17.6,17.56,17.59,402671.4572472654,1.2534,1.2534,1.2505,1.2526,402671.4572
2006-01-18 11:40:00,17.59,17.6,17.56,17.57,336567.6665189053,1.2526,1.2534,1.2505,1.2512,336567.6665
2006-01-18 11:50:00,17.57,17.57,17.54,17.54,270463.8757905452,1.2512,1.2512,1.2491,1.2491,270463.8758
2006-01-18 12:00:00,17.55,17.59,17.54,17.58,406991.9664451974,1.2498,1.2526,1.2491,1.2519,406991.9664
2006-01-18 12:10:00,17.58,17.58,17.56,17.56,261822.8573946812,1.2519,1.2519,1.2505,1.2505,261822.8574
2006-01-18 12:20:00,17.57,17.58,17.56,17.58,319285.6297271772,1.2512,1.2519,1.2505,1.2519,319285.6297
2006-01-18 12:30:00,17.58,17.58,17.56,17.56,289474.1162614461,1.2519,1.2519,1.2505,1.2505,289474.1163
2006-01-18 12:40:00,17.56,17.57,17.55,17.56,142144.75261196386,1.2505,1.2512,1.2498,1.2505,142144.7526
2006-01-18 12:50:00,17.56,17.56,17.53,17.53,372427.8928617412,1.2505,1.2505,1.2484,1.2484,372427.8929
2006-01-18 13:00:00,17.53,17.53,17.52,17.53,308052.3058125539,1.2484,1.2484,1.2477,1.2484,308052.3058
2006-01-18 13:10:00,17.53,17.53,17.51,17.51,108444.780868094,1.2484,1.2484,1.2469,1.2469,108444.7809
2006-01-18 13:20:00,17.51,17.51,17.5,17.5,391438.1333326421,1.2469,1.2469,1.2462,1.2462,391438.1333
2006-01-18 13:30:00,17.5,17.5,17.47,17.5,279104.8941864093,1.2462,1.2462,1.2441,1.2462,279104.8942
2006-01-18 13:40:00,17.5,17.51,17.49,17.5,116653.74834416488,1.2462,1.2469,1.2455,1.2462,116653.7483
2006-01-18 13:50:00,17.5,17.5,17.48,17.48,281697.1997051685,1.2462,1.2462,1.2448,1.2448,281697.1997
2006-01-18 14:00:00,17.48,17.51,17.48,17.5,832994.1733612958,1.2448,1.2469,1.2448,1.2462,832994.1734
2006-01-18 14:10:00,17.5,17.52,17.49,17.52,550432.871816541,1.2462,1.2477,1.2455,1.2477,550432.8718
2006-01-18 14:20:00,17.51,17.52,17.5,17.51,352553.55055125384,1.2469,1.2477,1.2462,1.2469,352553.5506
2006-01-18 14:30:00,17.51,17.52,17.5,17.5,339592.0229574577,1.2469,1.2477,1.2462,1.2462,339592.023
2006-01-18 14:40:00,17.5,17.51,17.49,17.5,258798.5009561288,1.2462,1.2469,1.2455,1.2462,258798.501
2006-01-18 14:50:00,17.5,17.5,17.49,17.5,232443.3948487433,1.2462,1.2462,1.2455,1.2462,232443.3948
2006-01-18 15:00:00,17.5,17.52,17.49,17.52,282993.35246454814,1.2462,1.2477,1.2455,1.2477,282993.3525
2006-01-18 15:10:00,17.52,17.56,17.52,17.56,562962.3484905438,1.2477,1.2505,1.2477,1.2505,562962.3485
2006-01-18 15:20:00,17.56,17.58,17.55,17.58,368971.4855033956,1.2505,1.2519,1.2498,1.2519,368971.4855
2006-01-18 15:30:00,17.57,17.59,17.53,17.53,551296.9736561273,1.2512,1.2526,1.2484,1.2484,551296.9737
2006-01-18 15:40:00,17.53,17.53,17.51,17.52,820896.7476070861,1.2484,1.2484,1.2469,1.2477,820896.7476
2006-01-18 15:50:00,17.52,17.57,17.52,17.57,966497.9075773956,1.2477,1.2512,1.2477,1.2512,966497.9076
2006-01-19 09:30:00,17.58,17.62,17.54,17.55,1128084.9515800537,1.2519,1.2548,1.2491,1.2498,1128084.9516
2006-01-19 09:40:00,17.55,17.58,17.54,17.57,984211.995288917,1.2498,1.2519,1.2491,1.2512,984211.9953
2006-01-19 09:50:00,17.57,17.58,17.56,17.57,800590.3543768056,1.2512,1.2519,1.2505,1.2512,800590.3544
2006-01-19 10:00:00,17.57,17.58,17.52,17.52,653260.9907273232,1.2512,1.2519,1.2477,1.2477,653260.9907
2006-01-19 10:10:00,17.52,17.57,17.5,17.52,756521.1605578988,1.2477,1.2512,1.2462,1.2477,756521.1606
2006-01-19 10:20:00,17.52,17.56,17.52,17.53,735350.6654880319,1.2477,1.2505,1.2477,1.2484,735350.6655
2006-01-19 10:30:00,17.53,17.55,17.49,17.49,750472.4476807939,1.2484,1.2498,1.2455,1.2455,750472.4477
2006-01-19 10:40:00,17.49,17.5,17.47,17.47,720660.934215063,1.2455,1.2462,1.2441,1.2441,720660.9342
2006-01-19 10:50:00,17.48,17.49,17.47,17.47,1249059.2091221504,1.2448,1.2455,1.2441,1.2441,1249059.2091
2006-01-19 11:00:00,17.47,17.48,17.42,17.45,1381698.841498664,1.2441,1.2448,1.2405,1.2427,1381698.8415
2006-01-19 11:10:00,17.45,17.47,17.44,17.45,877495.4180999957,1.2427,1.2441,1.242,1.2427,877495.4181
2006-01-19 11:20:00,17.45,17.46,17.44,17.46,769482.688151695,1.2427,1.2434,1.242,1.2434,769482.6882
2006-01-19 11:30:00,17.46,17.47,17.45,17.46,592341.8110364816,1.2434,1.2441,1.2427,1.2434,592341.811
2006-01-19 11:40:00,17.46,17.46,17.45,17.46,401807.355407679,1.2434,1.2434,1.2427,1.2434,401807.3554
2006-01-19 11:50:00,17.46,17.47,17.45,17.46,496858.5577621837,1.2434,1.2441,1.2427,1.2434,496858.5578
2006-01-19 12:00:00,17.45,17.47,17.45,17.47,1033033.7492255488,1.2427,1.2441,1.2427,1.2441,1033033.7492
2006-01-19 12:10:00,17.47,17.47,17.44,17.45,481304.7246496284,1.2441,1.2441,1.242,1.2427,481304.7246
2006-01-19 12:20:00,17.45,17.45,17.43,17.45,414768.8830014751,1.2427,1.2427,1.2412,1.2427,414768.883
2006-01-19 12:30:00,17.45,17.45,17.44,17.45,537039.2933029516,1.2427,1.2427,1.242,1.2427,537039.2933
2006-01-19 12:40:00,17.45,17.47,17.45,17.46,704675.0501827145,1.2427,1.2441,1.2427,1.2434,704675.0502
2006-01-19 12:50:00,17.46,17.48,17.46,17.47,521053.4092706031,1.2434,1.2448,1.2434,1.2441,521053.4093
2006-01-19 13:00:00,17.48,17.49,17.47,17.49,772074.9936704541,1.2448,1.2455,1.2441,1.2455,772074.9937
2006-01-19 13:10:00,17.49,17.51,17.48,17.49,473959.8590131439,1.2455,1.2469,1.2448,1.2455,473959.859
2006-01-19 13:20:00,17.49,17.49,17.47,17.48,346504.83767414896,1.2455,1.2455,1.2441,1.2448,346504.8377
2006-01-19 13:30:00,17.48,17.5,17.48,17.49,283857.45430413453,1.2448,1.2462,1.2448,1.2455,283857.4543
2006-01-19 13:40:00,17.49,17.5,17.48,17.48,408720.1701243703,1.2455,1.2462,1.2448,1.2448,408720.1701
2006-01-19 13:50:00,17.48,17.5,17.48,17.49,242380.566003987,1.2448,1.2462,1.2448,1.2455,242380.566
2006-01-19 14:00:00,17.49,17.5,17.49,17.49,302435.64385524223,1.2455,1.2462,1.2455,1.2455,302435.6439
2006-01-19 14:10:00,17.49,17.5,17.49,17.49,250589.53348005787,1.2455,1.2462,1.2455,1.2455,250589.5335
2006-01-19 14:20:00,17.49,17.49,17.48,17.49,906874.8806459336,1.2455,1.2455,1.2448,1.2455,906874.8806
2006-01-19 14:30:00,17.48,17.49,17.47,17.48,386253.52229512366,1.2448,1.2455,1.2441,1.2448,386253.5223
2006-01-19 14:40:00,17.48,17.48,17.46,17.47,553457.2282550933,1.2448,1.2448,1.2434,1.2441,553457.2283
2006-01-19 14:50:00,17.47,17.47,17.45,17.47,593637.9637958612,1.2441,1.2441,1.2427,1.2441,593637.9638
2006-01-19 15:00:00,17.47,17.48,17.42,17.44,641595.6158929068,1.2441,1.2448,1.2405,1.242,641595.6159
2006-01-19 15:10:00,17.44,17.46,17.42,17.44,460566.28049955465,1.242,1.2434,1.2405,1.242,460566.2805
2006-01-19 15:20:00,17.44,17.45,17.44,17.44,444148.3455474129,1.242,1.2427,1.242,1.242,444148.3455
2006-01-19 15:30:00,17.44,17.48,17.43,17.47,707699.4066212669,1.242,1.2448,1.2412,1.2441,707699.4066
2006-01-19 15:40:00,17.48,17.5,17.47,17.49,1020504.272551546,1.2448,1.2462,1.2441,1.2455,1020504.2726
2006-01-19 15:50:00,17.49,17.49,17.46,17.49,1473293.636494823,1.2455,1.2455,1.2434,1.2455,1473293.6365
2006-01-20 09:30:00,17.49,17.49,17.42,17.42,4055661.984098799,1.2455,1.2455,1.2405,1.2405,4055661.9841
2006-01-20 09:40:00,17.43,17.44,17.4,17.43,969522.264015948,1.2412,1.242,1.2391,1.2412,969522.264
2006-01-20 09:50:00,17.43,17.45,17.43,17.43,820464.6966872929,1.2412,1.2427,1.2412,1.2412,820464.6967
2006-01-20 10:00:00,17.43,17.43,17.41,17.43,813551.8819706016,1.2412,1.2412,1.2398,1.2412,813551.882
2006-01-20 10:10:00,17.43,17.44,17.41,17.43,3560099.5790959946,1.2412,1.242,1.2398,1.2412,3560099.5791
2006-01-20 10:20:00,17.43,17.46,17.43,17.46,962609.4492992568,1.2412,1.2434,1.2412,1.2434,962609.4493
2006-01-20 10:30:00,17.46,17.46,17.44,17.45,709427.6103004396,1.2434,1.2434,1.242,1.2427,709427.6103
2006-01-20 10:40:00,17.45,17.47,17.41,17.41,585861.0472395836,1.2427,1.2441,1.2398,1.2398,585861.0472
2006-01-20 10:50:00,17.41,17.41,17.38,17.4,654557.1434867029,1.2398,1.2398,1.2377,1.2391,654557.1435
2006-01-20 11:00:00,17.4,17.4,17.36,17.39,948783.8198658742,1.2391,1.2391,1.2363,1.2384,948783.8199
2006-01-20 11:10:00,17.4,17.41,17.39,17.39,924156.9174376616,1.2391,1.2398,1.2384,1.2384,924156.9174
2006-01-20 11:20:00,17.39,17.41,17.38,17.41,579812.3343624787,1.2384,1.2398,1.2377,1.2398,579812.3344
2006-01-20 11:30:00,17.41,17.41,17.39,17.41,558209.7883728186,1.2398,1.2398,1.2384,1.2398,558209.7884
2006-01-20 11:40:00,17.41,17.41,17.38,17.38,1853930.496832635,1.2398,1.2398,1.2377,1.2377,1853930.4968
2006-01-20 11:50:00,17.38,17.38,17.35,17.36,1549766.64929822,1.2377,1.2377,1.2355,1.2363,1549766.6493
2006-01-20 12:00:00,17.37,17.4,17.35,17.36,806207.0163341172,1.237,1.2391,1.2355,1.2363,806207.0163
2006-01-20 12:10:00,17.36,17.36,17.35,17.35,4027578.67431224,1.2363,1.2363,1.2355,1.2355,4027578.6743
2006-01-20 12:20:00,17.35,17.38,17.35,17.36,686960.9624711932,1.2355,1.2377,1.2355,1.2363,686960.9625
2006-01-20 12:30:00,17.36,17.37,17.35,17.36,444580.3964672061,1.2363,1.237,1.2355,1.2363,444580.3965
2006-01-20 12:40:00,17.37,17.37,17.35,17.35,465318.8406172799,1.237,1.237,1.2355,1.2355,465318.8406
2006-01-20 12:50:00,17.35,17.36,17.34,17.34,523645.7147893623,1.2355,1.2363,1.2348,1.2348,523645.7148
2006-01-20 13:00:00,17.34,17.35,17.33,17.35,689121.2170701592,1.2348,1.2355,1.2341,1.2355,689121.2171
2006-01-20 13:10:00,17.35,17.35,17.34,17.34,672271.2311982242,1.2355,1.2355,1.2348,1.2348,672271.2312
2006-01-20 13:20:00,17.34,17.34,17.34,17.34,636411.0048553883,1.2348,1.2348,1.2348,1.2348,636411.0049
2006-01-20 13:30:00,17.34,17.35,17.34,17.35,570307.2141270282,1.2348,1.2355,1.2348,1.2355,570307.2141
2006-01-20 13:40:00,17.35,17.35,17.34,17.35,507659.83075701375,1.2355,1.2355,1.2348,1.2355,507659.8308
2006-01-20 13:50:00,17.35,17.35,17.34,17.34,941438.9542293898,1.2355,1.2355,1.2348,1.2348,941438.9542
2006-01-20 14:00:00,17.34,17.35,17.34,17.34,296386.9309781374,1.2348,1.2355,1.2348,1.2348,296386.931
2006-01-20 14:10:00,17.34,17.36,17.34,17.35,446740.6510661721,1.2348,1.2363,1.2348,1.2355,446740.6511
2006-01-20 14:20:00,17.35,17.36,17.34,17.36,581972.5889614448,1.2355,1.2363,1.2348,1.2363,581972.589
2006-01-20 14:30:00,17.36,17.36,17.35,17.35,547840.5662977817,1.2363,1.2363,1.2355,1.2355,547840.5663
2006-01-20 14:40:00,17.35,17.35,17.35,17.35,518461.1037518439,1.2355,1.2355,1.2355,1.2355,518461.1038
2006-01-20 14:50:00,17.35,17.35,17.35,17.35,900394.1168490355,1.2355,1.2355,1.2355,1.2355,900394.1168
2006-01-20 15:00:00,17.35,17.35,17.34,17.35,3057192.308456706,1.2355,1.2355,1.2348,1.2355,3057192.3085
2006-01-20 15:10:00,17.35,17.35,17.34,17.34,1476317.9929333753,1.2355,1.2355,1.2348,1.2348,1476317.9929
2006-01-20 15:20:00,17.34,17.34,17.34,17.34,791949.3359809415,1.2348,1.2348,1.2348,1.2348,791949.336
2006-01-20 15:30:00,17.34,17.34,17.32,17.33,2666186.226043857,1.2348,1.2348,1.2334,1.2341,2666186.226
2006-01-20 15:40:00,17.34,17.34,17.32,17.34,2572863.227368525,1.2348,1.2348,1.2334,1.2348,2572863.2274
2006-01-20 15:50:00,17.34,17.34,17.33,17.33,4559865.407497467,1.2348,1.2348,1.2341,1.2341,4559865.4075
2006-01-23 09:30:00,17.32,17.36,17.32,17.34,1337629.647679757,1.2334,1.2363,1.2334,1.2348,1337629.6477
2006-01-23 09:40:00,17.34,17.35,17.32,17.33,976867.1296524324,1.2348,1.2355,1.2334,1.2341,976867.1297
2006-01-23 09:50:00,17.33,17.35,17.31,17.35,1048587.5823381045,1.2341,1.2355,1.2327,1.2355,1048587.5823
2006-01-23 10:00:00,17.35,17.36,17.32,17.33,1302633.5231765078,1.2355,1.2363,1.2334,1.2341,1302633.5232
2006-01-23 10:10:00,17.34,17.36,17.34,17.34,696898.1336264368,1.2348,1.2363,1.2348,1.2348,696898.1336
2006-01-23 10:20:00,17.34,17.36,17.33,17.36,696898.1336264368,1.2348,1.2363,1.2341,1.2363,696898.1336
2006-01-23 10:30:00,17.36,17.36,17.35,17.35,667518.671080499,1.2363,1.2363,1.2355,1.2355,667518.6711
2006-01-23 10:40:00,17.35,17.39,17.35,17.37,850708.2610728171,1.2355,1.2384,1.2355,1.237,850708.2611
2006-01-23 10:50:00,17.37,17.38,17.35,17.38,569011.0613676487,1.237,1.2377,1.2355,1.2377,569011.0614
2006-01-23 11:00:00,17.38,17.39,17.37,17.39,705107.1011025077,1.2377,1.2384,1.237,1.2384,705107.1011
2006-01-23 11:10:00,17.39,17.4,17.38,17.39,504635.4743184614,1.2384,1.2391,1.2377,1.2384,504635.4743
2006-01-23 11:20:00,17.39,17.39,17.35,17.35,670543.0275190515,1.2384,1.2384,1.2355,1.2355,670543.0275
2006-01-23 11:30:00,17.35,17.36,17.35,17.36,347800.9904335286,1.2355,1.2363,1.2355,1.2363,347800.9904
2006-01-23 11:40:00,17.36,17.37,17.35,17.36,267007.4684321996,1.2363,1.237,1.2355,1.2363,267007.4684
2006-01-23 11:50:00,17.36,17.36,17.35,17.36,482168.8264892148,1.2363,1.2363,1.2355,1.2363,482168.8265
2006-01-23 12:00:00,17.36,17.36,17.34,17.35,449765.00750472455,1.2363,1.2363,1.2348,1.2355,449765.0075
2006-01-23 12:10:00,17.34,17.37,17.34,17.35,351257.39779187425,1.2348,1.237,1.2348,1.2355,351257.3978
2006-01-23 12:20:00,17.35,17.37,17.35,17.35,398350.94804933335,1.2355,1.237,1.2355,1.2355,398350.948
2006-01-23 12:30:00,17.35,17.35,17.33,17.33,339592.0229574577,1.2355,1.2355,1.2341,1.2341,339592.023
2006-01-23 12:40:00,17.33,17.34,17.32,17.32,381500.9621773984,1.2341,1.2348,1.2334,1.2334,381500.9622
2006-01-23 12:50:00,17.32,17.33,17.31,17.32,326630.4953636616,1.2334,1.2341,1.2327,1.2334,326630.4954
2006-01-23 13:00:00,17.32,17.34,17.32,17.33,259230.551875922,1.2334,1.2348,1.2334,1.2341,259230.5519
2006-01-23 13:10:00,17.34,17.34,17.32,17.32,463590.6369381071,1.2348,1.2348,1.2334,1.2334,463590.6369
2006-01-23 13:20:00,17.33,17.35,17.32,17.34,406991.9664451974,1.2341,1.2355,1.2334,1.2348,406991.9664
2006-01-23 13:30:00,17.34,17.34,17.32,17.32,209544.69609970355,1.2348,1.2348,1.2334,1.2334,209544.6961
2006-01-23 13:40:00,17.32,17.34,17.3,17.33,662766.1109627738,1.2334,1.2348,1.232,1.2341,662766.111
2006-01-23 13:50:00,17.33,17.33,17.32,17.33,367675.332744016,1.2341,1.2341,1.2334,1.2341,367675.3327
2006-01-23 14:00:00,17.33,17.34,17.31,17.31,478280.368211076,1.2341,1.2348,1.2327,1.2327,478280.3682
2006-01-23 14:10:00,17.31,17.31,17.25,17.28,909467.1861646927,1.2327,1.2327,1.2284,1.2306,909467.1862
2006-01-23 14:20:00,17.28,17.28,17.27,17.27,327062.5462834548,1.2306,1.2306,1.2299,1.2299,327062.5463
2006-01-23 14:30:00,17.27,17.28,17.25,17.26,474823.9608527303,1.2299,1.2306,1.2284,1.2291,474823.9609
2006-01-23 14:40:00,17.26,17.26,17.25,17.26,433779.123472376,1.2291,1.2291,1.2284,1.2291,433779.1235
2006-01-23 14:50:00,17.26,17.28,17.25,17.28,358170.21250856546,1.2291,1.2306,1.2284,1.2306,358170.2125
2006-01-23 15:00:00,17.28,17.29,17.28,17.28,534014.9368643992,1.2306,1.2313,1.2306,1.2306,534014.9369
2006-01-23 15:10:00,17.27,17.28,17.25,17.26,449765.00750472455,1.2299,1.2306,1.2284,1.2291,449765.0075
2006-01-23 15:20:00,17.26,17.3,17.26,17.29,507227.77983722056,1.2291,1.232,1.2291,1.2313,507227.7798
2006-01-23 15:30:00,17.29,17.3,17.28,17.28,564690.5521697166,1.2313,1.232,1.2306,1.2306,564690.5522
2006-01-23 15:40:00,17.28,17.28,17.23,17.28,1052908.0915360362,1.2306,1.2306,1.227,1.2306,1052908.0915
2006-01-23 15:50:00,17.28,17.28,17.26,17.26,1109506.7620289458,1.2306,1.2306,1.2291,1.2291,1109506.762
2006-01-24 09:30:00,17.3,17.31,17.25,17.29,1086608.063279906,1.232,1.2327,1.2284,1.2313,1086608.0633
2006-01-24 09:40:00,17.29,17.3,17.27,17.27,1017479.9161129936,1.2313,1.232,1.2299,1.2299,1017479.9161
2006-01-24 09:50:00,17.27,17.28,17.24,17.28,680480.1986742951,1.2299,1.2306,1.2277,1.2306,680480.1987
2006-01-24 10:00:00,17.28,17.3,17.26,17.27,739239.1237661707,1.2306,1.232,1.2291,1.2299,739239.1238
2006-01-24 10:10:00,17.27,17.28,17.26,17.28,601846.9312719321,1.2299,1.2306,1.2291,1.2306,601846.9313
2006-01-24 10:20:00,17.28,17.29,17.23,17.24,541359.8025008836,1.2306,1.2313,1.227,1.2277,541359.8025
2006-01-24 10:30:00,17.24,17.24,17.19,17.19,759977.5679162445,1.2277,1.2277,1.2242,1.2242,759977.5679
2006-01-24 10:40:00,17.19,17.25,17.19,17.22,1926515.0513578933,1.2242,1.2284,1.2242,1.2263,1926515.0514
2006-01-24 10:50:00,17.22,17.23,17.19,17.22,382365.0640169848,1.2263,1.227,1.2242,1.2263,382365.064
2006-01-24 11:00:00,17.22,17.22,17.18,17.18,608327.6950688302,1.2263,1.2263,1.2234,1.2234,608327.6951
2006-01-24 11:10:00,17.19,17.2,17.18,17.19,630362.2919782836,1.2242,1.2249,1.2234,1.2242,630362.292
2006-01-24 11:20:00,17.19,17.2,17.18,17.2,416929.1376004411,1.2242,1.2249,1.2234,1.2249,416929.1376
2006-01-24 11:30:00,17.2,17.21,17.16,17.16,372427.8928617412,1.2249,1.2256,1.222,1.222,372427.8929
2006-01-24 11:40:00,17.16,17.17,17.1,17.13,1381266.7905788708,1.222,1.2227,1.2177,1.2199,1381266.7906
2006-01-24 11:50:00,17.13,17.16,17.12,17.15,414336.8320816819,1.2199,1.222,1.2192,1.2213,414336.8321
2006-01-24 12:00:00,17.15,17.17,17.15,17.15,256638.24635716272,1.2213,1.2227,1.2213,1.2213,256638.2464
2006-01-24 12:10:00,17.15,17.17,17.11,17.11,335271.5137595257,1.2213,1.2227,1.2185,1.2185,335271.5138
2006-01-24 12:20:00,17.11,17.17,17.1,17.15,454517.5676224498,1.2185,1.2227,1.2177,1.2213,454517.5676
2006-01-24 12:30:00,17.15,17.16,17.12,17.16,292930.5236197918,1.2213,1.222,1.2192,1.222,292930.5236
2006-01-24 12:40:00,17.16,17.16,17.13,17.15,223802.37645287928,1.222,1.222,1.2199,1.2213,223802.3765
2006-01-24 12:50:00,17.15,17.2,17.15,17.2,422545.79955775273,1.2213,1.2249,1.2213,1.2249,422545.7996
2006-01-24 13:00:00,17.19,17.22,17.18,17.2,673999.434877397,1.2242,1.2263,1.2234,1.2249,673999.4349
2006-01-24 13:10:00,17.2,17.21,17.19,17.21,269599.7739509588,1.2249,1.2256,1.2242,1.2256,269599.774
2006-01-24 13:20:00,17.21,17.22,17.2,17.22,184917.79367149097,1.2256,1.2263,1.2249,1.2263,184917.7937
2006-01-24 13:30:00,17.21,17.21,17.19,17.2,163747.29860162403,1.2256,1.2256,1.2242,1.2249,163747.2986
2006-01-24 13:40:00,17.2,17.2,17.16,17.18,187942.1501100434,1.2249,1.2249,1.222,1.2234,187942.1501
2006-01-24 13:50:00,17.18,17.22,17.17,17.22,463590.6369381071,1.2234,1.2263,1.2227,1.2263,463590.6369
2006-01-24 14:00:00,17.22,17.28,17.22,17.27,562098.2466509574,1.2263,1.2306,1.2263,1.2299,562098.2467
2006-01-24 14:10:00,17.27,17.29,17.26,17.28,563394.399410337,1.2299,1.2313,1.2291,1.2306,563394.3994
2006-01-24 14:20:00,17.29,17.29,17.26,17.26,319285.6297271772,1.2313,1.2313,1.2291,1.2291,319285.6297
2006-01-24 14:30:00,17.26,17.28,17.25,17.26,252749.78807902389,1.2291,1.2306,1.2284,1.2291,252749.7881
2006-01-24 14:40:00,17.26,17.26,17.24,17.25,229851.08932998413,1.2291,1.2291,1.2277,1.2284,229851.0893
2006-01-24 14:50:00,17.25,17.25,17.19,17.19,421249.64679837314,1.2284,1.2284,1.2242,1.2242,421249.6468
2006-01-24 15:00:00,17.19,17.21,17.17,17.17,432050.9197932032,1.2242,1.2256,1.2227,1.2227,432050.9198
2006-01-24 15:10:00,17.17,17.18,17.14,17.16,545680.3116988157,1.2227,1.2234,1.2206,1.222,545680.3117
2006-01-24 15:20:00,17.16,17.19,17.15,17.19,485625.2338475604,1.222,1.2242,1.2213,1.2242,485625.2338
2006-01-24 15:30:00,17.19,17.21,17.18,17.19,604007.1858708981,1.2242,1.2256,1.2234,1.2242,604007.1859
2006-01-24 15:40:00,17.19,17.19,17.18,17.18,627337.935539731,1.2242,1.2242,1.2234,1.2234,627337.9355
2006-01-24 15:50:00,17.18,17.18,17.17,17.18,969090.2130961549,1.2234,1.2234,1.2227,1.2234,969090.2131
2006-01-25 09:30:00,17.2,17.25,17.18,17.24,1144934.9374519885,1.2249,1.2284,1.2234,1.2277,1144934.9375
2006-01-25 09:40:00,17.24,17.26,17.22,17.25,594070.0147156544,1.2277,1.2291,1.2263,1.2284,594070.0147
2006-01-25 09:50:00,17.25,17.28,17.22,17.22,1069758.0774079713,1.2284,1.2306,1.2263,1.2263,1069758.0774
2006-01-25 10:00:00,17.2,17.25,17.17,17.24,1173450.29815834,1.2249,1.2284,1.2227,1.2277,1173450.2982
2006-01-25 10:10:00,17.23,17.23,17.17,17.19,589317.4545979291,1.227,1.227,1.2227,1.2242,589317.4546
2006-01-25 10:20:00,17.19,17.2,17.13,17.17,616968.7134646942,1.2242,1.2249,1.2199,1.2227,616968.7135
2006-01-25 10:30:00,17.17,17.17,17.14,17.17,597526.422074,1.2227,1.2227,1.2206,1.2227,597526.4221
2006-01-25 10:40:00,17.18,17.21,17.17,17.2,457973.9749807954,1.2234,1.2256,1.2227,1.2249,457973.975
2006-01-25 10:50:00,17.2,17.27,17.2,17.25,950944.0744648402,1.2249,1.2299,1.2249,1.2284,950944.0745
2006-01-25 11:00:00,17.25,17.27,17.23,17.23,549568.7699769544,1.2284,1.2299,1.227,1.227,549568.77
2006-01-25 11:10:00,17.23,17.26,17.22,17.26,457109.873141209,1.227,1.2291,1.2263,1.2291,457109.8731
2006-01-25 11:20:00,17.26,17.26,17.2,17.21,486489.3356871468,1.2291,1.2291,1.2249,1.2256,486489.3357
2006-01-25 11:30:00,17.22,17.22,17.19,17.19,519325.2055914303,1.2263,1.2263,1.2242,1.2242,519325.2056
2006-01-25 11:40:00,17.19,17.2,17.17,17.18,241516.4641644006,1.2242,1.2249,1.2227,1.2234,241516.4642
2006-01-25 11:50:00,17.18,17.22,17.18,17.2,513708.5436341186,1.2234,1.2263,1.2234,1.2249,513708.5436
2006-01-25 12:00:00,17.2,17.2,17.17,17.17,427298.359675478,1.2249,1.2249,1.2227,1.2227,427298.3597
2006-01-25 12:10:00,17.17,17.19,17.16,17.17,502475.2197194953,1.2227,1.2242,1.222,1.2227,502475.2197
2006-01-25 12:20:00,17.17,17.17,17.1,17.12,451493.2111838974,1.2227,1.2227,1.2177,1.2192,451493.2112
2006-01-25 12:30:00,17.12,17.13,17.1,17.13,658013.5508450485,1.2192,1.2199,1.2177,1.2199,658013.5508
2006-01-25 12:40:00,17.13,17.13,17.12,17.13,800158.3034570124,1.2199,1.2199,1.2192,1.2199,800158.3035
2006-01-25 12:50:00,17.13,17.16,17.12,17.16,346072.78675435577,1.2199,1.222,1.2192,1.222,346072.7868
2006-01-25 13:00:00,17.16,17.22,17.16,17.21,345640.73583456257,1.222,1.2263,1.222,1.2256,345640.7358
2006-01-25 13:10:00,17.21,17.21,17.19,17.21,303299.7456948287,1.2256,1.2256,1.2242,1.2256,303299.7457
2006-01-25 13:20:00,17.21,17.21,17.19,17.2,314965.1205292451,1.2256,1.2256,1.2242,1.2249,314965.1205
2006-01-25 13:30:00,17.2,17.21,17.17,17.18,290770.26902082574,1.2249,1.2256,1.2227,1.2234,290770.269
2006-01-25 13:40:00,17.17,17.2,17.16,17.16,488217.53936631966,1.2227,1.2249,1.222,1.222,488217.5394
2006-01-25 13:50:00,17.17,17.18,17.16,17.18,216889.561736188,1.2227,1.2234,1.222,1.2234,216889.5617
2006-01-25 14:00:00,17.18,17.21,17.16,17.2,375884.3002200868,1.2234,1.2256,1.222,1.2249,375884.3002
2006-01-25 14:10:00,17.2,17.21,17.2,17.2,252317.7371592307,1.2249,1.2256,1.2249,1.2249,252317.7372
2006-01-25 14:20:00,17.2,17.22,17.19,17.19,374156.096540914,1.2249,1.2263,1.2242,1.2242,374156.0965
2006-01-25 14:30:00,17.19,17.21,17.17,17.19,445876.5492265857,1.2242,1.2256,1.2227,1.2242,445876.5492
2006-01-25 14:40:00,17.19,17.2,17.14,17.14,532286.7331852263,1.2242,1.2249,1.2206,1.2206,532286.7332
2006-01-25 14:50:00,17.14,17.15,17.12,17.13,447604.75290575856,1.2206,1.2213,1.2192,1.2199,447604.7529
2006-01-25 15:00:00,17.12,17.13,17.09,17.09,958720.991021118,1.2192,1.2199,1.217,1.217,958720.991
2006-01-25 15:10:00,17.1,17.13,17.09,17.09,438099.63267030806,1.2177,1.2199,1.217,1.217,438099.6327
2006-01-25 15:20:00,17.09,17.1,17.07,17.09,968226.1112565683,1.217,1.2177,1.2156,1.217,968226.1113
2006-01-25 15:30:00,17.09,17.12,17.08,17.12,954400.481823186,1.217,1.2192,1.2163,1.2192,954400.4818
2006-01-25 15:40:00,17.13,17.15,17.09,17.09,975570.9768930528,1.2199,1.2213,1.217,1.217,975570.9769
2006-01-25 15:50:00,17.09,17.1,17.08,17.1,4781075.478431587,1.217,1.2177,1.2163,1.2177,4781075.4784
2006-01-26 09:30:00,17.24,17.47,17.19,17.2,1754126.734360405,1.2277,1.2441,1.2242,1.2249,1754126.7344
2006-01-26 09:40:00,17.2,17.22,17.17,17.21,774667.2991892134,1.2249,1.2263,1.2227,1.2256,774667.2992
2006-01-26 09:50:00,17.21,17.25,17.21,17.25,635114.8520960087,1.2256,1.2284,1.2256,1.2284,635114.8521
2006-01-26 10:00:00,17.25,17.27,17.24,17.26,935390.241352285,1.2284,1.2299,1.2277,1.2291,935390.2414
2006-01-26 10:10:00,17.26,17.27,17.21,17.22,613080.2551865553,1.2291,1.2299,1.2256,1.2263,613080.2552
2006-01-26 10:20:00,17.22,17.26,17.22,17.24,375452.2493002936,1.2263,1.2291,1.2263,1.2277,375452.2493
2006-01-26 10:30:00,17.25,17.27,17.22,17.22,588885.403678136,1.2284,1.2299,1.2263,1.2263,588885.4037
2006-01-26 10:40:00,17.22,17.23,17.19,17.19,509820.0853559798,1.2263,1.227,1.2242,1.2242,509820.0854
2006-01-26 10:50:00,17.19,17.19,17.13,17.13,907738.98248552,1.2242,1.2242,1.2199,1.2199,907738.9825
2006-01-26 11:00:00,17.13,17.14,17.1,17.13,775099.3501090066,1.2199,1.2206,1.2177,1.2199,775099.3501
2006-01-26 11:10:00,17.13,17.15,17.12,17.12,676591.7403961562,1.2199,1.2213,1.2192,1.2192,676591.7404
2006-01-26 11:20:00,17.12,17.15,17.12,17.14,387549.6750545033,1.2192,1.2213,1.2192,1.2206,387549.6751
2006-01-26 11:30:00,17.14,17.14,17.12,17.12,444580.3964672061,1.2206,1.2206,1.2192,1.2192,444580.3965
2006-01-26 11:40:00,17.12,17.13,17.12,17.13,387117.62413471006,1.2192,1.2199,1.2192,1.2199,387117.6241
2006-01-26 11:50:00,17.13,17.14,17.11,17.11,937982.5468710442,1.2199,1.2206,1.2185,1.2185,937982.5469
2006-01-26 12:00:00,17.11,17.15,17.1,17.15,1078399.0958038352,1.2185,1.2213,1.2177,1.2213,1078399.0958
2006-01-26 12:10:00,17.15,17.16,17.14,17.15,258798.5009561288,1.2213,1.222,1.2206,1.2213,258798.501
2006-01-26 12:20:00,17.15,17.15,17.14,17.14,200903.6777038395,1.2213,1.2213,1.2206,1.2206,200903.6777
2006-01-26 12:30:00,17.14,17.14,17.11,17.12,272624.13038951124,1.2206,1.2206,1.2185,1.2192,272624.1304
2006-01-26 12:40:00,17.12,17.12,17.1,17.1,242812.6169237802,1.2192,1.2192,1.2177,1.2177,242812.6169
2006-01-26 12:50:00,17.1,17.11,17.07,17.07,438963.7345098945,1.2177,1.2185,1.2156,1.2156,438963.7345
2006-01-26 13:00:00,17.07,17.08,17.06,17.08,437667.58175051486,1.2156,1.2163,1.2149,1.2163,437667.5818
2006-01-26 13:10:00,17.06,17.07,17.04,17.04,292066.4217802054,1.2149,1.2156,1.2135,1.2135,292066.4218
2006-01-26 13:20:00,17.04,17.06,17.03,17.04,556049.5337738525,1.2135,1.2149,1.2128,1.2135,556049.5338
2006-01-26 13:30:00,17.04,17.07,17.03,17.06,623017.4263417991,1.2135,1.2156,1.2128,1.2149,623017.4263
2006-01-26 13:40:00,17.06,17.06,17.03,17.06,612216.1533469689,1.2149,1.2149,1.2128,1.2149,612216.1533
2006-01-26 13:50:00,17.06,17.06,17.04,17.04,321445.8843261432,1.2149,1.2149,1.2135,1.2135,321445.8843
2006-01-26 14:00:00,17.04,17.09,17.04,17.08,666222.5183211194,1.2135,1.217,1.2135,1.2163,666222.5183
2006-01-26 14:10:00,17.08,17.09,17.06,17.07,310212.5604115199,1.2163,1.217,1.2149,1.2156,310212.5604
2006-01-26 14:20:00,17.06,17.1,17.05,17.06,332247.1573209733,1.2149,1.2177,1.2142,1.2149,332247.1573
2006-01-26 14:30:00,17.05,17.06,17.04,17.04,273920.2831488908,1.2142,1.2149,1.2135,1.2135,273920.2831
2006-01-26 14:40:00,17.04,17.1,17.04,17.08,451061.16026410414,1.2135,1.2177,1.2135,1.2163,451061.1603
2006-01-26 14:50:00,17.08,17.13,17.07,17.1,625609.7318605583,1.2163,1.2199,1.2156,1.2177,625609.7319
2006-01-26 15:00:00,17.1,17.12,17.07,17.12,443284.2437078265,1.2177,1.2192,1.2156,1.2192,443284.2437
2006-01-26 15:10:00,17.12,17.13,17.1,17.12,393598.3879316081,1.2192,1.2199,1.2177,1.2192,393598.3879
2006-01-26 15:20:00,17.11,17.12,17.09,17.1,615240.5097855214,1.2185,1.2192,1.217,1.2177,615240.5098
2006-01-26 15:30:00,17.1,17.11,17.08,17.09,478280.368211076,1.2177,1.2185,1.2163,1.217,478280.3682
2006-01-26 15:40:00,17.09,17.09,17.07,17.08,509820.0853559798,1.217,1.217,1.2156,1.2163,509820.0854
2006-01-26 15:50:00,17.09,17.1,17.07,17.08,1186843.8766719291,1.217,1.2177,1.2156,1.2163,1186843.8767
2006-01-27 09:30:00,17.09,17.1,17.02,17.02,1007974.7958775432,1.217,1.2177,1.212,1.212,1007974.7959
2006-01-27 09:40:00,17.03,17.05,16.94,16.97,1112099.067547705,1.2128,1.2142,1.2064,1.2085,1112099.0675
2006-01-27 09:50:00,16.98,17.0,16.98,16.99,796701.8960986667,1.2092,1.2106,1.2092,1.2099,796701.8961
2006-01-27 10:00:00,16.99,17.18,16.99,17.17,1167401.5852812352,1.2099,1.2234,1.2099,1.2227,1167401.5853
2006-01-27 10:10:00,17.18,17.25,17.18,17.22,940574.8523898034,1.2234,1.2284,1.2234,1.2263,940574.8524
2006-01-27 10:20:00,17.22,17.25,17.18,17.24,572035.417806201,1.2263,1.2284,1.2234,1.2277,572035.4178
2006-01-27 10:30:00,17.24,17.26,17.23,17.24,656717.3980856689,1.2277,1.2291,1.227,1.2277,656717.3981
2006-01-27 10:40:00,17.24,17.25,17.22,17.23,549136.7190571612,1.2277,1.2284,1.2263,1.227,549136.7191
2006-01-27 10:50:00,17.22,17.25,17.22,17.23,516300.84915287787,1.2263,1.2284,1.2263,1.227,516300.8492
2006-01-27 11:00:00,17.23,17.24,17.21,17.23,432482.9707129965,1.227,1.2277,1.2256,1.227,432482.9707
2006-01-27 11:10:00,17.22,17.25,17.22,17.24,325334.342604282,1.2263,1.2284,1.2263,1.2277,325334.3426
2006-01-27 11:20:00,17.24,17.25,17.23,17.25,413904.7811618887,1.2277,1.2284,1.227,1.2284,413904.7812
2006-01-27 11:30:00,17.25,17.25,17.24,17.24,301571.54201565584,1.2284,1.2284,1.2277,1.2277,301571.542
2006-01-27 11:40:00,17.24,17.27,17.22,17.26,369403.5364231888,1.2277,1.2299,1.2263,1.2291,369403.5364
2006-01-27 11:50:00,17.26,17.3,17.24,17.25,629930.2410584902,1.2291,1.232,1.2277,1.2284,629930.2411
2006-01-27 12:00:00,17.25,17.26,17.25,17.26,273920.2831488908,1.2284,1.2291,1.2284,1.2291,273920.2831
2006-01-27 12:10:00,17.26,17.28,17.25,17.28,712019.9158191989,1.2291,1.2306,1.2284,1.2306,712019.9158
2006-01-27 12:20:00,17.28,17.3,17.25,17.29,755225.0077985192,1.2306,1.232,1.2284,1.2313,755225.0078
2006-01-27 12:30:00,17.29,17.3,17.29,17.29,279968.9960259957,1.2313,1.232,1.2313,1.2313,279968.996
2006-01-27 12:40:00,17.29,17.33,17.29,17.33,391006.0824128489,1.2313,1.2341,1.2313,1.2341,391006.0824
2006-01-27 12:50:00,17.33,17.34,17.32,17.33,381500.9621773984,1.2341,1.2348,1.2334,1.2341,381500.9622
2006-01-27 13:00:00,17.33,17.33,17.31,17.32,277808.74142702966,1.2341,1.2341,1.2327,1.2334,277808.7414
2006-01-27 13:10:00,17.31,17.32,17.31,17.31,750904.4986005872,1.2327,1.2334,1.2327,1.2327,750904.4986
2006-01-27 13:20:00,17.31,17.32,17.31,17.32,338295.8701980781,1.2327,1.2334,1.2327,1.2334,338295.8702
2006-01-27 13:30:00,17.32,17.32,17.29,17.3,418225.2903598207,1.2334,1.2334,1.2313,1.232,418225.2904
2006-01-27 13:40:00,17.29,17.29,17.28,17.29,341320.22663663054,1.2313,1.2313,1.2306,1.2313,341320.2266
2006-01-27 13:50:00,17.29,17.32,17.29,17.31,260958.7555550948,1.2313,1.2334,1.2313,1.2327,260958.7556
2006-01-27 14:00:00,17.31,17.32,17.3,17.3,356874.05974918586,1.2327,1.2334,1.232,1.232,356874.0597
2006-01-27 14:10:00,17.3,17.31,17.3,17.3,323174.08800531604,1.232,1.2327,1.232,1.232,323174.088
2006-01-27 14:20:00,17.3,17.32,17.29,17.29,615240.5097855214,1.232,1.2334,1.2313,1.2313,615240.5098
2006-01-27 14:30:00,17.29,17.3,17.29,17.29,422113.74863795954,1.2313,1.232,1.2313,1.2313,422113.7486
2006-01-27 14:40:00,17.29,17.29,17.27,17.28,281265.1487853753,1.2313,1.2313,1.2299,1.2306,281265.1488
2006-01-27 14:50:00,17.28,17.33,17.28,17.33,510684.1871955662,1.2306,1.2341,1.2306,1.2341,510684.1872
2006-01-27 15:00:00,17.32,17.34,17.32,17.33,702082.7446639552,1.2334,1.2348,1.2334,1.2341,702082.7447
2006-01-27 15:10:00,17.34,17.38,17.34,17.36,1208446.4226615897,1.2348,1.2377,1.2348,1.2363,1208446.4227
2006-01-27 15:20:00,17.36,17.37,17.34,17.35,563394.399410337,1.2363,1.237,1.2348,1.2355,563394.3994
2006-01-27 15:30:00,17.35,17.35,17.33,17.34,408288.11920457706,1.2355,1.2355,1.2341,1.2348,408288.1192
2006-01-27 15:40:00,17.34,17.35,17.29,17.3,680912.2495940883,1.2348,1.2355,1.2313,1.232,680912.2496
2006-01-27 15:50:00,17.3,17.32,17.3,17.3,957424.8382617384,1.232,1.2334,1.232,1.232,957424.8383
2006-01-30 09:30:00,17.28,17.39,17.26,17.36,1017479.9161129936,1.2306,1.2384,1.2291,1.2363,1017479.9161
2006-01-30 09:40:00,17.36,17.38,17.29,17.29,794541.6414997007,1.2363,1.2377,1.2313,1.2313,794541.6415
2006-01-30 09:50:00,17.29,17.31,17.2,17.22,1019640.1707119596,1.2313,1.2327,1.2249,1.2263,1019640.1707
2006-01-30 10:00:00,17.22,17.23,17.15,17.22,1088336.2669590788,1.2263,1.227,1.2213,1.2263,1088336.267
2006-01-30 10:10:00,17.22,17.28,17.2,17.27,868854.3997041316,1.2263,1.2306,1.2249,1.2299,868854.3997
2006-01-30 10:20:00,17.27,17.3,17.23,17.27,818304.4420883269,1.2299,1.232,1.227,1.2299,818304.4421
2006-01-30 10:30:00,17.28,17.28,17.24,17.25,515436.7473132914,1.2306,1.2306,1.2277,1.2284,515436.7473
2006-01-30 10:40:00,17.25,17.26,17.24,17.26,557777.7374530253,1.2284,1.2291,1.2277,1.2291,557777.7375
2006-01-30 10:50:00,17.26,17.27,17.25,17.26,682208.4023534679,1.2291,1.2299,1.2284,1.2291,682208.4024
2006-01-30 11:00:00,17.25,17.25,17.16,17.17,766890.3826329358,1.2284,1.2284,1.222,1.2227,766890.3826
2006-01-30 11:10:00,17.17,17.2,17.16,17.2,661902.0091231873,1.2227,1.2249,1.222,1.2249,661902.0091
2006-01-30 11:20:00,17.2,17.22,17.17,17.19,436803.47991092846,1.2249,1.2263,1.2227,1.2242,436803.4799
2006-01-30 11:30:00,17.19,17.2,17.14,17.2,979891.4860909848,1.2242,1.2249,1.2206,1.2249,979891.4861
2006-01-30 11:40:00,17.2,17.2,17.15,17.15,522349.5620299827,1.2249,1.2249,1.2213,1.2213,522349.562
2006-01-30 11:50:00,17.15,17.17,17.14,17.16,624745.6300209719,1.2213,1.2227,1.2206,1.222,624745.63
2006-01-30 12:00:00,17.16,17.18,17.16,17.18,307620.2548927607,1.222,1.2234,1.222,1.2234,307620.2549
2006-01-30 12:10:00,17.18,17.18,17.16,17.17,684800.7078722271,1.2234,1.2234,1.222,1.2227,684800.7079
2006-01-30 12:20:00,17.17,17.17,17.16,17.17,428162.4615150644,1.2227,1.2227,1.222,1.2227,428162.4615
2006-01-30 12:30:00,17.17,17.2,17.17,17.19,559073.890212405,1.2227,1.2249,1.2227,1.2242,559073.8902
2006-01-30 12:40:00,17.19,17.2,17.19,17.19,293794.6254593782,1.2242,1.2249,1.2242,1.2242,293794.6255
2006-01-30 12:50:00,17.2,17.21,17.18,17.21,360762.5180273247,1.2249,1.2256,1.2234,1.2256,360762.518
2006-01-30 13:00:00,17.21,17.21,17.19,17.2,475256.0117725235,1.2256,1.2256,1.2242,1.2249,475256.0118
2006-01-30 13:10:00,17.2,17.21,17.2,17.21,356874.05974918586,1.2249,1.2256,1.2249,1.2256,356874.0597
2006-01-30 13:20:00,17.21,17.22,17.17,17.21,478712.4191308692,1.2256,1.2263,1.2227,1.2256,478712.4191
2006-01-30 13:30:00,17.21,17.24,17.2,17.2,486057.2847673536,1.2256,1.2277,1.2249,1.2249,486057.2848
2006-01-30 13:40:00,17.2,17.24,17.16,17.24,349529.1941127014,1.2249,1.2277,1.222,1.2277,349529.1941
2006-01-30 13:50:00,17.24,17.26,17.21,17.22,337863.8192782849,1.2277,1.2291,1.2256,1.2263,337863.8193
2006-01-30 14:00:00,17.22,17.24,17.21,17.23,542655.9552602633,1.2263,1.2277,1.2256,1.227,542655.9553
2006-01-30 14:10:00,17.23,17.25,17.23,17.24,315397.1714490384,1.227,1.2284,1.227,1.2277,315397.1714
2006-01-30 14:20:00,17.24,17.26,17.24,17.25,246701.07520191904,1.2277,1.2291,1.2277,1.2284,246701.0752
2006-01-30 14:30:00,17.25,17.26,17.24,17.25,429026.5633546508,1.2284,1.2291,1.2277,1.2284,429026.5634
2006-01-30 14:40:00,17.25,17.25,17.24,17.25,356874.05974918586,1.2284,1.2284,1.2277,1.2284,356874.0597
2006-01-30 14:50:00,17.25,17.25,17.23,17.23,499018.8123611497,1.2284,1.2284,1.227,1.227,499018.8124
2006-01-30 15:00:00,17.24,17.24,17.18,17.19,619561.0189834534,1.2277,1.2277,1.2234,1.2242,619561.019
2006-01-30 15:10:00,17.19,17.2,17.13,17.16,487353.4375267332,1.2242,1.2249,1.2199,1.222,487353.4375
2006-01-30 15:20:00,17.16,17.17,17.14,17.15,759545.5169964513,1.222,1.2227,1.2206,1.2213,759545.517
2006-01-30 15:30:00,17.15,17.15,17.12,17.13,763001.9243547969,1.2213,1.2213,1.2192,1.2199,763001.9244
2006-01-30 15:40:00,17.13,17.13,17.09,17.09,1498352.5898428287,1.2199,1.2199,1.217,1.217,1498352.5898
2006-01-30 15:50:00,17.09,17.13,17.09,17.13,1659075.5320059003,1.217,1.2199,1.217,1.2199,1659075.532
2006-01-31 09:30:00,16.78,16.97,16.78,16.93,5066229.085495101,1.195,1.2085,1.195,1.2056,5066229.0855
2006-01-31 09:40:00,16.93,17.01,16.92,16.94,2735746.4241305627,1.2056,1.2113,1.2049,1.2064,2735746.4241
2006-01-31 09:50:00,16.94,16.97,16.92,16.92,2777223.3124307105,1.2064,1.2085,1.2049,1.2049,2777223.3124
2006-01-31 10:00:00,16.92,16.93,16.88,16.9,2409547.979686694,1.2049,1.2056,1.2021,1.2035,2409547.9797
2006-01-31 10:10:00,16.89,16.91,16.88,16.91,1384291.147017423,1.2028,1.2042,1.2021,1.2042,1384291.147
2006-01-31 10:20:00,16.92,16.92,16.9,16.91,1958486.8194225903,1.2049,1.2049,1.2035,1.2042,1958486.8194
2006-01-31 10:30:00,16.91,16.98,16.91,16.97,1535941.0198648374,1.2042,1.2092,1.2042,1.2085,1535941.0199
2006-01-31 10:40:00,16.97,16.97,16.94,16.96,1555383.3112555316,1.2085,1.2085,1.2064,1.2078,1555383.3113
2006-01-31 10:50:00,16.96,16.99,16.96,16.99,880087.723618755,1.2078,1.2099,1.2078,1.2099,880087.7236
2006-01-31 11:00:00,16.99,16.99,16.97,16.98,887432.5892552395,1.2099,1.2099,1.2085,1.2092,887432.5893
2006-01-31 11:10:00,16.98,16.98,16.95,16.97,644187.921411666,1.2092,1.2092,1.2071,1.2085,644187.9214
2006-01-31 11:20:00,16.97,16.98,16.96,16.97,363786.87446587713,1.2085,1.2092,1.2078,1.2085,363786.8745
2006-01-31 11:30:00,16.97,16.98,16.96,16.97,460566.28049955465,1.2085,1.2092,1.2078,1.2085,460566.2805
2006-01-31 11:40:00,16.96,16.98,16.95,16.97,450629.1093443109,1.2078,1.2092,1.2071,1.2085,450629.1093
2006-01-31 11:50:00,16.97,16.98,16.96,16.97,376748.4020596732,1.2085,1.2092,1.2078,1.2085,376748.4021
2006-01-31 12:00:00,16.97,16.98,16.95,16.95,537903.395142538,1.2085,1.2092,1.2071,1.2071,537903.3951
2006-01-31 12:10:00,16.95,16.98,16.95,16.95,353849.7033106334,1.2071,1.2092,1.2071,1.2071,353849.7033
2006-01-31 12:20:00,16.95,16.96,16.95,16.96,334407.4119199393,1.2071,1.2078,1.2071,1.2078,334407.4119
2006-01-31 12:30:00,16.96,16.97,16.95,16.96,543952.1080196429,1.2078,1.2085,1.2071,1.2078,543952.108
2006-01-31 12:40:00,16.96,16.97,16.95,16.96,322742.0370855228,1.2078,1.2085,1.2071,1.2078,322742.0371
2006-01-31 12:50:00,16.96,16.96,16.94,16.94,452789.363943277,1.2078,1.2078,1.2064,1.2064,452789.3639
2006-01-31 13:00:00,16.94,16.94,16.93,16.93,287313.86166248017,1.2064,1.2064,1.2056,1.2056,287313.8617
2006-01-31 13:10:00,16.93,16.93,16.9,16.9,590613.6073573089,1.2056,1.2056,1.2035,1.2035,590613.6074
2006-01-31 13:20:00,16.9,16.91,16.89,16.9,930637.6812345596,1.2035,1.2042,1.2028,1.2035,930637.6812
2006-01-31 13:30:00,16.9,16.91,16.89,16.9,414336.8320816819,1.2035,1.2042,1.2028,1.2035,414336.8321
2006-01-31 13:40:00,16.9,16.9,16.89,16.89,292498.4726999986,1.2035,1.2035,1.2028,1.2028,292498.4727
2006-01-31 13:50:00,16.89,16.91,16.88,16.88,496858.5577621837,1.2028,1.2042,1.2021,1.2021,496858.5578
2006-01-31 14:00:00,16.88,16.93,16.88,16.92,606599.4913896574,1.2021,1.2056,1.2021,1.2049,606599.4914
2006-01-31 14:10:00,16.92,16.94,16.89,16.9,963473.5511388432,1.2049,1.2064,1.2028,1.2035,963473.5511
2006-01-31 14:20:00,16.89,16.89,16.82,16.84,1583466.6210420898,1.2028,1.2028,1.1978,1.1992,1583466.621
2006-01-31 14:30:00,16.84,16.84,16.79,16.83,1134565.7153769515,1.1992,1.1992,1.1957,1.1985,1134565.7154
2006-01-31 14:40:00,16.83,16.84,16.78,16.79,927613.3247960074,1.1985,1.1992,1.195,1.1957,927613.3248
2006-01-31 14:50:00,16.79,16.83,16.77,16.83,2373255.702424065,1.1957,1.1985,1.1942,1.1985,2373255.7024
2006-01-31 15:00:00,16.82,16.88,16.81,16.86,1223136.1539345584,1.1978,1.2021,1.1971,1.2007,1223136.1539
2006-01-31 15:10:00,16.86,16.87,16.83,16.84,1239986.1398064932,1.2007,1.2014,1.1985,1.1992,1239986.1398
2006-01-31 15:20:00,16.84,16.84,16.81,16.83,1184251.57115317,1.1992,1.1992,1.1971,1.1985,1184251.5712
2006-01-31 15:30:00,16.83,16.85,16.82,16.82,1409782.151285222,1.1985,1.1999,1.1978,1.1978,1409782.1513
2006-01-31 15:40:00,16.83,16.85,16.82,16.84,1575689.7044858122,1.1985,1.1999,1.1978,1.1992,1575689.7045
2006-01-31 15:50:00,16.84,16.84,16.78,16.78,2214260.9639401664,1.1992,1.1992,1.195,1.195,2214260.9639
2006-02-01 09:30:00,16.79,16.91,16.79,16.9,3136689.6776986555,1.1957,1.2042,1.1957,1.2035,3136689.6777
2006-02-01 09:40:00,16.9,16.91,16.87,16.87,1323804.0182463746,1.2035,1.2042,1.2014,1.2014,1323804.0182
2006-02-01 09:50:00,16.87,16.89,16.82,16.86,890456.9456937918,1.2014,1.2028,1.1978,1.2007,890456.9457
2006-02-01 10:00:00,16.85,16.87,16.8,16.82,1027417.0872682373,1.1999,1.2014,1.1964,1.1978,1027417.0873
2006-02-01 10:10:00,16.82,16.86,16.82,16.84,672703.2821180174,1.1978,1.2007,1.1978,1.1992,672703.2821
2006-02-01 10:20:00,16.84,16.86,16.83,16.85,731462.207209893,1.1992,1.2007,1.1985,1.1999,731462.2072
2006-02-01 10:30:00,16.84,16.85,16.83,16.83,789357.0304621822,1.1992,1.1999,1.1985,1.1985,789357.0305
2006-02-01 10:40:00,16.83,16.87,16.83,16.86,892617.2002927578,1.1985,1.2014,1.1985,1.2007,892617.2003
2006-02-01 10:50:00,16.87,16.93,16.86,16.91,768618.5863121086,1.2014,1.2056,1.2007,1.2042,768618.5863
2006-02-01 11:00:00,16.9,16.91,16.88,16.88,983779.9443691238,1.2035,1.2042,1.2021,1.2021,983779.9444
2006-02-01 11:10:00,16.88,16.89,16.85,16.86,1030009.3927869964,1.2021,1.2028,1.1999,1.2007,1030009.3928
2006-02-01 11:20:00,16.86,16.88,16.84,16.88,767754.4844725222,1.2007,1.2021,1.1992,1.2021,767754.4845
2006-02-01 11:30:00,16.88,16.9,16.88,16.89,658013.5508450485,1.2021,1.2035,1.2021,1.2028,658013.5508
2006-02-01 11:40:00,16.89,16.93,16.89,16.91,651532.7870481504,1.2028,1.2056,1.2028,1.2042,651532.787
2006-02-01 11:50:00,16.91,16.96,16.86,16.91,652396.8888877368,1.2042,1.2078,1.2007,1.2042,652396.8889
2006-02-01 12:00:00,16.91,16.95,16.91,16.93,424274.0032369256,1.2042,1.2071,1.2042,1.2056,424274.0032
2006-02-01 12:10:00,16.93,16.94,16.9,16.92,518893.15467163705,1.2056,1.2064,1.2035,1.2049,518893.1547
2006-02-01 12:20:00,16.92,16.92,16.86,16.88,933229.9867533188,1.2049,1.2049,1.2007,1.2021,933229.9868
2006-02-01 12:30:00,16.9,16.91,16.85,16.88,525373.9184685351,1.2035,1.2042,1.1999,1.2021,525373.9185
2006-02-01 12:40:00,16.88,16.93,16.87,16.9,292498.4726999986,1.2021,1.2056,1.2014,1.2035,292498.4727
2006-02-01 12:50:00,16.9,16.92,16.87,16.91,284289.5052239277,1.2035,1.2049,1.2014,1.2042,284289.5052
2006-02-01 13:00:00,16.91,16.92,16.88,16.92,250589.53348005787,1.2042,1.2049,1.2021,1.2049,250589.5335
2006-02-01 13:10:00,16.92,16.92,16.87,16.88,486489.3356871468,1.2049,1.2049,1.2014,1.2021,486489.3357
2006-02-01 13:20:00,16.88,16.89,16.86,16.89,411744.5265629227,1.2021,1.2028,1.2007,1.2028,411744.5266
2006-02-01 13:30:00,16.88,16.89,16.85,16.87,553025.1773353001,1.2021,1.2028,1.1999,1.2014,553025.1773
2006-02-01 13:40:00,16.86,16.87,16.85,16.85,341320.22663663054,1.2007,1.2014,1.1999,1.1999,341320.2266
2006-02-01 13:50:00,16.85,16.86,16.84,16.85,447172.7019859653,1.1999,1.2007,1.1992,1.1999,447172.702
2006-02-01 14:00:00,16.85,16.9,16.85,16.9,477416.2663714896,1.1999,1.2035,1.1999,1.2035,477416.2664
2006-02-01 14:10:00,16.9,16.94,16.89,16.94,342616.37939601013,1.2035,1.2064,1.2028,1.2064,342616.3794
2006-02-01 14:20:00,16.94,16.94,16.88,16.91,321445.8843261432,1.2064,1.2064,1.2021,1.2042,321445.8843
2006-02-01 14:30:00,16.9,16.93,16.89,16.9,366379.1799846363,1.2035,1.2056,1.2028,1.2035,366379.18
2006-02-01 14:40:00,16.9,16.9,16.86,16.88,537471.3442227448,1.2035,1.2035,1.2007,1.2021,537471.3442
2006-02-01 14:50:00,16.88,16.9,16.88,16.89,310644.6113313131,1.2021,1.2035,1.2021,1.2028,310644.6113
2006-02-01 15:00:00,16.89,16.94,16.89,16.94,1849609.987634703,1.2028,1.2064,1.2028,1.2064,1849609.9876
2006-02-01 15:10:00,16.94,16.95,16.92,16.95,391870.18425243534,1.2064,1.2071,1.2049,1.2071,391870.1843
2006-02-01 15:20:00,16.95,16.96,16.94,16.95,518461.1037518439,1.2071,1.2078,1.2064,1.2071,518461.1038
2006-02-01 15:30:00,16.95,16.99,16.9,16.97,1404597.5402477037,1.2071,1.2099,1.2035,1.2085,1404597.5402
2006-02-01 15:40:00,16.97,16.98,16.88,16.89,1655619.1246475547,1.2085,1.2092,1.2021,1.2028,1655619.1246
2006-02-01 15:50:00,16.89,16.92,16.85,16.91,2568542.718170593,1.2028,1.2049,1.1999,1.2042,2568542.7182
2006-02-02 09:30:00,16.95,17.0,16.9,16.9,1486687.2150084125,1.2071,1.2106,1.2035,1.2035,1486687.215
2006-02-02 09:40:00,16.9,16.94,16.87,16.89,704675.0501827145,1.2035,1.2064,1.2014,1.2028,704675.0502
2006-02-02 09:50:00,16.89,16.93,16.89,16.92,472663.70625376434,1.2028,1.2056,1.2028,1.2049,472663.7063
2006-02-02 10:00:00,16.93,16.94,16.91,16.94,410880.4247233362,1.2056,1.2064,1.2042,1.2064,410880.4247
2006-02-02 10:10:00,16.94,16.96,16.94,16.95,644619.9723314592,1.2064,1.2078,1.2064,1.2071,644619.9723
2006-02-02 10:20:00,16.95,16.98,16.94,16.95,1153575.9558478526,1.2071,1.2092,1.2064,1.2071,1153575.9558
2006-02-02 10:30:00,16.95,16.95,16.92,16.92,574195.6724051671,1.2071,1.2071,1.2049,1.2049,574195.6724
2006-02-02 10:40:00,16.92,16.95,16.92,16.92,1235665.6306085612,1.2049,1.2071,1.2049,1.2049,1235665.6306
2006-02-02 10:50:00,16.92,16.96,16.91,16.91,976867.1296524324,1.2049,1.2078,1.2042,1.2042,976867.1297
2006-02-02 11:00:00,16.92,16.92,16.84,16.85,2538731.204704862,1.2049,1.2049,1.1992,1.1999,2538731.2047
2006-02-02 11:10:00,16.85,16.87,16.79,16.79,938414.5977908374,1.1999,1.2014,1.1957,1.1957,938414.5978
2006-02-02 11:20:00,16.79,16.82,16.71,16.71,1620623.0001443052,1.1957,1.1978,1.19,1.19,1620623.0001
2006-02-02 11:30:00,16.71,16.74,16.64,16.73,1925650.9495183064,1.19,1.1921,1.185,1.1914,1925650.9495
2006-02-02 11:40:00,16.73,16.76,16.73,16.75,621289.2226626262,1.1914,1.1935,1.1914,1.1928,621289.2227
2006-02-02 11:50:00,16.75,16.76,16.71,16.72,1324236.069166168,1.1928,1.1935,1.19,1.1907,1324236.0692
2006-02-02 12:00:00,16.72,16.82,16.72,16.81,1296152.7593796095,1.1907,1.1978,1.1907,1.1971,1296152.7594
2006-02-02 12:10:00,16.81,16.83,16.78,16.82,438099.63267030806,1.1971,1.1985,1.195,1.1978,438099.6327
2006-02-02 12:20:00,16.82,16.82,16.78,16.79,395758.6425305742,1.1978,1.1978,1.195,1.1957,395758.6425
2006-02-02 12:30:00,16.79,16.8,16.76,16.78,449332.95658493135,1.1957,1.1964,1.1935,1.195,449332.9566
2006-02-02 12:40:00,16.78,16.78,16.73,16.74,424274.0032369256,1.195,1.195,1.1914,1.1921,424274.0032
2006-02-02 12:50:00,16.74,16.76,16.73,16.73,425138.105076512,1.1921,1.1935,1.1914,1.1914,425138.1051
2006-02-02 13:00:00,16.73,16.75,16.71,16.73,389709.9296534693,1.1914,1.1928,1.19,1.1914,389709.9297
2006-02-02 13:10:00,16.73,16.79,16.73,16.75,578948.2325228923,1.1914,1.1957,1.1914,1.1928,578948.2325
2006-02-02 13:20:00,16.76,16.79,16.74,16.78,407856.0682847839,1.1935,1.1957,1.1921,1.195,407856.0683
2006-02-02 13:30:00,16.78,16.8,16.72,16.75,657149.4490054621,1.195,1.1964,1.1907,1.1928,657149.449
2006-02-02 13:40:00,16.75,16.76,16.73,16.73,576787.9779239263,1.1928,1.1935,1.1914,1.1914,576787.9779
2006-02-02 13:50:00,16.73,16.76,16.73,16.76,444148.3455474129,1.1914,1.1935,1.1914,1.1935,444148.3455
2006-02-02 14:00:00,16.76,16.76,16.72,16.75,243676.7187633666,1.1935,1.1935,1.1907,1.1928,243676.7188
2006-02-02 14:10:00,16.75,16.76,16.7,16.72,532286.7331852263,1.1928,1.1935,1.1893,1.1907,532286.7332
2006-02-02 14:20:00,16.71,16.72,16.69,16.69,393598.3879316081,1.19,1.1907,1.1885,1.1885,393598.3879
2006-02-02 14:30:00,16.69,16.73,16.69,16.72,675295.5876367766,1.1885,1.1914,1.1885,1.1907,675295.5876
2006-02-02 14:40:00,16.72,16.72,16.66,16.66,948783.8198658742,1.1907,1.1907,1.1864,1.1864,948783.8199
2006-02-02 14:50:00,16.66,16.7,16.66,16.67,877927.4690197889,1.1864,1.1893,1.1864,1.1871,877927.469
2006-02-02 15:00:00,16.67,16.69,16.64,16.69,900826.1677688288,1.1871,1.1885,1.185,1.1885,900826.1678
2006-02-02 15:10:00,16.69,16.7,16.68,16.68,792813.4378205279,1.1885,1.1893,1.1878,1.1878,792813.4378
2006-02-02 15:20:00,16.68,16.69,16.67,16.69,681776.3514336747,1.1878,1.1885,1.1871,1.1885,681776.3514
2006-02-02 15:30:00,16.69,16.69,16.65,16.66,1035194.0038245148,1.1885,1.1885,1.1857,1.1864,1035194.0038
2006-02-02 15:40:00,16.66,16.69,16.65,16.68,1423175.7297988115,1.1864,1.1885,1.1857,1.1878,1423175.7298
2006-02-02 15:50:00,16.67,16.69,16.66,16.68,1661667.8375246597,1.1871,1.1885,1.1864,1.1878,1661667.8375
2006-02-03 09:30:00,16.57,16.62,16.56,16.56,1346270.6660756213,1.18,1.1836,1.1793,1.1793,1346270.6661
2006-02-03 09:40:00,16.57,16.59,16.56,16.59,795837.7942590803,1.18,1.1814,1.1793,1.1814,795837.7943
2006-02-03 09:50:00,16.58,16.58,16.46,16.49,1088768.3178788722,1.1807,1.1807,1.1722,1.1743,1088768.3179
2006-02-03 10:00:00,16.49,16.49,16.33,16.48,2708959.267103384,1.1743,1.1743,1.1629,1.1736,2708959.2671
2006-02-03 10:10:00,16.48,16.57,16.48,16.57,1201533.607944898,1.1736,1.18,1.1736,1.18,1201533.6079
2006-02-03 10:20:00,16.57,16.58,16.55,16.56,833426.224281089,1.18,1.1807,1.1786,1.1793,833426.2243
2006-02-03 10:30:00,16.56,16.57,16.49,16.53,824353.1549654318,1.1793,1.18,1.1743,1.1772,824353.155
2006-02-03 10:40:00,16.52,16.56,16.52,16.56,1745053.6650447478,1.1764,1.1793,1.1764,1.1793,1745053.665
2006-02-03 10:50:00,16.56,16.62,16.56,16.62,600118.7275927593,1.1793,1.1836,1.1793,1.1836,600118.7276
2006-02-03 11:00:00,16.62,16.64,16.61,16.62,626473.8337001447,1.1836,1.185,1.1828,1.1836,626473.8337
2006-02-03 11:10:00,16.62,16.67,16.62,16.66,497290.6086819769,1.1836,1.1871,1.1836,1.1864,497290.6087
2006-02-03 11:20:00,16.66,16.78,16.66,16.73,1325100.1710057545,1.1864,1.195,1.1864,1.1914,1325100.171
2006-02-03 11:30:00,16.73,16.74,16.66,16.7,782444.215745491,1.1914,1.1921,1.1864,1.1893,782444.2157
2006-02-03 11:40:00,16.7,16.74,16.67,16.67,428594.5124348576,1.1893,1.1921,1.1871,1.1871,428594.5124
2006-02-03 11:50:00,16.67,16.69,16.66,16.68,222938.2746132929,1.1871,1.1885,1.1864,1.1878,222938.2746
2006-02-03 12:00:00,16.68,16.7,16.67,16.69,651100.7361283572,1.1878,1.1893,1.1871,1.1885,651100.7361
2006-02-03 12:10:00,16.69,16.69,16.67,16.68,419521.4431192004,1.1885,1.1885,1.1871,1.1878,419521.4431
2006-02-03 12:20:00,16.68,16.7,16.67,16.7,291634.3708604122,1.1878,1.1893,1.1871,1.1893,291634.3709
2006-02-03 12:30:00,16.7,16.71,16.67,16.67,276944.63958744326,1.1893,1.19,1.1871,1.1871,276944.6396
2006-02-03 12:40:00,16.67,16.67,16.63,16.66,445012.4473869993,1.1871,1.1871,1.1843,1.1864,445012.4474
2006-02-03 12:50:00,16.66,16.67,16.65,16.66,498154.7105215633,1.1864,1.1871,1.1857,1.1864,498154.7105
2006-02-03 13:00:00,16.66,16.66,16.63,16.64,288610.01442185976,1.1864,1.1864,1.1843,1.185,288610.0144
2006-02-03 13:10:00,16.64,16.68,16.64,16.66,336567.6665189053,1.185,1.1878,1.185,1.1864,336567.6665
2006-02-03 13:20:00,16.66,16.69,16.64,16.65,405263.7627660246,1.1864,1.1885,1.185,1.1857,405263.7628
2006-02-03 13:30:00,16.65,16.68,16.63,16.67,179733.18263397255,1.1857,1.1878,1.1843,1.1871,179733.1826
2006-02-03 13:40:00,16.67,16.68,16.63,16.65,252317.7371592307,1.1871,1.1878,1.1843,1.1857,252317.7372
2006-02-03 13:50:00,16.65,16.65,16.63,16.65,324038.18984490243,1.1857,1.1857,1.1843,1.1857,324038.1898
2006-02-03 14:00:00,16.64,16.65,16.59,16.6,500314.96512052935,1.185,1.1857,1.1814,1.1821,500314.9651
2006-02-03 14:10:00,16.6,16.6,16.55,16.58,809231.3727726697,1.1821,1.1821,1.1786,1.1807,809231.3728
2006-02-03 14:20:00,16.57,16.61,16.57,16.6,612216.1533469689,1.18,1.1828,1.18,1.1821,612216.1533
2006-02-03 14:30:00,16.6,16.64,16.58,16.6,511980.3399549458,1.1821,1.185,1.1807,1.1821,511980.34
2006-02-03 14:40:00,16.6,16.6,16.57,16.59,912923.5935230384,1.1821,1.1821,1.18,1.1814,912923.5935
2006-02-03 14:50:00,16.59,16.59,16.57,16.58,465750.89153707307,1.1814,1.1814,1.18,1.1807,465750.8915
2006-02-03 15:00:00,16.58,16.6,16.56,16.6,634682.8011762155,1.1807,1.1821,1.1793,1.1821,634682.8012
2006-02-03 15:10:00,16.6,16.6,16.58,16.59,356874.05974918586,1.1821,1.1821,1.1807,1.1814,356874.0597
2006-02-03 15:20:00,16.58,16.59,16.58,16.59,760409.6188360377,1.1807,1.1814,1.1807,1.1814,760409.6188
2006-02-03 15:30:00,16.59,16.59,16.52,16.55,1186411.825752136,1.1814,1.1814,1.1764,1.1786,1186411.8258
2006-02-03 15:40:00,16.55,16.58,16.55,16.57,859781.3303884744,1.1786,1.1807,1.1786,1.18,859781.3304
2006-02-03 15:50:00,16.57,16.6,16.53,16.6,1625375.5602620305,1.18,1.1821,1.1772,1.1821,1625375.5603
2006-02-06 09:30:00,16.53,16.65,16.48,16.65,1367441.1611454885,1.1772,1.1857,1.1736,1.1857,1367441.1611
2006-02-06 09:40:00,16.65,16.66,16.6,16.63,633818.6993366291,1.1857,1.1864,1.1821,1.1843,633818.6993
2006-02-06 09:50:00,16.62,16.62,16.51,16.55,666654.5692409126,1.1836,1.1836,1.1757,1.1786,666654.5692
2006-02-06 10:00:00,16.55,16.58,16.54,16.54,429026.5633546508,1.1786,1.1807,1.1779,1.1779,429026.5634
2006-02-06 10:10:00,16.54,16.56,16.53,16.53,646780.2269304253,1.1779,1.1793,1.1772,1.1772,646780.2269
2006-02-06 10:20:00,16.53,16.56,16.49,16.5,829537.7660029501,1.1772,1.1793,1.1743,1.175,829537.766
2006-02-06 10:30:00,16.5,16.54,16.5,16.54,661902.0091231873,1.175,1.1779,1.175,1.1779,661902.0091
2006-02-06 10:40:00,16.54,16.55,16.52,16.52,325334.342604282,1.1779,1.1786,1.1764,1.1764,325334.3426
2006-02-06 10:50:00,16.52,16.54,16.51,16.54,490809.8448850789,1.1764,1.1779,1.1757,1.1779,490809.8449
2006-02-06 11:00:00,16.54,16.54,16.53,16.53,459702.17865996825,1.1779,1.1779,1.1772,1.1772,459702.1787
2006-02-06 11:10:00,16.53,16.54,16.53,16.53,375020.1983805004,1.1772,1.1779,1.1772,1.1772,375020.1984
2006-02-06 11:20:00,16.53,16.54,16.49,16.5,450629.1093443109,1.1772,1.1779,1.1743,1.175,450629.1093
2006-02-06 11:30:00,16.5,16.5,16.44,16.46,718500.679616097,1.175,1.175,1.1707,1.1722,718500.6796
2006-02-06 11:40:00,16.46,16.47,16.42,16.46,894777.4548917238,1.1722,1.1729,1.1693,1.1722,894777.4549
2006-02-06 11:50:00,16.46,16.47,16.43,16.46,537039.2933029516,1.1722,1.1729,1.17,1.1722,537039.2933
2006-02-06 12:00:00,16.46,16.5,16.46,16.48,423841.9523171324,1.1722,1.175,1.1722,1.1736,423841.9523
2006-02-06 12:10:00,16.48,16.53,16.48,16.5,1170857.9926395807,1.1736,1.1772,1.1736,1.175,1170857.9926
2006-02-06 12:20:00,16.5,16.5,16.48,16.5,351257.39779187425,1.175,1.175,1.1736,1.175,351257.3978
2006-02-06 12:30:00,16.5,16.52,16.49,16.5,359034.31434815185,1.175,1.1764,1.1743,1.175,359034.3143
2006-02-06 12:40:00,16.5,16.53,16.5,16.51,581108.4871218583,1.175,1.1772,1.175,1.1757,581108.4871
2006-02-06 12:50:00,16.51,16.51,16.5,16.5,212137.0016184628,1.1757,1.1757,1.175,1.175,212137.0016
2006-02-06 13:00:00,16.5,16.5,16.49,16.49,144737.05813072308,1.175,1.175,1.1743,1.1743,144737.0581
2006-02-06 13:10:00,16.49,16.49,16.48,16.49,237195.95496646856,1.1743,1.1743,1.1736,1.1743,237195.955
2006-02-06 13:20:00,16.49,16.51,16.49,16.51,267871.570271786,1.1743,1.1757,1.1743,1.1757,267871.5703
2006-02-06 13:30:00,16.51,16.52,16.49,16.5,339592.0229574577,1.1757,1.1764,1.1743,1.175,339592.023
2006-02-06 13:40:00,16.49,16.51,16.49,16.51,220345.96909453365,1.1743,1.1757,1.1743,1.1757,220345.9691
2006-02-06 13:50:00,16.51,16.52,16.5,16.51,401375.3044878858,1.1757,1.1764,1.175,1.1757,401375.3045
2006-02-06 14:00:00,16.51,16.51,16.48,16.51,409584.2719639567,1.1757,1.1757,1.1736,1.1757,409584.272
2006-02-06 14:10:00,16.51,16.53,16.49,16.52,425138.105076512,1.1757,1.1772,1.1743,1.1764,425138.1051
2006-02-06 14:20:00,16.52,16.53,16.51,16.51,461862.43325893424,1.1764,1.1772,1.1757,1.1757,461862.4333
2006-02-06 14:30:00,16.51,16.55,16.51,16.54,862805.6868270268,1.1757,1.1786,1.1757,1.1779,862805.6868
2006-02-06 14:40:00,16.54,16.54,16.52,16.53,435507.3271515489,1.1779,1.1779,1.1764,1.1772,435507.3272
2006-02-06 14:50:00,16.52,16.54,16.51,16.52,656285.3471658757,1.1764,1.1779,1.1757,1.1764,656285.3472
2006-02-06 15:00:00,16.52,16.54,16.52,16.53,445444.4983067925,1.1764,1.1779,1.1764,1.1772,445444.4983
2006-02-06 15:10:00,16.52,16.56,16.52,16.55,634250.7502564223,1.1764,1.1793,1.1764,1.1786,634250.7503
2006-02-06 15:20:00,16.55,16.56,16.53,16.53,530126.4785862603,1.1786,1.1793,1.1772,1.1772,530126.4786
2006-02-06 15:30:00,16.53,16.53,16.52,16.52,686528.9115514,1.1772,1.1772,1.1764,1.1764,686528.9116
2006-02-06 15:40:00,16.52,16.54,16.52,16.52,915083.8481220044,1.1764,1.1779,1.1764,1.1764,915083.8481
2006-02-06 15:50:00,16.52,16.53,16.51,16.52,1360528.3464287969,1.1764,1.1772,1.1757,1.1764,1360528.3464
2006-02-07 09:30:00,16.52,16.57,16.51,16.53,1427928.2899165363,1.1764,1.18,1.1757,1.1772,1427928.2899
2006-02-07 09:40:00,16.53,16.54,16.49,16.54,881383.8763781346,1.1772,1.1779,1.1743,1.1779,881383.8764
2006-02-07 09:50:00,16.54,16.56,16.51,16.52,644187.921411666,1.1779,1.1793,1.1757,1.1764,644187.9214
2006-02-07 10:00:00,16.52,16.54,16.48,16.54,666222.5183211194,1.1764,1.1779,1.1736,1.1779,666222.5183
2006-02-07 10:10:00,16.54,16.56,16.53,16.54,623449.4772615923,1.1779,1.1793,1.1772,1.1779,623449.4773
2006-02-07 10:20:00,16.54,16.56,16.51,16.55,734918.6145682387,1.1779,1.1793,1.1757,1.1786,734918.6146
2006-02-07 10:30:00,16.55,16.57,16.54,16.55,718932.7305358902,1.1786,1.18,1.1779,1.1786,718932.7305
2006-02-07 10:40:00,16.54,16.54,16.51,16.53,655853.2962460825,1.1779,1.1779,1.1757,1.1772,655853.2962
2006-02-07 10:50:00,16.53,16.55,16.53,16.55,499018.8123611497,1.1772,1.1786,1.1772,1.1786,499018.8124
2006-02-07 11:00:00,16.55,16.61,16.54,16.56,705539.1520223009,1.1786,1.1828,1.1779,1.1793,705539.152
2006-02-07 11:10:00,16.56,16.58,16.55,16.55,356442.00882939267,1.1793,1.1807,1.1786,1.1786,356442.0088
2006-02-07 11:20:00,16.55,16.6,16.55,16.57,556913.6356134389,1.1786,1.1821,1.1786,1.18,556913.6356
2006-02-07 11:30:00,16.57,16.6,16.56,16.57,343048.4303158033,1.18,1.1821,1.1793,1.18,343048.4303
2006-02-07 11:40:00,16.57,16.59,16.56,16.57,628634.0882991106,1.18,1.1814,1.1793,1.18,628634.0883
2006-02-07 11:50:00,16.57,16.59,16.57,16.58,600118.7275927593,1.18,1.1814,1.18,1.1807,600118.7276
2006-02-07 12:00:00,16.58,16.58,16.55,16.55,225962.6310518453,1.1807,1.1807,1.1786,1.1786,225962.6311
2006-02-07 12:10:00,16.55,16.55,16.52,16.53,391438.1333326421,1.1786,1.1786,1.1764,1.1772,391438.1333
2006-02-07 12:20:00,16.53,16.54,16.52,16.53,247133.12612171224,1.1772,1.1779,1.1764,1.1772,247133.1261
2006-02-07 12:30:00,16.53,16.54,16.52,16.54,355145.856070013,1.1772,1.1779,1.1764,1.1779,355145.8561
2006-02-07 12:40:00,16.54,16.54,16.51,16.54,276080.53774785687,1.1779,1.1779,1.1757,1.1779,276080.5377
2006-02-07 12:50:00,16.54,16.54,16.52,16.52,247133.12612171224,1.1779,1.1779,1.1764,1.1764,247133.1261
2006-02-07 13:00:00,16.52,16.53,16.47,16.48,1106050.3546706005,1.1764,1.1772,1.1729,1.1736,1106050.3547
2006-02-07 13:10:00,16.48,16.5,16.45,16.5,788492.9286225958,1.1736,1.175,1.1715,1.175,788492.9286
2006-02-07 13:20:00,16.5,16.5,16.47,16.49,394462.4897711945,1.175,1.175,1.1729,1.1743,394462.4898
2006-02-07 13:30:00,16.48,16.5,16.48,16.49,635978.9539355951,1.1736,1.175,1.1736,1.1743,635978.9539
2006-02-07 13:40:00,16.49,16.5,16.48,16.48,733622.461808859,1.1743,1.175,1.1736,1.1736,733622.4618
2006-02-07 13:50:00,16.48,16.49,16.47,16.49,426866.3087556848,1.1736,1.1743,1.1729,1.1743,426866.3088
2006-02-07 14:00:00,16.49,16.49,16.46,16.47,529262.376746674,1.1743,1.1743,1.1722,1.1729,529262.3767
2006-02-07 14:10:00,16.47,16.48,16.44,16.44,654125.0925669096,1.1729,1.1736,1.1707,1.1707,654125.0926
2006-02-07 14:20:00,16.44,16.5,16.44,16.5,541791.8534206769,1.1707,1.175,1.1707,1.175,541791.8534
2006-02-07 14:30:00,16.5,16.53,16.49,16.51,848115.955554058,1.175,1.1772,1.1743,1.1757,848115.9556
2006-02-07 14:40:00,16.51,16.51,16.47,16.48,255774.1445175763,1.1757,1.1757,1.1729,1.1736,255774.1445
2006-02-07 14:50:00,16.48,16.48,16.44,16.45,389709.9296534693,1.1736,1.1736,1.1707,1.1715,389709.9297
2006-02-07 15:00:00,16.45,16.46,16.44,16.46,401375.3044878858,1.1715,1.1722,1.1707,1.1722,401375.3045
2006-02-07 15:10:00,16.46,16.46,16.44,16.46,360762.5180273247,1.1722,1.1722,1.1707,1.1722,360762.518
2006-02-07 15:20:00,16.46,16.47,16.45,16.46,327062.5462834548,1.1722,1.1729,1.1715,1.1722,327062.5463
2006-02-07 15:30:00,16.46,16.49,16.46,16.48,425138.105076512,1.1722,1.1743,1.1722,1.1736,425138.1051
2006-02-07 15:40:00,16.48,16.48,16.44,16.45,1591243.5375983675,1.1736,1.1736,1.1707,1.1715,1591243.5376
2006-02-07 15:50:00,16.45,16.46,16.44,16.45,1137158.020895711,1.1715,1.1722,1.1707,1.1715,1137158.0209
2006-02-08 09:30:00,16.39,16.48,16.39,16.44,1851770.242233669,1.1672,1.1736,1.1672,1.1707,1851770.2422
2006-02-08 09:40:00,16.45,16.53,16.45,16.47,1194620.793228207,1.1715,1.1772,1.1715,1.1729,1194620.7932
2006-02-08 09:50:00,16.47,16.47,16.42,16.47,639003.3103741476,1.1729,1.1729,1.1693,1.1729,639003.3104
2006-02-08 10:00:00,16.47,16.5,16.46,16.48,976867.1296524324,1.1729,1.175,1.1722,1.1736,976867.1297
2006-02-08 10:10:00,16.48,16.5,16.48,16.49,633818.6993366291,1.1736,1.175,1.1736,1.1743,633818.6993
2006-02-08 10:20:00,16.49,16.55,16.49,16.54,978163.282411812,1.1743,1.1786,1.1743,1.1779,978163.2824
2006-02-08 10:30:00,16.55,16.57,16.53,16.54,638139.2085345612,1.1786,1.18,1.1772,1.1779,638139.2085
2006-02-08 10:40:00,16.54,16.55,16.5,16.5,675727.6385565698,1.1779,1.1786,1.175,1.175,675727.6386
2006-02-08 10:50:00,16.5,16.55,16.49,16.54,437235.53083072166,1.175,1.1786,1.1743,1.1779,437235.5308
2006-02-08 11:00:00,16.54,16.55,16.53,16.53,778987.8083871454,1.1779,1.1786,1.1772,1.1772,778987.8084
2006-02-08 11:10:00,16.53,16.57,16.53,16.56,814415.983810188,1.1772,1.18,1.1772,1.1793,814415.9838
2006-02-08 11:20:00,16.56,16.63,16.56,16.62,1152711.8540082662,1.1793,1.1843,1.1793,1.1836,1152711.854
2006-02-08 11:30:00,16.62,16.65,16.58,16.59,1171290.0435593738,1.1836,1.1857,1.1807,1.1814,1171290.0436
2006-02-08 11:40:00,16.59,16.62,16.59,16.61,447172.7019859653,1.1814,1.1836,1.1814,1.1828,447172.702
2006-02-08 11:50:00,16.62,16.63,16.6,16.61,663198.161882567,1.1836,1.1843,1.1821,1.1828,663198.1619
2006-02-08 12:00:00,16.61,16.64,16.61,16.62,603143.0840313117,1.1828,1.185,1.1828,1.1836,603143.084
2006-02-08 12:10:00,16.62,16.64,16.6,16.6,429890.6651942372,1.1836,1.185,1.1821,1.1821,429890.6652
2006-02-08 12:20:00,16.6,16.64,16.59,16.64,593205.912876068,1.1821,1.185,1.1814,1.185,593205.9129
2006-02-08 12:30:00,16.64,16.64,16.63,16.64,540927.7515810904,1.185,1.185,1.1843,1.185,540927.7516
2006-02-08 12:40:00,16.64,16.64,16.62,16.63,731462.207209893,1.185,1.185,1.1836,1.1843,731462.2072
2006-02-08 12:50:00,16.63,16.65,16.61,16.61,526670.0712279148,1.1843,1.1857,1.1828,1.1828,526670.0712
2006-02-08 13:00:00,16.61,16.61,16.6,16.6,287745.91258227336,1.1828,1.1828,1.1821,1.1821,287745.9126
2006-02-08 13:10:00,16.6,16.6,16.55,16.57,433347.0725525828,1.1821,1.1821,1.1786,1.18,433347.0726
2006-02-08 13:20:00,16.56,16.56,16.53,16.54,249293.38072067825,1.1793,1.1793,1.1772,1.1779,249293.3807
2006-02-08 13:30:00,16.54,16.56,16.54,16.56,443716.2946276197,1.1779,1.1793,1.1779,1.1793,443716.2946
2006-02-08 13:40:00,16.56,16.57,16.53,16.54,616536.662544901,1.1793,1.18,1.1772,1.1779,616536.6625
2006-02-08 13:50:00,16.53,16.54,16.51,16.52,527102.122147708,1.1772,1.1779,1.1757,1.1764,527102.1221
2006-02-08 14:00:00,16.52,16.55,16.52,16.54,545680.3116988157,1.1764,1.1786,1.1764,1.1779,545680.3117
2006-02-08 14:10:00,16.54,16.56,16.51,16.51,460134.2295797615,1.1779,1.1793,1.1757,1.1757,460134.2296
2006-02-08 14:20:00,16.51,16.52,16.5,16.52,434643.2253119624,1.1757,1.1764,1.175,1.1764,434643.2253
2006-02-08 14:30:00,16.51,16.54,16.51,16.52,527102.122147708,1.1757,1.1779,1.1757,1.1764,527102.1221
2006-02-08 14:40:00,16.53,16.55,16.52,16.54,497290.6086819769,1.1772,1.1786,1.1764,1.1779,497290.6087
2006-02-08 14:50:00,16.54,16.55,16.54,16.54,248861.32980088505,1.1779,1.1786,1.1779,1.1779,248861.3298
2006-02-08 15:00:00,16.54,16.6,16.51,16.57,1034761.9529047216,1.1779,1.1821,1.1757,1.18,1034761.9529
2006-02-08 15:10:00,16.57,16.58,16.56,16.57,489945.7430454925,1.18,1.1807,1.1793,1.18,489945.743
2006-02-08 15:20:00,16.57,16.57,16.54,16.56,651964.8379679436,1.18,1.18,1.1779,1.1793,651964.838
2006-02-08 15:30:00,16.56,16.56,16.53,16.54,881815.9272979278,1.1793,1.1793,1.1772,1.1779,881815.9273
2006-02-08 15:40:00,16.55,16.56,16.54,16.56,1119875.9841039828,1.1786,1.1793,1.1779,1.1793,1119875.9841
2006-02-08 15:50:00,16.56,16.56,16.49,16.53,1836648.460040907,1.1793,1.1793,1.1743,1.1772,1836648.46
2006-02-09 09:30:00,16.59,16.59,16.55,16.56,1415398.8132425337,1.1814,1.1814,1.1786,1.1793,1415398.8132
2006-02-09 09:40:00,16.56,16.65,16.55,16.63,3064105.123173397,1.1793,1.1857,1.1786,1.1843,3064105.1232
2006-02-09 09:50:00,16.63,16.73,16.63,16.67,1917009.9311224427,1.1843,1.1914,1.1843,1.1871,1917009.9311
2006-02-09 10:00:00,16.67,16.7,16.67,16.67,1962807.3286205225,1.1871,1.1893,1.1871,1.1871,1962807.3286
2006-02-09 10:10:00,16.67,16.69,16.64,16.66,853300.5665915763,1.1871,1.1885,1.185,1.1864,853300.5666
2006-02-09 10:20:00,16.66,16.68,16.65,16.68,890888.996613585,1.1864,1.1878,1.1857,1.1878,890888.9966
2006-02-09 10:30:00,16.68,16.71,16.66,16.66,821760.8494466725,1.1878,1.19,1.1864,1.1864,821760.8494
2006-02-09 10:40:00,16.66,16.68,16.65,16.66,535743.140543572,1.1864,1.1878,1.1857,1.1864,535743.1405
2006-02-09 10:50:00,16.66,16.67,16.6,16.6,821328.7985268793,1.1864,1.1871,1.1821,1.1821,821328.7985
2006-02-09 11:00:00,16.6,16.63,16.57,16.61,1595564.0467962995,1.1821,1.1843,1.18,1.1828,1595564.0468
2006-02-09 11:10:00,16.62,16.62,16.61,16.62,308052.3058125539,1.1836,1.1836,1.1828,1.1836,308052.3058
2006-02-09 11:20:00,16.62,16.66,16.62,16.65,460134.2295797615,1.1836,1.1864,1.1836,1.1857,460134.2296
2006-02-09 11:30:00,16.65,16.66,16.61,16.64,572035.417806201,1.1857,1.1864,1.1828,1.185,572035.4178
2006-02-09 11:40:00,16.64,16.65,16.61,16.64,447604.75290575856,1.185,1.1857,1.1828,1.185,447604.7529
2006-02-09 11:50:00,16.64,16.65,16.62,16.64,1122036.238702949,1.185,1.1857,1.1836,1.185,1122036.2387
2006-02-09 12:00:00,16.64,16.67,16.63,16.67,647644.3287700117,1.185,1.1871,1.1843,1.1871,647644.3288
2006-02-09 12:10:00,16.67,16.69,16.67,16.69,508523.9325966002,1.1871,1.1885,1.1871,1.1885,508523.9326
2006-02-09 12:20:00,16.69,16.75,16.69,16.71,678751.9949951223,1.1885,1.1928,1.1885,1.19,678751.995
2006-02-09 12:30:00,16.71,16.75,16.7,16.74,536175.1914633652,1.19,1.1928,1.1893,1.1921,536175.1915
2006-02-09 12:40:00,16.74,16.76,16.71,16.73,441556.0400286537,1.1921,1.1935,1.19,1.1914,441556.04
2006-02-09 12:50:00,16.73,16.76,16.72,16.74,284289.5052239277,1.1914,1.1935,1.1907,1.1921,284289.5052
2006-02-09 13:00:00,16.75,16.77,16.72,16.72,533150.8350248127,1.1928,1.1942,1.1907,1.1907,533150.835
2006-02-09 13:10:00,16.72,16.72,16.69,16.69,625609.7318605583,1.1907,1.1907,1.1885,1.1885,625609.7319
2006-02-09 13:20:00,16.69,16.69,16.65,16.66,733190.4108890658,1.1885,1.1885,1.1857,1.1864,733190.4109
2006-02-09 13:30:00,16.66,16.66,16.64,16.64,550000.8208967478,1.1864,1.1864,1.185,1.185,550000.8209
2006-02-09 13:40:00,16.64,16.67,16.64,16.67,845523.6500352987,1.185,1.1871,1.185,1.1871,845523.65
2006-02-09 13:50:00,16.67,16.7,16.66,16.66,955264.5836627724,1.1871,1.1893,1.1864,1.1864,955264.5837
2006-02-09 14:00:00,16.66,16.67,16.63,16.65,531422.6313456399,1.1864,1.1871,1.1843,1.1857,531422.6313
2006-02-09 14:10:00,16.65,16.67,16.64,16.65,587589.2509187564,1.1857,1.1871,1.185,1.1857,587589.2509
2006-02-09 14:20:00,16.65,16.67,16.65,16.66,297251.0328177238,1.1857,1.1871,1.1857,1.1864,297251.0328
2006-02-09 14:30:00,16.66,16.67,16.66,16.67,403535.55908685183,1.1864,1.1871,1.1864,1.1871,403535.5591
2006-02-09 14:40:00,16.67,16.7,16.67,16.7,298979.2364968966,1.1871,1.1893,1.1871,1.1893,298979.2365
2006-02-09 14:50:00,16.7,16.7,16.68,16.68,512844.4417945322,1.1893,1.1893,1.1878,1.1878,512844.4418
2006-02-09 15:00:00,16.68,16.68,16.65,16.66,500747.01604032255,1.1878,1.1878,1.1857,1.1864,500747.016
2006-02-09 15:10:00,16.66,16.67,16.65,16.65,477848.3172912828,1.1864,1.1871,1.1857,1.1857,477848.3173
2006-02-09 15:20:00,16.65,16.68,16.65,16.66,370267.6382627752,1.1857,1.1878,1.1857,1.1864,370267.6383
2006-02-09 15:30:00,16.66,16.67,16.64,16.65,507659.83075701375,1.1864,1.1871,1.185,1.1857,507659.8308
2006-02-09 15:40:00,16.65,16.65,16.61,16.62,1578714.0609243645,1.1857,1.1857,1.1828,1.1836,1578714.0609
2006-02-09 15:50:00,16.62,16.63,16.62,16.62,1016183.763353614,1.1836,1.1843,1.1836,1.1836,1016183.7634
2006-02-10 09:30:00,16.65,16.66,16.62,16.64,1041242.7167016198,1.1857,1.1864,1.1836,1.185,1041242.7167
2006-02-10 09:40:00,16.64,16.79,16.63,16.75,1112963.1693872914,1.185,1.1957,1.1843,1.1928,1112963.1694
2006-02-10 09:50:00,16.74,16.75,16.68,16.69,505931.62707784097,1.1921,1.1928,1.1878,1.1885,505931.6271
2006-02-10 10:00:00,16.68,16.7,16.63,16.64,449765.00750472455,1.1878,1.1893,1.1843,1.185,449765.0075
2006-02-10 10:10:00,16.64,16.67,16.62,16.64,362058.6707867043,1.185,1.1871,1.1836,1.185,362058.6708
2006-02-10 10:20:00,16.65,16.66,16.61,16.64,375884.3002200868,1.1857,1.1864,1.1828,1.185,375884.3002
2006-02-10 10:30:00,16.63,16.64,16.57,16.57,601846.9312719321,1.1843,1.185,1.18,1.18,601846.9313
2006-02-10 10:40:00,16.57,16.58,16.5,16.55,935822.2922720782,1.18,1.1807,1.175,1.1786,935822.2923
2006-02-10 10:50:00,16.55,16.56,16.51,16.52,410880.4247233362,1.1786,1.1793,1.1757,1.1764,410880.4247
2006-02-10 11:00:00,16.52,16.58,16.49,16.58,562530.2975707506,1.1764,1.1807,1.1743,1.1807,562530.2976
2006-02-10 11:10:00,16.58,16.58,16.57,16.57,389277.8787336761,1.1807,1.1807,1.18,1.18,389277.8787
2006-02-10 11:20:00,16.57,16.61,16.57,16.58,556913.6356134389,1.18,1.1828,1.18,1.1807,556913.6356
2006-02-10 11:30:00,16.58,16.61,16.56,16.61,393598.3879316081,1.1807,1.1828,1.1793,1.1828,393598.3879
2006-02-10 11:40:00,16.61,16.65,16.61,16.62,481304.7246496284,1.1828,1.1857,1.1828,1.1836,481304.7246
2006-02-10 11:50:00,16.62,16.62,16.58,16.59,341320.22663663054,1.1836,1.1836,1.1807,1.1814,341320.2266
2006-02-10 12:00:00,16.58,16.62,16.57,16.62,338727.9211178713,1.1807,1.1836,1.18,1.1836,338727.9211
2006-02-10 12:10:00,16.62,16.63,16.6,16.62,546112.3626186089,1.1836,1.1843,1.1821,1.1836,546112.3626
2006-02-10 12:20:00,16.62,16.65,16.62,16.63,352121.49963146064,1.1836,1.1857,1.1836,1.1843,352121.4996
2006-02-10 12:30:00,16.64,16.65,16.63,16.64,212137.0016184628,1.185,1.1857,1.1843,1.185,212137.0016
2006-02-10 12:40:00,16.64,16.65,16.61,16.62,126158.86857961534,1.185,1.1857,1.1828,1.1836,126158.8686
2006-02-10 12:50:00,16.62,16.63,16.61,16.62,154674.22928596675,1.1836,1.1843,1.1828,1.1836,154674.2293
2006-02-10 13:00:00,16.62,16.62,16.6,16.6,187510.09919025016,1.1836,1.1836,1.1821,1.1821,187510.0992
2006-02-10 13:10:00,16.6,16.63,16.6,16.62,255342.0935977831,1.1821,1.1843,1.1821,1.1836,255342.0936
2006-02-10 13:20:00,16.62,16.62,16.57,16.57,336999.7174386985,1.1836,1.1836,1.18,1.18,336999.7174
2006-02-10 13:30:00,16.57,16.63,16.57,16.61,415200.93392126827,1.18,1.1843,1.18,1.1828,415200.9339
2006-02-10 13:40:00,16.61,16.61,16.58,16.58,255774.1445175763,1.1828,1.1828,1.1807,1.1807,255774.1445
2006-02-10 13:50:00,16.59,16.6,16.56,16.6,695169.929947264,1.1814,1.1821,1.1793,1.1821,695169.9299
2006-02-10 14:00:00,16.6,16.63,16.57,16.62,381068.9112576053,1.1821,1.1843,1.18,1.1836,381068.9113
2006-02-10 14:10:00,16.62,16.64,16.62,16.63,298115.1346573102,1.1836,1.185,1.1836,1.1843,298115.1347
2006-02-10 14:20:00,16.63,16.63,16.62,16.62,329654.85180221405,1.1843,1.1843,1.1836,1.1836,329654.8518
2006-02-10 14:30:00,16.62,16.65,16.62,16.63,486489.3356871468,1.1836,1.1857,1.1836,1.1843,486489.3357
2006-02-10 14:40:00,16.63,16.63,16.62,16.62,244540.82060295303,1.1843,1.1843,1.1836,1.1836,244540.8206
2006-02-10 14:50:00,16.62,16.63,16.6,16.6,226394.6819716385,1.1836,1.1843,1.1821,1.1821,226394.682
2006-02-10 15:00:00,16.6,16.63,16.6,16.61,518461.1037518439,1.1821,1.1843,1.1821,1.1828,518461.1038
2006-02-10 15:10:00,16.62,16.66,16.62,16.65,1397684.7255310123,1.1836,1.1864,1.1836,1.1857,1397684.7255
2006-02-10 15:20:00,16.65,16.68,16.64,16.65,419089.3921994071,1.1857,1.1878,1.185,1.1857,419089.3922
2006-02-10 15:30:00,16.65,16.7,16.65,16.67,1010999.1523160957,1.1857,1.1893,1.1857,1.1871,1010999.1523
2006-02-10 15:40:00,16.67,16.67,16.64,16.66,716772.4759369241,1.1871,1.1871,1.185,1.1864,716772.4759
2006-02-10 15:50:00,16.65,16.67,16.63,16.64,877495.4180999957,1.1857,1.1871,1.1843,1.185,877495.4181
2006-02-13 09:30:00,16.57,16.63,16.57,16.57,797133.9470184599,1.18,1.1843,1.18,1.18,797133.947
2006-02-13 09:40:00,16.57,16.61,16.55,16.58,607463.5932292438,1.18,1.1828,1.1786,1.1807,607463.5932
2006-02-13 09:50:00,16.58,16.6,16.56,16.56,534446.9877841924,1.1807,1.1821,1.1793,1.1793,534446.9878
2006-02-13 10:00:00,16.56,16.6,16.55,16.6,397486.84620974696,1.1793,1.1821,1.1786,1.1821,397486.8462
2006-02-13 10:10:00,16.6,16.64,16.58,16.59,433347.0725525828,1.1821,1.185,1.1807,1.1814,433347.0726
2006-02-13 10:20:00,16.59,16.61,16.57,16.58,404399.6609264382,1.1814,1.1828,1.18,1.1807,404399.6609
2006-02-13 10:30:00,16.59,16.6,16.56,16.57,596230.2693146204,1.1814,1.1821,1.1793,1.18,596230.2693
2006-02-13 10:40:00,16.57,16.57,16.54,16.55,505499.57615804777,1.18,1.18,1.1779,1.1786,505499.5762
2006-02-13 10:50:00,16.54,16.55,16.5,16.5,480440.622810042,1.1779,1.1786,1.175,1.175,480440.6228
2006-02-13 11:00:00,16.5,16.53,16.5,16.51,425138.105076512,1.175,1.1772,1.175,1.1757,425138.1051
2006-02-13 11:10:00,16.51,16.53,16.5,16.5,349097.1431929082,1.1757,1.1772,1.175,1.175,349097.1432
2006-02-13 11:20:00,16.5,16.53,16.5,16.53,361194.5689471179,1.175,1.1772,1.175,1.1772,361194.5689
2006-02-13 11:30:00,16.53,16.54,16.52,16.52,259662.60279571512,1.1772,1.1779,1.1764,1.1764,259662.6028
2006-02-13 11:40:00,16.52,16.54,16.51,16.52,228986.9874903977,1.1764,1.1779,1.1757,1.1764,228986.9875
2006-02-13 11:50:00,16.53,16.54,16.51,16.51,286017.7089031005,1.1772,1.1779,1.1757,1.1757,286017.7089
2006-02-13 12:00:00,16.51,16.56,16.51,16.55,234603.6494477093,1.1757,1.1793,1.1757,1.1786,234603.6494
2006-02-13 12:10:00,16.56,16.57,16.55,16.56,159426.78940369198,1.1793,1.18,1.1786,1.1793,159426.7894
2006-02-13 12:20:00,16.56,16.57,16.56,16.56,151649.87284741434,1.1793,1.18,1.1793,1.1793,151649.8728
2006-02-13 12:30:00,16.55,16.56,16.53,16.54,322309.9861657296,1.1786,1.1793,1.1772,1.1779,322309.9862
2006-02-13 12:40:00,16.54,16.55,16.52,16.54,330951.00456159364,1.1779,1.1786,1.1764,1.1779,330951.0046
2006-02-13 12:50:00,16.53,16.55,16.53,16.53,1412806.5077237743,1.1772,1.1786,1.1772,1.1772,1412806.5077
2006-02-13 13:00:00,16.54,16.55,16.52,16.54,427298.359675478,1.1779,1.1786,1.1764,1.1779,427298.3597
2006-02-13 13:10:00,16.54,16.55,16.51,16.52,232443.3948487433,1.1779,1.1786,1.1757,1.1764,232443.3948
2006-02-13 13:20:00,16.52,16.54,16.51,16.53,360330.4671075315,1.1764,1.1779,1.1757,1.1772,360330.4671
2006-02-13 13:30:00,16.53,16.53,16.46,16.48,671407.1293586378,1.1772,1.1772,1.1722,1.1736,671407.1294
2006-02-13 13:40:00,16.47,16.52,16.47,16.51,219913.91817474045,1.1729,1.1764,1.1729,1.1757,219913.9182
2006-02-13 13:50:00,16.5,16.53,16.5,16.5,212137.0016184628,1.175,1.1772,1.175,1.175,212137.0016
2006-02-13 14:00:00,16.5,16.51,16.48,16.49,210840.8488590832,1.175,1.1757,1.1736,1.1743,210840.8489
2006-02-13 14:10:00,16.49,16.5,16.47,16.49,366379.1799846363,1.1743,1.175,1.1729,1.1743,366379.18
2006-02-13 14:20:00,16.49,16.51,16.49,16.51,201767.77954342592,1.1743,1.1757,1.1743,1.1757,201767.7795
2006-02-13 14:30:00,16.51,16.53,16.5,16.5,335703.5646793189,1.1757,1.1772,1.175,1.175,335703.5647
2006-02-13 14:40:00,16.5,16.5,16.48,16.48,198743.42310487348,1.175,1.175,1.1736,1.1736,198743.4231
2006-02-13 14:50:00,16.47,16.5,16.46,16.47,285153.6070635141,1.1729,1.175,1.1722,1.1729,285153.6071
2006-02-13 15:00:00,16.47,16.48,16.46,16.47,197447.27034549383,1.1729,1.1736,1.1722,1.1729,197447.2703
2006-02-13 15:10:00,16.47,16.48,16.45,16.47,491673.9467246653,1.1729,1.1736,1.1715,1.1729,491673.9467
2006-02-13 15:20:00,16.47,16.51,16.47,16.5,379772.75849822565,1.1729,1.1757,1.1729,1.175,379772.7585
2006-02-13 15:30:00,16.5,16.55,16.5,16.54,521053.4092706031,1.175,1.1786,1.175,1.1779,521053.4093
2006-02-13 15:40:00,16.53,16.53,16.49,16.49,1280598.9262670544,1.1772,1.1772,1.1743,1.1743,1280598.9263
2006-02-13 15:50:00,16.49,16.51,16.48,16.5,1545446.140100288,1.1743,1.1757,1.1736,1.175,1545446.1401
2006-02-14 09:30:00,16.6,16.6,16.53,16.54,983347.8934493306,1.1821,1.1821,1.1772,1.1779,983347.8934
2006-02-14 09:40:00,16.53,16.54,16.45,16.52,648508.430609598,1.1772,1.1779,1.1715,1.1764,648508.4306
2006-02-14 09:50:00,16.52,16.6,16.52,16.58,484329.0810881808,1.1764,1.1821,1.1764,1.1807,484329.0811
2006-02-14 10:00:00,16.58,16.6,16.56,16.59,496858.5577621837,1.1807,1.1821,1.1793,1.1814,496858.5578
2006-02-14 10:10:00,16.59,16.6,16.57,16.58,671839.180278431,1.1814,1.1821,1.18,1.1807,671839.1803
2006-02-14 10:20:00,16.58,16.6,16.57,16.59,339159.97203766456,1.1807,1.1821,1.18,1.1814,339159.972
2006-02-14 10:30:00,16.59,16.6,16.56,16.59,490377.7939652856,1.1814,1.1821,1.1793,1.1814,490377.794
2006-02-14 10:40:00,16.59,16.63,16.59,16.61,450629.1093443109,1.1814,1.1843,1.1814,1.1828,450629.1093
2006-02-14 10:50:00,16.61,16.64,16.6,16.62,383229.1658565712,1.1828,1.185,1.1821,1.1836,383229.1659
2006-02-14 11:00:00,16.62,16.66,16.6,16.64,3531152.16746985,1.1836,1.1864,1.1821,1.185,3531152.1675
2006-02-14 11:10:00,16.64,16.66,16.63,16.65,787628.8267830095,1.185,1.1864,1.1843,1.1857,787628.8268
2006-02-14 11:20:00,16.66,16.68,16.64,16.66,650236.6342887708,1.1864,1.1878,1.185,1.1864,650236.6343
2006-02-14 11:30:00,16.65,16.72,16.65,16.72,773371.1464298337,1.1857,1.1907,1.1857,1.1907,773371.1464
2006-02-14 11:40:00,16.72,16.73,16.71,16.72,737078.8691672047,1.1907,1.1914,1.19,1.1907,737078.8692
2006-02-14 11:50:00,16.72,16.76,16.71,16.76,971682.518614914,1.1907,1.1935,1.19,1.1935,971682.5186
2006-02-14 12:00:00,16.76,16.79,16.75,16.77,716340.4250171309,1.1935,1.1957,1.1928,1.1942,716340.425
2006-02-14 12:10:00,16.77,16.79,16.77,16.78,567714.9086082691,1.1942,1.1957,1.1942,1.195,567714.9086
2006-02-14 12:20:00,16.78,16.78,16.75,16.75,478712.4191308692,1.195,1.195,1.1928,1.1928,478712.4191
2006-02-14 12:30:00,16.75,16.76,16.73,16.74,209976.7470194968,1.1928,1.1935,1.1914,1.1921,209976.747
2006-02-14 12:40:00,16.74,16.75,16.7,16.72,359898.4161877383,1.1921,1.1928,1.1893,1.1907,359898.4162
2006-02-14 12:50:00,16.72,16.74,16.72,16.74,225530.58013205207,1.1907,1.1921,1.1907,1.1921,225530.5801
2006-02-14 13:00:00,16.74,16.74,16.72,16.73,464454.7387776935,1.1921,1.1921,1.1907,1.1914,464454.7388
2006-02-14 13:10:00,16.72,16.73,16.69,16.7,702514.7955837485,1.1907,1.1914,1.1885,1.1893,702514.7956
2006-02-14 13:20:00,16.69,16.7,16.67,16.68,252749.78807902389,1.1885,1.1893,1.1871,1.1878,252749.7881
2006-02-14 13:30:00,16.68,16.69,16.64,16.66,644187.921411666,1.1878,1.1885,1.185,1.1864,644187.9214
2006-02-14 13:40:00,16.66,16.71,16.65,16.68,374588.1474607072,1.1864,1.19,1.1857,1.1878,374588.1475
2006-02-14 13:50:00,16.68,16.69,16.66,16.66,167203.70595996964,1.1878,1.1885,1.1864,1.1864,167203.706
2006-02-14 14:00:00,16.66,16.7,16.66,16.69,272624.13038951124,1.1864,1.1893,1.1864,1.1885,272624.1304
2006-02-14 14:10:00,16.7,16.73,16.68,16.68,355145.856070013,1.1893,1.1914,1.1878,1.1878,355145.8561
2006-02-14 14:20:00,16.68,16.74,16.68,16.73,676591.7403961562,1.1878,1.1921,1.1878,1.1914,676591.7404
2006-02-14 14:30:00,16.72,16.83,16.72,16.76,1150983.6503290934,1.1907,1.1985,1.1907,1.1935,1150983.6503
2006-02-14 14:40:00,16.76,16.81,16.76,16.81,670110.9765992581,1.1935,1.1971,1.1935,1.1971,670110.9766
2006-02-14 14:50:00,16.81,16.82,16.8,16.8,621289.2226626262,1.1971,1.1978,1.1964,1.1964,621289.2227
2006-02-14 15:00:00,16.8,16.8,16.75,16.75,574195.6724051671,1.1964,1.1964,1.1928,1.1928,574195.6724
2006-02-14 15:10:00,16.75,16.79,16.74,16.76,437667.58175051486,1.1928,1.1957,1.1921,1.1935,437667.5818
2006-02-14 15:20:00,16.76,16.78,16.75,16.77,462726.53509852063,1.1935,1.195,1.1928,1.1942,462726.5351
2006-02-14 15:30:00,16.77,16.8,16.76,16.78,584132.8435604108,1.1942,1.1964,1.1935,1.195,584132.8436
2006-02-14 15:40:00,16.78,16.8,16.76,16.76,950512.023545047,1.195,1.1964,1.1935,1.1935,950512.0235
2006-02-14 15:50:00,16.76,16.81,16.75,16.8,1980953.4672518368,1.1935,1.1971,1.1928,1.1964,1980953.4673
2006-02-15 09:30:00,16.83,16.9,16.82,16.84,1281463.0281066408,1.1985,1.2035,1.1978,1.1992,1281463.0281
2006-02-15 09:40:00,16.84,16.85,16.81,16.83,734054.5127286522,1.1992,1.1999,1.1971,1.1985,734054.5127
2006-02-15 09:50:00,16.82,16.89,16.8,16.8,527966.2239872944,1.1978,1.2028,1.1964,1.1964,527966.224
2006-02-15 10:00:00,16.8,16.89,16.76,16.89,821328.7985268793,1.1964,1.2028,1.1935,1.2028,821328.7985
2006-02-15 10:10:00,16.88,16.91,16.82,16.83,1063709.3645308665,1.2021,1.2042,1.1978,1.1985,1063709.3645
2006-02-15 10:20:00,16.83,16.86,16.79,16.8,931933.8339939392,1.1985,1.2007,1.1957,1.1964,931933.834
2006-02-15 10:30:00,16.8,16.84,16.8,16.81,649804.5833689776,1.1964,1.1992,1.1964,1.1971,649804.5834
2006-02-15 10:40:00,16.81,16.83,16.8,16.82,366379.1799846363,1.1971,1.1985,1.1964,1.1978,366379.18
2006-02-15 10:50:00,16.82,16.83,16.79,16.79,262686.95923426753,1.1978,1.1985,1.1957,1.1957,262686.9592
2006-02-15 11:00:00,16.79,16.79,16.77,16.77,568146.9595280623,1.1957,1.1957,1.1942,1.1942,568146.9595
2006-02-15 11:10:00,16.77,16.79,16.77,16.79,491241.895804872,1.1942,1.1957,1.1942,1.1957,491241.8958
2006-02-15 11:20:00,16.79,16.83,16.78,16.81,394030.4388514013,1.1957,1.1985,1.195,1.1971,394030.4389
2006-02-15 11:30:00,16.81,16.83,16.79,16.83,511116.2381153594,1.1971,1.1985,1.1957,1.1985,511116.2381
2006-02-15 11:40:00,16.83,16.86,16.82,16.84,1529892.3069877326,1.1985,1.2007,1.1978,1.1992,1529892.307
2006-02-15 11:50:00,16.84,16.86,16.84,16.85,306756.15305317426,1.1992,1.2007,1.1992,1.1999,306756.1531
2006-02-15 12:00:00,16.86,16.86,16.85,16.85,186213.9464308706,1.2007,1.2007,1.1999,1.1999,186213.9464
2006-02-15 12:10:00,16.86,16.87,16.84,16.87,391006.0824128489,1.2007,1.2014,1.1992,1.2014,391006.0824
2006-02-15 12:20:00,16.87,16.88,16.86,16.87,269167.7230311656,1.2014,1.2021,1.2007,1.2014,269167.723
2006-02-15 12:30:00,16.88,16.88,16.86,16.88,500747.01604032255,1.2021,1.2021,1.2007,1.2021,500747.016
2006-02-15 12:40:00,16.88,16.91,16.88,16.9,363354.823546084,1.2021,1.2042,1.2021,1.2035,363354.8235
2006-02-15 12:50:00,16.9,16.94,16.89,16.93,530990.5804258467,1.2035,1.2064,1.2028,1.2056,530990.5804
2006-02-15 13:00:00,16.92,16.94,16.91,16.94,584996.9453999972,1.2049,1.2064,1.2042,1.2064,584996.9454
2006-02-15 13:10:00,16.94,16.98,16.94,16.98,954400.481823186,1.2064,1.2092,1.2064,1.2092,954400.4818
2006-02-15 13:20:00,16.98,17.0,16.97,16.97,612216.1533469689,1.2092,1.2106,1.2085,1.2085,612216.1533
2006-02-15 13:30:00,16.97,16.98,16.96,16.96,318853.57880738395,1.2085,1.2092,1.2078,1.2078,318853.5788
2006-02-15 13:40:00,16.96,16.96,16.92,16.92,362058.6707867043,1.2078,1.2078,1.2049,1.2049,362058.6708
2006-02-15 13:50:00,16.92,16.94,16.9,16.93,798430.0997778395,1.2049,1.2064,1.2035,1.2056,798430.0998
2006-02-15 14:00:00,16.93,16.93,16.89,16.9,424274.0032369256,1.2056,1.2056,1.2028,1.2035,424274.0032
2006-02-15 14:10:00,16.9,16.9,16.88,16.9,232443.3948487433,1.2035,1.2035,1.2021,1.2035,232443.3948
2006-02-15 14:20:00,16.9,16.93,16.89,16.93,394462.4897711945,1.2035,1.2056,1.2028,1.2056,394462.4898
2006-02-15 14:30:00,16.93,16.94,16.93,16.94,408288.11920457706,1.2056,1.2064,1.2056,1.2064,408288.1192
2006-02-15 14:40:00,16.94,16.94,16.91,16.91,280833.0978655821,1.2064,1.2064,1.2042,1.2042,280833.0979
2006-02-15 14:50:00,16.91,16.93,16.9,16.92,502907.2706392885,1.2042,1.2056,1.2035,1.2049,502907.2706
2006-02-15 15:00:00,16.92,16.92,16.88,16.92,302435.64385524223,1.2049,1.2049,1.2021,1.2049,302435.6439
2006-02-15 15:10:00,16.92,16.92,16.9,16.91,361194.5689471179,1.2049,1.2049,1.2035,1.2042,361194.5689
2006-02-15 15:20:00,16.9,16.96,16.9,16.96,623017.4263417991,1.2035,1.2078,1.2035,1.2078,623017.4263
2006-02-15 15:30:00,16.97,16.97,16.94,16.96,506363.67799763416,1.2085,1.2085,1.2064,1.2078,506363.678
2006-02-15 15:40:00,16.96,16.97,16.94,16.95,608327.6950688302,1.2078,1.2085,1.2064,1.2071,608327.6951
2006-02-15 15:50:00,16.95,16.99,16.95,16.99,1518226.9321533162,1.2071,1.2099,1.2071,1.2099,1518226.9322
2006-02-16 09:30:00,16.95,17.01,16.93,16.94,1204557.9643834506,1.2071,1.2113,1.2056,1.2064,1204557.9644
2006-02-16 09:40:00,16.94,17.01,16.94,17.0,916812.0518011772,1.2064,1.2113,1.2064,1.2106,916812.0518
2006-02-16 09:50:00,17.0,17.05,16.98,17.04,877927.4690197889,1.2106,1.2142,1.2092,1.2135,877927.469
2006-02-16 10:00:00,17.03,17.03,16.97,17.0,558209.7883728186,1.2128,1.2128,1.2085,1.2106,558209.7884
2006-02-16 10:10:00,16.99,17.01,16.92,16.93,546544.4135384021,1.2099,1.2113,1.2049,1.2056,546544.4135
2006-02-16 10:20:00,16.94,16.96,16.93,16.93,343912.5321553898,1.2064,1.2078,1.2056,1.2056,343912.5322
2006-02-16 10:30:00,16.93,16.94,16.86,16.88,334407.4119199393,1.2056,1.2064,1.2007,1.2021,334407.4119
2006-02-16 10:40:00,16.88,16.9,16.86,16.88,757385.2623974852,1.2021,1.2035,1.2007,1.2021,757385.2624
2006-02-16 10:50:00,16.88,16.9,16.87,16.87,809231.3727726697,1.2021,1.2035,1.2014,1.2014,809231.3728
2006-02-16 11:00:00,16.87,16.93,16.87,16.92,811823.6782914288,1.2014,1.2056,1.2014,1.2049,811823.6783
2006-02-16 11:10:00,16.92,16.94,16.92,16.94,591477.7091968952,1.2049,1.2064,1.2049,1.2064,591477.7092
2006-02-16 11:20:00,16.94,16.97,16.94,16.97,323174.08800531604,1.2064,1.2085,1.2064,1.2085,323174.088
2006-02-16 11:30:00,16.97,17.19,16.97,16.99,540927.7515810904,1.2085,1.2242,1.2085,1.2099,540927.7516
2006-02-16 11:40:00,16.98,16.98,16.95,16.95,446308.6001463789,1.2092,1.2092,1.2071,1.2071,446308.6001
2006-02-16 11:50:00,16.94,16.95,16.92,16.92,583268.7417208244,1.2064,1.2071,1.2049,1.2049,583268.7417
2006-02-16 12:00:00,16.92,16.92,16.88,16.89,603575.1349511049,1.2049,1.2049,1.2021,1.2028,603575.135
2006-02-16 12:10:00,16.89,16.92,16.88,16.88,933229.9867533188,1.2028,1.2049,1.2021,1.2021,933229.9868
2006-02-16 12:20:00,16.88,16.88,16.87,16.88,535743.140543572,1.2021,1.2021,1.2014,1.2021,535743.1405
2006-02-16 12:30:00,16.88,16.89,16.87,16.88,314533.0696094519,1.2021,1.2028,1.2014,1.2021,314533.0696
2006-02-16 12:40:00,16.88,16.88,16.85,16.86,234171.59852791613,1.2021,1.2021,1.1999,1.2007,234171.5985
2006-02-16 12:50:00,16.86,16.89,16.85,16.89,957424.8382617384,1.2007,1.2028,1.1999,1.2028,957424.8383
2006-02-16 13:00:00,16.89,16.91,16.87,16.9,464886.7896974867,1.2028,1.2042,1.2014,1.2035,464886.7897
2006-02-16 13:10:00,16.89,16.9,16.88,16.9,112333.23914623284,1.2028,1.2035,1.2021,1.2035,112333.2391
2006-02-16 13:20:00,16.9,16.9,16.87,16.87,249725.43164047145,1.2035,1.2035,1.2014,1.2014,249725.4316
2006-02-16 13:30:00,16.87,16.9,16.86,16.88,221642.12185391324,1.2014,1.2035,1.2007,1.2021,221642.1219
2006-02-16 13:40:00,16.88,16.9,16.88,16.9,302867.69477503543,1.2021,1.2035,1.2021,1.2035,302867.6948
2006-02-16 13:50:00,16.89,16.9,16.87,16.89,265711.31567282,1.2028,1.2035,1.2014,1.2028,265711.3157
2006-02-16 14:00:00,16.89,16.9,16.88,16.89,231579.2930091569,1.2028,1.2035,1.2021,1.2028,231579.293
2006-02-16 14:10:00,16.89,16.9,16.89,16.89,545248.2607790225,1.2028,1.2035,1.2028,1.2028,545248.2608
2006-02-16 14:20:00,16.89,16.9,16.89,16.9,168067.80779955606,1.2028,1.2035,1.2028,1.2035,168067.8078
2006-02-16 14:30:00,16.9,16.93,16.88,16.89,314533.0696094519,1.2035,1.2056,1.2021,1.2028,314533.0696
2006-02-16 14:40:00,16.89,16.93,16.89,16.93,330951.00456159364,1.2028,1.2056,1.2028,1.2056,330951.0046
2006-02-16 14:50:00,16.93,16.93,16.9,16.92,279536.9451062025,1.2056,1.2056,1.2035,1.2049,279536.9451
2006-02-16 15:00:00,16.92,16.93,16.9,16.93,565122.6030895098,1.2049,1.2056,1.2035,1.2056,565122.6031
2006-02-16 15:10:00,16.93,16.94,16.92,16.93,368107.3836638092,1.2056,1.2064,1.2049,1.2056,368107.3837
2006-02-16 15:20:00,16.92,16.93,16.9,16.9,829537.7660029501,1.2049,1.2056,1.2035,1.2035,829537.766
2006-02-16 15:30:00,16.9,16.93,16.9,16.92,870150.5524635112,1.2035,1.2056,1.2035,1.2049,870150.5525
2006-02-16 15:40:00,16.92,16.94,16.9,16.91,1167401.5852812352,1.2049,1.2064,1.2035,1.2042,1167401.5853
2006-02-16 15:50:00,16.91,16.94,16.91,16.94,1406757.7948466698,1.2042,1.2064,1.2042,1.2064,1406757.7948
2006-02-17 09:30:00,16.97,16.97,16.87,16.94,4161514.4594481336,1.2085,1.2085,1.2014,1.2064,4161514.4594
2006-02-17 09:40:00,16.94,16.98,16.92,16.94,591909.7601166884,1.2064,1.2092,1.2049,1.2064,591909.7601
2006-02-17 09:50:00,16.94,16.97,16.93,16.93,527966.2239872944,1.2064,1.2085,1.2056,1.2056,527966.224
2006-02-17 10:00:00,16.93,16.95,16.93,16.95,329222.80088242085,1.2056,1.2071,1.2056,1.2071,329222.8009
2006-02-17 10:10:00,16.95,17.05,16.94,17.02,666222.5183211194,1.2071,1.2142,1.2064,1.212,666222.5183
2006-02-17 10:20:00,17.02,17.03,16.99,17.0,618264.8662240738,1.212,1.2128,1.2099,1.2106,618264.8662
2006-02-17 10:30:00,17.01,17.01,16.98,17.0,438963.7345098945,1.2113,1.2113,1.2092,1.2106,438963.7345
2006-02-17 10:40:00,17.0,17.01,16.99,17.0,343048.4303158033,1.2106,1.2113,1.2099,1.2106,343048.4303
2006-02-17 10:50:00,17.0,17.04,17.0,17.03,513276.49271432543,1.2106,1.2135,1.2106,1.2128,513276.4927
2006-02-17 11:00:00,17.03,17.06,17.01,17.06,570307.2141270282,1.2128,1.2149,1.2113,1.2149,570307.2141
2006-02-17 11:10:00,17.06,17.08,17.02,17.02,677023.7913159494,1.2149,1.2163,1.212,1.212,677023.7913
2006-02-17 11:20:00,17.02,17.03,17.01,17.01,542223.9043404701,1.212,1.2128,1.2113,1.2113,542223.9043
2006-02-17 11:30:00,17.01,17.01,16.99,17.0,338295.8701980781,1.2113,1.2113,1.2099,1.2106,338295.8702
2006-02-17 11:40:00,17.0,17.0,16.99,16.99,398782.99896912655,1.2106,1.2106,1.2099,1.2099,398782.999
2006-02-17 11:50:00,16.99,17.0,16.94,16.94,262686.95923426753,1.2099,1.2106,1.2064,1.2064,262686.9592
2006-02-17 12:00:00,16.94,16.97,16.93,16.97,495562.40500280407,1.2064,1.2085,1.2056,1.2085,495562.405
2006-02-17 12:10:00,16.97,16.98,16.92,16.93,526238.0203081216,1.2085,1.2092,1.2049,1.2056,526238.0203
2006-02-17 12:20:00,16.93,16.94,16.91,16.91,311508.71317089954,1.2056,1.2064,1.2042,1.2042,311508.7132
2006-02-17 12:30:00,16.91,16.91,16.87,16.9,439827.8363494809,1.2042,1.2042,1.2014,1.2035,439827.8363
2006-02-17 12:40:00,16.9,16.93,16.9,16.92,289906.16718123935,1.2035,1.2056,1.2035,1.2049,289906.1672
2006-02-17 12:50:00,16.92,16.95,16.92,16.95,242812.6169237802,1.2049,1.2071,1.2049,1.2071,242812.6169
2006-02-17 13:00:00,16.95,16.97,16.94,16.94,299411.28741668985,1.2071,1.2085,1.2064,1.2064,299411.2874
2006-02-17 13:10:00,16.94,16.97,16.94,16.95,626473.8337001447,1.2064,1.2085,1.2064,1.2071,626473.8337
2006-02-17 13:20:00,16.95,16.96,16.94,16.94,376748.4020596732,1.2071,1.2078,1.2064,1.2064,376748.4021
2006-02-17 13:30:00,16.94,16.95,16.93,16.95,323606.13892510923,1.2064,1.2071,1.2056,1.2071,323606.1389
2006-02-17 13:40:00,16.95,16.95,16.92,16.94,405695.8136858178,1.2071,1.2071,1.2049,1.2064,405695.8137
2006-02-17 13:50:00,16.94,16.94,16.9,16.92,349529.1941127014,1.2064,1.2064,1.2035,1.2049,349529.1941
2006-02-17 14:00:00,16.93,16.94,16.93,16.94,191830.60838818224,1.2056,1.2064,1.2056,1.2064,191830.6084
2006-02-17 14:10:00,16.93,16.95,16.92,16.93,195287.01574652785,1.2056,1.2071,1.2049,1.2056,195287.0157
2006-02-17 14:20:00,16.93,16.96,16.92,16.95,513276.49271432543,1.2056,1.2078,1.2049,1.2071,513276.4927
2006-02-17 14:30:00,16.95,16.95,16.9,16.92,506363.67799763416,1.2071,1.2071,1.2035,1.2049,506363.678
2006-02-17 14:40:00,16.92,16.95,16.92,16.95,369835.587342982,1.2049,1.2071,1.2049,1.2071,369835.5873
2006-02-17 14:50:00,16.95,16.95,16.91,16.91,349961.2450324946,1.2071,1.2071,1.2042,1.2042,349961.245
2006-02-17 15:00:00,16.91,16.94,16.91,16.93,591477.7091968952,1.2042,1.2064,1.2042,1.2056,591477.7092
2006-02-17 15:10:00,16.93,16.94,16.88,16.89,689121.2170701592,1.2056,1.2064,1.2021,1.2028,689121.2171
2006-02-17 15:20:00,16.89,16.91,16.87,16.87,683072.5041930543,1.2028,1.2042,1.2014,1.2014,683072.5042
2006-02-17 15:30:00,16.87,16.88,16.84,16.87,659309.7036044281,1.2014,1.2021,1.1992,1.2014,659309.7036
2006-02-17 15:40:00,16.87,16.89,16.86,16.87,664494.3146419466,1.2014,1.2028,1.2007,1.2014,664494.3146
2006-02-17 15:50:00,16.87,16.88,16.85,16.87,1349727.0734339668,1.2014,1.2021,1.1999,1.2014,1349727.0734
2006-02-21 09:30:00,16.82,16.88,16.82,16.86,1149687.4975697135,1.1978,1.2021,1.1978,1.2007,1149687.4976
2006-02-21 09:40:00,16.86,16.87,16.84,16.85,555185.4319342661,1.2007,1.2014,1.1992,1.1999,555185.4319
2006-02-21 09:50:00,16.85,16.86,16.82,16.85,1100865.743633082,1.1999,1.2007,1.1978,1.1999,1100865.7436
2006-02-21 10:00:00,16.85,16.87,16.84,16.86,734918.6145682387,1.1999,1.2014,1.1992,1.2007,734918.6146
2006-02-21 10:10:00,16.86,16.86,16.82,16.83,395326.591610781,1.2007,1.2007,1.1978,1.1985,395326.5916
2006-02-21 10:20:00,16.83,16.83,16.73,16.78,856324.9230301288,1.1985,1.1985,1.1914,1.195,856324.923
2006-02-21 10:30:00,16.77,16.8,16.77,16.8,651532.7870481504,1.1942,1.1964,1.1942,1.1964,651532.787
2006-02-21 10:40:00,16.8,16.82,16.8,16.81,527102.122147708,1.1964,1.1978,1.1964,1.1971,527102.1221
2006-02-21 10:50:00,16.81,16.81,16.78,16.79,420817.59587858,1.1971,1.1971,1.195,1.1957,420817.5959
2006-02-21 11:00:00,16.79,16.81,16.77,16.81,392734.28609202174,1.1957,1.1971,1.1942,1.1971,392734.2861
2006-02-21 11:10:00,16.81,16.83,16.79,16.81,644187.921411666,1.1971,1.1985,1.1957,1.1971,644187.9214
2006-02-21 11:20:00,16.81,16.83,16.81,16.82,826945.460484191,1.1971,1.1985,1.1971,1.1978,826945.4605
2006-02-21 11:30:00,16.82,16.83,16.82,16.82,799726.2525372192,1.1978,1.1985,1.1978,1.1978,799726.2525
2006-02-21 11:40:00,16.82,16.82,16.79,16.81,365947.1290648431,1.1978,1.1978,1.1957,1.1971,365947.1291
2006-02-21 11:50:00,16.81,16.81,16.76,16.76,444580.3964672061,1.1971,1.1971,1.1935,1.1935,444580.3965
2006-02-21 12:00:00,16.76,16.81,16.76,16.81,327926.64812304126,1.1935,1.1971,1.1935,1.1971,327926.6481
2006-02-21 12:10:00,16.81,16.81,16.79,16.8,231579.2930091569,1.1971,1.1971,1.1957,1.1964,231579.293
2006-02-21 12:20:00,16.79,16.81,16.79,16.79,271760.02854992484,1.1957,1.1971,1.1957,1.1957,271760.0285
2006-02-21 12:30:00,16.79,16.81,16.78,16.81,177572.9280350065,1.1957,1.1971,1.195,1.1971,177572.928
2006-02-21 12:40:00,16.8,16.82,16.79,16.8,190534.45562880265,1.1964,1.1978,1.1957,1.1964,190534.4556
2006-02-21 12:50:00,16.8,16.81,16.79,16.8,195719.06666632107,1.1964,1.1971,1.1957,1.1964,195719.0667
2006-02-21 13:00:00,16.8,16.81,16.79,16.81,220345.96909453365,1.1964,1.1971,1.1957,1.1971,220345.9691
2006-02-21 13:10:00,16.8,16.81,16.79,16.8,325334.342604282,1.1964,1.1971,1.1957,1.1964,325334.3426
2006-02-21 13:20:00,16.79,16.8,16.79,16.79,376748.4020596732,1.1957,1.1964,1.1957,1.1957,376748.4021
2006-02-21 13:30:00,16.79,16.81,16.79,16.8,447604.75290575856,1.1957,1.1971,1.1957,1.1964,447604.7529
2006-02-21 13:40:00,16.8,16.8,16.79,16.79,213001.1034580492,1.1964,1.1964,1.1957,1.1957,213001.1035
2006-02-21 13:50:00,16.79,16.8,16.79,16.8,308484.3567323471,1.1957,1.1964,1.1957,1.1964,308484.3567
2006-02-21 14:00:00,16.8,16.82,16.79,16.79,452357.3130234838,1.1964,1.1978,1.1957,1.1957,452357.313
2006-02-21 14:10:00,16.79,16.8,16.77,16.78,492970.0994840449,1.1957,1.1964,1.1942,1.195,492970.0995
2006-02-21 14:20:00,16.78,16.8,16.78,16.8,314533.0696094519,1.195,1.1964,1.195,1.1964,314533.0696
2006-02-21 14:30:00,16.79,16.81,16.79,16.79,878359.5199395821,1.1957,1.1971,1.1957,1.1957,878359.5199
2006-02-21 14:40:00,16.79,16.82,16.77,16.8,397054.79528995376,1.1957,1.1978,1.1942,1.1964,397054.7953
2006-02-21 14:50:00,16.79,16.8,16.77,16.77,322742.0370855228,1.1957,1.1964,1.1942,1.1942,322742.0371
2006-02-21 15:00:00,16.77,16.82,16.74,16.8,1702280.623985221,1.1942,1.1978,1.1921,1.1964,1702280.624
2006-02-21 15:10:00,16.8,16.83,16.77,16.78,485193.1829277672,1.1964,1.1985,1.1942,1.195,485193.1829
2006-02-21 15:20:00,16.78,16.79,16.76,16.76,524941.8675487419,1.195,1.1957,1.1935,1.1935,524941.8675
2006-02-21 15:30:00,16.76,16.76,16.75,16.76,521485.4601903963,1.1935,1.1935,1.1928,1.1935,521485.4602
2006-02-21 15:40:00,16.76,16.76,16.74,16.75,916812.0518011772,1.1935,1.1935,1.1921,1.1928,916812.0518
2006-02-21 15:50:00,16.75,16.75,16.7,16.71,1481502.603970894,1.1928,1.1928,1.1893,1.19,1481502.604
2006-02-22 09:30:00,16.82,16.85,16.78,16.85,1183387.4693135836,1.1978,1.1999,1.195,1.1999,1183387.4693
2006-02-22 09:40:00,16.85,16.89,16.84,16.86,839042.8862384007,1.1999,1.2028,1.1992,1.2007,839042.8862
2006-02-22 09:50:00,16.86,16.87,16.84,16.86,649372.5324491845,1.2007,1.2014,1.1992,1.2007,649372.5324
2006-02-22 10:00:00,16.86,16.91,16.85,16.89,867990.2978645453,1.2007,1.2042,1.1999,1.2028,867990.2979
2006-02-22 10:10:00,16.9,16.93,16.88,16.9,477848.3172912828,1.2035,1.2056,1.2021,1.2035,477848.3173
2006-02-22 10:20:00,16.9,16.91,16.88,16.88,618264.8662240738,1.2035,1.2042,1.2021,1.2021,618264.8662
2006-02-22 10:30:00,16.88,16.94,16.88,16.92,539631.5988217108,1.2021,1.2064,1.2021,1.2049,539631.5988
2006-02-22 10:40:00,16.92,16.92,16.89,16.91,372427.8928617412,1.2049,1.2049,1.2028,1.2042,372427.8929
2006-02-22 10:50:00,16.91,16.94,16.9,16.94,487353.4375267332,1.2042,1.2064,1.2035,1.2064,487353.4375
2006-02-22 11:00:00,16.94,16.95,16.92,16.92,440259.8872692741,1.2064,1.2071,1.2049,1.2049,440259.8873
2006-02-22 11:10:00,16.92,16.92,16.88,16.9,553889.2791748865,1.2049,1.2049,1.2021,1.2035,553889.2792
2006-02-22 11:20:00,16.9,16.93,16.89,16.93,664494.3146419466,1.2035,1.2056,1.2028,1.2056,664494.3146
2006-02-22 11:30:00,16.93,16.93,16.89,16.89,386685.57321491686,1.2056,1.2056,1.2028,1.2028,386685.5732
2006-02-22 11:40:00,16.89,16.92,16.86,16.89,853300.5665915763,1.2028,1.2049,1.2007,1.2028,853300.5666
2006-02-22 11:50:00,16.89,16.9,16.87,16.89,856756.973949922,1.2028,1.2035,1.2014,1.2028,856756.9739
2006-02-22 12:00:00,16.89,16.92,16.89,16.92,332247.1573209733,1.2028,1.2049,1.2028,1.2049,332247.1573
2006-02-22 12:10:00,16.92,16.93,16.91,16.91,300275.38925627625,1.2049,1.2056,1.2042,1.2042,300275.3893
2006-02-22 12:20:00,16.91,16.93,16.91,16.91,624313.5791011787,1.2042,1.2056,1.2042,1.2042,624313.5791
2006-02-22 12:30:00,16.91,16.91,16.89,16.9,305027.9493740015,1.2042,1.2042,1.2028,1.2035,305027.9494
2006-02-22 12:40:00,16.9,16.92,16.9,16.92,354713.8051502198,1.2035,1.2049,1.2035,1.2049,354713.8052
2006-02-22 12:50:00,16.92,16.92,16.9,16.91,294226.6763791714,1.2049,1.2049,1.2035,1.2042,294226.6764
2006-02-22 13:00:00,16.91,16.94,16.91,16.93,410880.4247233362,1.2042,1.2064,1.2042,1.2056,410880.4247
2006-02-22 13:10:00,16.93,16.94,16.93,16.94,272624.13038951124,1.2056,1.2064,1.2056,1.2064,272624.1304
2006-02-22 13:20:00,16.94,16.96,16.93,16.96,578948.2325228923,1.2064,1.2078,1.2056,1.2078,578948.2325
2006-02-22 13:30:00,16.96,16.96,16.94,16.95,384093.2676961577,1.2078,1.2078,1.2064,1.2071,384093.2677
2006-02-22 13:40:00,16.95,16.95,16.92,16.92,432915.0216327896,1.2071,1.2071,1.2049,1.2049,432915.0216
2006-02-22 13:50:00,16.92,16.92,16.9,16.91,711155.8139796125,1.2049,1.2049,1.2035,1.2042,711155.814
2006-02-22 14:00:00,16.91,16.92,16.9,16.92,294226.6763791714,1.2042,1.2049,1.2035,1.2049,294226.6764
2006-02-22 14:10:00,16.92,16.95,16.91,16.95,365515.0781450499,1.2049,1.2071,1.2042,1.2071,365515.0781
2006-02-22 14:20:00,16.95,16.96,16.92,16.94,317125.3751282112,1.2071,1.2078,1.2049,1.2064,317125.3751
2006-02-22 14:30:00,16.94,16.95,16.93,16.94,284289.5052239277,1.2064,1.2071,1.2056,1.2064,284289.5052
2006-02-22 14:40:00,16.94,16.95,16.93,16.94,413904.7811618887,1.2064,1.2071,1.2056,1.2064,413904.7812
2006-02-22 14:50:00,16.94,16.95,16.93,16.94,461862.43325893424,1.2064,1.2071,1.2056,1.2064,461862.4333
2006-02-22 15:00:00,16.94,16.98,16.94,16.95,481736.7755694216,1.2064,1.2092,1.2064,1.2071,481736.7756
2006-02-22 15:10:00,16.95,16.96,16.93,16.94,552593.1264155069,1.2071,1.2078,1.2056,1.2064,552593.1264
2006-02-22 15:20:00,16.93,16.97,16.93,16.97,663630.2128023602,1.2056,1.2085,1.2056,1.2085,663630.2128
2006-02-22 15:30:00,16.97,17.01,16.97,16.99,898665.9131698627,1.2085,1.2113,1.2085,1.2099,898665.9132
2006-02-22 15:40:00,16.99,16.99,16.97,16.98,955264.5836627724,1.2099,1.2099,1.2085,1.2092,955264.5837
2006-02-22 15:50:00,16.98,17.01,16.98,16.99,1732524.188370745,1.2092,1.2113,1.2092,1.2099,1732524.1884
2006-02-23 09:30:00,16.99,16.99,16.97,16.97,1319915.559968236,1.2099,1.2099,1.2085,1.2085,1319915.56
2006-02-23 09:40:00,16.97,16.97,16.94,16.95,1102593.9473122547,1.2085,1.2085,1.2064,1.2071,1102593.9473
2006-02-23 09:50:00,16.95,16.97,16.92,16.94,817008.2893289473,1.2071,1.2085,1.2049,1.2064,817008.2893
2006-02-23 10:00:00,16.94,16.94,16.88,16.91,718068.6286963037,1.2064,1.2064,1.2021,1.2042,718068.6287
2006-02-23 10:10:00,16.91,16.93,16.91,16.92,545248.2607790225,1.2042,1.2056,1.2042,1.2049,545248.2608
2006-02-23 10:20:00,16.92,16.94,16.91,16.92,603143.0840313117,1.2049,1.2064,1.2042,1.2049,603143.084
2006-02-23 10:30:00,16.93,16.95,16.92,16.94,679616.0968347087,1.2056,1.2071,1.2049,1.2064,679616.0968
2006-02-23 10:40:00,16.94,16.95,16.93,16.94,463158.5860183138,1.2064,1.2071,1.2056,1.2064,463158.586
2006-02-23 10:50:00,16.94,16.95,16.9,16.9,577652.0797635127,1.2064,1.2071,1.2035,1.2035,577652.0798
2006-02-23 11:00:00,16.91,16.94,16.89,16.91,620857.171742833,1.2042,1.2064,1.2028,1.2042,620857.1717
2006-02-23 11:10:00,16.91,16.95,16.91,16.94,437667.58175051486,1.2042,1.2071,1.2042,1.2064,437667.5818
2006-02-23 11:20:00,16.95,16.97,16.93,16.95,427298.359675478,1.2071,1.2085,1.2056,1.2071,427298.3597
2006-02-23 11:30:00,16.95,16.96,16.94,16.96,248429.27888109183,1.2071,1.2078,1.2064,1.2078,248429.2789
2006-02-23 11:40:00,16.95,16.96,16.92,16.95,349529.1941127014,1.2071,1.2078,1.2049,1.2071,349529.1941
2006-02-23 11:50:00,16.95,16.95,16.93,16.94,195719.06666632107,1.2071,1.2071,1.2056,1.2064,195719.0667
2006-02-23 12:00:00,16.94,16.97,16.94,16.97,233307.49668832973,1.2064,1.2085,1.2064,1.2085,233307.4967
2006-02-23 12:10:00,16.97,16.97,16.94,16.94,276080.53774785687,1.2085,1.2085,1.2064,1.2064,276080.5377
2006-02-23 12:20:00,16.94,16.95,16.94,16.94,256206.19543736952,1.2064,1.2071,1.2064,1.2064,256206.1954
2006-02-23 12:30:00,16.94,16.98,16.94,16.97,383661.2167763645,1.2064,1.2092,1.2064,1.2085,383661.2168
2006-02-23 12:40:00,16.96,17.0,16.94,16.96,454949.61854224297,1.2078,1.2106,1.2064,1.2078,454949.6185
2006-02-23 12:50:00,16.96,16.97,16.96,16.96,200471.6267840463,1.2078,1.2085,1.2078,1.2078,200471.6268
2006-02-23 13:00:00,16.96,16.96,16.95,16.95,116653.74834416488,1.2078,1.2078,1.2071,1.2071,116653.7483
2006-02-23 13:10:00,16.95,17.01,16.94,16.98,273920.2831488908,1.2071,1.2113,1.2064,1.2092,273920.2831
2006-02-23 13:20:00,16.98,16.99,16.96,16.96,216457.5108163948,1.2092,1.2099,1.2078,1.2078,216457.5108
2006-02-23 13:30:00,16.96,16.97,16.94,16.95,203495.9832225987,1.2078,1.2085,1.2064,1.2071,203495.9832
2006-02-23 13:40:00,16.96,16.97,16.95,16.97,168499.85871934926,1.2078,1.2085,1.2071,1.2085,168499.8587
2006-02-23 13:50:00,16.97,16.99,16.95,16.99,412176.5774827159,1.2085,1.2099,1.2071,1.2099,412176.5775
2006-02-23 14:00:00,16.99,16.99,16.97,16.98,473527.80809335073,1.2099,1.2099,1.2085,1.2092,473527.8081
2006-02-23 14:10:00,16.98,16.99,16.94,16.97,371131.7401023616,1.2092,1.2099,1.2064,1.2085,371131.7401
2006-02-23 14:20:00,16.97,17.0,16.97,16.99,230715.1911695705,1.2085,1.2106,1.2085,1.2099,230715.1912
2006-02-23 14:30:00,16.99,17.0,16.98,16.99,323174.08800531604,1.2099,1.2106,1.2092,1.2099,323174.088
2006-02-23 14:40:00,16.99,17.01,16.98,17.0,386685.57321491686,1.2099,1.2113,1.2092,1.2106,386685.5732
2006-02-23 14:50:00,17.0,17.03,17.0,17.01,402671.4572472654,1.2106,1.2128,1.2106,1.2113,402671.4572
2006-02-23 15:00:00,17.01,17.08,17.01,17.06,715908.3740973377,1.2113,1.2163,1.2113,1.2149,715908.3741
2006-02-23 15:10:00,17.07,17.07,17.02,17.02,666654.5692409126,1.2156,1.2156,1.212,1.212,666654.5692
2006-02-23 15:20:00,17.02,17.04,17.02,17.02,311508.71317089954,1.212,1.2135,1.212,1.212,311508.7132
2006-02-23 15:30:00,17.02,17.04,17.0,17.02,550864.9227363341,1.212,1.2135,1.2106,1.212,550864.9227
2006-02-23 15:40:00,17.02,17.02,17.0,17.0,815712.1365695677,1.212,1.212,1.2106,1.2106,815712.1366
2006-02-23 15:50:00,17.0,17.02,16.97,16.98,1156168.2613666118,1.2106,1.212,1.2085,1.2092,1156168.2614
2006-02-24 09:30:00,17.07,17.07,16.86,16.88,1195916.9459875864,1.2156,1.2156,1.2007,1.2021,1195916.946
2006-02-24 09:40:00,16.9,16.93,16.88,16.91,771642.9427506609,1.2035,1.2056,1.2021,1.2042,771642.9428
2006-02-24 09:50:00,16.91,16.92,16.88,16.9,1106914.456510187,1.2042,1.2049,1.2021,1.2035,1106914.4565
2006-02-24 10:00:00,16.91,16.95,16.9,16.91,565122.6030895098,1.2042,1.2071,1.2035,1.2042,565122.6031
2006-02-24 10:10:00,16.91,16.92,16.88,16.89,385389.42045553727,1.2042,1.2049,1.2021,1.2028,385389.4205
2006-02-24 10:20:00,16.89,16.91,16.88,16.88,532718.7841050195,1.2028,1.2042,1.2021,1.2021,532718.7841
2006-02-24 10:30:00,16.88,16.89,16.83,16.85,625609.7318605583,1.2021,1.2028,1.1985,1.1999,625609.7319
2006-02-24 10:40:00,16.85,16.86,16.82,16.82,615240.5097855214,1.1999,1.2007,1.1978,1.1978,615240.5098
2006-02-24 10:50:00,16.82,16.83,16.8,16.8,722821.188814029,1.1978,1.1985,1.1964,1.1964,722821.1888
2006-02-24 11:00:00,16.8,16.83,16.79,16.8,554753.3810144729,1.1964,1.1985,1.1957,1.1964,554753.381
2006-02-24 11:10:00,16.8,16.82,16.79,16.81,465750.89153707307,1.1964,1.1978,1.1957,1.1971,465750.8915
2006-02-24 11:20:00,16.81,16.86,16.81,16.84,423841.9523171324,1.1971,1.2007,1.1971,1.1992,423841.9523
2006-02-24 11:30:00,16.84,16.86,16.82,16.85,401807.355407679,1.1992,1.2007,1.1978,1.1999,401807.3554
2006-02-24 11:40:00,16.85,16.85,16.81,16.82,334839.46283973247,1.1999,1.1999,1.1971,1.1978,334839.4628
2006-02-24 11:50:00,16.82,16.83,16.82,16.82,259230.551875922,1.1978,1.1985,1.1978,1.1978,259230.5519
2006-02-24 12:00:00,16.82,16.84,16.8,16.83,1695799.8601883226,1.1978,1.1992,1.1964,1.1985,1695799.8602
2006-02-24 12:10:00,16.83,16.84,16.82,16.83,628202.0373793175,1.1985,1.1992,1.1978,1.1985,628202.0374
2006-02-24 12:20:00,16.84,16.84,16.83,16.83,209976.7470194968,1.1992,1.1992,1.1985,1.1985,209976.747
2006-02-24 12:30:00,16.83,16.84,16.82,16.84,209112.64517991035,1.1985,1.1992,1.1978,1.1992,209112.6452
2006-02-24 12:40:00,16.84,16.85,16.83,16.84,210408.79793929,1.1992,1.1999,1.1985,1.1992,210408.7979
2006-02-24 12:50:00,16.84,16.84,16.83,16.83,228554.9365706045,1.1992,1.1992,1.1985,1.1985,228554.9366
2006-02-24 13:00:00,16.83,16.84,16.82,16.82,281265.1487853753,1.1985,1.1992,1.1978,1.1978,281265.1488
2006-02-24 13:10:00,16.82,16.82,16.81,16.82,276944.63958744326,1.1978,1.1978,1.1971,1.1978,276944.6396
2006-02-24 13:20:00,16.82,16.84,16.82,16.82,368107.3836638092,1.1978,1.1992,1.1978,1.1978,368107.3837
2006-02-24 13:30:00,16.82,16.83,16.82,16.83,270895.92671033845,1.1978,1.1985,1.1978,1.1985,270895.9267
2006-02-24 13:40:00,16.83,16.83,16.81,16.82,194854.96482673465,1.1985,1.1985,1.1971,1.1978,194854.9648
2006-02-24 13:50:00,16.82,16.84,16.82,16.83,263551.061073854,1.1978,1.1992,1.1978,1.1985,263551.0611
2006-02-24 14:00:00,16.83,16.85,16.83,16.84,543088.0061800565,1.1985,1.1999,1.1985,1.1992,543088.0062
2006-02-24 14:10:00,16.83,17.08,16.82,16.82,815712.1365695677,1.1985,1.2163,1.1978,1.1978,815712.1366
2006-02-24 14:20:00,16.82,16.82,16.8,16.8,508955.9835163934,1.1978,1.1978,1.1964,1.1964,508955.9835
2006-02-24 14:30:00,16.8,16.83,16.79,16.82,613512.3061063485,1.1964,1.1985,1.1957,1.1978,613512.3061
2006-02-24 14:40:00,16.83,16.85,16.82,16.83,407856.0682847839,1.1985,1.1999,1.1978,1.1985,407856.0683
2006-02-24 14:50:00,16.83,16.86,16.83,16.84,483464.9792485944,1.1985,1.2007,1.1985,1.1992,483464.9792
2006-02-24 15:00:00,16.84,16.85,16.83,16.83,553457.2282550933,1.1992,1.1999,1.1985,1.1985,553457.2283
2006-02-24 15:10:00,16.83,16.84,16.82,16.83,1660803.735685073,1.1985,1.1992,1.1978,1.1985,1660803.7357
2006-02-24 15:20:00,16.83,16.83,16.8,16.81,468775.2479756255,1.1985,1.1985,1.1964,1.1971,468775.248
2006-02-24 15:30:00,16.81,16.82,16.79,16.79,611784.1024271757,1.1971,1.1978,1.1957,1.1957,611784.1024
2006-02-24 15:40:00,16.79,16.8,16.77,16.78,1650866.5645298294,1.1957,1.1964,1.1942,1.195,1650866.5645
2006-02-24 15:50:00,16.78,16.79,16.77,16.77,1462492.363499993,1.195,1.1957,1.1942,1.1942,1462492.3635
2006-02-27 09:30:00,16.85,16.88,16.79,16.79,1204125.9134636575,1.1999,1.2021,1.1957,1.1957,1204125.9135
2006-02-27 09:40:00,16.79,16.84,16.78,16.83,612648.2042667621,1.1957,1.1992,1.195,1.1985,612648.2043
2006-02-27 09:50:00,16.83,16.83,16.81,16.83,326198.4444438684,1.1985,1.1985,1.1971,1.1985,326198.4444
2006-02-27 10:00:00,16.83,16.84,16.8,16.84,625609.7318605583,1.1985,1.1992,1.1964,1.1992,625609.7319
2006-02-27 10:10:00,16.84,16.85,16.83,16.83,625609.7318605583,1.1992,1.1999,1.1985,1.1985,625609.7319
2006-02-27 10:20:00,16.83,16.84,16.82,16.83,1213631.0336991078,1.1985,1.1992,1.1978,1.1985,1213631.0337
2006-02-27 10:30:00,16.83,16.86,16.83,16.85,597526.422074,1.1985,1.2007,1.1985,1.1999,597526.4221
2006-02-27 10:40:00,16.85,16.85,16.83,16.84,355145.856070013,1.1999,1.1999,1.1985,1.1992,355145.8561
2006-02-27 10:50:00,16.84,16.85,16.83,16.83,422977.85047754593,1.1992,1.1999,1.1985,1.1985,422977.8505
2006-02-27 11:00:00,16.84,16.87,16.84,16.86,489513.6921256993,1.1992,1.2014,1.1992,1.2007,489513.6921
2006-02-27 11:10:00,16.86,16.87,16.86,16.87,643755.8704918728,1.2007,1.2014,1.2007,1.2014,643755.8705
2006-02-27 11:20:00,16.87,16.88,16.86,16.87,347368.9395137354,1.2014,1.2021,1.2007,1.2014,347368.9395
2006-02-27 11:30:00,16.88,16.88,16.84,16.85,324038.18984490243,1.2021,1.2021,1.1992,1.1999,324038.1898
2006-02-27 11:40:00,16.85,16.85,16.82,16.82,294658.7272989646,1.1999,1.1999,1.1978,1.1978,294658.7273
2006-02-27 11:50:00,16.82,16.84,16.82,16.83,190102.40470900945,1.1978,1.1992,1.1978,1.1985,190102.4047
2006-02-27 12:00:00,16.83,16.84,16.82,16.83,708995.5593806464,1.1985,1.1992,1.1978,1.1985,708995.5594
2006-02-27 12:10:00,16.82,16.84,16.82,16.82,311076.66225110635,1.1978,1.1992,1.1978,1.1978,311076.6623
2006-02-27 12:20:00,16.82,16.83,16.82,16.83,143872.95629113668,1.1978,1.1985,1.1978,1.1985,143872.9563
2006-02-27 12:30:00,16.83,16.84,16.83,16.84,298115.1346573102,1.1985,1.1992,1.1985,1.1992,298115.1347
2006-02-27 12:40:00,16.84,16.84,16.82,16.83,356874.05974918586,1.1992,1.1992,1.1978,1.1985,356874.0597
2006-02-27 12:50:00,16.83,16.83,16.83,16.83,119678.10478271727,1.1985,1.1985,1.1985,1.1985,119678.1048
2006-02-27 13:00:00,16.83,16.84,16.82,16.84,238492.10772584812,1.1985,1.1992,1.1978,1.1992,238492.1077
2006-02-27 13:10:00,16.83,16.84,16.82,16.82,214729.307137222,1.1985,1.1992,1.1978,1.1978,214729.3071
2006-02-27 13:20:00,16.82,16.83,16.82,16.82,233307.49668832973,1.1978,1.1985,1.1978,1.1978,233307.4967
2006-02-27 13:30:00,16.82,16.83,16.82,16.83,295090.7782187578,1.1978,1.1985,1.1978,1.1985,295090.7782
2006-02-27 13:40:00,16.83,16.83,16.82,16.82,200039.5758642531,1.1985,1.1985,1.1978,1.1978,200039.5759
2006-02-27 13:50:00,16.82,16.82,16.8,16.81,450197.05842451775,1.1978,1.1978,1.1964,1.1971,450197.0584
2006-02-27 14:00:00,16.81,16.83,16.8,16.81,487353.4375267332,1.1971,1.1985,1.1964,1.1971,487353.4375
2006-02-27 14:10:00,16.81,16.82,16.8,16.82,330086.90272200725,1.1971,1.1978,1.1964,1.1978,330086.9027
2006-02-27 14:20:00,16.81,16.84,16.81,16.83,1745053.6650447478,1.1971,1.1992,1.1971,1.1985,1745053.665
2006-02-27 14:30:00,16.83,16.85,16.83,16.84,311508.71317089954,1.1985,1.1999,1.1985,1.1992,311508.7132
2006-02-27 14:40:00,16.84,16.85,16.82,16.84,348233.0413533218,1.1992,1.1999,1.1978,1.1992,348233.0414
2006-02-27 14:50:00,16.84,16.84,16.83,16.83,511548.2890351526,1.1992,1.1992,1.1985,1.1985,511548.289
2006-02-27 15:00:00,16.83,16.85,16.83,16.84,360762.5180273247,1.1985,1.1999,1.1985,1.1992,360762.518
2006-02-27 15:10:00,16.84,16.85,16.83,16.84,370267.6382627752,1.1992,1.1999,1.1985,1.1992,370267.6383
2006-02-27 15:20:00,16.84,16.84,16.83,16.84,380636.8603378121,1.1992,1.1992,1.1985,1.1992,380636.8603
2006-02-27 15:30:00,16.84,16.86,16.84,16.84,535311.0896237788,1.1992,1.2007,1.1992,1.1992,535311.0896
2006-02-27 15:40:00,16.83,16.85,16.82,16.83,838610.8353186074,1.1985,1.1999,1.1978,1.1985,838610.8353
2006-02-27 15:50:00,16.84,16.84,16.8,16.82,1118147.78042481,1.1992,1.1992,1.1964,1.1978,1118147.7804
2006-02-28 09:30:00,16.73,16.73,16.65,16.66,1844857.4275169773,1.1914,1.1914,1.1857,1.1864,1844857.4275
2006-02-28 09:40:00,16.66,16.73,16.66,16.73,1093520.8779965974,1.1864,1.1914,1.1864,1.1914,1093520.878
2006-02-28 09:50:00,16.73,16.73,16.68,16.71,1374353.9758621794,1.1914,1.1914,1.1878,1.19,1374353.9759
2006-02-28 10:00:00,16.71,16.74,16.69,16.71,950079.9726252538,1.19,1.1921,1.1885,1.19,950079.9726
2006-02-28 10:10:00,16.71,16.72,16.71,16.72,2365910.836787581,1.19,1.1907,1.19,1.1907,2365910.8368
2006-02-28 10:20:00,16.72,16.73,16.7,16.7,814415.983810188,1.1907,1.1914,1.1893,1.1893,814415.9838
2006-02-28 10:30:00,16.7,16.7,16.65,16.66,1117715.7295050167,1.1893,1.1893,1.1857,1.1864,1117715.7295
2006-02-28 10:40:00,16.66,16.66,16.63,16.65,862373.6359072336,1.1864,1.1864,1.1843,1.1857,862373.6359
2006-02-28 10:50:00,16.64,16.66,16.63,16.65,843363.3954363327,1.185,1.1864,1.1843,1.1857,843363.3954
2006-02-28 11:00:00,16.65,16.66,16.61,16.62,1035194.0038245148,1.1857,1.1864,1.1828,1.1836,1035194.0038
2006-02-28 11:10:00,16.62,16.64,16.61,16.62,734486.5636484455,1.1836,1.185,1.1828,1.1836,734486.5636
2006-02-28 11:20:00,16.61,16.64,16.61,16.61,695169.929947264,1.1828,1.185,1.1828,1.1828,695169.9299
2006-02-28 11:30:00,16.61,16.7,16.61,16.63,796269.8451788735,1.1828,1.1893,1.1828,1.1843,796269.8452
2006-02-28 11:40:00,16.63,16.65,16.62,16.63,426002.2069160984,1.1843,1.1857,1.1836,1.1843,426002.2069
2006-02-28 11:50:00,16.62,16.64,16.62,16.63,305460.00029379467,1.1836,1.185,1.1836,1.1843,305460.0003
2006-02-28 12:00:00,16.63,16.64,16.61,16.63,501611.11787990894,1.1843,1.185,1.1828,1.1843,501611.1179
2006-02-28 12:10:00,16.64,16.67,16.64,16.66,524077.76570915553,1.185,1.1871,1.185,1.1864,524077.7657
2006-02-28 12:20:00,16.66,16.66,16.64,16.64,359466.3652679451,1.1864,1.1864,1.185,1.185,359466.3653
2006-02-28 12:30:00,16.64,16.67,16.64,16.67,905578.727886554,1.185,1.1871,1.185,1.1871,905578.7279
2006-02-28 12:40:00,16.67,16.68,16.65,16.67,560370.0429717846,1.1871,1.1878,1.1857,1.1871,560370.043
2006-02-28 12:50:00,16.68,16.68,16.64,16.65,817008.2893289473,1.1878,1.1878,1.185,1.1857,817008.2893
2006-02-28 13:00:00,16.65,16.66,16.64,16.66,419089.3921994071,1.1857,1.1864,1.185,1.1864,419089.3922
2006-02-28 13:10:00,16.66,16.68,16.66,16.66,384093.2676961577,1.1864,1.1878,1.1864,1.1864,384093.2677
2006-02-28 13:20:00,16.66,16.67,16.65,16.66,460134.2295797615,1.1864,1.1871,1.1857,1.1864,460134.2296
2006-02-28 13:30:00,16.66,16.68,16.66,16.67,604871.2877104845,1.1864,1.1878,1.1864,1.1871,604871.2877
2006-02-28 13:40:00,16.67,16.67,16.65,16.66,1372625.7721830066,1.1871,1.1871,1.1857,1.1864,1372625.7722
2006-02-28 13:50:00,16.66,16.66,16.65,16.66,537471.3442227448,1.1864,1.1864,1.1857,1.1864,537471.3442
2006-02-28 14:00:00,16.66,16.66,16.63,16.65,312804.86593027913,1.1864,1.1864,1.1843,1.1857,312804.8659
2006-02-28 14:10:00,16.65,16.66,16.65,16.66,360762.5180273247,1.1857,1.1864,1.1857,1.1864,360762.518
2006-02-28 14:20:00,16.65,16.66,16.65,16.65,281697.1997051685,1.1857,1.1864,1.1857,1.1857,281697.1997
2006-02-28 14:30:00,16.65,16.66,16.65,16.65,334407.4119199393,1.1857,1.1864,1.1857,1.1857,334407.4119
2006-02-28 14:40:00,16.65,16.66,16.64,16.64,431618.8688734101,1.1857,1.1864,1.185,1.185,431618.8689
2006-02-28 14:50:00,16.65,16.68,16.64,16.67,982915.8425295372,1.1857,1.1878,1.185,1.1871,982915.8425
2006-02-28 15:00:00,16.67,16.67,16.64,16.65,940142.8014700102,1.1871,1.1871,1.185,1.1857,940142.8015
2006-02-28 15:10:00,16.65,16.67,16.65,16.66,939278.6996304238,1.1857,1.1871,1.1857,1.1864,939278.6996
2006-02-28 15:20:00,16.66,16.66,16.65,16.66,766458.3317131425,1.1864,1.1864,1.1857,1.1864,766458.3317
2006-02-28 15:30:00,16.66,16.67,16.65,16.66,981619.6897701576,1.1864,1.1871,1.1857,1.1864,981619.6898
2006-02-28 15:40:00,16.66,16.66,16.64,16.65,1130245.2061790195,1.1864,1.1864,1.185,1.1857,1130245.2062
2006-02-28 15:50:00,16.65,16.66,16.65,16.65,1624079.407502651,1.1857,1.1864,1.1857,1.1857,1624079.4075
2006-03-01 09:30:00,16.71,16.76,16.71,16.74,1547174.3437794608,1.19,1.1935,1.19,1.1921,1547174.3438
2006-03-01 09:40:00,16.74,16.77,16.72,16.74,760409.6188360377,1.1921,1.1942,1.1907,1.1921,760409.6188
2006-03-01 09:50:00,16.74,16.78,16.73,16.73,554753.3810144729,1.1921,1.195,1.1914,1.1914,554753.381
2006-03-01 10:00:00,16.73,16.75,16.72,16.75,267007.4684321996,1.1914,1.1928,1.1907,1.1928,267007.4684
2006-03-01 10:10:00,16.75,16.75,16.69,16.7,543088.0061800565,1.1928,1.1928,1.1885,1.1893,543088.0062
2006-03-01 10:20:00,16.7,16.71,16.69,16.71,803182.6598955648,1.1893,1.19,1.1885,1.19,803182.6599
2006-03-01 10:30:00,16.71,16.75,16.7,16.73,503771.372478875,1.19,1.1928,1.1893,1.1914,503771.3725
2006-03-01 10:40:00,16.73,16.74,16.72,16.73,295090.7782187578,1.1914,1.1921,1.1907,1.1914,295090.7782
2006-03-01 10:50:00,16.73,16.74,16.72,16.73,417361.1885202343,1.1914,1.1921,1.1907,1.1914,417361.1885
2006-03-01 11:00:00,16.73,16.75,16.73,16.74,435939.3780713421,1.1914,1.1928,1.1914,1.1921,435939.3781
2006-03-01 11:10:00,16.74,16.74,16.73,16.73,531422.6313456399,1.1921,1.1921,1.1914,1.1914,531422.6313
2006-03-01 11:20:00,16.73,16.74,16.73,16.73,466182.9424568663,1.1914,1.1921,1.1914,1.1914,466182.9425
2006-03-01 11:30:00,16.73,16.74,16.73,16.74,563826.4503301302,1.1914,1.1921,1.1914,1.1921,563826.4503
2006-03-01 11:40:00,16.74,16.75,16.73,16.75,290770.26902082574,1.1921,1.1928,1.1914,1.1928,290770.269
2006-03-01 11:50:00,16.75,16.75,16.73,16.74,480440.622810042,1.1928,1.1928,1.1914,1.1921,480440.6228
2006-03-01 12:00:00,16.74,16.75,16.73,16.73,391438.1333326421,1.1921,1.1928,1.1914,1.1914,391438.1333
2006-03-01 12:10:00,16.74,16.75,16.73,16.74,314101.0186896587,1.1921,1.1928,1.1914,1.1921,314101.0187
2006-03-01 12:20:00,16.74,16.74,16.69,16.69,704242.9992629213,1.1921,1.1921,1.1885,1.1885,704242.9993
2006-03-01 12:30:00,16.69,16.72,16.69,16.72,279968.9960259957,1.1885,1.1907,1.1885,1.1907,279968.996
2006-03-01 12:40:00,16.72,16.73,16.72,16.73,189670.35378921623,1.1907,1.1914,1.1907,1.1914,189670.3538
2006-03-01 12:50:00,16.73,16.73,16.71,16.73,232443.3948487433,1.1914,1.1914,1.19,1.1914,232443.3948
2006-03-01 13:00:00,16.73,16.73,16.72,16.72,719796.8323754766,1.1914,1.1914,1.1907,1.1907,719796.8324
2006-03-01 13:10:00,16.72,16.72,16.7,16.71,194854.96482673465,1.1907,1.1907,1.1893,1.19,194854.9648
2006-03-01 13:20:00,16.72,16.72,16.7,16.72,184485.74275169772,1.1907,1.1907,1.1893,1.1907,184485.7428
2006-03-01 13:30:00,16.72,16.72,16.7,16.72,209976.7470194968,1.1907,1.1907,1.1893,1.1907,209976.747
2006-03-01 13:40:00,16.72,16.73,16.71,16.71,209112.64517991035,1.1907,1.1914,1.19,1.19,209112.6452
2006-03-01 13:50:00,16.72,16.72,16.71,16.71,290338.21810103254,1.1907,1.1907,1.19,1.19,290338.2181
2006-03-01 14:00:00,16.71,16.71,16.69,16.7,522781.6129497759,1.19,1.19,1.1885,1.1893,522781.6129
2006-03-01 14:10:00,16.71,16.71,16.69,16.7,224666.47829246568,1.19,1.19,1.1885,1.1893,224666.4783
2006-03-01 14:20:00,16.7,16.72,16.7,16.72,412608.6284025091,1.1893,1.1907,1.1893,1.1907,412608.6284
2006-03-01 14:30:00,16.72,16.72,16.7,16.71,497722.6596017701,1.1907,1.1907,1.1893,1.19,497722.6596
2006-03-01 14:40:00,16.71,16.72,16.71,16.71,393598.3879316081,1.19,1.1907,1.19,1.19,393598.3879
2006-03-01 14:50:00,16.71,16.72,16.71,16.71,438531.68359010125,1.19,1.1907,1.19,1.19,438531.6836
2006-03-01 15:00:00,16.71,16.72,16.71,16.71,343912.5321553898,1.19,1.1907,1.19,1.19,343912.5322
2006-03-01 15:10:00,16.71,16.71,16.7,16.71,368539.4345836024,1.19,1.19,1.1893,1.19,368539.4346
2006-03-01 15:20:00,16.7,16.71,16.69,16.69,271327.97763013165,1.1893,1.19,1.1885,1.1885,271327.9776
2006-03-01 15:30:00,16.69,16.7,16.69,16.69,537471.3442227448,1.1885,1.1893,1.1885,1.1885,537471.3442
2006-03-01 15:40:00,16.69,16.69,16.64,16.65,1254243.820159669,1.1885,1.1885,1.185,1.1857,1254243.8202
2006-03-01 15:50:00,16.65,16.68,16.65,16.68,1195052.844148,1.1857,1.1878,1.1857,1.1878,1195052.8441
2006-03-02 09:30:00,16.64,16.64,16.57,16.62,1036058.1056641012,1.185,1.185,1.18,1.1836,1036058.1057
2006-03-02 09:40:00,16.62,16.62,16.59,16.62,689121.2170701592,1.1836,1.1836,1.1814,1.1836,689121.2171
2006-03-02 09:50:00,16.62,16.65,16.6,16.6,710723.7630598194,1.1836,1.1857,1.1821,1.1821,710723.7631
2006-03-02 10:00:00,16.6,16.6,16.55,16.59,637707.1576147679,1.1821,1.1821,1.1786,1.1814,637707.1576
2006-03-02 10:10:00,16.59,16.6,16.56,16.57,504203.4233986682,1.1814,1.1821,1.1793,1.18,504203.4234
2006-03-02 10:20:00,16.57,16.62,16.56,16.62,668814.8238398785,1.18,1.1836,1.1793,1.1836,668814.8238
2006-03-02 10:30:00,16.62,16.62,16.59,16.6,528830.3258268808,1.1836,1.1836,1.1814,1.1821,528830.3258
2006-03-02 10:40:00,16.6,16.63,16.6,16.61,431618.8688734101,1.1821,1.1843,1.1821,1.1828,431618.8689
2006-03-02 10:50:00,16.61,16.66,16.6,16.62,852436.4647519899,1.1828,1.1864,1.1821,1.1836,852436.4648
2006-03-02 11:00:00,16.62,16.64,16.61,16.62,484329.0810881808,1.1836,1.185,1.1828,1.1836,484329.0811
2006-03-02 11:10:00,16.62,16.63,16.6,16.62,832562.1224415026,1.1836,1.1843,1.1821,1.1836,832562.1224
2006-03-02 11:20:00,16.63,16.64,16.6,16.6,792381.3869007347,1.1843,1.185,1.1821,1.1821,792381.3869
2006-03-02 11:30:00,16.61,16.61,16.56,16.57,827809.5623237774,1.1828,1.1828,1.1793,1.18,827809.5623
2006-03-02 11:40:00,16.56,16.57,16.52,16.52,1236961.783367941,1.1793,1.18,1.1764,1.1764,1236961.7834
2006-03-02 11:50:00,16.52,16.54,16.5,16.53,893049.251212551,1.1764,1.1779,1.175,1.1772,893049.2512
2006-03-02 12:00:00,16.53,16.55,16.51,16.55,480872.6737298352,1.1772,1.1786,1.1757,1.1786,480872.6737
2006-03-02 12:10:00,16.55,16.62,16.54,16.55,1214063.0846189011,1.1786,1.1836,1.1779,1.1786,1214063.0846
2006-03-02 12:20:00,16.55,16.56,16.54,16.55,484761.132007974,1.1786,1.1793,1.1779,1.1786,484761.132
2006-03-02 12:30:00,16.54,16.55,16.52,16.53,422113.74863795954,1.1779,1.1786,1.1764,1.1772,422113.7486
2006-03-02 12:40:00,16.53,16.55,16.53,16.53,362490.7217064975,1.1772,1.1786,1.1772,1.1772,362490.7217
2006-03-02 12:50:00,16.53,16.56,16.53,16.56,293362.574539585,1.1772,1.1793,1.1772,1.1793,293362.5745
2006-03-02 13:00:00,16.56,16.58,16.56,16.57,473959.8590131439,1.1793,1.1807,1.1793,1.18,473959.859
2006-03-02 13:10:00,16.57,16.59,16.54,16.58,304595.8984542083,1.18,1.1814,1.1779,1.1807,304595.8985
2006-03-02 13:20:00,16.58,16.59,16.57,16.57,307620.2548927607,1.1807,1.1814,1.18,1.18,307620.2549
2006-03-02 13:30:00,16.57,16.58,16.54,16.54,382365.0640169848,1.18,1.1807,1.1779,1.1779,382365.064
2006-03-02 13:40:00,16.54,16.58,16.54,16.56,759113.4660766581,1.1779,1.1807,1.1779,1.1793,759113.4661
2006-03-02 13:50:00,16.56,16.58,16.56,16.57,443284.2437078265,1.1793,1.1807,1.1793,1.18,443284.2437
2006-03-02 14:00:00,16.57,16.59,16.55,16.55,630794.3428980767,1.18,1.1814,1.1786,1.1786,630794.3429
2006-03-02 14:10:00,16.55,16.56,16.54,16.55,452789.363943277,1.1786,1.1793,1.1779,1.1786,452789.3639
2006-03-02 14:20:00,16.55,16.55,16.54,16.54,291202.319940619,1.1786,1.1786,1.1779,1.1779,291202.3199
2006-03-02 14:30:00,16.54,16.55,16.52,16.53,547408.5153779885,1.1779,1.1786,1.1764,1.1772,547408.5154
2006-03-02 14:40:00,16.53,16.55,16.52,16.54,556913.6356134389,1.1772,1.1786,1.1764,1.1779,556913.6356
2006-03-02 14:50:00,16.54,16.55,16.54,16.55,283857.45430413453,1.1779,1.1786,1.1779,1.1786,283857.4543
2006-03-02 15:00:00,16.54,16.58,16.54,16.55,419089.3921994071,1.1779,1.1807,1.1779,1.1786,419089.3922
2006-03-02 15:10:00,16.56,16.6,16.56,16.59,937550.495951251,1.1793,1.1821,1.1793,1.1814,937550.496
2006-03-02 15:20:00,16.59,16.61,16.59,16.61,400943.2535680926,1.1814,1.1828,1.1814,1.1828,400943.2536
2006-03-02 15:30:00,16.6,16.61,16.57,16.59,829969.8169227433,1.1821,1.1828,1.18,1.1814,829969.8169
2006-03-02 15:40:00,16.59,16.6,16.57,16.59,861509.5340676472,1.1814,1.1821,1.18,1.1814,861509.5341
2006-03-02 15:50:00,16.59,16.6,16.58,16.58,1624943.5093422374,1.1814,1.1821,1.1807,1.1807,1624943.5093
2006-03-03 09:30:00,16.5,16.54,16.5,16.52,725845.5452525814,1.175,1.1779,1.175,1.1764,725845.5453
2006-03-03 09:40:00,16.52,16.53,16.49,16.51,631658.4447376631,1.1764,1.1772,1.1743,1.1757,631658.4447
2006-03-03 09:50:00,16.51,16.56,16.51,16.55,797998.0488580463,1.1757,1.1793,1.1757,1.1786,797998.0489
2006-03-03 10:00:00,16.55,16.59,16.54,16.57,783740.3685048707,1.1786,1.1814,1.1779,1.18,783740.3685
2006-03-03 10:10:00,16.57,16.6,16.55,16.59,367243.2818242228,1.18,1.1821,1.1786,1.1814,367243.2818
2006-03-03 10:20:00,16.6,16.64,16.58,16.63,663198.161882567,1.1821,1.185,1.1807,1.1843,663198.1619
2006-03-03 10:30:00,16.63,16.66,16.6,16.64,771642.9427506609,1.1843,1.1864,1.1821,1.185,771642.9428
2006-03-03 10:40:00,16.64,16.64,16.61,16.61,600982.8294323457,1.185,1.185,1.1828,1.1828,600982.8294
2006-03-03 10:50:00,16.61,16.61,16.57,16.59,743127.5820443096,1.1828,1.1828,1.18,1.1814,743127.582
2006-03-03 11:00:00,16.59,16.6,16.56,16.57,335271.5137595257,1.1814,1.1821,1.1793,1.18,335271.5138
2006-03-03 11:10:00,16.57,16.59,16.52,16.56,462294.4841787274,1.18,1.1814,1.1764,1.1793,462294.4842
2006-03-03 11:20:00,16.56,16.6,16.55,16.58,386685.57321491686,1.1793,1.1821,1.1786,1.1807,386685.5732
2006-03-03 11:30:00,16.58,16.59,16.56,16.57,307620.2548927607,1.1807,1.1814,1.1793,1.18,307620.2549
2006-03-03 11:40:00,16.57,16.59,16.57,16.59,224666.47829246568,1.18,1.1814,1.18,1.1814,224666.4783
2006-03-03 11:50:00,16.59,16.63,16.59,16.61,517597.0019122575,1.1814,1.1843,1.1814,1.1828,517597.0019
2006-03-03 12:00:00,16.61,16.62,16.58,16.61,461430.382339141,1.1828,1.1836,1.1807,1.1828,461430.3823
2006-03-03 12:10:00,16.61,16.62,16.6,16.61,807071.1181737037,1.1828,1.1836,1.1821,1.1828,807071.1182
2006-03-03 12:20:00,16.61,16.66,16.61,16.65,438099.63267030806,1.1828,1.1864,1.1828,1.1857,438099.6327
2006-03-03 12:30:00,16.65,16.67,16.65,16.66,356009.95790959947,1.1857,1.1871,1.1857,1.1864,356009.9579
2006-03-03 12:40:00,16.66,16.69,16.66,16.66,572899.5196457874,1.1864,1.1885,1.1864,1.1864,572899.5196
2006-03-03 12:50:00,16.66,16.68,16.66,16.67,288177.96350206656,1.1864,1.1878,1.1864,1.1871,288177.9635
2006-03-03 13:00:00,16.67,16.68,16.66,16.67,282129.2506249617,1.1871,1.1878,1.1864,1.1871,282129.2506
2006-03-03 13:10:00,16.67,16.69,16.65,16.67,421681.6977181664,1.1871,1.1885,1.1857,1.1871,421681.6977
2006-03-03 13:20:00,16.67,16.75,16.66,16.73,687825.0643107796,1.1871,1.1928,1.1864,1.1914,687825.0643
2006-03-03 13:30:00,16.73,16.76,16.73,16.75,565554.654009303,1.1914,1.1935,1.1914,1.1928,565554.654
2006-03-03 13:40:00,16.75,16.76,16.73,16.74,543952.1080196429,1.1928,1.1935,1.1914,1.1921,543952.108
2006-03-03 13:50:00,16.75,16.75,16.73,16.74,434211.1743921692,1.1928,1.1928,1.1914,1.1921,434211.1744
2006-03-03 14:00:00,16.74,16.75,16.71,16.72,309780.5094917267,1.1921,1.1928,1.19,1.1907,309780.5095
2006-03-03 14:10:00,16.72,16.74,16.72,16.73,254477.9917581967,1.1907,1.1921,1.1907,1.1914,254477.9918
2006-03-03 14:20:00,16.73,16.74,16.72,16.73,235467.7512872957,1.1914,1.1921,1.1907,1.1914,235467.7513
2006-03-03 14:30:00,16.73,16.73,16.72,16.73,327062.5462834548,1.1914,1.1914,1.1907,1.1914,327062.5463
2006-03-03 14:40:00,16.73,16.73,16.72,16.73,438099.63267030806,1.1914,1.1914,1.1907,1.1914,438099.6327
2006-03-03 14:50:00,16.73,16.74,16.72,16.74,2461826.140981672,1.1914,1.1921,1.1907,1.1921,2461826.141
2006-03-03 15:00:00,16.74,16.74,16.71,16.74,521485.4601903963,1.1921,1.1921,1.19,1.1921,521485.4602
2006-03-03 15:10:00,16.74,16.75,16.72,16.73,502907.2706392885,1.1921,1.1928,1.1907,1.1914,502907.2706
2006-03-03 15:20:00,16.72,16.73,16.7,16.73,365515.0781450499,1.1907,1.1914,1.1893,1.1914,365515.0781
2006-03-03 15:30:00,16.73,16.74,16.7,16.71,395326.591610781,1.1914,1.1921,1.1893,1.19,395326.5916
2006-03-03 15:40:00,16.71,16.73,16.7,16.73,926317.1720366277,1.19,1.1914,1.1893,1.1914,926317.172
2006-03-03 15:50:00,16.73,16.73,16.69,16.69,1069758.0774079713,1.1914,1.1914,1.1885,1.1885,1069758.0774
2006-03-06 09:30:00,16.69,16.71,16.67,16.69,972546.6204545004,1.1885,1.19,1.1871,1.1885,972546.6205
2006-03-06 09:40:00,16.69,16.69,16.6,16.62,756521.1605578988,1.1885,1.1885,1.1821,1.1836,756521.1606
2006-03-06 09:50:00,16.62,16.65,16.61,16.65,410016.32288374985,1.1836,1.1857,1.1828,1.1857,410016.3229
2006-03-06 10:00:00,16.65,16.75,16.63,16.7,897369.7604104831,1.1857,1.1928,1.1843,1.1893,897369.7604
2006-03-06 10:10:00,16.7,16.73,16.69,16.73,518893.15467163705,1.1893,1.1914,1.1885,1.1914,518893.1547
2006-03-06 10:20:00,16.72,16.73,16.68,16.68,677023.7913159494,1.1907,1.1914,1.1878,1.1878,677023.7913
2006-03-06 10:30:00,16.68,16.68,16.66,16.67,518461.1037518439,1.1878,1.1878,1.1864,1.1871,518461.1038
2006-03-06 10:40:00,16.66,16.67,16.63,16.65,827809.5623237774,1.1864,1.1871,1.1843,1.1857,827809.5623
2006-03-06 10:50:00,16.65,16.66,16.64,16.65,1070190.1283277643,1.1857,1.1864,1.185,1.1857,1070190.1283
2006-03-06 11:00:00,16.65,16.66,16.65,16.65,1803380.5392168304,1.1857,1.1864,1.1857,1.1857,1803380.5392
2006-03-06 11:10:00,16.65,16.66,16.64,16.65,495562.40500280407,1.1857,1.1864,1.185,1.1857,495562.405
2006-03-06 11:20:00,16.65,16.67,16.65,16.67,274352.334068684,1.1857,1.1871,1.1857,1.1871,274352.3341
2006-03-06 11:30:00,16.67,16.67,16.66,16.67,443284.2437078265,1.1871,1.1871,1.1864,1.1871,443284.2437
2006-03-06 11:40:00,16.66,16.67,16.66,16.67,399647.100808713,1.1864,1.1871,1.1864,1.1871,399647.1008
2006-03-06 11:50:00,16.66,16.67,16.64,16.64,277808.74142702966,1.1864,1.1871,1.185,1.185,277808.7414
2006-03-06 12:00:00,16.64,16.65,16.63,16.63,274352.334068684,1.185,1.1857,1.1843,1.1843,274352.3341
2006-03-06 12:10:00,16.63,16.65,16.63,16.63,249725.43164047145,1.1843,1.1857,1.1843,1.1843,249725.4316
2006-03-06 12:20:00,16.63,16.65,16.63,16.64,312372.81501048594,1.1843,1.1857,1.1843,1.185,312372.815
2006-03-06 12:30:00,16.64,16.65,16.64,16.65,225098.52921225887,1.185,1.1857,1.185,1.1857,225098.5292
2006-03-06 12:40:00,16.64,16.65,16.63,16.63,392734.28609202174,1.185,1.1857,1.1843,1.1843,392734.2861
2006-03-06 12:50:00,16.63,16.63,16.62,16.62,261390.806474888,1.1843,1.1843,1.1836,1.1836,261390.8065
2006-03-06 13:00:00,16.62,16.65,16.62,16.63,345640.73583456257,1.1836,1.1857,1.1836,1.1843,345640.7358
2006-03-06 13:10:00,16.63,16.63,16.63,16.63,435939.3780713421,1.1843,1.1843,1.1843,1.1843,435939.3781
2006-03-06 13:20:00,16.62,16.63,16.58,16.58,398350.94804933335,1.1836,1.1843,1.1807,1.1807,398350.948
2006-03-06 13:30:00,16.58,16.59,16.55,16.55,635114.8520960087,1.1807,1.1814,1.1786,1.1786,635114.8521
2006-03-06 13:40:00,16.55,16.59,16.55,16.57,697330.18454623,1.1786,1.1814,1.1786,1.18,697330.1845
2006-03-06 13:50:00,16.57,16.59,16.57,16.58,203063.9323028055,1.18,1.1814,1.18,1.1807,203063.9323
2006-03-06 14:00:00,16.58,16.59,16.54,16.55,790653.183221562,1.1807,1.1814,1.1779,1.1786,790653.1832
2006-03-06 14:10:00,16.55,16.57,16.54,16.57,469639.3498152119,1.1786,1.18,1.1779,1.18,469639.3498
2006-03-06 14:20:00,16.57,16.57,16.55,16.56,797565.9979382531,1.18,1.18,1.1786,1.1793,797565.9979
2006-03-06 14:30:00,16.56,16.57,16.55,16.55,420385.5449587868,1.1793,1.18,1.1786,1.1786,420385.545
2006-03-06 14:40:00,16.55,16.56,16.54,16.55,567714.9086082691,1.1786,1.1793,1.1779,1.1786,567714.9086
2006-03-06 14:50:00,16.55,16.66,16.53,16.56,604871.2877104845,1.1786,1.1864,1.1772,1.1793,604871.2877
2006-03-06 15:00:00,16.56,16.56,16.55,16.55,515436.7473132914,1.1793,1.1793,1.1786,1.1786,515436.7473
2006-03-06 15:10:00,16.55,16.58,16.55,16.57,428162.4615150644,1.1786,1.1807,1.1786,1.18,428162.4615
2006-03-06 15:20:00,16.57,16.58,16.56,16.57,483897.0301683876,1.18,1.1807,1.1793,1.18,483897.0302
2006-03-06 15:30:00,16.57,16.58,16.54,16.55,754360.9059589328,1.18,1.1807,1.1779,1.1786,754360.906
2006-03-06 15:40:00,16.55,16.55,16.54,16.55,881815.9272979278,1.1786,1.1786,1.1779,1.1786,881815.9273
2006-03-06 15:50:00,16.54,16.56,16.54,16.55,1338925.8004391368,1.1779,1.1793,1.1779,1.1786,1338925.8004
2006-03-07 09:30:00,16.55,16.57,16.54,16.55,1083151.6559215605,1.1786,1.18,1.1779,1.1786,1083151.6559
2006-03-07 09:40:00,16.54,16.57,16.54,16.56,673567.3839576038,1.1779,1.18,1.1779,1.1793,673567.384
2006-03-07 09:50:00,16.55,16.56,16.55,16.56,1105186.252831014,1.1786,1.1793,1.1786,1.1793,1105186.2528
2006-03-07 10:00:00,16.56,16.59,16.54,16.59,711155.8139796125,1.1793,1.1814,1.1779,1.1814,711155.814
2006-03-07 10:10:00,16.59,16.6,16.56,16.58,676591.7403961562,1.1814,1.1821,1.1793,1.1807,676591.7404
2006-03-07 10:20:00,16.58,16.61,16.57,16.6,481304.7246496284,1.1807,1.1828,1.18,1.1821,481304.7246
2006-03-07 10:30:00,16.6,16.6,16.58,16.6,940142.8014700102,1.1821,1.1821,1.1807,1.1821,940142.8015
2006-03-07 10:40:00,16.6,16.6,16.58,16.59,375884.3002200868,1.1821,1.1821,1.1807,1.1814,375884.3002
2006-03-07 10:50:00,16.59,16.65,16.59,16.63,617400.7643844874,1.1814,1.1857,1.1814,1.1843,617400.7644
2006-03-07 11:00:00,16.63,16.68,16.62,16.68,2185745.603233815,1.1843,1.1878,1.1836,1.1878,2185745.6032
2006-03-07 11:10:00,16.68,16.68,16.64,16.67,572467.4687259942,1.1878,1.1878,1.185,1.1871,572467.4687
2006-03-07 11:20:00,16.67,16.72,16.67,16.72,987668.4026472626,1.1871,1.1907,1.1871,1.1907,987668.4026
2006-03-07 11:30:00,16.72,16.72,16.68,16.68,725413.4943327882,1.1907,1.1907,1.1878,1.1878,725413.4943
2006-03-07 11:40:00,16.68,16.69,16.66,16.69,559073.890212405,1.1878,1.1885,1.1864,1.1885,559073.8902
2006-03-07 11:50:00,16.69,16.7,16.68,16.68,253613.88991861028,1.1885,1.1893,1.1878,1.1878,253613.8899
2006-03-07 12:00:00,16.69,16.71,16.67,16.67,572467.4687259942,1.1885,1.19,1.1871,1.1871,572467.4687
2006-03-07 12:10:00,16.67,16.69,16.65,16.66,256206.19543736952,1.1871,1.1885,1.1857,1.1864,256206.1954
2006-03-07 12:20:00,16.66,16.68,16.64,16.65,337431.7683584917,1.1864,1.1878,1.185,1.1857,337431.7684
2006-03-07 12:30:00,16.65,16.66,16.62,16.63,332679.2082407665,1.1857,1.1864,1.1836,1.1843,332679.2082
2006-03-07 12:40:00,16.63,16.65,16.62,16.62,532718.7841050195,1.1843,1.1857,1.1836,1.1836,532718.7841
2006-03-07 12:50:00,16.62,16.63,16.57,16.59,363354.823546084,1.1836,1.1843,1.18,1.1814,363354.8235
2006-03-07 13:00:00,16.59,16.6,16.56,16.58,790653.183221562,1.1814,1.1821,1.1793,1.1807,790653.1832
2006-03-07 13:10:00,16.57,16.62,16.57,16.61,396622.74437016057,1.18,1.1836,1.18,1.1828,396622.7444
2006-03-07 13:20:00,16.61,16.62,16.59,16.6,393598.3879316081,1.1828,1.1836,1.1814,1.1821,393598.3879
2006-03-07 13:30:00,16.6,16.62,16.6,16.61,441556.0400286537,1.1821,1.1836,1.1821,1.1828,441556.04
2006-03-07 13:40:00,16.61,16.62,16.61,16.62,377180.4529794664,1.1828,1.1836,1.1828,1.1836,377180.453
2006-03-07 13:50:00,16.62,16.62,16.6,16.61,454949.61854224297,1.1836,1.1836,1.1821,1.1828,454949.6185
2006-03-07 14:00:00,16.62,16.62,16.6,16.6,483464.9792485944,1.1836,1.1836,1.1821,1.1821,483464.9792
2006-03-07 14:10:00,16.6,16.6,16.57,16.57,295522.829138551,1.1821,1.1821,1.18,1.18,295522.8291
2006-03-07 14:20:00,16.57,16.6,16.56,16.57,500747.01604032255,1.18,1.1821,1.1793,1.18,500747.016
2006-03-07 14:30:00,16.58,16.6,16.56,16.6,406991.9664451974,1.1807,1.1821,1.1793,1.1821,406991.9664
2006-03-07 14:40:00,16.6,16.62,16.6,16.62,343048.4303158033,1.1821,1.1836,1.1821,1.1836,343048.4303
2006-03-07 14:50:00,16.62,16.66,16.62,16.65,519757.2565112235,1.1836,1.1864,1.1836,1.1857,519757.2565
2006-03-07 15:00:00,16.65,16.66,16.64,16.66,361194.5689471179,1.1857,1.1864,1.185,1.1864,361194.5689
2006-03-07 15:10:00,16.66,16.66,16.64,16.64,353417.65239084023,1.1864,1.1864,1.185,1.185,353417.6524
2006-03-07 15:20:00,16.64,16.65,16.61,16.63,503339.3215590817,1.185,1.1857,1.1828,1.1843,503339.3216
2006-03-07 15:30:00,16.63,16.67,16.62,16.66,887000.5383354463,1.1843,1.1871,1.1836,1.1864,887000.5383
2006-03-07 15:40:00,16.66,16.66,16.61,16.61,500314.96512052935,1.1864,1.1864,1.1828,1.1828,500314.9651
2006-03-07 15:50:00,16.61,16.63,16.61,16.62,1268069.449593051,1.1828,1.1843,1.1828,1.1836,1268069.4496
2006-03-08 09:30:00,16.62,16.62,16.57,16.58,709427.6103004396,1.1836,1.1836,1.18,1.1807,709427.6103
2006-03-08 09:40:00,16.58,16.61,16.57,16.6,631226.39381787,1.1807,1.1828,1.18,1.1821,631226.3938
2006-03-08 09:50:00,16.6,16.62,16.57,16.6,496426.5068423905,1.1821,1.1836,1.18,1.1821,496426.5068
2006-03-08 10:00:00,16.59,16.61,16.58,16.6,656717.3980856689,1.1814,1.1828,1.1807,1.1821,656717.3981
2006-03-08 10:10:00,16.61,16.61,16.58,16.59,317125.3751282112,1.1828,1.1828,1.1807,1.1814,317125.3751
2006-03-08 10:20:00,16.59,16.6,16.58,16.6,483464.9792485944,1.1814,1.1821,1.1807,1.1821,483464.9792
2006-03-08 10:30:00,16.6,16.63,16.59,16.63,1357503.9899902446,1.1821,1.1843,1.1814,1.1843,1357503.99
2006-03-08 10:40:00,16.63,16.64,16.6,16.61,720660.934215063,1.1843,1.185,1.1821,1.1828,720660.9342
2006-03-08 10:50:00,16.61,16.65,16.61,16.63,380204.8094180189,1.1828,1.1857,1.1828,1.1843,380204.8094
2006-03-08 11:00:00,16.62,16.63,16.59,16.59,302867.69477503543,1.1836,1.1843,1.1814,1.1814,302867.6948
2006-03-08 11:10:00,16.59,16.61,16.59,16.6,196151.11758611427,1.1814,1.1828,1.1814,1.1821,196151.1176
2006-03-08 11:20:00,16.6,16.6,16.57,16.59,285585.6579833073,1.1821,1.1821,1.18,1.1814,285585.658
2006-03-08 11:30:00,16.59,16.59,16.58,16.59,403535.55908685183,1.1814,1.1814,1.1807,1.1814,403535.5591
2006-03-08 11:40:00,16.59,16.59,16.56,16.57,517597.0019122575,1.1814,1.1814,1.1793,1.18,517597.0019
2006-03-08 11:50:00,16.57,16.57,16.55,16.56,440259.8872692741,1.18,1.18,1.1786,1.1793,440259.8873
2006-03-08 12:00:00,16.56,16.57,16.56,16.57,256638.24635716272,1.1793,1.18,1.1793,1.18,256638.2464
2006-03-08 12:10:00,16.57,16.6,16.56,16.57,551296.9736561273,1.18,1.1821,1.1793,1.18,551296.9737
2006-03-08 12:20:00,16.57,16.59,16.56,16.58,374588.1474607072,1.18,1.1814,1.1793,1.1807,374588.1475
2006-03-08 12:30:00,16.58,16.6,16.57,16.57,342616.37939601013,1.1807,1.1821,1.18,1.18,342616.3794
2006-03-08 12:40:00,16.57,16.62,16.57,16.62,260958.7555550948,1.18,1.1836,1.18,1.1836,260958.7556
2006-03-08 12:50:00,16.61,16.62,16.6,16.61,1134133.6644571584,1.1828,1.1836,1.1821,1.1828,1134133.6645
2006-03-08 13:00:00,16.6,16.61,16.59,16.61,787628.8267830095,1.1821,1.1828,1.1814,1.1828,787628.8268
2006-03-08 13:10:00,16.61,16.62,16.6,16.6,218185.71449556763,1.1828,1.1836,1.1821,1.1821,218185.7145
2006-03-08 13:20:00,16.6,16.61,16.59,16.6,276944.63958744326,1.1821,1.1828,1.1814,1.1821,276944.6396
2006-03-08 13:30:00,16.6,16.61,16.59,16.6,837746.733479021,1.1821,1.1828,1.1814,1.1821,837746.7335
2006-03-08 13:40:00,16.6,16.61,16.6,16.61,297683.083737517,1.1821,1.1828,1.1821,1.1828,297683.0837
2006-03-08 13:50:00,16.61,16.63,16.6,16.62,276512.58866765007,1.1828,1.1843,1.1821,1.1836,276512.5887
2006-03-08 14:00:00,16.62,16.66,16.6,16.66,454085.5167026566,1.1836,1.1864,1.1821,1.1864,454085.5167
2006-03-08 14:10:00,16.66,16.69,16.65,16.66,590181.5564375157,1.1864,1.1885,1.1857,1.1864,590181.5564
2006-03-08 14:20:00,16.66,16.73,16.66,16.72,936254.3431918714,1.1864,1.1914,1.1864,1.1907,936254.3432
2006-03-08 14:30:00,16.71,16.75,16.71,16.75,525373.9184685351,1.19,1.1928,1.19,1.1928,525373.9185
2006-03-08 14:40:00,16.75,16.84,16.75,16.82,1157896.4650457846,1.1928,1.1992,1.1928,1.1978,1157896.465
2006-03-08 14:50:00,16.83,16.85,16.82,16.83,1020936.3234713392,1.1985,1.1999,1.1978,1.1985,1020936.3235
2006-03-08 15:00:00,16.83,16.85,16.82,16.83,883112.0800573074,1.1985,1.1999,1.1978,1.1985,883112.0801
2006-03-08 15:10:00,16.83,16.85,16.8,16.82,1001061.981160852,1.1985,1.1999,1.1964,1.1978,1001061.9812
2006-03-08 15:20:00,16.82,16.83,16.82,16.83,772507.0445902473,1.1978,1.1985,1.1978,1.1985,772507.0446
2006-03-08 15:30:00,16.83,16.83,16.77,16.78,649372.5324491845,1.1985,1.1985,1.1942,1.195,649372.5324
2006-03-08 15:40:00,16.78,16.82,16.78,16.81,2012493.1843967405,1.195,1.1978,1.195,1.1971,2012493.1844
2006-03-08 15:50:00,16.81,16.82,16.8,16.82,1545446.140100288,1.1971,1.1978,1.1964,1.1978,1545446.1401
2006-03-09 09:30:00,16.83,16.93,16.83,16.92,1199373.3533459322,1.1985,1.2056,1.1985,1.2049,1199373.3533
2006-03-09 09:40:00,16.92,17.0,16.92,16.99,1319051.4581286495,1.2049,1.2106,1.2049,1.2099,1319051.4581
2006-03-09 09:50:00,17.0,17.03,16.99,17.0,2423805.66003987,1.2106,1.2128,1.2099,1.2106,2423805.66
2006-03-09 10:00:00,17.0,17.02,16.92,16.95,1112963.1693872914,1.2106,1.212,1.2049,1.2071,1112963.1694
2006-03-09 10:10:00,16.95,16.99,16.91,16.99,794109.5905799075,1.2071,1.2099,1.2042,1.2099,794109.5906
2006-03-09 10:20:00,16.99,17.03,16.98,17.02,716772.4759369241,1.2099,1.2128,1.2092,1.212,716772.4759
2006-03-09 10:30:00,17.02,17.06,17.02,17.04,910763.3389240725,1.212,1.2149,1.212,1.2135,910763.3389
2006-03-09 10:40:00,17.04,17.04,16.99,17.01,756953.211477692,1.2135,1.2135,1.2099,1.2113,756953.2115
2006-03-09 10:50:00,17.0,17.03,16.86,16.87,1239122.0379669068,1.2106,1.2128,1.2007,1.2014,1239122.038
2006-03-09 11:00:00,16.88,16.91,16.84,16.88,2826909.1682069288,1.2021,1.2042,1.1992,1.2021,2826909.1682
2006-03-09 11:10:00,16.88,16.89,16.66,16.82,703378.8974233349,1.2021,1.2028,1.1864,1.1978,703378.8974
2006-03-09 11:20:00,16.82,16.88,16.81,16.84,480008.5718902488,1.1978,1.2021,1.1971,1.1992,480008.5719
2006-03-09 11:30:00,16.84,16.88,16.83,16.85,492970.0994840449,1.1992,1.2021,1.1985,1.1999,492970.0995
2006-03-09 11:40:00,16.85,16.88,16.84,16.86,805342.9144945308,1.1999,1.2021,1.1992,1.2007,805342.9145
2006-03-09 11:50:00,16.86,16.86,16.84,16.86,378044.5548190528,1.2007,1.2007,1.1992,1.2007,378044.5548
2006-03-09 12:00:00,16.86,16.86,16.82,16.83,346504.83767414896,1.2007,1.2007,1.1978,1.1985,346504.8377
2006-03-09 12:10:00,16.83,16.83,16.79,16.8,531854.6822654331,1.1985,1.1985,1.1957,1.1964,531854.6823
2006-03-09 12:20:00,16.8,16.81,16.78,16.78,419521.4431192004,1.1964,1.1971,1.195,1.195,419521.4431
2006-03-09 12:30:00,16.78,16.8,16.77,16.8,537039.2933029516,1.195,1.1964,1.1942,1.1964,537039.2933
2006-03-09 12:40:00,16.8,16.81,16.79,16.79,454949.61854224297,1.1964,1.1971,1.1957,1.1957,454949.6185
2006-03-09 12:50:00,16.79,16.79,16.78,16.79,394030.4388514013,1.1957,1.1957,1.195,1.1957,394030.4389
2006-03-09 13:00:00,16.79,16.8,16.78,16.79,984211.995288917,1.1957,1.1964,1.195,1.1957,984211.9953
2006-03-09 13:10:00,16.79,16.8,16.78,16.79,503771.372478875,1.1957,1.1964,1.195,1.1957,503771.3725
2006-03-09 13:20:00,16.79,16.8,16.78,16.79,776827.5537881794,1.1957,1.1964,1.195,1.1957,776827.5538
2006-03-09 13:30:00,16.79,16.79,16.78,16.79,359466.3652679451,1.1957,1.1957,1.195,1.1957,359466.3653
2006-03-09 13:40:00,16.79,16.79,16.76,16.76,581108.4871218583,1.1957,1.1957,1.1935,1.1935,581108.4871
2006-03-09 13:50:00,16.76,16.77,16.75,16.76,200471.6267840463,1.1935,1.1942,1.1928,1.1935,200471.6268
2006-03-09 14:00:00,16.76,16.78,16.75,16.78,465750.89153707307,1.1935,1.195,1.1928,1.195,465750.8915
2006-03-09 14:10:00,16.77,16.78,16.76,16.78,351257.39779187425,1.1942,1.195,1.1935,1.195,351257.3978
2006-03-09 14:20:00,16.78,16.78,16.76,16.78,366811.2309044295,1.195,1.195,1.1935,1.195,366811.2309
2006-03-09 14:30:00,16.78,16.79,16.76,16.77,675295.5876367766,1.195,1.1957,1.1935,1.1942,675295.5876
2006-03-09 14:40:00,16.77,16.78,16.75,16.77,348665.092273115,1.1942,1.195,1.1928,1.1942,348665.0923
2006-03-09 14:50:00,16.77,16.8,16.76,16.77,389277.8787336761,1.1942,1.1964,1.1935,1.1942,389277.8787
2006-03-09 15:00:00,16.77,16.78,16.75,16.76,908171.0334053132,1.1942,1.195,1.1928,1.1935,908171.0334
2006-03-09 15:10:00,16.76,16.77,16.72,16.75,512844.4417945322,1.1935,1.1942,1.1907,1.1928,512844.4418
2006-03-09 15:20:00,16.75,16.77,16.75,16.77,659741.7545242213,1.1928,1.1942,1.1928,1.1942,659741.7545
2006-03-09 15:30:00,16.77,16.79,16.75,16.79,600118.7275927593,1.1942,1.1957,1.1928,1.1957,600118.7276
2006-03-09 15:40:00,16.79,16.82,16.77,16.82,1049883.7350974835,1.1957,1.1978,1.1942,1.1978,1049883.7351
2006-03-09 15:50:00,16.82,16.88,16.82,16.85,3129776.862981964,1.1978,1.2021,1.1978,1.1999,3129776.863
2006-03-10 09:30:00,16.91,16.92,16.9,16.91,1445210.3267082649,1.2042,1.2049,1.2035,1.2042,1445210.3267
2006-03-10 09:40:00,16.91,16.97,16.91,16.94,823921.1040456386,1.2042,1.2085,1.2042,1.2064,823921.104
2006-03-10 09:50:00,16.94,16.97,16.93,16.94,720228.8832952698,1.2064,1.2085,1.2056,1.2064,720228.8833
2006-03-10 10:00:00,16.94,16.94,16.91,16.93,734486.5636484455,1.2064,1.2064,1.2042,1.2056,734486.5636
2006-03-10 10:10:00,16.93,16.95,16.92,16.93,1039514.513022447,1.2056,1.2071,1.2049,1.2056,1039514.513
2006-03-10 10:20:00,16.93,16.93,16.9,16.91,528830.3258268808,1.2056,1.2056,1.2035,1.2042,528830.3258
2006-03-10 10:30:00,16.91,16.91,16.85,16.87,711587.8648994057,1.2042,1.2042,1.1999,1.2014,711587.8649
2006-03-10 10:40:00,16.88,16.92,16.88,16.91,1500512.8444417948,1.2021,1.2049,1.2021,1.2042,1500512.8444
2006-03-10 10:50:00,16.9,16.95,16.9,16.94,1680246.0270757673,1.2035,1.2071,1.2035,1.2064,1680246.0271
2006-03-10 11:00:00,16.94,16.95,16.91,16.94,387117.62413471006,1.2064,1.2071,1.2042,1.2064,387117.6241
2006-03-10 11:10:00,16.94,16.95,16.89,16.89,453221.4148630702,1.2064,1.2071,1.2028,1.2028,453221.4149
2006-03-10 11:20:00,16.89,16.93,16.89,16.92,976003.027812846,1.2028,1.2056,1.2028,1.2049,976003.0278
2006-03-10 11:30:00,16.93,16.93,16.91,16.93,271327.97763013165,1.2056,1.2056,1.2042,1.2056,271327.9776
2006-03-10 11:40:00,16.93,16.94,16.9,16.92,568579.0104478555,1.2056,1.2064,1.2035,1.2049,568579.0104
2006-03-10 11:50:00,16.92,16.92,16.91,16.91,3903148.009411798,1.2049,1.2049,1.2042,1.2042,3903148.0094
2006-03-10 12:00:00,16.91,16.94,16.91,16.93,398350.94804933335,1.2042,1.2064,1.2042,1.2056,398350.948
2006-03-10 12:10:00,16.93,16.94,16.92,16.92,423841.9523171324,1.2056,1.2064,1.2049,1.2049,423841.9523
2006-03-10 12:20:00,16.92,16.94,16.92,16.94,461862.43325893424,1.2049,1.2064,1.2049,1.2064,461862.4333
2006-03-10 12:30:00,16.94,16.94,16.89,16.93,309348.4585719335,1.2064,1.2064,1.2028,1.2056,309348.4586
2006-03-10 12:40:00,16.93,16.94,16.93,16.94,349529.1941127014,1.2056,1.2064,1.2056,1.2064,349529.1941
2006-03-10 12:50:00,16.94,16.95,16.92,16.95,239788.26048522777,1.2064,1.2071,1.2049,1.2071,239788.2605
2006-03-10 13:00:00,16.95,16.96,16.95,16.95,775099.3501090066,1.2071,1.2078,1.2071,1.2071,775099.3501
2006-03-10 13:10:00,16.95,16.96,16.93,16.94,175844.72435583372,1.2071,1.2078,1.2056,1.2064,175844.7244
2006-03-10 13:20:00,16.94,16.96,16.94,16.94,219049.81633515403,1.2064,1.2078,1.2064,1.2064,219049.8163
2006-03-10 13:30:00,16.94,16.95,16.93,16.95,190534.45562880265,1.2064,1.2071,1.2056,1.2071,190534.4556
2006-03-10 13:40:00,16.96,16.97,16.94,16.96,446740.6510661721,1.2078,1.2085,1.2064,1.2078,446740.6511
2006-03-10 13:50:00,16.96,16.97,16.94,16.95,241516.4641644006,1.2078,1.2085,1.2064,1.2071,241516.4642
2006-03-10 14:00:00,16.95,16.98,16.95,16.97,377180.4529794664,1.2071,1.2092,1.2071,1.2085,377180.453
2006-03-10 14:10:00,16.97,17.0,16.96,17.0,600982.8294323457,1.2085,1.2106,1.2078,1.2106,600982.8294
2006-03-10 14:20:00,17.0,17.0,16.97,16.99,731462.207209893,1.2106,1.2106,1.2085,1.2099,731462.2072
2006-03-10 14:30:00,16.98,17.01,16.98,17.0,1591675.5885181606,1.2092,1.2113,1.2092,1.2106,1591675.5885
2006-03-10 14:40:00,17.0,17.01,16.99,17.0,531854.6822654331,1.2106,1.2113,1.2099,1.2106,531854.6823
2006-03-10 14:50:00,17.0,17.02,17.0,17.0,998469.6756420926,1.2106,1.212,1.2106,1.2106,998469.6756
2006-03-10 15:00:00,17.0,17.02,16.99,17.01,876631.3162604093,1.2106,1.212,1.2099,1.2113,876631.3163
2006-03-10 15:10:00,17.01,17.02,16.99,17.02,663198.161882567,1.2113,1.212,1.2099,1.212,663198.1619
2006-03-10 15:20:00,17.02,17.04,17.01,17.03,695169.929947264,1.212,1.2135,1.2113,1.2128,695169.9299
2006-03-10 15:30:00,17.03,17.1,17.03,17.09,1083151.6559215605,1.2128,1.2177,1.2128,1.217,1083151.6559
2006-03-10 15:40:00,17.09,17.1,17.06,17.09,1601612.7596734045,1.217,1.2177,1.2149,1.217,1601612.7597
2006-03-10 15:50:00,17.09,17.09,17.07,17.09,1688454.994551838,1.217,1.217,1.2156,1.217,1688454.9946
2006-03-13 09:30:00,17.01,17.02,16.92,16.95,1819798.474168972,1.2245,1.2252,1.218,1.2202,1819798.4742
2006-03-13 09:40:00,16.95,16.98,16.93,16.97,972114.5695347072,1.2202,1.2224,1.2188,1.2216,972114.5695
2006-03-13 09:50:00,16.97,16.97,16.95,16.97,565122.6030895098,1.2216,1.2216,1.2202,1.2216,565122.6031
2006-03-13 10:00:00,16.97,16.98,16.96,16.97,691713.5225889183,1.2216,1.2224,1.2209,1.2216,691713.5226
2006-03-13 10:10:00,16.97,16.99,16.97,16.98,592341.8110364816,1.2216,1.2231,1.2216,1.2224,592341.811
2006-03-13 10:20:00,16.98,16.99,16.97,16.97,507659.83075701375,1.2224,1.2231,1.2216,1.2216,507659.8308
2006-03-13 10:30:00,16.97,16.99,16.97,16.97,353417.65239084023,1.2216,1.2231,1.2216,1.2216,353417.6524
2006-03-13 10:40:00,16.97,16.97,16.96,16.97,542223.9043404701,1.2216,1.2216,1.2209,1.2216,542223.9043
2006-03-13 10:50:00,16.97,16.97,16.95,16.96,496858.5577621837,1.2216,1.2216,1.2202,1.2209,496858.5578
2006-03-13 11:00:00,16.97,16.99,16.96,16.97,532718.7841050195,1.2216,1.2231,1.2209,1.2216,532718.7841
2006-03-13 11:10:00,16.97,16.98,16.96,16.98,737510.9200869979,1.2216,1.2224,1.2209,1.2224,737510.9201
2006-03-13 11:20:00,16.98,16.99,16.97,16.98,511980.3399549458,1.2224,1.2231,1.2216,1.2224,511980.34
2006-03-13 11:30:00,16.98,16.98,16.97,16.97,369835.587342982,1.2224,1.2224,1.2216,1.2216,369835.5873
2006-03-13 11:40:00,16.97,17.0,16.97,16.97,1398548.827370599,1.2216,1.2238,1.2216,1.2216,1398548.8274
2006-03-13 11:50:00,16.97,16.97,16.97,16.97,345208.6849147694,1.2216,1.2216,1.2216,1.2216,345208.6849
2006-03-13 12:00:00,16.97,16.98,16.97,16.97,347368.9395137354,1.2216,1.2224,1.2216,1.2216,347368.9395
2006-03-13 12:10:00,16.97,16.98,16.96,16.97,238924.15864564132,1.2216,1.2224,1.2209,1.2216,238924.1586
2006-03-13 12:20:00,16.97,16.99,16.97,16.99,313668.9677698655,1.2216,1.2231,1.2216,1.2231,313668.9678
2006-03-13 12:30:00,16.99,16.99,16.97,16.98,582836.6908010312,1.2231,1.2231,1.2216,1.2224,582836.6908
2006-03-13 12:40:00,16.98,16.99,16.97,16.98,245836.97336233265,1.2224,1.2231,1.2216,1.2224,245836.9734
2006-03-13 12:50:00,16.97,16.97,16.96,16.96,249725.43164047145,1.2216,1.2216,1.2209,1.2209,249725.4316
2006-03-13 13:00:00,16.96,16.96,16.94,16.95,483032.9283288012,1.2209,1.2209,1.2195,1.2202,483032.9283
2006-03-13 13:10:00,16.94,16.95,16.94,16.95,746151.938482862,1.2195,1.2202,1.2195,1.2202,746151.9385
2006-03-13 13:20:00,16.94,16.96,16.94,16.95,376316.35113988,1.2195,1.2209,1.2195,1.2202,376316.3511
2006-03-13 13:30:00,16.95,16.96,16.95,16.96,377180.4529794664,1.2202,1.2209,1.2202,1.2209,377180.453
2006-03-13 13:40:00,16.96,16.96,16.95,16.95,284721.5561437209,1.2209,1.2209,1.2202,1.2202,284721.5561
2006-03-13 13:50:00,16.95,16.97,16.95,16.96,321445.8843261432,1.2202,1.2216,1.2202,1.2209,321445.8843
2006-03-13 14:00:00,16.95,16.97,16.95,16.97,323174.08800531604,1.2202,1.2216,1.2202,1.2216,323174.088
2006-03-13 14:10:00,16.97,16.97,16.96,16.96,364650.9763054635,1.2216,1.2216,1.2209,1.2209,364650.9763
2006-03-13 14:20:00,16.96,16.97,16.95,16.96,176708.82619542012,1.2209,1.2216,1.2202,1.2209,176708.8262
2006-03-13 14:30:00,16.96,16.97,16.96,16.97,427298.359675478,1.2209,1.2216,1.2209,1.2216,427298.3597
2006-03-13 14:40:00,16.97,16.97,16.96,16.96,567282.8576884759,1.2216,1.2216,1.2209,1.2209,567282.8577
2006-03-13 14:50:00,16.96,16.98,16.96,16.98,374156.096540914,1.2209,1.2224,1.2209,1.2224,374156.0965
2006-03-13 15:00:00,16.98,16.99,16.97,16.99,630794.3428980767,1.2224,1.2231,1.2216,1.2231,630794.3429
2006-03-13 15:10:00,16.99,17.0,16.98,17.0,565986.7049290963,1.2231,1.2238,1.2224,1.2238,565986.7049
2006-03-13 15:20:00,17.0,17.0,16.98,17.0,996741.4719629198,1.2238,1.2238,1.2224,1.2238,996741.472
2006-03-13 15:30:00,17.0,17.0,16.98,16.99,510252.136275773,1.2238,1.2238,1.2224,1.2231,510252.1363
2006-03-13 15:40:00,16.99,17.01,16.99,17.0,956560.736422152,1.2231,1.2245,1.2231,1.2238,956560.7364
2006-03-13 15:50:00,17.0,17.02,16.99,17.01,1168265.6871208216,1.2238,1.2252,1.2231,1.2245,1168265.6871
2006-03-14 09:30:00,17.0,17.04,16.99,17.0,830833.9187623298,1.2238,1.2267,1.2231,1.2238,830833.9188
2006-03-14 09:40:00,17.0,17.05,16.99,17.04,603575.1349511049,1.2238,1.2274,1.2231,1.2267,603575.135
2006-03-14 09:50:00,17.04,17.05,17.01,17.05,1055932.4479745887,1.2267,1.2274,1.2245,1.2274,1055932.448
2006-03-14 10:00:00,17.05,17.1,17.04,17.1,635114.8520960087,1.2274,1.231,1.2267,1.231,635114.8521
2006-03-14 10:10:00,17.1,17.14,17.09,17.1,1967559.888738248,1.231,1.2339,1.2303,1.231,1967559.8887
2006-03-14 10:20:00,17.1,17.1,17.05,17.05,958720.991021118,1.231,1.231,1.2274,1.2274,958720.991
2006-03-14 10:30:00,17.05,17.08,17.04,17.08,591909.7601166884,1.2274,1.2296,1.2267,1.2296,591909.7601
2006-03-14 10:40:00,17.08,17.13,17.07,17.13,1150551.5994093,1.2296,1.2332,1.2288,1.2332,1150551.5994
2006-03-14 10:50:00,17.13,17.13,17.05,17.05,392302.2351722285,1.2332,1.2332,1.2274,1.2274,392302.2352
2006-03-14 11:00:00,17.06,17.1,17.06,17.09,912923.5935230384,1.2281,1.231,1.2281,1.2303,912923.5935
2006-03-14 11:10:00,17.1,17.1,17.07,17.08,664062.2637221534,1.231,1.231,1.2288,1.2296,664062.2637
2006-03-14 11:20:00,17.08,17.09,17.08,17.08,729734.0035307202,1.2296,1.2303,1.2296,1.2296,729734.0035
2006-03-14 11:30:00,17.08,17.08,17.06,17.08,734486.5636484455,1.2296,1.2296,1.2281,1.2296,734486.5636
2006-03-14 11:40:00,17.07,17.09,17.07,17.08,534879.0387039856,1.2288,1.2303,1.2288,1.2296,534879.0387
2006-03-14 11:50:00,17.08,17.1,17.08,17.1,313668.9677698655,1.2296,1.231,1.2296,1.231,313668.9678
2006-03-14 12:00:00,17.1,17.12,17.1,17.11,450197.05842451775,1.231,1.2324,1.231,1.2317,450197.0584
2006-03-14 12:10:00,17.11,17.13,17.11,17.13,560370.0429717846,1.2317,1.2332,1.2317,1.2332,560370.043
2006-03-14 12:20:00,17.13,17.13,17.1,17.1,614376.407945935,1.2332,1.2332,1.231,1.231,614376.4079
2006-03-14 12:30:00,17.1,17.1,17.07,17.08,420817.59587858,1.231,1.231,1.2288,1.2296,420817.5959
2006-03-14 12:40:00,17.08,17.09,17.08,17.09,297683.083737517,1.2296,1.2303,1.2296,1.2303,297683.0837
2006-03-14 12:50:00,17.09,17.09,17.07,17.08,242380.566003987,1.2303,1.2303,1.2288,1.2296,242380.566
2006-03-14 13:00:00,17.08,17.09,17.07,17.09,479144.4700506624,1.2296,1.2303,1.2288,1.2303,479144.4701
2006-03-14 13:10:00,17.09,17.11,17.09,17.11,714612.2213379581,1.2303,1.2317,1.2303,1.2317,714612.2213
2006-03-14 13:20:00,17.11,17.11,17.1,17.11,334839.46283973247,1.2317,1.2317,1.231,1.2317,334839.4628
2006-03-14 13:30:00,17.11,17.13,17.11,17.12,332247.1573209733,1.2317,1.2332,1.2317,1.2324,332247.1573
2006-03-14 13:40:00,17.11,17.13,17.1,17.12,499450.8632809429,1.2317,1.2332,1.231,1.2324,499450.8633
2006-03-14 13:50:00,17.12,17.13,17.12,17.13,437235.53083072166,1.2324,1.2332,1.2324,1.2332,437235.5308
2006-03-14 14:00:00,17.13,17.14,17.12,17.13,522349.5620299827,1.2332,1.2339,1.2324,1.2332,522349.562
2006-03-14 14:10:00,17.13,17.14,17.12,17.14,776827.5537881794,1.2332,1.2339,1.2324,1.2339,776827.5538
2006-03-14 14:20:00,17.14,17.19,17.14,17.18,825649.3077248114,1.2339,1.2375,1.2339,1.2368,825649.3077
2006-03-14 14:30:00,17.18,17.18,17.16,17.17,405263.7627660246,1.2368,1.2368,1.2353,1.236,405263.7628
2006-03-14 14:40:00,17.17,17.18,17.16,17.18,553025.1773353001,1.236,1.2368,1.2353,1.2368,553025.1773
2006-03-14 14:50:00,17.18,17.18,17.15,17.18,531422.6313456399,1.2368,1.2368,1.2346,1.2368,531422.6313
2006-03-14 15:00:00,17.18,17.19,17.18,17.18,804046.7617351512,1.2368,1.2375,1.2368,1.2368,804046.7617
2006-03-14 15:10:00,17.18,17.2,17.18,17.19,495994.4559225973,1.2368,1.2382,1.2368,1.2375,495994.4559
2006-03-14 15:20:00,17.19,17.19,17.18,17.19,644187.921411666,1.2375,1.2375,1.2368,1.2375,644187.9214
2006-03-14 15:30:00,17.19,17.24,17.18,17.2,1496624.386163656,1.2375,1.2411,1.2368,1.2382,1496624.3862
2006-03-14 15:40:00,17.2,17.23,17.2,17.22,1490143.6223667578,1.2382,1.2404,1.2382,1.2396,1490143.6224
2006-03-14 15:50:00,17.22,17.25,17.22,17.24,2834686.0847632065,1.2396,1.2418,1.2396,1.2411,2834686.0848
2006-03-15 09:30:00,17.23,17.23,17.16,17.16,1732524.188370745,1.2404,1.2404,1.2353,1.2353,1732524.1884
2006-03-15 09:40:00,17.16,17.19,17.11,17.12,1001926.0830004384,1.2353,1.2375,1.2317,1.2324,1001926.083
2006-03-15 09:50:00,17.12,17.16,17.08,17.13,833858.2752008822,1.2324,1.2353,1.2296,1.2332,833858.2752
2006-03-15 10:00:00,17.14,17.18,17.12,17.13,928045.3757158006,1.2339,1.2368,1.2324,1.2332,928045.3757
2006-03-15 10:10:00,17.13,17.15,17.12,17.14,724117.3415734086,1.2332,1.2346,1.2324,1.2339,724117.3416
2006-03-15 10:20:00,17.14,17.15,17.13,17.14,381500.9621773984,1.2339,1.2346,1.2332,1.2339,381500.9622
2006-03-15 10:30:00,17.14,17.18,17.14,17.16,419953.4940389936,1.2339,1.2368,1.2339,1.2353,419953.494
2006-03-15 10:40:00,17.16,17.18,17.14,17.16,325334.342604282,1.2353,1.2368,1.2339,1.2353,325334.3426
2006-03-15 10:50:00,17.16,17.17,17.14,17.16,327494.59720324806,1.2353,1.236,1.2339,1.2353,327494.5972
2006-03-15 11:00:00,17.16,17.19,17.16,17.16,477416.2663714896,1.2353,1.2375,1.2353,1.2353,477416.2664
2006-03-15 11:10:00,17.16,17.16,17.13,17.15,594934.1165552408,1.2353,1.2353,1.2332,1.2346,594934.1166
2006-03-15 11:20:00,17.15,17.19,17.14,17.18,398782.99896912655,1.2346,1.2375,1.2339,1.2368,398782.999
2006-03-15 11:30:00,17.19,17.19,17.15,17.17,547408.5153779885,1.2375,1.2375,1.2346,1.236,547408.5154
2006-03-15 11:40:00,17.17,17.19,17.16,17.17,304163.8475344151,1.236,1.2375,1.2353,1.236,304163.8475
2006-03-15 11:50:00,17.17,17.19,17.16,17.17,182325.48815273176,1.236,1.2375,1.2353,1.236,182325.4882
2006-03-15 12:00:00,17.17,17.17,17.15,17.16,183189.58999231816,1.236,1.236,1.2346,1.2353,183189.59
2006-03-15 12:10:00,17.15,17.16,17.13,17.13,274784.3849884772,1.2346,1.2353,1.2332,1.2332,274784.385
2006-03-15 12:20:00,17.13,17.14,17.12,17.12,248861.32980088505,1.2332,1.2339,1.2324,1.2324,248861.3298
2006-03-15 12:30:00,17.12,17.12,17.08,17.09,450197.05842451775,1.2324,1.2324,1.2296,1.2303,450197.0584
2006-03-15 12:40:00,17.09,17.09,17.07,17.08,327926.64812304126,1.2303,1.2303,1.2288,1.2296,327926.6481
2006-03-15 12:50:00,17.08,17.1,17.07,17.1,311076.66225110635,1.2296,1.231,1.2288,1.231,311076.6623
2006-03-15 13:00:00,17.1,17.11,17.08,17.09,287745.91258227336,1.231,1.2317,1.2296,1.2303,287745.9126
2006-03-15 13:10:00,17.09,17.13,17.09,17.12,272192.07946971804,1.2303,1.2332,1.2303,1.2324,272192.0795
2006-03-15 13:20:00,17.11,17.13,17.1,17.12,184485.74275169772,1.2317,1.2332,1.231,1.2324,184485.7428
2006-03-15 13:30:00,17.11,17.11,17.08,17.09,331383.0554813869,1.2317,1.2317,1.2296,1.2303,331383.0555
2006-03-15 13:40:00,17.09,17.12,17.09,17.12,332679.2082407665,1.2303,1.2324,1.2303,1.2324,332679.2082
2006-03-15 13:50:00,17.12,17.15,17.11,17.13,384525.3186159509,1.2324,1.2346,1.2317,1.2332,384525.3186
2006-03-15 14:00:00,17.13,17.14,17.12,17.14,445012.4473869993,1.2332,1.2339,1.2324,1.2339,445012.4474
2006-03-15 14:10:00,17.14,17.2,17.14,17.18,519757.2565112235,1.2339,1.2382,1.2339,1.2368,519757.2565
2006-03-15 14:20:00,17.19,17.19,17.16,17.18,503771.372478875,1.2375,1.2375,1.2353,1.2368,503771.3725
2006-03-15 14:30:00,17.18,17.2,17.18,17.19,381068.9112576053,1.2368,1.2382,1.2368,1.2375,381068.9113
2006-03-15 14:40:00,17.19,17.19,17.14,17.14,546976.4644581953,1.2375,1.2375,1.2339,1.2339,546976.4645
2006-03-15 14:50:00,17.14,17.16,17.11,17.11,396622.74437016057,1.2339,1.2353,1.2317,1.2317,396622.7444
2006-03-15 15:00:00,17.11,17.11,17.1,17.1,499018.8123611497,1.2317,1.2317,1.231,1.231,499018.8124
2006-03-15 15:10:00,17.1,17.11,17.04,17.1,834290.3261206754,1.231,1.2317,1.2267,1.231,834290.3261
2006-03-15 15:20:00,17.1,17.12,17.1,17.11,764298.0771141765,1.231,1.2324,1.231,1.2317,764298.0771
2006-03-15 15:30:00,17.11,17.13,17.1,17.1,772074.9936704541,1.2317,1.2332,1.231,1.231,772074.9937
2006-03-15 15:40:00,17.1,17.1,17.07,17.08,1073646.53568611,1.231,1.231,1.2288,1.2296,1073646.5357
2006-03-15 15:50:00,17.08,17.1,17.08,17.1,1474589.7892542025,1.2296,1.231,1.2296,1.231,1474589.7893
2006-03-16 09:30:00,17.17,17.2,17.16,17.18,1989162.434727908,1.236,1.2382,1.2353,1.2368,1989162.4347
2006-03-16 09:40:00,17.18,17.19,17.16,17.16,1541989.7327419424,1.2368,1.2375,1.2353,1.2353,1541989.7327
2006-03-16 09:50:00,17.16,17.17,17.14,17.16,1519523.0849126957,1.2353,1.236,1.2339,1.2353,1519523.0849
2006-03-16 10:00:00,17.16,17.19,17.16,17.19,1121172.1368633625,1.2353,1.2375,1.2353,1.2375,1121172.1369
2006-03-16 10:10:00,17.19,17.19,17.17,17.17,426002.2069160984,1.2375,1.2375,1.236,1.236,426002.2069
2006-03-16 10:20:00,17.17,17.17,17.14,17.14,820032.6457674997,1.236,1.236,1.2339,1.2339,820032.6458
2006-03-16 10:30:00,17.15,17.16,17.11,17.12,1056364.4988943818,1.2346,1.2353,1.2317,1.2324,1056364.4989
2006-03-16 10:40:00,17.12,17.13,17.08,17.1,805774.965414324,1.2324,1.2332,1.2296,1.231,805774.9654
2006-03-16 10:50:00,17.1,17.13,17.07,17.09,1369601.415744454,1.231,1.2332,1.2288,1.2303,1369601.4157
2006-03-16 11:00:00,17.09,17.12,17.08,17.12,1343678.360556862,1.2303,1.2324,1.2296,1.2324,1343678.3606
2006-03-16 11:10:00,17.12,17.13,17.11,17.13,1305225.828695267,1.2324,1.2332,1.2317,1.2332,1305225.8287
2006-03-16 11:20:00,17.12,17.13,17.1,17.12,400511.2026482994,1.2324,1.2332,1.231,1.2324,400511.2026
2006-03-16 11:30:00,17.12,17.13,17.1,17.11,443284.2437078265,1.2324,1.2332,1.231,1.2317,443284.2437
2006-03-16 11:40:00,17.1,17.11,17.1,17.1,433779.123472376,1.231,1.2317,1.231,1.231,433779.1235
2006-03-16 11:50:00,17.1,17.12,17.07,17.08,488217.53936631966,1.231,1.2324,1.2288,1.2296,488217.5394
2006-03-16 12:00:00,17.08,17.08,17.03,17.04,599686.6766729661,1.2296,1.2296,1.226,1.2267,599686.6767
2006-03-16 12:10:00,17.04,17.09,17.03,17.08,1186843.8766719291,1.2267,1.2303,1.226,1.2296,1186843.8767
2006-03-16 12:20:00,17.08,17.09,17.06,17.08,607031.5423094506,1.2296,1.2303,1.2281,1.2296,607031.5423
2006-03-16 12:30:00,17.08,17.1,17.07,17.1,991988.9118451946,1.2296,1.231,1.2288,1.231,991988.9118
2006-03-16 12:40:00,17.1,17.11,17.1,17.1,530990.5804258467,1.231,1.2317,1.231,1.231,530990.5804
2006-03-16 12:50:00,17.1,17.1,17.09,17.09,264847.2138332336,1.231,1.231,1.2303,1.2303,264847.2138
2006-03-16 13:00:00,17.09,17.09,17.06,17.07,888296.6910948259,1.2303,1.2303,1.2281,1.2288,888296.6911
2006-03-16 13:10:00,17.07,17.07,17.04,17.06,343912.5321553898,1.2288,1.2288,1.2267,1.2281,343912.5322
2006-03-16 13:20:00,17.06,17.09,17.06,17.09,189670.35378921623,1.2281,1.2303,1.2281,1.2303,189670.3538
2006-03-16 13:30:00,17.09,17.1,17.09,17.1,177140.8771152133,1.2303,1.231,1.2303,1.231,177140.8771
2006-03-16 13:40:00,17.1,17.1,17.09,17.09,239356.20956543452,1.231,1.231,1.2303,1.2303,239356.2096
2006-03-16 13:50:00,17.09,17.1,17.08,17.09,463158.5860183138,1.2303,1.231,1.2296,1.2303,463158.586
2006-03-16 14:00:00,17.1,17.11,17.09,17.11,562098.2466509574,1.231,1.2317,1.2303,1.2317,562098.2467
2006-03-16 14:10:00,17.11,17.11,17.09,17.1,638571.2594543544,1.2317,1.2317,1.2303,1.231,638571.2595
2006-03-16 14:20:00,17.1,17.1,17.09,17.1,161154.9930828648,1.231,1.231,1.2303,1.231,161154.9931
2006-03-16 14:30:00,17.1,17.11,17.09,17.09,463158.5860183138,1.231,1.2317,1.2303,1.2303,463158.586
2006-03-16 14:40:00,17.09,17.11,17.09,17.1,362058.6707867043,1.2303,1.2317,1.2303,1.231,362058.6708
2006-03-16 14:50:00,17.1,17.13,17.1,17.11,550000.8208967478,1.231,1.2332,1.231,1.2317,550000.8209
2006-03-16 15:00:00,17.11,17.11,17.1,17.11,476552.1645319032,1.2317,1.2317,1.231,1.2317,476552.1645
2006-03-16 15:10:00,17.11,17.12,17.1,17.1,590181.5564375157,1.2317,1.2324,1.231,1.231,590181.5564
2006-03-16 15:20:00,17.1,17.11,17.1,17.1,274352.334068684,1.231,1.2317,1.231,1.231,274352.3341
2006-03-16 15:30:00,17.1,17.12,17.1,17.1,889160.7929344123,1.231,1.2324,1.231,1.231,889160.7929
2006-03-16 15:40:00,17.1,17.1,17.09,17.1,1260292.5330367738,1.231,1.231,1.2303,1.231,1260292.533
2006-03-16 15:50:00,17.1,17.11,17.1,17.1,1564456.3805711889,1.231,1.2317,1.231,1.231,1564456.3806
2006-03-17 09:30:00,17.09,17.09,17.02,17.03,13560782.21954927,1.2303,1.2303,1.2252,1.226,13560782.2195
2006-03-17 09:40:00,17.03,17.06,17.01,17.05,911195.3898438656,1.226,1.2281,1.2245,1.2274,911195.3898
2006-03-17 09:50:00,17.05,17.11,17.04,17.09,540927.7515810904,1.2274,1.2317,1.2267,1.2303,540927.7516
2006-03-17 10:00:00,17.09,17.12,17.06,17.1,591909.7601166884,1.2303,1.2324,1.2281,1.231,591909.7601
2006-03-17 10:10:00,17.1,17.13,17.08,17.08,1048155.5314183112,1.231,1.2332,1.2296,1.2296,1048155.5314
2006-03-17 10:20:00,17.08,17.11,17.05,17.09,578084.1306833059,1.2296,1.2317,1.2274,1.2303,578084.1307
2006-03-17 10:30:00,17.09,17.09,17.06,17.06,423409.9013973392,1.2303,1.2303,1.2281,1.2281,423409.9014
2006-03-17 10:40:00,17.06,17.12,17.06,17.1,564690.5521697166,1.2281,1.2324,1.2281,1.231,564690.5522
2006-03-17 10:50:00,17.11,17.11,17.09,17.1,731462.207209893,1.2317,1.2317,1.2303,1.231,731462.2072
2006-03-17 11:00:00,17.1,17.12,17.1,17.11,536607.2423831584,1.231,1.2324,1.231,1.2317,536607.2424
2006-03-17 11:10:00,17.11,17.12,17.1,17.11,548704.668137368,1.2317,1.2324,1.231,1.2317,548704.6681
2006-03-17 11:20:00,17.11,17.12,17.09,17.1,723253.2397338222,1.2317,1.2324,1.2303,1.231,723253.2397
2006-03-17 11:30:00,17.1,17.1,17.08,17.08,248429.27888109183,1.231,1.231,1.2296,1.2296,248429.2789
2006-03-17 11:40:00,17.08,17.08,17.05,17.06,308916.4076521403,1.2296,1.2296,1.2274,1.2281,308916.4077
2006-03-17 11:50:00,17.06,17.07,17.05,17.07,231579.2930091569,1.2281,1.2288,1.2274,1.2288,231579.293
2006-03-17 12:00:00,17.07,17.09,17.06,17.07,371131.7401023616,1.2288,1.2303,1.2281,1.2288,371131.7401
2006-03-17 12:10:00,17.08,17.1,17.07,17.09,282129.2506249617,1.2296,1.231,1.2288,1.2303,282129.2506
2006-03-17 12:20:00,17.09,17.1,17.09,17.1,176708.82619542012,1.2303,1.231,1.2303,1.231,176708.8262
2006-03-17 12:30:00,17.1,17.12,17.1,17.12,462294.4841787274,1.231,1.2324,1.231,1.2324,462294.4842
2006-03-17 12:40:00,17.12,17.12,17.1,17.1,718500.679616097,1.2324,1.2324,1.231,1.231,718500.6796
2006-03-17 12:50:00,17.1,17.12,17.1,17.11,419089.3921994071,1.231,1.2324,1.231,1.2317,419089.3922
2006-03-17 13:00:00,17.11,17.11,17.1,17.11,467911.1461360391,1.2317,1.2317,1.231,1.2317,467911.1461
2006-03-17 13:10:00,17.11,17.12,17.1,17.11,384957.3695357441,1.2317,1.2324,1.231,1.2317,384957.3695
2006-03-17 13:20:00,17.11,17.12,17.1,17.1,464022.6878579003,1.2317,1.2324,1.231,1.231,464022.6879
2006-03-17 13:30:00,17.11,17.11,17.08,17.09,495130.35408301087,1.2317,1.2317,1.2296,1.2303,495130.3541
2006-03-17 13:40:00,17.09,17.1,17.08,17.1,244972.87152274625,1.2303,1.231,1.2296,1.231,244972.8715
2006-03-17 13:50:00,17.1,17.1,17.08,17.08,224234.42737267248,1.231,1.231,1.2296,1.2296,224234.4274
2006-03-17 14:00:00,17.08,17.09,17.07,17.08,315397.1714490384,1.2296,1.2303,1.2288,1.2296,315397.1714
2006-03-17 14:10:00,17.09,17.09,17.07,17.09,276944.63958744326,1.2303,1.2303,1.2288,1.2303,276944.6396
2006-03-17 14:20:00,17.09,17.09,17.05,17.06,744423.7348036892,1.2303,1.2303,1.2274,1.2281,744423.7348
2006-03-17 14:30:00,17.07,17.07,17.05,17.07,227690.83473101808,1.2288,1.2288,1.2274,1.2288,227690.8347
2006-03-17 14:40:00,17.07,17.08,17.06,17.08,311940.76409069274,1.2288,1.2296,1.2281,1.2296,311940.7641
2006-03-17 14:50:00,17.08,17.09,17.06,17.06,425138.105076512,1.2296,1.2303,1.2281,1.2281,425138.1051
2006-03-17 15:00:00,17.05,17.06,17.04,17.05,550864.9227363341,1.2274,1.2281,1.2267,1.2274,550864.9227
2006-03-17 15:10:00,17.06,17.06,17.03,17.03,561666.1957311642,1.2281,1.2281,1.226,1.226,561666.1957
2006-03-17 15:20:00,17.04,17.05,17.03,17.03,2139516.1548159425,1.2267,1.2274,1.226,1.226,2139516.1548
2006-03-17 15:30:00,17.03,17.03,17.0,17.01,670543.0275190515,1.226,1.226,1.2238,1.2245,670543.0275
2006-03-17 15:40:00,17.01,17.05,17.01,17.04,574627.7233249603,1.2245,1.2274,1.2245,1.2267,574627.7233
2006-03-17 15:50:00,17.04,17.04,17.02,17.04,1281463.0281066408,1.2267,1.2267,1.2252,1.2267,1281463.0281
2006-03-20 09:30:00,17.01,17.01,16.97,16.98,1007542.74495775,1.2245,1.2245,1.2216,1.2224,1007542.745
2006-03-20 09:40:00,16.98,17.0,16.97,16.98,478712.4191308692,1.2224,1.2238,1.2216,1.2224,478712.4191
2006-03-20 09:50:00,16.98,16.99,16.97,16.99,494266.2522434245,1.2224,1.2231,1.2216,1.2231,494266.2522
2006-03-20 10:00:00,16.99,17.04,16.95,16.97,1612846.0835880276,1.2231,1.2267,1.2202,1.2216,1612846.0836
2006-03-20 10:10:00,16.97,16.98,16.94,16.94,1005382.490358784,1.2216,1.2224,1.2195,1.2195,1005382.4904
2006-03-20 10:20:00,16.94,16.96,16.87,16.87,1061549.1099319004,1.2195,1.2209,1.2144,1.2144,1061549.1099
2006-03-20 10:30:00,16.87,16.92,16.85,16.9,1093088.827076804,1.2144,1.218,1.213,1.2166,1093088.8271
2006-03-20 10:40:00,16.9,16.91,16.86,16.89,1257700.2275180146,1.2166,1.2173,1.2137,1.2159,1257700.2275
2006-03-20 10:50:00,16.89,16.9,16.88,16.89,733622.461808859,1.2159,1.2166,1.2152,1.2159,733622.4618
2006-03-20 11:00:00,16.9,16.91,16.89,16.9,713748.1194983717,1.2166,1.2173,1.2159,1.2166,713748.1195
2006-03-20 11:10:00,16.9,16.93,16.9,16.93,529262.376746674,1.2166,1.2188,1.2166,1.2188,529262.3767
2006-03-20 11:20:00,16.93,16.95,16.93,16.94,652396.8888877368,1.2188,1.2202,1.2188,1.2195,652396.8889
2006-03-20 11:30:00,16.94,16.94,16.93,16.94,505067.5252382546,1.2195,1.2195,1.2188,1.2195,505067.5252
2006-03-20 11:40:00,16.94,16.95,16.94,16.95,1065005.517290246,1.2195,1.2202,1.2195,1.2202,1065005.5173
2006-03-20 11:50:00,16.95,16.96,16.93,16.96,504203.4233986682,1.2202,1.2209,1.2188,1.2209,504203.4234
2006-03-20 12:00:00,16.96,16.97,16.95,16.95,642891.7686522864,1.2209,1.2216,1.2202,1.2202,642891.7687
2006-03-20 12:10:00,16.95,16.96,16.94,16.95,393598.3879316081,1.2202,1.2209,1.2195,1.2202,393598.3879
2006-03-20 12:20:00,16.95,16.95,16.94,16.94,1027849.1381880305,1.2202,1.2202,1.2195,1.2195,1027849.1382
2006-03-20 12:30:00,16.94,16.97,16.94,16.97,284721.5561437209,1.2195,1.2216,1.2195,1.2216,284721.5561
2006-03-20 12:40:00,16.97,16.98,16.96,16.97,302435.64385524223,1.2216,1.2224,1.2209,1.2216,302435.6439
2006-03-20 12:50:00,16.97,16.97,16.95,16.95,1429224.4426759162,1.2216,1.2216,1.2202,1.2202,1429224.4427
2006-03-20 13:00:00,16.95,16.95,16.91,16.92,365515.0781450499,1.2202,1.2202,1.2173,1.218,365515.0781
2006-03-20 13:10:00,16.92,16.94,16.92,16.94,541791.8534206769,1.218,1.2195,1.218,1.2195,541791.8534
2006-03-20 13:20:00,16.94,16.94,16.92,16.94,472663.70625376434,1.2195,1.2195,1.218,1.2195,472663.7063
2006-03-20 13:30:00,16.93,16.94,16.92,16.92,491241.895804872,1.2188,1.2195,1.218,1.218,491241.8958
2006-03-20 13:40:00,16.92,16.95,16.92,16.95,661469.9582033941,1.218,1.2202,1.218,1.2202,661469.9582
2006-03-20 13:50:00,16.95,16.96,16.95,16.96,358602.26342835865,1.2202,1.2209,1.2202,1.2209,358602.2634
2006-03-20 14:00:00,16.96,16.99,16.96,16.98,368539.4345836024,1.2209,1.2231,1.2209,1.2224,368539.4346
2006-03-20 14:10:00,16.99,17.01,16.98,16.99,303299.7456948287,1.2231,1.2245,1.2224,1.2231,303299.7457
2006-03-20 14:20:00,16.99,17.01,16.99,16.99,371995.841941948,1.2231,1.2245,1.2231,1.2231,371995.8419
2006-03-20 14:30:00,16.99,17.0,16.97,16.98,409152.22104416345,1.2231,1.2238,1.2216,1.2224,409152.221
2006-03-20 14:40:00,16.98,17.01,16.98,17.01,690849.4207493319,1.2224,1.2245,1.2224,1.2245,690849.4207
2006-03-20 14:50:00,17.0,17.02,17.0,17.02,1332445.0366422387,1.2238,1.2252,1.2238,1.2252,1332445.0366
2006-03-20 15:00:00,17.02,17.03,17.02,17.02,842067.2426769531,1.2252,1.226,1.2252,1.2252,842067.2427
2006-03-20 15:10:00,17.03,17.03,17.0,17.0,1015751.7124338208,1.226,1.226,1.2238,1.2238,1015751.7124
2006-03-20 15:20:00,17.0,17.03,17.0,17.02,365515.0781450499,1.2238,1.226,1.2238,1.2252,365515.0781
2006-03-20 15:30:00,17.02,17.06,17.02,17.06,865397.9923457861,1.2252,1.2281,1.2252,1.2281,865397.9923
2006-03-20 15:40:00,17.06,17.06,17.04,17.04,845523.6500352987,1.2281,1.2281,1.2267,1.2267,845523.65
2006-03-20 15:50:00,17.04,17.04,17.01,17.03,1808565.1502543488,1.2267,1.2267,1.2245,1.226,1808565.1503
2006-03-21 09:30:00,16.98,17.01,16.94,16.96,1189868.2331104816,1.2224,1.2245,1.2195,1.2209,1189868.2331
2006-03-21 09:40:00,16.97,17.0,16.96,16.98,450629.1093443109,1.2216,1.2238,1.2209,1.2224,450629.1093
2006-03-21 09:50:00,16.98,17.01,16.97,16.99,302003.59293544904,1.2224,1.2245,1.2216,1.2231,302003.5929
2006-03-21 10:00:00,16.98,17.01,16.98,17.0,406127.864605611,1.2224,1.2245,1.2224,1.2238,406127.8646
2006-03-21 10:10:00,17.0,17.02,16.99,17.02,430754.7670338236,1.2238,1.2252,1.2231,1.2252,430754.767
2006-03-21 10:20:00,17.02,17.03,16.99,17.01,292930.5236197918,1.2252,1.226,1.2231,1.2245,292930.5236
2006-03-21 10:30:00,17.0,17.03,16.99,16.99,318853.57880738395,1.2238,1.226,1.2231,1.2231,318853.5788
2006-03-21 10:40:00,16.99,17.01,16.99,16.99,341320.22663663054,1.2231,1.2245,1.2231,1.2231,341320.2266
2006-03-21 10:50:00,16.99,17.0,16.94,16.94,798430.0997778395,1.2231,1.2238,1.2195,1.2195,798430.0998
2006-03-21 11:00:00,16.94,16.98,16.94,16.96,426866.3087556848,1.2195,1.2224,1.2195,1.2209,426866.3088
2006-03-21 11:10:00,16.96,16.97,16.94,16.94,320149.7315667636,1.2209,1.2216,1.2195,1.2195,320149.7316
2006-03-21 11:20:00,16.94,16.98,16.94,16.96,314533.0696094519,1.2195,1.2224,1.2195,1.2209,314533.0696
2006-03-21 11:30:00,16.96,16.99,16.94,16.98,337431.7683584917,1.2209,1.2231,1.2195,1.2224,337431.7684
2006-03-21 11:40:00,16.98,17.02,16.98,17.02,469207.2988954187,1.2224,1.2252,1.2224,1.2252,469207.2989
2006-03-21 11:50:00,17.02,17.05,17.01,17.04,464886.7896974867,1.2252,1.2274,1.2245,1.2267,464886.7897
2006-03-21 12:00:00,17.04,17.06,17.03,17.04,435507.3271515489,1.2267,1.2281,1.226,1.2267,435507.3272
2006-03-21 12:10:00,17.04,17.06,17.04,17.05,368971.4855033956,1.2267,1.2281,1.2267,1.2274,368971.4855
2006-03-21 12:20:00,17.06,17.06,17.04,17.06,402239.4063274722,1.2281,1.2281,1.2267,1.2281,402239.4063
2006-03-21 12:30:00,17.06,17.07,17.04,17.05,448468.85474534496,1.2281,1.2288,1.2267,1.2274,448468.8547
2006-03-21 12:40:00,17.05,17.08,17.04,17.08,455381.66946203617,1.2274,1.2296,1.2267,1.2296,455381.6695
2006-03-21 12:50:00,17.08,17.1,17.04,17.06,419521.4431192004,1.2296,1.231,1.2267,1.2281,419521.4431
2006-03-21 13:00:00,17.06,17.06,17.02,17.03,712884.0176587853,1.2281,1.2281,1.2252,1.226,712884.0177
2006-03-21 13:10:00,17.03,17.03,16.97,16.98,406991.9664451974,1.226,1.226,1.2216,1.2224,406991.9664
2006-03-21 13:20:00,16.98,17.0,16.94,16.95,356874.05974918586,1.2224,1.2238,1.2195,1.2202,356874.0597
2006-03-21 13:30:00,16.95,16.96,16.93,16.96,420817.59587858,1.2202,1.2209,1.2188,1.2209,420817.5959
2006-03-21 13:40:00,16.96,16.96,16.84,16.9,575923.8760843399,1.2209,1.2209,1.2123,1.2166,575923.8761
2006-03-21 13:50:00,16.9,16.91,16.86,16.87,756521.1605578988,1.2166,1.2173,1.2137,1.2144,756521.1606
2006-03-21 14:00:00,16.87,16.87,16.77,16.78,1123332.3914623284,1.2144,1.2144,1.2072,1.208,1123332.3915
2006-03-21 14:10:00,16.78,16.79,16.73,16.78,1715674.20249881,1.208,1.2087,1.2044,1.208,1715674.2025
2006-03-21 14:20:00,16.78,16.82,16.77,16.79,1094817.030755977,1.208,1.2108,1.2072,1.2087,1094817.0308
2006-03-21 14:30:00,16.79,16.83,16.79,16.82,1211902.830019935,1.2087,1.2116,1.2087,1.2108,1211902.83
2006-03-21 14:40:00,16.82,16.83,16.78,16.78,800590.3543768056,1.2108,1.2116,1.208,1.208,800590.3544
2006-03-21 14:50:00,16.79,16.8,16.76,16.77,806207.0163341172,1.2087,1.2094,1.2065,1.2072,806207.0163
2006-03-21 15:00:00,16.77,16.78,16.75,16.76,1048155.5314183112,1.2072,1.208,1.2058,1.2065,1048155.5314
2006-03-21 15:10:00,16.75,16.76,16.72,16.74,818304.4420883269,1.2058,1.2065,1.2036,1.2051,818304.4421
2006-03-21 15:20:00,16.74,16.75,16.72,16.72,1066733.7209694188,1.2051,1.2058,1.2036,1.2036,1066733.721
2006-03-21 15:30:00,16.72,16.78,16.72,16.76,1090496.521558045,1.2036,1.208,1.2036,1.2065,1090496.5216
2006-03-21 15:40:00,16.76,16.77,16.75,16.76,1021368.3743911324,1.2065,1.2072,1.2058,1.2065,1021368.3744
2006-03-21 15:50:00,16.75,16.77,16.74,16.77,1794307.469901173,1.2058,1.2072,1.2051,1.2072,1794307.4699
2006-03-22 09:30:00,16.81,16.87,16.77,16.85,1497920.5389230356,1.2101,1.2144,1.2072,1.213,1497920.5389
2006-03-22 09:40:00,16.85,16.92,16.85,16.91,727141.6980119611,1.213,1.218,1.213,1.2173,727141.698
2006-03-22 09:50:00,16.91,16.91,16.87,16.91,972978.6713742936,1.2173,1.2173,1.2144,1.2173,972978.6714
2006-03-22 10:00:00,16.91,16.96,16.91,16.96,940142.8014700102,1.2173,1.2209,1.2173,1.2209,940142.8015
2006-03-22 10:10:00,16.96,17.0,16.94,17.0,898233.8622500695,1.2209,1.2238,1.2195,1.2238,898233.8623
2006-03-22 10:20:00,17.0,17.03,16.99,17.0,967794.0603367751,1.2238,1.226,1.2231,1.2238,967794.0603
2006-03-22 10:30:00,17.0,17.0,16.96,16.97,1058524.753493348,1.2238,1.2238,1.2209,1.2216,1058524.7535
2006-03-22 10:40:00,16.97,16.97,16.93,16.95,851572.3629124035,1.2216,1.2216,1.2188,1.2202,851572.3629
2006-03-22 10:50:00,16.95,16.95,16.92,16.92,1278438.6716680883,1.2202,1.2202,1.218,1.218,1278438.6717
2006-03-22 11:00:00,16.92,16.97,16.92,16.96,612216.1533469689,1.218,1.2216,1.218,1.2209,612216.1533
2006-03-22 11:10:00,16.96,16.96,16.94,16.95,382797.114936778,1.2209,1.2209,1.2195,1.2202,382797.1149
2006-03-22 11:20:00,16.95,16.98,16.95,16.96,468775.2479756255,1.2202,1.2224,1.2202,1.2209,468775.248
2006-03-22 11:30:00,16.96,16.96,16.94,16.95,483464.9792485944,1.2209,1.2209,1.2195,1.2202,483464.9792
2006-03-22 11:40:00,16.95,16.97,16.94,16.97,676159.689476363,1.2202,1.2216,1.2195,1.2216,676159.6895
2006-03-22 11:50:00,16.97,16.99,16.94,16.99,590613.6073573089,1.2216,1.2231,1.2195,1.2231,590613.6074
2006-03-22 12:00:00,16.98,17.0,16.97,16.99,415632.9848410615,1.2224,1.2238,1.2216,1.2231,415632.9848
2006-03-22 12:10:00,16.99,17.0,16.98,16.99,210408.79793929,1.2231,1.2238,1.2224,1.2231,210408.7979
2006-03-22 12:20:00,16.99,16.99,16.98,16.99,181029.3353933521,1.2231,1.2231,1.2224,1.2231,181029.3354
2006-03-22 12:30:00,16.99,17.0,16.98,16.99,174548.5715964541,1.2231,1.2238,1.2224,1.2231,174548.5716
2006-03-22 12:40:00,16.99,17.0,16.99,17.0,519325.2055914303,1.2231,1.2238,1.2231,1.2238,519325.2056
2006-03-22 12:50:00,17.0,17.0,16.97,17.0,278672.84326661605,1.2238,1.2238,1.2216,1.2238,278672.8433
2006-03-22 13:00:00,17.0,17.01,16.97,17.0,367675.332744016,1.2238,1.2245,1.2216,1.2238,367675.3327
2006-03-22 13:10:00,17.0,17.01,16.98,16.99,547840.5662977817,1.2238,1.2245,1.2224,1.2231,547840.5663
2006-03-22 13:20:00,16.99,17.0,16.97,16.98,422545.79955775273,1.2231,1.2238,1.2216,1.2224,422545.7996
2006-03-22 13:30:00,16.97,16.99,16.95,16.97,478712.4191308692,1.2216,1.2231,1.2202,1.2216,478712.4191
2006-03-22 13:40:00,16.97,16.99,16.97,16.97,324470.2407646956,1.2216,1.2231,1.2216,1.2216,324470.2408
2006-03-22 13:50:00,16.97,16.97,16.95,16.96,324902.2916844888,1.2216,1.2216,1.2202,1.2209,324902.2917
2006-03-22 14:00:00,16.96,16.97,16.95,16.95,455381.66946203617,1.2209,1.2216,1.2202,1.2202,455381.6695
2006-03-22 14:10:00,16.95,16.96,16.93,16.96,601414.8803521389,1.2202,1.2209,1.2188,1.2209,601414.8804
2006-03-22 14:20:00,16.96,16.96,16.94,16.95,360330.4671075315,1.2209,1.2209,1.2195,1.2202,360330.4671
2006-03-22 14:30:00,16.95,16.95,16.93,16.94,270031.824870752,1.2202,1.2202,1.2188,1.2195,270031.8249
2006-03-22 14:40:00,16.94,16.95,16.93,16.93,233307.49668832973,1.2195,1.2202,1.2188,1.2188,233307.4967
2006-03-22 14:50:00,16.93,16.95,16.93,16.95,304163.8475344151,1.2188,1.2202,1.2188,1.2202,304163.8475
2006-03-22 15:00:00,16.95,16.95,16.92,16.93,523213.6638695691,1.2202,1.2202,1.218,1.2188,523213.6639
2006-03-22 15:10:00,16.94,16.94,16.91,16.94,688257.1152305728,1.2195,1.2195,1.2173,1.2195,688257.1152
2006-03-22 15:20:00,16.94,16.95,16.92,16.94,595798.2183948272,1.2195,1.2202,1.218,1.2195,595798.2184
2006-03-22 15:30:00,16.94,16.94,16.93,16.93,480440.622810042,1.2195,1.2195,1.2188,1.2188,480440.6228
2006-03-22 15:40:00,16.94,16.95,16.93,16.94,731894.2581296862,1.2195,1.2202,1.2188,1.2195,731894.2581
2006-03-22 15:50:00,16.93,16.97,16.93,16.96,1447370.5813072308,1.2188,1.2216,1.2188,1.2209,1447370.5813
2006-03-23 09:30:00,17.04,17.04,16.97,16.98,995445.3192035402,1.2267,1.2267,1.2216,1.2224,995445.3192
2006-03-23 09:40:00,16.98,16.98,16.94,16.95,556481.5846936457,1.2224,1.2224,1.2195,1.2202,556481.5847
2006-03-23 09:50:00,16.95,17.0,16.93,16.96,777691.6556277658,1.2202,1.2238,1.2188,1.2209,777691.6556
2006-03-23 10:00:00,16.96,16.98,16.95,16.95,853732.6175113695,1.2209,1.2224,1.2202,1.2202,853732.6175
2006-03-23 10:10:00,16.95,16.96,16.9,16.91,1085311.9105205266,1.2202,1.2209,1.2166,1.2173,1085311.9105
2006-03-23 10:20:00,16.91,16.94,16.9,16.91,747016.0403224484,1.2173,1.2195,1.2166,1.2173,747016.0403
2006-03-23 10:30:00,16.91,16.91,16.88,16.89,778123.706547559,1.2173,1.2173,1.2152,1.2159,778123.7065
2006-03-23 10:40:00,16.88,16.94,16.85,16.9,963905.6020586364,1.2152,1.2195,1.213,1.2166,963905.6021
2006-03-23 10:50:00,16.9,16.9,16.85,16.86,625177.6809407651,1.2166,1.2166,1.213,1.2137,625177.6809
2006-03-23 11:00:00,16.85,16.9,16.82,16.88,948783.8198658742,1.213,1.2166,1.2108,1.2152,948783.8199
2006-03-23 11:10:00,16.88,16.88,16.87,16.88,359898.4161877383,1.2152,1.2152,1.2144,1.2152,359898.4162
2006-03-23 11:20:00,16.88,16.88,16.85,16.85,273488.23222909763,1.2152,1.2152,1.213,1.213,273488.2322
2006-03-23 11:30:00,16.85,16.86,16.83,16.84,419953.4940389936,1.213,1.2137,1.2116,1.2123,419953.494
2006-03-23 11:40:00,16.84,16.85,16.83,16.84,417361.1885202343,1.2123,1.213,1.2116,1.2123,417361.1885
2006-03-23 11:50:00,16.84,16.84,16.83,16.83,305027.9493740015,1.2123,1.2123,1.2116,1.2116,305027.9494
2006-03-23 12:00:00,16.83,16.85,16.83,16.85,513708.5436341186,1.2116,1.213,1.2116,1.213,513708.5436
2006-03-23 12:10:00,16.85,16.88,16.85,16.87,331815.1064011801,1.213,1.2152,1.213,1.2144,331815.1064
2006-03-23 12:20:00,16.87,16.88,16.85,16.85,482600.877409008,1.2144,1.2152,1.213,1.213,482600.8774
2006-03-23 12:30:00,16.85,16.9,16.82,16.82,1127220.8497404673,1.213,1.2166,1.2108,1.2108,1127220.8497
2006-03-23 12:40:00,16.82,16.86,16.82,16.85,869286.4506239248,1.2108,1.2137,1.2108,1.213,869286.4506
2006-03-23 12:50:00,16.85,16.87,16.85,16.87,158562.68756410558,1.213,1.2144,1.213,1.2144,158562.6876
2006-03-23 13:00:00,16.87,16.88,16.85,16.87,219049.81633515403,1.2144,1.2152,1.213,1.2144,219049.8163
2006-03-23 13:10:00,16.87,16.87,16.86,16.86,292066.4217802054,1.2144,1.2144,1.2137,1.2137,292066.4218
2006-03-23 13:20:00,16.86,16.86,16.84,16.84,185349.84459128417,1.2137,1.2137,1.2123,1.2123,185349.8446
2006-03-23 13:30:00,16.85,16.86,16.83,16.84,235035.7003675025,1.213,1.2137,1.2116,1.2123,235035.7004
2006-03-23 13:40:00,16.84,16.87,16.84,16.85,200471.6267840463,1.2123,1.2144,1.2123,1.213,200471.6268
2006-03-23 13:50:00,16.84,16.87,16.84,16.86,370699.68918256834,1.2123,1.2144,1.2123,1.2137,370699.6892
2006-03-23 14:00:00,16.86,16.87,16.83,16.85,278240.79234682285,1.2137,1.2144,1.2116,1.213,278240.7923
2006-03-23 14:10:00,16.85,16.86,16.84,16.85,351257.39779187425,1.213,1.2137,1.2123,1.213,351257.3978
2006-03-23 14:20:00,16.85,16.87,16.85,16.87,221642.12185391324,1.213,1.2144,1.213,1.2144,221642.1219
2006-03-23 14:30:00,16.86,16.87,16.85,16.86,163747.29860162403,1.2137,1.2144,1.213,1.2137,163747.2986
2006-03-23 14:40:00,16.86,16.88,16.86,16.86,206520.3396611512,1.2137,1.2152,1.2137,1.2137,206520.3397
2006-03-23 14:50:00,16.86,16.88,16.84,16.84,502475.2197194953,1.2137,1.2152,1.2123,1.2123,502475.2197
2006-03-23 15:00:00,16.84,16.85,16.84,16.85,387981.7259742965,1.2123,1.213,1.2123,1.213,387981.726
2006-03-23 15:10:00,16.85,16.86,16.84,16.85,438963.7345098945,1.213,1.2137,1.2123,1.213,438963.7345
2006-03-23 15:20:00,16.85,16.85,16.84,16.85,588885.403678136,1.213,1.213,1.2123,1.213,588885.4037
2006-03-23 15:30:00,16.85,16.86,16.84,16.85,366811.2309044295,1.213,1.2137,1.2123,1.213,366811.2309
2006-03-23 15:40:00,16.85,16.86,16.84,16.85,711155.8139796125,1.213,1.2137,1.2123,1.213,711155.814
2006-03-23 15:50:00,16.85,16.86,16.84,16.84,751768.6004401736,1.213,1.2137,1.2123,1.2123,751768.6004
2006-03-24 09:30:00,16.72,16.84,16.72,16.78,1159624.6687249574,1.2036,1.2123,1.2036,1.208,1159624.6687
2006-03-24 09:40:00,16.78,16.82,16.78,16.81,447172.7019859653,1.208,1.2108,1.208,1.2101,447172.702
2006-03-24 09:50:00,16.81,16.84,16.79,16.82,464022.6878579003,1.2101,1.2123,1.2087,1.2108,464022.6879
2006-03-24 10:00:00,16.82,16.85,16.82,16.85,326198.4444438684,1.2108,1.213,1.2108,1.213,326198.4444
2006-03-24 10:10:00,16.85,16.89,16.83,16.88,568146.9595280623,1.213,1.2159,1.2116,1.2152,568146.9595
2006-03-24 10:20:00,16.87,16.93,16.87,16.92,517597.0019122575,1.2144,1.2188,1.2144,1.218,517597.0019
2006-03-24 10:30:00,16.92,16.93,16.9,16.9,442852.1927880333,1.218,1.2188,1.2166,1.2166,442852.1928
2006-03-24 10:40:00,16.9,16.91,16.88,16.88,460134.2295797615,1.2166,1.2173,1.2152,1.2152,460134.2296
2006-03-24 10:50:00,16.88,16.92,16.88,16.92,315397.1714490384,1.2152,1.218,1.2152,1.218,315397.1714
2006-03-24 11:00:00,16.92,16.94,16.9,16.93,289906.16718123935,1.218,1.2195,1.2166,1.2188,289906.1672
2006-03-24 11:10:00,16.93,16.94,16.92,16.92,280833.0978655821,1.2188,1.2195,1.218,1.218,280833.0979
2006-03-24 11:20:00,16.92,16.97,16.92,16.97,477848.3172912828,1.218,1.2216,1.218,1.2216,477848.3173
2006-03-24 11:30:00,16.97,17.0,16.97,16.99,604007.1858708981,1.2216,1.2238,1.2216,1.2231,604007.1859
2006-03-24 11:40:00,16.99,17.0,16.98,17.0,413040.6793223023,1.2231,1.2238,1.2224,1.2238,413040.6793
2006-03-24 11:50:00,17.0,17.01,16.98,16.99,459270.127740175,1.2238,1.2245,1.2224,1.2231,459270.1277
2006-03-24 12:00:00,16.99,17.0,16.98,16.98,193126.76114756183,1.2231,1.2238,1.2224,1.2224,193126.7611
2006-03-24 12:10:00,16.99,16.99,16.96,16.96,625609.7318605583,1.2231,1.2231,1.2209,1.2209,625609.7319
2006-03-24 12:20:00,16.96,16.96,16.94,16.96,269599.7739509588,1.2209,1.2209,1.2195,1.2209,269599.774
2006-03-24 12:30:00,16.96,16.96,16.93,16.93,205224.18690177152,1.2209,1.2209,1.2188,1.2188,205224.1869
2006-03-24 12:40:00,16.93,16.94,16.91,16.93,186213.9464308706,1.2188,1.2195,1.2173,1.2188,186213.9464
2006-03-24 12:50:00,16.93,16.94,16.91,16.91,161587.04400265802,1.2188,1.2195,1.2173,1.2173,161587.044
2006-03-24 13:00:00,16.92,16.93,16.9,16.9,236331.85312688217,1.218,1.2188,1.2166,1.2166,236331.8531
2006-03-24 13:10:00,16.9,16.92,16.88,16.9,469639.3498152119,1.2166,1.218,1.2152,1.2166,469639.3498
2006-03-24 13:20:00,16.88,16.92,16.85,16.91,412608.6284025091,1.2152,1.218,1.213,1.2173,412608.6284
2006-03-24 13:30:00,16.91,16.92,16.9,16.92,514140.5945539118,1.2173,1.218,1.2166,1.218,514140.5946
2006-03-24 13:40:00,16.92,16.92,16.9,16.91,215593.4089768084,1.218,1.218,1.2166,1.2173,215593.409
2006-03-24 13:50:00,16.91,16.93,16.9,16.91,332679.2082407665,1.2173,1.2188,1.2166,1.2173,332679.2082
2006-03-24 14:00:00,16.91,16.91,16.88,16.9,429890.6651942372,1.2173,1.2173,1.2152,1.2166,429890.6652
2006-03-24 14:10:00,16.9,16.92,16.9,16.91,338727.9211178713,1.2166,1.218,1.2166,1.2173,338727.9211
2006-03-24 14:20:00,16.91,16.93,16.9,16.9,289474.1162614461,1.2173,1.2188,1.2166,1.2166,289474.1163
2006-03-24 14:30:00,16.91,16.92,16.9,16.9,239356.20956543452,1.2173,1.218,1.2166,1.2166,239356.2096
2006-03-24 14:40:00,16.9,16.92,16.88,16.91,220778.02001432684,1.2166,1.218,1.2152,1.2173,220778.02
2006-03-24 14:50:00,16.91,16.93,16.9,16.9,421249.64679837314,1.2173,1.2188,1.2166,1.2166,421249.6468
2006-03-24 15:00:00,16.91,16.91,16.89,16.9,361626.6198669111,1.2173,1.2173,1.2159,1.2166,361626.6199
2006-03-24 15:10:00,16.9,16.9,16.87,16.87,193126.76114756183,1.2166,1.2166,1.2144,1.2144,193126.7611
2006-03-24 15:20:00,16.87,16.91,16.87,16.89,352985.60147104703,1.2144,1.2173,1.2144,1.2159,352985.6015
2006-03-24 15:30:00,16.9,16.9,16.87,16.88,325766.3935240752,1.2166,1.2166,1.2144,1.2152,325766.3935
2006-03-24 15:40:00,16.87,16.9,16.85,16.88,508523.9325966002,1.2144,1.2166,1.213,1.2152,508523.9326
2006-03-24 15:50:00,16.88,16.91,16.88,16.88,1278438.6716680883,1.2152,1.2173,1.2152,1.2152,1278438.6717
2006-03-27 09:30:00,16.87,16.9,16.85,16.85,1206718.218982417,1.2144,1.2166,1.213,1.213,1206718.219
2006-03-27 09:40:00,16.85,16.87,16.84,16.86,784172.4194246639,1.213,1.2144,1.2123,1.2137,784172.4194
2006-03-27 09:50:00,16.86,16.88,16.85,16.87,690417.3698295387,1.2137,1.2152,1.213,1.2144,690417.3698
2006-03-27 10:00:00,16.87,16.95,16.83,16.84,1485823.113168826,1.2144,1.2202,1.2116,1.2123,1485823.1132
2006-03-27 10:10:00,16.84,16.86,16.8,16.83,717204.5268567173,1.2123,1.2137,1.2094,1.2116,717204.5269
2006-03-27 10:20:00,16.83,16.85,16.79,16.83,686096.8606316067,1.2116,1.213,1.2087,1.2116,686096.8606
2006-03-27 10:30:00,16.83,16.84,16.8,16.81,454949.61854224297,1.2116,1.2123,1.2094,1.2101,454949.6185
2006-03-27 10:40:00,16.81,16.81,16.79,16.79,397918.89712954016,1.2101,1.2101,1.2087,1.2087,397918.8971
2006-03-27 10:50:00,16.79,16.82,16.79,16.79,502043.1687997021,1.2087,1.2108,1.2087,1.2087,502043.1688
2006-03-27 11:00:00,16.79,16.85,16.78,16.79,692145.5735087115,1.2087,1.213,1.208,1.2087,692145.5735
2006-03-27 11:10:00,16.79,16.81,16.78,16.8,488217.53936631966,1.2087,1.2101,1.208,1.2094,488217.5394
2006-03-27 11:20:00,16.8,16.8,16.77,16.78,486057.2847673536,1.2094,1.2094,1.2072,1.208,486057.2848
2006-03-27 11:30:00,16.77,16.79,16.77,16.77,359034.31434815185,1.2072,1.2087,1.2072,1.2072,359034.3143
2006-03-27 11:40:00,16.78,16.82,16.78,16.79,290338.21810103254,1.208,1.2108,1.208,1.2087,290338.2181
2006-03-27 11:50:00,16.78,16.79,16.76,16.76,225962.6310518453,1.208,1.2087,1.2065,1.2065,225962.6311
2006-03-27 12:00:00,16.76,16.78,16.75,16.75,279104.8941864093,1.2065,1.208,1.2058,1.2058,279104.8942
2006-03-27 12:10:00,16.75,16.75,16.73,16.74,350393.2959522878,1.2058,1.2058,1.2044,1.2051,350393.296
2006-03-27 12:20:00,16.74,16.75,16.73,16.74,655421.2453262893,1.2051,1.2058,1.2044,1.2051,655421.2453
2006-03-27 12:30:00,16.75,16.77,16.74,16.74,225098.52921225887,1.2058,1.2072,1.2051,1.2051,225098.5292
2006-03-27 12:40:00,16.74,16.74,16.73,16.74,495562.40500280407,1.2051,1.2051,1.2044,1.2051,495562.405
2006-03-27 12:50:00,16.74,16.75,16.73,16.75,280401.0469457889,1.2051,1.2058,1.2044,1.2058,280401.0469
2006-03-27 13:00:00,16.75,16.75,16.73,16.74,175844.72435583372,1.2058,1.2058,1.2044,1.2051,175844.7244
2006-03-27 13:10:00,16.75,16.78,16.75,16.77,667086.6201607058,1.2058,1.208,1.2058,1.2072,667086.6202
2006-03-27 13:20:00,16.77,16.78,16.75,16.76,250589.53348005787,1.2072,1.208,1.2058,1.2065,250589.5335
2006-03-27 13:30:00,16.76,16.76,16.74,16.75,440259.8872692741,1.2065,1.2065,1.2051,1.2058,440259.8873
2006-03-27 13:40:00,16.75,16.75,16.73,16.73,1176042.603677099,1.2058,1.2058,1.2044,1.2044,1176042.6037
2006-03-27 13:50:00,16.73,16.74,16.72,16.73,411312.47564312944,1.2044,1.2051,1.2036,1.2044,411312.4756
2006-03-27 14:00:00,16.73,16.74,16.72,16.72,189670.35378921623,1.2044,1.2051,1.2036,1.2036,189670.3538
2006-03-27 14:10:00,16.73,16.75,16.72,16.74,340888.17571683734,1.2044,1.2058,1.2036,1.2051,340888.1757
2006-03-27 14:20:00,16.74,16.77,16.73,16.77,257934.3991165424,1.2051,1.2072,1.2044,1.2072,257934.3991
2006-03-27 14:30:00,16.77,16.79,16.76,16.77,325334.342604282,1.2072,1.2087,1.2065,1.2072,325334.3426
2006-03-27 14:40:00,16.77,16.8,16.73,16.74,398350.94804933335,1.2072,1.2094,1.2044,1.2051,398350.948
2006-03-27 14:50:00,16.74,16.75,16.73,16.73,318421.52788759075,1.2051,1.2058,1.2044,1.2044,318421.5279
2006-03-27 15:00:00,16.73,16.76,16.73,16.75,451493.2111838974,1.2044,1.2065,1.2044,1.2058,451493.2112
2006-03-27 15:10:00,16.75,16.75,16.73,16.73,632954.5974970427,1.2058,1.2058,1.2044,1.2044,632954.5975
2006-03-27 15:20:00,16.73,16.73,16.72,16.72,409152.22104416345,1.2044,1.2044,1.2036,1.2036,409152.221
2006-03-27 15:30:00,16.72,16.73,16.72,16.72,733622.461808859,1.2036,1.2044,1.2036,1.2036,733622.4618
2006-03-27 15:40:00,16.72,16.72,16.66,16.66,1346702.7169954143,1.2036,1.2036,1.1993,1.1993,1346702.717
2006-03-27 15:50:00,16.67,16.7,16.66,16.68,1969720.1433372127,1.2,1.2022,1.1993,1.2008,1969720.1433
2006-03-28 09:30:00,16.66,16.69,16.65,16.67,1427064.18807695,1.1993,1.2015,1.1986,1.2,1427064.1881
2006-03-28 09:40:00,16.67,16.84,16.65,16.66,2121370.016184628,1.2,1.2123,1.1986,1.1993,2121370.0162
2006-03-28 09:50:00,16.66,16.7,16.66,16.68,800158.3034570124,1.1993,1.2022,1.1993,1.2008,800158.3035
2006-03-28 10:00:00,16.68,16.69,16.66,16.67,947487.6671064948,1.2008,1.2015,1.1993,1.2,947487.6671
2006-03-28 10:10:00,16.67,16.72,16.66,16.7,682640.4532732611,1.2,1.2036,1.1993,1.2022,682640.4533
2006-03-28 10:20:00,16.7,16.76,16.69,16.72,1068461.9246485916,1.2022,1.2065,1.2015,1.2036,1068461.9246
2006-03-28 10:30:00,16.72,16.8,16.68,16.75,1983545.772770596,1.2036,1.2094,1.2008,1.2058,1983545.7728
2006-03-28 10:40:00,16.75,16.81,16.73,16.74,1401141.132889358,1.2058,1.2101,1.2044,1.2051,1401141.1329
2006-03-28 10:50:00,16.74,16.77,16.74,16.74,464886.7896974867,1.2051,1.2072,1.2051,1.2051,464886.7897
2006-03-28 11:00:00,16.75,16.77,16.74,16.75,349529.1941127014,1.2058,1.2072,1.2051,1.2058,349529.1941
2006-03-28 11:10:00,16.75,16.75,16.71,16.73,514572.645473705,1.2058,1.2058,1.2029,1.2044,514572.6455
2006-03-28 11:20:00,16.73,16.73,16.7,16.72,538767.4969821244,1.2044,1.2044,1.2022,1.2036,538767.497
2006-03-28 11:30:00,16.72,16.73,16.71,16.73,456677.8222214158,1.2036,1.2044,1.2029,1.2044,456677.8222
2006-03-28 11:40:00,16.73,16.73,16.72,16.72,369403.5364231888,1.2044,1.2044,1.2036,1.2036,369403.5364
2006-03-28 11:50:00,16.72,16.72,16.7,16.71,366379.1799846363,1.2036,1.2036,1.2022,1.2029,366379.18
2006-03-28 12:00:00,16.71,16.72,16.71,16.72,293362.574539585,1.2029,1.2036,1.2029,1.2036,293362.5745
2006-03-28 12:10:00,16.72,16.72,16.71,16.72,4150281.1355335102,1.2036,1.2036,1.2029,1.2036,4150281.1355
2006-03-28 12:20:00,16.72,16.72,16.7,16.72,584564.894480204,1.2036,1.2036,1.2022,1.2036,584564.8945
2006-03-28 12:30:00,16.72,16.75,16.72,16.74,429026.5633546508,1.2036,1.2058,1.2036,1.2051,429026.5634
2006-03-28 12:40:00,16.74,16.74,16.74,16.74,476552.1645319032,1.2051,1.2051,1.2051,1.2051,476552.1645
2006-03-28 12:50:00,16.74,16.75,16.74,16.75,505499.57615804777,1.2051,1.2058,1.2051,1.2058,505499.5762
2006-03-28 13:00:00,16.75,16.75,16.74,16.74,328790.74996262765,1.2058,1.2058,1.2051,1.2051,328790.75
2006-03-28 13:10:00,16.74,16.75,16.73,16.73,304163.8475344151,1.2051,1.2058,1.2044,1.2044,304163.8475
2006-03-28 13:20:00,16.73,16.75,16.73,16.74,1131973.4098581926,1.2044,1.2058,1.2044,1.2051,1131973.4099
2006-03-28 13:30:00,16.75,16.76,16.74,16.75,292498.4726999986,1.2058,1.2065,1.2051,1.2058,292498.4727
2006-03-28 13:40:00,16.75,16.75,16.71,16.73,751336.5495203804,1.2058,1.2058,1.2029,1.2044,751336.5495
2006-03-28 13:50:00,16.73,16.75,16.72,16.75,847251.8537144716,1.2044,1.2058,1.2036,1.2058,847251.8537
2006-03-28 14:00:00,16.75,16.79,16.75,16.75,528398.2749070876,1.2058,1.2087,1.2058,1.2058,528398.2749
2006-03-28 14:10:00,16.75,16.79,16.7,16.72,647644.3287700117,1.2058,1.2087,1.2022,1.2036,647644.3288
2006-03-28 14:20:00,16.73,16.74,16.68,16.71,1001061.981160852,1.2044,1.2051,1.2008,1.2029,1001061.9812
2006-03-28 14:30:00,16.71,16.73,16.66,16.67,944895.3615877356,1.2029,1.2044,1.1993,1.2,944895.3616
2006-03-28 14:40:00,16.67,16.69,16.67,16.69,785468.5721840435,1.2,1.2015,1.2,1.2015,785468.5722
2006-03-28 14:50:00,16.69,16.69,16.66,16.68,688689.166150366,1.2015,1.2015,1.1993,1.2008,688689.1662
2006-03-28 15:00:00,16.68,16.69,16.66,16.69,752200.6513599668,1.2008,1.2015,1.1993,1.2015,752200.6514
2006-03-28 15:10:00,16.69,16.69,16.66,16.69,872742.8579822705,1.2015,1.2015,1.1993,1.2015,872742.858
2006-03-28 15:20:00,16.69,16.7,16.67,16.69,804046.7617351512,1.2015,1.2022,1.2,1.2015,804046.7617
2006-03-28 15:30:00,16.69,16.7,16.66,16.67,2135627.6965378034,1.2015,1.2022,1.1993,1.2,2135627.6965
2006-03-28 15:40:00,16.67,16.68,16.66,16.67,1119443.9331841895,1.2,1.2008,1.1993,1.2,1119443.9332
2006-03-28 15:50:00,16.67,16.68,16.66,16.67,1153143.904928059,1.2,1.2008,1.1993,1.2,1153143.9049
2006-03-29 09:30:00,16.67,16.71,16.67,16.71,1091792.674317425,1.2,1.2029,1.2,1.2029,1091792.6743
2006-03-29 09:40:00,16.71,16.71,16.66,16.67,755225.0077985192,1.2029,1.2029,1.1993,1.2,755225.0078
2006-03-29 09:50:00,16.67,16.68,16.66,16.66,1222272.052094972,1.2,1.2008,1.1993,1.1993,1222272.0521
2006-03-29 10:00:00,16.66,16.67,16.64,16.67,1047291.4295787246,1.1993,1.2,1.1979,1.2,1047291.4296
2006-03-29 10:10:00,16.67,16.67,16.64,16.65,796269.8451788735,1.2,1.2,1.1979,1.1986,796269.8452
2006-03-29 10:20:00,16.65,16.7,16.65,16.69,618264.8662240738,1.1986,1.2022,1.1986,1.2015,618264.8662
2006-03-29 10:30:00,16.7,16.74,16.67,16.68,748312.193081828,1.2022,1.2051,1.2,1.2008,748312.1931
2006-03-29 10:40:00,16.68,16.69,16.67,16.68,419089.3921994071,1.2008,1.2015,1.2,1.2008,419089.3922
2006-03-29 10:50:00,16.67,16.68,16.66,16.66,496858.5577621837,1.2,1.2008,1.1993,1.1993,496858.5578
2006-03-29 11:00:00,16.66,16.68,16.66,16.68,337431.7683584917,1.1993,1.2008,1.1993,1.2008,337431.7684
2006-03-29 11:10:00,16.67,16.68,16.67,16.67,1299177.115818162,1.2,1.2008,1.2,1.2,1299177.1158
2006-03-29 11:20:00,16.68,16.7,16.67,16.68,515004.6963934982,1.2008,1.2022,1.2,1.2008,515004.6964
2006-03-29 11:30:00,16.68,16.76,16.68,16.76,700786.5919045756,1.2008,1.2065,1.2008,1.2065,700786.5919
2006-03-29 11:40:00,16.76,16.78,16.73,16.77,635978.9539355951,1.2065,1.208,1.2044,1.2072,635978.9539
2006-03-29 11:50:00,16.77,16.8,16.77,16.78,600118.7275927593,1.2072,1.2094,1.2072,1.208,600118.7276
2006-03-29 12:00:00,16.78,16.79,16.75,16.78,350393.2959522878,1.208,1.2087,1.2058,1.208,350393.296
2006-03-29 12:10:00,16.77,16.79,16.76,16.77,232011.3439289501,1.2072,1.2087,1.2065,1.2072,232011.3439
2006-03-29 12:20:00,16.77,16.78,16.66,16.77,221642.12185391324,1.2072,1.208,1.1993,1.2072,221642.1219
2006-03-29 12:30:00,16.77,16.78,16.76,16.78,176276.77527562692,1.2072,1.208,1.2065,1.208,176276.7753
2006-03-29 12:40:00,16.78,16.79,16.78,16.79,269599.7739509588,1.208,1.2087,1.208,1.2087,269599.774
2006-03-29 12:50:00,16.78,16.79,16.78,16.78,148625.5164088619,1.208,1.2087,1.208,1.208,148625.5164
2006-03-29 13:00:00,16.78,16.82,16.78,16.79,824785.205885225,1.208,1.2108,1.208,1.2087,824785.2059
2006-03-29 13:10:00,16.79,16.82,16.78,16.81,313236.91685007233,1.2087,1.2108,1.208,1.2101,313236.9169
2006-03-29 13:20:00,16.81,16.82,16.78,16.8,459702.17865996825,1.2101,1.2108,1.208,1.2094,459702.1787
2006-03-29 13:30:00,16.8,16.8,16.78,16.78,256206.19543736952,1.2094,1.2094,1.208,1.208,256206.1954
2006-03-29 13:40:00,16.78,16.79,16.78,16.79,255342.0935977831,1.208,1.2087,1.208,1.2087,255342.0936
2006-03-29 13:50:00,16.79,16.81,16.79,16.81,272624.13038951124,1.2087,1.2101,1.2087,1.2101,272624.1304
2006-03-29 14:00:00,16.81,16.82,16.81,16.82,372859.9437815344,1.2101,1.2108,1.2101,1.2108,372859.9438
2006-03-29 14:10:00,16.82,16.85,16.82,16.83,626041.7827803515,1.2108,1.213,1.2108,1.2116,626041.7828
2006-03-29 14:20:00,16.83,16.84,16.8,16.8,434211.1743921692,1.2116,1.2123,1.2094,1.2094,434211.1744
2006-03-29 14:30:00,16.8,16.81,16.78,16.79,249293.38072067825,1.2094,1.2101,1.208,1.2087,249293.3807
2006-03-29 14:40:00,16.79,16.79,16.78,16.79,193126.76114756183,1.2087,1.2087,1.208,1.2087,193126.7611
2006-03-29 14:50:00,16.79,16.81,16.78,16.81,211704.9506986696,1.2087,1.2101,1.208,1.2101,211704.9507
2006-03-29 15:00:00,16.8,16.82,16.8,16.81,253613.88991861028,1.2094,1.2108,1.2094,1.2101,253613.8899
2006-03-29 15:10:00,16.81,16.82,16.8,16.82,358602.26342835865,1.2101,1.2108,1.2094,1.2108,358602.2634
2006-03-29 15:20:00,16.82,16.84,16.79,16.84,444148.3455474129,1.2108,1.2123,1.2087,1.2123,444148.3455
2006-03-29 15:30:00,16.83,16.85,16.82,16.85,864965.9414259929,1.2116,1.213,1.2108,1.213,864965.9414
2006-03-29 15:40:00,16.85,16.87,16.85,16.87,985076.0971285034,1.213,1.2144,1.213,1.2144,985076.0971
2006-03-29 15:50:00,16.87,16.88,16.85,16.85,805774.965414324,1.2144,1.2152,1.213,1.213,805774.9654
2006-03-30 09:30:00,16.76,16.81,16.73,16.79,1220975.8993355923,1.2065,1.2101,1.2044,1.2087,1220975.8993
2006-03-30 09:40:00,16.79,16.79,16.71,16.78,773803.1973496269,1.2087,1.2087,1.2029,1.208,773803.1973
2006-03-30 09:50:00,16.78,16.85,16.78,16.85,686960.9624711932,1.208,1.213,1.208,1.213,686960.9625
2006-03-30 10:00:00,16.85,16.86,16.83,16.84,1016183.763353614,1.213,1.2137,1.2116,1.2123,1016183.7634
2006-03-30 10:10:00,16.84,16.88,16.84,16.84,635546.9030158019,1.2123,1.2152,1.2123,1.2123,635546.903
2006-03-30 10:20:00,16.84,16.86,16.82,16.82,454085.5167026566,1.2123,1.2137,1.2108,1.2108,454085.5167
2006-03-30 10:30:00,16.81,16.83,16.79,16.82,570739.2650468214,1.2101,1.2116,1.2087,1.2108,570739.265
2006-03-30 10:40:00,16.82,16.82,16.74,16.75,682640.4532732611,1.2108,1.2108,1.2051,1.2058,682640.4533
2006-03-30 10:50:00,16.74,16.78,16.72,16.75,704675.0501827145,1.2051,1.208,1.2036,1.2058,704675.0502
2006-03-30 11:00:00,16.75,16.76,16.72,16.75,795837.7942590803,1.2058,1.2065,1.2036,1.2058,795837.7943
2006-03-30 11:10:00,16.75,16.75,16.68,16.72,1083583.7068413538,1.2058,1.2058,1.2008,1.2036,1083583.7068
2006-03-30 11:20:00,16.72,16.73,16.7,16.7,524509.8166289487,1.2036,1.2044,1.2022,1.2022,524509.8166
2006-03-30 11:30:00,16.7,16.71,16.69,16.69,346936.88859394216,1.2022,1.2029,1.2015,1.2015,346936.8886
2006-03-30 11:40:00,16.69,16.7,16.68,16.69,544384.1589394361,1.2015,1.2022,1.2008,1.2015,544384.1589
2006-03-30 11:50:00,16.69,16.7,16.68,16.68,673999.434877397,1.2015,1.2022,1.2008,1.2008,673999.4349
2006-03-30 12:00:00,16.68,16.68,16.66,16.66,391438.1333326421,1.2008,1.2008,1.1993,1.1993,391438.1333
2006-03-30 12:10:00,16.66,16.67,16.65,16.66,578948.2325228923,1.1993,1.2,1.1986,1.1993,578948.2325
2006-03-30 12:20:00,16.66,16.68,16.65,16.66,478280.368211076,1.1993,1.2008,1.1986,1.1993,478280.3682
2006-03-30 12:30:00,16.66,16.66,16.6,16.61,898665.9131698627,1.1993,1.1993,1.195,1.1957,898665.9132
2006-03-30 12:40:00,16.61,16.61,16.56,16.59,768186.5353923154,1.1957,1.1957,1.1921,1.1943,768186.5354
2006-03-30 12:50:00,16.59,16.61,16.58,16.61,625609.7318605583,1.1943,1.1957,1.1936,1.1957,625609.7319
2006-03-30 13:00:00,16.61,16.62,16.58,16.61,639435.3612939408,1.1957,1.1964,1.1936,1.1957,639435.3613
2006-03-30 13:10:00,16.61,16.63,16.58,16.61,1095249.0816757702,1.1957,1.1972,1.1936,1.1957,1095249.0817
2006-03-30 13:20:00,16.61,16.62,16.61,16.61,379340.70757843246,1.1957,1.1964,1.1957,1.1957,379340.7076
2006-03-30 13:30:00,16.61,16.61,16.55,16.56,963905.6020586364,1.1957,1.1957,1.1914,1.1921,963905.6021
2006-03-30 13:40:00,16.57,16.59,16.55,16.56,846387.751874885,1.1928,1.1943,1.1914,1.1921,846387.7519
2006-03-30 13:50:00,16.56,16.57,16.54,16.56,838610.8353186074,1.1921,1.1928,1.1907,1.1921,838610.8353
2006-03-30 14:00:00,16.57,16.6,16.55,16.59,979027.3842513984,1.1928,1.195,1.1914,1.1943,979027.3843
2006-03-30 14:10:00,16.59,16.61,16.57,16.61,719364.7814556834,1.1943,1.1957,1.1928,1.1957,719364.7815
2006-03-30 14:20:00,16.61,16.61,16.57,16.6,2376280.0588626177,1.1957,1.1957,1.1928,1.195,2376280.0589
2006-03-30 14:30:00,16.6,16.63,16.6,16.62,656717.3980856689,1.195,1.1972,1.195,1.1964,656717.3981
2006-03-30 14:40:00,16.62,16.64,16.61,16.63,899097.9640896559,1.1964,1.1979,1.1957,1.1972,899097.9641
2006-03-30 14:50:00,16.63,16.64,16.6,16.61,1164809.279762476,1.1972,1.1979,1.195,1.1957,1164809.2798
2006-03-30 15:00:00,16.61,16.61,16.6,16.61,2716304.1327398685,1.1957,1.1957,1.195,1.1957,2716304.1327
2006-03-30 15:10:00,16.61,16.62,16.6,16.61,753064.7531995532,1.1957,1.1964,1.195,1.1957,753064.7532
2006-03-30 15:20:00,16.61,16.63,16.61,16.63,1357936.0409100377,1.1957,1.1972,1.1957,1.1972,1357936.0409
2006-03-30 15:30:00,16.63,16.65,16.63,16.63,1179066.9601156516,1.1972,1.1986,1.1972,1.1972,1179066.9601
2006-03-30 15:40:00,16.63,16.64,16.61,16.61,1826711.2888856635,1.1972,1.1979,1.1957,1.1957,1826711.2889
2006-03-30 15:50:00,16.61,16.63,16.61,16.61,2079029.026044894,1.1957,1.1972,1.1957,1.1957,2079029.026
2006-03-31 09:30:00,16.6,16.61,16.58,16.61,974706.8750534664,1.195,1.1957,1.1936,1.1957,974706.8751
2006-03-31 09:40:00,16.61,16.63,16.59,16.6,653693.0416471164,1.1957,1.1972,1.1943,1.195,653693.0416
2006-03-31 09:50:00,16.6,16.62,16.59,16.61,772507.0445902473,1.195,1.1964,1.1943,1.1957,772507.0446
2006-03-31 10:00:00,16.62,16.64,16.61,16.62,989396.6063264352,1.1964,1.1979,1.1957,1.1964,989396.6063
2006-03-31 10:10:00,16.62,16.63,16.6,16.6,444148.3455474129,1.1964,1.1972,1.195,1.195,444148.3455
2006-03-31 10:20:00,16.61,16.61,16.57,16.57,608759.7459886234,1.1957,1.1957,1.1928,1.1928,608759.746
2006-03-31 10:30:00,16.57,16.59,16.57,16.58,547408.5153779885,1.1928,1.1943,1.1928,1.1936,547408.5154
2006-03-31 10:40:00,16.58,16.6,16.58,16.59,334839.46283973247,1.1936,1.195,1.1936,1.1943,334839.4628
2006-03-31 10:50:00,16.58,16.59,16.57,16.57,610920.0005875893,1.1936,1.1943,1.1928,1.1928,610920.0006
2006-03-31 11:00:00,16.58,16.58,16.56,16.57,522349.5620299827,1.1936,1.1936,1.1921,1.1928,522349.562
2006-03-31 11:10:00,16.57,16.58,16.55,16.58,554753.3810144729,1.1928,1.1936,1.1914,1.1936,554753.381
2006-03-31 11:20:00,16.57,16.59,16.56,16.57,506363.67799763416,1.1928,1.1943,1.1921,1.1928,506363.678
2006-03-31 11:30:00,16.58,16.58,16.56,16.57,401807.355407679,1.1936,1.1936,1.1921,1.1928,401807.3554
2006-03-31 11:40:00,16.57,16.58,16.55,16.57,355145.856070013,1.1928,1.1936,1.1914,1.1928,355145.8561
2006-03-31 11:50:00,16.57,16.57,16.56,16.57,241084.4132446074,1.1928,1.1928,1.1921,1.1928,241084.4132
2006-03-31 12:00:00,16.56,16.57,16.55,16.55,458838.0768203818,1.1921,1.1928,1.1914,1.1914,458838.0768
2006-03-31 12:10:00,16.55,16.56,16.54,16.54,518461.1037518439,1.1914,1.1921,1.1907,1.1907,518461.1038
2006-03-31 12:20:00,16.54,16.54,16.52,16.53,463158.5860183138,1.1907,1.1907,1.1892,1.19,463158.586
2006-03-31 12:30:00,16.53,16.54,16.53,16.54,336567.6665189053,1.19,1.1907,1.19,1.1907,336567.6665
2006-03-31 12:40:00,16.54,16.54,16.53,16.53,278240.79234682285,1.1907,1.1907,1.19,1.19,278240.7923
2006-03-31 12:50:00,16.53,16.54,16.53,16.53,305892.05121358787,1.19,1.1907,1.19,1.19,305892.0512
2006-03-31 13:00:00,16.53,16.54,16.52,16.52,378044.5548190528,1.19,1.1907,1.1892,1.1892,378044.5548
2006-03-31 13:10:00,16.52,16.52,16.5,16.51,575923.8760843399,1.1892,1.1892,1.1878,1.1885,575923.8761
2006-03-31 13:20:00,16.51,16.53,16.48,16.49,586725.14907917,1.1885,1.19,1.1864,1.1871,586725.1491
2006-03-31 13:30:00,16.49,16.49,16.45,16.47,1063277.3136110732,1.1871,1.1871,1.1842,1.1856,1063277.3136
2006-03-31 13:40:00,16.47,16.47,16.42,16.43,870582.6033833044,1.1856,1.1856,1.182,1.1828,870582.6034
2006-03-31 13:50:00,16.43,16.45,16.42,16.44,1515202.5757147635,1.1828,1.1842,1.182,1.1835,1515202.5757
2006-03-31 14:00:00,16.43,16.45,16.43,16.45,784172.4194246639,1.1828,1.1842,1.1828,1.1842,784172.4194
2006-03-31 14:10:00,16.45,16.46,16.44,16.45,492970.0994840449,1.1842,1.1849,1.1835,1.1842,492970.0995
2006-03-31 14:20:00,16.45,16.46,16.43,16.43,596230.2693146204,1.1842,1.1849,1.1828,1.1828,596230.2693
2006-03-31 14:30:00,16.43,16.44,16.42,16.42,847683.9046342648,1.1828,1.1835,1.182,1.182,847683.9046
2006-03-31 14:40:00,16.42,16.43,16.4,16.4,839906.9880779871,1.182,1.1828,1.1806,1.1806,839906.9881
2006-03-31 14:50:00,16.4,16.42,16.39,16.41,1549334.5983784269,1.1806,1.182,1.1799,1.1813,1549334.5984
2006-03-31 15:00:00,16.41,16.43,16.39,16.39,1268069.449593051,1.1813,1.1828,1.1799,1.1799,1268069.4496
2006-03-31 15:10:00,16.39,16.41,16.39,16.4,1234801.5287689748,1.1799,1.1813,1.1799,1.1806,1234801.5288
2006-03-31 15:20:00,16.39,16.41,16.38,16.4,816144.1874893609,1.1799,1.1813,1.1792,1.1806,816144.1875
2006-03-31 15:30:00,16.4,16.43,16.4,16.42,1305225.828695267,1.1806,1.1828,1.1806,1.182,1305225.8287
2006-03-31 15:40:00,16.42,16.42,16.4,16.4,1420151.373360259,1.182,1.182,1.1806,1.1806,1420151.3734
2006-03-31 15:50:00,16.41,16.41,16.39,16.4,1936452.222513137,1.1813,1.1813,1.1799,1.1806,1936452.2225
2006-04-03 09:30:00,16.43,16.5,16.43,16.5,1462924.414419786,1.1828,1.1878,1.1828,1.1878,1462924.4144
2006-04-03 09:40:00,16.5,16.5,16.47,16.47,871446.705222891,1.1878,1.1878,1.1856,1.1856,871446.7052
2006-04-03 09:50:00,16.47,16.49,16.46,16.49,680048.1477545019,1.1856,1.1871,1.1849,1.1871,680048.1478
2006-04-03 10:00:00,16.49,16.54,16.49,16.54,1167401.5852812352,1.1871,1.1907,1.1871,1.1907,1167401.5853
2006-04-03 10:10:00,16.53,16.58,16.51,16.57,1148391.3448103345,1.19,1.1936,1.1885,1.1928,1148391.3448
2006-04-03 10:20:00,16.57,16.63,16.56,16.61,752632.70227976,1.1928,1.1972,1.1921,1.1957,752632.7023
2006-04-03 10:30:00,16.61,16.61,16.58,16.59,1359664.2445892105,1.1957,1.1957,1.1936,1.1943,1359664.2446
2006-04-03 10:40:00,16.59,16.6,16.57,16.58,804910.8635747376,1.1943,1.195,1.1928,1.1936,804910.8636
2006-04-03 10:50:00,16.58,16.58,16.56,16.56,559505.9411321982,1.1936,1.1936,1.1921,1.1921,559505.9411
2006-04-03 11:00:00,16.56,16.57,16.56,16.56,626041.7827803515,1.1921,1.1928,1.1921,1.1921,626041.7828
2006-04-03 11:10:00,16.56,16.6,16.56,16.6,482168.8264892148,1.1921,1.195,1.1921,1.195,482168.8265
2006-04-03 11:20:00,16.59,16.61,16.59,16.61,562098.2466509574,1.1943,1.1957,1.1943,1.1957,562098.2467
2006-04-03 11:30:00,16.61,16.61,16.58,16.59,668382.7729200854,1.1957,1.1957,1.1936,1.1943,668382.7729
2006-04-03 11:40:00,16.59,16.6,16.58,16.6,885704.3855760666,1.1943,1.195,1.1936,1.195,885704.3856
2006-04-03 11:50:00,16.6,16.6,16.58,16.58,989396.6063264352,1.195,1.195,1.1936,1.1936,989396.6063
2006-04-03 12:00:00,16.58,16.59,16.56,16.58,351689.44871166744,1.1936,1.1943,1.1921,1.1936,351689.4487
2006-04-03 12:10:00,16.58,16.6,16.57,16.58,709859.6612202328,1.1936,1.195,1.1928,1.1936,709859.6612
2006-04-03 12:20:00,16.58,16.61,16.58,16.6,535311.0896237788,1.1936,1.1957,1.1936,1.195,535311.0896
2006-04-03 12:30:00,16.6,16.6,16.58,16.58,219481.8672549472,1.195,1.195,1.1936,1.1936,219481.8673
2006-04-03 12:40:00,16.58,16.59,16.57,16.58,340024.0738772509,1.1936,1.1943,1.1928,1.1936,340024.0739
2006-04-03 12:50:00,16.58,16.6,16.58,16.59,834290.3261206754,1.1936,1.195,1.1936,1.1943,834290.3261
2006-04-03 13:00:00,16.59,16.61,16.58,16.59,570307.2141270282,1.1943,1.1957,1.1936,1.1943,570307.2141
2006-04-03 13:10:00,16.59,16.59,16.58,16.59,454517.5676224498,1.1943,1.1943,1.1936,1.1943,454517.5676
2006-04-03 13:20:00,16.59,16.61,16.59,16.6,460134.2295797615,1.1943,1.1957,1.1943,1.195,460134.2296
2006-04-03 13:30:00,16.6,16.6,16.58,16.59,604439.2367906913,1.195,1.195,1.1936,1.1943,604439.2368
2006-04-03 13:40:00,16.6,16.6,16.59,16.6,273056.18130930443,1.195,1.195,1.1943,1.195,273056.1813
2006-04-03 13:50:00,16.6,16.6,16.59,16.6,486921.38660694,1.195,1.195,1.1943,1.195,486921.3866
2006-04-03 14:00:00,16.59,16.6,16.59,16.6,963473.5511388432,1.1943,1.195,1.1943,1.195,963473.5511
2006-04-03 14:10:00,16.6,16.6,16.59,16.6,446740.6510661721,1.195,1.195,1.1943,1.195,446740.6511
2006-04-03 14:20:00,16.6,16.6,16.59,16.59,429026.5633546508,1.195,1.195,1.1943,1.1943,429026.5634
2006-04-03 14:30:00,16.59,16.6,16.59,16.59,394030.4388514013,1.1943,1.195,1.1943,1.1943,394030.4389
2006-04-03 14:40:00,16.6,16.6,16.59,16.59,432050.9197932032,1.195,1.195,1.1943,1.1943,432050.9198
2006-04-03 14:50:00,16.59,16.6,16.58,16.58,420385.5449587868,1.1943,1.195,1.1936,1.1936,420385.545
2006-04-03 15:00:00,16.59,16.6,16.58,16.58,983347.8934493306,1.1943,1.195,1.1936,1.1936,983347.8934
2006-04-03 15:10:00,16.58,16.58,16.58,16.58,394462.4897711945,1.1936,1.1936,1.1936,1.1936,394462.4898
2006-04-03 15:20:00,16.58,16.59,16.57,16.58,877495.4180999957,1.1936,1.1943,1.1928,1.1936,877495.4181
2006-04-03 15:30:00,16.58,16.59,16.55,16.57,1348862.9715943804,1.1936,1.1943,1.1914,1.1928,1348862.9716
2006-04-03 15:40:00,16.57,16.57,16.5,16.52,1307386.0832942328,1.1928,1.1928,1.1878,1.1892,1307386.0833
2006-04-03 15:50:00,16.52,16.53,16.5,16.51,1918738.1348016155,1.1892,1.19,1.1878,1.1885,1918738.1348
2006-04-04 09:30:00,16.5,16.6,16.5,16.58,1381266.7905788708,1.1878,1.195,1.1878,1.1936,1381266.7906
2006-04-04 09:40:00,16.57,16.58,16.49,16.5,1518658.9830731093,1.1928,1.1936,1.1871,1.1878,1518658.9831
2006-04-04 09:50:00,16.5,16.56,16.5,16.55,672703.2821180174,1.1878,1.1921,1.1878,1.1914,672703.2821
2006-04-04 10:00:00,16.55,16.55,16.53,16.53,586293.0981593768,1.1914,1.1914,1.19,1.19,586293.0982
2006-04-04 10:10:00,16.53,16.54,16.49,16.5,497290.6086819769,1.19,1.1907,1.1871,1.1878,497290.6087
2006-04-04 10:20:00,16.51,16.51,16.49,16.5,382365.0640169848,1.1885,1.1885,1.1871,1.1878,382365.064
2006-04-04 10:30:00,16.5,16.51,16.47,16.47,468343.1970558323,1.1878,1.1885,1.1856,1.1856,468343.1971
2006-04-04 10:40:00,16.47,16.49,16.45,16.49,448036.80382555176,1.1856,1.1871,1.1842,1.1871,448036.8038
2006-04-04 10:50:00,16.49,16.49,16.46,16.48,552161.0754957137,1.1871,1.1871,1.1849,1.1864,552161.0755
2006-04-04 11:00:00,16.47,16.48,16.45,16.46,507659.83075701375,1.1856,1.1864,1.1842,1.1849,507659.8308
2006-04-04 11:10:00,16.46,16.48,16.45,16.45,401807.355407679,1.1849,1.1864,1.1842,1.1842,401807.3554
2006-04-04 11:20:00,16.45,16.47,16.44,16.45,385821.47137533047,1.1842,1.1856,1.1835,1.1842,385821.4714
2006-04-04 11:30:00,16.45,16.45,16.43,16.43,451061.16026410414,1.1842,1.1842,1.1828,1.1828,451061.1603
2006-04-04 11:40:00,16.42,16.49,16.42,16.49,484329.0810881808,1.182,1.1871,1.182,1.1871,484329.0811
2006-04-04 11:50:00,16.49,16.51,16.45,16.49,546112.3626186089,1.1871,1.1885,1.1842,1.1871,546112.3626
2006-04-04 12:00:00,16.5,16.54,16.5,16.54,782012.1648256978,1.1878,1.1907,1.1878,1.1907,782012.1648
2006-04-04 12:10:00,16.54,16.55,16.49,16.52,593637.9637958612,1.1907,1.1914,1.1871,1.1892,593637.9638
2006-04-04 12:20:00,16.52,16.54,16.5,16.52,394462.4897711945,1.1892,1.1907,1.1878,1.1892,394462.4898
2006-04-04 12:30:00,16.53,16.53,16.5,16.5,409152.22104416345,1.19,1.19,1.1878,1.1878,409152.221
2006-04-04 12:40:00,16.5,16.51,16.47,16.47,312804.86593027913,1.1878,1.1885,1.1856,1.1856,312804.8659
2006-04-04 12:50:00,16.47,16.48,16.46,16.48,283857.45430413453,1.1856,1.1864,1.1849,1.1864,283857.4543
2006-04-04 13:00:00,16.48,16.48,16.46,16.46,174548.5715964541,1.1864,1.1864,1.1849,1.1849,174548.5716
2006-04-04 13:10:00,16.46,16.53,16.43,16.43,667086.6201607058,1.1849,1.19,1.1828,1.1828,667086.6202
2006-04-04 13:20:00,16.43,16.44,16.43,16.43,475688.0626923168,1.1828,1.1835,1.1828,1.1828,475688.0627
2006-04-04 13:30:00,16.43,16.44,16.43,16.43,395758.6425305742,1.1828,1.1835,1.1828,1.1828,395758.6425
2006-04-04 13:40:00,16.44,16.46,16.43,16.46,436803.47991092846,1.1835,1.1849,1.1828,1.1849,436803.4799
2006-04-04 13:50:00,16.45,16.48,16.45,16.45,380204.8094180189,1.1842,1.1864,1.1842,1.1842,380204.8094
2006-04-04 14:00:00,16.45,16.47,16.44,16.44,409152.22104416345,1.1842,1.1856,1.1835,1.1835,409152.221
2006-04-04 14:10:00,16.44,16.48,16.43,16.48,580676.4362020651,1.1835,1.1864,1.1828,1.1864,580676.4362
2006-04-04 14:20:00,16.48,16.49,16.44,16.45,1157032.3632061982,1.1864,1.1871,1.1835,1.1842,1157032.3632
2006-04-04 14:30:00,16.45,16.47,16.43,16.43,737078.8691672047,1.1842,1.1856,1.1828,1.1828,737078.8692
2006-04-04 14:40:00,16.43,16.45,16.4,16.43,709427.6103004396,1.1828,1.1842,1.1806,1.1828,709427.6103
2006-04-04 14:50:00,16.43,16.45,16.42,16.43,490809.8448850789,1.1828,1.1842,1.182,1.1828,490809.8449
2006-04-04 15:00:00,16.43,16.45,16.43,16.44,717204.5268567173,1.1828,1.1842,1.1828,1.1835,717204.5269
2006-04-04 15:10:00,16.44,16.44,16.41,16.44,680912.2495940883,1.1835,1.1835,1.1813,1.1835,680912.2496
2006-04-04 15:20:00,16.44,16.46,16.43,16.44,2710687.470782557,1.1835,1.1849,1.1828,1.1835,2710687.4708
2006-04-04 15:30:00,16.44,16.44,16.43,16.43,781580.1139059046,1.1835,1.1835,1.1828,1.1828,781580.1139
2006-04-04 15:40:00,16.43,16.46,16.43,16.44,914651.7972022112,1.1828,1.1849,1.1828,1.1835,914651.7972
2006-04-04 15:50:00,16.44,16.45,16.44,16.45,622153.3245022127,1.1835,1.1842,1.1835,1.1842,622153.3245
2006-04-05 09:30:00,16.43,16.52,16.43,16.46,1103458.049151841,1.1828,1.1892,1.1828,1.1849,1103458.0492
2006-04-05 09:40:00,16.46,16.46,16.41,16.43,552593.1264155069,1.1849,1.1849,1.1813,1.1828,552593.1264
2006-04-05 09:50:00,16.43,16.46,16.42,16.43,623881.5281813855,1.1828,1.1849,1.182,1.1828,623881.5282
2006-04-05 10:00:00,16.43,16.45,16.42,16.42,588021.3018385496,1.1828,1.1842,1.182,1.182,588021.3018
2006-04-05 10:10:00,16.42,16.42,16.39,16.4,1777025.4331094448,1.182,1.182,1.1799,1.1806,1777025.4331
2006-04-05 10:20:00,16.4,16.42,16.39,16.39,526670.0712279148,1.1806,1.182,1.1799,1.1799,526670.0712
2006-04-05 10:30:00,16.4,16.41,16.38,16.4,677455.8422357426,1.1806,1.1813,1.1792,1.1806,677455.8422
2006-04-05 10:40:00,16.41,16.43,16.39,16.42,660605.8563638077,1.1813,1.1828,1.1799,1.182,660605.8564
2006-04-05 10:50:00,16.43,16.43,16.39,16.39,529694.4276664671,1.1828,1.1828,1.1799,1.1799,529694.4277
2006-04-05 11:00:00,16.39,16.42,16.38,16.41,778555.7574673522,1.1799,1.182,1.1792,1.1813,778555.7575
2006-04-05 11:10:00,16.41,16.43,16.4,16.43,624313.5791011787,1.1813,1.1828,1.1806,1.1828,624313.5791
2006-04-05 11:20:00,16.43,16.43,16.41,16.41,559073.890212405,1.1828,1.1828,1.1813,1.1813,559073.8902
2006-04-05 11:30:00,16.41,16.41,16.4,16.41,712451.9667389921,1.1813,1.1813,1.1806,1.1813,712451.9667
2006-04-05 11:40:00,16.41,16.41,16.38,16.39,316693.324208418,1.1813,1.1813,1.1792,1.1799,316693.3242
2006-04-05 11:50:00,16.39,16.41,16.39,16.4,511980.3399549458,1.1799,1.1813,1.1799,1.1806,511980.34
2006-04-05 12:00:00,16.41,16.41,16.39,16.41,475688.0626923168,1.1813,1.1813,1.1799,1.1813,475688.0627
2006-04-05 12:10:00,16.41,16.41,16.39,16.4,166339.60412038324,1.1813,1.1813,1.1799,1.1806,166339.6041
2006-04-05 12:20:00,16.4,16.41,16.38,16.4,434643.2253119624,1.1806,1.1813,1.1792,1.1806,434643.2253
2006-04-05 12:30:00,16.4,16.41,16.4,16.4,553889.2791748865,1.1806,1.1813,1.1806,1.1806,553889.2792
2006-04-05 12:40:00,16.4,16.41,16.4,16.41,200471.6267840463,1.1806,1.1813,1.1806,1.1813,200471.6268
2006-04-05 12:50:00,16.4,16.42,16.4,16.41,757817.3133172784,1.1806,1.182,1.1806,1.1813,757817.3133
2006-04-05 13:00:00,16.41,16.43,16.41,16.41,475256.0117725235,1.1813,1.1828,1.1813,1.1813,475256.0118
2006-04-05 13:10:00,16.41,16.42,16.41,16.41,171956.2660776949,1.1813,1.182,1.1813,1.1813,171956.2661
2006-04-05 13:20:00,16.41,16.43,16.41,16.42,258798.5009561288,1.1813,1.1828,1.1813,1.182,258798.501
2006-04-05 13:30:00,16.42,16.43,16.41,16.41,332679.2082407665,1.182,1.1828,1.1813,1.1813,332679.2082
2006-04-05 13:40:00,16.41,16.43,16.41,16.43,460998.33141934784,1.1813,1.1828,1.1813,1.1828,460998.3314
2006-04-05 13:50:00,16.43,16.44,16.43,16.43,480440.622810042,1.1828,1.1835,1.1828,1.1828,480440.6228
2006-04-05 14:00:00,16.43,16.45,16.42,16.44,480872.6737298352,1.1828,1.1842,1.182,1.1835,480872.6737
2006-04-05 14:10:00,16.44,16.44,16.41,16.43,334407.4119199393,1.1835,1.1835,1.1813,1.1828,334407.4119
2006-04-05 14:20:00,16.43,16.44,16.42,16.42,286449.7598228937,1.1828,1.1835,1.182,1.182,286449.7598
2006-04-05 14:30:00,16.43,16.43,16.4,16.4,381068.9112576053,1.1828,1.1828,1.1806,1.1806,381068.9113
2006-04-05 14:40:00,16.4,16.41,16.39,16.4,370267.6382627752,1.1806,1.1813,1.1799,1.1806,370267.6383
2006-04-05 14:50:00,16.4,16.43,16.39,16.42,361626.6198669111,1.1806,1.1828,1.1799,1.182,361626.6199
2006-04-05 15:00:00,16.42,16.42,16.39,16.4,549568.7699769544,1.182,1.182,1.1799,1.1806,549568.77
2006-04-05 15:10:00,16.4,16.41,16.4,16.41,395758.6425305742,1.1806,1.1813,1.1806,1.1813,395758.6425
2006-04-05 15:20:00,16.41,16.44,16.41,16.41,652396.8888877368,1.1813,1.1835,1.1813,1.1813,652396.8889
2006-04-05 15:30:00,16.41,16.42,16.4,16.41,724549.3924932018,1.1813,1.182,1.1806,1.1813,724549.3925
2006-04-05 15:40:00,16.41,16.46,16.41,16.46,887000.5383354463,1.1813,1.1849,1.1813,1.1849,887000.5383
2006-04-05 15:50:00,16.46,16.49,16.46,16.48,1406757.7948466698,1.1849,1.1871,1.1849,1.1864,1406757.7948
2006-04-06 09:30:00,16.46,16.49,16.45,16.45,1066301.6700496254,1.1849,1.1871,1.1842,1.1842,1066301.67
2006-04-06 09:40:00,16.46,16.48,16.44,16.46,528398.2749070876,1.1849,1.1864,1.1835,1.1849,528398.2749
2006-04-06 09:50:00,16.46,16.47,16.42,16.42,666654.5692409126,1.1849,1.1856,1.182,1.182,666654.5692
2006-04-06 10:00:00,16.42,16.43,16.38,16.38,739671.1746859639,1.182,1.1828,1.1792,1.1792,739671.1747
2006-04-06 10:10:00,16.38,16.42,16.38,16.39,823921.1040456386,1.1792,1.182,1.1792,1.1799,823921.104
2006-04-06 10:20:00,16.39,16.39,16.33,16.35,896937.7094906899,1.1799,1.1799,1.1756,1.177,896937.7095
2006-04-06 10:30:00,16.35,16.38,16.35,16.37,467047.0442964527,1.177,1.1792,1.177,1.1784,467047.0443
2006-04-06 10:40:00,16.37,16.38,16.35,16.35,301139.49109586264,1.1784,1.1792,1.177,1.177,301139.4911
2006-04-06 10:50:00,16.35,16.41,16.34,16.38,1166537.4834416488,1.177,1.1813,1.1763,1.1792,1166537.4834
2006-04-06 11:00:00,16.38,16.4,16.36,16.39,939278.6996304238,1.1792,1.1806,1.1777,1.1799,939278.6996
2006-04-06 11:10:00,16.39,16.42,16.39,16.42,652396.8888877368,1.1799,1.182,1.1799,1.182,652396.8889
2006-04-06 11:20:00,16.42,16.43,16.38,16.38,1071054.2301673507,1.182,1.1828,1.1792,1.1792,1071054.2302
2006-04-06 11:30:00,16.38,16.39,16.34,16.34,720228.8832952698,1.1792,1.1799,1.1763,1.1763,720228.8833
2006-04-06 11:40:00,16.35,16.35,16.32,16.32,368107.3836638092,1.177,1.177,1.1748,1.1748,368107.3837
2006-04-06 11:50:00,16.32,16.37,16.32,16.35,721092.9851348562,1.1748,1.1784,1.1748,1.177,721092.9851
2006-04-06 12:00:00,16.35,16.36,16.34,16.34,293362.574539585,1.177,1.1777,1.1763,1.1763,293362.5745
2006-04-06 12:10:00,16.34,16.34,16.33,16.34,179301.13171417933,1.1763,1.1763,1.1756,1.1763,179301.1317
2006-04-06 12:20:00,16.34,16.34,16.31,16.32,1785666.451505309,1.1763,1.1763,1.1741,1.1748,1785666.4515
2006-04-06 12:30:00,16.32,16.35,16.32,16.34,473527.80809335073,1.1748,1.177,1.1748,1.1763,473527.8081
2006-04-06 12:40:00,16.34,16.39,16.32,16.32,397054.79528995376,1.1763,1.1799,1.1748,1.1748,397054.7953
2006-04-06 12:50:00,16.32,16.34,16.31,16.31,442420.1418682401,1.1748,1.1763,1.1741,1.1741,442420.1419
2006-04-06 13:00:00,16.31,16.32,16.3,16.31,538335.4460623312,1.1741,1.1748,1.1734,1.1741,538335.4461
2006-04-06 13:10:00,16.31,16.32,16.31,16.32,298979.2364968966,1.1741,1.1748,1.1741,1.1748,298979.2365
2006-04-06 13:20:00,16.32,16.34,16.31,16.33,953104.3290638064,1.1748,1.1763,1.1741,1.1756,953104.3291
2006-04-06 13:30:00,16.33,16.33,16.31,16.32,1057660.6516537615,1.1756,1.1756,1.1741,1.1748,1057660.6517
2006-04-06 13:40:00,16.32,16.33,16.32,16.32,623449.4772615923,1.1748,1.1756,1.1748,1.1748,623449.4773
2006-04-06 13:50:00,16.32,16.35,16.32,16.35,681344.3005138815,1.1748,1.177,1.1748,1.177,681344.3005
2006-04-06 14:00:00,16.35,16.36,16.34,16.35,389709.9296534693,1.177,1.1777,1.1763,1.177,389709.9297
2006-04-06 14:10:00,16.35,16.35,16.34,16.34,1057660.6516537615,1.177,1.177,1.1763,1.1763,1057660.6517
2006-04-06 14:20:00,16.35,16.35,16.32,16.33,446308.6001463789,1.177,1.177,1.1748,1.1756,446308.6001
2006-04-06 14:30:00,16.33,16.33,16.31,16.32,471367.5534943847,1.1756,1.1756,1.1741,1.1748,471367.5535
2006-04-06 14:40:00,16.31,16.32,16.3,16.31,329654.85180221405,1.1741,1.1748,1.1734,1.1741,329654.8518
2006-04-06 14:50:00,16.31,16.32,16.31,16.32,333543.3100803529,1.1741,1.1748,1.1741,1.1748,333543.3101
2006-04-06 15:00:00,16.32,16.32,16.31,16.32,478280.368211076,1.1748,1.1748,1.1741,1.1748,478280.3682
2006-04-06 15:10:00,16.32,16.32,16.31,16.32,344344.583075183,1.1748,1.1748,1.1741,1.1748,344344.5831
2006-04-06 15:20:00,16.32,16.32,16.3,16.32,419521.4431192004,1.1748,1.1748,1.1734,1.1748,419521.4431
2006-04-06 15:30:00,16.31,16.32,16.3,16.31,688257.1152305728,1.1741,1.1748,1.1734,1.1741,688257.1152
2006-04-06 15:40:00,16.32,16.32,16.29,16.29,1241282.292565873,1.1748,1.1748,1.1727,1.1727,1241282.2926
2006-04-06 15:50:00,16.3,16.32,16.29,16.3,2277340.3982299743,1.1734,1.1748,1.1727,1.1734,2277340.3982
2006-04-07 09:30:00,16.33,16.4,16.33,16.38,1751534.4288416458,1.1756,1.1806,1.1756,1.1792,1751534.4288
2006-04-07 09:40:00,16.38,16.38,16.32,16.33,760409.6188360377,1.1792,1.1792,1.1748,1.1756,760409.6188
2006-04-07 09:50:00,16.33,16.34,16.31,16.32,492970.0994840449,1.1756,1.1763,1.1741,1.1748,492970.0995
2006-04-07 10:00:00,16.31,16.32,16.28,16.32,784172.4194246639,1.1741,1.1748,1.172,1.1748,784172.4194
2006-04-07 10:10:00,16.32,16.33,16.3,16.32,762569.8734350037,1.1748,1.1756,1.1734,1.1748,762569.8734
2006-04-07 10:20:00,16.31,16.31,16.26,16.27,1382130.8924184572,1.1741,1.1741,1.1705,1.1712,1382130.8924
2006-04-07 10:30:00,16.26,16.32,16.26,16.31,408288.11920457706,1.1705,1.1748,1.1705,1.1741,408288.1192
2006-04-07 10:40:00,16.31,16.31,16.24,16.25,673135.3330378106,1.1741,1.1741,1.1691,1.1698,673135.333
2006-04-07 10:50:00,16.25,16.26,16.23,16.26,762569.8734350037,1.1698,1.1705,1.1684,1.1705,762569.8734
2006-04-07 11:00:00,16.26,16.27,16.24,16.24,498154.7105215633,1.1705,1.1712,1.1691,1.1691,498154.7105
2006-04-07 11:10:00,16.25,16.28,16.24,16.27,470071.4007350051,1.1698,1.172,1.1691,1.1712,470071.4007
2006-04-07 11:20:00,16.27,16.27,16.2,16.21,564258.5012499234,1.1712,1.1712,1.1662,1.1669,564258.5012
2006-04-07 11:30:00,16.21,16.22,16.09,16.16,3110334.57159127,1.1669,1.1676,1.1583,1.1633,3110334.5716
2006-04-07 11:40:00,16.16,16.21,16.16,16.21,1252515.6164804962,1.1633,1.1669,1.1633,1.1669,1252515.6165
2006-04-07 11:50:00,16.21,16.22,16.2,16.2,628634.0882991106,1.1669,1.1676,1.1662,1.1662,628634.0883
2006-04-07 12:00:00,16.2,16.26,16.2,16.23,508091.881676807,1.1662,1.1705,1.1662,1.1684,508091.8817
2006-04-07 12:10:00,16.23,16.26,16.2,16.26,453653.4657828634,1.1684,1.1705,1.1662,1.1705,453653.4658
2006-04-07 12:20:00,16.25,16.26,16.22,16.26,485193.1829277672,1.1698,1.1705,1.1676,1.1705,485193.1829
2006-04-07 12:30:00,16.26,16.29,16.22,16.22,733622.461808859,1.1705,1.1727,1.1676,1.1676,733622.4618
2006-04-07 12:40:00,16.22,16.25,16.2,16.23,331815.1064011801,1.1676,1.1698,1.1662,1.1684,331815.1064
2006-04-07 12:50:00,16.22,16.25,16.2,16.2,477416.2663714896,1.1676,1.1698,1.1662,1.1662,477416.2664
2006-04-07 13:00:00,16.21,16.23,16.2,16.23,525373.9184685351,1.1669,1.1684,1.1662,1.1684,525373.9185
2006-04-07 13:10:00,16.24,16.25,16.23,16.24,282129.2506249617,1.1691,1.1698,1.1684,1.1691,282129.2506
2006-04-07 13:20:00,16.24,16.24,16.22,16.23,338727.9211178713,1.1691,1.1691,1.1676,1.1684,338727.9211
2006-04-07 13:30:00,16.23,16.23,16.2,16.21,336999.7174386985,1.1684,1.1684,1.1662,1.1669,336999.7174
2006-04-07 13:40:00,16.2,16.22,16.2,16.21,321445.8843261432,1.1662,1.1676,1.1662,1.1669,321445.8843
2006-04-07 13:50:00,16.2,16.21,16.19,16.2,430322.7161140304,1.1662,1.1669,1.1655,1.1662,430322.7161
2006-04-07 14:00:00,16.2,16.23,16.2,16.22,329654.85180221405,1.1662,1.1684,1.1662,1.1676,329654.8518
2006-04-07 14:10:00,16.22,16.24,16.2,16.2,586293.0981593768,1.1676,1.1691,1.1662,1.1662,586293.0982
2006-04-07 14:20:00,16.19,16.21,16.16,16.18,452789.363943277,1.1655,1.1669,1.1633,1.1648,452789.3639
2006-04-07 14:30:00,16.18,16.21,16.18,16.19,463590.6369381071,1.1648,1.1669,1.1648,1.1655,463590.6369
2006-04-07 14:40:00,16.19,16.22,16.19,16.2,345208.6849147694,1.1655,1.1676,1.1655,1.1662,345208.6849
2006-04-07 14:50:00,16.2,16.2,16.18,16.19,438963.7345098945,1.1662,1.1662,1.1648,1.1655,438963.7345
2006-04-07 15:00:00,16.19,16.2,16.18,16.19,445444.4983067925,1.1655,1.1662,1.1648,1.1655,445444.4983
2006-04-07 15:10:00,16.19,16.2,16.17,16.17,364218.9253856703,1.1655,1.1662,1.164,1.164,364218.9254
2006-04-07 15:20:00,16.17,16.17,16.14,16.15,764298.0771141765,1.164,1.164,1.1619,1.1626,764298.0771
2006-04-07 15:30:00,16.15,16.19,16.15,16.19,702082.7446639552,1.1626,1.1655,1.1626,1.1655,702082.7447
2006-04-07 15:40:00,16.19,16.19,16.14,16.14,1362688.601027763,1.1655,1.1655,1.1619,1.1619,1362688.601
2006-04-07 15:50:00,16.15,16.16,16.14,16.15,1915281.72744327,1.1626,1.1633,1.1619,1.1626,1915281.7274
2006-04-10 09:30:00,16.23,16.25,16.19,16.2,1720858.8135363285,1.1684,1.1698,1.1655,1.1662,1720858.8135
2006-04-10 09:40:00,16.19,16.2,16.16,16.17,613080.2551865553,1.1655,1.1662,1.1633,1.164,613080.2552
2006-04-10 09:50:00,16.18,16.22,16.17,16.2,584996.9453999972,1.1648,1.1676,1.164,1.1662,584996.9454
2006-04-10 10:00:00,16.21,16.24,16.17,16.24,876631.3162604093,1.1669,1.1691,1.164,1.1691,876631.3163
2006-04-10 10:10:00,16.24,16.28,16.24,16.27,772074.9936704541,1.1691,1.172,1.1691,1.1712,772074.9937
2006-04-10 10:20:00,16.27,16.28,16.24,16.24,659309.7036044281,1.1712,1.172,1.1691,1.1691,659309.7036
2006-04-10 10:30:00,16.24,16.26,16.22,16.22,422545.79955775273,1.1691,1.1705,1.1676,1.1676,422545.7996
2006-04-10 10:40:00,16.22,16.24,16.2,16.22,460998.33141934784,1.1676,1.1691,1.1662,1.1676,460998.3314
2006-04-10 10:50:00,16.22,16.22,16.2,16.21,265279.2647530268,1.1676,1.1676,1.1662,1.1669,265279.2648
2006-04-10 11:00:00,16.21,16.23,16.2,16.23,341752.27755642374,1.1669,1.1684,1.1662,1.1684,341752.2776
2006-04-10 11:10:00,16.23,16.27,16.22,16.26,414768.8830014751,1.1684,1.1712,1.1676,1.1705,414768.883
2006-04-10 11:20:00,16.27,16.28,16.26,16.27,396622.74437016057,1.1712,1.172,1.1705,1.1712,396622.7444
2006-04-10 11:30:00,16.26,16.28,16.26,16.28,419521.4431192004,1.1705,1.172,1.1705,1.172,419521.4431
2006-04-10 11:40:00,16.28,16.28,16.27,16.28,467911.1461360391,1.172,1.172,1.1712,1.172,467911.1461
2006-04-10 11:50:00,16.28,16.28,16.26,16.27,183189.58999231816,1.172,1.172,1.1705,1.1712,183189.59
2006-04-10 12:00:00,16.28,16.28,16.26,16.26,385821.47137533047,1.172,1.172,1.1705,1.1705,385821.4714
2006-04-10 12:10:00,16.26,16.28,16.25,16.27,246269.02428212584,1.1705,1.172,1.1698,1.1712,246269.0243
2006-04-10 12:20:00,16.27,16.28,16.26,16.28,604871.2877104845,1.1712,1.172,1.1705,1.172,604871.2877
2006-04-10 12:30:00,16.27,16.28,16.24,16.24,298547.1855771034,1.1712,1.172,1.1691,1.1691,298547.1856
2006-04-10 12:40:00,16.24,16.27,16.21,16.21,316261.2732886248,1.1691,1.1712,1.1669,1.1669,316261.2733
2006-04-10 12:50:00,16.22,16.24,16.21,16.21,786764.7249434231,1.1676,1.1691,1.1669,1.1669,786764.7249
2006-04-10 13:00:00,16.21,16.22,16.21,16.21,227258.7838112249,1.1669,1.1676,1.1669,1.1669,227258.7838
2006-04-10 13:10:00,16.22,16.24,16.21,16.22,486057.2847673536,1.1676,1.1691,1.1669,1.1676,486057.2848
2006-04-10 13:20:00,16.22,16.23,16.2,16.2,344776.6339949762,1.1676,1.1684,1.1662,1.1662,344776.634
2006-04-10 13:30:00,16.2,16.2,16.18,16.19,422977.85047754593,1.1662,1.1662,1.1648,1.1655,422977.8505
2006-04-10 13:40:00,16.19,16.19,16.17,16.19,248429.27888109183,1.1655,1.1655,1.164,1.1655,248429.2789
2006-04-10 13:50:00,16.19,16.2,16.17,16.18,226826.7328914317,1.1655,1.1662,1.164,1.1648,226826.7329
2006-04-10 14:00:00,16.18,16.21,16.18,16.19,203063.9323028055,1.1648,1.1669,1.1648,1.1655,203063.9323
2006-04-10 14:10:00,16.19,16.2,16.18,16.18,190534.45562880265,1.1655,1.1662,1.1648,1.1648,190534.4556
2006-04-10 14:20:00,16.18,16.22,16.18,16.2,623017.4263417991,1.1648,1.1676,1.1648,1.1662,623017.4263
2006-04-10 14:30:00,16.19,16.2,16.17,16.19,294226.6763791714,1.1655,1.1662,1.164,1.1655,294226.6764
2006-04-10 14:40:00,16.18,16.2,16.17,16.18,263119.0101540608,1.1648,1.1662,1.164,1.1648,263119.0102
2006-04-10 14:50:00,16.18,16.19,16.16,16.18,356442.00882939267,1.1648,1.1655,1.1633,1.1648,356442.0088
2006-04-10 15:00:00,16.18,16.21,16.18,16.2,373724.0456211208,1.1648,1.1669,1.1648,1.1662,373724.0456
2006-04-10 15:10:00,16.2,16.21,16.2,16.2,262686.95923426753,1.1662,1.1669,1.1662,1.1662,262686.9592
2006-04-10 15:20:00,16.2,16.21,16.2,16.2,565554.654009303,1.1662,1.1669,1.1662,1.1662,565554.654
2006-04-10 15:30:00,16.2,16.22,16.2,16.21,665358.416481533,1.1662,1.1676,1.1662,1.1669,665358.4165
2006-04-10 15:40:00,16.21,16.22,16.19,16.21,708563.5084608532,1.1669,1.1676,1.1655,1.1669,708563.5085
2006-04-10 15:50:00,16.21,16.21,16.2,16.2,830833.9187623298,1.1669,1.1669,1.1662,1.1662,830833.9188
2006-04-11 09:30:00,16.22,16.28,16.22,16.25,1362256.5501079697,1.1676,1.172,1.1676,1.1698,1362256.5501
2006-04-11 09:40:00,16.25,16.26,16.22,16.24,772074.9936704541,1.1698,1.1705,1.1676,1.1691,772074.9937
2006-04-11 09:50:00,16.24,16.26,16.24,16.25,470071.4007350051,1.1691,1.1705,1.1691,1.1698,470071.4007
2006-04-11 10:00:00,16.25,16.28,16.25,16.26,1355343.7353912783,1.1698,1.172,1.1698,1.1705,1355343.7354
2006-04-11 10:10:00,16.26,16.26,16.18,16.2,1088768.3178788722,1.1705,1.1705,1.1648,1.1662,1088768.3179
2006-04-11 10:20:00,16.2,16.22,16.11,16.11,866694.1451051657,1.1662,1.1676,1.1597,1.1597,866694.1451
2006-04-11 10:30:00,16.11,16.16,16.09,16.16,893049.251212551,1.1597,1.1633,1.1583,1.1633,893049.2512
2006-04-11 10:40:00,16.16,16.16,16.12,16.15,393598.3879316081,1.1633,1.1633,1.1605,1.1626,393598.3879
2006-04-11 10:50:00,16.15,16.15,16.12,16.14,425138.105076512,1.1626,1.1626,1.1605,1.1619,425138.1051
2006-04-11 11:00:00,16.14,16.14,16.08,16.08,451925.2621036906,1.1619,1.1619,1.1576,1.1576,451925.2621
2006-04-11 11:10:00,16.09,16.09,16.04,16.06,773803.1973496269,1.1583,1.1583,1.1547,1.1561,773803.1973
2006-04-11 11:20:00,16.05,16.06,16.02,16.02,775099.3501090066,1.1554,1.1561,1.1533,1.1533,775099.3501
2006-04-11 11:30:00,16.02,16.02,15.92,15.99,2180560.992196297,1.1533,1.1533,1.1461,1.1511,2180560.9922
2006-04-11 11:40:00,16.0,16.01,15.98,16.01,649372.5324491845,1.1518,1.1525,1.1504,1.1525,649372.5324
2006-04-11 11:50:00,15.99,16.01,15.97,15.97,448900.90566513815,1.1511,1.1525,1.1497,1.1497,448900.9057
2006-04-11 12:00:00,15.97,16.0,15.97,15.99,970386.3658555344,1.1497,1.1518,1.1497,1.1511,970386.3659
2006-04-11 12:10:00,15.99,16.01,15.99,16.01,590613.6073573089,1.1511,1.1525,1.1511,1.1525,590613.6074
2006-04-11 12:20:00,16.01,16.04,16.01,16.03,327494.59720324806,1.1525,1.1547,1.1525,1.154,327494.5972
2006-04-11 12:30:00,16.03,16.04,16.01,16.02,371995.841941948,1.154,1.1547,1.1525,1.1533,371995.8419
2006-04-11 12:40:00,16.02,16.03,16.01,16.01,284721.5561437209,1.1533,1.154,1.1525,1.1525,284721.5561
2006-04-11 12:50:00,16.02,16.02,15.98,15.98,415632.9848410615,1.1533,1.1533,1.1504,1.1504,415632.9848
2006-04-11 13:00:00,15.98,16.03,15.97,15.99,444580.3964672061,1.1504,1.154,1.1497,1.1511,444580.3965
2006-04-11 13:10:00,15.99,16.01,15.97,15.97,349529.1941127014,1.1511,1.1525,1.1497,1.1497,349529.1941
2006-04-11 13:20:00,15.97,16.0,15.97,15.97,599686.6766729661,1.1497,1.1518,1.1497,1.1497,599686.6767
2006-04-11 13:30:00,15.97,15.99,15.95,15.96,769482.688151695,1.1497,1.1511,1.1482,1.1489,769482.6882
2006-04-11 13:40:00,15.96,15.99,15.96,15.97,505499.57615804777,1.1489,1.1511,1.1489,1.1497,505499.5762
2006-04-11 13:50:00,15.97,15.98,15.94,15.94,603575.1349511049,1.1497,1.1504,1.1475,1.1475,603575.135
2006-04-11 14:00:00,15.95,15.97,15.93,15.96,581540.5380416515,1.1482,1.1497,1.1468,1.1489,581540.538
2006-04-11 14:10:00,15.95,15.96,15.93,15.93,634682.8011762155,1.1482,1.1489,1.1468,1.1468,634682.8012
2006-04-11 14:20:00,15.93,15.94,15.9,15.91,994581.2173639538,1.1468,1.1475,1.1446,1.1453,994581.2174
2006-04-11 14:30:00,15.91,16.0,15.91,16.0,887864.6401750327,1.1453,1.1518,1.1453,1.1518,887864.6402
2006-04-11 14:40:00,16.0,16.01,15.97,15.98,696898.1336264368,1.1518,1.1525,1.1497,1.1504,696898.1336
2006-04-11 14:50:00,15.97,16.0,15.97,15.97,864965.9414259929,1.1497,1.1518,1.1497,1.1497,864965.9414
2006-04-11 15:00:00,15.97,15.99,15.97,15.99,1187275.9275917225,1.1497,1.1511,1.1497,1.1511,1187275.9276
2006-04-11 15:10:00,15.98,16.0,15.98,15.98,881383.8763781346,1.1504,1.1518,1.1504,1.1504,881383.8764
2006-04-11 15:20:00,15.98,16.0,15.98,15.99,753064.7531995532,1.1504,1.1518,1.1504,1.1511,753064.7532
2006-04-11 15:30:00,15.99,16.0,15.98,16.0,702514.7955837485,1.1511,1.1518,1.1504,1.1518,702514.7956
2006-04-11 15:40:00,16.0,16.04,16.0,16.04,1264180.991314913,1.1518,1.1547,1.1518,1.1547,1264180.9913
2006-04-11 15:50:00,16.04,16.04,16.02,16.04,1780481.8404677904,1.1547,1.1547,1.1533,1.1547,1780481.8405
2006-04-12 09:30:00,16.11,16.14,16.09,16.12,1901888.1489296805,1.1597,1.1619,1.1583,1.1605,1901888.1489
2006-04-12 09:40:00,16.12,16.13,16.09,16.09,543088.0061800565,1.1605,1.1612,1.1583,1.1583,543088.0062
2006-04-12 09:50:00,16.09,16.11,16.06,16.09,482168.8264892148,1.1583,1.1597,1.1561,1.1583,482168.8265
2006-04-12 10:00:00,16.1,16.1,16.05,16.07,411312.47564312944,1.159,1.159,1.1554,1.1569,411312.4756
2006-04-12 10:10:00,16.07,16.09,16.06,16.08,511548.2890351526,1.1569,1.1583,1.1561,1.1576,511548.289
2006-04-12 10:20:00,16.08,16.08,16.04,16.04,388845.8278138829,1.1576,1.1576,1.1547,1.1547,388845.8278
2006-04-12 10:30:00,16.04,16.05,15.99,16.04,512844.4417945322,1.1547,1.1554,1.1511,1.1547,512844.4418
2006-04-12 10:40:00,16.04,16.05,16.0,16.04,438963.7345098945,1.1547,1.1554,1.1518,1.1547,438963.7345
2006-04-12 10:50:00,16.04,16.08,16.03,16.08,375884.3002200868,1.1547,1.1576,1.154,1.1576,375884.3002
2006-04-12 11:00:00,16.08,16.15,16.08,16.15,623449.4772615923,1.1576,1.1626,1.1576,1.1626,623449.4773
2006-04-12 11:10:00,16.15,16.19,16.15,16.17,665790.4674013262,1.1626,1.1655,1.1626,1.164,665790.4674
2006-04-12 11:20:00,16.17,16.17,16.09,16.11,1730363.9337717788,1.164,1.164,1.1583,1.1597,1730363.9338
2006-04-12 11:30:00,16.11,16.16,16.11,16.11,368971.4855033956,1.1597,1.1633,1.1597,1.1597,368971.4855
2006-04-12 11:40:00,16.12,16.14,16.11,16.13,220345.96909453365,1.1605,1.1619,1.1597,1.1612,220345.9691
2006-04-12 11:50:00,16.12,16.15,16.12,16.13,454085.5167026566,1.1605,1.1626,1.1605,1.1612,454085.5167
2006-04-12 12:00:00,16.13,16.13,16.11,16.12,156402.43296513957,1.1612,1.1612,1.1597,1.1605,156402.433
2006-04-12 12:10:00,16.12,16.13,16.11,16.12,387549.6750545033,1.1605,1.1612,1.1597,1.1605,387549.6751
2006-04-12 12:20:00,16.12,16.13,16.11,16.13,358602.26342835865,1.1605,1.1612,1.1597,1.1612,358602.2634
2006-04-12 12:30:00,16.13,16.13,16.11,16.11,308484.3567323471,1.1612,1.1612,1.1597,1.1597,308484.3567
2006-04-12 12:40:00,16.11,16.13,16.1,16.12,285585.6579833073,1.1597,1.1612,1.159,1.1605,285585.658
2006-04-12 12:50:00,16.12,16.14,16.11,16.13,226826.7328914317,1.1605,1.1619,1.1597,1.1612,226826.7329
2006-04-12 13:00:00,16.13,16.15,16.12,16.12,301139.49109586264,1.1612,1.1626,1.1605,1.1605,301139.4911
2006-04-12 13:10:00,16.12,16.13,16.11,16.13,134799.8869754794,1.1605,1.1612,1.1597,1.1612,134799.887
2006-04-12 13:20:00,16.12,16.13,16.12,16.12,203928.034142392,1.1605,1.1612,1.1605,1.1605,203928.0341
2006-04-12 13:30:00,16.12,16.13,16.12,16.13,326630.4953636616,1.1605,1.1612,1.1605,1.1612,326630.4954
2006-04-12 13:40:00,16.13,16.13,16.11,16.12,336999.7174386985,1.1612,1.1612,1.1597,1.1605,336999.7174
2006-04-12 13:50:00,16.12,16.13,16.12,16.12,263551.061073854,1.1605,1.1612,1.1605,1.1605,263551.0611
2006-04-12 14:00:00,16.13,16.13,16.12,16.12,233739.54760812293,1.1612,1.1612,1.1605,1.1605,233739.5476
2006-04-12 14:10:00,16.12,16.13,16.12,16.13,267007.4684321996,1.1605,1.1612,1.1605,1.1612,267007.4684
2006-04-12 14:20:00,16.12,16.13,16.12,16.13,253613.88991861028,1.1605,1.1612,1.1605,1.1612,253613.8899
2006-04-12 14:30:00,16.13,16.13,16.11,16.12,246269.02428212584,1.1612,1.1612,1.1597,1.1605,246269.0243
2006-04-12 14:40:00,16.12,16.15,16.12,16.14,445876.5492265857,1.1605,1.1626,1.1605,1.1619,445876.5492
2006-04-12 14:50:00,16.13,16.14,16.12,16.12,213433.1543778424,1.1612,1.1619,1.1605,1.1605,213433.1544
2006-04-12 15:00:00,16.12,16.14,16.12,16.13,177572.9280350065,1.1605,1.1619,1.1605,1.1612,177572.928
2006-04-12 15:10:00,16.13,16.14,16.12,16.13,269167.7230311656,1.1612,1.1619,1.1605,1.1612,269167.723
2006-04-12 15:20:00,16.13,16.14,16.12,16.13,444580.3964672061,1.1612,1.1619,1.1605,1.1612,444580.3965
2006-04-12 15:30:00,16.13,16.13,16.11,16.12,653260.9907273232,1.1612,1.1612,1.1597,1.1605,653260.9907
2006-04-12 15:40:00,16.12,16.12,16.1,16.12,439827.8363494809,1.1605,1.1605,1.159,1.1605,439827.8363
2006-04-12 15:50:00,16.11,16.12,16.1,16.11,716340.4250171309,1.1597,1.1605,1.159,1.1597,716340.425
2006-04-13 09:30:00,16.11,16.17,16.07,16.14,1265909.1949940857,1.1597,1.164,1.1569,1.1619,1265909.195
2006-04-13 09:40:00,16.14,16.18,16.14,16.16,528830.3258268808,1.1619,1.1648,1.1619,1.1633,528830.3258
2006-04-13 09:50:00,16.16,16.16,16.1,16.12,714612.2213379581,1.1633,1.1633,1.159,1.1605,714612.2213
2006-04-13 10:00:00,16.13,16.16,16.1,16.13,562530.2975707506,1.1612,1.1633,1.159,1.1612,562530.2976
2006-04-13 10:10:00,16.13,16.15,16.1,16.13,741831.4292849299,1.1612,1.1626,1.159,1.1612,741831.4293
2006-04-13 10:20:00,16.13,16.13,16.1,16.13,472231.6553339712,1.1612,1.1612,1.159,1.1612,472231.6553
2006-04-13 10:30:00,16.13,16.15,16.12,16.12,513276.49271432543,1.1612,1.1626,1.1605,1.1605,513276.4927
2006-04-13 10:40:00,16.12,16.14,16.12,16.13,1154008.0067676457,1.1605,1.1619,1.1605,1.1612,1154008.0068
2006-04-13 10:50:00,16.13,16.17,16.12,16.13,1106482.405590393,1.1612,1.164,1.1605,1.1612,1106482.4056
2006-04-13 11:00:00,16.13,16.13,16.11,16.12,820896.7476070861,1.1612,1.1612,1.1597,1.1605,820896.7476
2006-04-13 11:10:00,16.12,16.13,16.1,16.12,1163081.076083303,1.1605,1.1612,1.159,1.1605,1163081.0761
2006-04-13 11:20:00,16.12,16.12,16.11,16.12,170660.11331831527,1.1605,1.1605,1.1597,1.1605,170660.1133
2006-04-13 11:30:00,16.11,16.12,16.09,16.09,376748.4020596732,1.1597,1.1605,1.1583,1.1583,376748.4021
2006-04-13 11:40:00,16.09,16.11,16.09,16.11,280401.0469457889,1.1583,1.1597,1.1583,1.1597,280401.0469
2006-04-13 11:50:00,16.1,16.12,16.09,16.1,176276.77527562692,1.159,1.1605,1.1583,1.159,176276.7753
2006-04-13 12:00:00,16.1,16.11,16.09,16.09,193126.76114756183,1.159,1.1597,1.1583,1.1583,193126.7611
2006-04-13 12:10:00,16.1,16.1,16.04,16.07,527966.2239872944,1.159,1.159,1.1547,1.1569,527966.224
2006-04-13 12:20:00,16.07,16.1,16.06,16.07,230715.1911695705,1.1569,1.159,1.1561,1.1569,230715.1912
2006-04-13 12:30:00,16.07,16.07,16.05,16.07,188374.2010298366,1.1569,1.1569,1.1554,1.1569,188374.201
2006-04-13 12:40:00,16.06,16.08,16.06,16.06,261822.8573946812,1.1561,1.1576,1.1561,1.1561,261822.8574
2006-04-13 12:50:00,16.06,16.06,16.01,16.02,433779.123472376,1.1561,1.1561,1.1525,1.1533,433779.1235
2006-04-13 13:00:00,16.02,16.03,15.99,16.0,331383.0554813869,1.1533,1.154,1.1511,1.1518,331383.0555
2006-04-13 13:10:00,16.0,16.0,15.97,15.99,314965.1205292451,1.1518,1.1518,1.1497,1.1511,314965.1205
2006-04-13 13:20:00,15.99,16.01,15.97,15.97,307620.2548927607,1.1511,1.1525,1.1497,1.1497,307620.2549
2006-04-13 13:30:00,15.97,16.01,15.97,16.0,449332.95658493135,1.1497,1.1525,1.1497,1.1518,449332.9566
2006-04-13 13:40:00,16.0,16.03,15.99,16.03,328358.69904283446,1.1518,1.154,1.1511,1.154,328358.699
2006-04-13 13:50:00,16.02,16.05,16.02,16.02,413040.6793223023,1.1533,1.1554,1.1533,1.1533,413040.6793
2006-04-13 14:00:00,16.02,16.02,15.99,15.99,290338.21810103254,1.1533,1.1533,1.1511,1.1511,290338.2181
2006-04-13 14:10:00,15.99,15.99,15.96,15.96,428594.5124348576,1.1511,1.1511,1.1489,1.1489,428594.5124
2006-04-13 14:20:00,15.96,15.99,15.96,15.99,634682.8011762155,1.1489,1.1511,1.1489,1.1511,634682.8012
2006-04-13 14:30:00,16.0,16.01,15.97,15.97,440259.8872692741,1.1518,1.1525,1.1497,1.1497,440259.8873
2006-04-13 14:40:00,15.98,15.98,15.96,15.96,425138.105076512,1.1504,1.1504,1.1489,1.1489,425138.1051
2006-04-13 14:50:00,15.96,15.96,15.93,15.93,404399.6609264382,1.1489,1.1489,1.1468,1.1468,404399.6609
2006-04-13 15:00:00,15.93,15.94,15.91,15.91,680048.1477545019,1.1468,1.1475,1.1453,1.1453,680048.1478
2006-04-13 15:10:00,15.91,15.92,15.89,15.92,1157896.4650457846,1.1453,1.1461,1.1439,1.1461,1157896.465
2006-04-13 15:20:00,15.92,15.95,15.92,15.95,693009.6753482979,1.1461,1.1482,1.1461,1.1482,693009.6753
2006-04-13 15:30:00,15.95,15.97,15.95,15.96,546976.4644581953,1.1482,1.1497,1.1482,1.1489,546976.4645
2006-04-13 15:40:00,15.97,15.97,15.95,15.97,650236.6342887708,1.1497,1.1497,1.1482,1.1497,650236.6343
2006-04-13 15:50:00,15.97,15.98,15.96,15.97,946191.5143471152,1.1497,1.1504,1.1489,1.1497,946191.5143
2006-04-17 09:30:00,15.97,16.0,15.9,15.91,1341518.105957896,1.1497,1.1518,1.1446,1.1453,1341518.106
2006-04-17 09:40:00,15.91,15.92,15.9,15.91,418657.3412796139,1.1453,1.1461,1.1446,1.1453,418657.3413
2006-04-17 09:50:00,15.91,15.92,15.89,15.92,596230.2693146204,1.1453,1.1461,1.1439,1.1461,596230.2693
2006-04-17 10:00:00,15.91,15.94,15.91,15.94,786332.6740236299,1.1453,1.1475,1.1453,1.1475,786332.674
2006-04-17 10:10:00,15.94,15.97,15.93,15.94,442852.1927880333,1.1475,1.1497,1.1468,1.1475,442852.1928
2006-04-17 10:20:00,15.94,15.95,15.93,15.94,325334.342604282,1.1475,1.1482,1.1468,1.1475,325334.3426
2006-04-17 10:30:00,15.94,15.99,15.94,15.98,586725.14907917,1.1475,1.1511,1.1475,1.1504,586725.1491
2006-04-17 10:40:00,15.98,15.99,15.96,15.98,349097.1431929082,1.1504,1.1511,1.1489,1.1504,349097.1432
2006-04-17 10:50:00,15.98,15.99,15.98,15.99,703810.9483431281,1.1504,1.1511,1.1504,1.1511,703810.9483
2006-04-17 11:00:00,15.98,15.98,15.96,15.97,419089.3921994071,1.1504,1.1504,1.1489,1.1497,419089.3922
2006-04-17 11:10:00,15.97,15.99,15.95,15.97,464454.7387776935,1.1497,1.1511,1.1482,1.1497,464454.7388
2006-04-17 11:20:00,15.97,15.99,15.95,15.99,322309.9861657296,1.1497,1.1511,1.1482,1.1511,322309.9862
2006-04-17 11:30:00,15.99,16.03,15.99,16.01,297251.0328177238,1.1511,1.154,1.1511,1.1525,297251.0328
2006-04-17 11:40:00,16.01,16.03,15.99,16.0,425138.105076512,1.1525,1.154,1.1511,1.1518,425138.1051
2006-04-17 11:50:00,16.01,16.02,15.98,15.99,560802.0938915778,1.1525,1.1533,1.1504,1.1511,560802.0939
2006-04-17 12:00:00,15.99,16.01,15.97,16.01,289906.16718123935,1.1511,1.1525,1.1497,1.1525,289906.1672
2006-04-17 12:10:00,16.01,16.01,15.97,15.97,263551.061073854,1.1525,1.1525,1.1497,1.1497,263551.0611
2006-04-17 12:20:00,15.97,16.01,15.96,15.96,436371.42899113527,1.1497,1.1525,1.1489,1.1489,436371.429
2006-04-17 12:30:00,15.97,15.99,15.95,15.99,422545.79955775273,1.1497,1.1511,1.1482,1.1511,422545.7996
2006-04-17 12:40:00,15.98,15.99,15.95,15.96,539631.5988217108,1.1504,1.1511,1.1482,1.1489,539631.5988
2006-04-17 12:50:00,15.96,15.96,15.94,15.94,415200.93392126827,1.1489,1.1489,1.1475,1.1475,415200.9339
2006-04-17 13:00:00,15.95,15.95,15.89,15.92,747016.0403224484,1.1482,1.1482,1.1439,1.1461,747016.0403
2006-04-17 13:10:00,15.92,15.95,15.91,15.94,489513.6921256993,1.1461,1.1482,1.1453,1.1475,489513.6921
2006-04-17 13:20:00,15.94,15.95,15.91,15.95,665790.4674013262,1.1475,1.1482,1.1453,1.1482,665790.4674
2006-04-17 13:30:00,15.94,15.97,15.94,15.94,915515.8990417976,1.1475,1.1497,1.1475,1.1475,915515.899
2006-04-17 13:40:00,15.95,15.98,15.94,15.96,535743.140543572,1.1482,1.1504,1.1475,1.1489,535743.1405
2006-04-17 13:50:00,15.96,15.96,15.91,15.93,614376.407945935,1.1489,1.1489,1.1453,1.1468,614376.4079
2006-04-17 14:00:00,15.93,15.95,15.89,15.92,750904.4986005872,1.1468,1.1482,1.1439,1.1461,750904.4986
2006-04-17 14:10:00,15.92,15.92,15.86,15.86,597094.3711542068,1.1461,1.1461,1.1417,1.1417,597094.3712
2006-04-17 14:20:00,15.86,15.89,15.82,15.89,1151415.7012488863,1.1417,1.1439,1.1389,1.1439,1151415.7012
2006-04-17 14:30:00,15.9,15.92,15.87,15.9,557345.6865332321,1.1446,1.1461,1.1425,1.1446,557345.6865
2006-04-17 14:40:00,15.9,15.91,15.87,15.9,333975.3610001461,1.1446,1.1453,1.1425,1.1446,333975.361
2006-04-17 14:50:00,15.9,15.9,15.86,15.88,367675.332744016,1.1446,1.1446,1.1417,1.1432,367675.3327
2006-04-17 15:00:00,15.88,15.89,15.87,15.88,450629.1093443109,1.1432,1.1439,1.1425,1.1432,450629.1093
2006-04-17 15:10:00,15.88,15.89,15.87,15.87,444580.3964672061,1.1432,1.1439,1.1425,1.1425,444580.3965
2006-04-17 15:20:00,15.87,15.88,15.86,15.87,602711.0331115185,1.1425,1.1432,1.1417,1.1425,602711.0331
2006-04-17 15:30:00,15.87,15.9,15.86,15.89,617400.7643844874,1.1425,1.1446,1.1417,1.1439,617400.7644
2006-04-17 15:40:00,15.89,15.92,15.89,15.92,573331.5705655806,1.1439,1.1461,1.1439,1.1461,573331.5706
2006-04-17 15:50:00,15.91,15.92,15.88,15.9,889592.8438542055,1.1453,1.1461,1.1432,1.1446,889592.8439
2006-04-18 09:30:00,15.9,15.97,15.9,15.91,1115987.525825844,1.1446,1.1497,1.1446,1.1453,1115987.5258
2006-04-18 09:40:00,15.91,15.92,15.83,15.85,1046427.3277391382,1.1453,1.1461,1.1396,1.141,1046427.3277
2006-04-18 09:50:00,15.85,15.89,15.85,15.87,487353.4375267332,1.141,1.1439,1.141,1.1425,487353.4375
2006-04-18 10:00:00,15.87,15.88,15.84,15.84,693009.6753482979,1.1425,1.1432,1.1403,1.1403,693009.6753
2006-04-18 10:10:00,15.84,15.86,15.84,15.86,483464.9792485944,1.1403,1.1417,1.1403,1.1417,483464.9792
2006-04-18 10:20:00,15.86,15.88,15.83,15.85,402239.4063274722,1.1417,1.1432,1.1396,1.141,402239.4063
2006-04-18 10:30:00,15.85,15.91,15.84,15.91,817440.3402487405,1.141,1.1453,1.1403,1.1453,817440.3402
2006-04-18 10:40:00,15.91,15.92,15.88,15.88,857621.0757895084,1.1453,1.1461,1.1432,1.1432,857621.0758
2006-04-18 10:50:00,15.88,15.9,15.88,15.89,2365478.7858677874,1.1432,1.1446,1.1432,1.1439,2365478.7859
2006-04-18 11:00:00,15.89,15.9,15.88,15.9,2492933.8072067825,1.1439,1.1446,1.1432,1.1446,2492933.8072
2006-04-18 11:10:00,15.9,15.91,15.89,15.91,1615006.3381869935,1.1446,1.1453,1.1439,1.1453,1615006.3382
2006-04-18 11:20:00,15.9,16.13,15.89,15.89,1599020.454154645,1.1446,1.1612,1.1439,1.1439,1599020.4542
2006-04-18 11:30:00,15.89,15.91,15.89,15.89,1389475.7580549417,1.1439,1.1453,1.1439,1.1439,1389475.7581
2006-04-18 11:40:00,15.88,15.91,15.87,15.9,1009702.999556716,1.1432,1.1453,1.1425,1.1446,1009702.9996
2006-04-18 11:50:00,15.9,15.92,15.88,15.89,1376082.1795413522,1.1446,1.1461,1.1432,1.1439,1376082.1795
2006-04-18 12:00:00,15.89,15.91,15.88,15.91,1217087.4410574534,1.1439,1.1453,1.1432,1.1453,1217087.4411
2006-04-18 12:10:00,15.91,15.91,15.89,15.9,1366577.059305902,1.1453,1.1453,1.1439,1.1446,1366577.0593
2006-04-18 12:20:00,15.9,15.93,15.9,15.92,734486.5636484455,1.1446,1.1468,1.1446,1.1461,734486.5636
2006-04-18 12:30:00,15.92,15.93,15.91,15.93,368107.3836638092,1.1461,1.1468,1.1453,1.1468,368107.3837
2006-04-18 12:40:00,15.93,15.94,15.92,15.94,696034.0317868504,1.1468,1.1475,1.1461,1.1475,696034.0318
2006-04-18 12:50:00,15.94,15.97,15.92,15.97,577652.0797635127,1.1475,1.1497,1.1461,1.1497,577652.0798
2006-04-18 13:00:00,15.97,15.97,15.94,15.95,685232.7587920203,1.1497,1.1497,1.1475,1.1482,685232.7588
2006-04-18 13:10:00,15.95,15.97,15.95,15.95,402671.4572472654,1.1482,1.1497,1.1482,1.1482,402671.4572
2006-04-18 13:20:00,15.95,15.96,15.94,15.95,289906.16718123935,1.1482,1.1489,1.1475,1.1482,289906.1672
2006-04-18 13:30:00,15.95,15.97,15.94,15.97,512412.39087473904,1.1482,1.1497,1.1475,1.1497,512412.3909
2006-04-18 13:40:00,15.97,15.97,15.93,15.94,888728.742014619,1.1497,1.1497,1.1468,1.1475,888728.742
2006-04-18 13:50:00,15.95,15.95,15.94,15.94,918540.25548035,1.1482,1.1482,1.1475,1.1475,918540.2555
2006-04-18 14:00:00,15.94,16.02,15.94,15.99,2285117.314786252,1.1475,1.1533,1.1475,1.1511,2285117.3148
2006-04-18 14:10:00,15.99,16.0,15.96,15.99,935822.2922720782,1.1511,1.1518,1.1489,1.1511,935822.2923
2006-04-18 14:20:00,16.0,16.01,15.96,16.0,840339.0389977803,1.1518,1.1525,1.1489,1.1518,840339.039
2006-04-18 14:30:00,15.99,16.0,15.96,15.97,595366.167475034,1.1511,1.1518,1.1489,1.1497,595366.1675
2006-04-18 14:40:00,15.97,15.99,15.95,15.99,814415.983810188,1.1497,1.1511,1.1482,1.1511,814415.9838
2006-04-18 14:50:00,15.99,16.0,15.98,16.0,706835.3047816805,1.1511,1.1518,1.1504,1.1518,706835.3048
2006-04-18 15:00:00,15.99,16.03,15.98,16.03,1075806.790285076,1.1511,1.154,1.1504,1.154,1075806.7903
2006-04-18 15:10:00,16.03,16.09,16.02,16.07,1185115.6729927564,1.154,1.1583,1.1533,1.1569,1185115.673
2006-04-18 15:20:00,16.07,16.07,16.04,16.06,796269.8451788735,1.1569,1.1569,1.1547,1.1561,796269.8452
2006-04-18 15:30:00,16.06,16.08,16.05,16.07,621721.2735824194,1.1561,1.1576,1.1554,1.1569,621721.2736
2006-04-18 15:40:00,16.07,16.09,16.06,16.08,898665.9131698627,1.1569,1.1583,1.1561,1.1576,898665.9132
2006-04-18 15:50:00,16.08,16.09,16.04,16.07,1182523.3674739972,1.1576,1.1583,1.1547,1.1569,1182523.3675
2006-04-19 09:30:00,16.02,16.06,16.01,16.03,1846585.6311961503,1.1533,1.1561,1.1525,1.154,1846585.6312
2006-04-19 09:40:00,16.04,16.09,16.02,16.03,790221.1323017686,1.1547,1.1583,1.1533,1.154,790221.1323
2006-04-19 09:50:00,16.03,16.08,16.03,16.05,605735.3895500709,1.154,1.1576,1.154,1.1554,605735.3896
2006-04-19 10:00:00,16.05,16.08,16.03,16.04,642027.6668127,1.1554,1.1576,1.154,1.1547,642027.6668
2006-04-19 10:10:00,16.03,16.07,15.98,15.99,891321.0475333782,1.154,1.1569,1.1504,1.1511,891321.0475
2006-04-19 10:20:00,16.0,16.0,15.97,15.99,517164.95099246426,1.1518,1.1518,1.1497,1.1511,517164.951
2006-04-19 10:30:00,15.99,16.0,15.97,15.97,838178.7843988142,1.1511,1.1518,1.1497,1.1497,838178.7844
2006-04-19 10:40:00,15.97,16.01,15.95,15.98,548704.668137368,1.1497,1.1525,1.1482,1.1504,548704.6681
2006-04-19 10:50:00,15.98,15.99,15.97,15.99,444580.3964672061,1.1504,1.1511,1.1497,1.1511,444580.3965
2006-04-19 11:00:00,15.98,16.0,15.98,15.98,619128.9680636602,1.1504,1.1518,1.1504,1.1504,619128.9681
2006-04-19 11:10:00,15.98,16.0,15.97,15.97,756521.1605578988,1.1504,1.1518,1.1497,1.1497,756521.1606
2006-04-19 11:20:00,15.97,15.99,15.97,15.99,418657.3412796139,1.1497,1.1511,1.1497,1.1511,418657.3413
2006-04-19 11:30:00,15.98,15.99,15.97,15.97,531422.6313456399,1.1504,1.1511,1.1497,1.1497,531422.6313
2006-04-19 11:40:00,15.97,15.99,15.97,15.97,384957.3695357441,1.1497,1.1511,1.1497,1.1497,384957.3695
2006-04-19 11:50:00,15.97,15.98,15.97,15.97,314101.0186896587,1.1497,1.1504,1.1497,1.1497,314101.0187
2006-04-19 12:00:00,15.97,15.98,15.96,15.98,284289.5052239277,1.1497,1.1504,1.1489,1.1504,284289.5052
2006-04-19 12:10:00,15.97,16.0,15.96,16.0,398350.94804933335,1.1497,1.1518,1.1489,1.1518,398350.948
2006-04-19 12:20:00,16.0,16.02,15.98,15.98,347368.9395137354,1.1518,1.1533,1.1504,1.1504,347368.9395
2006-04-19 12:30:00,15.99,15.99,15.97,15.98,337431.7683584917,1.1511,1.1511,1.1497,1.1504,337431.7684
2006-04-19 12:40:00,15.98,15.98,15.94,15.94,269167.7230311656,1.1504,1.1504,1.1475,1.1475,269167.723
2006-04-19 12:50:00,15.94,15.97,15.92,15.93,378476.605738846,1.1475,1.1497,1.1461,1.1468,378476.6057
2006-04-19 13:00:00,15.94,15.97,15.91,15.94,378044.5548190528,1.1475,1.1497,1.1453,1.1475,378044.5548
2006-04-19 13:10:00,15.94,15.97,15.94,15.95,267439.5193519928,1.1475,1.1497,1.1475,1.1482,267439.5194
2006-04-19 13:20:00,15.95,15.96,15.92,15.92,242380.566003987,1.1482,1.1489,1.1461,1.1461,242380.566
2006-04-19 13:30:00,15.92,15.94,15.92,15.93,269167.7230311656,1.1461,1.1475,1.1461,1.1468,269167.723
2006-04-19 13:40:00,15.93,15.95,15.92,15.93,323606.13892510923,1.1468,1.1482,1.1461,1.1468,323606.1389
2006-04-19 13:50:00,15.93,15.93,15.91,15.91,416065.0357608547,1.1468,1.1468,1.1453,1.1453,416065.0358
2006-04-19 14:00:00,15.91,15.94,15.9,15.9,598390.5239135865,1.1453,1.1475,1.1446,1.1446,598390.5239
2006-04-19 14:10:00,15.9,15.93,15.9,15.93,801886.5071361852,1.1446,1.1468,1.1446,1.1468,801886.5071
2006-04-19 14:20:00,15.93,15.97,15.92,15.97,554321.3300946797,1.1468,1.1497,1.1461,1.1497,554321.3301
2006-04-19 14:30:00,15.97,16.01,15.97,15.98,650668.685208564,1.1497,1.1525,1.1497,1.1504,650668.6852
2006-04-19 14:40:00,15.98,16.01,15.98,16.0,9678372.654287543,1.1504,1.1525,1.1504,1.1518,9678372.6543
2006-04-19 14:50:00,16.0,16.0,15.95,15.96,436803.47991092846,1.1518,1.1518,1.1482,1.1489,436803.4799
2006-04-19 15:00:00,15.97,15.98,15.96,15.96,496858.5577621837,1.1497,1.1504,1.1489,1.1489,496858.5578
2006-04-19 15:10:00,15.97,15.99,15.96,15.97,963041.50021905,1.1497,1.1511,1.1489,1.1497,963041.5002
2006-04-19 15:20:00,15.97,15.99,15.97,15.99,638571.2594543544,1.1497,1.1511,1.1497,1.1511,638571.2595
2006-04-19 15:30:00,15.99,16.01,15.96,16.01,1623647.3565828577,1.1511,1.1525,1.1489,1.1525,1623647.3566
2006-04-19 15:40:00,16.01,16.01,15.98,15.98,910331.2880042793,1.1525,1.1525,1.1504,1.1504,910331.288
2006-04-19 15:50:00,15.98,16.01,15.97,15.97,1060252.9571725207,1.1504,1.1525,1.1497,1.1497,1060252.9572
2006-04-20 09:30:00,16.09,16.1,16.01,16.02,1216655.3901376603,1.1583,1.159,1.1525,1.1533,1216655.3901
2006-04-20 09:40:00,16.02,16.08,16.01,16.08,838610.8353186074,1.1533,1.1576,1.1525,1.1576,838610.8353
2006-04-20 09:50:00,16.07,16.1,16.06,16.1,1246034.8526835982,1.1569,1.159,1.1561,1.159,1246034.8527
2006-04-20 10:00:00,16.1,16.19,16.1,16.16,1468109.0254573044,1.159,1.1655,1.159,1.1633,1468109.0255
2006-04-20 10:10:00,16.15,16.19,16.12,16.18,1187275.9275917225,1.1626,1.1655,1.1605,1.1648,1187275.9276
2006-04-20 10:20:00,16.18,16.25,16.17,16.23,1982681.6709310096,1.1648,1.1698,1.164,1.1684,1982681.6709
2006-04-20 10:30:00,16.23,16.24,16.21,16.23,1086176.012360113,1.1684,1.1691,1.1669,1.1684,1086176.0124
2006-04-20 10:40:00,16.23,16.28,16.22,16.26,1131541.3589383992,1.1684,1.172,1.1676,1.1705,1131541.3589
2006-04-20 10:50:00,16.25,16.28,16.17,16.19,1168265.6871208216,1.1698,1.172,1.164,1.1655,1168265.6871
2006-04-20 11:00:00,16.19,16.21,16.14,16.2,1452123.141424956,1.1655,1.1669,1.1619,1.1662,1452123.1414
2006-04-20 11:10:00,16.2,16.22,16.16,16.17,1225296.4085335245,1.1662,1.1676,1.1633,1.164,1225296.4085
2006-04-20 11:20:00,16.17,16.19,16.14,16.16,586293.0981593768,1.164,1.1655,1.1619,1.1633,586293.0982
2006-04-20 11:30:00,16.16,16.18,16.14,16.16,616536.662544901,1.1633,1.1648,1.1619,1.1633,616536.6625
2006-04-20 11:40:00,16.16,16.16,16.13,16.14,549568.7699769544,1.1633,1.1633,1.1612,1.1619,549568.77
2006-04-20 11:50:00,16.15,16.16,16.12,16.13,242380.566003987,1.1626,1.1633,1.1605,1.1612,242380.566
2006-04-20 12:00:00,16.14,16.15,16.11,16.14,527102.122147708,1.1619,1.1626,1.1597,1.1619,527102.1221
2006-04-20 12:10:00,16.14,16.16,16.12,16.15,395758.6425305742,1.1619,1.1633,1.1605,1.1626,395758.6425
2006-04-20 12:20:00,16.15,16.18,16.14,16.15,391870.18425243534,1.1626,1.1648,1.1619,1.1626,391870.1843
2006-04-20 12:30:00,16.15,16.16,16.12,16.14,279968.9960259957,1.1626,1.1633,1.1605,1.1619,279968.996
2006-04-20 12:40:00,16.14,16.17,16.13,16.16,284289.5052239277,1.1619,1.164,1.1612,1.1633,284289.5052
2006-04-20 12:50:00,16.16,16.2,16.16,16.2,1602908.912432784,1.1633,1.1662,1.1633,1.1662,1602908.9124
2006-04-20 13:00:00,16.2,16.2,16.15,16.16,526670.0712279148,1.1662,1.1662,1.1626,1.1633,526670.0712
2006-04-20 13:10:00,16.16,16.17,16.15,16.17,256638.24635716272,1.1633,1.164,1.1626,1.164,256638.2464
2006-04-20 13:20:00,16.17,16.17,16.14,16.16,469207.2988954187,1.164,1.164,1.1619,1.1633,469207.2989
2006-04-20 13:30:00,16.16,16.19,16.16,16.19,762569.8734350037,1.1633,1.1655,1.1633,1.1655,762569.8734
2006-04-20 13:40:00,16.19,16.19,16.17,16.17,595798.2183948272,1.1655,1.1655,1.164,1.164,595798.2184
2006-04-20 13:50:00,16.18,16.19,16.16,16.18,395758.6425305742,1.1648,1.1655,1.1633,1.1648,395758.6425
2006-04-20 14:00:00,16.18,16.19,16.17,16.18,432915.0216327896,1.1648,1.1655,1.164,1.1648,432915.0216
2006-04-20 14:10:00,16.18,16.18,16.16,16.17,347800.9904335286,1.1648,1.1648,1.1633,1.164,347800.9904
2006-04-20 14:20:00,16.17,16.2,16.17,16.2,820464.6966872929,1.164,1.1662,1.164,1.1662,820464.6967
2006-04-20 14:30:00,16.2,16.23,16.19,16.22,899530.0150094491,1.1662,1.1684,1.1655,1.1676,899530.015
2006-04-20 14:40:00,16.22,16.24,16.21,16.23,790653.183221562,1.1676,1.1691,1.1669,1.1684,790653.1832
2006-04-20 14:50:00,16.23,16.24,16.21,16.22,548704.668137368,1.1684,1.1691,1.1669,1.1676,548704.6681
2006-04-20 15:00:00,16.22,16.22,16.21,16.22,837314.6825592278,1.1676,1.1676,1.1669,1.1676,837314.6826
2006-04-20 15:10:00,16.22,16.22,16.21,16.22,722821.188814029,1.1676,1.1676,1.1669,1.1676,722821.1888
2006-04-20 15:20:00,16.22,16.23,16.22,16.23,1249923.3109617368,1.1676,1.1684,1.1676,1.1684,1249923.311
2006-04-20 15:30:00,16.23,16.23,16.21,16.21,623881.5281813855,1.1684,1.1684,1.1669,1.1669,623881.5282
2006-04-20 15:40:00,16.21,16.23,16.21,16.22,810959.5764518424,1.1669,1.1684,1.1669,1.1676,810959.5765
2006-04-20 15:50:00,16.22,16.23,16.2,16.21,1204125.9134636575,1.1676,1.1684,1.1662,1.1669,1204125.9135
2006-04-21 09:30:00,16.31,16.32,16.27,16.32,6836773.754807647,1.1741,1.1748,1.1712,1.1748,6836773.7548
2006-04-21 09:40:00,16.31,16.34,16.31,16.33,2546940.172180933,1.1741,1.1763,1.1741,1.1756,2546940.1722
2006-04-21 09:50:00,16.33,16.37,16.32,16.36,1421447.5261196387,1.1756,1.1784,1.1748,1.1777,1421447.5261
2006-04-21 10:00:00,16.36,16.38,16.34,16.36,1077967.044884042,1.1777,1.1792,1.1763,1.1777,1077967.0449
2006-04-21 10:10:00,16.36,16.38,16.35,16.36,1491871.8260459306,1.1777,1.1792,1.177,1.1777,1491871.826
2006-04-21 10:20:00,16.36,16.36,16.35,16.35,1681110.1289153537,1.1777,1.1777,1.177,1.177,1681110.1289
2006-04-21 10:30:00,16.35,16.35,16.33,16.33,1036490.1565838944,1.177,1.177,1.1756,1.1756,1036490.1566
2006-04-21 10:40:00,16.34,16.35,16.32,16.34,986372.249887883,1.1763,1.177,1.1748,1.1763,986372.2499
2006-04-21 10:50:00,16.34,16.35,16.32,16.33,840771.0899175735,1.1763,1.177,1.1748,1.1756,840771.0899
2006-04-21 11:00:00,16.32,16.37,16.32,16.37,611352.0515073825,1.1748,1.1784,1.1748,1.1784,611352.0515
2006-04-21 11:10:00,16.37,16.37,16.35,16.36,717204.5268567173,1.1784,1.1784,1.177,1.1777,717204.5269
2006-04-21 11:20:00,16.35,16.37,16.35,16.35,302003.59293544904,1.177,1.1784,1.177,1.177,302003.5929
2006-04-21 11:30:00,16.35,16.36,16.33,16.34,230283.1402497773,1.177,1.1777,1.1756,1.1763,230283.1402
2006-04-21 11:40:00,16.34,16.34,16.31,16.31,436371.42899113527,1.1763,1.1763,1.1741,1.1741,436371.429
2006-04-21 11:50:00,16.31,16.32,16.29,16.29,589317.4545979291,1.1741,1.1748,1.1727,1.1727,589317.4546
2006-04-21 12:00:00,16.3,16.31,16.27,16.29,324470.2407646956,1.1734,1.1741,1.1712,1.1727,324470.2408
2006-04-21 12:10:00,16.29,16.3,16.28,16.29,422977.85047754593,1.1727,1.1734,1.172,1.1727,422977.8505
2006-04-21 12:20:00,16.29,16.32,16.29,16.31,351257.39779187425,1.1727,1.1748,1.1727,1.1741,351257.3978
2006-04-21 12:30:00,16.31,16.33,16.3,16.33,253613.88991861028,1.1741,1.1756,1.1734,1.1756,253613.8899
2006-04-21 12:40:00,16.33,16.34,16.31,16.32,211704.9506986696,1.1756,1.1763,1.1741,1.1748,211704.9507
2006-04-21 12:50:00,16.32,16.32,16.31,16.32,191398.55746838904,1.1748,1.1748,1.1741,1.1748,191398.5575
2006-04-21 13:00:00,16.32,16.33,16.32,16.32,239356.20956543452,1.1748,1.1756,1.1748,1.1748,239356.2096
2006-04-21 13:10:00,16.32,16.35,16.32,16.32,302003.59293544904,1.1748,1.177,1.1748,1.1748,302003.5929
2006-04-21 13:20:00,16.32,16.33,16.32,16.33,361626.6198669111,1.1748,1.1756,1.1748,1.1756,361626.6199
2006-04-21 13:30:00,16.33,16.36,16.33,16.36,649804.5833689776,1.1756,1.1777,1.1756,1.1777,649804.5834
2006-04-21 13:40:00,16.36,16.37,16.34,16.34,871014.6543030977,1.1777,1.1784,1.1763,1.1763,871014.6543
2006-04-21 13:50:00,16.34,16.36,16.34,16.35,442420.1418682401,1.1763,1.1777,1.1763,1.177,442420.1419
2006-04-21 14:00:00,16.35,16.35,16.33,16.34,914651.7972022112,1.177,1.177,1.1756,1.1763,914651.7972
2006-04-21 14:10:00,16.34,16.36,16.33,16.36,1086608.063279906,1.1763,1.1777,1.1756,1.1777,1086608.0633
2006-04-21 14:20:00,16.36,16.37,16.35,16.35,1076670.8921246624,1.1777,1.1784,1.177,1.177,1076670.8921
2006-04-21 14:30:00,16.35,16.35,16.29,16.29,1543717.9364211152,1.177,1.177,1.1727,1.1727,1543717.9364
2006-04-21 14:40:00,16.29,16.3,16.26,16.27,1881581.7556994,1.1727,1.1734,1.1705,1.1712,1881581.7557
2006-04-21 14:50:00,16.27,16.3,16.26,16.26,1094384.9798361838,1.1712,1.1734,1.1705,1.1705,1094384.9798
2006-04-21 15:00:00,16.26,16.27,16.2,16.23,2212100.7093412005,1.1705,1.1712,1.1662,1.1684,2212100.7093
2006-04-21 15:10:00,16.23,16.28,16.23,16.28,929341.5284751802,1.1684,1.172,1.1684,1.172,929341.5285
2006-04-21 15:20:00,16.28,16.28,16.25,16.26,1386019.350696596,1.172,1.172,1.1698,1.1705,1386019.3507
2006-04-21 15:30:00,16.26,16.28,16.26,16.28,1307386.0832942328,1.1705,1.172,1.1705,1.172,1307386.0833
2006-04-21 15:40:00,16.28,16.33,16.28,16.32,1133701.613537365,1.172,1.1756,1.172,1.1748,1133701.6135
2006-04-21 15:50:00,16.32,16.35,16.32,16.33,1550630.7511378063,1.1748,1.177,1.1748,1.1756,1550630.7511
2006-04-24 09:30:00,16.29,16.32,16.27,16.27,855460.8211905424,1.1727,1.1748,1.1712,1.1712,855460.8212
2006-04-24 09:40:00,16.27,16.28,16.25,16.25,670543.0275190515,1.1712,1.172,1.1698,1.1698,670543.0275
2006-04-24 09:50:00,16.26,16.28,16.24,16.24,683936.6060326407,1.1705,1.172,1.1691,1.1691,683936.606
2006-04-24 10:00:00,16.24,16.27,16.22,16.24,1052908.0915360362,1.1691,1.1712,1.1676,1.1691,1052908.0915
2006-04-24 10:10:00,16.24,16.29,16.24,16.29,858053.1267093016,1.1691,1.1727,1.1691,1.1727,858053.1267
2006-04-24 10:20:00,16.28,16.32,16.27,16.3,615240.5097855214,1.172,1.1748,1.1712,1.1734,615240.5098
2006-04-24 10:30:00,16.3,16.3,16.28,16.28,462294.4841787274,1.1734,1.1734,1.172,1.172,462294.4842
2006-04-24 10:40:00,16.27,16.32,16.27,16.32,572467.4687259942,1.1712,1.1748,1.1712,1.1748,572467.4687
2006-04-24 10:50:00,16.32,16.35,16.3,16.3,529262.376746674,1.1748,1.177,1.1734,1.1734,529262.3767
2006-04-24 11:00:00,16.3,16.36,16.3,16.32,838178.7843988142,1.1734,1.1777,1.1734,1.1748,838178.7844
2006-04-24 11:10:00,16.33,16.36,16.32,16.32,300707.44017606945,1.1756,1.1777,1.1748,1.1748,300707.4402
2006-04-24 11:20:00,16.32,16.33,16.29,16.29,630794.3428980767,1.1748,1.1756,1.1727,1.1727,630794.3429
2006-04-24 11:30:00,16.29,16.33,16.28,16.32,415200.93392126827,1.1727,1.1756,1.172,1.1748,415200.9339
2006-04-24 11:40:00,16.32,16.33,16.32,16.32,442420.1418682401,1.1748,1.1756,1.1748,1.1748,442420.1419
2006-04-24 11:50:00,16.32,16.35,16.32,16.35,304163.8475344151,1.1748,1.177,1.1748,1.177,304163.8475
2006-04-24 12:00:00,16.35,16.36,16.34,16.36,290338.21810103254,1.177,1.1777,1.1763,1.1777,290338.2181
2006-04-24 12:10:00,16.36,16.38,16.34,16.36,231147.2420893637,1.1777,1.1792,1.1763,1.1777,231147.2421
2006-04-24 12:20:00,16.37,16.39,16.36,16.37,422977.85047754593,1.1784,1.1799,1.1777,1.1784,422977.8505
2006-04-24 12:30:00,16.37,16.37,16.34,16.35,304163.8475344151,1.1784,1.1784,1.1763,1.177,304163.8475
2006-04-24 12:40:00,16.35,16.37,16.35,16.37,227690.83473101808,1.177,1.1784,1.177,1.1784,227690.8347
2006-04-24 12:50:00,16.37,16.41,16.36,16.38,394462.4897711945,1.1784,1.1813,1.1777,1.1792,394462.4898
2006-04-24 13:00:00,16.38,16.43,16.38,16.43,855892.8721103356,1.1792,1.1828,1.1792,1.1828,855892.8721
2006-04-24 13:10:00,16.43,16.43,16.41,16.41,1842697.172918012,1.1828,1.1828,1.1813,1.1813,1842697.1729
2006-04-24 13:20:00,16.41,16.42,16.4,16.42,305460.00029379467,1.1813,1.182,1.1806,1.182,305460.0003
2006-04-24 13:30:00,16.42,16.43,16.41,16.43,330951.00456159364,1.182,1.1828,1.1813,1.1828,330951.0046
2006-04-24 13:40:00,16.42,16.43,16.42,16.43,285153.6070635141,1.182,1.1828,1.182,1.1828,285153.6071
2006-04-24 13:50:00,16.43,16.45,16.43,16.45,586725.14907917,1.1828,1.1842,1.1828,1.1842,586725.1491
2006-04-24 14:00:00,16.45,16.47,16.45,16.45,665790.4674013262,1.1842,1.1856,1.1842,1.1842,665790.4674
2006-04-24 14:10:00,16.45,16.46,16.44,16.46,570739.2650468214,1.1842,1.1849,1.1835,1.1849,570739.265
2006-04-24 14:20:00,16.46,16.49,16.46,16.48,1011431.2032358889,1.1849,1.1871,1.1849,1.1864,1011431.2032
2006-04-24 14:30:00,16.48,16.49,16.47,16.47,766458.3317131425,1.1864,1.1871,1.1856,1.1856,766458.3317
2006-04-24 14:40:00,16.47,16.48,16.46,16.46,569443.1122874419,1.1856,1.1864,1.1849,1.1849,569443.1123
2006-04-24 14:50:00,16.46,16.47,16.45,16.46,724549.3924932018,1.1849,1.1856,1.1842,1.1849,724549.3925
2006-04-24 15:00:00,16.46,16.47,16.46,16.46,329222.80088242085,1.1849,1.1856,1.1849,1.1849,329222.8009
2006-04-24 15:10:00,16.46,16.47,16.45,16.47,413040.6793223023,1.1849,1.1856,1.1842,1.1856,413040.6793
2006-04-24 15:20:00,16.47,16.48,16.46,16.47,388845.8278138829,1.1856,1.1864,1.1849,1.1856,388845.8278
2006-04-24 15:30:00,16.47,16.48,16.47,16.48,783308.3175850775,1.1856,1.1864,1.1856,1.1864,783308.3176
2006-04-24 15:40:00,16.48,16.49,16.47,16.49,788060.8777028027,1.1864,1.1871,1.1856,1.1871,788060.8777
2006-04-24 15:50:00,16.49,16.52,16.49,16.5,1764063.905515649,1.1871,1.1892,1.1871,1.1878,1764063.9055
2006-04-25 09:30:00,16.48,16.55,16.47,16.55,1213631.0336991078,1.1864,1.1914,1.1856,1.1914,1213631.0337
2006-04-25 09:40:00,16.55,16.62,16.55,16.61,1026552.9854286507,1.1914,1.1964,1.1914,1.1957,1026552.9854
2006-04-25 09:50:00,16.61,16.62,16.59,16.62,2002556.0132414969,1.1957,1.1964,1.1943,1.1964,2002556.0132
2006-04-25 10:00:00,16.62,16.62,16.6,16.61,1885470.2139775387,1.1964,1.1964,1.195,1.1957,1885470.214
2006-04-25 10:10:00,16.61,16.61,16.58,16.59,1156600.3122864051,1.1957,1.1957,1.1936,1.1943,1156600.3123
2006-04-25 10:20:00,16.59,16.6,16.58,16.59,725413.4943327882,1.1943,1.195,1.1936,1.1943,725413.4943
2006-04-25 10:30:00,16.59,16.63,16.59,16.6,769914.7390714881,1.1943,1.1972,1.1943,1.195,769914.7391
2006-04-25 10:40:00,16.6,16.63,16.59,16.63,726709.6470921679,1.195,1.1972,1.1943,1.1972,726709.6471
2006-04-25 10:50:00,16.63,16.64,16.61,16.61,621721.2735824194,1.1972,1.1979,1.1957,1.1957,621721.2736
2006-04-25 11:00:00,16.61,16.66,16.61,16.64,767754.4844725222,1.1957,1.1993,1.1957,1.1979,767754.4845
2006-04-25 11:10:00,16.64,16.65,16.63,16.63,533150.8350248127,1.1979,1.1986,1.1972,1.1972,533150.835
2006-04-25 11:20:00,16.63,16.64,16.63,16.64,722389.1378942358,1.1972,1.1979,1.1972,1.1979,722389.1379
2006-04-25 11:30:00,16.63,16.64,16.63,16.63,639867.412213734,1.1972,1.1979,1.1972,1.1972,639867.4122
2006-04-25 11:40:00,16.63,16.63,16.58,16.58,481304.7246496284,1.1972,1.1972,1.1936,1.1936,481304.7246
2006-04-25 11:50:00,16.59,16.61,16.57,16.59,464454.7387776935,1.1943,1.1957,1.1928,1.1943,464454.7388
2006-04-25 12:00:00,16.59,16.59,16.57,16.59,315397.1714490384,1.1943,1.1943,1.1928,1.1943,315397.1714
2006-04-25 12:10:00,16.59,16.61,16.58,16.59,396622.74437016057,1.1943,1.1957,1.1936,1.1943,396622.7444
2006-04-25 12:20:00,16.59,16.6,16.58,16.59,186645.9973506638,1.1943,1.195,1.1936,1.1943,186645.9974
2006-04-25 12:30:00,16.59,16.6,16.59,16.6,302867.69477503543,1.1943,1.195,1.1943,1.195,302867.6948
2006-04-25 12:40:00,16.59,16.6,16.58,16.59,221642.12185391324,1.1943,1.195,1.1936,1.1943,221642.1219
2006-04-25 12:50:00,16.58,16.59,16.58,16.58,281265.1487853753,1.1936,1.1943,1.1936,1.1936,281265.1488
2006-04-25 13:00:00,16.58,16.6,16.57,16.59,445876.5492265857,1.1936,1.195,1.1928,1.1943,445876.5492
2006-04-25 13:10:00,16.59,16.6,16.58,16.6,262686.95923426753,1.1943,1.195,1.1936,1.195,262686.9592
2006-04-25 13:20:00,16.6,16.62,16.58,16.61,282993.35246454814,1.195,1.1964,1.1936,1.1957,282993.3525
2006-04-25 13:30:00,16.61,16.64,16.6,16.62,568579.0104478555,1.1957,1.1979,1.195,1.1964,568579.0104
2006-04-25 13:40:00,16.62,16.64,16.61,16.63,536175.1914633652,1.1964,1.1979,1.1957,1.1972,536175.1915
2006-04-25 13:50:00,16.63,16.65,16.62,16.64,841203.1408373667,1.1972,1.1986,1.1964,1.1979,841203.1408
2006-04-25 14:00:00,16.64,16.65,16.63,16.64,559937.9920519914,1.1979,1.1986,1.1972,1.1979,559937.9921
2006-04-25 14:10:00,16.64,16.64,16.62,16.62,438531.68359010125,1.1979,1.1979,1.1964,1.1964,438531.6836
2006-04-25 14:20:00,16.62,16.64,16.6,16.6,460566.28049955465,1.1964,1.1979,1.195,1.195,460566.2805
2006-04-25 14:30:00,16.6,16.6,16.57,16.57,566418.7558488895,1.195,1.195,1.1928,1.1928,566418.7558
2006-04-25 14:40:00,16.57,16.6,16.55,16.58,835586.478880055,1.1928,1.195,1.1914,1.1936,835586.4789
2006-04-25 14:50:00,16.58,16.58,16.54,16.57,674431.4857971902,1.1936,1.1936,1.1907,1.1928,674431.4858
2006-04-25 15:00:00,16.57,16.59,16.56,16.57,600982.8294323457,1.1928,1.1943,1.1921,1.1928,600982.8294
2006-04-25 15:10:00,16.57,16.57,16.53,16.54,630794.3428980767,1.1928,1.1928,1.19,1.1907,630794.3429
2006-04-25 15:20:00,16.55,16.56,16.54,16.54,372427.8928617412,1.1914,1.1921,1.1907,1.1907,372427.8929
2006-04-25 15:30:00,16.54,16.57,16.54,16.55,613080.2551865553,1.1907,1.1928,1.1907,1.1914,613080.2552
2006-04-25 15:40:00,16.54,16.57,16.54,16.57,747880.1421620348,1.1907,1.1928,1.1907,1.1928,747880.1422
2006-04-25 15:50:00,16.57,16.58,16.57,16.58,750472.4476807939,1.1928,1.1936,1.1928,1.1936,750472.4477
2006-04-26 09:30:00,16.65,16.68,16.62,16.67,1194188.7423084136,1.1986,1.2008,1.1964,1.2,1194188.7423
2006-04-26 09:40:00,16.67,16.7,16.64,16.69,981187.6388503644,1.2,1.2022,1.1979,1.2015,981187.6389
2006-04-26 09:50:00,16.69,16.74,16.69,16.73,1112963.1693872914,1.2015,1.2051,1.2015,1.2044,1112963.1694
2006-04-26 10:00:00,16.73,16.77,16.7,16.76,1016183.763353614,1.2044,1.2072,1.2022,1.2065,1016183.7634
2006-04-26 10:10:00,16.76,16.77,16.73,16.74,753064.7531995532,1.2065,1.2072,1.2044,1.2051,753064.7532
2006-04-26 10:20:00,16.74,16.75,16.72,16.72,815280.0856497745,1.2051,1.2058,1.2036,1.2036,815280.0856
2006-04-26 10:30:00,16.73,16.74,16.69,16.69,762137.8225152105,1.2044,1.2051,1.2015,1.2015,762137.8225
2006-04-26 10:40:00,16.69,16.69,16.62,16.62,557777.7374530253,1.2015,1.2015,1.1964,1.1964,557777.7375
2006-04-26 10:50:00,16.62,16.62,16.57,16.58,785036.5212642503,1.1964,1.1964,1.1928,1.1936,785036.5213
2006-04-26 11:00:00,16.58,16.61,16.57,16.57,504203.4233986682,1.1936,1.1957,1.1928,1.1928,504203.4234
2006-04-26 11:10:00,16.58,16.58,16.54,16.55,815280.0856497745,1.1936,1.1936,1.1907,1.1914,815280.0856
2006-04-26 11:20:00,16.55,16.57,16.52,16.53,710291.712140026,1.1914,1.1928,1.1892,1.19,710291.7121
2006-04-26 11:30:00,16.53,16.58,16.53,16.58,847683.9046342648,1.19,1.1936,1.19,1.1936,847683.9046
2006-04-26 11:40:00,16.58,16.63,16.58,16.59,457973.9749807954,1.1936,1.1972,1.1936,1.1943,457973.975
2006-04-26 11:50:00,16.59,16.61,16.59,16.6,271327.97763013165,1.1943,1.1957,1.1943,1.195,271327.9776
2006-04-26 12:00:00,16.59,16.59,16.56,16.57,445444.4983067925,1.1943,1.1943,1.1921,1.1928,445444.4983
2006-04-26 12:10:00,16.57,16.57,16.56,16.56,432050.9197932032,1.1928,1.1928,1.1921,1.1921,432050.9198
2006-04-26 12:20:00,16.56,16.57,16.55,16.55,257502.3481967491,1.1921,1.1928,1.1914,1.1914,257502.3482
2006-04-26 12:30:00,16.55,16.57,16.54,16.56,267007.4684321996,1.1914,1.1928,1.1907,1.1921,267007.4684
2006-04-26 12:40:00,16.56,16.56,16.53,16.53,143440.90537134346,1.1921,1.1921,1.19,1.19,143440.9054
2006-04-26 12:50:00,16.53,16.54,16.53,16.53,193126.76114756183,1.19,1.1907,1.19,1.19,193126.7611
2006-04-26 13:00:00,16.53,16.57,16.53,16.57,329654.85180221405,1.19,1.1928,1.19,1.1928,329654.8518
2006-04-26 13:10:00,16.57,16.57,16.55,16.55,424706.0541567188,1.1928,1.1928,1.1914,1.1914,424706.0542
2006-04-26 13:20:00,16.55,16.57,16.53,16.53,165907.55320059005,1.1914,1.1928,1.19,1.19,165907.5532
2006-04-26 13:30:00,16.57,16.57,16.53,16.55,352985.60147104703,1.1928,1.1928,1.19,1.1914,352985.6015
2006-04-26 13:40:00,16.54,16.56,16.54,16.55,208680.5942601172,1.1907,1.1921,1.1907,1.1914,208680.5943
2006-04-26 13:50:00,16.55,16.57,16.55,16.56,205224.18690177152,1.1914,1.1928,1.1914,1.1921,205224.1869
2006-04-26 14:00:00,16.56,16.57,16.53,16.55,361626.6198669111,1.1921,1.1928,1.19,1.1914,361626.6199
2006-04-26 14:10:00,16.55,16.57,16.54,16.56,232875.44576853653,1.1914,1.1928,1.1907,1.1921,232875.4458
2006-04-26 14:20:00,16.56,16.56,16.54,16.56,226826.7328914317,1.1921,1.1921,1.1907,1.1921,226826.7329
2006-04-26 14:30:00,16.56,16.57,16.56,16.57,567714.9086082691,1.1921,1.1928,1.1921,1.1928,567714.9086
2006-04-26 14:40:00,16.57,16.57,16.57,16.57,362058.6707867043,1.1928,1.1928,1.1928,1.1928,362058.6708
2006-04-26 14:50:00,16.57,16.59,16.55,16.59,611784.1024271757,1.1928,1.1943,1.1914,1.1943,611784.1024
2006-04-26 15:00:00,16.59,16.59,16.55,16.56,458406.0259005886,1.1943,1.1943,1.1914,1.1921,458406.0259
2006-04-26 15:10:00,16.56,16.56,16.53,16.53,845523.6500352987,1.1921,1.1921,1.19,1.19,845523.65
2006-04-26 15:20:00,16.53,16.54,16.49,16.49,581108.4871218583,1.19,1.1907,1.1871,1.1871,581108.4871
2006-04-26 15:30:00,16.49,16.53,16.48,16.52,698194.2863858164,1.1871,1.19,1.1864,1.1892,698194.2864
2006-04-26 15:40:00,16.51,16.59,16.51,16.55,609623.8478282097,1.1885,1.1943,1.1885,1.1914,609623.8478
2006-04-26 15:50:00,16.55,16.56,16.52,16.52,966497.9075773956,1.1914,1.1921,1.1892,1.1892,966497.9076
2006-04-27 09:30:00,16.36,16.44,16.32,16.44,1640065.2915349994,1.1777,1.1835,1.1748,1.1835,1640065.2915
2006-04-27 09:40:00,16.43,16.5,16.42,16.5,728005.7998515475,1.1828,1.1878,1.182,1.1878,728005.7999
2006-04-27 09:50:00,16.5,16.5,16.45,16.47,426866.3087556848,1.1878,1.1878,1.1842,1.1856,426866.3088
2006-04-27 10:00:00,16.47,16.64,16.47,16.6,856756.973949922,1.1856,1.1979,1.1856,1.195,856756.9739
2006-04-27 10:10:00,16.6,16.62,16.54,16.56,792813.4378205279,1.195,1.1964,1.1907,1.1921,792813.4378
2006-04-27 10:20:00,16.56,16.57,16.5,16.5,493402.1504038381,1.1921,1.1928,1.1878,1.1878,493402.1504
2006-04-27 10:30:00,16.5,16.53,16.47,16.53,572899.5196457874,1.1878,1.19,1.1856,1.19,572899.5196
2006-04-27 10:40:00,16.52,16.62,16.52,16.62,434643.2253119624,1.1892,1.1964,1.1892,1.1964,434643.2253
2006-04-27 10:50:00,16.61,16.64,16.57,16.6,1063277.3136110732,1.1957,1.1979,1.1928,1.195,1063277.3136
2006-04-27 11:00:00,16.59,16.71,16.59,16.67,2082917.484323033,1.1943,1.2029,1.1943,1.2,2082917.4843
2006-04-27 11:10:00,16.67,16.72,16.64,16.65,1284919.4354649864,1.2,1.2036,1.1979,1.1986,1284919.4355
2006-04-27 11:20:00,16.65,16.7,16.65,16.69,1156600.3122864051,1.1986,1.2022,1.1986,1.2015,1156600.3123
2006-04-27 11:30:00,16.69,16.71,16.66,16.7,1081423.4522423877,1.2015,1.2029,1.1993,1.2022,1081423.4522
2006-04-27 11:40:00,16.7,16.75,16.56,16.74,921996.6628386956,1.2022,1.2058,1.1921,1.2051,921996.6628
2006-04-27 11:50:00,16.74,16.75,16.7,16.73,978163.282411812,1.2051,1.2058,1.2022,1.2044,978163.2824
2006-04-27 12:00:00,16.72,16.75,16.72,16.73,644619.9723314592,1.2036,1.2058,1.2036,1.2044,644619.9723
2006-04-27 12:10:00,16.73,16.78,16.72,16.77,630794.3428980767,1.2044,1.208,1.2036,1.2072,630794.3429
2006-04-27 12:20:00,16.78,16.78,16.72,16.74,1031737.5964661692,1.208,1.208,1.2036,1.2051,1031737.5965
2006-04-27 12:30:00,16.74,16.77,16.73,16.76,690849.4207493319,1.2051,1.2072,1.2044,1.2065,690849.4207
2006-04-27 12:40:00,16.76,16.76,16.71,16.71,360762.5180273247,1.2065,1.2065,1.2029,1.2029,360762.518
2006-04-27 12:50:00,16.7,16.76,16.69,16.75,504635.4743184614,1.2022,1.2065,1.2015,1.2058,504635.4743
2006-04-27 13:00:00,16.75,16.75,16.71,16.72,340024.0738772509,1.2058,1.2058,1.2029,1.2036,340024.0739
2006-04-27 13:10:00,16.72,16.72,16.65,16.65,776395.5028683862,1.2036,1.2036,1.1986,1.1986,776395.5029
2006-04-27 13:20:00,16.65,16.69,16.64,16.68,905146.6769667608,1.1986,1.2015,1.1979,1.2008,905146.677
2006-04-27 13:30:00,16.68,16.68,16.65,16.66,816144.1874893609,1.2008,1.2008,1.1986,1.1993,816144.1875
2006-04-27 13:40:00,16.66,16.69,16.66,16.66,393166.3370118149,1.1993,1.2015,1.1993,1.1993,393166.337
2006-04-27 13:50:00,16.67,16.69,16.65,16.66,599254.6257531729,1.2,1.2015,1.1986,1.1993,599254.6258
2006-04-27 14:00:00,16.66,16.7,16.66,16.68,393598.3879316081,1.1993,1.2022,1.1993,1.2008,393598.3879
2006-04-27 14:10:00,16.68,16.68,16.65,16.66,327062.5462834548,1.2008,1.2008,1.1986,1.1993,327062.5463
2006-04-27 14:20:00,16.66,16.69,16.66,16.69,461862.43325893424,1.1993,1.2015,1.1993,1.2015,461862.4333
2006-04-27 14:30:00,16.69,16.7,16.66,16.69,365515.0781450499,1.2015,1.2022,1.1993,1.2015,365515.0781
2006-04-27 14:40:00,16.69,16.72,16.69,16.71,570307.2141270282,1.2015,1.2036,1.2015,1.2029,570307.2141
2006-04-27 14:50:00,16.72,16.74,16.7,16.71,520189.3074310167,1.2036,1.2051,1.2022,1.2029,520189.3074
2006-04-27 15:00:00,16.71,16.74,16.71,16.73,435939.3780713421,1.2029,1.2051,1.2029,1.2044,435939.3781
2006-04-27 15:10:00,16.73,16.76,16.72,16.75,661037.9072836009,1.2044,1.2065,1.2036,1.2058,661037.9073
2006-04-27 15:20:00,16.75,16.76,16.73,16.73,478712.4191308692,1.2058,1.2065,1.2044,1.2044,478712.4191
2006-04-27 15:30:00,16.73,16.73,16.68,16.69,1465516.7199385453,1.2044,1.2044,1.2008,1.2015,1465516.7199
2006-04-27 15:40:00,16.68,16.68,16.65,16.66,1565752.5333305686,1.2008,1.2008,1.1986,1.1993,1565752.5333
2006-04-27 15:50:00,16.66,16.66,16.59,16.65,2291598.0785831497,1.1993,1.1993,1.1943,1.1986,2291598.0786
2006-04-28 09:30:00,16.69,16.69,16.65,16.66,855892.8721103356,1.2015,1.2015,1.1986,1.1993,855892.8721
2006-04-28 09:40:00,16.66,16.68,16.66,16.66,501611.11787990894,1.1993,1.2008,1.1993,1.1993,501611.1179
2006-04-28 09:50:00,16.66,16.68,16.65,16.67,753496.8041193464,1.1993,1.2008,1.1986,1.2,753496.8041
2006-04-28 10:00:00,16.67,16.69,16.66,16.67,925453.0701970411,1.2,1.2015,1.1993,1.2,925453.0702
2006-04-28 10:10:00,16.66,16.75,16.66,16.71,702946.8465035417,1.1993,1.2058,1.1993,1.2029,702946.8465
2006-04-28 10:20:00,16.72,16.72,16.67,16.71,406559.9155254042,1.2036,1.2036,1.2,1.2029,406559.9155
2006-04-28 10:30:00,16.71,16.75,16.7,16.72,509820.0853559798,1.2029,1.2058,1.2022,1.2036,509820.0854
2006-04-28 10:40:00,16.72,16.73,16.7,16.71,613080.2551865553,1.2036,1.2044,1.2022,1.2029,613080.2552
2006-04-28 10:50:00,16.71,16.73,16.69,16.72,456245.7713016226,1.2029,1.2044,1.2015,1.2036,456245.7713
2006-04-28 11:00:00,16.72,16.73,16.71,16.72,590613.6073573089,1.2036,1.2044,1.2029,1.2036,590613.6074
2006-04-28 11:10:00,16.71,16.74,16.71,16.74,320149.7315667636,1.2029,1.2051,1.2029,1.2051,320149.7316
2006-04-28 11:20:00,16.74,16.77,16.74,16.76,881815.9272979278,1.2051,1.2072,1.2051,1.2065,881815.9273
2006-04-28 11:30:00,16.76,16.78,16.76,16.76,569875.163207235,1.2065,1.208,1.2065,1.2065,569875.1632
2006-04-28 11:40:00,16.76,16.81,16.76,16.81,631226.39381787,1.2065,1.2101,1.2065,1.2101,631226.3938
2006-04-28 11:50:00,16.81,16.83,16.81,16.83,489945.7430454925,1.2101,1.2116,1.2101,1.2116,489945.743
2006-04-28 12:00:00,16.83,16.86,16.81,16.82,1423175.7297988115,1.2116,1.2137,1.2101,1.2108,1423175.7298
2006-04-28 12:10:00,16.82,16.83,16.8,16.8,713748.1194983717,1.2108,1.2116,1.2094,1.2094,713748.1195
2006-04-28 12:20:00,16.8,16.81,16.8,16.81,326630.4953636616,1.2094,1.2101,1.2094,1.2101,326630.4954
2006-04-28 12:30:00,16.81,16.82,16.81,16.82,328358.69904283446,1.2101,1.2108,1.2101,1.2108,328358.699
2006-04-28 12:40:00,16.82,16.86,16.82,16.86,748312.193081828,1.2108,1.2137,1.2108,1.2137,748312.1931
2006-04-28 12:50:00,16.86,16.89,16.85,16.88,856324.9230301288,1.2137,1.2159,1.213,1.2152,856324.923
2006-04-28 13:00:00,16.88,16.91,16.88,16.89,965201.754818016,1.2152,1.2173,1.2152,1.2159,965201.7548
2006-04-28 13:10:00,16.89,16.92,16.89,16.91,1229616.9177314565,1.2159,1.218,1.2159,1.2173,1229616.9177
2006-04-28 13:20:00,16.91,16.93,16.89,16.91,703810.9483431281,1.2173,1.2188,1.2159,1.2173,703810.9483
2006-04-28 13:30:00,16.91,16.91,16.89,16.89,584996.9453999972,1.2173,1.2173,1.2159,1.2159,584996.9454
2006-04-28 13:40:00,16.89,16.9,16.85,16.87,457973.9749807954,1.2159,1.2166,1.213,1.2144,457973.975
2006-04-28 13:50:00,16.87,16.9,16.87,16.88,559073.890212405,1.2144,1.2166,1.2144,1.2152,559073.8902
2006-04-28 14:00:00,16.88,16.89,16.82,16.86,412608.6284025091,1.2152,1.2159,1.2108,1.2137,412608.6284
2006-04-28 14:10:00,16.86,16.87,16.82,16.85,598822.5748333797,1.2137,1.2144,1.2108,1.213,598822.5748
2006-04-28 14:20:00,16.85,16.85,16.83,16.84,425138.105076512,1.213,1.213,1.2116,1.2123,425138.1051
2006-04-28 14:30:00,16.83,16.84,16.81,16.82,454949.61854224297,1.2116,1.2123,1.2101,1.2108,454949.6185
2006-04-28 14:40:00,16.82,16.84,16.82,16.82,462726.53509852063,1.2108,1.2123,1.2108,1.2108,462726.5351
2006-04-28 14:50:00,16.83,16.83,16.78,16.83,717204.5268567173,1.2116,1.2116,1.208,1.2116,717204.5269
2006-04-28 15:00:00,16.84,16.86,16.84,16.85,488217.53936631966,1.2123,1.2137,1.2123,1.213,488217.5394
2006-04-28 15:10:00,16.85,16.9,16.84,16.9,515004.6963934982,1.213,1.2166,1.2123,1.2166,515004.6964
2006-04-28 15:20:00,16.9,16.91,16.89,16.91,867126.1960249589,1.2166,1.2173,1.2159,1.2173,867126.196
2006-04-28 15:30:00,16.91,16.91,16.89,16.89,869286.4506239248,1.2173,1.2173,1.2159,1.2159,869286.4506
2006-04-28 15:40:00,16.89,16.91,16.88,16.91,1236961.783367941,1.2159,1.2173,1.2152,1.2173,1236961.7834
2006-04-28 15:50:00,16.91,16.95,16.91,16.94,2231543.0007318947,1.2173,1.2202,1.2173,1.2195,2231543.0007
2006-05-01 09:30:00,16.92,16.95,16.88,16.93,1359232.1936694174,1.218,1.2202,1.2152,1.2188,1359232.1937
2006-05-01 09:40:00,16.94,16.97,16.93,16.94,642891.7686522864,1.2195,1.2216,1.2188,1.2195,642891.7687
2006-05-01 09:50:00,16.94,16.94,16.9,16.92,589749.5055177223,1.2195,1.2195,1.2166,1.218,589749.5055
2006-05-01 10:00:00,16.92,16.94,16.88,16.91,686096.8606316067,1.218,1.2195,1.2152,1.2173,686096.8606
2006-05-01 10:10:00,16.91,16.93,16.86,16.88,645484.0741710456,1.2173,1.2188,1.2137,1.2152,645484.0742
2006-05-01 10:20:00,16.88,16.88,16.83,16.85,679184.0459149155,1.2152,1.2152,1.2116,1.213,679184.0459
2006-05-01 10:30:00,16.85,16.87,16.78,16.79,850276.210153024,1.213,1.2144,1.208,1.2087,850276.2102
2006-05-01 10:40:00,16.79,16.86,16.78,16.85,866694.1451051657,1.2087,1.2137,1.208,1.213,866694.1451
2006-05-01 10:50:00,16.85,16.89,16.85,16.89,417793.2394400275,1.213,1.2159,1.213,1.2159,417793.2394
2006-05-01 11:00:00,16.9,16.92,16.85,16.85,572467.4687259942,1.2166,1.218,1.213,1.213,572467.4687
2006-05-01 11:10:00,16.85,16.88,16.84,16.88,333975.3610001461,1.213,1.2152,1.2123,1.2152,333975.361
2006-05-01 11:20:00,16.88,16.88,16.85,16.88,305027.9493740015,1.2152,1.2152,1.213,1.2152,305027.9494
2006-05-01 11:30:00,16.88,16.9,16.86,16.89,322309.9861657296,1.2152,1.2166,1.2137,1.2159,322309.9862
2006-05-01 11:40:00,16.89,16.89,16.84,16.85,241516.4641644006,1.2159,1.2159,1.2123,1.213,241516.4642
2006-05-01 11:50:00,16.85,16.85,16.83,16.84,174116.5206766609,1.213,1.213,1.2116,1.2123,174116.5207
2006-05-01 12:00:00,16.84,16.85,16.81,16.82,310212.5604115199,1.2123,1.213,1.2101,1.2108,310212.5604
2006-05-01 12:10:00,16.81,16.83,16.8,16.82,286017.7089031005,1.2101,1.2116,1.2094,1.2108,286017.7089
2006-05-01 12:20:00,16.82,16.83,16.8,16.82,292066.4217802054,1.2108,1.2116,1.2094,1.2108,292066.4218
2006-05-01 12:30:00,16.82,16.82,16.8,16.81,282129.2506249617,1.2108,1.2108,1.2094,1.2101,282129.2506
2006-05-01 12:40:00,16.81,16.82,16.79,16.81,414336.8320816819,1.2101,1.2108,1.2087,1.2101,414336.8321
2006-05-01 12:50:00,16.81,16.81,16.79,16.81,301139.49109586264,1.2101,1.2101,1.2087,1.2101,301139.4911
2006-05-01 13:00:00,16.81,16.85,16.8,16.84,193990.86298714823,1.2101,1.213,1.2094,1.2123,193990.863
2006-05-01 13:10:00,16.85,16.85,16.82,16.84,238492.10772584812,1.213,1.213,1.2108,1.2123,238492.1077
2006-05-01 13:20:00,16.84,16.87,16.84,16.86,216025.4598966016,1.2123,1.2144,1.2123,1.2137,216025.4599
2006-05-01 13:30:00,16.86,16.87,16.83,16.86,623017.4263417991,1.2137,1.2144,1.2116,1.2137,623017.4263
2006-05-01 13:40:00,16.86,16.87,16.84,16.86,552593.1264155069,1.2137,1.2144,1.2123,1.2137,552593.1264
2006-05-01 13:50:00,16.87,16.87,16.86,16.87,404399.6609264382,1.2144,1.2144,1.2137,1.2144,404399.6609
2006-05-01 14:00:00,16.87,16.88,16.85,16.88,314965.1205292451,1.2144,1.2152,1.213,1.2152,314965.1205
2006-05-01 14:10:00,16.88,16.9,16.88,16.89,586725.14907917,1.2152,1.2166,1.2152,1.2159,586725.1491
2006-05-01 14:20:00,16.89,16.9,16.88,16.89,299411.28741668985,1.2159,1.2166,1.2152,1.2159,299411.2874
2006-05-01 14:30:00,16.88,16.92,16.88,16.91,542223.9043404701,1.2152,1.218,1.2152,1.2173,542223.9043
2006-05-01 14:40:00,16.91,16.92,16.91,16.91,253613.88991861028,1.2173,1.218,1.2173,1.2173,253613.8899
2006-05-01 14:50:00,16.91,16.92,16.89,16.89,794109.5905799075,1.2173,1.218,1.2159,1.2159,794109.5906
2006-05-01 15:00:00,16.9,16.9,16.88,16.88,431186.8179536168,1.2166,1.2166,1.2152,1.2152,431186.818
2006-05-01 15:10:00,16.88,16.89,16.8,16.8,757817.3133172784,1.2152,1.2159,1.2094,1.2094,757817.3133
2006-05-01 15:20:00,16.81,16.84,16.76,16.84,1081855.5031621808,1.2101,1.2123,1.2065,1.2123,1081855.5032
2006-05-01 15:30:00,16.83,16.84,16.72,16.77,1109506.7620289458,1.2116,1.2123,1.2036,1.2072,1109506.762
2006-05-01 15:40:00,16.77,16.8,16.76,16.79,922428.7137584888,1.2072,1.2094,1.2065,1.2087,922428.7138
2006-05-01 15:50:00,16.79,16.8,16.74,16.76,1634448.6295776877,1.2087,1.2094,1.2051,1.2065,1634448.6296
2006-05-02 09:30:00,16.73,16.79,16.69,16.74,1470701.330976064,1.2044,1.2087,1.2015,1.2051,1470701.331
2006-05-02 09:40:00,16.73,16.77,16.72,16.75,442420.1418682401,1.2044,1.2072,1.2036,1.2058,442420.1419
2006-05-02 09:50:00,16.75,16.84,16.74,16.82,505499.57615804777,1.2058,1.2123,1.2051,1.2108,505499.5762
2006-05-02 10:00:00,16.81,16.84,16.79,16.83,706403.2538618873,1.2101,1.2123,1.2087,1.2116,706403.2539
2006-05-02 10:10:00,16.83,16.86,16.82,16.84,671839.180278431,1.2116,1.2137,1.2108,1.2123,671839.1803
2006-05-02 10:20:00,16.84,16.88,16.83,16.87,1248627.1582023574,1.2123,1.2152,1.2116,1.2144,1248627.1582
2006-05-02 10:30:00,16.87,16.88,16.86,16.88,452357.3130234838,1.2144,1.2152,1.2137,1.2152,452357.313
2006-05-02 10:40:00,16.88,16.88,16.83,16.87,639867.412213734,1.2152,1.2152,1.2116,1.2144,639867.4122
2006-05-02 10:50:00,16.87,16.88,16.83,16.84,650236.6342887708,1.2144,1.2152,1.2116,1.2123,650236.6343
2006-05-02 11:00:00,16.84,16.87,16.84,16.86,537471.3442227448,1.2123,1.2144,1.2123,1.2137,537471.3442
2006-05-02 11:10:00,16.86,16.88,16.85,16.88,540495.7006612972,1.2137,1.2152,1.213,1.2152,540495.7007
2006-05-02 11:20:00,16.88,16.88,16.85,16.88,567714.9086082691,1.2152,1.2152,1.213,1.2152,567714.9086
2006-05-02 11:30:00,16.88,16.89,16.86,16.87,409584.2719639567,1.2152,1.2159,1.2137,1.2144,409584.272
2006-05-02 11:40:00,16.87,16.87,16.85,16.87,303299.7456948287,1.2144,1.2144,1.213,1.2144,303299.7457
2006-05-02 11:50:00,16.87,16.87,16.86,16.87,137392.1924942386,1.2144,1.2144,1.2137,1.2144,137392.1925
2006-05-02 12:00:00,16.87,16.87,16.86,16.87,289042.0653416529,1.2144,1.2144,1.2137,1.2144,289042.0653
2006-05-02 12:10:00,16.87,16.87,16.85,16.85,332247.1573209733,1.2144,1.2144,1.213,1.213,332247.1573
2006-05-02 12:20:00,16.85,16.87,16.84,16.85,349097.1431929082,1.213,1.2144,1.2123,1.213,349097.1432
2006-05-02 12:30:00,16.86,16.87,16.84,16.87,333543.3100803529,1.2137,1.2144,1.2123,1.2144,333543.3101
2006-05-02 12:40:00,16.87,16.89,16.87,16.88,214729.307137222,1.2144,1.2159,1.2144,1.2152,214729.3071
2006-05-02 12:50:00,16.88,16.89,16.88,16.89,177140.8771152133,1.2152,1.2159,1.2152,1.2159,177140.8771
2006-05-02 13:00:00,16.89,16.89,16.88,16.88,279104.8941864093,1.2159,1.2159,1.2152,1.2152,279104.8942
2006-05-02 13:10:00,16.88,16.88,16.86,16.86,351257.39779187425,1.2152,1.2152,1.2137,1.2137,351257.3978
2006-05-02 13:20:00,16.86,16.87,16.85,16.86,279968.9960259957,1.2137,1.2144,1.213,1.2137,279968.996
2006-05-02 13:30:00,16.86,16.87,16.84,16.85,292930.5236197918,1.2137,1.2144,1.2123,1.213,292930.5236
2006-05-02 13:40:00,16.85,16.86,16.84,16.85,346504.83767414896,1.213,1.2137,1.2123,1.213,346504.8377
2006-05-02 13:50:00,16.85,16.85,16.84,16.85,241516.4641644006,1.213,1.213,1.2123,1.213,241516.4642
2006-05-02 14:00:00,16.84,16.85,16.84,16.85,143008.85445155026,1.2123,1.213,1.2123,1.213,143008.8545
2006-05-02 14:10:00,16.85,16.86,16.84,16.85,318421.52788759075,1.213,1.2137,1.2123,1.213,318421.5279
2006-05-02 14:20:00,16.85,16.86,16.85,16.85,284289.5052239277,1.213,1.2137,1.213,1.213,284289.5052
2006-05-02 14:30:00,16.85,16.86,16.84,16.86,286881.8107426869,1.213,1.2137,1.2123,1.2137,286881.8107
2006-05-02 14:40:00,16.86,16.87,16.85,16.85,377180.4529794664,1.2137,1.2144,1.213,1.213,377180.453
2006-05-02 14:50:00,16.85,16.87,16.85,16.86,389277.8787336761,1.213,1.2144,1.213,1.2137,389277.8787
2006-05-02 15:00:00,16.86,16.88,16.86,16.87,457109.873141209,1.2137,1.2152,1.2137,1.2144,457109.8731
2006-05-02 15:10:00,16.87,16.88,16.87,16.87,665358.416481533,1.2144,1.2152,1.2144,1.2144,665358.4165
2006-05-02 15:20:00,16.87,16.88,16.86,16.86,446308.6001463789,1.2144,1.2152,1.2137,1.2137,446308.6001
2006-05-02 15:30:00,16.87,16.88,16.87,16.88,476552.1645319032,1.2144,1.2152,1.2144,1.2152,476552.1645
2006-05-02 15:40:00,16.88,16.91,16.88,16.91,1383427.045177837,1.2152,1.2173,1.2152,1.2173,1383427.0452
2006-05-02 15:50:00,16.91,16.91,16.88,16.88,1399844.9801299784,1.2173,1.2173,1.2152,1.2152,1399844.9801
2006-05-03 09:30:00,16.87,16.9,16.85,16.86,654125.0925669096,1.2144,1.2166,1.213,1.2137,654125.0926
2006-05-03 09:40:00,16.86,16.87,16.8,16.82,302003.59293544904,1.2137,1.2144,1.2094,1.2108,302003.5929
2006-05-03 09:50:00,16.81,16.84,16.81,16.82,347368.9395137354,1.2101,1.2123,1.2101,1.2108,347368.9395
2006-05-03 10:00:00,16.82,16.85,16.79,16.8,414768.8830014751,1.2108,1.213,1.2087,1.2094,414768.883
2006-05-03 10:10:00,16.8,16.84,16.79,16.8,813983.9328903948,1.2094,1.2123,1.2087,1.2094,813983.9329
2006-05-03 10:20:00,16.79,16.8,16.78,16.8,190534.45562880265,1.2087,1.2094,1.208,1.2094,190534.4556
2006-05-03 10:30:00,16.8,16.82,16.79,16.8,216025.4598966016,1.2094,1.2108,1.2087,1.2094,216025.4599
2006-05-03 10:40:00,16.8,16.8,16.76,16.79,704675.0501827145,1.2094,1.2094,1.2065,1.2087,704675.0502
2006-05-03 10:50:00,16.79,16.85,16.79,16.85,456677.8222214158,1.2087,1.213,1.2087,1.213,456677.8222
2006-05-03 11:00:00,16.84,16.85,16.84,16.84,273056.18130930443,1.2123,1.213,1.2123,1.2123,273056.1813
2006-05-03 11:10:00,16.84,16.85,16.8,16.81,261822.8573946812,1.2123,1.213,1.2094,1.2101,261822.8574
2006-05-03 11:20:00,16.81,16.83,16.8,16.83,480440.622810042,1.2101,1.2116,1.2094,1.2116,480440.6228
2006-05-03 11:30:00,16.83,16.83,16.8,16.8,273488.23222909763,1.2116,1.2116,1.2094,1.2094,273488.2322
2006-05-03 11:40:00,16.8,16.81,16.8,16.8,240652.3623248142,1.2094,1.2101,1.2094,1.2094,240652.3623
2006-05-03 11:50:00,16.8,16.8,16.78,16.79,383661.2167763645,1.2094,1.2094,1.208,1.2087,383661.2168
2006-05-03 12:00:00,16.79,16.8,16.79,16.8,392734.28609202174,1.2087,1.2094,1.2087,1.2094,392734.2861
2006-05-03 12:10:00,16.8,16.84,16.8,16.84,166771.65504017644,1.2094,1.2123,1.2094,1.2123,166771.655
2006-05-03 12:20:00,16.84,16.85,16.82,16.83,233307.49668832973,1.2123,1.213,1.2108,1.2116,233307.4967
2006-05-03 12:30:00,16.83,16.83,16.79,16.8,138256.29433382503,1.2116,1.2116,1.2087,1.2094,138256.2943
2006-05-03 12:40:00,16.8,16.83,16.8,16.82,119678.10478271727,1.2094,1.2116,1.2094,1.2108,119678.1048
2006-05-03 12:50:00,16.82,16.83,16.82,16.82,228554.9365706045,1.2108,1.2116,1.2108,1.2108,228554.9366
2006-05-03 13:00:00,16.82,16.84,16.82,16.83,129183.22501816777,1.2108,1.2123,1.2108,1.2116,129183.225
2006-05-03 13:10:00,16.84,16.84,16.81,16.83,193558.81206735503,1.2123,1.2123,1.2101,1.2116,193558.8121
2006-05-03 13:20:00,16.83,16.83,16.81,16.83,132639.6323765134,1.2116,1.2116,1.2101,1.2116,132639.6324
2006-05-03 13:30:00,16.83,16.84,16.82,16.84,227258.7838112249,1.2116,1.2123,1.2108,1.2123,227258.7838
2006-05-03 13:40:00,16.84,16.85,16.83,16.83,244108.76968315983,1.2123,1.213,1.2116,1.2116,244108.7697
2006-05-03 13:50:00,16.83,16.86,16.83,16.85,383661.2167763645,1.2116,1.2137,1.2116,1.213,383661.2168
2006-05-03 14:00:00,16.85,16.88,16.83,16.87,409152.22104416345,1.213,1.2152,1.2116,1.2144,409152.221
2006-05-03 14:10:00,16.87,16.87,16.84,16.87,404399.6609264382,1.2144,1.2144,1.2123,1.2144,404399.6609
2006-05-03 14:20:00,16.87,16.88,16.86,16.87,346072.78675435577,1.2144,1.2152,1.2137,1.2144,346072.7868
2006-05-03 14:30:00,16.88,16.91,16.86,16.9,572035.417806201,1.2152,1.2173,1.2137,1.2166,572035.4178
2006-05-03 14:40:00,16.9,16.91,16.88,16.9,451061.16026410414,1.2166,1.2173,1.2152,1.2166,451061.1603
2006-05-03 14:50:00,16.89,16.9,16.87,16.9,225530.58013205207,1.2159,1.2166,1.2144,1.2166,225530.5801
2006-05-03 15:00:00,16.9,16.92,16.87,16.91,501179.0669601157,1.2166,1.218,1.2144,1.2173,501179.067
2006-05-03 15:10:00,16.91,16.93,16.91,16.91,753928.8550391396,1.2173,1.2188,1.2173,1.2173,753928.855
2006-05-03 15:20:00,16.92,16.92,16.89,16.9,435075.2762317556,1.218,1.218,1.2159,1.2166,435075.2762
2006-05-03 15:30:00,16.9,16.93,16.9,16.91,534014.9368643992,1.2166,1.2188,1.2166,1.2173,534014.9369
2006-05-03 15:40:00,16.91,16.91,16.85,16.87,689121.2170701592,1.2173,1.2173,1.213,1.2144,689121.2171
2006-05-03 15:50:00,16.87,16.92,16.86,16.92,1087472.1651194924,1.2144,1.218,1.2137,1.218,1087472.1651
2006-05-04 09:30:00,17.01,17.03,16.98,17.01,1255539.9729190485,1.2245,1.226,1.2224,1.2245,1255539.9729
2006-05-04 09:40:00,17.01,17.01,16.93,16.97,907306.9315657268,1.2245,1.2245,1.2188,1.2216,907306.9316
2006-05-04 09:50:00,16.97,17.0,16.96,16.99,1071054.2301673507,1.2216,1.2238,1.2209,1.2231,1071054.2302
2006-05-04 10:00:00,16.99,17.0,16.96,17.0,602278.9821917253,1.2231,1.2238,1.2209,1.2238,602278.9822
2006-05-04 10:10:00,17.0,17.01,16.97,16.97,667086.6201607058,1.2238,1.2245,1.2216,1.2216,667086.6202
2006-05-04 10:20:00,16.97,17.0,16.97,16.99,526238.0203081216,1.2216,1.2238,1.2216,1.2231,526238.0203
2006-05-04 10:30:00,16.99,17.0,16.98,16.98,511116.2381153594,1.2231,1.2238,1.2224,1.2224,511116.2381
2006-05-04 10:40:00,16.98,17.0,16.9,16.91,1068029.8737287985,1.2224,1.2238,1.2166,1.2173,1068029.8737
2006-05-04 10:50:00,16.91,16.93,16.87,16.89,828673.6641633637,1.2173,1.2188,1.2144,1.2159,828673.6642
2006-05-04 11:00:00,16.88,16.98,16.87,16.97,782012.1648256978,1.2152,1.2224,1.2144,1.2216,782012.1648
2006-05-04 11:10:00,16.98,17.01,16.98,17.01,1091360.623397631,1.2224,1.2245,1.2224,1.2245,1091360.6234
2006-05-04 11:20:00,17.01,17.01,16.92,16.92,656717.3980856689,1.2245,1.2245,1.218,1.218,656717.3981
2006-05-04 11:30:00,16.92,16.94,16.92,16.94,584564.894480204,1.218,1.2195,1.218,1.2195,584564.8945
2006-05-04 11:40:00,16.94,16.97,16.94,16.95,374156.096540914,1.2195,1.2216,1.2195,1.2202,374156.0965
2006-05-04 11:50:00,16.95,16.97,16.94,16.95,466614.99337665946,1.2202,1.2216,1.2195,1.2202,466614.9934
2006-05-04 12:00:00,16.96,16.97,16.95,16.95,502907.2706392885,1.2209,1.2216,1.2202,1.2202,502907.2706
2006-05-04 12:10:00,16.95,16.95,16.9,16.93,399647.100808713,1.2202,1.2202,1.2166,1.2188,399647.1008
2006-05-04 12:20:00,16.93,16.93,16.92,16.93,139120.39617341143,1.2188,1.2188,1.218,1.2188,139120.3962
2006-05-04 12:30:00,16.93,16.93,16.88,16.9,565554.654009303,1.2188,1.2188,1.2152,1.2166,565554.654
2006-05-04 12:40:00,16.9,16.95,16.9,16.94,428162.4615150644,1.2166,1.2202,1.2166,1.2195,428162.4615
2006-05-04 12:50:00,16.94,16.96,16.93,16.94,400943.2535680926,1.2195,1.2209,1.2188,1.2195,400943.2536
2006-05-04 13:00:00,16.95,16.96,16.94,16.95,472231.6553339712,1.2202,1.2209,1.2195,1.2202,472231.6553
2006-05-04 13:10:00,16.95,16.96,16.95,16.95,527102.122147708,1.2202,1.2209,1.2202,1.2202,527102.1221
2006-05-04 13:20:00,16.95,16.96,16.94,16.95,301139.49109586264,1.2202,1.2209,1.2195,1.2202,301139.4911
2006-05-04 13:30:00,16.95,16.98,16.95,16.98,663198.161882567,1.2202,1.2224,1.2202,1.2224,663198.1619
2006-05-04 13:40:00,16.98,17.01,16.98,17.0,747448.0912422416,1.2224,1.2245,1.2224,1.2238,747448.0912
2006-05-04 13:50:00,17.0,17.01,16.99,17.0,617832.8153042806,1.2238,1.2245,1.2231,1.2238,617832.8153
2006-05-04 14:00:00,17.0,17.01,16.99,17.0,292930.5236197918,1.2238,1.2245,1.2231,1.2238,292930.5236
2006-05-04 14:10:00,17.01,17.02,17.0,17.01,667086.6201607058,1.2245,1.2252,1.2238,1.2245,667086.6202
2006-05-04 14:20:00,17.01,17.02,17.0,17.01,460134.2295797615,1.2245,1.2252,1.2238,1.2245,460134.2296
2006-05-04 14:30:00,17.01,17.02,17.0,17.01,366379.1799846363,1.2245,1.2252,1.2238,1.2245,366379.18
2006-05-04 14:40:00,17.01,17.02,16.98,16.98,706835.3047816805,1.2245,1.2252,1.2224,1.2224,706835.3048
2006-05-04 14:50:00,16.98,17.01,16.97,17.01,984211.995288917,1.2224,1.2245,1.2216,1.2245,984211.9953
2006-05-04 15:00:00,17.01,17.01,16.99,17.0,703378.8974233349,1.2245,1.2245,1.2231,1.2238,703378.8974
2006-05-04 15:10:00,17.0,17.03,17.0,17.02,577652.0797635127,1.2238,1.226,1.2238,1.2252,577652.0798
2006-05-04 15:20:00,17.03,17.06,17.02,17.05,786764.7249434231,1.226,1.2281,1.2252,1.2274,786764.7249
2006-05-04 15:30:00,17.05,17.06,17.05,17.05,704675.0501827145,1.2274,1.2281,1.2274,1.2274,704675.0502
2006-05-04 15:40:00,17.05,17.05,17.04,17.05,1291832.2501816775,1.2274,1.2274,1.2267,1.2274,1291832.2502
2006-05-04 15:50:00,17.05,17.07,17.05,17.05,1392500.114493494,1.2274,1.2288,1.2274,1.2274,1392500.1145
2006-05-05 09:30:00,17.1,17.1,17.07,17.08,1324236.069166168,1.231,1.231,1.2288,1.2296,1324236.0692
2006-05-05 09:40:00,17.07,17.09,17.02,17.07,710291.712140026,1.2288,1.2303,1.2252,1.2288,710291.7121
2006-05-05 09:50:00,17.07,17.07,17.02,17.07,517597.0019122575,1.2288,1.2288,1.2252,1.2288,517597.0019
2006-05-05 10:00:00,17.07,17.07,17.04,17.06,858053.1267093016,1.2288,1.2288,1.2267,1.2281,858053.1267
2006-05-05 10:10:00,17.06,17.06,17.04,17.05,1777889.5349490312,1.2281,1.2281,1.2267,1.2274,1777889.5349
2006-05-05 10:20:00,17.05,17.06,17.04,17.05,581540.5380416515,1.2274,1.2281,1.2267,1.2274,581540.538
2006-05-05 10:30:00,17.04,17.05,17.04,17.04,514140.5945539118,1.2267,1.2274,1.2267,1.2267,514140.5946
2006-05-05 10:40:00,17.04,17.05,17.02,17.04,726709.6470921679,1.2267,1.2274,1.2252,1.2267,726709.6471
2006-05-05 10:50:00,17.04,17.05,17.03,17.04,270463.8757905452,1.2267,1.2274,1.226,1.2267,270463.8758
2006-05-05 11:00:00,17.04,17.07,17.04,17.07,499018.8123611497,1.2267,1.2288,1.2267,1.2288,499018.8124
2006-05-05 11:10:00,17.06,17.15,17.04,17.15,2511944.047677684,1.2281,1.2346,1.2267,1.2346,2511944.0477
2006-05-05 11:20:00,17.14,17.21,17.1,17.19,3271921.615593928,1.2339,1.2389,1.231,1.2375,3271921.6156
2006-05-05 11:30:00,17.19,17.22,17.16,17.2,1628831.967620376,1.2375,1.2396,1.2353,1.2382,1628831.9676
2006-05-05 11:40:00,17.2,17.2,17.17,17.17,536175.1914633652,1.2382,1.2382,1.236,1.236,536175.1915
2006-05-05 11:50:00,17.17,17.17,17.1,17.14,823489.0531258454,1.236,1.236,1.231,1.2339,823489.0531
2006-05-05 12:00:00,17.14,17.14,17.1,17.13,324902.2916844888,1.2339,1.2339,1.231,1.2332,324902.2917
2006-05-05 12:10:00,17.13,17.15,17.13,17.14,386685.57321491686,1.2332,1.2346,1.2332,1.2339,386685.5732
2006-05-05 12:20:00,17.14,17.14,17.08,17.09,592341.8110364816,1.2339,1.2339,1.2296,1.2303,592341.811
2006-05-05 12:30:00,17.09,17.1,17.06,17.07,407856.0682847839,1.2303,1.231,1.2281,1.2288,407856.0683
2006-05-05 12:40:00,17.07,17.09,17.04,17.04,431186.8179536168,1.2288,1.2303,1.2267,1.2267,431186.818
2006-05-05 12:50:00,17.04,17.06,17.03,17.04,430754.7670338236,1.2267,1.2281,1.226,1.2267,430754.767
2006-05-05 13:00:00,17.04,17.05,17.01,17.02,294226.6763791714,1.2267,1.2274,1.2245,1.2252,294226.6764
2006-05-05 13:10:00,17.01,17.04,17.0,17.04,475688.0626923168,1.2245,1.2267,1.2238,1.2267,475688.0627
2006-05-05 13:20:00,17.04,17.05,17.04,17.04,559937.9920519914,1.2267,1.2274,1.2267,1.2267,559937.9921
2006-05-05 13:30:00,17.04,17.08,17.02,17.08,392734.28609202174,1.2267,1.2296,1.2252,1.2296,392734.2861
2006-05-05 13:40:00,17.07,17.11,17.05,17.1,505931.62707784097,1.2288,1.2317,1.2274,1.231,505931.6271
2006-05-05 13:50:00,17.1,17.11,17.07,17.08,236331.85312688217,1.231,1.2317,1.2288,1.2296,236331.8531
2006-05-05 14:00:00,17.08,17.1,17.08,17.09,617400.7643844874,1.2296,1.231,1.2296,1.2303,617400.7644
2006-05-05 14:10:00,17.08,17.12,17.08,17.12,562098.2466509574,1.2296,1.2324,1.2296,1.2324,562098.2467
2006-05-05 14:20:00,17.12,17.14,17.1,17.1,643755.8704918728,1.2324,1.2339,1.231,1.231,643755.8705
2006-05-05 14:30:00,17.1,17.16,17.1,17.15,406991.9664451974,1.231,1.2353,1.231,1.2346,406991.9664
2006-05-05 14:40:00,17.15,17.19,17.14,17.18,545248.2607790225,1.2346,1.2375,1.2339,1.2368,545248.2608
2006-05-05 14:50:00,17.17,17.18,17.13,17.15,350393.2959522878,1.236,1.2368,1.2332,1.2346,350393.296
2006-05-05 15:00:00,17.15,17.15,17.11,17.11,499882.91420073615,1.2346,1.2346,1.2317,1.2317,499882.9142
2006-05-05 15:10:00,17.11,17.12,17.09,17.1,277376.69050723646,1.2317,1.2324,1.2303,1.231,277376.6905
2006-05-05 15:20:00,17.1,17.12,17.09,17.1,329654.85180221405,1.231,1.2324,1.2303,1.231,329654.8518
2006-05-05 15:30:00,17.1,17.13,17.09,17.13,421681.6977181664,1.231,1.2332,1.2303,1.2332,421681.6977
2006-05-05 15:40:00,17.13,17.13,17.1,17.1,494266.2522434245,1.2332,1.2332,1.231,1.231,494266.2522
2006-05-05 15:50:00,17.1,17.11,17.08,17.09,1141046.4791738498,1.231,1.2317,1.2296,1.2303,1141046.4792
2006-05-08 09:30:00,17.1,17.13,16.99,17.06,1341518.105957896,1.231,1.2332,1.2231,1.2281,1341518.106
2006-05-08 09:40:00,17.06,17.08,17.04,17.04,464022.6878579003,1.2281,1.2296,1.2267,1.2267,464022.6879
2006-05-08 09:50:00,17.04,17.05,16.96,16.98,948351.768946081,1.2267,1.2274,1.2209,1.2224,948351.7689
2006-05-08 10:00:00,16.98,16.98,16.96,16.98,529694.4276664671,1.2224,1.2224,1.2209,1.2224,529694.4277
2006-05-08 10:10:00,16.98,17.01,16.97,17.01,525373.9184685351,1.2224,1.2245,1.2216,1.2245,525373.9185
2006-05-08 10:20:00,17.01,17.09,16.99,17.08,460134.2295797615,1.2245,1.2303,1.2231,1.2296,460134.2296
2006-05-08 10:30:00,17.08,17.1,17.07,17.07,583700.7926406176,1.2296,1.231,1.2288,1.2288,583700.7926
2006-05-08 10:40:00,17.07,17.07,17.01,17.03,744423.7348036892,1.2288,1.2288,1.2245,1.226,744423.7348
2006-05-08 10:50:00,17.02,17.05,17.01,17.02,311076.66225110635,1.2252,1.2274,1.2245,1.2252,311076.6623
2006-05-08 11:00:00,17.02,17.02,17.0,17.0,341320.22663663054,1.2252,1.2252,1.2238,1.2238,341320.2266
2006-05-08 11:10:00,17.0,17.04,17.0,17.03,373724.0456211208,1.2238,1.2267,1.2238,1.226,373724.0456
2006-05-08 11:20:00,17.03,17.05,17.02,17.05,312372.81501048594,1.226,1.2274,1.2252,1.2274,312372.815
2006-05-08 11:30:00,17.05,17.08,17.05,17.06,460998.33141934784,1.2274,1.2296,1.2274,1.2281,460998.3314
2006-05-08 11:40:00,17.06,17.06,17.03,17.05,356009.95790959947,1.2281,1.2281,1.226,1.2274,356009.9579
2006-05-08 11:50:00,17.04,17.05,17.03,17.04,255774.1445175763,1.2267,1.2274,1.226,1.2267,255774.1445
2006-05-08 12:00:00,17.04,17.07,17.04,17.05,343048.4303158033,1.2267,1.2288,1.2267,1.2274,343048.4303
2006-05-08 12:10:00,17.05,17.06,17.02,17.05,317125.3751282112,1.2274,1.2281,1.2252,1.2274,317125.3751
2006-05-08 12:20:00,17.04,17.05,17.04,17.04,132639.6323765134,1.2267,1.2274,1.2267,1.2267,132639.6324
2006-05-08 12:30:00,17.04,17.05,17.04,17.04,163315.2476818308,1.2267,1.2274,1.2267,1.2267,163315.2477
2006-05-08 12:40:00,17.04,17.06,17.04,17.06,216025.4598966016,1.2267,1.2281,1.2267,1.2281,216025.4599
2006-05-08 12:50:00,17.06,17.06,17.04,17.04,401375.3044878858,1.2281,1.2281,1.2267,1.2267,401375.3045
2006-05-08 13:00:00,17.04,17.05,17.04,17.04,103692.22075036875,1.2267,1.2274,1.2267,1.2267,103692.2208
2006-05-08 13:10:00,17.04,17.04,17.02,17.03,208248.543340324,1.2267,1.2267,1.2252,1.226,208248.5433
2006-05-08 13:20:00,17.03,17.03,17.0,17.01,214297.2562174288,1.226,1.226,1.2238,1.2245,214297.2562
2006-05-08 13:30:00,17.02,17.06,17.02,17.06,229419.0384101909,1.2252,1.2281,1.2252,1.2281,229419.0384
2006-05-08 13:40:00,17.06,17.06,17.02,17.03,210408.79793929,1.2281,1.2281,1.2252,1.226,210408.7979
2006-05-08 13:50:00,17.03,17.03,17.02,17.02,133503.7342160998,1.226,1.226,1.2252,1.2252,133503.7342
2006-05-08 14:00:00,17.03,17.03,17.01,17.02,321877.9352459364,1.226,1.226,1.2245,1.2252,321877.9352
2006-05-08 14:10:00,17.02,17.04,17.02,17.03,184053.69183190452,1.2252,1.2267,1.2252,1.226,184053.6918
2006-05-08 14:20:00,17.03,17.03,17.01,17.02,155106.28020575995,1.226,1.226,1.2245,1.2252,155106.2802
2006-05-08 14:30:00,17.02,17.02,17.0,17.0,232875.44576853653,1.2252,1.2252,1.2238,1.2238,232875.4458
2006-05-08 14:40:00,17.0,17.0,16.98,16.99,199607.52494445987,1.2238,1.2238,1.2224,1.2231,199607.5249
2006-05-08 14:50:00,16.99,16.99,16.98,16.99,396190.69345036737,1.2231,1.2231,1.2224,1.2231,396190.6935
2006-05-08 15:00:00,16.98,17.0,16.98,16.98,333111.2591605597,1.2224,1.2238,1.2224,1.2224,333111.2592
2006-05-08 15:10:00,16.98,17.02,16.97,17.01,616968.7134646942,1.2224,1.2252,1.2216,1.2245,616968.7135
2006-05-08 15:20:00,17.02,17.03,17.01,17.01,489513.6921256993,1.2252,1.226,1.2245,1.2245,489513.6921
2006-05-08 15:30:00,17.02,17.05,17.02,17.05,722389.1378942358,1.2252,1.2274,1.2252,1.2274,722389.1379
2006-05-08 15:40:00,17.05,17.06,17.02,17.02,600118.7275927593,1.2274,1.2281,1.2252,1.2252,600118.7276
2006-05-08 15:50:00,17.02,17.04,17.0,17.03,894345.4039719306,1.2252,1.2267,1.2238,1.226,894345.404
2006-05-09 09:30:00,17.04,17.04,16.97,16.99,875335.1635010297,1.2267,1.2267,1.2216,1.2231,875335.1635
2006-05-09 09:40:00,16.99,17.02,16.98,17.0,568579.0104478555,1.2231,1.2252,1.2224,1.2238,568579.0104
2006-05-09 09:50:00,16.99,17.02,16.99,17.01,392302.2351722285,1.2231,1.2252,1.2231,1.2245,392302.2352
2006-05-09 10:00:00,17.0,17.02,16.99,17.01,330951.00456159364,1.2238,1.2252,1.2231,1.2245,330951.0046
2006-05-09 10:10:00,17.01,17.03,16.99,17.0,337863.8192782849,1.2245,1.226,1.2231,1.2238,337863.8193
2006-05-09 10:20:00,17.0,17.01,16.97,16.98,374156.096540914,1.2238,1.2245,1.2216,1.2224,374156.0965
2006-05-09 10:30:00,16.99,17.01,16.98,17.0,326630.4953636616,1.2231,1.2245,1.2224,1.2238,326630.4954
2006-05-09 10:40:00,16.99,17.0,16.98,16.99,379340.70757843246,1.2231,1.2238,1.2224,1.2231,379340.7076
2006-05-09 10:50:00,16.98,17.0,16.98,16.98,445444.4983067925,1.2224,1.2238,1.2224,1.2224,445444.4983
2006-05-09 11:00:00,16.98,17.0,16.98,17.0,480440.622810042,1.2224,1.2238,1.2224,1.2238,480440.6228
2006-05-09 11:10:00,17.0,17.0,16.97,16.98,461430.382339141,1.2238,1.2238,1.2216,1.2224,461430.3823
2006-05-09 11:20:00,16.98,16.99,16.97,16.99,551729.0245759205,1.2224,1.2231,1.2216,1.2231,551729.0246
2006-05-09 11:30:00,16.99,16.99,16.97,16.99,331383.0554813869,1.2231,1.2231,1.2216,1.2231,331383.0555
2006-05-09 11:40:00,16.99,17.02,16.98,16.99,524941.8675487419,1.2231,1.2252,1.2224,1.2231,524941.8675
2006-05-09 11:50:00,16.99,17.0,16.98,16.98,165475.50228079682,1.2231,1.2238,1.2224,1.2224,165475.5023
2006-05-09 12:00:00,16.98,17.0,16.97,16.99,348233.0413533218,1.2224,1.2238,1.2216,1.2231,348233.0414
2006-05-09 12:10:00,16.99,17.0,16.99,16.99,209976.7470194968,1.2231,1.2238,1.2231,1.2231,209976.747
2006-05-09 12:20:00,16.99,17.0,16.97,16.98,272624.13038951124,1.2231,1.2238,1.2216,1.2224,272624.1304
2006-05-09 12:30:00,16.98,17.01,16.98,16.99,300275.38925627625,1.2224,1.2245,1.2224,1.2231,300275.3893
2006-05-09 12:40:00,16.99,17.01,16.98,17.0,301571.54201565584,1.2231,1.2245,1.2224,1.2238,301571.542
2006-05-09 12:50:00,17.01,17.02,17.01,17.02,341320.22663663054,1.2245,1.2252,1.2245,1.2252,341320.2266
2006-05-09 13:00:00,17.02,17.04,17.02,17.04,240220.311405021,1.2252,1.2267,1.2252,1.2267,240220.3114
2006-05-09 13:10:00,17.04,17.06,17.03,17.04,232443.3948487433,1.2267,1.2281,1.226,1.2267,232443.3948
2006-05-09 13:20:00,17.04,17.05,17.03,17.04,197015.21942570063,1.2267,1.2274,1.226,1.2267,197015.2194
2006-05-09 13:30:00,17.04,17.04,17.03,17.03,204360.0850621852,1.2267,1.2267,1.226,1.226,204360.0851
2006-05-09 13:40:00,17.03,17.04,17.03,17.04,206088.288741358,1.226,1.2267,1.226,1.2267,206088.2887
2006-05-09 13:50:00,17.04,17.04,17.04,17.04,163315.2476818308,1.2267,1.2267,1.2267,1.2267,163315.2477
2006-05-09 14:00:00,17.04,17.06,17.04,17.05,297251.0328177238,1.2267,1.2281,1.2267,1.2274,297251.0328
2006-05-09 14:10:00,17.05,17.08,17.04,17.07,390141.9805732625,1.2274,1.2296,1.2267,1.2288,390141.9806
2006-05-09 14:20:00,17.07,17.08,17.04,17.07,236331.85312688217,1.2288,1.2296,1.2267,1.2288,236331.8531
2006-05-09 14:30:00,17.07,17.09,17.05,17.09,347800.9904335286,1.2288,1.2303,1.2274,1.2303,347800.9904
2006-05-09 14:40:00,17.09,17.11,17.08,17.08,804478.8126549444,1.2303,1.2317,1.2296,1.2296,804478.8127
2006-05-09 14:50:00,17.08,17.09,17.07,17.08,502043.1687997021,1.2296,1.2303,1.2288,1.2296,502043.1688
2006-05-09 15:00:00,17.08,17.1,17.07,17.1,495994.4559225973,1.2296,1.231,1.2288,1.231,495994.4559
2006-05-09 15:10:00,17.1,17.1,17.09,17.1,720660.934215063,1.231,1.231,1.2303,1.231,720660.9342
2006-05-09 15:20:00,17.1,17.13,17.1,17.13,670543.0275190515,1.231,1.2332,1.231,1.2332,670543.0275
2006-05-09 15:30:00,17.13,17.13,17.07,17.07,1166537.4834416488,1.2332,1.2332,1.2288,1.2288,1166537.4834
2006-05-09 15:40:00,17.07,17.11,17.07,17.11,659741.7545242213,1.2288,1.2317,1.2288,1.2317,659741.7545
2006-05-09 15:50:00,17.11,17.13,17.1,17.1,1344974.5133162416,1.2317,1.2332,1.231,1.231,1344974.5133
2006-05-10 09:30:00,17.07,17.09,17.06,17.08,877495.4180999957,1.2288,1.2303,1.2281,1.2296,877495.4181
2006-05-10 09:40:00,17.08,17.09,17.04,17.04,774235.2482694201,1.2296,1.2303,1.2267,1.2267,774235.2483
2006-05-10 09:50:00,17.04,17.05,17.0,17.04,711587.8648994057,1.2267,1.2274,1.2238,1.2267,711587.8649
2006-05-10 10:00:00,17.03,17.05,17.0,17.01,769482.688151695,1.226,1.2274,1.2238,1.2245,769482.6882
2006-05-10 10:10:00,17.01,17.01,17.0,17.0,467911.1461360391,1.2245,1.2245,1.2238,1.2238,467911.1461
2006-05-10 10:20:00,17.0,17.0,16.97,16.97,383229.1658565712,1.2238,1.2238,1.2216,1.2216,383229.1659
2006-05-10 10:30:00,16.97,17.0,16.97,16.99,600982.8294323457,1.2216,1.2238,1.2216,1.2231,600982.8294
2006-05-10 10:40:00,16.99,17.01,16.98,17.0,703810.9483431281,1.2231,1.2245,1.2224,1.2238,703810.9483
2006-05-10 10:50:00,17.0,17.01,16.99,17.0,343048.4303158033,1.2238,1.2245,1.2231,1.2238,343048.4303
2006-05-10 11:00:00,17.0,17.0,16.99,17.0,396622.74437016057,1.2238,1.2238,1.2231,1.2238,396622.7444
2006-05-10 11:10:00,17.0,17.0,16.98,16.98,279104.8941864093,1.2238,1.2238,1.2224,1.2224,279104.8942
2006-05-10 11:20:00,16.99,16.99,16.98,16.99,325766.3935240752,1.2231,1.2231,1.2224,1.2231,325766.3935
2006-05-10 11:30:00,16.99,17.0,16.98,16.99,259230.551875922,1.2231,1.2238,1.2224,1.2231,259230.5519
2006-05-10 11:40:00,16.99,17.0,16.98,17.0,241516.4641644006,1.2231,1.2238,1.2224,1.2238,241516.4642
2006-05-10 11:50:00,17.0,17.01,17.0,17.0,247133.12612171224,1.2238,1.2245,1.2238,1.2238,247133.1261
2006-05-10 12:00:00,17.0,17.01,17.0,17.0,166339.60412038324,1.2238,1.2245,1.2238,1.2238,166339.6041
2006-05-10 12:10:00,17.01,17.01,17.0,17.01,119246.05386292408,1.2245,1.2245,1.2238,1.2245,119246.0539
2006-05-10 12:20:00,17.0,17.01,17.0,17.01,191830.60838818224,1.2238,1.2245,1.2238,1.2245,191830.6084
2006-05-10 12:30:00,17.01,17.04,17.01,17.03,236331.85312688217,1.2245,1.2267,1.2245,1.226,236331.8531
2006-05-10 12:40:00,17.03,17.04,17.02,17.03,186645.9973506638,1.226,1.2267,1.2252,1.226,186645.9974
2006-05-10 12:50:00,17.03,17.05,17.02,17.03,185349.84459128417,1.226,1.2274,1.2252,1.226,185349.8446
2006-05-10 13:00:00,17.02,17.06,17.02,17.06,391438.1333326421,1.2252,1.2281,1.2252,1.2281,391438.1333
2006-05-10 13:10:00,17.06,17.07,17.06,17.06,263551.061073854,1.2281,1.2288,1.2281,1.2281,263551.0611
2006-05-10 13:20:00,17.06,17.09,17.02,17.04,908603.0843251063,1.2281,1.2303,1.2252,1.2267,908603.0843
2006-05-10 13:30:00,17.04,17.07,17.02,17.04,336135.6155991121,1.2267,1.2288,1.2252,1.2267,336135.6156
2006-05-10 13:40:00,17.04,17.06,17.01,17.02,330086.90272200725,1.2267,1.2281,1.2245,1.2252,330086.9027
2006-05-10 13:50:00,17.02,17.05,17.01,17.01,563394.399410337,1.2252,1.2274,1.2245,1.2245,563394.3994
2006-05-10 14:00:00,17.01,17.01,16.96,16.96,1034329.9019849284,1.2245,1.2245,1.2209,1.2209,1034329.902
2006-05-10 14:10:00,16.95,16.96,16.81,16.91,2720192.591018008,1.2202,1.2209,1.2101,1.2173,2720192.591
2006-05-10 14:20:00,16.89,16.92,16.83,16.84,1422311.627959225,1.2159,1.218,1.2116,1.2123,1422311.628
2006-05-10 14:30:00,16.84,16.88,16.83,16.86,1182523.3674739972,1.2123,1.2152,1.2116,1.2137,1182523.3675
2006-05-10 14:40:00,16.85,16.92,16.85,16.92,934094.0885929052,1.213,1.218,1.213,1.218,934094.0886
2006-05-10 14:50:00,16.91,16.93,16.89,16.91,763433.9752745901,1.2173,1.2188,1.2159,1.2173,763433.9753
2006-05-10 15:00:00,16.9,16.91,16.87,16.88,794973.6924194939,1.2166,1.2173,1.2144,1.2152,794973.6924
2006-05-10 15:10:00,16.87,16.87,16.83,16.87,1096113.1835153566,1.2144,1.2144,1.2116,1.2144,1096113.1835
2006-05-10 15:20:00,16.87,16.87,16.83,16.83,1195916.9459875864,1.2144,1.2144,1.2116,1.2116,1195916.946
2006-05-10 15:30:00,16.83,16.83,16.78,16.83,1309114.286973406,1.2116,1.2116,1.208,1.2116,1309114.287
2006-05-10 15:40:00,16.83,16.84,16.82,16.84,1187275.9275917225,1.2116,1.2123,1.2108,1.2123,1187275.9276
2006-05-10 15:50:00,16.84,16.84,16.8,16.82,1551926.903897186,1.2123,1.2123,1.2094,1.2108,1551926.9039
2006-05-11 09:30:00,16.83,16.86,16.8,16.83,2030639.323028055,1.2116,1.2137,1.2094,1.2116,2030639.323
2006-05-11 09:40:00,16.83,16.85,16.78,16.8,1425768.035317571,1.2116,1.213,1.208,1.2094,1425768.0353
2006-05-11 09:50:00,16.81,16.81,16.69,16.69,1740301.1049270225,1.2101,1.2101,1.2015,1.2015,1740301.1049
2006-05-11 10:00:00,16.69,16.69,16.56,16.66,2954364.189545924,1.2015,1.2015,1.1921,1.1993,2954364.1895
2006-05-11 10:10:00,16.66,16.69,16.65,16.68,1378242.4341403183,1.1993,1.2015,1.1986,1.2008,1378242.4341
2006-05-11 10:20:00,16.68,16.69,16.66,16.68,1051611.9387766568,1.2008,1.2015,1.1993,1.2008,1051611.9388
2006-05-11 10:30:00,16.68,16.69,16.62,16.64,1339789.9022787232,1.2008,1.2015,1.1964,1.1979,1339789.9023
2006-05-11 10:40:00,16.64,16.65,16.61,16.62,1445210.3267082649,1.1979,1.1986,1.1957,1.1964,1445210.3267
2006-05-11 10:50:00,16.62,16.63,16.6,16.61,1472429.5346552366,1.1964,1.1972,1.195,1.1957,1472429.5347
2006-05-11 11:00:00,16.61,16.61,16.57,16.58,938414.5977908374,1.1957,1.1957,1.1928,1.1936,938414.5978
2006-05-11 11:10:00,16.6,16.65,16.59,16.63,1103025.9982320478,1.195,1.1986,1.1943,1.1972,1103025.9982
2006-05-11 11:20:00,16.62,16.63,16.49,16.5,1009270.9486369228,1.1964,1.1972,1.1871,1.1878,1009270.9486
2006-05-11 11:30:00,16.5,16.56,16.5,16.55,1024824.781749478,1.1878,1.1921,1.1878,1.1914,1024824.7817
2006-05-11 11:40:00,16.55,16.57,16.55,16.56,544816.2098592293,1.1914,1.1928,1.1914,1.1921,544816.2099
2006-05-11 11:50:00,16.57,16.59,16.54,16.58,505931.62707784097,1.1928,1.1943,1.1907,1.1936,505931.6271
2006-05-11 12:00:00,16.58,16.59,16.55,16.56,424706.0541567188,1.1936,1.1943,1.1914,1.1921,424706.0542
2006-05-11 12:10:00,16.57,16.58,16.55,16.58,443284.2437078265,1.1928,1.1936,1.1914,1.1936,443284.2437
2006-05-11 12:20:00,16.58,16.58,16.57,16.57,309348.4585719335,1.1936,1.1936,1.1928,1.1928,309348.4586
2006-05-11 12:30:00,16.57,16.58,16.55,16.58,739671.1746859639,1.1928,1.1936,1.1914,1.1936,739671.1747
2006-05-11 12:40:00,16.58,16.58,16.55,16.57,244108.76968315983,1.1936,1.1936,1.1914,1.1928,244108.7697
2006-05-11 12:50:00,16.56,16.59,16.56,16.58,240220.311405021,1.1921,1.1943,1.1921,1.1936,240220.3114
2006-05-11 13:00:00,16.58,16.59,16.55,16.56,232875.44576853653,1.1936,1.1943,1.1914,1.1921,232875.4458
2006-05-11 13:10:00,16.56,16.58,16.54,16.55,692577.6244285047,1.1921,1.1936,1.1907,1.1914,692577.6244
2006-05-11 13:20:00,16.56,16.57,16.53,16.56,447172.7019859653,1.1921,1.1928,1.19,1.1921,447172.702
2006-05-11 13:30:00,16.55,16.58,16.55,16.57,321877.9352459364,1.1914,1.1936,1.1914,1.1928,321877.9352
2006-05-11 13:40:00,16.57,16.59,16.54,16.56,639435.3612939408,1.1928,1.1943,1.1907,1.1921,639435.3613
2006-05-11 13:50:00,16.56,16.6,16.54,16.6,591477.7091968952,1.1921,1.195,1.1907,1.195,591477.7092
2006-05-11 14:00:00,16.6,16.63,16.59,16.63,418657.3412796139,1.195,1.1972,1.1943,1.1972,418657.3413
2006-05-11 14:10:00,16.62,16.62,16.57,16.57,295090.7782187578,1.1964,1.1964,1.1928,1.1928,295090.7782
2006-05-11 14:20:00,16.57,16.61,16.57,16.6,244108.76968315983,1.1928,1.1957,1.1928,1.195,244108.7697
2006-05-11 14:30:00,16.59,16.62,16.57,16.62,348233.0413533218,1.1943,1.1964,1.1928,1.1964,348233.0414
2006-05-11 14:40:00,16.62,16.64,16.61,16.63,375452.2493002936,1.1964,1.1979,1.1957,1.1972,375452.2493
2006-05-11 14:50:00,16.63,16.63,16.61,16.63,516732.9000726711,1.1972,1.1972,1.1957,1.1972,516732.9001
2006-05-11 15:00:00,16.63,16.65,16.61,16.61,600982.8294323457,1.1972,1.1986,1.1957,1.1957,600982.8294
2006-05-11 15:10:00,16.62,16.63,16.61,16.61,710723.7630598194,1.1964,1.1972,1.1957,1.1957,710723.7631
2006-05-11 15:20:00,16.61,16.63,16.59,16.61,422113.74863795954,1.1957,1.1972,1.1943,1.1957,422113.7486
2006-05-11 15:30:00,16.6,16.61,16.52,16.52,975570.9768930528,1.195,1.1957,1.1892,1.1892,975570.9769
2006-05-11 15:40:00,16.52,16.53,16.46,16.47,2175808.4320785715,1.1892,1.19,1.1849,1.1856,2175808.4321
2006-05-11 15:50:00,16.47,16.54,16.47,16.52,2105384.1321522794,1.1856,1.1907,1.1856,1.1892,2105384.1322
2006-05-12 09:30:00,16.61,16.63,16.56,16.6,1205422.066223037,1.1957,1.1972,1.1921,1.195,1205422.0662
2006-05-12 09:40:00,16.59,16.61,16.55,16.6,875335.1635010297,1.1943,1.1957,1.1914,1.195,875335.1635
2006-05-12 09:50:00,16.6,16.6,16.55,16.57,844227.4972759191,1.195,1.195,1.1914,1.1928,844227.4973
2006-05-12 10:00:00,16.58,16.59,16.56,16.57,812255.729211222,1.1936,1.1943,1.1921,1.1928,812255.7292
2006-05-12 10:10:00,16.57,16.61,16.57,16.58,1142774.6828530226,1.1928,1.1957,1.1928,1.1936,1142774.6829
2006-05-12 10:20:00,16.57,16.6,16.56,16.56,731030.1562900998,1.1928,1.195,1.1921,1.1921,731030.1563
2006-05-12 10:30:00,16.56,16.56,16.54,16.55,716340.4250171309,1.1921,1.1921,1.1907,1.1914,716340.425
2006-05-12 10:40:00,16.54,16.57,16.49,16.51,663198.161882567,1.1907,1.1928,1.1871,1.1885,663198.1619
2006-05-12 10:50:00,16.5,16.52,16.47,16.48,957424.8382617384,1.1878,1.1892,1.1856,1.1864,957424.8383
2006-05-12 11:00:00,16.48,16.49,16.41,16.41,1483662.8585698598,1.1864,1.1871,1.1813,1.1813,1483662.8586
2006-05-12 11:10:00,16.41,16.43,16.37,16.4,1801220.2846178643,1.1813,1.1828,1.1784,1.1806,1801220.2846
2006-05-12 11:20:00,16.41,16.42,16.38,16.39,1190732.334950068,1.1813,1.182,1.1792,1.1799,1190732.335
2006-05-12 11:30:00,16.38,16.4,16.37,16.39,521053.4092706031,1.1792,1.1806,1.1784,1.1799,521053.4093
2006-05-12 11:40:00,16.39,16.41,16.38,16.39,524077.76570915553,1.1799,1.1813,1.1792,1.1799,524077.7657
2006-05-12 11:50:00,16.4,16.43,16.4,16.42,938846.6487106306,1.1806,1.1828,1.1806,1.182,938846.6487
2006-05-12 12:00:00,16.42,16.47,16.42,16.42,693009.6753482979,1.182,1.1856,1.182,1.182,693009.6753
2006-05-12 12:10:00,16.42,16.46,16.42,16.46,495994.4559225973,1.182,1.1849,1.182,1.1849,495994.4559
2006-05-12 12:20:00,16.46,16.47,16.43,16.43,794109.5905799075,1.1849,1.1856,1.1828,1.1828,794109.5906
2006-05-12 12:30:00,16.43,16.43,16.35,16.36,1200669.5061053117,1.1828,1.1828,1.177,1.1777,1200669.5061
2006-05-12 12:40:00,16.36,16.39,16.35,16.39,670975.0784388446,1.1777,1.1799,1.177,1.1799,670975.0784
2006-05-12 12:50:00,16.39,16.39,16.34,16.35,704675.0501827145,1.1799,1.1799,1.1763,1.177,704675.0502
2006-05-12 13:00:00,16.35,16.37,16.32,16.33,735782.7164078251,1.177,1.1784,1.1748,1.1756,735782.7164
2006-05-12 13:10:00,16.32,16.33,16.3,16.32,605735.3895500709,1.1748,1.1756,1.1734,1.1748,605735.3896
2006-05-12 13:20:00,16.32,16.34,16.31,16.32,375884.3002200868,1.1748,1.1763,1.1741,1.1748,375884.3002
2006-05-12 13:30:00,16.32,16.35,16.32,16.33,429458.614274444,1.1748,1.177,1.1748,1.1756,429458.6143
2006-05-12 13:40:00,16.33,16.34,16.31,16.32,389709.9296534693,1.1756,1.1763,1.1741,1.1748,389709.9297
2006-05-12 13:50:00,16.33,16.33,16.3,16.31,623881.5281813855,1.1756,1.1756,1.1734,1.1741,623881.5282
2006-05-12 14:00:00,16.31,16.35,16.3,16.34,567714.9086082691,1.1741,1.177,1.1734,1.1763,567714.9086
2006-05-12 14:10:00,16.34,16.41,16.34,16.39,602278.9821917253,1.1763,1.1813,1.1763,1.1799,602278.9822
2006-05-12 14:20:00,16.4,16.4,16.33,16.33,621289.2226626262,1.1806,1.1806,1.1756,1.1756,621289.2227
2006-05-12 14:30:00,16.33,16.34,16.31,16.34,820032.6457674997,1.1756,1.1763,1.1741,1.1763,820032.6458
2006-05-12 14:40:00,16.34,16.35,16.33,16.33,516300.84915287787,1.1763,1.177,1.1756,1.1756,516300.8492
2006-05-12 14:50:00,16.33,16.33,16.21,16.24,1074078.5866059032,1.1756,1.1756,1.1669,1.1691,1074078.5866
2006-05-12 15:00:00,16.24,16.31,16.21,16.25,1179931.061955238,1.1691,1.1741,1.1669,1.1698,1179931.062
2006-05-12 15:10:00,16.25,16.3,16.24,16.29,1048155.5314183112,1.1698,1.1734,1.1691,1.1727,1048155.5314
2006-05-12 15:20:00,16.29,16.33,16.28,16.29,782876.2666652843,1.1727,1.1756,1.172,1.1727,782876.2667
2006-05-12 15:30:00,16.29,16.31,16.24,16.28,1443050.0721092988,1.1727,1.1741,1.1691,1.172,1443050.0721
2006-05-12 15:40:00,16.28,16.29,16.23,16.29,1786530.5533448954,1.172,1.1727,1.1684,1.1727,1786530.5533
2006-05-12 15:50:00,16.29,16.31,16.24,16.27,2183585.3486348493,1.1727,1.1741,1.1691,1.1712,2183585.3486
2006-05-15 09:30:00,16.29,16.36,16.27,16.31,1944661.189989208,1.1727,1.1777,1.1712,1.1741,1944661.19
2006-05-15 09:40:00,16.31,16.37,16.31,16.32,689553.2679899524,1.1741,1.1784,1.1741,1.1748,689553.268
2006-05-15 09:50:00,16.32,16.37,16.29,16.37,930205.6303147664,1.1748,1.1784,1.1727,1.1784,930205.6303
2006-05-15 10:00:00,16.38,16.44,16.34,16.43,783308.3175850775,1.1792,1.1835,1.1763,1.1828,783308.3176
2006-05-15 10:10:00,16.44,16.53,16.44,16.51,968226.1112565683,1.1835,1.19,1.1835,1.1885,968226.1113
2006-05-15 10:20:00,16.51,16.51,16.44,16.46,648508.430609598,1.1885,1.1885,1.1835,1.1849,648508.4306
2006-05-15 10:30:00,16.45,16.5,16.44,16.49,756089.1096381056,1.1842,1.1878,1.1835,1.1871,756089.1096
2006-05-15 10:40:00,16.49,16.56,16.47,16.54,1348862.9715943804,1.1871,1.1921,1.1856,1.1907,1348862.9716
2006-05-15 10:50:00,16.53,16.55,16.52,16.53,540495.7006612972,1.19,1.1914,1.1892,1.19,540495.7007
2006-05-15 11:00:00,16.53,16.59,16.52,16.57,802750.6089757716,1.19,1.1943,1.1892,1.1928,802750.609
2006-05-15 11:10:00,16.57,16.61,16.57,16.58,920700.510079316,1.1928,1.1957,1.1928,1.1936,920700.5101
2006-05-15 11:20:00,16.58,16.58,16.53,16.54,628202.0373793175,1.1936,1.1936,1.19,1.1907,628202.0374
2006-05-15 11:30:00,16.54,16.54,16.47,16.49,523213.6638695691,1.1907,1.1907,1.1856,1.1871,523213.6639
2006-05-15 11:40:00,16.49,16.49,16.46,16.48,359466.3652679451,1.1871,1.1871,1.1849,1.1864,359466.3653
2006-05-15 11:50:00,16.47,16.51,16.47,16.5,347800.9904335286,1.1856,1.1885,1.1856,1.1878,347800.9904
2006-05-15 12:00:00,16.5,16.51,16.48,16.49,143008.85445155026,1.1878,1.1885,1.1864,1.1871,143008.8545
2006-05-15 12:10:00,16.49,16.5,16.47,16.5,271327.97763013165,1.1871,1.1878,1.1856,1.1878,271327.9776
2006-05-15 12:20:00,16.5,16.5,16.48,16.5,197015.21942570063,1.1878,1.1878,1.1864,1.1878,197015.2194
2006-05-15 12:30:00,16.5,16.51,16.5,16.5,243676.7187633666,1.1878,1.1885,1.1878,1.1878,243676.7188
2006-05-15 12:40:00,16.5,16.51,16.5,16.5,231147.2420893637,1.1878,1.1885,1.1878,1.1878,231147.2421
2006-05-15 12:50:00,16.5,16.51,16.48,16.5,153378.07652658713,1.1878,1.1885,1.1864,1.1878,153378.0765
2006-05-15 13:00:00,16.5,16.5,16.46,16.47,395758.6425305742,1.1878,1.1878,1.1849,1.1856,395758.6425
2006-05-15 13:10:00,16.47,16.47,16.39,16.41,313668.9677698655,1.1856,1.1856,1.1799,1.1813,313668.9678
2006-05-15 13:20:00,16.4,16.42,16.37,16.37,660605.8563638077,1.1806,1.182,1.1784,1.1784,660605.8564
2006-05-15 13:30:00,16.37,16.38,16.37,16.37,402239.4063274722,1.1784,1.1792,1.1784,1.1784,402239.4063
2006-05-15 13:40:00,16.37,16.4,16.36,16.37,274352.334068684,1.1784,1.1806,1.1777,1.1784,274352.3341
2006-05-15 13:50:00,16.37,16.41,16.34,16.4,518461.1037518439,1.1784,1.1813,1.1763,1.1806,518461.1038
2006-05-15 14:00:00,16.4,16.45,16.4,16.41,631658.4447376631,1.1806,1.1842,1.1806,1.1813,631658.4447
2006-05-15 14:10:00,16.41,16.41,16.37,16.39,745287.8366432756,1.1813,1.1813,1.1784,1.1799,745287.8366
2006-05-15 14:20:00,16.4,16.43,16.4,16.42,305460.00029379467,1.1806,1.1828,1.1806,1.182,305460.0003
2006-05-15 14:30:00,16.43,16.45,16.41,16.43,542223.9043404701,1.1828,1.1842,1.1813,1.1828,542223.9043
2006-05-15 14:40:00,16.43,16.44,16.4,16.4,472231.6553339712,1.1828,1.1835,1.1806,1.1806,472231.6553
2006-05-15 14:50:00,16.4,16.43,16.4,16.42,417793.2394400275,1.1806,1.1828,1.1806,1.182,417793.2394
2006-05-15 15:00:00,16.41,16.46,16.41,16.46,857189.0248697152,1.1813,1.1849,1.1813,1.1849,857189.0249
2006-05-15 15:10:00,16.46,16.49,16.45,16.48,880519.7745385482,1.1849,1.1871,1.1842,1.1864,880519.7745
2006-05-15 15:20:00,16.48,16.48,16.45,16.48,350393.2959522878,1.1864,1.1864,1.1842,1.1864,350393.296
2006-05-15 15:30:00,16.48,16.5,16.48,16.48,655421.2453262893,1.1864,1.1878,1.1864,1.1864,655421.2453
2006-05-15 15:40:00,16.48,16.5,16.48,16.49,941438.9542293898,1.1864,1.1878,1.1864,1.1871,941438.9542
2006-05-15 15:50:00,16.49,16.55,16.49,16.53,1555383.3112555316,1.1871,1.1914,1.1871,1.19,1555383.3113
2006-05-16 09:30:00,16.57,16.63,16.56,16.59,996741.4719629198,1.1928,1.1972,1.1921,1.1943,996741.472
2006-05-16 09:40:00,16.59,16.59,16.48,16.5,857189.0248697152,1.1943,1.1943,1.1864,1.1878,857189.0249
2006-05-16 09:50:00,16.5,16.58,16.5,16.56,998469.6756420926,1.1878,1.1936,1.1878,1.1921,998469.6756
2006-05-16 10:00:00,16.56,16.65,16.54,16.65,932797.9358335256,1.1921,1.1986,1.1907,1.1986,932797.9358
2006-05-16 10:10:00,16.65,16.71,16.61,16.66,1267637.3986732585,1.1986,1.2029,1.1957,1.1993,1267637.3987
2006-05-16 10:20:00,16.66,16.69,16.64,16.65,332247.1573209733,1.1993,1.2015,1.1979,1.1986,332247.1573
2006-05-16 10:30:00,16.66,16.68,16.64,16.66,343912.5321553898,1.1993,1.2008,1.1979,1.1993,343912.5322
2006-05-16 10:40:00,16.66,16.67,16.63,16.66,394030.4388514013,1.1993,1.2,1.1972,1.1993,394030.4389
2006-05-16 10:50:00,16.66,16.67,16.6,16.6,361626.6198669111,1.1993,1.2,1.195,1.195,361626.6199
2006-05-16 11:00:00,16.61,16.65,16.6,16.63,496858.5577621837,1.1957,1.1986,1.195,1.1972,496858.5578
2006-05-16 11:10:00,16.63,16.66,16.63,16.66,483032.9283288012,1.1972,1.1993,1.1972,1.1993,483032.9283
2006-05-16 11:20:00,16.66,16.68,16.64,16.66,499882.91420073615,1.1993,1.2008,1.1979,1.1993,499882.9142
2006-05-16 11:30:00,16.66,16.69,16.65,16.65,712884.0176587853,1.1993,1.2015,1.1986,1.1986,712884.0177
2006-05-16 11:40:00,16.65,16.66,16.64,16.65,704242.9992629213,1.1986,1.1993,1.1979,1.1986,704242.9993
2006-05-16 11:50:00,16.66,16.68,16.66,16.67,1085743.9614403197,1.1993,1.2008,1.1993,1.2,1085743.9614
2006-05-16 12:00:00,16.67,16.68,16.65,16.65,1008838.8977171296,1.2,1.2008,1.1986,1.1986,1008838.8977
2006-05-16 12:10:00,16.66,16.66,16.65,16.65,142576.80353175706,1.1993,1.1993,1.1986,1.1986,142576.8035
2006-05-16 12:20:00,16.65,16.66,16.64,16.66,456677.8222214158,1.1986,1.1993,1.1979,1.1993,456677.8222
2006-05-16 12:30:00,16.66,16.67,16.65,16.66,281265.1487853753,1.1993,1.2,1.1986,1.1993,281265.1488
2006-05-16 12:40:00,16.66,16.66,16.65,16.65,306756.15305317426,1.1993,1.1993,1.1986,1.1986,306756.1531
2006-05-16 12:50:00,16.65,16.66,16.65,16.66,265711.31567282,1.1986,1.1993,1.1986,1.1993,265711.3157
2006-05-16 13:00:00,16.66,16.66,16.64,16.66,261822.8573946812,1.1993,1.1993,1.1979,1.1993,261822.8574
2006-05-16 13:10:00,16.66,16.66,16.65,16.66,531422.6313456399,1.1993,1.1993,1.1986,1.1993,531422.6313
2006-05-16 13:20:00,16.66,16.66,16.65,16.66,317557.4260480044,1.1993,1.1993,1.1986,1.1993,317557.426
2006-05-16 13:30:00,16.66,16.66,16.64,16.65,303731.7966146219,1.1993,1.1993,1.1979,1.1986,303731.7966
2006-05-16 13:40:00,16.65,16.65,16.61,16.62,362490.7217064975,1.1986,1.1986,1.1957,1.1964,362490.7217
2006-05-16 13:50:00,16.62,16.65,16.62,16.63,402671.4572472654,1.1964,1.1986,1.1964,1.1972,402671.4572
2006-05-16 14:00:00,16.63,16.64,16.63,16.63,368107.3836638092,1.1972,1.1979,1.1972,1.1972,368107.3837
2006-05-16 14:10:00,16.63,16.64,16.63,16.63,289042.0653416529,1.1972,1.1979,1.1972,1.1972,289042.0653
2006-05-16 14:20:00,16.63,16.65,16.63,16.64,362058.6707867043,1.1972,1.1986,1.1972,1.1979,362058.6708
2006-05-16 14:30:00,16.64,16.65,16.63,16.64,286881.8107426869,1.1979,1.1986,1.1972,1.1979,286881.8107
2006-05-16 14:40:00,16.63,16.64,16.63,16.64,308484.3567323471,1.1972,1.1979,1.1972,1.1979,308484.3567
2006-05-16 14:50:00,16.64,16.65,16.61,16.62,1055500.3970547954,1.1979,1.1986,1.1957,1.1964,1055500.3971
2006-05-16 15:00:00,16.62,16.64,16.62,16.63,611352.0515073825,1.1964,1.1979,1.1964,1.1972,611352.0515
2006-05-16 15:10:00,16.63,16.63,16.6,16.61,279968.9960259957,1.1972,1.1972,1.195,1.1957,279968.996
2006-05-16 15:20:00,16.61,16.62,16.59,16.59,397918.89712954016,1.1957,1.1964,1.1943,1.1943,397918.8971
2006-05-16 15:30:00,16.59,16.6,16.59,16.59,443716.2946276197,1.1943,1.195,1.1943,1.1943,443716.2946
2006-05-16 15:40:00,16.59,16.6,16.58,16.58,444580.3964672061,1.1943,1.195,1.1936,1.1936,444580.3965
2006-05-16 15:50:00,16.58,16.6,16.56,16.59,890024.8947739986,1.1936,1.195,1.1921,1.1943,890024.8948
2006-05-17 09:30:00,16.6,16.6,16.57,16.58,1065869.6191298324,1.195,1.195,1.1928,1.1936,1065869.6191
2006-05-17 09:40:00,16.58,16.63,16.57,16.61,838610.8353186074,1.1936,1.1972,1.1928,1.1957,838610.8353
2006-05-17 09:50:00,16.61,16.65,16.58,16.61,835586.478880055,1.1957,1.1986,1.1936,1.1957,835586.4789
2006-05-17 10:00:00,16.61,16.65,16.6,16.61,842931.3445165395,1.1957,1.1986,1.195,1.1957,842931.3445
2006-05-17 10:10:00,16.61,16.64,16.6,16.63,658013.5508450485,1.1957,1.1979,1.195,1.1972,658013.5508
2006-05-17 10:20:00,16.63,16.66,16.62,16.65,623017.4263417991,1.1972,1.1993,1.1964,1.1986,623017.4263
2006-05-17 10:30:00,16.65,16.66,16.63,16.63,534879.0387039856,1.1986,1.1993,1.1972,1.1972,534879.0387
2006-05-17 10:40:00,16.63,16.69,16.63,16.69,610920.0005875893,1.1972,1.2015,1.1972,1.2015,610920.0006
2006-05-17 10:50:00,16.69,16.7,16.66,16.66,599686.6766729661,1.2015,1.2022,1.1993,1.1993,599686.6767
2006-05-17 11:00:00,16.66,16.66,16.63,16.65,650236.6342887708,1.1993,1.1993,1.1972,1.1986,650236.6343
2006-05-17 11:10:00,16.65,16.65,16.55,16.62,974274.8241336732,1.1986,1.1986,1.1914,1.1964,974274.8241
2006-05-17 11:20:00,16.62,16.64,16.56,16.59,1081855.5031621808,1.1964,1.1979,1.1921,1.1943,1081855.5032
2006-05-17 11:30:00,16.58,16.61,16.56,16.6,967794.0603367751,1.1936,1.1957,1.1921,1.195,967794.0603
2006-05-17 11:40:00,16.6,16.6,16.57,16.59,764730.1280339697,1.195,1.195,1.1928,1.1943,764730.128
2006-05-17 11:50:00,16.58,16.6,16.55,16.56,501179.0669601157,1.1936,1.195,1.1914,1.1921,501179.067
2006-05-17 12:00:00,16.56,16.58,16.55,16.56,998901.7265618858,1.1921,1.1936,1.1914,1.1921,998901.7266
2006-05-17 12:10:00,16.56,16.6,16.56,16.6,580244.3852822719,1.1921,1.195,1.1921,1.195,580244.3853
2006-05-17 12:20:00,16.6,16.61,16.56,16.56,450197.05842451775,1.195,1.1957,1.1921,1.1921,450197.0584
2006-05-17 12:30:00,16.56,16.59,16.53,16.54,621721.2735824194,1.1921,1.1943,1.19,1.1907,621721.2736
2006-05-17 12:40:00,16.54,16.54,16.47,16.49,807071.1181737037,1.1907,1.1907,1.1856,1.1871,807071.1182
2006-05-17 12:50:00,16.49,16.51,16.47,16.51,685232.7587920203,1.1871,1.1885,1.1856,1.1885,685232.7588
2006-05-17 13:00:00,16.5,16.53,16.47,16.49,499018.8123611497,1.1878,1.19,1.1856,1.1871,499018.8124
2006-05-17 13:10:00,16.48,16.49,16.44,16.47,362922.7726262907,1.1864,1.1871,1.1835,1.1856,362922.7726
2006-05-17 13:20:00,16.47,16.49,16.43,16.43,719796.8323754766,1.1856,1.1871,1.1828,1.1828,719796.8324
2006-05-17 13:30:00,16.43,16.46,16.43,16.45,362490.7217064975,1.1828,1.1849,1.1828,1.1842,362490.7217
2006-05-17 13:40:00,16.45,16.45,16.42,16.44,368971.4855033956,1.1842,1.1842,1.182,1.1835,368971.4855
2006-05-17 13:50:00,16.44,16.46,16.44,16.45,312804.86593027913,1.1835,1.1849,1.1835,1.1842,312804.8659
2006-05-17 14:00:00,16.44,16.45,16.43,16.44,510684.1871955662,1.1835,1.1842,1.1828,1.1835,510684.1872
2006-05-17 14:10:00,16.43,16.44,16.36,16.36,745287.8366432756,1.1828,1.1835,1.1777,1.1777,745287.8366
2006-05-17 14:20:00,16.36,16.37,16.31,16.37,1180363.1128750313,1.1777,1.1784,1.1741,1.1784,1180363.1129
2006-05-17 14:30:00,16.37,16.38,16.31,16.34,929773.5793949732,1.1784,1.1792,1.1741,1.1763,929773.5794
2006-05-17 14:40:00,16.34,16.38,16.32,16.35,1236961.783367941,1.1763,1.1792,1.1748,1.177,1236961.7834
2006-05-17 14:50:00,16.35,16.4,16.33,16.4,1147095.1920509546,1.177,1.1806,1.1756,1.1806,1147095.1921
2006-05-17 15:00:00,16.4,16.5,16.37,16.49,1290536.097422298,1.1806,1.1878,1.1784,1.1871,1290536.0974
2006-05-17 15:10:00,16.49,16.53,16.47,16.5,1326396.323765134,1.1871,1.19,1.1856,1.1878,1326396.3238
2006-05-17 15:20:00,16.49,16.5,16.46,16.5,951376.1253846335,1.1871,1.1878,1.1849,1.1878,951376.1254
2006-05-17 15:30:00,16.5,16.54,16.5,16.53,1149255.446649921,1.1878,1.1907,1.1878,1.19,1149255.4466
2006-05-17 15:40:00,16.53,16.53,16.47,16.47,1257268.1765982213,1.19,1.19,1.1856,1.1856,1257268.1766
2006-05-17 15:50:00,16.47,16.5,16.42,16.43,1812453.608532488,1.1856,1.1878,1.182,1.1828,1812453.6085
2006-05-18 09:30:00,16.45,16.51,16.45,16.48,1500080.7935220017,1.1842,1.1885,1.1842,1.1864,1500080.7935
2006-05-18 09:40:00,16.48,16.5,16.44,16.45,656285.3471658757,1.1864,1.1878,1.1835,1.1842,656285.3472
2006-05-18 09:50:00,16.45,16.5,16.44,16.49,737078.8691672047,1.1842,1.1878,1.1835,1.1871,737078.8692
2006-05-18 10:00:00,16.48,16.52,16.47,16.49,548704.668137368,1.1864,1.1892,1.1856,1.1871,548704.6681
2006-05-18 10:10:00,16.49,16.54,16.48,16.54,872310.8070624773,1.1871,1.1907,1.1864,1.1907,872310.8071
2006-05-18 10:20:00,16.53,16.54,16.51,16.52,1307818.1342140262,1.19,1.1907,1.1885,1.1892,1307818.1342
2006-05-18 10:30:00,16.52,16.54,16.5,16.51,450197.05842451775,1.1892,1.1907,1.1878,1.1885,450197.0584
2006-05-18 10:40:00,16.51,16.55,16.51,16.55,609623.8478282097,1.1885,1.1914,1.1885,1.1914,609623.8478
2006-05-18 10:50:00,16.55,16.56,16.51,16.53,1438297.5119915735,1.1914,1.1921,1.1885,1.19,1438297.512
2006-05-18 11:00:00,16.53,16.53,16.46,16.47,1425768.035317571,1.19,1.19,1.1849,1.1856,1425768.0353
2006-05-18 11:10:00,16.48,16.5,16.47,16.47,893913.3530521374,1.1864,1.1878,1.1856,1.1856,893913.3531
2006-05-18 11:20:00,16.47,16.59,16.47,16.58,1080991.4013225944,1.1856,1.1943,1.1856,1.1936,1080991.4013
2006-05-18 11:30:00,16.58,16.61,16.56,16.6,671407.1293586378,1.1936,1.1957,1.1921,1.195,671407.1294
2006-05-18 11:40:00,16.6,16.63,16.59,16.61,728869.9016911339,1.195,1.1972,1.1943,1.1957,728869.9017
2006-05-18 11:50:00,16.62,16.63,16.57,16.59,626905.8846199379,1.1964,1.1972,1.1928,1.1943,626905.8846
2006-05-18 12:00:00,16.59,16.6,16.56,16.58,895209.5058115171,1.1943,1.195,1.1921,1.1936,895209.5058
2006-05-18 12:10:00,16.57,16.59,16.57,16.58,868854.3997041316,1.1928,1.1943,1.1928,1.1936,868854.3997
2006-05-18 12:20:00,16.57,16.57,16.54,16.55,434643.2253119624,1.1928,1.1928,1.1907,1.1914,434643.2253
2006-05-18 12:30:00,16.55,16.58,16.55,16.57,988964.555406642,1.1914,1.1936,1.1914,1.1928,988964.5554
2006-05-18 12:40:00,16.58,16.58,16.53,16.54,391006.0824128489,1.1936,1.1936,1.19,1.1907,391006.0824
2006-05-18 12:50:00,16.55,16.59,16.55,16.57,289042.0653416529,1.1914,1.1943,1.1914,1.1928,289042.0653
2006-05-18 13:00:00,16.57,16.57,16.53,16.54,417361.1885202343,1.1928,1.1928,1.19,1.1907,417361.1885
2006-05-18 13:10:00,16.54,16.55,16.51,16.51,258798.5009561288,1.1907,1.1914,1.1885,1.1885,258798.501
2006-05-18 13:20:00,16.51,16.52,16.5,16.5,261390.806474888,1.1885,1.1892,1.1878,1.1878,261390.8065
2006-05-18 13:30:00,16.5,16.53,16.49,16.52,520621.3583508099,1.1878,1.19,1.1871,1.1892,520621.3584
2006-05-18 13:40:00,16.52,16.52,16.48,16.49,476120.11361211,1.1892,1.1892,1.1864,1.1871,476120.1136
2006-05-18 13:50:00,16.49,16.49,16.47,16.48,217753.66357577444,1.1871,1.1871,1.1856,1.1864,217753.6636
2006-05-18 14:00:00,16.48,16.48,16.45,16.45,406559.9155254042,1.1864,1.1864,1.1842,1.1842,406559.9155
2006-05-18 14:10:00,16.45,16.47,16.44,16.47,456245.7713016226,1.1842,1.1856,1.1835,1.1856,456245.7713
2006-05-18 14:20:00,16.47,16.48,16.44,16.45,385389.42045553727,1.1856,1.1864,1.1835,1.1842,385389.4205
2006-05-18 14:30:00,16.45,16.49,16.45,16.48,430754.7670338236,1.1842,1.1871,1.1842,1.1864,430754.767
2006-05-18 14:40:00,16.48,16.51,16.48,16.49,458406.0259005886,1.1864,1.1885,1.1864,1.1871,458406.0259
2006-05-18 14:50:00,16.49,16.52,16.44,16.46,495130.35408301087,1.1871,1.1892,1.1835,1.1849,495130.3541
2006-05-18 15:00:00,16.47,16.47,16.44,16.45,1103890.1000716342,1.1856,1.1856,1.1835,1.1842,1103890.1001
2006-05-18 15:10:00,16.45,16.45,16.41,16.41,571171.3159666146,1.1842,1.1842,1.1813,1.1813,571171.316
2006-05-18 15:20:00,16.41,16.41,16.36,16.38,1023096.5780703052,1.1813,1.1813,1.1777,1.1792,1023096.5781
2006-05-18 15:30:00,16.38,16.41,16.38,16.38,739239.1237661707,1.1792,1.1813,1.1792,1.1792,739239.1238
2006-05-18 15:40:00,16.38,16.38,16.31,16.32,1961943.226780936,1.1792,1.1792,1.1741,1.1748,1961943.2268
2006-05-18 15:50:00,16.32,16.35,16.32,16.32,1811589.506692901,1.1748,1.177,1.1748,1.1748,1811589.5067
2006-05-19 09:30:00,16.34,16.37,16.32,16.36,5501736.412646649,1.1763,1.1784,1.1748,1.1777,5501736.4126
2006-05-19 09:40:00,16.36,16.37,16.28,16.33,1933427.8660745844,1.1777,1.1784,1.172,1.1756,1933427.8661
2006-05-19 09:50:00,16.33,16.33,16.26,16.26,1119875.9841039828,1.1756,1.1756,1.1705,1.1705,1119875.9841
2006-05-19 10:00:00,16.26,16.32,16.22,16.3,1358800.142749624,1.1705,1.1748,1.1676,1.1734,1358800.1427
2006-05-19 10:10:00,16.31,16.32,16.26,16.3,491673.9467246653,1.1741,1.1748,1.1705,1.1734,491673.9467
2006-05-19 10:20:00,16.3,16.39,16.29,16.33,858917.228548888,1.1734,1.1799,1.1727,1.1756,858917.2285
2006-05-19 10:30:00,16.34,16.38,16.31,16.37,777259.6047079726,1.1763,1.1792,1.1741,1.1784,777259.6047
2006-05-19 10:40:00,16.38,16.43,16.35,16.39,715476.3231775445,1.1792,1.1828,1.177,1.1799,715476.3232
2006-05-19 10:50:00,16.4,16.41,16.38,16.4,872742.8579822705,1.1806,1.1813,1.1792,1.1806,872742.858
2006-05-19 11:00:00,16.4,16.4,16.37,16.37,722389.1378942358,1.1806,1.1806,1.1784,1.1784,722389.1379
2006-05-19 11:10:00,16.38,16.43,16.35,16.41,1593403.7921973334,1.1792,1.1828,1.177,1.1813,1593403.7922
2006-05-19 11:20:00,16.41,16.53,16.41,16.47,1096113.1835153566,1.1813,1.19,1.1813,1.1856,1096113.1835
2006-05-19 11:30:00,16.47,16.5,16.36,16.41,682640.4532732611,1.1856,1.1878,1.1777,1.1813,682640.4533
2006-05-19 11:40:00,16.41,16.44,16.39,16.44,307188.2039729675,1.1813,1.1835,1.1799,1.1835,307188.204
2006-05-19 11:50:00,16.44,16.47,16.43,16.44,839906.9880779871,1.1835,1.1856,1.1828,1.1835,839906.9881
2006-05-19 12:00:00,16.44,16.44,16.39,16.43,635978.9539355951,1.1835,1.1835,1.1799,1.1828,635978.9539
2006-05-19 12:10:00,16.43,16.44,16.41,16.42,782444.215745491,1.1828,1.1835,1.1813,1.182,782444.2157
2006-05-19 12:20:00,16.42,16.43,16.41,16.41,534446.9877841924,1.182,1.1828,1.1813,1.1813,534446.9878
2006-05-19 12:30:00,16.41,16.43,16.39,16.43,511548.2890351526,1.1813,1.1828,1.1799,1.1828,511548.289
2006-05-19 12:40:00,16.43,16.48,16.41,16.43,827809.5623237774,1.1828,1.1864,1.1813,1.1828,827809.5623
2006-05-19 12:50:00,16.45,16.45,16.42,16.43,247997.22796129863,1.1842,1.1842,1.182,1.1828,247997.228
2006-05-19 13:00:00,16.43,16.44,16.41,16.44,432915.0216327896,1.1828,1.1835,1.1813,1.1835,432915.0216
2006-05-19 13:10:00,16.44,16.46,16.43,16.45,340888.17571683734,1.1835,1.1849,1.1828,1.1842,340888.1757
2006-05-19 13:20:00,16.46,16.47,16.43,16.46,641595.6158929068,1.1849,1.1856,1.1828,1.1849,641595.6159
2006-05-19 13:30:00,16.46,16.46,16.43,16.44,451925.2621036906,1.1849,1.1849,1.1828,1.1835,451925.2621
2006-05-19 13:40:00,16.44,16.53,16.44,16.52,827377.5114039842,1.1835,1.19,1.1835,1.1892,827377.5114
2006-05-19 13:50:00,16.52,16.54,16.49,16.52,564690.5521697166,1.1892,1.1907,1.1871,1.1892,564690.5522
2006-05-19 14:00:00,16.52,16.55,16.5,16.52,374156.096540914,1.1892,1.1914,1.1878,1.1892,374156.0965
2006-05-19 14:10:00,16.52,16.52,16.46,16.46,268735.6721113724,1.1892,1.1892,1.1849,1.1849,268735.6721
2006-05-19 14:20:00,16.46,16.46,16.43,16.45,220345.96909453365,1.1849,1.1849,1.1828,1.1842,220345.9691
2006-05-19 14:30:00,16.45,16.47,16.43,16.47,497290.6086819769,1.1842,1.1856,1.1828,1.1856,497290.6087
2006-05-19 14:40:00,16.47,16.49,16.45,16.47,251885.6862394375,1.1856,1.1871,1.1842,1.1856,251885.6862
2006-05-19 14:50:00,16.46,16.47,16.43,16.45,384093.2676961577,1.1849,1.1856,1.1828,1.1842,384093.2677
2006-05-19 15:00:00,16.44,16.46,16.41,16.46,337431.7683584917,1.1835,1.1849,1.1813,1.1849,337431.7684
2006-05-19 15:10:00,16.46,16.46,16.41,16.44,694737.8790274708,1.1849,1.1849,1.1813,1.1835,694737.879
2006-05-19 15:20:00,16.44,16.45,16.4,16.41,1077967.044884042,1.1835,1.1842,1.1806,1.1813,1077967.0449
2006-05-19 15:30:00,16.41,16.42,16.38,16.4,1555383.3112555316,1.1813,1.182,1.1792,1.1806,1555383.3113
2006-05-19 15:40:00,16.41,16.44,16.39,16.42,1528596.154228353,1.1813,1.1835,1.1799,1.182,1528596.1542
2006-05-19 15:50:00,16.42,16.44,16.41,16.43,1710489.5914612915,1.182,1.1835,1.1813,1.1828,1710489.5915
2006-05-22 09:30:00,16.41,16.44,16.4,16.44,1412374.4568039812,1.1813,1.1835,1.1806,1.1835,1412374.4568
2006-05-22 09:40:00,16.45,16.5,16.38,16.4,979891.4860909848,1.1842,1.1878,1.1792,1.1806,979891.4861
2006-05-22 09:50:00,16.39,16.41,16.38,16.39,1274550.2133899494,1.1799,1.1813,1.1792,1.1799,1274550.2134
2006-05-22 10:00:00,16.39,16.39,16.32,16.38,753064.7531995532,1.1799,1.1799,1.1748,1.1792,753064.7532
2006-05-22 10:10:00,16.37,16.38,16.35,16.37,356009.95790959947,1.1784,1.1792,1.177,1.1784,356009.9579
2006-05-22 10:20:00,16.37,16.41,16.37,16.4,536175.1914633652,1.1784,1.1813,1.1784,1.1806,536175.1915
2006-05-22 10:30:00,16.41,16.48,16.4,16.4,686960.9624711932,1.1813,1.1864,1.1806,1.1806,686960.9625
2006-05-22 10:40:00,16.4,16.42,16.39,16.42,418657.3412796139,1.1806,1.182,1.1799,1.182,418657.3413
2006-05-22 10:50:00,16.42,16.44,16.41,16.42,550432.871816541,1.182,1.1835,1.1813,1.182,550432.8718
2006-05-22 11:00:00,16.43,16.43,16.39,16.41,767754.4844725222,1.1828,1.1828,1.1799,1.1813,767754.4845
2006-05-22 11:10:00,16.41,16.41,16.39,16.4,565122.6030895098,1.1813,1.1813,1.1799,1.1806,565122.6031
2006-05-22 11:20:00,16.4,16.43,16.4,16.41,478280.368211076,1.1806,1.1828,1.1806,1.1813,478280.3682
2006-05-22 11:30:00,16.41,16.43,16.4,16.41,931501.783074146,1.1813,1.1828,1.1806,1.1813,931501.7831
2006-05-22 11:40:00,16.41,16.42,16.39,16.39,756521.1605578988,1.1813,1.182,1.1799,1.1799,756521.1606
2006-05-22 11:50:00,16.39,16.47,16.35,16.45,2236727.611769413,1.1799,1.1856,1.177,1.1842,2236727.6118
2006-05-22 12:00:00,16.46,16.5,16.44,16.5,1057228.6007339682,1.1849,1.1878,1.1835,1.1878,1057228.6007
2006-05-22 12:10:00,16.5,16.5,16.44,16.45,453653.4657828634,1.1878,1.1878,1.1835,1.1842,453653.4658
2006-05-22 12:20:00,16.45,16.46,16.4,16.4,1144934.9374519885,1.1842,1.1849,1.1806,1.1806,1144934.9375
2006-05-22 12:30:00,16.41,16.45,16.4,16.42,1198941.302426139,1.1813,1.1842,1.1806,1.182,1198941.3024
2006-05-22 12:40:00,16.42,16.43,16.41,16.41,530126.4785862603,1.182,1.1828,1.1813,1.1813,530126.4786
2006-05-22 12:50:00,16.41,16.43,16.4,16.41,755225.0077985192,1.1813,1.1828,1.1806,1.1813,755225.0078
2006-05-22 13:00:00,16.42,16.43,16.4,16.41,561666.1957311642,1.182,1.1828,1.1806,1.1813,561666.1957
2006-05-22 13:10:00,16.41,16.42,16.4,16.41,492105.9976444585,1.1813,1.182,1.1806,1.1813,492105.9976
2006-05-22 13:20:00,16.41,16.43,16.41,16.42,483032.9283288012,1.1813,1.1828,1.1813,1.182,483032.9283
2006-05-22 13:30:00,16.42,16.43,16.41,16.42,304163.8475344151,1.182,1.1828,1.1813,1.182,304163.8475
2006-05-22 13:40:00,16.42,16.43,16.41,16.42,508523.9325966002,1.182,1.1828,1.1813,1.182,508523.9326
2006-05-22 13:50:00,16.42,16.42,16.41,16.41,819168.5439279133,1.182,1.182,1.1813,1.1813,819168.5439
2006-05-22 14:00:00,16.41,16.41,16.37,16.39,746151.938482862,1.1813,1.1813,1.1784,1.1799,746151.9385
2006-05-22 14:10:00,16.39,16.45,16.36,16.44,716772.4759369241,1.1799,1.1842,1.1777,1.1835,716772.4759
2006-05-22 14:20:00,16.44,16.45,16.43,16.45,340024.0738772509,1.1835,1.1842,1.1828,1.1842,340024.0739
2006-05-22 14:30:00,16.44,16.44,16.41,16.41,306756.15305317426,1.1835,1.1835,1.1813,1.1813,306756.1531
2006-05-22 14:40:00,16.41,16.42,16.39,16.41,615672.5607053146,1.1813,1.182,1.1799,1.1813,615672.5607
2006-05-22 14:50:00,16.41,16.42,16.4,16.4,422113.74863795954,1.1813,1.182,1.1806,1.1806,422113.7486
2006-05-22 15:00:00,16.41,16.42,16.39,16.42,534879.0387039856,1.1813,1.182,1.1799,1.182,534879.0387
2006-05-22 15:10:00,16.42,16.43,16.41,16.42,969522.264015948,1.182,1.1828,1.1813,1.182,969522.264
2006-05-22 15:20:00,16.42,16.44,16.41,16.44,859349.2794686812,1.182,1.1835,1.1813,1.1835,859349.2795
2006-05-22 15:30:00,16.44,16.45,16.42,16.44,842067.2426769531,1.1835,1.1842,1.182,1.1835,842067.2427
2006-05-22 15:40:00,16.44,16.44,16.4,16.44,1161784.9233239235,1.1835,1.1835,1.1806,1.1835,1161784.9233
2006-05-22 15:50:00,16.43,16.43,16.39,16.41,1380402.6887392842,1.1828,1.1828,1.1799,1.1813,1380402.6887
2006-05-23 09:30:00,16.48,16.54,16.47,16.53,1508289.7609980723,1.1864,1.1907,1.1856,1.19,1508289.761
2006-05-23 09:40:00,16.5,16.51,16.44,16.47,725845.5452525814,1.1878,1.1885,1.1835,1.1856,725845.5453
2006-05-23 09:50:00,16.47,16.52,16.45,16.5,552161.0754957137,1.1856,1.1892,1.1842,1.1878,552161.0755
2006-05-23 10:00:00,16.5,16.53,16.47,16.48,470071.4007350051,1.1878,1.19,1.1856,1.1864,470071.4007
2006-05-23 10:10:00,16.48,16.54,16.48,16.49,608759.7459886234,1.1864,1.1907,1.1864,1.1871,608759.746
2006-05-23 10:20:00,16.49,16.53,16.48,16.5,253181.83899881708,1.1871,1.19,1.1864,1.1878,253181.839
2006-05-23 10:30:00,16.5,16.51,16.49,16.5,400511.2026482994,1.1878,1.1885,1.1871,1.1878,400511.2026
2006-05-23 10:40:00,16.5,16.5,16.49,16.49,413904.7811618887,1.1878,1.1878,1.1871,1.1871,413904.7812
2006-05-23 10:50:00,16.49,16.51,16.49,16.49,181893.43723293857,1.1871,1.1885,1.1871,1.1871,181893.4372
2006-05-23 11:00:00,16.49,16.5,16.49,16.49,394462.4897711945,1.1871,1.1878,1.1871,1.1871,394462.4898
2006-05-23 11:10:00,16.49,16.5,16.49,16.5,513708.5436341186,1.1871,1.1878,1.1871,1.1878,513708.5436
2006-05-23 11:20:00,16.5,16.53,16.49,16.5,404399.6609264382,1.1878,1.19,1.1871,1.1878,404399.6609
2006-05-23 11:30:00,16.49,16.54,16.49,16.51,389277.8787336761,1.1871,1.1907,1.1871,1.1885,389277.8787
2006-05-23 11:40:00,16.51,16.53,16.49,16.5,176708.82619542012,1.1885,1.19,1.1871,1.1878,176708.8262
2006-05-23 11:50:00,16.5,16.5,16.49,16.49,1796467.724500139,1.1878,1.1878,1.1871,1.1871,1796467.7245
2006-05-23 12:00:00,16.49,16.51,16.49,16.5,619993.0699032466,1.1871,1.1885,1.1871,1.1878,619993.0699
2006-05-23 12:10:00,16.5,16.51,16.5,16.5,300707.44017606945,1.1878,1.1885,1.1878,1.1878,300707.4402
2006-05-23 12:20:00,16.5,16.5,16.48,16.49,299843.33833648305,1.1878,1.1878,1.1864,1.1871,299843.3383
2006-05-23 12:30:00,16.49,16.5,16.48,16.5,461430.382339141,1.1871,1.1878,1.1864,1.1878,461430.3823
2006-05-23 12:40:00,16.5,16.5,16.48,16.49,241516.4641644006,1.1878,1.1878,1.1864,1.1871,241516.4642
2006-05-23 12:50:00,16.49,16.5,16.48,16.49,178869.08079438613,1.1871,1.1878,1.1864,1.1871,178869.0808
2006-05-23 13:00:00,16.49,16.51,16.49,16.51,178437.02987459293,1.1871,1.1885,1.1871,1.1885,178437.0299
2006-05-23 13:10:00,16.5,16.51,16.49,16.51,417793.2394400275,1.1878,1.1885,1.1871,1.1885,417793.2394
2006-05-23 13:20:00,16.51,16.53,16.5,16.51,387549.6750545033,1.1885,1.19,1.1878,1.1885,387549.6751
2006-05-23 13:30:00,16.51,16.52,16.5,16.5,435939.3780713421,1.1885,1.1892,1.1878,1.1878,435939.3781
2006-05-23 13:40:00,16.5,16.52,16.5,16.5,381933.0130971917,1.1878,1.1892,1.1878,1.1878,381933.0131
2006-05-23 13:50:00,16.5,16.51,16.49,16.5,467047.0442964527,1.1878,1.1885,1.1871,1.1878,467047.0443
2006-05-23 14:00:00,16.5,16.5,16.48,16.49,322309.9861657296,1.1878,1.1878,1.1864,1.1871,322309.9862
2006-05-23 14:10:00,16.5,16.51,16.49,16.5,425570.1559963052,1.1878,1.1885,1.1871,1.1878,425570.156
2006-05-23 14:20:00,16.5,16.51,16.5,16.5,364650.9763054635,1.1878,1.1885,1.1878,1.1878,364650.9763
2006-05-23 14:30:00,16.5,16.53,16.5,16.51,875335.1635010297,1.1878,1.19,1.1878,1.1885,875335.1635
2006-05-23 14:40:00,16.51,16.52,16.5,16.5,403103.5081670586,1.1885,1.1892,1.1878,1.1878,403103.5082
2006-05-23 14:50:00,16.5,16.53,16.5,16.51,464886.7896974867,1.1878,1.19,1.1878,1.1885,464886.7897
2006-05-23 15:00:00,16.51,16.52,16.5,16.52,805342.9144945308,1.1885,1.1892,1.1878,1.1892,805342.9145
2006-05-23 15:10:00,16.52,16.53,16.51,16.53,467479.09521624586,1.1892,1.19,1.1885,1.19,467479.0952
2006-05-23 15:20:00,16.53,16.53,16.51,16.52,508955.9835163934,1.19,1.19,1.1885,1.1892,508955.9835
2006-05-23 15:30:00,16.52,16.53,16.5,16.5,866694.1451051657,1.1892,1.19,1.1878,1.1878,866694.1451
2006-05-23 15:40:00,16.5,16.5,16.45,16.46,1323804.0182463746,1.1878,1.1878,1.1842,1.1849,1323804.0182
2006-05-23 15:50:00,16.46,16.47,16.41,16.41,1501376.9462813812,1.1849,1.1856,1.1813,1.1813,1501376.9463
2006-05-24 09:30:00,16.43,16.51,16.42,16.48,1000629.9302410588,1.1828,1.1885,1.182,1.1864,1000629.9302
2006-05-24 09:40:00,16.49,16.51,16.46,16.5,1157464.4141259915,1.1871,1.1885,1.1849,1.1878,1157464.4141
2006-05-24 09:50:00,16.5,16.5,16.45,16.47,699490.439145196,1.1878,1.1878,1.1842,1.1856,699490.4391
2006-05-24 10:00:00,16.48,16.5,16.45,16.47,1469405.178216684,1.1864,1.1878,1.1842,1.1856,1469405.1782
2006-05-24 10:10:00,16.47,16.5,16.46,16.5,493402.1504038381,1.1856,1.1878,1.1849,1.1878,493402.1504
2006-05-24 10:20:00,16.5,16.59,16.5,16.57,474391.9099329371,1.1878,1.1943,1.1878,1.1928,474391.9099
2006-05-24 10:30:00,16.57,16.59,16.48,16.5,928909.477555387,1.1928,1.1943,1.1864,1.1878,928909.4776
2006-05-24 10:40:00,16.5,16.52,16.48,16.52,700354.5409847824,1.1878,1.1892,1.1864,1.1892,700354.541
2006-05-24 10:50:00,16.52,16.54,16.51,16.53,795837.7942590803,1.1892,1.1907,1.1885,1.19,795837.7943
2006-05-24 11:00:00,16.53,16.56,16.53,16.56,497290.6086819769,1.19,1.1921,1.19,1.1921,497290.6087
2006-05-24 11:10:00,16.56,16.6,16.56,16.57,543520.0570998497,1.1921,1.195,1.1921,1.1928,543520.0571
2006-05-24 11:20:00,16.57,16.57,16.53,16.56,450629.1093443109,1.1928,1.1928,1.19,1.1921,450629.1093
2006-05-24 11:30:00,16.55,16.58,16.5,16.57,711155.8139796125,1.1914,1.1936,1.1878,1.1928,711155.814
2006-05-24 11:40:00,16.57,16.63,16.57,16.61,840339.0389977803,1.1928,1.1972,1.1928,1.1957,840339.039
2006-05-24 11:50:00,16.61,16.66,16.6,16.66,1001061.981160852,1.1957,1.1993,1.195,1.1993,1001061.9812
2006-05-24 12:00:00,16.66,16.66,16.63,16.63,607895.644149037,1.1993,1.1993,1.1972,1.1972,607895.6441
2006-05-24 12:10:00,16.63,16.65,16.59,16.6,497722.6596017701,1.1972,1.1986,1.1943,1.195,497722.6596
2006-05-24 12:20:00,16.6,16.6,16.52,16.55,410016.32288374985,1.195,1.195,1.1892,1.1914,410016.3229
2006-05-24 12:30:00,16.54,16.55,16.51,16.54,400079.1517285062,1.1907,1.1914,1.1885,1.1907,400079.1517
2006-05-24 12:40:00,16.54,16.57,16.54,16.57,1066733.7209694188,1.1907,1.1928,1.1907,1.1928,1066733.721
2006-05-24 12:50:00,16.57,16.62,16.56,16.57,445876.5492265857,1.1928,1.1964,1.1921,1.1928,445876.5492
2006-05-24 13:00:00,16.57,16.58,16.5,16.56,742695.5311245164,1.1928,1.1936,1.1878,1.1921,742695.5311
2006-05-24 13:10:00,16.56,16.58,16.51,16.53,577220.0288437195,1.1921,1.1936,1.1885,1.19,577220.0288
2006-05-24 13:20:00,16.53,16.56,16.52,16.52,739239.1237661707,1.19,1.1921,1.1892,1.1892,739239.1238
2006-05-24 13:30:00,16.51,16.56,16.5,16.55,1058524.753493348,1.1885,1.1921,1.1878,1.1914,1058524.7535
2006-05-24 13:40:00,16.55,16.6,16.52,16.58,649804.5833689776,1.1914,1.195,1.1892,1.1936,649804.5834
2006-05-24 13:50:00,16.59,16.61,16.57,16.59,597958.4729937932,1.1943,1.1957,1.1928,1.1943,597958.473
2006-05-24 14:00:00,16.58,16.63,16.57,16.6,677455.8422357426,1.1936,1.1972,1.1928,1.195,677455.8422
2006-05-24 14:10:00,16.6,16.63,16.57,16.61,920700.510079316,1.195,1.1972,1.1928,1.1957,920700.5101
2006-05-24 14:20:00,16.62,16.62,16.55,16.56,1182955.4183937905,1.1964,1.1964,1.1914,1.1921,1182955.4184
2006-05-24 14:30:00,16.56,16.63,16.55,16.62,918540.25548035,1.1921,1.1972,1.1914,1.1964,918540.2555
2006-05-24 14:40:00,16.62,16.65,16.6,16.64,1451691.0905051627,1.1964,1.1986,1.195,1.1979,1451691.0905
2006-05-24 14:50:00,16.64,16.66,16.6,16.65,748744.2440016211,1.1979,1.1993,1.195,1.1986,748744.244
2006-05-24 15:00:00,16.65,16.67,16.64,16.65,1396820.623691426,1.1986,1.2,1.1979,1.1986,1396820.6237
2006-05-24 15:10:00,16.65,16.66,16.63,16.65,1311706.592492165,1.1986,1.1993,1.1972,1.1986,1311706.5925
2006-05-24 15:20:00,16.65,16.69,16.64,16.66,1400277.0310497717,1.1986,1.2015,1.1979,1.1993,1400277.031
2006-05-24 15:30:00,16.66,16.78,16.66,16.78,1490143.6223667578,1.1993,1.208,1.1993,1.208,1490143.6224
2006-05-24 15:40:00,16.78,16.82,16.73,16.77,2274748.092711215,1.208,1.2108,1.2044,1.2072,2274748.0927
2006-05-24 15:50:00,16.77,16.78,16.7,16.7,1988298.3328883213,1.2072,1.208,1.2022,1.2022,1988298.3329
2006-05-25 09:30:00,16.64,16.72,16.63,16.71,1695799.8601883226,1.1979,1.2036,1.1972,1.2029,1695799.8602
2006-05-25 09:40:00,16.71,16.71,16.63,16.66,1322075.8145672018,1.2029,1.2029,1.1972,1.1993,1322075.8146
2006-05-25 09:50:00,16.66,16.69,16.63,16.65,1587355.079320229,1.1993,1.2015,1.1972,1.1986,1587355.0793
2006-05-25 10:00:00,16.65,16.65,16.61,16.63,950079.9726252538,1.1986,1.1986,1.1957,1.1972,950079.9726
2006-05-25 10:10:00,16.63,16.63,16.58,16.59,779419.8593069386,1.1972,1.1972,1.1936,1.1943,779419.8593
2006-05-25 10:20:00,16.6,16.62,16.56,16.57,658013.5508450485,1.195,1.1964,1.1921,1.1928,658013.5508
2006-05-25 10:30:00,16.57,16.57,16.53,16.53,916812.0518011772,1.1928,1.1928,1.19,1.19,916812.0518
2006-05-25 10:40:00,16.53,16.59,16.53,16.59,661037.9072836009,1.19,1.1943,1.19,1.1943,661037.9073
2006-05-25 10:50:00,16.59,16.62,16.57,16.61,938846.6487106306,1.1943,1.1964,1.1928,1.1957,938846.6487
2006-05-25 11:00:00,16.61,16.61,16.55,16.58,489081.64120590605,1.1957,1.1957,1.1914,1.1936,489081.6412
2006-05-25 11:10:00,16.58,16.58,16.54,16.56,545248.2607790225,1.1936,1.1936,1.1907,1.1921,545248.2608
2006-05-25 11:20:00,16.57,16.57,16.52,16.55,462726.53509852063,1.1928,1.1928,1.1892,1.1914,462726.5351
2006-05-25 11:30:00,16.55,16.56,16.52,16.53,517597.0019122575,1.1914,1.1921,1.1892,1.19,517597.0019
2006-05-25 11:40:00,16.53,16.53,16.5,16.51,597094.3711542068,1.19,1.19,1.1878,1.1885,597094.3712
2006-05-25 11:50:00,16.51,16.51,16.49,16.51,492970.0994840449,1.1885,1.1885,1.1871,1.1885,492970.0995
2006-05-25 12:00:00,16.52,16.52,16.5,16.52,434211.1743921692,1.1892,1.1892,1.1878,1.1892,434211.1744
2006-05-25 12:10:00,16.51,16.52,16.5,16.52,718932.7305358902,1.1885,1.1892,1.1878,1.1892,718932.7305
2006-05-25 12:20:00,16.52,16.52,16.5,16.5,511548.2890351526,1.1892,1.1892,1.1878,1.1878,511548.289
2006-05-25 12:30:00,16.5,16.51,16.49,16.5,649372.5324491845,1.1878,1.1885,1.1871,1.1878,649372.5324
2006-05-25 12:40:00,16.5,16.53,16.5,16.52,454949.61854224297,1.1878,1.19,1.1878,1.1892,454949.6185
2006-05-25 12:50:00,16.52,16.54,16.51,16.53,441556.0400286537,1.1892,1.1907,1.1885,1.19,441556.04
2006-05-25 13:00:00,16.53,16.53,16.51,16.52,276512.58866765007,1.19,1.19,1.1885,1.1892,276512.5887
2006-05-25 13:10:00,16.52,16.53,16.51,16.52,253613.88991861028,1.1892,1.19,1.1885,1.1892,253613.8899
2006-05-25 13:20:00,16.52,16.55,16.52,16.55,728869.9016911339,1.1892,1.1914,1.1892,1.1914,728869.9017
2006-05-25 13:30:00,16.55,16.56,16.54,16.55,720228.8832952698,1.1914,1.1921,1.1907,1.1914,720228.8833
2006-05-25 13:40:00,16.55,16.56,16.53,16.56,595366.167475034,1.1914,1.1921,1.19,1.1921,595366.1675
2006-05-25 13:50:00,16.56,16.58,16.56,16.58,509820.0853559798,1.1921,1.1936,1.1921,1.1936,509820.0854
2006-05-25 14:00:00,16.58,16.6,16.56,16.59,850708.2610728171,1.1936,1.195,1.1921,1.1943,850708.2611
2006-05-25 14:10:00,16.59,16.6,16.57,16.57,1009270.9486369228,1.1943,1.195,1.1928,1.1928,1009270.9486
2006-05-25 14:20:00,16.57,16.57,16.55,16.56,583268.7417208244,1.1928,1.1928,1.1914,1.1921,583268.7417
2006-05-25 14:30:00,16.56,16.56,16.55,16.56,770778.8409110745,1.1921,1.1921,1.1914,1.1921,770778.8409
2006-05-25 14:40:00,16.56,16.59,16.55,16.59,754360.9059589328,1.1921,1.1943,1.1914,1.1943,754360.906
2006-05-25 14:50:00,16.59,16.63,16.59,16.61,843795.4463561259,1.1943,1.1972,1.1943,1.1957,843795.4464
2006-05-25 15:00:00,16.61,16.63,16.61,16.61,781148.0629861114,1.1957,1.1972,1.1957,1.1957,781148.063
2006-05-25 15:10:00,16.61,16.63,16.58,16.62,768618.5863121086,1.1957,1.1972,1.1936,1.1964,768618.5863
2006-05-25 15:20:00,16.62,16.63,16.61,16.62,536607.2423831584,1.1964,1.1972,1.1957,1.1964,536607.2424
2006-05-25 15:30:00,16.61,16.63,16.6,16.63,984211.995288917,1.1957,1.1972,1.195,1.1972,984211.9953
2006-05-25 15:40:00,16.63,16.66,16.62,16.66,1270661.7551118108,1.1972,1.1993,1.1964,1.1993,1270661.7551
2006-05-25 15:50:00,16.66,16.69,16.66,16.69,2162846.9044847754,1.1993,1.2015,1.1993,1.2015,2162846.9045
2006-05-26 09:30:00,16.69,16.76,16.67,16.67,1286215.588224366,1.2015,1.2065,1.2,1.2,1286215.5882
2006-05-26 09:40:00,16.67,16.71,16.66,16.7,686096.8606316067,1.2,1.2029,1.1993,1.2022,686096.8606
2006-05-26 09:50:00,16.7,16.71,16.66,16.69,470503.4516547983,1.2022,1.2029,1.1993,1.2015,470503.4517
2006-05-26 10:00:00,16.69,16.71,16.68,16.69,300707.44017606945,1.2015,1.2029,1.2008,1.2015,300707.4402
2006-05-26 10:10:00,16.69,16.69,16.67,16.68,435939.3780713421,1.2015,1.2015,1.2,1.2008,435939.3781
2006-05-26 10:20:00,16.68,16.68,16.66,16.66,483897.0301683876,1.2008,1.2008,1.1993,1.1993,483897.0302
2006-05-26 10:30:00,16.66,16.66,16.64,16.64,497290.6086819769,1.1993,1.1993,1.1979,1.1979,497290.6087
2006-05-26 10:40:00,16.64,16.66,16.62,16.65,558209.7883728186,1.1979,1.1993,1.1964,1.1986,558209.7884
2006-05-26 10:50:00,16.66,16.67,16.65,16.66,350393.2959522878,1.1993,1.2,1.1986,1.1993,350393.296
2006-05-26 11:00:00,16.66,16.66,16.64,16.66,473527.80809335073,1.1993,1.1993,1.1979,1.1993,473527.8081
2006-05-26 11:10:00,16.66,16.67,16.65,16.66,289906.16718123935,1.1993,1.2,1.1986,1.1993,289906.1672
2006-05-26 11:20:00,16.66,16.69,16.66,16.67,392302.2351722285,1.1993,1.2015,1.1993,1.2,392302.2352
2006-05-26 11:30:00,16.68,16.68,16.65,16.65,524077.76570915553,1.2008,1.2008,1.1986,1.1986,524077.7657
2006-05-26 11:40:00,16.65,16.69,16.65,16.67,402239.4063274722,1.1986,1.2015,1.1986,1.2,402239.4063
2006-05-26 11:50:00,16.67,16.7,16.66,16.67,178869.08079438613,1.2,1.2022,1.1993,1.2,178869.0808
2006-05-26 12:00:00,16.67,16.69,16.66,16.66,235467.7512872957,1.2,1.2015,1.1993,1.1993,235467.7513
2006-05-26 12:10:00,16.66,16.67,16.66,16.67,103260.16983057556,1.1993,1.2,1.1993,1.2,103260.1698
2006-05-26 12:20:00,16.66,16.68,16.66,16.68,247133.12612171224,1.1993,1.2008,1.1993,1.2008,247133.1261
2006-05-26 12:30:00,16.68,16.69,16.67,16.69,172388.3169974881,1.2008,1.2015,1.2,1.2015,172388.317
2006-05-26 12:40:00,16.69,16.7,16.68,16.69,231147.2420893637,1.2015,1.2022,1.2008,1.2015,231147.2421
2006-05-26 12:50:00,16.69,16.71,16.69,16.71,267439.5193519928,1.2015,1.2029,1.2015,1.2029,267439.5194
2006-05-26 13:00:00,16.71,16.71,16.7,16.71,231147.2420893637,1.2029,1.2029,1.2022,1.2029,231147.2421
2006-05-26 13:10:00,16.71,16.71,16.7,16.7,108876.83178788722,1.2029,1.2029,1.2022,1.2022,108876.8318
2006-05-26 13:20:00,16.71,16.72,16.71,16.72,305460.00029379467,1.2029,1.2036,1.2029,1.2036,305460.0003
2006-05-26 13:30:00,16.72,16.72,16.71,16.72,285153.6070635141,1.2036,1.2036,1.2029,1.2036,285153.6071
2006-05-26 13:40:00,16.72,16.73,16.72,16.73,316693.324208418,1.2036,1.2044,1.2036,1.2044,316693.3242
2006-05-26 13:50:00,16.73,16.73,16.72,16.72,380204.8094180189,1.2044,1.2044,1.2036,1.2036,380204.8094
2006-05-26 14:00:00,16.72,16.74,16.72,16.73,327062.5462834548,1.2036,1.2051,1.2036,1.2044,327062.5463
2006-05-26 14:10:00,16.73,16.75,16.72,16.75,253181.83899881708,1.2044,1.2058,1.2036,1.2058,253181.839
2006-05-26 14:20:00,16.75,16.76,16.73,16.74,496858.5577621837,1.2058,1.2065,1.2044,1.2051,496858.5578
2006-05-26 14:30:00,16.74,16.76,16.74,16.74,307620.2548927607,1.2051,1.2065,1.2051,1.2051,307620.2549
2006-05-26 14:40:00,16.74,16.74,16.73,16.73,559937.9920519914,1.2051,1.2051,1.2044,1.2044,559937.9921
2006-05-26 14:50:00,16.73,16.74,16.72,16.73,764298.0771141765,1.2044,1.2051,1.2036,1.2044,764298.0771
2006-05-26 15:00:00,16.73,16.73,16.72,16.72,278672.84326661605,1.2044,1.2044,1.2036,1.2036,278672.8433
2006-05-26 15:10:00,16.72,16.72,16.7,16.7,4320941.2488518255,1.2036,1.2036,1.2022,1.2022,4320941.2489
2006-05-26 15:20:00,16.7,16.72,16.69,16.72,327494.59720324806,1.2022,1.2036,1.2015,1.2036,327494.5972
2006-05-26 15:30:00,16.72,16.73,16.71,16.73,314965.1205292451,1.2036,1.2044,1.2029,1.2044,314965.1205
2006-05-26 15:40:00,16.73,16.78,16.73,16.78,487785.48844652646,1.2044,1.208,1.2044,1.208,487785.4884
2006-05-26 15:50:00,16.77,16.78,16.76,16.77,3711749.4519434087,1.2072,1.208,1.2065,1.2072,3711749.4519
2006-05-30 09:30:00,16.76,16.77,16.72,16.77,824785.205885225,1.2065,1.2072,1.2036,1.2072,824785.2059
2006-05-30 09:40:00,16.77,16.82,16.74,16.82,918108.2045605568,1.2072,1.2108,1.2051,1.2108,918108.2046
2006-05-30 09:50:00,16.83,16.89,16.81,16.85,1348862.9715943804,1.2116,1.2159,1.2101,1.213,1348862.9716
2006-05-30 10:00:00,16.85,16.92,16.81,16.86,1515634.6266345568,1.213,1.218,1.2101,1.2137,1515634.6266
2006-05-30 10:10:00,16.86,16.89,16.77,16.77,926749.2229564209,1.2137,1.2159,1.2072,1.2072,926749.223
2006-05-30 10:20:00,16.77,16.8,16.76,16.76,751768.6004401736,1.2072,1.2094,1.2065,1.2065,751768.6004
2006-05-30 10:30:00,16.76,16.77,16.72,16.73,960017.1437804976,1.2065,1.2072,1.2036,1.2044,960017.1438
2006-05-30 10:40:00,16.73,16.75,16.73,16.73,897369.7604104831,1.2044,1.2058,1.2044,1.2044,897369.7604
2006-05-30 10:50:00,16.73,16.75,16.7,16.72,394894.5406909877,1.2044,1.2058,1.2022,1.2036,394894.5407
2006-05-30 11:00:00,16.72,16.72,16.7,16.7,343480.4812355966,1.2036,1.2036,1.2022,1.2022,343480.4812
2006-05-30 11:10:00,16.7,16.71,16.65,16.68,457973.9749807954,1.2022,1.2029,1.1986,1.2008,457973.975
2006-05-30 11:20:00,16.67,16.68,16.64,16.65,461862.43325893424,1.2,1.2008,1.1979,1.1986,461862.4333
2006-05-30 11:30:00,16.65,16.7,16.64,16.68,371131.7401023616,1.1986,1.2022,1.1979,1.2008,371131.7401
2006-05-30 11:40:00,16.68,16.69,16.66,16.67,205656.23782156472,1.2008,1.2015,1.1993,1.2,205656.2378
2006-05-30 11:50:00,16.67,16.7,16.66,16.66,299411.28741668985,1.2,1.2022,1.1993,1.1993,299411.2874
2006-05-30 12:00:00,16.67,16.68,16.65,16.68,403103.5081670586,1.2,1.2008,1.1986,1.2008,403103.5082
2006-05-30 12:10:00,16.67,16.68,16.66,16.68,168067.80779955606,1.2,1.2008,1.1993,1.2008,168067.8078
2006-05-30 12:20:00,16.68,16.71,16.68,16.7,209112.64517991035,1.2008,1.2029,1.2008,1.2022,209112.6452
2006-05-30 12:30:00,16.7,16.71,16.66,16.67,340024.0738772509,1.2022,1.2029,1.1993,1.2,340024.0739
2006-05-30 12:40:00,16.67,16.68,16.66,16.68,171956.2660776949,1.2,1.2008,1.1993,1.2008,171956.2661
2006-05-30 12:50:00,16.69,16.69,16.64,16.64,204360.0850621852,1.2015,1.2015,1.1979,1.1979,204360.0851
2006-05-30 13:00:00,16.64,16.66,16.63,16.65,293794.6254593782,1.1979,1.1993,1.1972,1.1986,293794.6255
2006-05-30 13:10:00,16.66,16.68,16.65,16.68,3896667.2456149,1.1993,1.2008,1.1986,1.2008,3896667.2456
2006-05-30 13:20:00,16.68,16.7,16.66,16.69,507227.77983722056,1.2008,1.2022,1.1993,1.2015,507227.7798
2006-05-30 13:30:00,16.69,16.69,16.67,16.68,282993.35246454814,1.2015,1.2015,1.2,1.2008,282993.3525
2006-05-30 13:40:00,16.68,16.68,16.65,16.66,323174.08800531604,1.2008,1.2008,1.1986,1.1993,323174.088
2006-05-30 13:50:00,16.66,16.68,16.63,16.64,502475.2197194953,1.1993,1.2008,1.1972,1.1979,502475.2197
2006-05-30 14:00:00,16.65,16.69,16.64,16.66,363786.87446587713,1.1986,1.2015,1.1979,1.1993,363786.8745
2006-05-30 14:10:00,16.66,16.67,16.65,16.67,423841.9523171324,1.1993,1.2,1.1986,1.2,423841.9523
2006-05-30 14:20:00,16.66,16.67,16.64,16.66,274352.334068684,1.1993,1.2,1.1979,1.1993,274352.3341
2006-05-30 14:30:00,16.66,16.66,16.63,16.65,488217.53936631966,1.1993,1.1993,1.1972,1.1986,488217.5394
2006-05-30 14:40:00,16.65,16.67,16.64,16.65,330951.00456159364,1.1986,1.2,1.1979,1.1986,330951.0046
2006-05-30 14:50:00,16.66,16.66,16.63,16.63,544816.2098592293,1.1993,1.1993,1.1972,1.1972,544816.2099
2006-05-30 15:00:00,16.63,16.63,16.58,16.58,665790.4674013262,1.1972,1.1972,1.1936,1.1936,665790.4674
2006-05-30 15:10:00,16.58,16.59,16.56,16.57,469639.3498152119,1.1936,1.1943,1.1921,1.1928,469639.3498
2006-05-30 15:20:00,16.57,16.6,16.56,16.58,638571.2594543544,1.1928,1.195,1.1921,1.1936,638571.2595
2006-05-30 15:30:00,16.58,16.59,16.54,16.57,758681.4151568649,1.1936,1.1943,1.1907,1.1928,758681.4152
2006-05-30 15:40:00,16.57,16.59,16.54,16.57,1231345.1214106292,1.1928,1.1943,1.1907,1.1928,1231345.1214
2006-05-30 15:50:00,16.57,16.58,16.53,16.53,1571369.19528788,1.1928,1.1936,1.19,1.19,1571369.1953
2006-05-31 09:30:00,16.63,16.66,16.62,16.64,1255539.9729190485,1.1972,1.1993,1.1964,1.1979,1255539.9729
2006-05-31 09:40:00,16.63,16.72,16.63,16.72,1357503.9899902446,1.1972,1.2036,1.1972,1.2036,1357503.99
2006-05-31 09:50:00,16.72,16.72,16.61,16.64,913787.6953626248,1.2036,1.2036,1.1957,1.1979,913787.6954
2006-05-31 10:00:00,16.65,16.69,16.62,16.67,381500.9621773984,1.1986,1.2015,1.1964,1.2,381500.9622
2006-05-31 10:10:00,16.67,16.71,16.64,16.65,456245.7713016226,1.2,1.2029,1.1979,1.1986,456245.7713
2006-05-31 10:20:00,16.66,16.71,16.66,16.69,375884.3002200868,1.1993,1.2029,1.1993,1.2015,375884.3002
2006-05-31 10:30:00,16.69,16.77,16.68,16.75,998037.6247222994,1.2015,1.2072,1.2008,1.2058,998037.6247
2006-05-31 10:40:00,16.75,16.75,16.69,16.71,233307.49668832973,1.2058,1.2058,1.2015,1.2029,233307.4967
2006-05-31 10:50:00,16.71,16.71,16.68,16.71,598822.5748333797,1.2029,1.2029,1.2008,1.2029,598822.5748
2006-05-31 11:00:00,16.7,16.71,16.68,16.68,409152.22104416345,1.2022,1.2029,1.2008,1.2008,409152.221
2006-05-31 11:10:00,16.68,16.68,16.66,16.67,376748.4020596732,1.2008,1.2008,1.1993,1.2,376748.4021
2006-05-31 11:20:00,16.67,16.69,16.67,16.67,357306.11066897906,1.2,1.2015,1.2,1.2,357306.1107
2006-05-31 11:30:00,16.67,16.69,16.66,16.66,335703.5646793189,1.2,1.2015,1.1993,1.1993,335703.5647
2006-05-31 11:40:00,16.66,16.69,16.64,16.68,514140.5945539118,1.1993,1.2015,1.1979,1.2008,514140.5946
2006-05-31 11:50:00,16.68,16.69,16.66,16.68,232443.3948487433,1.2008,1.2015,1.1993,1.2008,232443.3948
2006-05-31 12:00:00,16.68,16.69,16.68,16.69,265279.2647530268,1.2008,1.2015,1.2008,1.2015,265279.2648
2006-05-31 12:10:00,16.69,16.72,16.66,16.72,448468.85474534496,1.2015,1.2036,1.1993,1.2036,448468.8547
2006-05-31 12:20:00,16.72,16.72,16.71,16.71,297251.0328177238,1.2036,1.2036,1.2029,1.2029,297251.0328
2006-05-31 12:30:00,16.71,16.71,16.69,16.69,175844.72435583372,1.2029,1.2029,1.2015,1.2015,175844.7244
2006-05-31 12:40:00,16.69,16.69,16.67,16.68,261390.806474888,1.2015,1.2015,1.2,1.2008,261390.8065
2006-05-31 12:50:00,16.68,16.68,16.65,16.65,313668.9677698655,1.2008,1.2008,1.1986,1.1986,313668.9678
2006-05-31 13:00:00,16.66,16.66,16.63,16.64,202199.8304632191,1.1993,1.1993,1.1972,1.1979,202199.8305
2006-05-31 13:10:00,16.63,16.65,16.63,16.63,184053.69183190452,1.1972,1.1986,1.1972,1.1972,184053.6918
2006-05-31 13:20:00,16.63,16.64,16.61,16.62,202199.8304632191,1.1972,1.1979,1.1957,1.1964,202199.8305
2006-05-31 13:30:00,16.61,16.64,16.61,16.61,356874.05974918586,1.1957,1.1979,1.1957,1.1957,356874.0597
2006-05-31 13:40:00,16.61,16.62,16.6,16.6,333543.3100803529,1.1957,1.1964,1.195,1.195,333543.3101
2006-05-31 13:50:00,16.6,16.61,16.57,16.59,299411.28741668985,1.195,1.1957,1.1928,1.1943,299411.2874
2006-05-31 14:00:00,16.59,16.61,16.53,16.57,830401.8678425365,1.1943,1.1957,1.19,1.1928,830401.8678
2006-05-31 14:10:00,16.57,16.58,16.48,16.5,750040.3967610007,1.1928,1.1936,1.1864,1.1878,750040.3968
2006-05-31 14:20:00,16.5,16.57,16.48,16.56,1007110.6940379568,1.1878,1.1928,1.1864,1.1921,1007110.694
2006-05-31 14:30:00,16.56,16.61,16.55,16.6,519757.2565112235,1.1921,1.1957,1.1914,1.195,519757.2565
2006-05-31 14:40:00,16.6,16.65,16.6,16.63,663198.161882567,1.195,1.1986,1.195,1.1972,663198.1619
2006-05-31 14:50:00,16.63,16.65,16.62,16.63,652828.93980753,1.1972,1.1986,1.1964,1.1972,652828.9398
2006-05-31 15:00:00,16.63,16.64,16.61,16.61,514572.645473705,1.1972,1.1979,1.1957,1.1957,514572.6455
2006-05-31 15:10:00,16.61,16.63,16.6,16.63,638139.2085345612,1.1957,1.1972,1.195,1.1972,638139.2085
2006-05-31 15:20:00,16.63,16.65,16.62,16.63,748312.193081828,1.1972,1.1986,1.1964,1.1972,748312.1931
2006-05-31 15:30:00,16.64,16.65,16.62,16.64,642459.7177324932,1.1979,1.1986,1.1964,1.1979,642459.7177
2006-05-31 15:40:00,16.64,16.73,16.64,16.72,1420583.424280052,1.1979,1.2044,1.1979,1.2036,1420583.4243
2006-05-31 15:50:00,16.71,16.74,16.71,16.73,1998235.504043565,1.2029,1.2051,1.2029,1.2044,1998235.504
2006-06-01 09:30:00,16.79,16.84,16.76,16.81,1621055.0510640985,1.2087,1.2123,1.2065,1.2101,1621055.0511
2006-06-01 09:40:00,16.81,16.84,16.73,16.84,1000197.8793212656,1.2101,1.2123,1.2044,1.2123,1000197.8793
2006-06-01 09:50:00,16.83,16.87,16.82,16.85,1111234.9657081186,1.2116,1.2144,1.2108,1.213,1111234.9657
2006-06-01 10:00:00,16.84,16.86,16.8,16.81,1132837.511697779,1.2123,1.2137,1.2094,1.2101,1132837.5117
2006-06-01 10:10:00,16.82,16.87,16.79,16.86,765162.1789537629,1.2108,1.2144,1.2087,1.2137,765162.179
2006-06-01 10:20:00,16.86,16.89,16.85,16.88,782012.1648256978,1.2137,1.2159,1.213,1.2152,782012.1648
2006-06-01 10:30:00,16.88,16.89,16.85,16.87,651100.7361283572,1.2152,1.2159,1.213,1.2144,651100.7361
2006-06-01 10:40:00,16.87,16.87,16.83,16.85,543088.0061800565,1.2144,1.2144,1.2116,1.213,543088.0062
2006-06-01 10:50:00,16.85,16.85,16.8,16.8,391006.0824128489,1.213,1.213,1.2094,1.2094,391006.0824
2006-06-01 11:00:00,16.8,16.81,16.73,16.75,881815.9272979278,1.2094,1.2101,1.2044,1.2058,881815.9273
2006-06-01 11:10:00,16.74,16.78,16.73,16.76,504203.4233986682,1.2051,1.208,1.2044,1.2065,504203.4234
2006-06-01 11:20:00,16.76,16.77,16.73,16.75,497722.6596017701,1.2065,1.2072,1.2044,1.2058,497722.6596
2006-06-01 11:30:00,16.75,16.79,16.75,16.75,238924.15864564132,1.2058,1.2087,1.2058,1.2058,238924.1586
2006-06-01 11:40:00,16.75,16.76,16.75,16.75,198743.42310487348,1.2058,1.2065,1.2058,1.2058,198743.4231
2006-06-01 11:50:00,16.75,16.76,16.74,16.75,167635.75687976286,1.2058,1.2065,1.2051,1.2058,167635.7569
2006-06-01 12:00:00,16.75,16.77,16.75,16.77,130911.42869734055,1.2058,1.2072,1.2058,1.2072,130911.4287
2006-06-01 12:10:00,16.77,16.77,16.74,16.75,378908.6566586392,1.2072,1.2072,1.2051,1.2058,378908.6567
2006-06-01 12:20:00,16.75,16.78,16.75,16.78,180597.2844735589,1.2058,1.208,1.2058,1.208,180597.2845
2006-06-01 12:30:00,16.78,16.79,16.76,16.77,260526.70463530155,1.208,1.2087,1.2065,1.2072,260526.7046
2006-06-01 12:40:00,16.77,16.77,16.75,16.76,276944.63958744326,1.2072,1.2072,1.2058,1.2065,276944.6396
2006-06-01 12:50:00,16.76,16.76,16.74,16.74,251885.6862394375,1.2065,1.2065,1.2051,1.2051,251885.6862
2006-06-01 13:00:00,16.74,16.75,16.74,16.75,217753.66357577444,1.2051,1.2058,1.2051,1.2058,217753.6636
2006-06-01 13:10:00,16.75,16.76,16.72,16.72,244108.76968315983,1.2058,1.2065,1.2036,1.2036,244108.7697
2006-06-01 13:20:00,16.72,16.74,16.71,16.74,338727.9211178713,1.2036,1.2051,1.2029,1.2051,338727.9211
2006-06-01 13:30:00,16.74,16.74,16.72,16.73,262254.90831447433,1.2051,1.2051,1.2036,1.2044,262254.9083
2006-06-01 13:40:00,16.73,16.75,16.72,16.73,236763.90404667536,1.2044,1.2058,1.2036,1.2044,236763.904
2006-06-01 13:50:00,16.73,16.74,16.72,16.73,610487.9496677961,1.2044,1.2051,1.2036,1.2044,610487.9497
2006-06-01 14:00:00,16.73,16.74,16.72,16.73,388845.8278138829,1.2044,1.2051,1.2036,1.2044,388845.8278
2006-06-01 14:10:00,16.73,16.76,16.71,16.74,467479.09521624586,1.2044,1.2065,1.2029,1.2051,467479.0952
2006-06-01 14:20:00,16.74,16.76,16.73,16.75,206952.3905809444,1.2051,1.2065,1.2044,1.2058,206952.3906
2006-06-01 14:30:00,16.75,16.76,16.74,16.74,217321.6126559812,1.2058,1.2065,1.2051,1.2051,217321.6127
2006-06-01 14:40:00,16.74,16.76,16.74,16.76,149489.6182484483,1.2051,1.2065,1.2051,1.2065,149489.6182
2006-06-01 14:50:00,16.76,16.77,16.75,16.76,716340.4250171309,1.2065,1.2072,1.2058,1.2065,716340.425
2006-06-01 15:00:00,16.76,16.76,16.74,16.75,248429.27888109183,1.2065,1.2065,1.2051,1.2058,248429.2789
2006-06-01 15:10:00,16.75,16.77,16.75,16.76,394894.5406909877,1.2058,1.2072,1.2058,1.2065,394894.5407
2006-06-01 15:20:00,16.76,16.78,16.76,16.76,370267.6382627752,1.2065,1.208,1.2065,1.2065,370267.6383
2006-06-01 15:30:00,16.76,16.79,16.76,16.79,577220.0288437195,1.2065,1.2087,1.2065,1.2087,577220.0288
2006-06-01 15:40:00,16.79,16.79,16.72,16.74,1478910.2984521347,1.2087,1.2087,1.2036,1.2051,1478910.2985
2006-06-01 15:50:00,16.74,16.75,16.7,16.75,2745683.5952858063,1.2051,1.2058,1.2022,1.2058,2745683.5953
2006-06-02 09:30:00,16.71,16.76,16.66,16.73,1513042.3211157976,1.2029,1.2065,1.1993,1.2044,1513042.3211
2006-06-02 09:40:00,16.74,16.75,16.68,16.71,883976.1818968938,1.2051,1.2058,1.2008,1.2029,883976.1819
2006-06-02 09:50:00,16.72,16.74,16.67,16.73,840339.0389977803,1.2036,1.2051,1.2,1.2044,840339.039
2006-06-02 10:00:00,16.72,16.73,16.68,16.72,460566.28049955465,1.2036,1.2044,1.2008,1.2036,460566.2805
2006-06-02 10:10:00,16.72,16.74,16.69,16.69,467911.1461360391,1.2036,1.2051,1.2015,1.2015,467911.1461
2006-06-02 10:20:00,16.7,16.72,16.67,16.71,1099569.5908737022,1.2022,1.2036,1.2,1.2029,1099569.5909
2006-06-02 10:30:00,16.71,16.72,16.69,16.71,470503.4516547983,1.2029,1.2036,1.2015,1.2029,470503.4517
2006-06-02 10:40:00,16.7,16.73,16.68,16.71,982051.7406899508,1.2022,1.2044,1.2008,1.2029,982051.7407
2006-06-02 10:50:00,16.71,16.72,16.69,16.72,912059.491683452,1.2029,1.2036,1.2015,1.2036,912059.4917
2006-06-02 11:00:00,16.72,16.73,16.7,16.72,378908.6566586392,1.2036,1.2044,1.2022,1.2036,378908.6567
2006-06-02 11:10:00,16.72,16.73,16.7,16.71,322309.9861657296,1.2036,1.2044,1.2022,1.2029,322309.9862
2006-06-02 11:20:00,16.71,16.72,16.69,16.7,308052.3058125539,1.2029,1.2036,1.2015,1.2022,308052.3058
2006-06-02 11:30:00,16.7,16.72,16.68,16.72,427730.4105952712,1.2022,1.2036,1.2008,1.2036,427730.4106
2006-06-02 11:40:00,16.72,16.72,16.68,16.68,432050.9197932032,1.2036,1.2036,1.2008,1.2008,432050.9198
2006-06-02 11:50:00,16.68,16.7,16.68,16.7,312372.81501048594,1.2008,1.2022,1.2008,1.2022,312372.815
2006-06-02 12:00:00,16.69,16.71,16.68,16.71,412608.6284025091,1.2015,1.2029,1.2008,1.2029,412608.6284
2006-06-02 12:10:00,16.71,16.72,16.7,16.72,239356.20956543452,1.2029,1.2036,1.2022,1.2036,239356.2096
2006-06-02 12:20:00,16.72,16.73,16.71,16.73,268735.6721113724,1.2036,1.2044,1.2029,1.2044,268735.6721
2006-06-02 12:30:00,16.73,16.76,16.73,16.76,347368.9395137354,1.2044,1.2065,1.2044,1.2065,347368.9395
2006-06-02 12:40:00,16.76,16.79,16.76,16.79,369403.5364231888,1.2065,1.2087,1.2065,1.2087,369403.5364
2006-06-02 12:50:00,16.79,16.8,16.75,16.76,356009.95790959947,1.2087,1.2094,1.2058,1.2065,356009.9579
2006-06-02 13:00:00,16.77,16.77,16.74,16.74,349961.2450324946,1.2072,1.2072,1.2051,1.2051,349961.245
2006-06-02 13:10:00,16.75,16.75,16.74,16.75,200471.6267840463,1.2058,1.2058,1.2051,1.2058,200471.6268
2006-06-02 13:20:00,16.75,16.77,16.74,16.76,351689.44871166744,1.2058,1.2072,1.2051,1.2065,351689.4487
2006-06-02 13:30:00,16.76,16.76,16.73,16.74,327494.59720324806,1.2065,1.2065,1.2044,1.2051,327494.5972
2006-06-02 13:40:00,16.74,16.75,16.73,16.74,260958.7555550948,1.2051,1.2058,1.2044,1.2051,260958.7556
2006-06-02 13:50:00,16.74,16.75,16.72,16.75,219049.81633515403,1.2051,1.2058,1.2036,1.2058,219049.8163
2006-06-02 14:00:00,16.75,16.77,16.74,16.76,284721.5561437209,1.2058,1.2072,1.2051,1.2065,284721.5561
2006-06-02 14:10:00,16.76,16.77,16.75,16.76,354281.7542304266,1.2065,1.2072,1.2058,1.2065,354281.7542
2006-06-02 14:20:00,16.76,16.76,16.73,16.74,324902.2916844888,1.2065,1.2065,1.2044,1.2051,324902.2917
2006-06-02 14:30:00,16.74,16.8,16.73,16.79,570739.2650468214,1.2051,1.2094,1.2044,1.2087,570739.265
2006-06-02 14:40:00,16.79,16.81,16.78,16.8,556049.5337738525,1.2087,1.2101,1.208,1.2094,556049.5338
2006-06-02 14:50:00,16.8,16.81,16.79,16.8,262254.90831447433,1.2094,1.2101,1.2087,1.2094,262254.9083
2006-06-02 15:00:00,16.8,16.8,16.78,16.8,356009.95790959947,1.2094,1.2094,1.208,1.2094,356009.9579
2006-06-02 15:10:00,16.8,16.83,16.8,16.82,565554.654009303,1.2094,1.2116,1.2094,1.2108,565554.654
2006-06-02 15:20:00,16.82,16.85,16.82,16.85,667950.7220002922,1.2108,1.213,1.2108,1.213,667950.722
2006-06-02 15:30:00,16.85,16.88,16.85,16.86,857621.0757895084,1.213,1.2152,1.213,1.2137,857621.0758
2006-06-02 15:40:00,16.86,16.88,16.84,16.85,715476.3231775445,1.2137,1.2152,1.2123,1.213,715476.3232
2006-06-02 15:50:00,16.85,16.87,16.83,16.87,1112963.1693872914,1.213,1.2144,1.2116,1.2144,1112963.1694
2006-06-05 09:30:00,16.81,16.83,16.78,16.8,676159.689476363,1.2101,1.2116,1.208,1.2094,676159.6895
2006-06-05 09:40:00,16.8,16.82,16.77,16.8,548704.668137368,1.2094,1.2108,1.2072,1.2094,548704.6681
2006-06-05 09:50:00,16.8,16.81,16.74,16.74,424706.0541567188,1.2094,1.2101,1.2051,1.2051,424706.0542
2006-06-05 10:00:00,16.75,16.78,16.72,16.78,493834.2013236313,1.2058,1.208,1.2036,1.208,493834.2013
2006-06-05 10:10:00,16.77,16.79,16.74,16.78,253613.88991861028,1.2072,1.2087,1.2051,1.208,253613.8899
2006-06-05 10:20:00,16.79,16.82,16.79,16.82,286881.8107426869,1.2087,1.2108,1.2087,1.2108,286881.8107
2006-06-05 10:30:00,16.82,16.82,16.8,16.82,248861.32980088505,1.2108,1.2108,1.2094,1.2108,248861.3298
2006-06-05 10:40:00,16.82,16.82,16.79,16.82,416929.1376004411,1.2108,1.2108,1.2087,1.2108,416929.1376
2006-06-05 10:50:00,16.82,16.82,16.78,16.79,386685.57321491686,1.2108,1.2108,1.208,1.2087,386685.5732
2006-06-05 11:00:00,16.8,16.81,16.79,16.8,195287.01574652785,1.2094,1.2101,1.2087,1.2094,195287.0157
2006-06-05 11:10:00,16.81,16.82,16.79,16.8,141280.65077237744,1.2101,1.2108,1.2087,1.2094,141280.6508
2006-06-05 11:20:00,16.8,16.81,16.78,16.79,132207.5814567202,1.2094,1.2101,1.208,1.2087,132207.5815
2006-06-05 11:30:00,16.79,16.79,16.75,16.75,215161.3580570152,1.2087,1.2087,1.2058,1.2058,215161.3581
2006-06-05 11:40:00,16.75,16.77,16.75,16.76,125726.81765982212,1.2058,1.2072,1.2058,1.2065,125726.8177
2006-06-05 11:50:00,16.76,16.76,16.73,16.75,195719.06666632107,1.2065,1.2065,1.2044,1.2058,195719.0667
2006-06-05 12:00:00,16.75,16.78,16.73,16.77,226826.7328914317,1.2058,1.208,1.2044,1.2072,226826.7329
2006-06-05 12:10:00,16.77,16.79,16.76,16.78,170660.11331831527,1.2072,1.2087,1.2065,1.208,170660.1133
2006-06-05 12:20:00,16.77,16.78,16.75,16.76,119678.10478271727,1.2072,1.208,1.2058,1.2065,119678.1048
2006-06-05 12:30:00,16.75,16.77,16.75,16.75,255342.0935977831,1.2058,1.2072,1.2058,1.2058,255342.0936
2006-06-05 12:40:00,16.75,16.77,16.74,16.75,487353.4375267332,1.2058,1.2072,1.2051,1.2058,487353.4375
2006-06-05 12:50:00,16.75,16.78,16.74,16.76,238924.15864564132,1.2058,1.208,1.2051,1.2065,238924.1586
2006-06-05 13:00:00,16.76,16.78,16.76,16.76,208248.543340324,1.2065,1.208,1.2065,1.2065,208248.5433
2006-06-05 13:10:00,16.76,16.78,16.75,16.78,213001.1034580492,1.2065,1.208,1.2058,1.208,213001.1035
2006-06-05 13:20:00,16.77,16.77,16.75,16.76,267439.5193519928,1.2072,1.2072,1.2058,1.2065,267439.5194
2006-06-05 13:30:00,16.76,16.77,16.75,16.76,92890.9477555387,1.2065,1.2072,1.2058,1.2065,92890.9478
2006-06-05 13:40:00,16.76,16.76,16.72,16.73,611352.0515073825,1.2065,1.2065,1.2036,1.2044,611352.0515
2006-06-05 13:50:00,16.72,16.74,16.72,16.73,430322.7161140304,1.2036,1.2051,1.2036,1.2044,430322.7161
2006-06-05 14:00:00,16.73,16.74,16.71,16.72,474391.9099329371,1.2044,1.2051,1.2029,1.2036,474391.9099
2006-06-05 14:10:00,16.72,16.72,16.68,16.68,661037.9072836009,1.2036,1.2036,1.2008,1.2008,661037.9073
2006-06-05 14:20:00,16.69,16.71,16.66,16.69,732326.3090494794,1.2015,1.2029,1.1993,1.2015,732326.309
2006-06-05 14:30:00,16.69,16.7,16.64,16.64,659741.7545242213,1.2015,1.2022,1.1979,1.1979,659741.7545
2006-06-05 14:40:00,16.64,16.72,16.64,16.7,595366.167475034,1.1979,1.2036,1.1979,1.2022,595366.1675
2006-06-05 14:50:00,16.7,16.74,16.69,16.69,633818.6993366291,1.2022,1.2051,1.2015,1.2015,633818.6993
2006-06-05 15:00:00,16.69,16.69,16.65,16.66,592341.8110364816,1.2015,1.2015,1.1986,1.1993,592341.811
2006-06-05 15:10:00,16.66,16.69,16.61,16.67,817872.3911685337,1.1993,1.2015,1.1957,1.2,817872.3912
2006-06-05 15:20:00,16.66,16.67,16.63,16.63,525373.9184685351,1.1993,1.2,1.1972,1.1972,525373.9185
2006-06-05 15:30:00,16.63,16.66,16.62,16.64,709859.6612202328,1.1972,1.1993,1.1964,1.1979,709859.6612
2006-06-05 15:40:00,16.64,16.64,16.57,16.57,1657779.3792465208,1.1979,1.1979,1.1928,1.1928,1657779.3792
2006-06-05 15:50:00,16.57,16.61,16.57,16.59,1865595.871667052,1.1928,1.1957,1.1928,1.1943,1865595.8717
2006-06-06 09:30:00,16.72,16.75,16.69,16.75,1233505.376009595,1.2036,1.2058,1.2015,1.2058,1233505.376
2006-06-06 09:40:00,16.75,16.75,16.69,16.7,817872.3911685337,1.2058,1.2058,1.2015,1.2022,817872.3912
2006-06-06 09:50:00,16.7,16.72,16.68,16.69,1020504.272551546,1.2022,1.2036,1.2008,1.2015,1020504.2726
2006-06-06 10:00:00,16.69,16.74,16.64,16.74,600118.7275927593,1.2015,1.2051,1.1979,1.2051,600118.7276
2006-06-06 10:10:00,16.74,16.76,16.7,16.71,806207.0163341172,1.2051,1.2065,1.2022,1.2029,806207.0163
2006-06-06 10:20:00,16.71,16.77,16.71,16.74,500747.01604032255,1.2029,1.2072,1.2029,1.2051,500747.016
2006-06-06 10:30:00,16.74,16.76,16.72,16.72,486921.38660694,1.2051,1.2065,1.2036,1.2036,486921.3866
2006-06-06 10:40:00,16.72,16.76,16.71,16.73,639435.3612939408,1.2036,1.2065,1.2029,1.2044,639435.3613
2006-06-06 10:50:00,16.73,16.75,16.7,16.71,557777.7374530253,1.2044,1.2058,1.2022,1.2029,557777.7375
2006-06-06 11:00:00,16.71,16.74,16.64,16.64,704242.9992629213,1.2029,1.2051,1.1979,1.1979,704242.9993
2006-06-06 11:10:00,16.64,16.64,16.57,16.59,861941.5849874404,1.1979,1.1979,1.1928,1.1943,861941.585
2006-06-06 11:20:00,16.6,16.62,16.57,16.58,637707.1576147679,1.195,1.1964,1.1928,1.1936,637707.1576
2006-06-06 11:30:00,16.58,16.6,16.53,16.54,1115987.525825844,1.1936,1.195,1.19,1.1907,1115987.5258
2006-06-06 11:40:00,16.54,16.55,16.48,16.53,1168697.7380406146,1.1907,1.1914,1.1864,1.19,1168697.738
2006-06-06 11:50:00,16.53,16.54,16.5,16.51,616968.7134646942,1.19,1.1907,1.1878,1.1885,616968.7135
2006-06-06 12:00:00,16.51,16.54,16.51,16.52,665790.4674013262,1.1885,1.1907,1.1885,1.1892,665790.4674
2006-06-06 12:10:00,16.52,16.6,16.52,16.56,1002790.1848400248,1.1892,1.195,1.1892,1.1921,1002790.1848
2006-06-06 12:20:00,16.55,16.6,16.52,16.53,584996.9453999972,1.1914,1.195,1.1892,1.19,584996.9454
2006-06-06 12:30:00,16.53,16.58,16.53,16.57,438963.7345098945,1.19,1.1936,1.19,1.1928,438963.7345
2006-06-06 12:40:00,16.57,16.64,16.57,16.6,666222.5183211194,1.1928,1.1979,1.1928,1.195,666222.5183
2006-06-06 12:50:00,16.6,16.68,16.59,16.67,493834.2013236313,1.195,1.2008,1.1943,1.2,493834.2013
2006-06-06 13:00:00,16.67,16.67,16.63,16.64,322742.0370855228,1.2,1.2,1.1972,1.1979,322742.0371
2006-06-06 13:10:00,16.64,16.64,16.62,16.63,205224.18690177152,1.1979,1.1979,1.1964,1.1972,205224.1869
2006-06-06 13:20:00,16.63,16.67,16.62,16.63,352985.60147104703,1.1972,1.2,1.1964,1.1972,352985.6015
2006-06-06 13:30:00,16.63,16.66,16.63,16.64,244540.82060295303,1.1972,1.1993,1.1972,1.1979,244540.8206
2006-06-06 13:40:00,16.63,16.63,16.58,16.61,343480.4812355966,1.1972,1.1972,1.1936,1.1957,343480.4812
2006-06-06 13:50:00,16.61,16.63,16.6,16.61,351257.39779187425,1.1957,1.1972,1.195,1.1957,351257.3978
2006-06-06 14:00:00,16.6,16.62,16.6,16.6,334407.4119199393,1.195,1.1964,1.195,1.195,334407.4119
2006-06-06 14:10:00,16.6,16.6,16.55,16.56,263983.1119936472,1.195,1.195,1.1914,1.1921,263983.112
2006-06-06 14:20:00,16.57,16.6,16.56,16.58,320149.7315667636,1.1928,1.195,1.1921,1.1936,320149.7316
2006-06-06 14:30:00,16.59,16.62,16.59,16.61,296818.9818979306,1.1943,1.1964,1.1943,1.1957,296818.9819
2006-06-06 14:40:00,16.61,16.61,16.56,16.58,467047.0442964527,1.1957,1.1957,1.1921,1.1936,467047.0443
2006-06-06 14:50:00,16.58,16.58,16.57,16.58,314533.0696094519,1.1936,1.1936,1.1928,1.1936,314533.0696
2006-06-06 15:00:00,16.58,16.58,16.54,16.57,699058.3882254028,1.1936,1.1936,1.1907,1.1928,699058.3882
2006-06-06 15:10:00,16.57,16.59,16.54,16.54,415200.93392126827,1.1928,1.1943,1.1907,1.1907,415200.9339
2006-06-06 15:20:00,16.55,16.58,16.55,16.57,240220.311405021,1.1914,1.1936,1.1914,1.1928,240220.3114
2006-06-06 15:30:00,16.58,16.66,16.57,16.66,548272.6172175749,1.1936,1.1993,1.1928,1.1993,548272.6172
2006-06-06 15:40:00,16.65,16.68,16.64,16.66,680480.1986742951,1.1986,1.2008,1.1979,1.1993,680480.1987
2006-06-06 15:50:00,16.66,16.67,16.65,16.66,1063277.3136110732,1.1993,1.2,1.1986,1.1993,1063277.3136
2006-06-07 09:30:00,16.72,16.72,16.65,16.69,946623.5652669084,1.2036,1.2036,1.1986,1.2015,946623.5653
2006-06-07 09:40:00,16.68,16.69,16.62,16.63,774235.2482694201,1.2008,1.2015,1.1964,1.1972,774235.2483
2006-06-07 09:50:00,16.63,16.66,16.62,16.66,548272.6172175749,1.1972,1.1993,1.1964,1.1993,548272.6172
2006-06-07 10:00:00,16.66,16.69,16.63,16.66,511548.2890351526,1.1993,1.2015,1.1972,1.1993,511548.289
2006-06-07 10:10:00,16.66,16.7,16.65,16.67,975138.9259732596,1.1993,1.2022,1.1986,1.2,975138.926
2006-06-07 10:20:00,16.67,16.67,16.63,16.66,424706.0541567188,1.2,1.2,1.1972,1.1993,424706.0542
2006-06-07 10:30:00,16.66,16.67,16.62,16.63,672271.2311982242,1.1993,1.2,1.1964,1.1972,672271.2312
2006-06-07 10:40:00,16.63,16.65,16.62,16.64,636411.0048553883,1.1972,1.1986,1.1964,1.1979,636411.0049
2006-06-07 10:50:00,16.64,16.65,16.63,16.64,491241.895804872,1.1979,1.1986,1.1972,1.1979,491241.8958
2006-06-07 11:00:00,16.63,16.68,16.63,16.64,610920.0005875893,1.1972,1.2008,1.1972,1.1979,610920.0006
2006-06-07 11:10:00,16.64,16.66,16.63,16.63,408288.11920457706,1.1979,1.1993,1.1972,1.1972,408288.1192
2006-06-07 11:20:00,16.63,16.64,16.59,16.61,833858.2752008822,1.1972,1.1979,1.1943,1.1957,833858.2752
2006-06-07 11:30:00,16.61,16.65,16.6,16.65,513708.5436341186,1.1957,1.1986,1.195,1.1986,513708.5436
2006-06-07 11:40:00,16.65,16.66,16.63,16.65,324470.2407646956,1.1986,1.1993,1.1972,1.1986,324470.2408
2006-06-07 11:50:00,16.65,16.67,16.63,16.67,327062.5462834548,1.1986,1.2,1.1972,1.2,327062.5463
2006-06-07 12:00:00,16.67,16.71,16.67,16.69,451061.16026410414,1.2,1.2029,1.2,1.2015,451061.1603
2006-06-07 12:10:00,16.69,16.71,16.67,16.67,341752.27755642374,1.2015,1.2029,1.2,1.2,341752.2776
2006-06-07 12:20:00,16.67,16.69,16.67,16.69,506795.72891742736,1.2,1.2015,1.2,1.2015,506795.7289
2006-06-07 12:30:00,16.69,16.69,16.65,16.66,3048983.340980635,1.2015,1.2015,1.1986,1.1993,3048983.341
2006-06-07 12:40:00,16.66,16.68,16.65,16.65,178437.02987459293,1.1993,1.2008,1.1986,1.1986,178437.0299
2006-06-07 12:50:00,16.65,16.66,16.64,16.65,352553.55055125384,1.1986,1.1993,1.1979,1.1986,352553.5506
2006-06-07 13:00:00,16.65,16.66,16.64,16.64,658013.5508450485,1.1986,1.1993,1.1979,1.1979,658013.5508
2006-06-07 13:10:00,16.64,16.65,16.63,16.65,246269.02428212584,1.1979,1.1986,1.1972,1.1986,246269.0243
2006-06-07 13:20:00,16.64,16.64,16.62,16.62,156834.48388493276,1.1979,1.1979,1.1964,1.1964,156834.4839
2006-06-07 13:30:00,16.62,16.63,16.6,16.61,336567.6665189053,1.1964,1.1972,1.195,1.1957,336567.6665
2006-06-07 13:40:00,16.61,16.62,16.6,16.6,272624.13038951124,1.1957,1.1964,1.195,1.195,272624.1304
2006-06-07 13:50:00,16.6,16.63,16.6,16.62,231147.2420893637,1.195,1.1972,1.195,1.1964,231147.2421
2006-06-07 14:00:00,16.61,16.62,16.54,16.54,505931.62707784097,1.1957,1.1964,1.1907,1.1907,505931.6271
2006-06-07 14:10:00,16.54,16.56,16.52,16.52,502907.2706392885,1.1907,1.1921,1.1892,1.1892,502907.2706
2006-06-07 14:20:00,16.51,16.57,16.51,16.55,499882.91420073615,1.1885,1.1928,1.1885,1.1914,499882.9142
2006-06-07 14:30:00,16.55,16.58,16.55,16.55,626041.7827803515,1.1914,1.1936,1.1914,1.1914,626041.7828
2006-06-07 14:40:00,16.55,16.56,16.53,16.54,302867.69477503543,1.1914,1.1921,1.19,1.1907,302867.6948
2006-06-07 14:50:00,16.54,16.56,16.54,16.55,618696.917143867,1.1907,1.1921,1.1907,1.1914,618696.9171
2006-06-07 15:00:00,16.55,16.57,16.53,16.53,440259.8872692741,1.1914,1.1928,1.19,1.19,440259.8873
2006-06-07 15:10:00,16.54,16.55,16.52,16.52,980323.537010778,1.1907,1.1914,1.1892,1.1892,980323.537
2006-06-07 15:20:00,16.53,16.54,16.49,16.52,1087472.1651194924,1.19,1.1907,1.1871,1.1892,1087472.1651
2006-06-07 15:30:00,16.52,16.52,16.49,16.5,567282.8576884759,1.1892,1.1892,1.1871,1.1878,567282.8577
2006-06-07 15:40:00,16.5,16.5,16.45,16.45,1168265.6871208216,1.1878,1.1878,1.1842,1.1842,1168265.6871
2006-06-07 15:50:00,16.45,16.45,16.41,16.41,3362652.3087505004,1.1842,1.1842,1.1813,1.1813,3362652.3088
2006-06-08 09:30:00,16.5,16.5,16.44,16.48,1739004.952167643,1.1878,1.1878,1.1835,1.1864,1739004.9522
2006-06-08 09:40:00,16.47,16.58,16.47,16.57,1842697.172918012,1.1856,1.1936,1.1856,1.1928,1842697.1729
2006-06-08 09:50:00,16.57,16.58,16.54,16.56,1225728.4594533176,1.1928,1.1936,1.1907,1.1921,1225728.4595
2006-06-08 10:00:00,16.56,16.58,16.55,16.56,1409782.151285222,1.1921,1.1936,1.1914,1.1921,1409782.1513
2006-06-08 10:10:00,16.56,16.57,16.48,16.49,1284055.3336254,1.1921,1.1928,1.1864,1.1871,1284055.3336
2006-06-08 10:20:00,16.49,16.54,16.48,16.54,1639633.2406152063,1.1871,1.1907,1.1864,1.1907,1639633.2406
2006-06-08 10:30:00,16.54,16.56,16.5,16.52,1681974.23075494,1.1907,1.1921,1.1878,1.1892,1681974.2308
2006-06-08 10:40:00,16.52,16.57,16.51,16.54,653260.9907273232,1.1892,1.1928,1.1885,1.1907,653260.9907
2006-06-08 10:50:00,16.54,16.55,16.49,16.52,991556.8609254014,1.1907,1.1914,1.1871,1.1892,991556.8609
2006-06-08 11:00:00,16.52,16.56,16.5,16.54,1362256.5501079697,1.1892,1.1921,1.1878,1.1907,1362256.5501
2006-06-08 11:10:00,16.54,16.54,16.43,16.44,1479342.3493719278,1.1907,1.1907,1.1828,1.1835,1479342.3494
2006-06-08 11:20:00,16.44,16.49,16.38,16.38,2036255.9849853667,1.1835,1.1871,1.1792,1.1792,2036255.985
2006-06-08 11:30:00,16.37,16.41,16.35,16.36,1493600.0297251036,1.1784,1.1813,1.177,1.1777,1493600.0297
2006-06-08 11:40:00,16.36,16.36,16.27,16.28,2043600.8506218512,1.1777,1.1777,1.1712,1.172,2043600.8506
2006-06-08 11:50:00,16.28,16.31,16.22,16.3,2224198.13509541,1.172,1.1741,1.1676,1.1734,2224198.1351
2006-06-08 12:00:00,16.29,16.35,16.29,16.34,742263.4802047231,1.1727,1.177,1.1727,1.1763,742263.4802
2006-06-08 12:10:00,16.34,16.4,16.34,16.38,1487551.3168479986,1.1763,1.1806,1.1763,1.1792,1487551.3168
2006-06-08 12:20:00,16.38,16.4,16.38,16.4,959153.0419409112,1.1792,1.1806,1.1792,1.1806,959153.0419
2006-06-08 12:30:00,16.4,16.42,16.39,16.41,535311.0896237788,1.1806,1.182,1.1799,1.1813,535311.0896
2006-06-08 12:40:00,16.41,16.43,16.38,16.42,594070.0147156544,1.1813,1.1828,1.1792,1.182,594070.0147
2006-06-08 12:50:00,16.42,16.43,16.4,16.41,586725.14907917,1.182,1.1828,1.1806,1.1813,586725.1491
2006-06-08 13:00:00,16.41,16.41,16.35,16.35,561666.1957311642,1.1813,1.1813,1.177,1.177,561666.1957
2006-06-08 13:10:00,16.35,16.39,16.34,16.36,492105.9976444585,1.177,1.1799,1.1763,1.1777,492105.9976
2006-06-08 13:20:00,16.36,16.37,16.33,16.35,581540.5380416515,1.1777,1.1784,1.1756,1.177,581540.538
2006-06-08 13:30:00,16.35,16.37,16.34,16.37,684800.7078722271,1.177,1.1784,1.1763,1.1784,684800.7079
2006-06-08 13:40:00,16.37,16.42,16.37,16.4,1045563.2258995518,1.1784,1.182,1.1784,1.1806,1045563.2259
2006-06-08 13:50:00,16.41,16.43,16.4,16.43,716772.4759369241,1.1813,1.1828,1.1806,1.1828,716772.4759
2006-06-08 14:00:00,16.43,16.45,16.41,16.42,1380402.6887392842,1.1828,1.1842,1.1813,1.182,1380402.6887
2006-06-08 14:10:00,16.42,16.43,16.4,16.41,671839.180278431,1.182,1.1828,1.1806,1.1813,671839.1803
2006-06-08 14:20:00,16.41,16.43,16.4,16.43,766026.2807933493,1.1813,1.1828,1.1806,1.1828,766026.2808
2006-06-08 14:30:00,16.43,16.49,16.4,16.46,666222.5183211194,1.1828,1.1871,1.1806,1.1849,666222.5183
2006-06-08 14:40:00,16.46,16.49,16.45,16.45,656717.3980856689,1.1849,1.1871,1.1842,1.1842,656717.3981
2006-06-08 14:50:00,16.45,16.45,16.39,16.41,639003.3103741476,1.1842,1.1842,1.1799,1.1813,639003.3104
2006-06-08 15:00:00,16.41,16.48,16.41,16.46,722389.1378942358,1.1813,1.1864,1.1813,1.1849,722389.1379
2006-06-08 15:10:00,16.47,16.49,16.46,16.46,1777889.5349490312,1.1856,1.1871,1.1849,1.1849,1777889.5349
2006-06-08 15:20:00,16.46,16.48,16.45,16.47,959153.0419409112,1.1849,1.1864,1.1842,1.1856,959153.0419
2006-06-08 15:30:00,16.47,16.52,16.45,16.51,1232641.2741700087,1.1856,1.1892,1.1842,1.1885,1232641.2742
2006-06-08 15:40:00,16.51,16.51,16.46,16.48,1048155.5314183112,1.1885,1.1885,1.1849,1.1864,1048155.5314
2006-06-08 15:50:00,16.48,16.5,16.47,16.49,2094150.808237656,1.1864,1.1878,1.1856,1.1871,2094150.8082
2006-06-09 09:30:00,16.5,16.54,16.34,16.39,1284919.4354649864,1.1878,1.1907,1.1763,1.1799,1284919.4355
2006-06-09 09:40:00,16.39,16.48,16.38,16.46,780716.0120663182,1.1799,1.1864,1.1792,1.1849,780716.0121
2006-06-09 09:50:00,16.46,16.5,16.43,16.47,629498.190138697,1.1849,1.1878,1.1828,1.1856,629498.1901
2006-06-09 10:00:00,16.47,16.48,16.39,16.41,956992.7873419452,1.1856,1.1864,1.1799,1.1813,956992.7873
2006-06-09 10:10:00,16.41,16.44,16.39,16.42,543520.0570998497,1.1813,1.1835,1.1799,1.182,543520.0571
2006-06-09 10:20:00,16.43,16.44,16.41,16.44,538767.4969821244,1.1828,1.1835,1.1813,1.1835,538767.497
2006-06-09 10:30:00,16.43,16.44,16.39,16.41,978163.282411812,1.1828,1.1835,1.1799,1.1813,978163.2824
2006-06-09 10:40:00,16.41,16.42,16.39,16.39,629066.1392189038,1.1813,1.182,1.1799,1.1799,629066.1392
2006-06-09 10:50:00,16.4,16.46,16.39,16.41,650236.6342887708,1.1806,1.1849,1.1799,1.1813,650236.6343
2006-06-09 11:00:00,16.41,16.45,16.4,16.44,669678.9256794649,1.1813,1.1842,1.1806,1.1835,669678.9257
2006-06-09 11:10:00,16.44,16.45,16.43,16.44,296386.9309781374,1.1835,1.1842,1.1828,1.1835,296386.931
2006-06-09 11:20:00,16.44,16.49,16.44,16.49,511116.2381153594,1.1835,1.1871,1.1835,1.1871,511116.2381
2006-06-09 11:30:00,16.48,16.5,16.47,16.49,577220.0288437195,1.1864,1.1878,1.1856,1.1871,577220.0288
2006-06-09 11:40:00,16.5,16.5,16.46,16.46,601846.9312719321,1.1878,1.1878,1.1849,1.1849,601846.9313
2006-06-09 11:50:00,16.46,16.47,16.43,16.45,391006.0824128489,1.1849,1.1856,1.1828,1.1842,391006.0824
2006-06-09 12:00:00,16.45,16.47,16.44,16.47,305027.9493740015,1.1842,1.1856,1.1835,1.1856,305027.9494
2006-06-09 12:10:00,16.47,16.47,16.45,16.46,421249.64679837314,1.1856,1.1856,1.1842,1.1849,421249.6468
2006-06-09 12:20:00,16.45,16.46,16.43,16.45,272192.07946971804,1.1842,1.1849,1.1828,1.1842,272192.0795
2006-06-09 12:30:00,16.45,16.45,16.43,16.44,150785.77100782792,1.1842,1.1842,1.1828,1.1835,150785.771
2006-06-09 12:40:00,16.44,16.46,16.41,16.42,313236.91685007233,1.1835,1.1849,1.1813,1.182,313236.9169
2006-06-09 12:50:00,16.42,16.42,16.39,16.41,438531.68359010125,1.182,1.182,1.1799,1.1813,438531.6836
2006-06-09 13:00:00,16.4,16.41,16.39,16.41,244540.82060295303,1.1806,1.1813,1.1799,1.1813,244540.8206
2006-06-09 13:10:00,16.41,16.41,16.38,16.4,525805.9693883284,1.1813,1.1813,1.1792,1.1806,525805.9694
2006-06-09 13:20:00,16.4,16.42,16.4,16.4,238924.15864564132,1.1806,1.182,1.1806,1.1806,238924.1586
2006-06-09 13:30:00,16.4,16.43,16.4,16.41,301139.49109586264,1.1806,1.1828,1.1806,1.1813,301139.4911
2006-06-09 13:40:00,16.41,16.43,16.4,16.41,236331.85312688217,1.1813,1.1828,1.1806,1.1813,236331.8531
2006-06-09 13:50:00,16.41,16.45,16.41,16.43,242812.6169237802,1.1813,1.1842,1.1813,1.1828,242812.6169
2006-06-09 14:00:00,16.43,16.45,16.43,16.44,451493.2111838974,1.1828,1.1842,1.1828,1.1835,451493.2112
2006-06-09 14:10:00,16.44,16.47,16.43,16.44,260526.70463530155,1.1835,1.1856,1.1828,1.1835,260526.7046
2006-06-09 14:20:00,16.44,16.48,16.44,16.48,303731.7966146219,1.1835,1.1864,1.1835,1.1864,303731.7966
2006-06-09 14:30:00,16.48,16.5,16.47,16.5,565554.654009303,1.1864,1.1878,1.1856,1.1878,565554.654
2006-06-09 14:40:00,16.5,16.53,16.5,16.52,512412.39087473904,1.1878,1.19,1.1878,1.1892,512412.3909
2006-06-09 14:50:00,16.52,16.54,16.51,16.52,476552.1645319032,1.1892,1.1907,1.1885,1.1892,476552.1645
2006-06-09 15:00:00,16.52,16.52,16.47,16.51,470935.5025745915,1.1892,1.1892,1.1856,1.1885,470935.5026
2006-06-09 15:10:00,16.51,16.51,16.5,16.5,546544.4135384021,1.1885,1.1885,1.1878,1.1878,546544.4135
2006-06-09 15:20:00,16.5,16.51,16.47,16.51,339159.97203766456,1.1878,1.1885,1.1856,1.1885,339159.972
2006-06-09 15:30:00,16.51,16.51,16.49,16.51,630362.2919782836,1.1885,1.1885,1.1871,1.1885,630362.292
2006-06-09 15:40:00,16.51,16.51,16.48,16.48,687825.0643107796,1.1885,1.1885,1.1864,1.1864,687825.0643
2006-06-09 15:50:00,16.48,16.49,16.44,16.44,1438297.5119915735,1.1864,1.1871,1.1835,1.1835,1438297.512
2006-06-12 09:30:00,16.53,16.6,16.52,16.59,923292.8155980752,1.19,1.195,1.1892,1.1943,923292.8156
2006-06-12 09:40:00,16.59,16.63,16.56,16.58,839906.9880779871,1.1943,1.1972,1.1921,1.1936,839906.9881
2006-06-12 09:50:00,16.58,16.6,16.55,16.56,1139318.2754946768,1.1936,1.195,1.1914,1.1921,1139318.2755
2006-06-12 10:00:00,16.56,16.58,16.53,16.57,523213.6638695691,1.1921,1.1936,1.19,1.1928,523213.6639
2006-06-12 10:10:00,16.57,16.58,16.56,16.58,746151.938482862,1.1928,1.1936,1.1921,1.1936,746151.9385
2006-06-12 10:20:00,16.58,16.62,16.57,16.6,1125924.6969810876,1.1936,1.1964,1.1928,1.195,1125924.697
2006-06-12 10:30:00,16.6,16.6,16.58,16.59,698194.2863858164,1.195,1.195,1.1936,1.1943,698194.2864
2006-06-12 10:40:00,16.6,16.61,16.59,16.6,972978.6713742936,1.195,1.1957,1.1943,1.195,972978.6714
2006-06-12 10:50:00,16.6,16.62,16.59,16.6,1099137.5399539089,1.195,1.1964,1.1943,1.195,1099137.54
2006-06-12 11:00:00,16.59,16.63,16.57,16.62,825649.3077248114,1.1943,1.1972,1.1928,1.1964,825649.3077
2006-06-12 11:10:00,16.61,16.63,16.6,16.61,586293.0981593768,1.1957,1.1972,1.195,1.1957,586293.0982
2006-06-12 11:20:00,16.61,16.62,16.59,16.61,430754.7670338236,1.1957,1.1964,1.1943,1.1957,430754.767
2006-06-12 11:30:00,16.61,16.64,16.61,16.62,863669.7886666133,1.1957,1.1979,1.1957,1.1964,863669.7887
2006-06-12 11:40:00,16.63,16.64,16.61,16.64,377180.4529794664,1.1972,1.1979,1.1957,1.1979,377180.453
2006-06-12 11:50:00,16.64,16.66,16.64,16.66,693441.7262680911,1.1979,1.1993,1.1979,1.1993,693441.7263
2006-06-12 12:00:00,16.66,16.66,16.64,16.64,386685.57321491686,1.1993,1.1993,1.1979,1.1979,386685.5732
2006-06-12 12:10:00,16.64,16.65,16.61,16.61,480008.5718902488,1.1979,1.1986,1.1957,1.1957,480008.5719
2006-06-12 12:20:00,16.6,16.63,16.6,16.6,501611.11787990894,1.195,1.1972,1.195,1.195,501611.1179
2006-06-12 12:30:00,16.6,16.6,16.58,16.58,371995.841941948,1.195,1.195,1.1936,1.1936,371995.8419
2006-06-12 12:40:00,16.58,16.59,16.55,16.59,352985.60147104703,1.1936,1.1943,1.1914,1.1943,352985.6015
2006-06-12 12:50:00,16.6,16.6,16.57,16.58,374156.096540914,1.195,1.195,1.1928,1.1936,374156.0965
2006-06-12 13:00:00,16.58,16.63,16.57,16.63,402671.4572472654,1.1936,1.1972,1.1928,1.1972,402671.4572
2006-06-12 13:10:00,16.63,16.64,16.61,16.64,309780.5094917267,1.1972,1.1979,1.1957,1.1979,309780.5095
2006-06-12 13:20:00,16.64,16.66,16.63,16.64,494698.3031632177,1.1979,1.1993,1.1972,1.1979,494698.3032
2006-06-12 13:30:00,16.64,16.65,16.6,16.62,235035.7003675025,1.1979,1.1986,1.195,1.1964,235035.7004
2006-06-12 13:40:00,16.62,16.63,16.6,16.61,356442.00882939267,1.1964,1.1972,1.195,1.1957,356442.0088
2006-06-12 13:50:00,16.61,16.61,16.57,16.58,323174.08800531604,1.1957,1.1957,1.1928,1.1936,323174.088
2006-06-12 14:00:00,16.58,16.6,16.55,16.56,314533.0696094519,1.1936,1.195,1.1914,1.1921,314533.0696
2006-06-12 14:10:00,16.56,16.57,16.53,16.54,337431.7683584917,1.1921,1.1928,1.19,1.1907,337431.7684
2006-06-12 14:20:00,16.54,16.54,16.51,16.52,438099.63267030806,1.1907,1.1907,1.1885,1.1892,438099.6327
2006-06-12 14:30:00,16.52,16.65,16.46,16.48,892185.1493729646,1.1892,1.1986,1.1849,1.1864,892185.1494
2006-06-12 14:40:00,16.48,16.52,16.47,16.51,473959.8590131439,1.1864,1.1892,1.1856,1.1885,473959.859
2006-06-12 14:50:00,16.51,16.51,16.49,16.5,440259.8872692741,1.1885,1.1885,1.1871,1.1878,440259.8873
2006-06-12 15:00:00,16.5,16.5,16.48,16.48,695601.9808670572,1.1878,1.1878,1.1864,1.1864,695601.9809
2006-06-12 15:10:00,16.48,16.49,16.48,16.48,482168.8264892148,1.1864,1.1871,1.1864,1.1864,482168.8265
2006-06-12 15:20:00,16.48,16.5,16.48,16.49,594070.0147156544,1.1864,1.1878,1.1864,1.1871,594070.0147
2006-06-12 15:30:00,16.49,16.49,16.47,16.47,1309546.337893199,1.1871,1.1871,1.1856,1.1856,1309546.3379
2006-06-12 15:40:00,16.47,16.47,16.45,16.47,1361824.4991881766,1.1856,1.1856,1.1842,1.1856,1361824.4992
2006-06-12 15:50:00,16.47,16.47,16.45,16.46,1383859.09609763,1.1856,1.1856,1.1842,1.1849,1383859.0961
2006-06-13 09:30:00,16.31,16.37,16.29,16.29,1828871.543484629,1.1876,1.192,1.1862,1.1862,1828871.5435
2006-06-13 09:40:00,16.29,16.33,16.29,16.3,1702280.623985221,1.1862,1.1891,1.1862,1.1869,1702280.624
2006-06-13 09:50:00,16.3,16.32,16.28,16.28,1397684.7255310123,1.1869,1.1884,1.1854,1.1854,1397684.7255
2006-06-13 10:00:00,16.28,16.29,16.25,16.27,1318187.356289063,1.1854,1.1862,1.1833,1.1847,1318187.3563
2006-06-13 10:10:00,16.26,16.27,16.24,16.25,658013.5508450485,1.184,1.1847,1.1825,1.1833,658013.5508
2006-06-13 10:20:00,16.25,16.25,16.16,16.2,2030639.323028055,1.1833,1.1833,1.1767,1.1796,2030639.323
2006-06-13 10:30:00,16.2,16.23,16.19,16.2,1059388.8553329343,1.1796,1.1818,1.1789,1.1796,1059388.8553
2006-06-13 10:40:00,16.2,16.2,16.12,16.13,1483230.807650067,1.1796,1.1796,1.1738,1.1745,1483230.8077
2006-06-13 10:50:00,16.13,16.18,16.12,16.17,1246898.9545231846,1.1745,1.1782,1.1738,1.1774,1246898.9545
2006-06-13 11:00:00,16.17,16.19,16.16,16.17,1168697.7380406146,1.1774,1.1789,1.1767,1.1774,1168697.738
2006-06-13 11:10:00,16.17,16.21,16.17,16.2,1420151.373360259,1.1774,1.1803,1.1774,1.1796,1420151.3734
2006-06-13 11:20:00,16.2,16.22,16.18,16.21,922428.7137584888,1.1796,1.1811,1.1782,1.1803,922428.7138
2006-06-13 11:30:00,16.21,16.24,16.2,16.22,842067.2426769531,1.1803,1.1825,1.1796,1.1811,842067.2427
2006-06-13 11:40:00,16.22,16.29,16.2,16.28,837746.733479021,1.1811,1.1862,1.1796,1.1854,837746.7335
2006-06-13 11:50:00,16.28,16.28,16.2,16.23,604439.2367906913,1.1854,1.1854,1.1796,1.1818,604439.2368
2006-06-13 12:00:00,16.23,16.23,16.21,16.22,491241.895804872,1.1818,1.1818,1.1803,1.1811,491241.8958
2006-06-13 12:10:00,16.22,16.22,16.19,16.2,371995.841941948,1.1811,1.1811,1.1789,1.1796,371995.8419
2006-06-13 12:20:00,16.2,16.2,16.14,16.16,546112.3626186089,1.1796,1.1796,1.1753,1.1767,546112.3626
2006-06-13 12:30:00,16.16,16.21,16.16,16.17,371995.841941948,1.1767,1.1803,1.1767,1.1774,371995.8419
2006-06-13 12:40:00,16.17,16.21,16.16,16.2,428162.4615150644,1.1774,1.1803,1.1767,1.1796,428162.4615
2006-06-13 12:50:00,16.2,16.21,16.19,16.19,299411.28741668985,1.1796,1.1803,1.1789,1.1789,299411.2874
2006-06-13 13:00:00,16.19,16.19,16.16,16.16,747016.0403224484,1.1789,1.1789,1.1767,1.1767,747016.0403
2006-06-13 13:10:00,16.16,16.19,16.16,16.18,668382.7729200854,1.1767,1.1789,1.1767,1.1782,668382.7729
2006-06-13 13:20:00,16.18,16.2,16.17,16.2,809663.4236924628,1.1782,1.1796,1.1774,1.1796,809663.4237
2006-06-13 13:30:00,16.2,16.22,16.19,16.22,823921.1040456386,1.1796,1.1811,1.1789,1.1811,823921.104
2006-06-13 13:40:00,16.22,16.27,16.2,16.24,1082287.554081974,1.1811,1.1847,1.1796,1.1825,1082287.5541
2006-06-13 13:50:00,16.25,16.27,16.24,16.26,493402.1504038381,1.1833,1.1847,1.1825,1.184,493402.1504
2006-06-13 14:00:00,16.26,16.27,16.23,16.25,888728.742014619,1.184,1.1847,1.1818,1.1833,888728.742
2006-06-13 14:10:00,16.26,16.26,16.23,16.25,584996.9453999972,1.184,1.184,1.1818,1.1833,584996.9454
2006-06-13 14:20:00,16.25,16.28,16.22,16.27,759545.5169964513,1.1833,1.1854,1.1811,1.1847,759545.517
2006-06-13 14:30:00,16.27,16.28,16.2,16.22,894345.4039719306,1.1847,1.1854,1.1796,1.1811,894345.404
2006-06-13 14:40:00,16.22,16.24,16.15,16.15,654557.1434867029,1.1811,1.1825,1.176,1.176,654557.1435
2006-06-13 14:50:00,16.15,16.18,16.15,16.17,879655.6726989618,1.176,1.1782,1.176,1.1774,879655.6727
2006-06-13 15:00:00,16.17,16.2,16.15,16.18,1122900.340542535,1.1774,1.1796,1.176,1.1782,1122900.3405
2006-06-13 15:10:00,16.17,16.2,16.16,16.19,912923.5935230384,1.1774,1.1796,1.1767,1.1789,912923.5935
2006-06-13 15:20:00,16.18,16.28,16.17,16.23,1064573.466370453,1.1782,1.1854,1.1774,1.1818,1064573.4664
2006-06-13 15:30:00,16.23,16.26,16.2,16.21,1291400.1992618844,1.1818,1.184,1.1796,1.1803,1291400.1993
2006-06-13 15:40:00,16.21,16.25,16.15,16.15,1402005.2347289445,1.1803,1.1833,1.176,1.176,1402005.2347
2006-06-13 15:50:00,16.15,16.25,16.1,16.1,2737474.6278097355,1.176,1.1833,1.1723,1.1723,2737474.6278
2006-06-14 09:30:00,16.11,16.21,16.1,16.14,1255539.9729190485,1.1731,1.1803,1.1723,1.1753,1255539.9729
2006-06-14 09:40:00,16.14,16.17,16.07,16.16,667086.6201607058,1.1753,1.1774,1.1702,1.1767,667086.6202
2006-06-14 09:50:00,16.16,16.19,16.13,16.17,1062413.2117714868,1.1767,1.1789,1.1745,1.1774,1062413.2118
2006-06-14 10:00:00,16.17,16.24,16.15,16.22,1296152.7593796095,1.1774,1.1825,1.176,1.1811,1296152.7594
2006-06-14 10:10:00,16.22,16.24,16.2,16.21,1121172.1368633625,1.1811,1.1825,1.1796,1.1803,1121172.1369
2006-06-14 10:20:00,16.21,16.24,16.19,16.21,1877693.2974212607,1.1803,1.1825,1.1789,1.1803,1877693.2974
2006-06-14 10:30:00,16.21,16.23,16.14,16.16,1064573.466370453,1.1803,1.1818,1.1753,1.1767,1064573.4664
2006-06-14 10:40:00,16.17,16.17,16.13,16.16,817008.2893289473,1.1774,1.1774,1.1745,1.1767,817008.2893
2006-06-14 10:50:00,16.15,16.18,16.14,16.14,523213.6638695691,1.176,1.1782,1.1753,1.1753,523213.6639
2006-06-14 11:00:00,16.14,16.16,16.11,16.13,504635.4743184614,1.1753,1.1767,1.1731,1.1745,504635.4743
2006-06-14 11:10:00,16.13,16.2,16.13,16.16,486489.3356871468,1.1745,1.1796,1.1745,1.1767,486489.3357
2006-06-14 11:20:00,16.16,16.18,16.14,16.18,524941.8675487419,1.1767,1.1782,1.1753,1.1782,524941.8675
2006-06-14 11:30:00,16.17,16.19,16.14,16.16,789789.0813819754,1.1774,1.1789,1.1753,1.1767,789789.0814
2006-06-14 11:40:00,16.17,16.19,16.16,16.18,431186.8179536168,1.1774,1.1789,1.1767,1.1782,431186.818
2006-06-14 11:50:00,16.18,16.18,16.14,16.16,359898.4161877383,1.1782,1.1782,1.1753,1.1767,359898.4162
2006-06-14 12:00:00,16.16,16.18,16.15,16.16,410880.4247233362,1.1767,1.1782,1.176,1.1767,410880.4247
2006-06-14 12:10:00,16.16,16.17,16.14,16.17,351257.39779187425,1.1767,1.1774,1.1753,1.1774,351257.3978
2006-06-14 12:20:00,16.16,16.16,16.13,16.14,357306.11066897906,1.1767,1.1767,1.1745,1.1753,357306.1107
2006-06-14 12:30:00,16.14,16.15,16.12,16.13,412176.5774827159,1.1753,1.176,1.1738,1.1745,412176.5775
2006-06-14 12:40:00,16.13,16.13,16.11,16.12,295090.7782187578,1.1745,1.1745,1.1731,1.1738,295090.7782
2006-06-14 12:50:00,16.12,16.18,16.11,16.12,504635.4743184614,1.1738,1.1782,1.1731,1.1738,504635.4743
2006-06-14 13:00:00,16.12,16.12,16.09,16.09,377612.5038992596,1.1738,1.1738,1.1716,1.1716,377612.5039
2006-06-14 13:10:00,16.09,16.12,16.08,16.1,518461.1037518439,1.1716,1.1738,1.1709,1.1723,518461.1038
2006-06-14 13:20:00,16.1,16.15,16.08,16.15,776395.5028683862,1.1723,1.176,1.1709,1.176,776395.5029
2006-06-14 13:30:00,16.14,16.14,16.1,16.11,329222.80088242085,1.1753,1.1753,1.1723,1.1731,329222.8009
2006-06-14 13:40:00,16.11,16.16,16.11,16.16,396190.69345036737,1.1731,1.1767,1.1731,1.1767,396190.6935
2006-06-14 13:50:00,16.16,16.17,16.14,16.15,648076.3796898049,1.1767,1.1774,1.1753,1.176,648076.3797
2006-06-14 14:00:00,16.15,16.18,16.14,16.17,693873.7771878843,1.176,1.1782,1.1753,1.1774,693873.7772
2006-06-14 14:10:00,16.16,16.16,16.11,16.12,880087.723618755,1.1767,1.1767,1.1731,1.1738,880087.7236
2006-06-14 14:20:00,16.11,16.14,16.11,16.12,424274.0032369256,1.1731,1.1753,1.1731,1.1738,424274.0032
2006-06-14 14:30:00,16.12,16.13,16.1,16.1,556913.6356134389,1.1738,1.1745,1.1723,1.1723,556913.6356
2006-06-14 14:40:00,16.1,16.11,16.05,16.11,659741.7545242213,1.1723,1.1731,1.1687,1.1731,659741.7545
2006-06-14 14:50:00,16.1,16.16,16.09,16.14,483464.9792485944,1.1723,1.1767,1.1716,1.1753,483464.9792
2006-06-14 15:00:00,16.14,16.17,16.11,16.14,567282.8576884759,1.1753,1.1774,1.1731,1.1753,567282.8577
2006-06-14 15:10:00,16.14,16.15,16.1,16.13,530558.5295060535,1.1753,1.176,1.1723,1.1745,530558.5295
2006-06-14 15:20:00,16.13,16.18,16.13,16.16,661902.0091231873,1.1745,1.1782,1.1745,1.1767,661902.0091
2006-06-14 15:30:00,16.16,16.19,16.14,16.19,651100.7361283572,1.1767,1.1789,1.1753,1.1789,651100.7361
2006-06-14 15:40:00,16.19,16.19,16.14,16.19,735782.7164078251,1.1789,1.1789,1.1753,1.1789,735782.7164
2006-06-14 15:50:00,16.19,16.21,16.16,16.2,1492303.876965724,1.1789,1.1803,1.1767,1.1796,1492303.877
2006-06-15 09:30:00,16.24,16.26,16.22,16.25,1338493.7495193435,1.1825,1.184,1.1811,1.1833,1338493.7495
2006-06-15 09:40:00,16.24,16.3,16.22,16.29,1155736.2104468185,1.1825,1.1869,1.1811,1.1862,1155736.2104
2006-06-15 09:50:00,16.3,16.32,16.28,16.3,1471997.483735443,1.1869,1.1884,1.1854,1.1869,1471997.4837
2006-06-15 10:00:00,16.29,16.3,16.26,16.29,733622.461808859,1.1862,1.1869,1.184,1.1862,733622.4618
2006-06-15 10:10:00,16.29,16.32,16.28,16.31,759113.4660766581,1.1862,1.1884,1.1854,1.1876,759113.4661
2006-06-15 10:20:00,16.31,16.32,16.29,16.3,421681.6977181664,1.1876,1.1884,1.1862,1.1869,421681.6977
2006-06-15 10:30:00,16.3,16.32,16.3,16.31,769482.688151695,1.1869,1.1884,1.1869,1.1876,769482.6882
2006-06-15 10:40:00,16.31,16.33,16.31,16.31,963041.50021905,1.1876,1.1891,1.1876,1.1876,963041.5002
2006-06-15 10:50:00,16.31,16.32,16.26,16.28,696466.0827066436,1.1876,1.1884,1.184,1.1854,696466.0827
2006-06-15 11:00:00,16.28,16.29,16.26,16.27,914651.7972022112,1.1854,1.1862,1.184,1.1847,914651.7972
2006-06-15 11:10:00,16.27,16.28,16.26,16.27,657581.4999252553,1.1847,1.1854,1.184,1.1847,657581.4999
2006-06-15 11:20:00,16.27,16.28,16.27,16.27,375020.1983805004,1.1847,1.1854,1.1847,1.1847,375020.1984
2006-06-15 11:30:00,16.28,16.28,16.27,16.27,485193.1829277672,1.1854,1.1854,1.1847,1.1847,485193.1829
2006-06-15 11:40:00,16.27,16.28,16.27,16.28,282993.35246454814,1.1847,1.1854,1.1847,1.1854,282993.3525
2006-06-15 11:50:00,16.29,16.29,16.28,16.29,347800.9904335286,1.1862,1.1862,1.1854,1.1862,347800.9904
2006-06-15 12:00:00,16.29,16.29,16.26,16.28,310212.5604115199,1.1862,1.1862,1.184,1.1854,310212.5604
2006-06-15 12:10:00,16.28,16.29,16.25,16.26,372427.8928617412,1.1854,1.1862,1.1833,1.184,372427.8929
2006-06-15 12:20:00,16.26,16.26,16.24,16.24,370699.68918256834,1.184,1.184,1.1825,1.1825,370699.6892
2006-06-15 12:30:00,16.24,16.24,16.22,16.22,470935.5025745915,1.1825,1.1825,1.1811,1.1811,470935.5026
2006-06-15 12:40:00,16.23,16.23,16.22,16.22,277808.74142702966,1.1818,1.1818,1.1811,1.1811,277808.7414
2006-06-15 12:50:00,16.22,16.24,16.22,16.23,310644.6113313131,1.1811,1.1825,1.1811,1.1818,310644.6113
2006-06-15 13:00:00,16.23,16.23,16.22,16.23,163747.29860162403,1.1818,1.1818,1.1811,1.1818,163747.2986
2006-06-15 13:10:00,16.23,16.23,16.2,16.21,2471763.3121369155,1.1818,1.1818,1.1796,1.1803,2471763.3121
2006-06-15 13:20:00,16.21,16.21,16.2,16.21,517597.0019122575,1.1803,1.1803,1.1796,1.1803,517597.0019
2006-06-15 13:30:00,16.21,16.21,16.19,16.2,539631.5988217108,1.1803,1.1803,1.1789,1.1796,539631.5988
2006-06-15 13:40:00,16.2,16.21,16.19,16.2,995013.268283747,1.1796,1.1803,1.1789,1.1796,995013.2683
2006-06-15 13:50:00,16.2,16.22,16.19,16.2,423409.9013973392,1.1796,1.1811,1.1789,1.1796,423409.9014
2006-06-15 14:00:00,16.2,16.22,16.2,16.21,493402.1504038381,1.1796,1.1811,1.1796,1.1803,493402.1504
2006-06-15 14:10:00,16.21,16.23,16.2,16.23,511980.3399549458,1.1803,1.1818,1.1796,1.1818,511980.34
2006-06-15 14:20:00,16.23,16.23,16.2,16.22,422545.79955775273,1.1818,1.1818,1.1796,1.1811,422545.7996
2006-06-15 14:30:00,16.22,16.23,16.2,16.22,564690.5521697166,1.1811,1.1818,1.1796,1.1811,564690.5522
2006-06-15 14:40:00,16.22,16.25,16.21,16.24,645052.0232512524,1.1811,1.1833,1.1803,1.1825,645052.0233
2006-06-15 14:50:00,16.24,16.26,16.23,16.25,535743.140543572,1.1825,1.184,1.1818,1.1833,535743.1405
2006-06-15 15:00:00,16.25,16.26,16.25,16.25,532718.7841050195,1.1833,1.184,1.1833,1.1833,532718.7841
2006-06-15 15:10:00,16.25,16.29,16.25,16.27,839474.9371581939,1.1833,1.1862,1.1833,1.1847,839474.9372
2006-06-15 15:20:00,16.27,16.29,16.26,16.27,1070622.1792475577,1.1847,1.1862,1.184,1.1847,1070622.1792
2006-06-15 15:30:00,16.27,16.32,16.26,16.32,1123764.4423821217,1.1847,1.1884,1.184,1.1884,1123764.4424
2006-06-15 15:40:00,16.32,16.36,16.31,16.32,2108840.539510625,1.1884,1.1913,1.1876,1.1884,2108840.5395
2006-06-15 15:50:00,16.32,16.33,16.31,16.31,1487551.3168479986,1.1884,1.1891,1.1876,1.1876,1487551.3168
2006-06-16 09:30:00,16.34,16.34,16.28,16.28,9960069.853992714,1.1898,1.1898,1.1854,1.1854,9960069.854
2006-06-16 09:40:00,16.28,16.33,16.27,16.32,904714.6260469676,1.1854,1.1891,1.1847,1.1884,904714.626
2006-06-16 09:50:00,16.32,16.36,16.29,16.3,1078399.0958038352,1.1884,1.1913,1.1862,1.1869,1078399.0958
2006-06-16 10:00:00,16.31,16.31,16.26,16.3,907738.98248552,1.1876,1.1876,1.184,1.1869,907738.9825
2006-06-16 10:10:00,16.3,16.31,16.26,16.28,623017.4263417991,1.1869,1.1876,1.184,1.1854,623017.4263
2006-06-16 10:20:00,16.28,16.29,16.23,16.24,681776.3514336747,1.1854,1.1862,1.1818,1.1825,681776.3514
2006-06-16 10:30:00,16.24,16.28,16.24,16.27,1184251.57115317,1.1825,1.1854,1.1825,1.1847,1184251.5712
2006-06-16 10:40:00,16.27,16.27,16.25,16.26,705107.1011025077,1.1847,1.1847,1.1833,1.184,705107.1011
2006-06-16 10:50:00,16.26,16.3,16.26,16.29,985508.1480482966,1.184,1.1869,1.184,1.1862,985508.148
2006-06-16 11:00:00,16.29,16.33,16.29,16.31,628202.0373793175,1.1862,1.1891,1.1862,1.1876,628202.0374
2006-06-16 11:10:00,16.31,16.34,16.31,16.32,530558.5295060535,1.1876,1.1898,1.1876,1.1884,530558.5295
2006-06-16 11:20:00,16.32,16.32,16.27,16.27,616536.662544901,1.1884,1.1884,1.1847,1.1847,616536.6625
2006-06-16 11:30:00,16.27,16.32,16.27,16.31,591477.7091968952,1.1847,1.1884,1.1847,1.1876,591477.7092
2006-06-16 11:40:00,16.31,16.33,16.3,16.32,759113.4660766581,1.1876,1.1891,1.1869,1.1884,759113.4661
2006-06-16 11:50:00,16.32,16.32,16.31,16.31,779851.9102267318,1.1884,1.1884,1.1876,1.1876,779851.9102
2006-06-16 12:00:00,16.31,16.33,16.29,16.29,472231.6553339712,1.1876,1.1891,1.1862,1.1862,472231.6553
2006-06-16 12:10:00,16.3,16.3,16.26,16.29,504203.4233986682,1.1869,1.1869,1.184,1.1862,504203.4234
2006-06-16 12:20:00,16.29,16.31,16.29,16.31,344776.6339949762,1.1862,1.1876,1.1862,1.1876,344776.634
2006-06-16 12:30:00,16.31,16.31,16.28,16.31,382365.0640169848,1.1876,1.1876,1.1854,1.1876,382365.064
2006-06-16 12:40:00,16.31,16.31,16.28,16.29,373724.0456211208,1.1876,1.1876,1.1854,1.1862,373724.0456
2006-06-16 12:50:00,16.29,16.34,16.29,16.34,627337.935539731,1.1862,1.1898,1.1862,1.1898,627337.9355
2006-06-16 13:00:00,16.34,16.35,16.32,16.33,481304.7246496284,1.1898,1.1905,1.1884,1.1891,481304.7246
2006-06-16 13:10:00,16.33,16.36,16.32,16.35,1398980.878290392,1.1891,1.1913,1.1884,1.1905,1398980.8783
2006-06-16 13:20:00,16.35,16.39,16.35,16.38,458406.0259005886,1.1905,1.1935,1.1905,1.1927,458406.0259
2006-06-16 13:30:00,16.38,16.38,16.33,16.35,647212.2778502185,1.1927,1.1927,1.1891,1.1905,647212.2779
2006-06-16 13:40:00,16.35,16.37,16.33,16.37,1926515.0513578933,1.1905,1.192,1.1891,1.192,1926515.0514
2006-06-16 13:50:00,16.36,16.39,16.35,16.36,556913.6356134389,1.1913,1.1935,1.1905,1.1913,556913.6356
2006-06-16 14:00:00,16.36,16.38,16.35,16.38,401375.3044878858,1.1913,1.1927,1.1905,1.1927,401375.3045
2006-06-16 14:10:00,16.38,16.43,16.36,16.42,820464.6966872929,1.1927,1.1964,1.1913,1.1956,820464.6967
2006-06-16 14:20:00,16.42,16.44,16.35,16.43,729301.952610927,1.1956,1.1971,1.1905,1.1964,729301.9526
2006-06-16 14:30:00,16.43,16.44,16.39,16.39,747016.0403224484,1.1964,1.1971,1.1935,1.1935,747016.0403
2006-06-16 14:40:00,16.39,16.44,16.39,16.44,435939.3780713421,1.1935,1.1971,1.1935,1.1971,435939.3781
2006-06-16 14:50:00,16.44,16.48,16.43,16.47,459270.127740175,1.1971,1.2,1.1964,1.1993,459270.1277
2006-06-16 15:00:00,16.47,16.51,16.47,16.51,776395.5028683862,1.1993,1.2022,1.1993,1.2022,776395.5029
2006-06-16 15:10:00,16.51,16.54,16.5,16.5,821328.7985268793,1.2022,1.2044,1.2015,1.2015,821328.7985
2006-06-16 15:20:00,16.51,16.51,16.45,16.45,848980.0573936444,1.2022,1.2022,1.1978,1.1978,848980.0574
2006-06-16 15:30:00,16.45,16.46,16.4,16.41,1100001.6417934955,1.1978,1.1986,1.1942,1.1949,1100001.6418
2006-06-16 15:40:00,16.4,16.42,16.39,16.4,1660803.735685073,1.1942,1.1956,1.1935,1.1942,1660803.7357
2006-06-16 15:50:00,16.4,16.42,16.4,16.41,1418855.2206008793,1.1942,1.1956,1.1942,1.1949,1418855.2206
2006-06-19 09:30:00,16.49,16.52,16.48,16.51,1164377.228842683,1.2007,1.2029,1.2,1.2022,1164377.2288
2006-06-19 09:40:00,16.51,16.52,16.48,16.51,413904.7811618887,1.2022,1.2029,1.2,1.2022,413904.7812
2006-06-19 09:50:00,16.51,16.55,16.5,16.55,722821.188814029,1.2022,1.2051,1.2015,1.2051,722821.1888
2006-06-19 10:00:00,16.55,16.55,16.51,16.52,386685.57321491686,1.2051,1.2051,1.2022,1.2029,386685.5732
2006-06-19 10:10:00,16.52,16.54,16.49,16.5,442420.1418682401,1.2029,1.2044,1.2007,1.2015,442420.1419
2006-06-19 10:20:00,16.5,16.5,16.47,16.5,388413.7768940897,1.2015,1.2015,1.1993,1.2015,388413.7769
2006-06-19 10:30:00,16.5,16.53,16.49,16.52,600118.7275927593,1.2015,1.2037,1.2007,1.2029,600118.7276
2006-06-19 10:40:00,16.52,16.55,16.52,16.53,827377.5114039842,1.2029,1.2051,1.2029,1.2037,827377.5114
2006-06-19 10:50:00,16.53,16.57,16.49,16.55,953536.3799835996,1.2037,1.2066,1.2007,1.2051,953536.38
2006-06-19 11:00:00,16.55,16.56,16.54,16.54,392302.2351722285,1.2051,1.2058,1.2044,1.2044,392302.2352
2006-06-19 11:10:00,16.55,16.56,16.5,16.51,538767.4969821244,1.2051,1.2058,1.2015,1.2022,538767.497
2006-06-19 11:20:00,16.51,16.52,16.47,16.48,483032.9283288012,1.2022,1.2029,1.1993,1.2,483032.9283
2006-06-19 11:30:00,16.48,16.55,16.48,16.55,1055500.3970547954,1.2,1.2051,1.2,1.2051,1055500.3971
2006-06-19 11:40:00,16.55,16.58,16.55,16.57,587157.1999989632,1.2051,1.2073,1.2051,1.2066,587157.2
2006-06-19 11:50:00,16.56,16.56,16.53,16.55,308052.3058125539,1.2058,1.2058,1.2037,1.2051,308052.3058
2006-06-19 12:00:00,16.54,16.56,16.52,16.53,331383.0554813869,1.2044,1.2058,1.2029,1.2037,331383.0555
2006-06-19 12:10:00,16.53,16.53,16.5,16.5,514140.5945539118,1.2037,1.2037,1.2015,1.2015,514140.5946
2006-06-19 12:20:00,16.5,16.53,16.5,16.52,300275.38925627625,1.2015,1.2037,1.2015,1.2029,300275.3893
2006-06-19 12:30:00,16.53,16.53,16.51,16.52,1064573.466370453,1.2037,1.2037,1.2022,1.2029,1064573.4664
2006-06-19 12:40:00,16.52,16.52,16.51,16.52,303299.7456948287,1.2029,1.2029,1.2022,1.2029,303299.7457
2006-06-19 12:50:00,16.51,16.53,16.5,16.51,358602.26342835865,1.2022,1.2037,1.2015,1.2022,358602.2634
2006-06-19 13:00:00,16.51,16.51,16.48,16.5,550432.871816541,1.2022,1.2022,1.2,1.2015,550432.8718
2006-06-19 13:10:00,16.49,16.5,16.48,16.48,409584.2719639567,1.2007,1.2015,1.2,1.2,409584.272
2006-06-19 13:20:00,16.48,16.51,16.48,16.51,334407.4119199393,1.2,1.2022,1.2,1.2022,334407.4119
2006-06-19 13:30:00,16.51,16.51,16.49,16.5,497722.6596017701,1.2022,1.2022,1.2007,1.2015,497722.6596
2006-06-19 13:40:00,16.5,16.54,16.5,16.52,717204.5268567173,1.2015,1.2044,1.2015,1.2029,717204.5269
2006-06-19 13:50:00,16.52,16.52,16.48,16.48,392302.2351722285,1.2029,1.2029,1.2,1.2,392302.2352
2006-06-19 14:00:00,16.48,16.51,16.48,16.51,408288.11920457706,1.2,1.2022,1.2,1.2022,408288.1192
2006-06-19 14:10:00,16.51,16.54,16.46,16.46,2066499.549370891,1.2022,1.2044,1.1986,1.1986,2066499.5494
2006-06-19 14:20:00,16.46,16.5,16.46,16.5,1079263.1976434216,1.1986,1.2015,1.1986,1.2015,1079263.1976
2006-06-19 14:30:00,16.5,16.5,16.47,16.48,1670740.906840317,1.2015,1.2015,1.1993,1.2,1670740.9068
2006-06-19 14:40:00,16.48,16.49,16.44,16.44,374156.096540914,1.2,1.2007,1.1971,1.1971,374156.0965
2006-06-19 14:50:00,16.44,16.48,16.43,16.44,646348.1760106321,1.1971,1.2,1.1964,1.1971,646348.176
2006-06-19 15:00:00,16.44,16.57,16.44,16.55,2527929.931710032,1.1971,1.2066,1.1971,1.2051,2527929.9317
2006-06-19 15:10:00,16.55,16.57,16.51,16.57,1340654.0041183096,1.2051,1.2066,1.2022,1.2066,1340654.0041
2006-06-19 15:20:00,16.57,16.58,16.54,16.56,938414.5977908374,1.2066,1.2073,1.2044,1.2058,938414.5978
2006-06-19 15:30:00,16.57,16.57,16.52,16.52,763001.9243547969,1.2066,1.2066,1.2029,1.2029,763001.9244
2006-06-19 15:40:00,16.52,16.53,16.48,16.52,988532.504486849,1.2029,1.2037,1.2,1.2029,988532.5045
2006-06-19 15:50:00,16.52,16.54,16.5,16.51,1417991.118761293,1.2029,1.2044,1.2015,1.2022,1417991.1188
2006-06-20 09:30:00,16.63,16.64,16.61,16.62,2178832.788517124,1.2109,1.2117,1.2095,1.2102,2178832.7885
2006-06-20 09:40:00,16.63,16.65,16.62,16.64,1359232.1936694174,1.2109,1.2124,1.2102,1.2117,1359232.1937
2006-06-20 09:50:00,16.64,16.71,16.62,16.68,1497056.4370834492,1.2117,1.2168,1.2102,1.2146,1497056.4371
2006-06-20 10:00:00,16.68,16.77,16.67,16.73,1250355.36188153,1.2146,1.2211,1.2138,1.2182,1250355.3619
2006-06-20 10:10:00,16.73,16.77,16.71,16.71,1063277.3136110732,1.2182,1.2211,1.2168,1.2168,1063277.3136
2006-06-20 10:20:00,16.71,16.75,16.66,16.68,629498.190138697,1.2168,1.2197,1.2131,1.2146,629498.1901
2006-06-20 10:30:00,16.68,16.74,16.68,16.69,646348.1760106321,1.2146,1.2189,1.2146,1.2153,646348.176
2006-06-20 10:40:00,16.69,16.7,16.67,16.69,783308.3175850775,1.2153,1.216,1.2138,1.2153,783308.3176
2006-06-20 10:50:00,16.68,16.7,16.67,16.68,461430.382339141,1.2146,1.216,1.2138,1.2146,461430.3823
2006-06-20 11:00:00,16.68,16.71,16.67,16.68,475688.0626923168,1.2146,1.2168,1.2138,1.2146,475688.0627
2006-06-20 11:10:00,16.68,16.69,16.66,16.67,677455.8422357426,1.2146,1.2153,1.2131,1.2138,677455.8422
2006-06-20 11:20:00,16.66,16.69,16.66,16.68,596230.2693146204,1.2131,1.2153,1.2131,1.2146,596230.2693
2006-06-20 11:30:00,16.68,16.69,16.66,16.69,575923.8760843399,1.2146,1.2153,1.2131,1.2153,575923.8761
2006-06-20 11:40:00,16.68,16.69,16.67,16.69,449332.95658493135,1.2146,1.2153,1.2138,1.2153,449332.9566
2006-06-20 11:50:00,16.68,16.69,16.68,16.68,228122.8856508113,1.2146,1.2153,1.2146,1.2146,228122.8857
2006-06-20 12:00:00,16.68,16.7,16.66,16.68,289042.0653416529,1.2146,1.216,1.2131,1.2146,289042.0653
2006-06-20 12:10:00,16.68,16.69,16.67,16.67,310644.6113313131,1.2146,1.2153,1.2138,1.2138,310644.6113
2006-06-20 12:20:00,16.67,16.69,16.67,16.67,134799.8869754794,1.2138,1.2153,1.2138,1.2138,134799.887
2006-06-20 12:30:00,16.67,16.69,16.66,16.67,256206.19543736952,1.2138,1.2153,1.2131,1.2138,256206.1954
2006-06-20 12:40:00,16.67,16.68,16.65,16.66,457109.873141209,1.2138,1.2146,1.2124,1.2131,457109.8731
2006-06-20 12:50:00,16.66,16.66,16.63,16.66,466182.9424568663,1.2131,1.2131,1.2109,1.2131,466182.9425
2006-06-20 13:00:00,16.66,16.67,16.66,16.67,314533.0696094519,1.2131,1.2138,1.2131,1.2138,314533.0696
2006-06-20 13:10:00,16.67,16.67,16.65,16.65,260958.7555550948,1.2138,1.2138,1.2124,1.2124,260958.7556
2006-06-20 13:20:00,16.65,16.67,16.64,16.66,600118.7275927593,1.2124,1.2138,1.2117,1.2131,600118.7276
2006-06-20 13:30:00,16.66,16.67,16.63,16.65,639435.3612939408,1.2131,1.2138,1.2109,1.2124,639435.3613
2006-06-20 13:40:00,16.65,16.67,16.64,16.65,261390.806474888,1.2124,1.2138,1.2117,1.2124,261390.8065
2006-06-20 13:50:00,16.65,16.65,16.62,16.63,473527.80809335073,1.2124,1.2124,1.2102,1.2109,473527.8081
2006-06-20 14:00:00,16.63,16.66,16.63,16.66,290770.26902082574,1.2109,1.2131,1.2109,1.2131,290770.269
2006-06-20 14:10:00,16.67,16.68,16.62,16.62,388413.7768940897,1.2138,1.2146,1.2102,1.2102,388413.7769
2006-06-20 14:20:00,16.62,16.62,16.59,16.59,797133.9470184599,1.2102,1.2102,1.208,1.208,797133.947
2006-06-20 14:30:00,16.59,16.64,16.57,16.62,525805.9693883284,1.208,1.2117,1.2066,1.2102,525805.9694
2006-06-20 14:40:00,16.62,16.64,16.59,16.63,591045.658277102,1.2102,1.2117,1.208,1.2109,591045.6583
2006-06-20 14:50:00,16.63,16.67,16.63,16.66,410880.4247233362,1.2109,1.2138,1.2109,1.2131,410880.4247
2006-06-20 15:00:00,16.66,16.67,16.66,16.67,467479.09521624586,1.2131,1.2138,1.2131,1.2138,467479.0952
2006-06-20 15:10:00,16.67,16.69,16.66,16.68,579812.3343624787,1.2138,1.2153,1.2131,1.2146,579812.3344
2006-06-20 15:20:00,16.68,16.68,16.66,16.66,726709.6470921679,1.2146,1.2146,1.2131,1.2131,726709.6471
2006-06-20 15:30:00,16.66,16.67,16.64,16.67,1087472.1651194924,1.2131,1.2138,1.2117,1.2138,1087472.1651
2006-06-20 15:40:00,16.67,16.67,16.64,16.65,1667716.5504017645,1.2138,1.2138,1.2117,1.2124,1667716.5504
2006-06-20 15:50:00,16.65,16.65,16.6,16.64,1379538.5868996978,1.2124,1.2124,1.2087,1.2117,1379538.5869
2006-06-21 09:30:00,16.64,16.73,16.64,16.7,1125492.6460612945,1.2117,1.2182,1.2117,1.216,1125492.6461
2006-06-21 09:40:00,16.7,16.72,16.67,16.71,826945.460484191,1.216,1.2175,1.2138,1.2168,826945.4605
2006-06-21 09:50:00,16.7,16.74,16.68,16.71,797565.9979382531,1.216,1.2189,1.2146,1.2168,797565.9979
2006-06-21 10:00:00,16.72,16.76,16.71,16.72,556481.5846936457,1.2175,1.2204,1.2168,1.2175,556481.5847
2006-06-21 10:10:00,16.72,16.75,16.71,16.72,845091.5991155055,1.2175,1.2197,1.2168,1.2175,845091.5991
2006-06-21 10:20:00,16.72,16.74,16.72,16.73,467479.09521624586,1.2175,1.2189,1.2175,1.2182,467479.0952
2006-06-21 10:30:00,16.73,16.76,16.66,16.67,1046427.3277391382,1.2182,1.2204,1.2131,1.2138,1046427.3277
2006-06-21 10:40:00,16.67,16.7,16.66,16.66,690849.4207493319,1.2138,1.216,1.2131,1.2131,690849.4207
2006-06-21 10:50:00,16.66,16.68,16.59,16.61,1259428.4311971874,1.2131,1.2146,1.208,1.2095,1259428.4312
2006-06-21 11:00:00,16.61,16.68,16.6,16.63,707267.3557014737,1.2095,1.2146,1.2087,1.2109,707267.3557
2006-06-21 11:10:00,16.63,16.66,16.63,16.64,368107.3836638092,1.2109,1.2131,1.2109,1.2117,368107.3837
2006-06-21 11:20:00,16.64,16.66,16.63,16.65,471799.60441417794,1.2117,1.2131,1.2109,1.2124,471799.6044
2006-06-21 11:30:00,16.65,16.67,16.63,16.64,600982.8294323457,1.2124,1.2138,1.2109,1.2117,600982.8294
2006-06-21 11:40:00,16.65,16.68,16.64,16.66,495562.40500280407,1.2124,1.2146,1.2117,1.2131,495562.405
2006-06-21 11:50:00,16.66,16.67,16.65,16.66,336135.6155991121,1.2131,1.2138,1.2124,1.2131,336135.6156
2006-06-21 12:00:00,16.66,16.69,16.65,16.66,438099.63267030806,1.2131,1.2153,1.2124,1.2131,438099.6327
2006-06-21 12:10:00,16.66,16.66,16.63,16.65,1217951.5428970398,1.2131,1.2131,1.2109,1.2124,1217951.5429
2006-06-21 12:20:00,16.65,16.68,16.63,16.65,371131.7401023616,1.2124,1.2146,1.2109,1.2124,371131.7401
2006-06-21 12:30:00,16.65,16.66,16.61,16.62,245836.97336233265,1.2124,1.2131,1.2095,1.2102,245836.9734
2006-06-21 12:40:00,16.62,16.64,16.62,16.64,206520.3396611512,1.2102,1.2117,1.2102,1.2117,206520.3397
2006-06-21 12:50:00,16.64,16.67,16.63,16.66,349097.1431929082,1.2117,1.2138,1.2109,1.2131,349097.1432
2006-06-21 13:00:00,16.66,16.68,16.66,16.68,272192.07946971804,1.2131,1.2146,1.2131,1.2146,272192.0795
2006-06-21 13:10:00,16.68,16.68,16.66,16.66,362922.7726262907,1.2146,1.2146,1.2131,1.2131,362922.7726
2006-06-21 13:20:00,16.66,16.67,16.65,16.66,544816.2098592293,1.2131,1.2138,1.2124,1.2131,544816.2099
2006-06-21 13:30:00,16.66,16.69,16.66,16.68,262686.95923426753,1.2131,1.2153,1.2131,1.2146,262686.9592
2006-06-21 13:40:00,16.68,16.69,16.67,16.68,274352.334068684,1.2146,1.2153,1.2138,1.2146,274352.3341
2006-06-21 13:50:00,16.68,16.71,16.67,16.67,482168.8264892148,1.2146,1.2168,1.2138,1.2138,482168.8265
2006-06-21 14:00:00,16.67,16.69,16.67,16.68,281697.1997051685,1.2138,1.2153,1.2138,1.2146,281697.1997
2006-06-21 14:10:00,16.67,16.69,16.67,16.68,217321.6126559812,1.2138,1.2153,1.2138,1.2146,217321.6127
2006-06-21 14:20:00,16.69,16.69,16.67,16.68,344344.583075183,1.2153,1.2153,1.2138,1.2146,344344.5831
2006-06-21 14:30:00,16.68,16.69,16.68,16.69,259662.60279571512,1.2146,1.2153,1.2146,1.2153,259662.6028
2006-06-21 14:40:00,16.69,16.71,16.68,16.68,315397.1714490384,1.2153,1.2168,1.2146,1.2146,315397.1714
2006-06-21 14:50:00,16.68,16.68,16.66,16.66,553889.2791748865,1.2146,1.2146,1.2131,1.2131,553889.2792
2006-06-21 15:00:00,16.66,16.67,16.64,16.67,667086.6201607058,1.2131,1.2138,1.2117,1.2138,667086.6202
2006-06-21 15:10:00,16.67,16.68,16.66,16.68,714612.2213379581,1.2138,1.2146,1.2131,1.2146,714612.2213
2006-06-21 15:20:00,16.68,16.69,16.68,16.68,475688.0626923168,1.2146,1.2153,1.2146,1.2146,475688.0627
2006-06-21 15:30:00,16.68,16.7,16.66,16.69,614808.4588657282,1.2146,1.216,1.2131,1.2153,614808.4589
2006-06-21 15:40:00,16.69,16.71,16.67,16.68,1143638.784692609,1.2153,1.2168,1.2138,1.2146,1143638.7847
2006-06-21 15:50:00,16.68,16.69,16.63,16.67,2279500.65282894,1.2146,1.2153,1.2109,1.2138,2279500.6528
2006-06-22 09:30:00,16.6,16.7,16.6,16.67,871878.7561426841,1.2087,1.216,1.2087,1.2138,871878.7561
2006-06-22 09:40:00,16.67,16.76,16.66,16.73,776395.5028683862,1.2138,1.2204,1.2131,1.2182,776395.5029
2006-06-22 09:50:00,16.72,16.78,16.71,16.77,1116851.6276654303,1.2175,1.2219,1.2168,1.2211,1116851.6277
2006-06-22 10:00:00,16.77,16.77,16.71,16.72,771210.8918308677,1.2211,1.2211,1.2168,1.2175,771210.8918
2006-06-22 10:10:00,16.72,16.77,16.71,16.73,495130.35408301087,1.2175,1.2211,1.2168,1.2182,495130.3541
2006-06-22 10:20:00,16.72,16.73,16.68,16.69,480008.5718902488,1.2175,1.2182,1.2146,1.2153,480008.5719
2006-06-22 10:30:00,16.69,16.7,16.68,16.68,403967.610006645,1.2153,1.216,1.2146,1.2146,403967.61
2006-06-22 10:40:00,16.68,16.71,16.68,16.7,465318.8406172799,1.2146,1.2168,1.2146,1.216,465318.8406
2006-06-22 10:50:00,16.7,16.74,16.7,16.73,665358.416481533,1.216,1.2189,1.216,1.2182,665358.4165
2006-06-22 11:00:00,16.73,16.73,16.69,16.7,592341.8110364816,1.2182,1.2182,1.2153,1.216,592341.811
2006-06-22 11:10:00,16.7,16.7,16.66,16.69,722821.188814029,1.216,1.216,1.2131,1.2153,722821.1888
2006-06-22 11:20:00,16.69,16.69,16.65,16.67,446308.6001463789,1.2153,1.2153,1.2124,1.2138,446308.6001
2006-06-22 11:30:00,16.68,16.69,16.65,16.66,598390.5239135865,1.2146,1.2153,1.2124,1.2131,598390.5239
2006-06-22 11:40:00,16.66,16.66,16.64,16.66,338295.8701980781,1.2131,1.2131,1.2117,1.2131,338295.8702
2006-06-22 11:50:00,16.66,16.69,16.66,16.68,387117.62413471006,1.2131,1.2153,1.2131,1.2146,387117.6241
2006-06-22 12:00:00,16.68,16.69,16.67,16.67,247997.22796129863,1.2146,1.2153,1.2138,1.2138,247997.228
2006-06-22 12:10:00,16.67,16.69,16.67,16.68,979891.4860909848,1.2138,1.2153,1.2138,1.2146,979891.4861
2006-06-22 12:20:00,16.67,16.68,16.65,16.66,267871.570271786,1.2138,1.2146,1.2124,1.2131,267871.5703
2006-06-22 12:30:00,16.66,16.67,16.65,16.67,239788.26048522777,1.2131,1.2138,1.2124,1.2138,239788.2605
2006-06-22 12:40:00,16.66,16.67,16.63,16.63,363786.87446587713,1.2131,1.2138,1.2109,1.2109,363786.8745
2006-06-22 12:50:00,16.63,16.66,16.62,16.66,373724.0456211208,1.2109,1.2131,1.2102,1.2131,373724.0456
2006-06-22 13:00:00,16.66,16.68,16.64,16.68,213865.2052976356,1.2131,1.2146,1.2117,1.2146,213865.2053
2006-06-22 13:10:00,16.67,16.7,16.67,16.69,477416.2663714896,1.2138,1.216,1.2138,1.2153,477416.2664
2006-06-22 13:20:00,16.69,16.72,16.69,16.72,681344.3005138815,1.2153,1.2175,1.2153,1.2175,681344.3005
2006-06-22 13:30:00,16.72,16.72,16.69,16.69,429890.6651942372,1.2175,1.2175,1.2153,1.2153,429890.6652
2006-06-22 13:40:00,16.69,16.69,16.65,16.68,425138.105076512,1.2153,1.2153,1.2124,1.2146,425138.1051
2006-06-22 13:50:00,16.68,16.7,16.67,16.69,203063.9323028055,1.2146,1.216,1.2138,1.2153,203063.9323
2006-06-22 14:00:00,16.69,16.7,16.65,16.65,278672.84326661605,1.2153,1.216,1.2124,1.2124,278672.8433
2006-06-22 14:10:00,16.65,16.67,16.65,16.66,245836.97336233265,1.2124,1.2138,1.2124,1.2131,245836.9734
2006-06-22 14:20:00,16.66,16.71,16.66,16.7,457109.873141209,1.2131,1.2168,1.2131,1.216,457109.8731
2006-06-22 14:30:00,16.7,16.7,16.68,16.69,258366.4500363356,1.216,1.216,1.2146,1.2153,258366.45
2006-06-22 14:40:00,16.69,16.69,16.66,16.68,268303.6211915792,1.2153,1.2153,1.2131,1.2146,268303.6212
2006-06-22 14:50:00,16.68,16.71,16.63,16.69,356009.95790959947,1.2146,1.2168,1.2109,1.2153,356009.9579
2006-06-22 15:00:00,16.7,16.7,16.67,16.69,380204.8094180189,1.216,1.216,1.2138,1.2153,380204.8094
2006-06-22 15:10:00,16.69,16.73,16.69,16.72,392734.28609202174,1.2153,1.2182,1.2153,1.2175,392734.2861
2006-06-22 15:20:00,16.71,16.75,16.71,16.71,841203.1408373667,1.2168,1.2197,1.2168,1.2168,841203.1408
2006-06-22 15:30:00,16.71,16.74,16.7,16.72,589317.4545979291,1.2168,1.2189,1.216,1.2175,589317.4546
2006-06-22 15:40:00,16.71,16.74,16.67,16.74,665790.4674013262,1.2168,1.2189,1.2138,1.2189,665790.4674
2006-06-22 15:50:00,16.74,16.75,16.71,16.71,1128084.9515800537,1.2189,1.2197,1.2168,1.2168,1128084.9516
2006-06-23 09:30:00,16.62,16.63,16.58,16.59,1260724.583956567,1.2102,1.2109,1.2073,1.208,1260724.584
2006-06-23 09:40:00,16.59,16.6,16.54,16.55,957424.8382617384,1.208,1.2087,1.2044,1.2051,957424.8383
2006-06-23 09:50:00,16.55,16.62,16.54,16.6,797998.0488580463,1.2051,1.2102,1.2044,1.2087,797998.0489
2006-06-23 10:00:00,16.6,16.62,16.57,16.58,602711.0331115185,1.2087,1.2102,1.2066,1.2073,602711.0331
2006-06-23 10:10:00,16.58,16.59,16.54,16.58,696034.0317868504,1.2073,1.208,1.2044,1.2073,696034.0318
2006-06-23 10:20:00,16.58,16.61,16.57,16.59,343480.4812355966,1.2073,1.2095,1.2066,1.208,343480.4812
2006-06-23 10:30:00,16.59,16.64,16.59,16.6,485193.1829277672,1.208,1.2117,1.208,1.2087,485193.1829
2006-06-23 10:40:00,16.59,16.6,16.57,16.58,417361.1885202343,1.208,1.2087,1.2066,1.2073,417361.1885
2006-06-23 10:50:00,16.58,16.6,16.57,16.59,1034761.9529047216,1.2073,1.2087,1.2066,1.208,1034761.9529
2006-06-23 11:00:00,16.58,16.59,16.5,16.52,1026552.9854286507,1.2073,1.208,1.2015,1.2029,1026552.9854
2006-06-23 11:10:00,16.53,16.54,16.51,16.53,371563.7910221548,1.2037,1.2044,1.2022,1.2037,371563.791
2006-06-23 11:20:00,16.52,16.57,16.52,16.53,426866.3087556848,1.2029,1.2066,1.2029,1.2037,426866.3088
2006-06-23 11:30:00,16.53,16.53,16.48,16.5,374156.096540914,1.2037,1.2037,1.2,1.2015,374156.0965
2006-06-23 11:40:00,16.5,16.53,16.49,16.52,219481.8672549472,1.2015,1.2037,1.2007,1.2029,219481.8673
2006-06-23 11:50:00,16.52,16.56,16.52,16.55,266143.3665926132,1.2029,1.2058,1.2029,1.2051,266143.3666
2006-06-23 12:00:00,16.54,16.57,16.53,16.55,267007.4684321996,1.2044,1.2066,1.2037,1.2051,267007.4684
2006-06-23 12:10:00,16.55,16.58,16.55,16.58,380204.8094180189,1.2051,1.2073,1.2051,1.2073,380204.8094
2006-06-23 12:20:00,16.58,16.66,16.57,16.63,511116.2381153594,1.2073,1.2131,1.2066,1.2109,511116.2381
2006-06-23 12:30:00,16.63,16.66,16.61,16.64,448468.85474534496,1.2109,1.2131,1.2095,1.2117,448468.8547
2006-06-23 12:40:00,16.64,16.65,16.63,16.65,259230.551875922,1.2117,1.2124,1.2109,1.2124,259230.5519
2006-06-23 12:50:00,16.65,16.66,16.62,16.64,373724.0456211208,1.2124,1.2131,1.2102,1.2117,373724.0456
2006-06-23 13:00:00,16.64,16.65,16.63,16.63,238492.10772584812,1.2117,1.2124,1.2109,1.2109,238492.1077
2006-06-23 13:10:00,16.63,16.65,16.61,16.61,210408.79793929,1.2109,1.2124,1.2095,1.2095,210408.7979
2006-06-23 13:20:00,16.61,16.62,16.6,16.61,257070.2972769559,1.2095,1.2102,1.2087,1.2095,257070.2973
2006-06-23 13:30:00,16.61,16.66,16.61,16.66,456677.8222214158,1.2095,1.2131,1.2095,1.2131,456677.8222
2006-06-23 13:40:00,16.66,16.7,16.65,16.69,951376.1253846335,1.2131,1.216,1.2124,1.2153,951376.1254
2006-06-23 13:50:00,16.69,16.69,16.66,16.66,413472.7302420955,1.2153,1.2153,1.2131,1.2131,413472.7302
2006-06-23 14:00:00,16.66,16.66,16.63,16.63,391438.1333326421,1.2131,1.2131,1.2109,1.2109,391438.1333
2006-06-23 14:10:00,16.63,16.64,16.62,16.63,129615.27593796096,1.2109,1.2117,1.2102,1.2109,129615.2759
2006-06-23 14:20:00,16.63,16.63,16.61,16.62,187942.1501100434,1.2109,1.2109,1.2095,1.2102,187942.1501
2006-06-23 14:30:00,16.62,16.62,16.61,16.61,322742.0370855228,1.2102,1.2102,1.2095,1.2095,322742.0371
2006-06-23 14:40:00,16.61,16.61,16.57,16.57,292066.4217802054,1.2095,1.2095,1.2066,1.2066,292066.4218
2006-06-23 14:50:00,16.57,16.59,16.56,16.56,216889.561736188,1.2066,1.208,1.2058,1.2058,216889.5617
2006-06-23 15:00:00,16.56,16.57,16.56,16.57,253613.88991861028,1.2058,1.2066,1.2058,1.2066,253613.8899
2006-06-23 15:10:00,16.57,16.57,16.56,16.56,388413.7768940897,1.2066,1.2066,1.2058,1.2058,388413.7769
2006-06-23 15:20:00,16.56,16.56,16.53,16.54,669246.8747596717,1.2058,1.2058,1.2037,1.2044,669246.8748
2006-06-23 15:30:00,16.54,16.55,16.54,16.54,735350.6654880319,1.2044,1.2051,1.2044,1.2044,735350.6655
2006-06-23 15:40:00,16.54,16.55,16.52,16.55,775531.4010287998,1.2044,1.2051,1.2029,1.2051,775531.401
2006-06-23 15:50:00,16.54,16.54,16.49,16.5,1472429.5346552366,1.2044,1.2044,1.2007,1.2015,1472429.5347
2006-06-26 09:30:00,16.6,16.66,16.59,16.61,1131973.4098581926,1.2087,1.2131,1.208,1.2095,1131973.4099
2006-06-26 09:40:00,16.61,16.63,16.58,16.58,829105.715083157,1.2095,1.2109,1.2073,1.2073,829105.7151
2006-06-26 09:50:00,16.58,16.6,16.56,16.6,1052043.9896964498,1.2073,1.2087,1.2058,1.2087,1052043.9897
2006-06-26 10:00:00,16.61,16.65,16.58,16.64,1214927.1864584875,1.2095,1.2124,1.2073,1.2117,1214927.1865
2006-06-26 10:10:00,16.64,16.65,16.62,16.63,835586.478880055,1.2117,1.2124,1.2102,1.2109,835586.4789
2006-06-26 10:20:00,16.63,16.66,16.63,16.64,425138.105076512,1.2109,1.2131,1.2109,1.2117,425138.1051
2006-06-26 10:30:00,16.64,16.65,16.63,16.64,497722.6596017701,1.2117,1.2124,1.2109,1.2117,497722.6596
2006-06-26 10:40:00,16.64,16.64,16.62,16.62,308484.3567323471,1.2117,1.2117,1.2102,1.2102,308484.3567
2006-06-26 10:50:00,16.63,16.64,16.6,16.6,355145.856070013,1.2109,1.2117,1.2087,1.2087,355145.8561
2006-06-26 11:00:00,16.6,16.64,16.6,16.64,336135.6155991121,1.2087,1.2117,1.2087,1.2117,336135.6156
2006-06-26 11:10:00,16.64,16.65,16.63,16.64,274352.334068684,1.2117,1.2124,1.2109,1.2117,274352.3341
2006-06-26 11:20:00,16.64,16.64,16.62,16.63,248861.32980088505,1.2117,1.2117,1.2102,1.2109,248861.3298
2006-06-26 11:30:00,16.63,16.66,16.63,16.65,362490.7217064975,1.2109,1.2131,1.2109,1.2124,362490.7217
2006-06-26 11:40:00,16.65,16.66,16.65,16.65,355577.9069898063,1.2124,1.2131,1.2124,1.2124,355577.907
2006-06-26 11:50:00,16.65,16.65,16.64,16.65,486921.38660694,1.2124,1.2124,1.2117,1.2124,486921.3866
2006-06-26 12:00:00,16.65,16.66,16.64,16.66,388413.7768940897,1.2124,1.2131,1.2117,1.2131,388413.7769
2006-06-26 12:10:00,16.66,16.66,16.63,16.64,331383.0554813869,1.2131,1.2131,1.2109,1.2117,331383.0555
2006-06-26 12:20:00,16.63,16.64,16.63,16.63,249725.43164047145,1.2109,1.2117,1.2109,1.2109,249725.4316
2006-06-26 12:30:00,16.63,16.65,16.62,16.65,263983.1119936472,1.2109,1.2124,1.2102,1.2124,263983.112
2006-06-26 12:40:00,16.65,16.66,16.65,16.65,209976.7470194968,1.2124,1.2131,1.2124,1.2124,209976.747
2006-06-26 12:50:00,16.65,16.66,16.65,16.65,365947.1290648431,1.2124,1.2131,1.2124,1.2124,365947.1291
2006-06-26 13:00:00,16.66,16.67,16.65,16.65,344776.6339949762,1.2131,1.2138,1.2124,1.2124,344776.634
2006-06-26 13:10:00,16.65,16.66,16.65,16.65,239356.20956543452,1.2124,1.2131,1.2124,1.2124,239356.2096
2006-06-26 13:20:00,16.65,16.65,16.65,16.65,321877.9352459364,1.2124,1.2124,1.2124,1.2124,321877.9352
2006-06-26 13:30:00,16.65,16.66,16.65,16.66,181893.43723293857,1.2124,1.2131,1.2124,1.2131,181893.4372
2006-06-26 13:40:00,16.66,16.66,16.65,16.65,98507.60971285032,1.2131,1.2131,1.2124,1.2124,98507.6097
2006-06-26 13:50:00,16.65,16.65,16.64,16.65,209112.64517991035,1.2124,1.2124,1.2117,1.2124,209112.6452
2006-06-26 14:00:00,16.65,16.66,16.65,16.65,190966.50654859585,1.2124,1.2131,1.2124,1.2124,190966.5065
2006-06-26 14:10:00,16.65,16.65,16.64,16.65,374156.096540914,1.2124,1.2124,1.2117,1.2124,374156.0965
2006-06-26 14:20:00,16.65,16.67,16.64,16.66,372427.8928617412,1.2124,1.2138,1.2117,1.2131,372427.8929
2006-06-26 14:30:00,16.66,16.68,16.66,16.66,335703.5646793189,1.2131,1.2146,1.2131,1.2131,335703.5647
2006-06-26 14:40:00,16.66,16.68,16.66,16.67,467479.09521624586,1.2131,1.2146,1.2131,1.2138,467479.0952
2006-06-26 14:50:00,16.67,16.68,16.66,16.66,496858.5577621837,1.2138,1.2146,1.2131,1.2131,496858.5578
2006-06-26 15:00:00,16.66,16.68,16.65,16.67,365947.1290648431,1.2131,1.2146,1.2124,1.2138,365947.1291
2006-06-26 15:10:00,16.67,16.68,16.66,16.67,322742.0370855228,1.2138,1.2146,1.2131,1.2138,322742.0371
2006-06-26 15:20:00,16.67,16.67,16.66,16.66,251453.6353196443,1.2138,1.2138,1.2131,1.2131,251453.6353
2006-06-26 15:30:00,16.66,16.68,16.66,16.67,502907.2706392885,1.2131,1.2146,1.2131,1.2138,502907.2706
2006-06-26 15:40:00,16.67,16.68,16.66,16.68,498154.7105215633,1.2138,1.2146,1.2131,1.2146,498154.7105
2006-06-26 15:50:00,16.68,16.71,16.68,16.7,1298313.0139785756,1.2146,1.2168,1.2146,1.216,1298313.014
2006-06-27 09:30:00,16.78,16.82,16.77,16.79,1350159.1243537602,1.2219,1.2248,1.2211,1.2226,1350159.1244
2006-06-27 09:40:00,16.79,16.81,16.77,16.79,875335.1635010297,1.2226,1.224,1.2211,1.2226,875335.1635
2006-06-27 09:50:00,16.78,16.78,16.75,16.76,646780.2269304253,1.2219,1.2219,1.2197,1.2204,646780.2269
2006-06-27 10:00:00,16.76,16.8,16.75,16.79,749176.2949214143,1.2204,1.2233,1.2197,1.2226,749176.2949
2006-06-27 10:10:00,16.79,16.81,16.77,16.78,763001.9243547969,1.2226,1.224,1.2211,1.2219,763001.9244
2006-06-27 10:20:00,16.79,16.82,16.78,16.82,621721.2735824194,1.2226,1.2248,1.2219,1.2248,621721.2736
2006-06-27 10:30:00,16.82,16.86,16.81,16.86,866262.0941853725,1.2248,1.2277,1.224,1.2277,866262.0942
2006-06-27 10:40:00,16.86,16.88,16.83,16.83,889592.8438542055,1.2277,1.2291,1.2255,1.2255,889592.8439
2006-06-27 10:50:00,16.83,16.87,16.83,16.87,821328.7985268793,1.2255,1.2284,1.2255,1.2284,821328.7985
2006-06-27 11:00:00,16.87,16.9,16.86,16.87,1215359.2373782806,1.2284,1.2306,1.2277,1.2284,1215359.2374
2006-06-27 11:10:00,16.86,16.86,16.81,16.81,633818.6993366291,1.2277,1.2277,1.224,1.224,633818.6993
2006-06-27 11:20:00,16.81,16.82,16.74,16.79,653693.0416471164,1.224,1.2248,1.2189,1.2226,653693.0416
2006-06-27 11:30:00,16.78,16.79,16.74,16.77,449332.95658493135,1.2219,1.2226,1.2189,1.2211,449332.9566
2006-06-27 11:40:00,16.77,16.77,16.74,16.75,298115.1346573102,1.2211,1.2211,1.2189,1.2197,298115.1347
2006-06-27 11:50:00,16.75,16.76,16.73,16.76,358602.26342835865,1.2197,1.2204,1.2182,1.2204,358602.2634
2006-06-27 12:00:00,16.76,16.76,16.73,16.73,333975.3610001461,1.2204,1.2204,1.2182,1.2182,333975.361
2006-06-27 12:10:00,16.73,16.76,16.73,16.74,395326.591610781,1.2182,1.2204,1.2182,1.2189,395326.5916
2006-06-27 12:20:00,16.75,16.76,16.74,16.76,238060.05680605496,1.2197,1.2204,1.2189,1.2204,238060.0568
2006-06-27 12:30:00,16.76,16.78,16.75,16.76,303731.7966146219,1.2204,1.2219,1.2197,1.2204,303731.7966
2006-06-27 12:40:00,16.76,16.78,16.76,16.77,425138.105076512,1.2204,1.2219,1.2204,1.2211,425138.1051
2006-06-27 12:50:00,16.77,16.78,16.76,16.78,156834.48388493276,1.2211,1.2219,1.2204,1.2219,156834.4839
2006-06-27 13:00:00,16.77,16.79,16.77,16.78,268735.6721113724,1.2211,1.2226,1.2211,1.2219,268735.6721
2006-06-27 13:10:00,16.78,16.79,16.77,16.78,280833.0978655821,1.2219,1.2226,1.2211,1.2219,280833.0979
2006-06-27 13:20:00,16.78,16.79,16.77,16.77,175844.72435583372,1.2219,1.2226,1.2211,1.2211,175844.7244
2006-06-27 13:30:00,16.77,16.78,16.76,16.77,221642.12185391324,1.2211,1.2219,1.2204,1.2211,221642.1219
2006-06-27 13:40:00,16.77,16.77,16.73,16.74,289042.0653416529,1.2211,1.2211,1.2182,1.2189,289042.0653
2006-06-27 13:50:00,16.74,16.75,16.74,16.74,645052.0232512524,1.2189,1.2197,1.2189,1.2189,645052.0233
2006-06-27 14:00:00,16.74,16.75,16.71,16.71,368107.3836638092,1.2189,1.2197,1.2168,1.2168,368107.3837
2006-06-27 14:10:00,16.71,16.72,16.7,16.71,541359.8025008836,1.2168,1.2175,1.216,1.2168,541359.8025
2006-06-27 14:20:00,16.71,16.71,16.64,16.64,616536.662544901,1.2168,1.2168,1.2117,1.2117,616536.6625
2006-06-27 14:30:00,16.64,16.64,16.59,16.61,1461628.2616604066,1.2117,1.2117,1.208,1.2095,1461628.2617
2006-06-27 14:40:00,16.61,16.63,16.6,16.61,909467.1861646927,1.2095,1.2109,1.2087,1.2095,909467.1862
2006-06-27 14:50:00,16.61,16.65,16.6,16.65,999765.8284014724,1.2095,1.2124,1.2087,1.2124,999765.8284
2006-06-27 15:00:00,16.65,16.69,16.65,16.69,751336.5495203804,1.2124,1.2153,1.2124,1.2153,751336.5495
2006-06-27 15:10:00,16.69,16.72,16.69,16.71,843795.4463561259,1.2153,1.2175,1.2153,1.2168,843795.4464
2006-06-27 15:20:00,16.71,16.71,16.68,16.69,606599.4913896574,1.2168,1.2168,1.2146,1.2153,606599.4914
2006-06-27 15:30:00,16.69,16.69,16.65,16.67,1586923.028400435,1.2153,1.2153,1.2124,1.2138,1586923.0284
2006-06-27 15:40:00,16.67,16.72,16.65,16.71,1578714.0609243645,1.2138,1.2175,1.2124,1.2168,1578714.0609
2006-06-27 15:50:00,16.71,16.78,16.7,16.78,3240813.9493688173,1.2168,1.2219,1.216,1.2219,3240813.9494
2006-06-28 09:30:00,16.8,16.88,16.8,16.85,1404597.5402477037,1.2233,1.2291,1.2233,1.227,1404597.5402
2006-06-28 09:40:00,16.85,16.91,16.85,16.89,861509.5340676472,1.227,1.2313,1.227,1.2299,861509.5341
2006-06-28 09:50:00,16.89,16.89,16.83,16.86,707699.4066212669,1.2299,1.2299,1.2255,1.2277,707699.4066
2006-06-28 10:00:00,16.86,16.86,16.8,16.8,708563.5084608532,1.2277,1.2277,1.2233,1.2233,708563.5085
2006-06-28 10:10:00,16.8,16.85,16.79,16.82,831265.969682123,1.2233,1.227,1.2226,1.2248,831265.9697
2006-06-28 10:20:00,16.81,16.84,16.81,16.83,426434.2578358916,1.224,1.2262,1.224,1.2255,426434.2578
2006-06-28 10:30:00,16.83,16.85,16.82,16.85,572899.5196457874,1.2255,1.227,1.2248,1.227,572899.5196
2006-06-28 10:40:00,16.85,16.85,16.83,16.84,505931.62707784097,1.227,1.227,1.2255,1.2262,505931.6271
2006-06-28 10:50:00,16.84,16.86,16.82,16.82,575491.8251645467,1.2262,1.2277,1.2248,1.2248,575491.8252
2006-06-28 11:00:00,16.82,16.85,16.82,16.83,446740.6510661721,1.2248,1.227,1.2248,1.2255,446740.6511
2006-06-28 11:10:00,16.83,16.84,16.81,16.81,302435.64385524223,1.2255,1.2262,1.224,1.224,302435.6439
2006-06-28 11:20:00,16.81,16.82,16.8,16.81,383661.2167763645,1.224,1.2248,1.2233,1.224,383661.2168
2006-06-28 11:30:00,16.8,16.8,16.78,16.78,370267.6382627752,1.2233,1.2233,1.2219,1.2219,370267.6383
2006-06-28 11:40:00,16.78,16.79,16.78,16.79,435507.3271515489,1.2219,1.2226,1.2219,1.2226,435507.3272
2006-06-28 11:50:00,16.79,16.81,16.79,16.81,260094.65371550835,1.2226,1.224,1.2226,1.224,260094.6537
2006-06-28 12:00:00,16.81,16.81,16.77,16.78,658445.6017648417,1.224,1.224,1.2211,1.2219,658445.6018
2006-06-28 12:10:00,16.78,16.82,16.77,16.78,410016.32288374985,1.2219,1.2248,1.2211,1.2219,410016.3229
2006-06-28 12:20:00,16.78,16.8,16.78,16.78,260526.70463530155,1.2219,1.2233,1.2219,1.2219,260526.7046
2006-06-28 12:30:00,16.78,16.79,16.77,16.78,250157.48256026467,1.2219,1.2226,1.2211,1.2219,250157.4826
2006-06-28 12:40:00,16.78,16.79,16.77,16.78,235035.7003675025,1.2219,1.2226,1.2211,1.2219,235035.7004
2006-06-28 12:50:00,16.78,16.78,16.77,16.78,171956.2660776949,1.2219,1.2219,1.2211,1.2219,171956.2661
2006-06-28 13:00:00,16.78,16.78,16.78,16.78,378908.6566586392,1.2219,1.2219,1.2219,1.2219,378908.6567
2006-06-28 13:10:00,16.78,16.8,16.78,16.8,2145996.9186128406,1.2219,1.2233,1.2219,1.2233,2145996.9186
2006-06-28 13:20:00,16.8,16.81,16.8,16.81,261390.806474888,1.2233,1.224,1.2233,1.224,261390.8065
2006-06-28 13:30:00,16.81,16.81,16.78,16.81,271760.02854992484,1.224,1.224,1.2219,1.224,271760.0285
2006-06-28 13:40:00,16.81,16.82,16.8,16.81,296818.9818979306,1.224,1.2248,1.2233,1.224,296818.9819
2006-06-28 13:50:00,16.81,16.81,16.8,16.81,877495.4180999957,1.224,1.224,1.2233,1.224,877495.4181
2006-06-28 14:00:00,16.81,16.81,16.8,16.8,345208.6849147694,1.224,1.224,1.2233,1.2233,345208.6849
2006-06-28 14:10:00,16.8,16.85,16.8,16.84,643323.8195720796,1.2233,1.227,1.2233,1.2262,643323.8196
2006-06-28 14:20:00,16.84,16.87,16.84,16.87,400511.2026482994,1.2262,1.2284,1.2262,1.2284,400511.2026
2006-06-28 14:30:00,16.87,16.87,16.85,16.86,318853.57880738395,1.2284,1.2284,1.227,1.2277,318853.5788
2006-06-28 14:40:00,16.86,16.89,16.86,16.89,447172.7019859653,1.2277,1.2299,1.2277,1.2299,447172.702
2006-06-28 14:50:00,16.89,16.89,16.87,16.88,521917.5111101895,1.2299,1.2299,1.2284,1.2291,521917.5111
2006-06-28 15:00:00,16.88,16.89,16.88,16.89,600118.7275927593,1.2291,1.2299,1.2291,1.2299,600118.7276
2006-06-28 15:10:00,16.89,16.9,16.87,16.88,610920.0005875893,1.2299,1.2306,1.2284,1.2291,610920.0006
2006-06-28 15:20:00,16.88,16.88,16.85,16.85,469639.3498152119,1.2291,1.2291,1.227,1.227,469639.3498
2006-06-28 15:30:00,16.85,16.87,16.85,16.87,431186.8179536168,1.227,1.2284,1.227,1.2284,431186.818
2006-06-28 15:40:00,16.87,16.88,16.86,16.88,667950.7220002922,1.2284,1.2291,1.2277,1.2291,667950.722
2006-06-28 15:50:00,16.87,16.91,16.87,16.91,1693207.5546695634,1.2284,1.2313,1.2284,1.2313,1693207.5547
2006-06-29 09:30:00,17.01,17.01,16.92,16.95,1682406.2816747334,1.2386,1.2386,1.232,1.2342,1682406.2817
2006-06-29 09:40:00,16.95,16.97,16.92,16.95,1318619.4072088562,1.2342,1.2357,1.232,1.2342,1318619.4072
2006-06-29 09:50:00,16.95,17.0,16.94,16.98,938414.5977908374,1.2342,1.2379,1.2335,1.2364,938414.5978
2006-06-29 10:00:00,16.98,17.01,16.97,17.0,719364.7814556834,1.2364,1.2386,1.2357,1.2379,719364.7815
2006-06-29 10:10:00,17.01,17.03,16.98,16.98,1226160.5103731109,1.2386,1.2401,1.2364,1.2364,1226160.5104
2006-06-29 10:20:00,16.98,16.99,16.94,16.97,5481430.0194163695,1.2364,1.2371,1.2335,1.2357,5481430.0194
2006-06-29 10:30:00,16.97,17.01,16.97,17.01,677455.8422357426,1.2357,1.2386,1.2357,1.2386,677455.8422
2006-06-29 10:40:00,17.0,17.05,17.0,17.03,846819.8027946784,1.2379,1.2415,1.2379,1.2401,846819.8028
2006-06-29 10:50:00,17.03,17.05,16.97,17.0,944895.3615877356,1.2401,1.2415,1.2357,1.2379,944895.3616
2006-06-29 11:00:00,17.0,17.0,16.89,16.91,1627535.8148609966,1.2379,1.2379,1.2299,1.2313,1627535.8149
2006-06-29 11:10:00,16.91,16.93,16.9,16.91,792813.4378205279,1.2313,1.2328,1.2306,1.2313,792813.4378
2006-06-29 11:20:00,16.92,16.95,16.92,16.95,289474.1162614461,1.232,1.2342,1.232,1.2342,289474.1163
2006-06-29 11:30:00,16.95,16.95,16.92,16.93,476552.1645319032,1.2342,1.2342,1.232,1.2328,476552.1645
2006-06-29 11:40:00,16.93,16.93,16.91,16.93,352985.60147104703,1.2328,1.2328,1.2313,1.2328,352985.6015
2006-06-29 11:50:00,16.92,16.93,16.89,16.89,442852.1927880333,1.232,1.2328,1.2299,1.2299,442852.1928
2006-06-29 12:00:00,16.89,16.89,16.85,16.86,556049.5337738525,1.2299,1.2299,1.227,1.2277,556049.5338
2006-06-29 12:10:00,16.86,16.88,16.86,16.87,490809.8448850789,1.2277,1.2291,1.2277,1.2284,490809.8449
2006-06-29 12:20:00,16.87,16.88,16.87,16.87,280833.0978655821,1.2284,1.2291,1.2284,1.2284,280833.0979
2006-06-29 12:30:00,16.87,16.87,16.87,16.87,117949.90110354449,1.2284,1.2284,1.2284,1.2284,117949.9011
2006-06-29 12:40:00,16.87,16.88,16.87,16.88,349097.1431929082,1.2284,1.2291,1.2284,1.2291,349097.1432
2006-06-29 12:50:00,16.88,16.88,16.86,16.88,254477.9917581967,1.2291,1.2291,1.2277,1.2291,254477.9918
2006-06-29 13:00:00,16.88,16.88,16.85,16.88,167635.75687976286,1.2291,1.2291,1.227,1.2291,167635.7569
2006-06-29 13:10:00,16.88,16.92,16.88,16.9,235035.7003675025,1.2291,1.232,1.2291,1.2306,235035.7004
2006-06-29 13:20:00,16.9,16.91,16.89,16.9,165043.45136100362,1.2306,1.2313,1.2299,1.2306,165043.4514
2006-06-29 13:30:00,16.91,16.92,16.9,16.91,112333.23914623284,1.2313,1.232,1.2306,1.2313,112333.2391
2006-06-29 13:40:00,16.91,16.95,16.91,16.92,408288.11920457706,1.2313,1.2342,1.2313,1.232,408288.1192
2006-06-29 13:50:00,16.92,16.95,16.91,16.95,286881.8107426869,1.232,1.2342,1.2313,1.2342,286881.8107
2006-06-29 14:00:00,16.95,16.99,16.94,16.95,492538.0485642517,1.2342,1.2371,1.2335,1.2342,492538.0486
2006-06-29 14:10:00,16.95,17.02,16.94,17.01,889160.7929344123,1.2342,1.2393,1.2335,1.2386,889160.7929
2006-06-29 14:20:00,17.02,17.08,17.0,17.02,1074078.5866059032,1.2393,1.2437,1.2379,1.2393,1074078.5866
2006-06-29 14:30:00,17.02,17.06,17.0,17.04,792813.4378205279,1.2393,1.2422,1.2379,1.2408,792813.4378
2006-06-29 14:40:00,17.04,17.1,17.03,17.1,842931.3445165395,1.2408,1.2452,1.2401,1.2452,842931.3445
2006-06-29 14:50:00,17.1,17.13,17.1,17.1,1397252.6746112192,1.2452,1.2473,1.2452,1.2452,1397252.6746
2006-06-29 15:00:00,17.1,17.11,17.08,17.09,780716.0120663182,1.2452,1.2459,1.2437,1.2444,780716.0121
2006-06-29 15:10:00,17.09,17.1,17.07,17.08,761705.7715954173,1.2444,1.2452,1.243,1.2437,761705.7716
2006-06-29 15:20:00,17.08,17.08,17.02,17.05,731030.1562900998,1.2437,1.2437,1.2393,1.2415,731030.1563
2006-06-29 15:30:00,17.04,17.09,17.04,17.07,1062413.2117714868,1.2408,1.2444,1.2408,1.243,1062413.2118
2006-06-29 15:40:00,17.07,17.13,17.06,17.12,829537.7660029501,1.243,1.2473,1.2422,1.2466,829537.766
2006-06-29 15:50:00,17.12,17.13,17.11,17.12,1902320.1998494733,1.2466,1.2473,1.2459,1.2466,1902320.1998
2006-06-30 09:30:00,17.1,17.13,17.09,17.11,1475021.8401739958,1.2452,1.2473,1.2444,1.2459,1475021.8402
2006-06-30 09:40:00,17.12,17.15,17.11,17.15,704242.9992629213,1.2466,1.2488,1.2459,1.2488,704242.9993
2006-06-30 09:50:00,17.15,17.17,17.13,17.16,731030.1562900998,1.2488,1.2503,1.2473,1.2495,731030.1563
2006-06-30 10:00:00,17.16,17.16,17.14,17.16,776395.5028683862,1.2495,1.2495,1.2481,1.2495,776395.5029
2006-06-30 10:10:00,17.16,17.16,17.13,17.15,695601.9808670572,1.2495,1.2495,1.2473,1.2488,695601.9809
2006-06-30 10:20:00,17.15,17.15,17.11,17.12,716772.4759369241,1.2488,1.2488,1.2459,1.2466,716772.4759
2006-06-30 10:30:00,17.12,17.13,17.1,17.12,526670.0712279148,1.2466,1.2473,1.2452,1.2466,526670.0712
2006-06-30 10:40:00,17.11,17.12,17.06,17.08,559937.9920519914,1.2459,1.2466,1.2422,1.2437,559937.9921
2006-06-30 10:50:00,17.07,17.11,17.07,17.11,457973.9749807954,1.243,1.2459,1.243,1.2459,457973.975
2006-06-30 11:00:00,17.11,17.13,17.1,17.1,993717.1155243674,1.2459,1.2473,1.2452,1.2452,993717.1155
2006-06-30 11:10:00,17.1,17.12,17.1,17.1,457973.9749807954,1.2452,1.2466,1.2452,1.2452,457973.975
2006-06-30 11:20:00,17.1,17.11,17.08,17.09,480008.5718902488,1.2452,1.2459,1.2437,1.2444,480008.5719
2006-06-30 11:30:00,17.09,17.1,17.08,17.09,389709.9296534693,1.2444,1.2452,1.2437,1.2444,389709.9297
2006-06-30 11:40:00,17.08,17.12,17.08,17.12,262686.95923426753,1.2437,1.2466,1.2437,1.2466,262686.9592
2006-06-30 11:50:00,17.12,17.12,17.1,17.1,319717.6806469704,1.2466,1.2466,1.2452,1.2452,319717.6806
2006-06-30 12:00:00,17.11,17.11,17.09,17.11,460566.28049955465,1.2459,1.2459,1.2444,1.2459,460566.2805
2006-06-30 12:10:00,17.11,17.11,17.1,17.11,187078.048270457,1.2459,1.2459,1.2452,1.2459,187078.0483
2006-06-30 12:20:00,17.11,17.12,17.11,17.11,807503.1690934969,1.2459,1.2466,1.2459,1.2459,807503.1691
2006-06-30 12:30:00,17.11,17.11,17.1,17.11,143008.85445155026,1.2459,1.2459,1.2452,1.2459,143008.8545
2006-06-30 12:40:00,17.1,17.11,17.1,17.1,197447.27034549383,1.2452,1.2459,1.2452,1.2452,197447.2703
2006-06-30 12:50:00,17.1,17.11,17.09,17.1,125294.76674002894,1.2452,1.2459,1.2444,1.2452,125294.7667
2006-06-30 13:00:00,17.09,17.1,17.09,17.1,99803.76247222994,1.2444,1.2452,1.2444,1.2452,99803.7625
2006-06-30 13:10:00,17.1,17.1,17.07,17.07,247133.12612171224,1.2452,1.2452,1.243,1.243,247133.1261
2006-06-30 13:20:00,17.07,17.07,17.07,17.07,188374.2010298366,1.243,1.243,1.243,1.243,188374.201
2006-06-30 13:30:00,17.07,17.07,17.04,17.04,642027.6668127,1.243,1.243,1.2408,1.2408,642027.6668
2006-06-30 13:40:00,17.04,17.04,17.02,17.04,462726.53509852063,1.2408,1.2408,1.2393,1.2408,462726.5351
2006-06-30 13:50:00,17.04,17.05,17.03,17.05,487353.4375267332,1.2408,1.2415,1.2401,1.2415,487353.4375
2006-06-30 14:00:00,17.05,17.05,17.04,17.04,582836.6908010312,1.2415,1.2415,1.2408,1.2408,582836.6908
2006-06-30 14:10:00,17.04,17.04,17.02,17.02,545680.3116988157,1.2408,1.2408,1.2393,1.2393,545680.3117
2006-06-30 14:20:00,17.02,17.02,16.99,16.99,530126.4785862603,1.2393,1.2393,1.2371,1.2371,530126.4786
2006-06-30 14:30:00,16.99,16.99,16.94,16.95,729301.952610927,1.2371,1.2371,1.2335,1.2342,729301.9526
2006-06-30 14:40:00,16.95,16.96,16.94,16.95,584996.9453999972,1.2342,1.235,1.2335,1.2342,584996.9454
2006-06-30 14:50:00,16.95,16.96,16.94,16.95,445876.5492265857,1.2342,1.235,1.2335,1.2342,445876.5492
2006-06-30 15:00:00,16.95,16.97,16.95,16.97,381068.9112576053,1.2342,1.2357,1.2342,1.2357,381068.9113
2006-06-30 15:10:00,16.97,16.97,16.96,16.96,888296.6910948259,1.2357,1.2357,1.235,1.235,888296.6911
2006-06-30 15:20:00,16.96,16.97,16.94,16.95,712451.9667389921,1.235,1.2357,1.2335,1.2342,712451.9667
2006-06-30 15:30:00,16.95,16.95,16.94,16.94,452789.363943277,1.2342,1.2342,1.2335,1.2335,452789.3639
2006-06-30 15:40:00,16.94,16.99,16.94,16.96,892185.1493729646,1.2335,1.2371,1.2335,1.235,892185.1494
2006-06-30 15:50:00,16.96,17.06,16.96,17.01,1747645.970563507,1.235,1.2422,1.235,1.2386,1747645.9706
2006-07-03 09:30:00,17.0,17.06,16.97,17.04,860645.4322280608,1.2379,1.2422,1.2357,1.2408,860645.4322
2006-07-03 09:40:00,17.04,17.11,17.04,17.06,529694.4276664671,1.2408,1.2459,1.2408,1.2422,529694.4277
2006-07-03 09:50:00,17.05,17.1,17.05,17.09,276080.53774785687,1.2415,1.2452,1.2415,1.2444,276080.5377
2006-07-03 10:00:00,17.09,17.11,17.08,17.1,383661.2167763645,1.2444,1.2459,1.2437,1.2452,383661.2168
2006-07-03 10:10:00,17.1,17.1,17.08,17.08,316261.2732886248,1.2452,1.2452,1.2437,1.2437,316261.2733
2006-07-03 10:20:00,17.08,17.08,17.06,17.07,498586.7614413565,1.2437,1.2437,1.2422,1.243,498586.7614
2006-07-03 10:30:00,17.07,17.08,17.06,17.06,359034.31434815185,1.243,1.2437,1.2422,1.2422,359034.3143
2006-07-03 10:40:00,17.06,17.06,17.02,17.02,831265.969682123,1.2422,1.2422,1.2393,1.2393,831265.9697
2006-07-03 10:50:00,17.02,17.02,16.96,16.97,594070.0147156544,1.2393,1.2393,1.235,1.2357,594070.0147
2006-07-03 11:00:00,16.97,17.0,16.96,17.0,419953.4940389936,1.2357,1.2379,1.235,1.2379,419953.494
2006-07-03 11:10:00,17.0,17.05,17.0,17.04,616104.6116251078,1.2379,1.2415,1.2379,1.2408,616104.6116
2006-07-03 11:20:00,17.04,17.05,17.01,17.03,312372.81501048594,1.2408,1.2415,1.2386,1.2401,312372.815
2006-07-03 11:30:00,17.03,17.04,17.03,17.04,123998.61398064932,1.2401,1.2408,1.2401,1.2408,123998.614
2006-07-03 11:40:00,17.04,17.05,17.03,17.04,476984.2154516964,1.2408,1.2415,1.2401,1.2408,476984.2155
2006-07-03 11:50:00,17.04,17.06,17.04,17.06,199607.52494445987,1.2408,1.2422,1.2408,1.2422,199607.5249
2006-07-03 12:00:00,17.06,17.09,17.04,17.08,336135.6155991121,1.2422,1.2444,1.2408,1.2437,336135.6156
2006-07-03 12:10:00,17.08,17.09,17.07,17.09,356009.95790959947,1.2437,1.2444,1.243,1.2444,356009.9579
2006-07-03 12:20:00,17.09,17.1,17.08,17.09,420385.5449587868,1.2444,1.2452,1.2437,1.2444,420385.545
2006-07-03 12:30:00,17.09,17.1,17.08,17.08,512844.4417945322,1.2444,1.2452,1.2437,1.2437,512844.4418
2006-07-03 12:40:00,17.08,17.1,17.07,17.1,527966.2239872944,1.2437,1.2452,1.243,1.2452,527966.224
2006-07-03 12:50:00,17.1,17.15,17.07,17.13,1414534.7114029473,1.2452,1.2488,1.243,1.2473,1414534.7114
2006-07-03 13:00:00,17.13,17.14,17.11,17.11,489513.6921256993,1.2473,1.2481,1.2459,1.2459,489513.6921
2006-07-03 13:10:00,17.11,17.11,17.11,17.11,0.0,1.2459,1.2459,1.2459,1.2459,0.0
2006-07-03 13:20:00,17.14,17.14,17.14,17.14,26355.1061073854,1.2481,1.2481,1.2481,1.2481,26355.1061
2006-07-03 13:30:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 13:40:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 13:50:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 14:00:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 14:10:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 14:20:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 14:30:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 14:40:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 14:50:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 15:00:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 15:10:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 15:20:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 15:30:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 15:40:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-03 15:50:00,17.14,17.14,17.14,17.14,0.0,1.2481,1.2481,1.2481,1.2481,0.0
2006-07-05 09:30:00,17.07,17.09,17.01,17.05,1426632.137157157,1.243,1.2444,1.2386,1.2415,1426632.1372
2006-07-05 09:40:00,17.05,17.11,17.04,17.09,1068029.8737287985,1.2415,1.2459,1.2408,1.2444,1068029.8737
2006-07-05 09:50:00,17.09,17.12,17.06,17.09,567714.9086082691,1.2444,1.2466,1.2422,1.2444,567714.9086
2006-07-05 10:00:00,17.09,17.09,17.04,17.06,670975.0784388446,1.2444,1.2444,1.2408,1.2422,670975.0784
2006-07-05 10:10:00,17.07,17.08,17.04,17.05,797998.0488580463,1.243,1.2437,1.2408,1.2415,797998.0489
2006-07-05 10:20:00,17.05,17.07,17.03,17.07,788924.979542389,1.2415,1.243,1.2401,1.243,788924.9795
2006-07-05 10:30:00,17.07,17.08,17.05,17.05,385821.47137533047,1.243,1.2437,1.2415,1.2415,385821.4714
2006-07-05 10:40:00,17.06,17.06,17.01,17.04,543520.0570998497,1.2422,1.2422,1.2386,1.2408,543520.0571
2006-07-05 10:50:00,17.04,17.07,17.03,17.07,295090.7782187578,1.2408,1.243,1.2401,1.243,295090.7782
2006-07-05 11:00:00,17.06,17.07,17.04,17.04,549568.7699769544,1.2422,1.243,1.2408,1.2408,549568.77
2006-07-05 11:10:00,17.04,17.06,17.03,17.06,404399.6609264382,1.2408,1.2422,1.2401,1.2422,404399.6609
2006-07-05 11:20:00,17.05,17.06,17.05,17.05,365083.0272252567,1.2415,1.2422,1.2415,1.2415,365083.0272
2006-07-05 11:30:00,17.05,17.06,17.05,17.06,425138.105076512,1.2415,1.2422,1.2415,1.2422,425138.1051
2006-07-05 11:40:00,17.05,17.06,17.04,17.04,445444.4983067925,1.2415,1.2422,1.2408,1.2408,445444.4983
2006-07-05 11:50:00,17.04,17.04,17.02,17.02,385389.42045553727,1.2408,1.2408,1.2393,1.2393,385389.4205
2006-07-05 12:00:00,17.02,17.03,16.98,16.98,440691.9381890673,1.2393,1.2401,1.2364,1.2364,440691.9382
2006-07-05 12:10:00,16.98,16.99,16.94,16.94,479144.4700506624,1.2364,1.2371,1.2335,1.2335,479144.4701
2006-07-05 12:20:00,16.94,16.97,16.92,16.97,251885.6862394375,1.2335,1.2357,1.232,1.2357,251885.6862
2006-07-05 12:30:00,16.96,17.0,16.95,17.0,360762.5180273247,1.235,1.2379,1.2342,1.2379,360762.518
2006-07-05 12:40:00,17.0,17.0,16.99,16.99,192694.71022776864,1.2379,1.2379,1.2371,1.2371,192694.7102
2006-07-05 12:50:00,16.99,17.0,16.97,16.98,172388.3169974881,1.2371,1.2379,1.2357,1.2364,172388.317
2006-07-05 13:00:00,16.98,16.98,16.94,16.96,293362.574539585,1.2364,1.2364,1.2335,1.235,293362.5745
2006-07-05 13:10:00,16.96,16.99,16.96,16.99,207816.4924205308,1.235,1.2371,1.235,1.2371,207816.4924
2006-07-05 13:20:00,16.99,16.99,16.95,16.97,310644.6113313131,1.2371,1.2371,1.2342,1.2357,310644.6113
2006-07-05 13:30:00,16.97,17.01,16.97,17.0,340888.17571683734,1.2357,1.2386,1.2357,1.2379,340888.1757
2006-07-05 13:40:00,17.0,17.0,16.97,17.0,311076.66225110635,1.2379,1.2379,1.2357,1.2379,311076.6623
2006-07-05 13:50:00,17.0,17.01,16.97,16.98,272192.07946971804,1.2379,1.2386,1.2357,1.2364,272192.0795
2006-07-05 14:00:00,16.98,17.0,16.97,16.98,208248.543340324,1.2364,1.2379,1.2357,1.2364,208248.5433
2006-07-05 14:10:00,16.98,16.98,16.95,16.97,214729.307137222,1.2364,1.2364,1.2342,1.2357,214729.3071
2006-07-05 14:20:00,16.97,16.99,16.95,16.95,161587.04400265802,1.2357,1.2371,1.2342,1.2342,161587.044
2006-07-05 14:30:00,16.96,17.05,16.95,17.02,381068.9112576053,1.235,1.2415,1.2342,1.2393,381068.9113
2006-07-05 14:40:00,17.03,17.04,17.0,17.01,238060.05680605496,1.2401,1.2408,1.2379,1.2386,238060.0568
2006-07-05 14:50:00,17.01,17.02,17.0,17.01,309348.4585719335,1.2386,1.2393,1.2379,1.2386,309348.4586
2006-07-05 15:00:00,17.01,17.01,16.96,16.96,377612.5038992596,1.2386,1.2386,1.235,1.235,377612.5039
2006-07-05 15:10:00,16.96,16.96,16.94,16.94,565122.6030895098,1.235,1.235,1.2335,1.2335,565122.6031
2006-07-05 15:20:00,16.94,16.95,16.92,16.93,960449.1947002908,1.2335,1.2342,1.232,1.2328,960449.1947
2006-07-05 15:30:00,16.93,16.96,16.91,16.96,895209.5058115171,1.2328,1.235,1.2313,1.235,895209.5058
2006-07-05 15:40:00,16.96,16.98,16.92,16.98,713316.0685785785,1.235,1.2364,1.232,1.2364,713316.0686
2006-07-05 15:50:00,16.98,16.98,16.95,16.97,1038650.4111828604,1.2364,1.2364,1.2342,1.2357,1038650.4112
2006-07-06 09:30:00,17.01,17.07,17.0,17.04,1085311.9105205266,1.2386,1.243,1.2379,1.2408,1085311.9105
2006-07-06 09:40:00,17.04,17.07,17.01,17.03,1161784.9233239235,1.2408,1.243,1.2386,1.2401,1161784.9233
2006-07-06 09:50:00,17.02,17.07,17.01,17.06,1298313.0139785756,1.2393,1.243,1.2386,1.2422,1298313.014
2006-07-06 10:00:00,17.06,17.07,17.03,17.05,775963.451948593,1.2422,1.243,1.2401,1.2415,775963.4519
2006-07-06 10:10:00,17.05,17.07,17.03,17.05,698626.3373056096,1.2415,1.243,1.2401,1.2415,698626.3373
2006-07-06 10:20:00,17.05,17.05,16.98,16.98,589317.4545979291,1.2415,1.2415,1.2364,1.2364,589317.4546
2006-07-06 10:30:00,16.98,16.98,16.91,16.93,1266341.2459138783,1.2364,1.2364,1.2313,1.2328,1266341.2459
2006-07-06 10:40:00,16.92,16.96,16.92,16.95,964337.6529784296,1.232,1.235,1.232,1.2342,964337.653
2006-07-06 10:50:00,16.95,17.82,16.81,17.81,7133592.736705578,1.2342,1.2976,1.224,1.2969,7133592.7367
2006-07-06 11:00:00,17.82,18.11,17.59,17.94,24360759.06161997,1.2976,1.3187,1.2808,1.3063,24360759.0616
2006-07-06 11:10:00,17.94,18.04,17.89,18.03,14893659.3071113,1.3063,1.3136,1.3027,1.3129,14893659.3071
2006-07-06 11:20:00,18.03,18.25,18.01,18.23,13937530.621608945,1.3129,1.3289,1.3114,1.3274,13937530.6216
2006-07-06 11:30:00,18.23,18.28,18.17,18.27,9195771.776878538,1.3274,1.3311,1.3231,1.3304,9195771.7769
2006-07-06 11:40:00,18.27,18.31,18.16,18.18,13224214.553030364,1.3304,1.3333,1.3223,1.3238,13224214.553
2006-07-06 11:50:00,18.18,18.18,18.03,18.04,9639488.071506158,1.3238,1.3238,1.3129,1.3136,9639488.0715
2006-07-06 12:00:00,18.04,18.13,18.04,18.09,4584924.360845473,1.3136,1.3202,1.3136,1.3172,4584924.3608
2006-07-06 12:10:00,18.09,18.1,17.9,17.94,4867053.611470434,1.3172,1.318,1.3034,1.3063,4867053.6115
2006-07-06 12:20:00,17.93,18.01,17.85,17.98,7088227.390127292,1.3056,1.3114,1.2998,1.3092,7088227.3901
2006-07-06 12:30:00,17.98,18.0,17.88,17.9,4174043.936122136,1.3092,1.3107,1.302,1.3034,4174043.9361
2006-07-06 12:40:00,17.9,17.91,17.82,17.86,3402400.9933714755,1.3034,1.3041,1.2976,1.3005,3402400.9934
2006-07-06 12:50:00,17.87,17.88,17.83,17.85,3759707.104040455,1.3012,1.302,1.2983,1.2998,3759707.104
2006-07-06 13:00:00,17.85,17.88,17.82,17.88,4756448.576003375,1.2998,1.302,1.2976,1.302,4756448.576
2006-07-06 13:10:00,17.88,17.91,17.85,17.87,3147058.899773692,1.302,1.3041,1.2998,1.3012,3147058.8998
2006-07-06 13:20:00,17.87,17.87,17.81,17.82,3644349.508455669,1.3012,1.3012,1.2969,1.2976,3644349.5085
2006-07-06 13:30:00,17.82,17.85,17.8,17.84,6898557.036338076,1.2976,1.2998,1.2961,1.299,6898557.0363
2006-07-06 13:40:00,17.83,17.84,17.82,17.82,2987632.1103700004,1.2983,1.299,1.2976,1.2976,2987632.1104
2006-07-06 13:50:00,17.82,17.9,17.82,17.87,3888458.278138829,1.2976,1.3034,1.2976,1.3012,3888458.2781
2006-07-06 14:00:00,17.87,17.91,17.85,17.89,4438891.1499553695,1.3012,1.3041,1.2998,1.3027,4438891.15
2006-07-06 14:10:00,17.89,17.91,17.74,17.75,4735710.1318533,1.3027,1.3041,1.2918,1.2925,4735710.1319
2006-07-06 14:20:00,17.75,17.85,17.72,17.84,5094312.395281659,1.2925,1.2998,1.2903,1.299,5094312.3953
2006-07-06 14:30:00,17.84,17.9,17.83,17.9,6228446.059738818,1.299,1.3034,1.2983,1.3034,6228446.0597
2006-07-06 14:40:00,17.89,18.0,17.89,17.94,3089164.076521403,1.3027,1.3107,1.3027,1.3063,3089164.0765
2006-07-06 14:50:00,17.94,17.94,17.91,17.93,2986335.9576106207,1.3063,1.3063,1.3041,1.3056,2986335.9576
2006-07-06 15:00:00,17.93,17.99,17.82,17.94,4037083.794547691,1.3056,1.31,1.2976,1.3063,4037083.7945
2006-07-06 15:10:00,17.94,17.95,17.9,17.91,3223531.9125770894,1.3063,1.307,1.3034,1.3041,3223531.9126
2006-07-06 15:20:00,17.92,17.92,17.86,17.86,3298276.7217013133,1.3049,1.3049,1.3005,1.3005,3298276.7217
2006-07-06 15:30:00,17.87,17.88,17.83,17.88,4409511.687409432,1.3012,1.302,1.2983,1.302,4409511.6874
2006-07-06 15:40:00,17.88,18.0,17.87,17.98,5640856.808820061,1.302,1.3107,1.3012,1.3092,5640856.8088
2006-07-06 15:50:00,17.98,18.03,17.94,18.0,8421104.477689324,1.3092,1.3129,1.3063,1.3107,8421104.4777
2006-07-07 09:30:00,17.95,18.0,17.84,17.88,4742622.946569991,1.307,1.3107,1.299,1.302,4742622.9466
2006-07-07 09:40:00,17.88,17.99,17.88,17.92,2784568.1780671948,1.302,1.31,1.302,1.3049,2784568.1781
2006-07-07 09:50:00,17.92,17.94,17.88,17.91,3374317.6835849173,1.3049,1.3063,1.302,1.3041,3374317.6836
2006-07-07 10:00:00,17.91,17.91,17.83,17.84,2304559.606176946,1.3041,1.3041,1.2983,1.299,2304559.6062
2006-07-07 10:10:00,17.84,17.88,17.8,17.86,2079029.026044894,1.299,1.302,1.2961,1.3005,2079029.026
2006-07-07 10:20:00,17.86,17.91,17.85,17.85,1574393.5517264323,1.3005,1.3041,1.2998,1.2998,1574393.5517
2006-07-07 10:30:00,17.85,17.87,17.82,17.82,1960647.074021556,1.2998,1.3012,1.2976,1.2976,1960647.074
2006-07-07 10:40:00,17.82,17.83,17.77,17.81,1870780.48270457,1.2976,1.2983,1.2939,1.2969,1870780.4827
2006-07-07 10:50:00,17.81,17.86,17.79,17.83,1051611.9387766568,1.2969,1.3005,1.2954,1.2983,1051611.9388
2006-07-07 11:00:00,17.84,17.87,17.82,17.86,876631.3162604093,1.299,1.3012,1.2976,1.3005,876631.3163
2006-07-07 11:10:00,17.86,17.88,17.85,17.87,3137553.7795382417,1.3005,1.302,1.2998,1.3012,3137553.7795
2006-07-07 11:20:00,17.87,17.88,17.85,17.85,821760.8494466725,1.3012,1.302,1.2998,1.2998,821760.8494
2006-07-07 11:30:00,17.85,17.88,17.85,17.87,1160056.7196447507,1.2998,1.302,1.2998,1.3012,1160056.7196
2006-07-07 11:40:00,17.86,17.89,17.86,17.88,1495328.2334042764,1.3005,1.3027,1.3005,1.302,1495328.2334
2006-07-07 11:50:00,17.88,17.88,17.86,17.88,1611981.9817484412,1.302,1.302,1.3005,1.302,1611981.9817
2006-07-07 12:00:00,17.88,17.95,17.88,17.94,2069523.905809444,1.302,1.307,1.302,1.3063,2069523.9058
2006-07-07 12:10:00,17.94,17.94,17.92,17.93,949215.8707856674,1.3063,1.3063,1.3049,1.3056,949215.8708
2006-07-07 12:20:00,17.93,17.94,17.92,17.94,1034761.9529047216,1.3056,1.3063,1.3049,1.3063,1034761.9529
2006-07-07 12:30:00,17.94,17.96,17.94,17.95,1457739.8033822677,1.3063,1.3078,1.3063,1.307,1457739.8034
2006-07-07 12:40:00,17.95,17.96,17.94,17.96,1021800.4253109256,1.307,1.3078,1.3063,1.3078,1021800.4253
2006-07-07 12:50:00,17.96,17.98,17.95,17.96,2515832.5059558223,1.3078,1.3092,1.307,1.3078,2515832.506
2006-07-07 13:00:00,17.96,17.96,17.94,17.96,930205.6303147664,1.3078,1.3078,1.3063,1.3078,930205.6303
2006-07-07 13:10:00,17.96,17.96,17.91,17.91,899530.0150094491,1.3078,1.3078,1.3041,1.3041,899530.015
2006-07-07 13:20:00,17.91,17.94,17.91,17.93,521485.4601903963,1.3041,1.3063,1.3041,1.3056,521485.4602
2006-07-07 13:30:00,17.93,17.93,17.92,17.92,388413.7768940897,1.3056,1.3056,1.3049,1.3049,388413.7769
2006-07-07 13:40:00,17.92,17.93,17.91,17.92,524509.8166289487,1.3049,1.3056,1.3041,1.3049,524509.8166
2006-07-07 13:50:00,17.92,17.92,17.9,17.91,478712.4191308692,1.3049,1.3049,1.3034,1.3041,478712.4191
2006-07-07 14:00:00,17.91,17.94,17.9,17.94,617832.8153042806,1.3041,1.3063,1.3034,1.3063,617832.8153
2006-07-07 14:10:00,17.94,17.96,17.94,17.94,899530.0150094491,1.3063,1.3078,1.3063,1.3063,899530.015
2006-07-07 14:20:00,17.94,17.98,17.94,17.97,2330482.661364538,1.3063,1.3092,1.3063,1.3085,2330482.6614
2006-07-07 14:30:00,17.97,17.99,17.94,17.97,2345172.392637507,1.3085,1.31,1.3063,1.3085,2345172.3926
2006-07-07 14:40:00,17.97,17.97,17.89,17.9,1039514.513022447,1.3085,1.3085,1.3027,1.3034,1039514.513
2006-07-07 14:50:00,17.9,17.92,17.89,17.9,1035194.0038245148,1.3034,1.3049,1.3027,1.3034,1035194.0038
2006-07-07 15:00:00,17.9,17.92,17.9,17.91,675727.6385565698,1.3034,1.3049,1.3034,1.3041,675727.6386
2006-07-07 15:10:00,17.92,17.94,17.88,17.93,801022.4052965988,1.3049,1.3063,1.302,1.3056,801022.4053
2006-07-07 15:20:00,17.93,17.94,17.91,17.92,1100433.6927132886,1.3056,1.3063,1.3041,1.3049,1100433.6927
2006-07-07 15:30:00,17.92,17.95,17.92,17.94,937550.495951251,1.3049,1.307,1.3049,1.3063,937550.496
2006-07-07 15:40:00,17.94,17.99,17.9,17.96,2561629.903453902,1.3063,1.31,1.3034,1.3078,2561629.9035
2006-07-07 15:50:00,17.96,18.01,17.95,18.0,4496353.922287866,1.3078,1.3114,1.307,1.3107,4496353.9223
2006-07-10 09:30:00,18.05,18.11,18.01,18.06,2431582.576596148,1.3143,1.3187,1.3114,1.3151,2431582.5766
2006-07-10 09:40:00,18.06,18.07,18.04,18.05,2246664.7829246568,1.3151,1.3158,1.3136,1.3143,2246664.7829
2006-07-10 09:50:00,18.05,18.08,18.05,18.05,1633584.5277381013,1.3143,1.3165,1.3143,1.3143,1633584.5277
2006-07-10 10:00:00,18.06,18.14,18.06,18.13,1353615.5317121055,1.3151,1.3209,1.3151,1.3202,1353615.5317
2006-07-10 10:10:00,18.13,18.15,18.1,18.14,2880915.533181079,1.3202,1.3216,1.318,1.3209,2880915.5332
2006-07-10 10:20:00,18.14,18.14,18.1,18.1,1193756.6913886203,1.3209,1.3209,1.318,1.318,1193756.6914
2006-07-10 10:30:00,18.11,18.11,18.06,18.09,879655.6726989618,1.3187,1.3187,1.3151,1.3172,879655.6727
2006-07-10 10:40:00,18.09,18.1,18.08,18.09,840339.0389977803,1.3172,1.318,1.3165,1.3172,840339.039
2006-07-10 10:50:00,18.09,18.11,18.08,18.08,865397.9923457861,1.3172,1.3187,1.3165,1.3165,865397.9923
2006-07-10 11:00:00,18.08,18.1,18.08,18.08,879655.6726989618,1.3165,1.318,1.3165,1.3165,879655.6727
2006-07-10 11:10:00,18.08,18.09,18.08,18.09,1693207.5546695634,1.3165,1.3172,1.3165,1.3172,1693207.5547
2006-07-10 11:20:00,18.09,18.11,18.09,18.09,945759.463427322,1.3172,1.3187,1.3172,1.3172,945759.4634
2006-07-10 11:30:00,18.1,18.1,18.07,18.09,2400042.859451244,1.318,1.318,1.3158,1.3172,2400042.8595
2006-07-10 11:40:00,18.09,18.09,18.07,18.09,562098.2466509574,1.3172,1.3172,1.3158,1.3172,562098.2467
2006-07-10 11:50:00,18.1,18.14,18.1,18.13,926317.1720366277,1.318,1.3209,1.318,1.3202,926317.172
2006-07-10 12:00:00,18.13,18.13,18.1,18.11,472663.70625376434,1.3202,1.3202,1.318,1.3187,472663.7063
2006-07-10 12:10:00,18.11,18.12,18.09,18.1,320149.7315667636,1.3187,1.3194,1.3172,1.318,320149.7316
2006-07-10 12:20:00,18.1,18.1,18.07,18.08,474391.9099329371,1.318,1.318,1.3158,1.3165,474391.9099
2006-07-10 12:30:00,18.08,18.08,18.07,18.08,1332012.9857224454,1.3165,1.3165,1.3158,1.3165,1332012.9857
2006-07-10 12:40:00,18.08,18.09,18.08,18.08,184053.69183190452,1.3165,1.3172,1.3165,1.3165,184053.6918
2006-07-10 12:50:00,18.08,18.09,18.07,18.08,295954.8800583442,1.3165,1.3172,1.3158,1.3165,295954.8801
2006-07-10 13:00:00,18.08,18.09,18.05,18.07,578948.2325228923,1.3165,1.3172,1.3143,1.3158,578948.2325
2006-07-10 13:10:00,18.07,18.13,18.07,18.13,408720.1701243703,1.3158,1.3202,1.3158,1.3202,408720.1701
2006-07-10 13:20:00,18.13,18.13,18.1,18.1,478712.4191308692,1.3202,1.3202,1.318,1.318,478712.4191
2006-07-10 13:30:00,18.1,18.1,18.07,18.08,569443.1122874419,1.318,1.318,1.3158,1.3165,569443.1123
2006-07-10 13:40:00,18.08,18.1,18.07,18.09,303731.7966146219,1.3165,1.318,1.3158,1.3172,303731.7966
2006-07-10 13:50:00,18.09,18.13,18.08,18.12,443284.2437078265,1.3172,1.3202,1.3165,1.3194,443284.2437
2006-07-10 14:00:00,18.12,18.14,18.12,18.12,976867.1296524324,1.3194,1.3209,1.3194,1.3194,976867.1297
2006-07-10 14:10:00,18.12,18.12,18.1,18.1,415200.93392126827,1.3194,1.3194,1.318,1.318,415200.9339
2006-07-10 14:20:00,18.1,18.1,18.08,18.1,728005.7998515475,1.318,1.318,1.3165,1.318,728005.7999
2006-07-10 14:30:00,18.09,18.1,18.08,18.08,550000.8208967478,1.3172,1.318,1.3165,1.3165,550000.8209
2006-07-10 14:40:00,18.08,18.09,18.07,18.07,578948.2325228923,1.3165,1.3172,1.3158,1.3158,578948.2325
2006-07-10 14:50:00,18.07,18.07,18.06,18.07,443716.2946276197,1.3158,1.3158,1.3151,1.3158,443716.2946
2006-07-10 15:00:00,18.07,18.07,18.04,18.05,864101.8395864065,1.3158,1.3158,1.3136,1.3143,864101.8396
2006-07-10 15:10:00,18.05,18.07,18.04,18.04,694737.8790274708,1.3143,1.3158,1.3136,1.3136,694737.879
2006-07-10 15:20:00,18.04,18.04,18.0,18.0,1248627.1582023574,1.3136,1.3136,1.3107,1.3107,1248627.1582
2006-07-10 15:30:00,18.0,18.02,18.0,18.02,714612.2213379581,1.3107,1.3121,1.3107,1.3121,714612.2213
2006-07-10 15:40:00,18.02,18.02,17.96,17.96,1334173.2403214115,1.3121,1.3121,1.3078,1.3078,1334173.2403
2006-07-10 15:50:00,17.95,17.96,17.91,17.92,3369565.123467192,1.307,1.3078,1.3041,1.3049,3369565.1235
2006-07-11 09:30:00,18.0,18.09,17.97,18.09,2676123.397199101,1.3107,1.3172,1.3085,1.3172,2676123.3972
2006-07-11 09:40:00,18.08,18.09,18.0,18.04,1339789.9022787232,1.3165,1.3172,1.3107,1.3136,1339789.9023
2006-07-11 09:50:00,18.04,18.07,18.03,18.05,1124196.4933019148,1.3136,1.3158,1.3129,1.3143,1124196.4933
2006-07-11 10:00:00,18.05,18.08,18.0,18.01,2059586.7346542,1.3143,1.3165,1.3107,1.3114,2059586.7347
2006-07-11 10:10:00,18.0,18.07,17.98,18.06,1158760.566885371,1.3107,1.3158,1.3092,1.3151,1158760.5669
2006-07-11 10:20:00,18.06,18.09,18.06,18.07,568579.0104478555,1.3151,1.3172,1.3151,1.3158,568579.0104
2006-07-11 10:30:00,18.07,18.09,18.03,18.07,1534212.8161856646,1.3158,1.3172,1.3129,1.3158,1534212.8162
2006-07-11 10:40:00,18.07,18.1,18.07,18.08,1680678.0779955606,1.3158,1.318,1.3158,1.3165,1680678.078
2006-07-11 10:50:00,18.08,18.08,18.02,18.03,1281895.079026434,1.3165,1.3165,1.3121,1.3129,1281895.079
2006-07-11 11:00:00,18.03,18.04,18.02,18.03,904714.6260469676,1.3129,1.3136,1.3121,1.3129,904714.626
2006-07-11 11:10:00,18.03,18.05,18.02,18.04,674431.4857971902,1.3129,1.3143,1.3121,1.3136,674431.4858
2006-07-11 11:20:00,18.04,18.06,18.03,18.06,868854.3997041316,1.3136,1.3151,1.3129,1.3151,868854.3997
2006-07-11 11:30:00,18.06,18.07,18.05,18.06,320149.7315667636,1.3151,1.3158,1.3143,1.3151,320149.7316
2006-07-11 11:40:00,18.06,18.07,18.04,18.05,432050.9197932032,1.3151,1.3158,1.3136,1.3143,432050.9198
2006-07-11 11:50:00,18.05,18.06,18.03,18.04,585861.0472395836,1.3143,1.3151,1.3129,1.3136,585861.0472
2006-07-11 12:00:00,18.04,18.04,18.01,18.02,528398.2749070876,1.3136,1.3136,1.3114,1.3121,528398.2749
2006-07-11 12:10:00,18.02,18.04,18.02,18.04,626041.7827803515,1.3121,1.3136,1.3121,1.3136,626041.7828
2006-07-11 12:20:00,18.04,18.04,18.01,18.02,390141.9805732625,1.3136,1.3136,1.3114,1.3121,390141.9806
2006-07-11 12:30:00,18.02,18.02,17.99,18.0,646348.1760106321,1.3121,1.3121,1.31,1.3107,646348.176
2006-07-11 12:40:00,18.0,18.0,17.98,17.98,563394.399410337,1.3107,1.3107,1.3092,1.3092,563394.3994
2006-07-11 12:50:00,17.98,17.99,17.94,17.94,752632.70227976,1.3092,1.31,1.3063,1.3063,752632.7023
2006-07-11 13:00:00,17.94,17.95,17.89,17.89,602711.0331115185,1.3063,1.307,1.3027,1.3027,602711.0331
2006-07-11 13:10:00,17.89,17.9,17.85,17.87,626473.8337001447,1.3027,1.3034,1.2998,1.3012,626473.8337
2006-07-11 13:20:00,17.86,17.91,17.86,17.9,486057.2847673536,1.3005,1.3041,1.3005,1.3034,486057.2848
2006-07-11 13:30:00,17.9,17.92,17.89,17.89,448900.90566513815,1.3034,1.3049,1.3027,1.3027,448900.9057
2006-07-11 13:40:00,17.89,17.92,17.88,17.91,443284.2437078265,1.3027,1.3049,1.302,1.3041,443284.2437
2006-07-11 13:50:00,17.91,17.98,17.91,17.97,579812.3343624787,1.3041,1.3092,1.3041,1.3085,579812.3344
2006-07-11 14:00:00,17.97,17.99,17.97,17.98,398350.94804933335,1.3085,1.31,1.3085,1.3092,398350.948
2006-07-11 14:10:00,17.98,18.03,17.98,18.01,770346.7899912813,1.3092,1.3129,1.3092,1.3114,770346.79
2006-07-11 14:20:00,18.01,18.03,18.0,18.01,579812.3343624787,1.3114,1.3129,1.3107,1.3114,579812.3344
2006-07-11 14:30:00,18.01,18.03,18.0,18.03,469639.3498152119,1.3114,1.3129,1.3107,1.3129,469639.3498
2006-07-11 14:40:00,18.03,18.05,18.02,18.05,385821.47137533047,1.3129,1.3143,1.3121,1.3143,385821.4714
2006-07-11 14:50:00,18.05,18.06,18.03,18.05,1053772.1933756226,1.3143,1.3151,1.3129,1.3143,1053772.1934
2006-07-11 15:00:00,18.05,18.06,18.02,18.06,590181.5564375157,1.3143,1.3151,1.3121,1.3151,590181.5564
2006-07-11 15:10:00,18.06,18.07,18.05,18.05,1166105.4325218557,1.3151,1.3158,1.3143,1.3143,1166105.4325
2006-07-11 15:20:00,18.05,18.06,18.04,18.04,1209310.524501176,1.3143,1.3151,1.3136,1.3136,1209310.5245
2006-07-11 15:30:00,18.04,18.07,18.03,18.06,901258.218688622,1.3136,1.3158,1.3129,1.3151,901258.2187
2006-07-11 15:40:00,18.06,18.06,18.04,18.04,962609.4492992568,1.3151,1.3151,1.3136,1.3136,962609.4493
2006-07-11 15:50:00,18.04,18.05,18.04,18.04,1636176.8332568605,1.3136,1.3143,1.3136,1.3136,1636176.8333
2006-07-12 09:30:00,18.05,18.08,18.03,18.07,1357503.9899902446,1.3143,1.3165,1.3129,1.3158,1357503.99
2006-07-12 09:40:00,18.07,18.07,18.04,18.06,818736.4930081201,1.3158,1.3158,1.3136,1.3151,818736.493
2006-07-12 09:50:00,18.06,18.06,18.03,18.04,602278.9821917253,1.3151,1.3151,1.3129,1.3136,602278.9822
2006-07-12 10:00:00,18.04,18.08,18.03,18.08,967794.0603367751,1.3136,1.3165,1.3129,1.3165,967794.0603
2006-07-12 10:10:00,18.07,18.12,18.07,18.12,619993.0699032466,1.3158,1.3194,1.3158,1.3194,619993.0699
2006-07-12 10:20:00,18.12,18.13,18.11,18.12,686096.8606316067,1.3194,1.3202,1.3187,1.3194,686096.8606
2006-07-12 10:30:00,18.12,18.12,18.05,18.05,640299.4631335272,1.3194,1.3194,1.3143,1.3143,640299.4631
2006-07-12 10:40:00,18.05,18.1,18.05,18.07,503339.3215590817,1.3143,1.318,1.3143,1.3158,503339.3216
2006-07-12 10:50:00,18.07,18.1,18.07,18.09,664494.3146419466,1.3158,1.318,1.3158,1.3172,664494.3146
2006-07-12 11:00:00,18.09,18.12,18.09,18.12,617400.7643844874,1.3172,1.3194,1.3172,1.3194,617400.7644
2006-07-12 11:10:00,18.12,18.13,18.11,18.13,607031.5423094506,1.3194,1.3202,1.3187,1.3202,607031.5423
2006-07-12 11:20:00,18.13,18.14,18.09,18.13,442420.1418682401,1.3202,1.3209,1.3172,1.3202,442420.1419
2006-07-12 11:30:00,18.13,18.14,18.12,18.14,1070622.1792475577,1.3202,1.3209,1.3194,1.3209,1070622.1792
2006-07-12 11:40:00,18.14,18.17,18.14,18.17,936686.3941116646,1.3209,1.3231,1.3209,1.3231,936686.3941
2006-07-12 11:50:00,18.17,18.2,18.17,18.2,1004086.3375994044,1.3231,1.3253,1.3231,1.3253,1004086.3376
2006-07-12 12:00:00,18.2,18.22,18.18,18.19,772074.9936704541,1.3253,1.3267,1.3238,1.3245,772074.9937
2006-07-12 12:10:00,18.19,18.19,18.19,18.19,619993.0699032466,1.3245,1.3245,1.3245,1.3245,619993.0699
2006-07-12 12:20:00,18.19,18.19,18.15,18.17,1411510.3549643948,1.3245,1.3245,1.3216,1.3231,1411510.355
2006-07-12 12:30:00,18.17,18.18,18.15,18.15,1135861.8681363312,1.3231,1.3238,1.3216,1.3216,1135861.8681
2006-07-12 12:40:00,18.15,18.17,18.14,18.16,1303065.5740963009,1.3216,1.3231,1.3209,1.3223,1303065.5741
2006-07-12 12:50:00,18.16,18.19,18.16,18.19,1162649.02516351,1.3223,1.3245,1.3223,1.3245,1162649.0252
2006-07-12 13:00:00,18.19,18.19,18.15,18.16,810095.474612256,1.3245,1.3245,1.3216,1.3223,810095.4746
2006-07-12 13:10:00,18.16,18.16,18.08,18.08,1041242.7167016198,1.3223,1.3223,1.3165,1.3165,1041242.7167
2006-07-12 13:20:00,18.09,18.11,18.06,18.06,855028.7702707492,1.3172,1.3187,1.3151,1.3151,855028.7703
2006-07-12 13:30:00,18.06,18.07,18.03,18.04,950944.0744648402,1.3151,1.3158,1.3129,1.3136,950944.0745
2006-07-12 13:40:00,18.05,18.06,18.02,18.04,623881.5281813855,1.3143,1.3151,1.3121,1.3136,623881.5282
2006-07-12 13:50:00,18.04,18.05,17.99,18.04,455813.7203818294,1.3136,1.3143,1.31,1.3136,455813.7204
2006-07-12 14:00:00,18.04,18.05,18.01,18.02,502907.2706392885,1.3136,1.3143,1.3114,1.3121,502907.2706
2006-07-12 14:10:00,18.02,18.05,18.01,18.04,917676.1536407636,1.3121,1.3143,1.3114,1.3136,917676.1536
2006-07-12 14:20:00,18.04,18.05,18.02,18.02,1229184.8668116631,1.3136,1.3143,1.3121,1.3121,1229184.8668
2006-07-12 14:30:00,18.03,18.04,17.96,17.98,612216.1533469689,1.3129,1.3136,1.3078,1.3092,612216.1533
2006-07-12 14:40:00,17.98,17.99,17.96,17.98,753496.8041193464,1.3092,1.31,1.3078,1.3092,753496.8041
2006-07-12 14:50:00,17.98,17.98,17.87,17.91,1284919.4354649864,1.3092,1.3092,1.3012,1.3041,1284919.4355
2006-07-12 15:00:00,17.91,17.91,17.88,17.89,1424903.9334779845,1.3041,1.3041,1.302,1.3027,1424903.9335
2006-07-12 15:10:00,17.88,17.91,17.88,17.88,1014887.6105942344,1.302,1.3041,1.302,1.302,1014887.6106
2006-07-12 15:20:00,17.88,17.93,17.88,17.9,1151847.7521686798,1.302,1.3056,1.302,1.3034,1151847.7522
2006-07-12 15:30:00,17.89,17.91,17.88,17.9,1225296.4085335245,1.3027,1.3041,1.302,1.3034,1225296.4085
2006-07-12 15:40:00,17.89,17.9,17.85,17.85,1377810.383220525,1.3027,1.3034,1.2998,1.2998,1377810.3832
2006-07-12 15:50:00,17.85,17.91,17.84,17.89,2304559.606176946,1.2998,1.3041,1.299,1.3027,2304559.6062
2006-07-13 09:30:00,17.81,17.83,17.8,17.83,1341950.1568776893,1.2969,1.2983,1.2961,1.2983,1341950.1569
2006-07-13 09:40:00,17.83,17.87,17.82,17.83,1045563.2258995518,1.2983,1.3012,1.2976,1.2983,1045563.2259
2006-07-13 09:50:00,17.83,17.88,17.81,17.84,873606.9598218569,1.2983,1.302,1.2969,1.299,873606.9598
2006-07-13 10:00:00,17.84,17.85,17.79,17.79,903418.473287588,1.299,1.2998,1.2954,1.2954,903418.4733
2006-07-13 10:10:00,17.79,17.82,17.78,17.82,850276.210153024,1.2954,1.2976,1.2947,1.2976,850276.2102
2006-07-13 10:20:00,17.82,17.82,17.79,17.79,722389.1378942358,1.2976,1.2976,1.2954,1.2954,722389.1379
2006-07-13 10:30:00,17.79,17.85,17.78,17.84,990692.7590858148,1.2954,1.2998,1.2947,1.299,990692.7591
2006-07-13 10:40:00,17.84,17.88,17.83,17.84,979459.4351711916,1.299,1.302,1.2983,1.299,979459.4352
2006-07-13 10:50:00,17.84,17.85,17.82,17.83,470935.5025745915,1.299,1.2998,1.2976,1.2983,470935.5026
2006-07-13 11:00:00,17.82,17.84,17.81,17.82,531422.6313456399,1.2976,1.299,1.2969,1.2976,531422.6313
2006-07-13 11:10:00,17.82,17.83,17.8,17.81,543088.0061800565,1.2976,1.2983,1.2961,1.2969,543088.0062
2006-07-13 11:20:00,17.81,17.83,17.8,17.82,820896.7476070861,1.2969,1.2983,1.2961,1.2976,820896.7476
2006-07-13 11:30:00,17.82,17.83,17.8,17.8,455381.66946203617,1.2976,1.2983,1.2961,1.2961,455381.6695
2006-07-13 11:40:00,17.8,17.82,17.8,17.82,657149.4490054621,1.2961,1.2976,1.2961,1.2976,657149.449
2006-07-13 11:50:00,17.82,17.83,17.81,17.82,751336.5495203804,1.2976,1.2983,1.2969,1.2976,751336.5495
2006-07-13 12:00:00,17.82,17.83,17.8,17.82,496426.5068423905,1.2976,1.2983,1.2961,1.2976,496426.5068
2006-07-13 12:10:00,17.81,17.83,17.8,17.82,543088.0061800565,1.2969,1.2983,1.2961,1.2976,543088.0062
2006-07-13 12:20:00,17.81,17.82,17.8,17.81,334407.4119199393,1.2969,1.2976,1.2961,1.2969,334407.4119
2006-07-13 12:30:00,17.82,17.82,17.81,17.82,267871.570271786,1.2976,1.2976,1.2969,1.2976,267871.5703
2006-07-13 12:40:00,17.82,17.83,17.81,17.82,467911.1461360391,1.2976,1.2983,1.2969,1.2976,467911.1461
2006-07-13 12:50:00,17.82,17.82,17.8,17.81,317989.4769677976,1.2976,1.2976,1.2961,1.2969,317989.477
2006-07-13 13:00:00,17.82,17.82,17.8,17.8,728869.9016911339,1.2976,1.2976,1.2961,1.2961,728869.9017
2006-07-13 13:10:00,17.8,17.8,17.78,17.79,325334.342604282,1.2961,1.2961,1.2947,1.2954,325334.3426
2006-07-13 13:20:00,17.8,17.8,17.78,17.78,576787.9779239263,1.2961,1.2961,1.2947,1.2947,576787.9779
2006-07-13 13:30:00,17.78,17.79,17.77,17.77,461430.382339141,1.2947,1.2954,1.2939,1.2939,461430.3823
2006-07-13 13:40:00,17.77,17.78,17.76,17.77,419089.3921994071,1.2939,1.2947,1.2932,1.2939,419089.3922
2006-07-13 13:50:00,17.77,17.77,17.75,17.76,449765.00750472455,1.2939,1.2939,1.2925,1.2932,449765.0075
2006-07-13 14:00:00,17.76,17.77,17.75,17.75,693009.6753482979,1.2932,1.2939,1.2925,1.2925,693009.6753
2006-07-13 14:10:00,17.75,17.77,17.75,17.75,454949.61854224297,1.2925,1.2939,1.2925,1.2925,454949.6185
2006-07-13 14:20:00,17.75,17.77,17.75,17.76,481304.7246496284,1.2925,1.2939,1.2925,1.2932,481304.7246
2006-07-13 14:30:00,17.76,17.78,17.75,17.76,600550.7785125525,1.2932,1.2947,1.2925,1.2932,600550.7785
2006-07-13 14:40:00,17.77,17.77,17.75,17.75,481304.7246496284,1.2939,1.2939,1.2925,1.2925,481304.7246
2006-07-13 14:50:00,17.75,17.75,17.73,17.74,429890.6651942372,1.2925,1.2925,1.291,1.2918,429890.6652
2006-07-13 15:00:00,17.74,17.75,17.72,17.73,627337.935539731,1.2918,1.2925,1.2903,1.291,627337.9355
2006-07-13 15:10:00,17.73,17.75,17.72,17.72,448468.85474534496,1.291,1.2925,1.2903,1.2903,448468.8547
2006-07-13 15:20:00,17.72,17.75,17.72,17.75,1062413.2117714868,1.2903,1.2925,1.2903,1.2925,1062413.2118
2006-07-13 15:30:00,17.75,17.77,17.75,17.75,1029145.29094741,1.2925,1.2939,1.2925,1.2925,1029145.2909
2006-07-13 15:40:00,17.75,17.78,17.75,17.77,1087472.1651194924,1.2925,1.2947,1.2925,1.2939,1087472.1651
2006-07-13 15:50:00,17.76,17.78,17.76,17.77,1767520.3128739945,1.2932,1.2947,1.2932,1.2939,1767520.3129
2006-07-14 09:30:00,17.81,17.82,17.78,17.81,1078831.1467236285,1.2969,1.2976,1.2947,1.2969,1078831.1467
2006-07-14 09:40:00,17.81,17.81,17.77,17.78,812687.7801310152,1.2969,1.2969,1.2939,1.2947,812687.7801
2006-07-14 09:50:00,17.78,17.78,17.73,17.77,738375.0219265843,1.2947,1.2947,1.291,1.2939,738375.0219
2006-07-14 10:00:00,17.77,17.79,17.76,17.79,513708.5436341186,1.2939,1.2954,1.2932,1.2954,513708.5436
2006-07-14 10:10:00,17.79,17.83,17.78,17.81,518893.15467163705,1.2954,1.2983,1.2947,1.2969,518893.1547
2006-07-14 10:20:00,17.81,17.82,17.79,17.82,957424.8382617384,1.2969,1.2976,1.2954,1.2976,957424.8383
2006-07-14 10:30:00,17.82,17.83,17.8,17.81,679616.0968347087,1.2976,1.2983,1.2961,1.2969,679616.0968
2006-07-14 10:40:00,17.81,17.82,17.8,17.81,460998.33141934784,1.2969,1.2976,1.2961,1.2969,460998.3314
2006-07-14 10:50:00,17.81,17.82,17.76,17.76,533582.8859446059,1.2969,1.2976,1.2932,1.2932,533582.8859
2006-07-14 11:00:00,17.76,17.78,17.73,17.77,661037.9072836009,1.2932,1.2947,1.291,1.2939,661037.9073
2006-07-14 11:10:00,17.77,17.77,17.73,17.77,623881.5281813855,1.2939,1.2939,1.291,1.2939,623881.5282
2006-07-14 11:20:00,17.77,17.79,17.75,17.75,397918.89712954016,1.2939,1.2954,1.2925,1.2925,397918.8971
2006-07-14 11:30:00,17.75,17.76,17.72,17.74,1813317.7103720736,1.2925,1.2932,1.2903,1.2918,1813317.7104
2006-07-14 11:40:00,17.74,17.75,17.73,17.73,578516.1816030991,1.2918,1.2925,1.291,1.291,578516.1816
2006-07-14 11:50:00,17.73,17.76,17.73,17.73,1139318.2754946768,1.291,1.2932,1.291,1.291,1139318.2755
2006-07-14 12:00:00,17.73,17.77,17.72,17.76,595798.2183948272,1.291,1.2939,1.2903,1.2932,595798.2184
2006-07-14 12:10:00,17.76,17.77,17.72,17.74,338727.9211178713,1.2932,1.2939,1.2903,1.2918,338727.9211
2006-07-14 12:20:00,17.74,17.76,17.74,17.76,468343.1970558323,1.2918,1.2932,1.2918,1.2932,468343.1971
2006-07-14 12:30:00,17.76,17.78,17.76,17.78,274352.334068684,1.2932,1.2947,1.2932,1.2947,274352.3341
2006-07-14 12:40:00,17.77,17.82,17.77,17.81,641595.6158929068,1.2939,1.2976,1.2939,1.2969,641595.6159
2006-07-14 12:50:00,17.81,17.81,17.77,17.78,266575.4175124064,1.2969,1.2969,1.2939,1.2947,266575.4175
2006-07-14 13:00:00,17.78,17.78,17.73,17.74,376316.35113988,1.2947,1.2947,1.291,1.2918,376316.3511
2006-07-14 13:10:00,17.74,17.77,17.74,17.76,306324.10213338106,1.2918,1.2939,1.2918,1.2932,306324.1021
2006-07-14 13:20:00,17.76,17.82,17.75,17.8,447172.7019859653,1.2932,1.2976,1.2925,1.2961,447172.702
2006-07-14 13:30:00,17.8,17.82,17.76,17.82,621721.2735824194,1.2961,1.2976,1.2932,1.2976,621721.2736
2006-07-14 13:40:00,17.82,17.82,17.79,17.79,328358.69904283446,1.2976,1.2976,1.2954,1.2954,328358.699
2006-07-14 13:50:00,17.79,17.81,17.79,17.79,370699.68918256834,1.2954,1.2969,1.2954,1.2954,370699.6892
2006-07-14 14:00:00,17.79,17.81,17.77,17.79,419521.4431192004,1.2954,1.2969,1.2939,1.2954,419521.4431
2006-07-14 14:10:00,17.8,17.82,17.78,17.82,1112531.1184674983,1.2961,1.2976,1.2947,1.2976,1112531.1185
2006-07-14 14:20:00,17.82,17.82,17.79,17.8,402239.4063274722,1.2976,1.2976,1.2954,1.2961,402239.4063
2006-07-14 14:30:00,17.81,17.81,17.79,17.79,355145.856070013,1.2969,1.2969,1.2954,1.2954,355145.8561
2006-07-14 14:40:00,17.79,17.8,17.78,17.8,331383.0554813869,1.2954,1.2961,1.2947,1.2961,331383.0555
2006-07-14 14:50:00,17.8,17.82,17.79,17.82,438099.63267030806,1.2961,1.2976,1.2954,1.2976,438099.6327
2006-07-14 15:00:00,17.82,17.97,17.82,17.92,1578714.0609243645,1.2976,1.3085,1.2976,1.3049,1578714.0609
2006-07-14 15:10:00,17.91,17.95,17.89,17.92,570307.2141270282,1.3041,1.307,1.3027,1.3049,570307.2141
2006-07-14 15:20:00,17.92,17.93,17.87,17.88,668382.7729200854,1.3049,1.3056,1.3012,1.302,668382.7729
2006-07-14 15:30:00,17.88,17.88,17.84,17.88,642027.6668127,1.302,1.302,1.299,1.302,642027.6668
2006-07-14 15:40:00,17.88,17.93,17.88,17.93,1097841.3871945294,1.302,1.3056,1.302,1.3056,1097841.3872
2006-07-14 15:50:00,17.93,17.95,17.91,17.93,1972312.4488559728,1.3056,1.307,1.3041,1.3056,1972312.4489
2006-07-17 09:30:00,17.87,17.88,17.7,17.86,1208878.4735813823,1.3012,1.302,1.2888,1.3005,1208878.4736
2006-07-17 09:40:00,17.86,17.89,17.77,17.78,925021.019277248,1.3005,1.3027,1.2939,1.2947,925021.0193
2006-07-17 09:50:00,17.78,17.86,17.77,17.86,940142.8014700102,1.2947,1.3005,1.2939,1.3005,940142.8015
2006-07-17 10:00:00,17.85,17.87,17.82,17.82,1003654.2866796112,1.2998,1.3012,1.2976,1.2976,1003654.2867
2006-07-17 10:10:00,17.82,17.85,17.8,17.83,586725.14907917,1.2976,1.2998,1.2961,1.2983,586725.1491
2006-07-17 10:20:00,17.84,17.85,17.8,17.8,564690.5521697166,1.299,1.2998,1.2961,1.2961,564690.5522
2006-07-17 10:30:00,17.8,17.83,17.78,17.8,352985.60147104703,1.2961,1.2983,1.2947,1.2961,352985.6015
2006-07-17 10:40:00,17.8,17.88,17.77,17.87,586293.0981593768,1.2961,1.302,1.2939,1.3012,586293.0982
2006-07-17 10:50:00,17.87,17.89,17.82,17.89,434211.1743921692,1.3012,1.3027,1.2976,1.3027,434211.1744
2006-07-17 11:00:00,17.89,17.91,17.88,17.88,342184.32847621694,1.3027,1.3041,1.302,1.302,342184.3285
2006-07-17 11:10:00,17.88,17.94,17.88,17.93,681344.3005138815,1.302,1.3063,1.302,1.3056,681344.3005
2006-07-17 11:20:00,17.93,17.93,17.9,17.93,432482.9707129965,1.3056,1.3056,1.3034,1.3056,432482.9707
2006-07-17 11:30:00,17.93,17.98,17.92,17.95,729301.952610927,1.3056,1.3092,1.3049,1.307,729301.9526
2006-07-17 11:40:00,17.95,18.0,17.95,17.98,602711.0331115185,1.307,1.3107,1.307,1.3092,602711.0331
2006-07-17 11:50:00,17.98,17.98,17.92,17.93,391438.1333326421,1.3092,1.3092,1.3049,1.3056,391438.1333
2006-07-17 12:00:00,17.93,17.95,17.91,17.91,468775.2479756255,1.3056,1.307,1.3041,1.3041,468775.248
2006-07-17 12:10:00,17.91,17.94,17.87,17.93,389277.8787336761,1.3041,1.3063,1.3012,1.3056,389277.8787
2006-07-17 12:20:00,17.93,17.96,17.91,17.94,748312.193081828,1.3056,1.3078,1.3041,1.3063,748312.1931
2006-07-17 12:30:00,17.94,17.94,17.9,17.9,613080.2551865553,1.3063,1.3063,1.3034,1.3034,613080.2552
2006-07-17 12:40:00,17.9,17.91,17.88,17.88,217753.66357577444,1.3034,1.3041,1.302,1.302,217753.6636
2006-07-17 12:50:00,17.88,17.9,17.87,17.89,190534.45562880265,1.302,1.3034,1.3012,1.3027,190534.4556
2006-07-17 13:00:00,17.89,17.9,17.87,17.88,2442815.900510771,1.3027,1.3034,1.3012,1.302,2442815.9005
2006-07-17 13:10:00,17.88,17.92,17.88,17.91,348233.0413533218,1.302,1.3049,1.302,1.3041,348233.0414
2006-07-17 13:20:00,17.91,17.94,17.9,17.9,308052.3058125539,1.3041,1.3063,1.3034,1.3034,308052.3058
2006-07-17 13:30:00,17.9,17.91,17.88,17.88,223802.37645287928,1.3034,1.3041,1.302,1.302,223802.3765
2006-07-17 13:40:00,17.88,17.92,17.88,17.89,280401.0469457889,1.302,1.3049,1.302,1.3027,280401.0469
2006-07-17 13:50:00,17.89,17.91,17.88,17.9,184485.74275169772,1.3027,1.3041,1.302,1.3034,184485.7428
2006-07-17 14:00:00,17.89,17.93,17.89,17.9,320581.7824865568,1.3027,1.3056,1.3027,1.3034,320581.7825
2006-07-17 14:10:00,17.9,17.93,17.89,17.92,280401.0469457889,1.3034,1.3056,1.3027,1.3049,280401.0469
2006-07-17 14:20:00,17.92,17.92,17.89,17.9,376316.35113988,1.3049,1.3049,1.3027,1.3034,376316.3511
2006-07-17 14:30:00,17.9,17.91,17.89,17.91,207384.4415007376,1.3034,1.3041,1.3027,1.3041,207384.4415
2006-07-17 14:40:00,17.91,17.92,17.89,17.89,270031.824870752,1.3041,1.3049,1.3027,1.3027,270031.8249
2006-07-17 14:50:00,17.9,17.9,17.89,17.89,231147.2420893637,1.3034,1.3034,1.3027,1.3027,231147.2421
2006-07-17 15:00:00,17.89,17.89,17.87,17.87,578948.2325228923,1.3027,1.3027,1.3012,1.3012,578948.2325
2006-07-17 15:10:00,17.87,17.88,17.87,17.88,483897.0301683876,1.3012,1.302,1.3012,1.302,483897.0302
2006-07-17 15:20:00,17.88,17.89,17.86,17.88,432915.0216327896,1.302,1.3027,1.3005,1.302,432915.0216
2006-07-17 15:30:00,17.88,17.88,17.82,17.83,550000.8208967478,1.302,1.302,1.2976,1.2983,550000.8209
2006-07-17 15:40:00,17.83,17.85,17.82,17.83,1097841.3871945294,1.2983,1.2998,1.2976,1.2983,1097841.3872
2006-07-17 15:50:00,17.83,17.83,17.81,17.81,1373921.9249423863,1.2983,1.2983,1.2969,1.2969,1373921.9249
2006-07-18 09:30:00,17.75,17.86,17.75,17.81,1025256.8326692712,1.2925,1.3005,1.2925,1.2969,1025256.8327
2006-07-18 09:40:00,17.8,17.88,17.78,17.86,985076.0971285034,1.2961,1.302,1.2947,1.3005,985076.0971
2006-07-18 09:50:00,17.86,17.89,17.83,17.87,837314.6825592278,1.3005,1.3027,1.2983,1.3012,837314.6826
2006-07-18 10:00:00,17.87,17.9,17.85,17.87,832994.1733612958,1.3012,1.3034,1.2998,1.3012,832994.1734
2006-07-18 10:10:00,17.87,17.89,17.86,17.87,419953.4940389936,1.3012,1.3027,1.3005,1.3012,419953.494
2006-07-18 10:20:00,17.87,17.88,17.84,17.86,403103.5081670586,1.3012,1.302,1.299,1.3005,403103.5082
2006-07-18 10:30:00,17.86,17.87,17.84,17.86,949215.8707856674,1.3005,1.3012,1.299,1.3005,949215.8708
2006-07-18 10:40:00,17.85,17.88,17.82,17.83,1270661.7551118108,1.2998,1.302,1.2976,1.2983,1270661.7551
2006-07-18 10:50:00,17.82,17.82,17.73,17.73,747016.0403224484,1.2976,1.2976,1.291,1.291,747016.0403
2006-07-18 11:00:00,17.73,17.78,17.71,17.77,859349.2794686812,1.291,1.2947,1.2896,1.2939,859349.2795
2006-07-18 11:10:00,17.77,17.78,17.73,17.76,440691.9381890673,1.2939,1.2947,1.291,1.2932,440691.9382
2006-07-18 11:20:00,17.77,17.84,17.76,17.83,591477.7091968952,1.2939,1.299,1.2932,1.2983,591477.7092
2006-07-18 11:30:00,17.83,17.84,17.81,17.82,309780.5094917267,1.2983,1.299,1.2969,1.2976,309780.5095
2006-07-18 11:40:00,17.82,17.82,17.81,17.82,251453.6353196443,1.2976,1.2976,1.2969,1.2976,251453.6353
2006-07-18 11:50:00,17.82,17.82,17.78,17.79,178869.08079438613,1.2976,1.2976,1.2947,1.2954,178869.0808
2006-07-18 12:00:00,17.79,17.8,17.77,17.78,216025.4598966016,1.2954,1.2961,1.2939,1.2947,216025.4599
2006-07-18 12:10:00,17.78,17.78,17.75,17.75,252749.78807902389,1.2947,1.2947,1.2925,1.2925,252749.7881
2006-07-18 12:20:00,17.76,17.77,17.74,17.76,287745.91258227336,1.2932,1.2939,1.2918,1.2932,287745.9126
2006-07-18 12:30:00,17.76,17.76,17.74,17.75,207384.4415007376,1.2932,1.2932,1.2918,1.2925,207384.4415
2006-07-18 12:40:00,17.75,17.78,17.75,17.76,474391.9099329371,1.2925,1.2947,1.2925,1.2932,474391.9099
2006-07-18 12:50:00,17.76,17.76,17.71,17.73,341752.27755642374,1.2932,1.2932,1.2896,1.291,341752.2776
2006-07-18 13:00:00,17.73,17.73,17.7,17.72,594070.0147156544,1.291,1.291,1.2888,1.2903,594070.0147
2006-07-18 13:10:00,17.72,17.73,17.69,17.69,555617.4828540593,1.2903,1.291,1.2881,1.2881,555617.4829
2006-07-18 13:20:00,17.69,17.71,17.67,17.69,600982.8294323457,1.2881,1.2896,1.2867,1.2881,600982.8294
2006-07-18 13:30:00,17.69,17.71,17.68,17.69,699922.4900649892,1.2881,1.2896,1.2874,1.2881,699922.4901
2006-07-18 13:40:00,17.69,17.7,17.66,17.67,514140.5945539118,1.2881,1.2888,1.2859,1.2867,514140.5946
2006-07-18 13:50:00,17.67,17.69,17.66,17.69,557777.7374530253,1.2867,1.2881,1.2859,1.2881,557777.7375
2006-07-18 14:00:00,17.69,17.71,17.68,17.69,467047.0442964527,1.2881,1.2896,1.2874,1.2881,467047.0443
2006-07-18 14:10:00,17.69,17.72,17.67,17.7,603575.1349511049,1.2881,1.2903,1.2867,1.2888,603575.135
2006-07-18 14:20:00,17.7,17.76,17.67,17.75,729301.952610927,1.2888,1.2932,1.2867,1.2925,729301.9526
2006-07-18 14:30:00,17.75,17.8,17.73,17.8,696898.1336264368,1.2925,1.2961,1.291,1.2961,696898.1336
2006-07-18 14:40:00,17.81,17.82,17.77,17.81,521917.5111101895,1.2969,1.2976,1.2939,1.2969,521917.5111
2006-07-18 14:50:00,17.82,17.83,17.81,17.82,531854.6822654331,1.2976,1.2983,1.2969,1.2976,531854.6823
2006-07-18 15:00:00,17.82,17.82,17.78,17.78,607895.644149037,1.2976,1.2976,1.2947,1.2947,607895.6441
2006-07-18 15:10:00,17.78,17.79,17.75,17.75,522781.6129497759,1.2947,1.2954,1.2925,1.2925,522781.6129
2006-07-18 15:20:00,17.75,17.77,17.75,17.76,512412.39087473904,1.2925,1.2939,1.2925,1.2932,512412.3909
2006-07-18 15:30:00,17.76,17.79,17.76,17.79,1232641.2741700087,1.2932,1.2954,1.2932,1.2954,1232641.2742
2006-07-18 15:40:00,17.79,17.89,17.79,17.88,1069758.0774079713,1.2954,1.3027,1.2954,1.302,1069758.0774
2006-07-18 15:50:00,17.88,17.95,17.87,17.94,1710057.5405414985,1.302,1.307,1.3012,1.3063,1710057.5405
2006-07-19 09:30:00,17.94,17.94,17.88,17.9,1344542.4623964485,1.3063,1.3063,1.302,1.3034,1344542.4624
2006-07-19 09:40:00,17.9,17.96,17.88,17.94,1184683.6220729633,1.3034,1.3078,1.302,1.3063,1184683.6221
2006-07-19 09:50:00,17.9,17.96,17.89,17.96,1037786.309343274,1.3034,1.3078,1.3027,1.3078,1037786.3093
2006-07-19 10:00:00,17.96,18.03,17.95,17.98,1706601.1331831526,1.3078,1.3129,1.307,1.3092,1706601.1332
2006-07-19 10:10:00,17.98,18.01,17.97,18.0,920700.510079316,1.3092,1.3114,1.3085,1.3107,920700.5101
2006-07-19 10:20:00,18.0,18.0,17.97,17.99,1050747.83693707,1.3107,1.3107,1.3085,1.31,1050747.8369
2006-07-19 10:30:00,18.0,18.02,17.96,18.01,1390339.859894528,1.3107,1.3121,1.3078,1.3114,1390339.8599
2006-07-19 10:40:00,18.01,18.04,18.01,18.03,1038650.4111828604,1.3114,1.3136,1.3114,1.3129,1038650.4112
2006-07-19 10:50:00,18.02,18.02,17.94,17.96,925453.0701970411,1.3121,1.3121,1.3063,1.3078,925453.0702
2006-07-19 11:00:00,17.96,17.97,17.93,17.93,884840.2837364802,1.3078,1.3085,1.3056,1.3056,884840.2837
2006-07-19 11:10:00,17.93,17.97,17.93,17.96,692145.5735087115,1.3056,1.3085,1.3056,1.3078,692145.5735
2006-07-19 11:20:00,17.96,17.96,17.9,17.93,587589.2509187564,1.3078,1.3078,1.3034,1.3056,587589.2509
2006-07-19 11:30:00,17.92,17.94,17.91,17.93,705971.2029420941,1.3049,1.3063,1.3041,1.3056,705971.2029
2006-07-19 11:40:00,17.93,17.95,17.88,17.88,575059.7742447535,1.3056,1.307,1.302,1.302,575059.7742
2006-07-19 11:50:00,17.88,17.91,17.83,17.84,783308.3175850775,1.302,1.3041,1.2983,1.299,783308.3176
2006-07-19 12:00:00,17.84,17.88,17.83,17.86,979459.4351711916,1.299,1.302,1.2983,1.3005,979459.4352
2006-07-19 12:10:00,17.86,17.89,17.83,17.83,673135.3330378106,1.3005,1.3027,1.2983,1.2983,673135.333
2006-07-19 12:20:00,17.83,17.89,17.83,17.89,613512.3061063485,1.2983,1.3027,1.2983,1.3027,613512.3061
2006-07-19 12:30:00,17.89,17.9,17.88,17.89,368971.4855033956,1.3027,1.3034,1.302,1.3027,368971.4855
2006-07-19 12:40:00,17.89,17.89,17.84,17.84,343912.5321553898,1.3027,1.3027,1.299,1.299,343912.5322
2006-07-19 12:50:00,17.84,17.86,17.82,17.85,908603.0843251063,1.299,1.3005,1.2976,1.2998,908603.0843
2006-07-19 13:00:00,17.85,17.89,17.84,17.88,673999.434877397,1.2998,1.3027,1.299,1.302,673999.4349
2006-07-19 13:10:00,17.88,17.9,17.86,17.87,680048.1477545019,1.302,1.3034,1.3005,1.3012,680048.1478
2006-07-19 13:20:00,17.87,17.92,17.87,17.9,1201965.6588646914,1.3012,1.3049,1.3012,1.3034,1201965.6589
2006-07-19 13:30:00,17.9,17.92,17.89,17.91,1150119.548489507,1.3034,1.3049,1.3027,1.3041,1150119.5485
2006-07-19 13:40:00,17.91,17.93,17.9,17.92,1082287.554081974,1.3041,1.3056,1.3034,1.3049,1082287.5541
2006-07-19 13:50:00,17.92,17.94,17.91,17.93,328790.74996262765,1.3049,1.3063,1.3041,1.3056,328790.75
2006-07-19 14:00:00,17.93,17.96,17.92,17.96,1811157.455773108,1.3056,1.3078,1.3049,1.3078,1811157.4558
2006-07-19 14:10:00,17.96,17.97,17.94,17.94,1706601.1331831526,1.3078,1.3085,1.3063,1.3063,1706601.1332
2006-07-19 14:20:00,17.94,17.97,17.94,17.97,1512178.2192762112,1.3063,1.3085,1.3063,1.3085,1512178.2193
2006-07-19 14:30:00,17.96,17.98,17.96,17.96,594934.1165552408,1.3078,1.3092,1.3078,1.3078,594934.1166
2006-07-19 14:40:00,17.96,17.99,17.96,17.97,649804.5833689776,1.3078,1.31,1.3078,1.3085,649804.5834
2006-07-19 14:50:00,17.97,17.99,17.95,17.96,454949.61854224297,1.3085,1.31,1.307,1.3078,454949.6185
2006-07-19 15:00:00,17.96,17.98,17.96,17.97,972546.6204545004,1.3078,1.3092,1.3078,1.3085,972546.6205
2006-07-19 15:10:00,17.98,17.98,17.96,17.97,710723.7630598194,1.3092,1.3092,1.3078,1.3085,710723.7631
2006-07-19 15:20:00,17.97,18.01,17.95,18.0,908171.0334053132,1.3085,1.3114,1.307,1.3107,908171.0334
2006-07-19 15:30:00,18.0,18.02,17.99,18.01,952240.22722422,1.3107,1.3121,1.31,1.3114,952240.2272
2006-07-19 15:40:00,18.01,18.01,17.95,17.95,1033465.800145342,1.3114,1.3114,1.307,1.307,1033465.8001
2006-07-19 15:50:00,17.96,17.97,17.93,17.93,1678517.8233965945,1.3078,1.3085,1.3056,1.3056,1678517.8234
2006-07-20 09:30:00,18.05,18.11,18.02,18.11,2512808.14951727,1.3143,1.3187,1.3121,1.3187,2512808.1495
2006-07-20 09:40:00,18.11,18.16,18.11,18.12,2202595.58910575,1.3187,1.3223,1.3187,1.3194,2202595.5891
2006-07-20 09:50:00,18.12,18.12,18.09,18.1,1537237.172624217,1.3194,1.3194,1.3172,1.318,1537237.1726
2006-07-20 10:00:00,18.1,18.12,18.09,18.1,2212964.8111807867,1.318,1.3194,1.3172,1.318,2212964.8112
2006-07-20 10:10:00,18.1,18.13,18.09,18.12,1226160.5103731109,1.318,1.3202,1.3172,1.3194,1226160.5104
2006-07-20 10:20:00,18.12,18.14,18.11,18.12,1513042.3211157976,1.3194,1.3209,1.3187,1.3194,1513042.3211
2006-07-20 10:30:00,18.12,18.12,18.11,18.11,890024.8947739986,1.3194,1.3194,1.3187,1.3187,890024.8948
2006-07-20 10:40:00,18.11,18.12,18.11,18.12,490809.8448850789,1.3187,1.3194,1.3187,1.3194,490809.8449
2006-07-20 10:50:00,18.12,18.15,18.11,18.15,953968.4309033928,1.3194,1.3216,1.3187,1.3216,953968.4309
2006-07-20 11:00:00,18.15,18.22,18.15,18.19,1130677.2570988128,1.3216,1.3267,1.3216,1.3245,1130677.2571
2006-07-20 11:10:00,18.19,18.27,18.19,18.27,1344110.4114766552,1.3245,1.3304,1.3245,1.3304,1344110.4115
2006-07-20 11:20:00,18.27,18.27,18.25,18.26,851140.3119926103,1.3304,1.3304,1.3289,1.3296,851140.312
2006-07-20 11:30:00,18.26,18.27,18.22,18.22,1454715.4469437152,1.3296,1.3304,1.3267,1.3267,1454715.4469
2006-07-20 11:40:00,18.22,18.24,18.21,18.24,716340.4250171309,1.3267,1.3282,1.326,1.3282,716340.425
2006-07-20 11:50:00,18.24,18.25,18.21,18.23,2272587.838112249,1.3282,1.3289,1.326,1.3274,2272587.8381
2006-07-20 12:00:00,18.23,18.25,18.21,18.22,736214.7673276183,1.3274,1.3289,1.326,1.3267,736214.7673
2006-07-20 12:10:00,18.22,18.22,18.2,18.21,480440.622810042,1.3267,1.3267,1.3253,1.326,480440.6228
2006-07-20 12:20:00,18.21,18.21,18.18,18.19,419953.4940389936,1.326,1.326,1.3238,1.3245,419953.494
2006-07-20 12:30:00,18.18,18.21,18.18,18.21,294658.7272989646,1.3238,1.326,1.3238,1.326,294658.7273
2006-07-20 12:40:00,18.2,18.22,18.2,18.22,414768.8830014751,1.3253,1.3267,1.3253,1.3267,414768.883
2006-07-20 12:50:00,18.22,18.22,18.2,18.22,273056.18130930443,1.3267,1.3267,1.3253,1.3267,273056.1813
2006-07-20 13:00:00,18.22,18.25,18.22,18.25,882680.0291375142,1.3267,1.3289,1.3267,1.3289,882680.0291
2006-07-20 13:10:00,18.24,18.25,18.23,18.24,319285.6297271772,1.3282,1.3289,1.3274,1.3282,319285.6297
2006-07-20 13:20:00,18.24,18.26,18.24,18.26,288177.96350206656,1.3282,1.3296,1.3282,1.3296,288177.9635
2006-07-20 13:30:00,18.26,18.3,18.26,18.27,909467.1861646927,1.3296,1.3325,1.3296,1.3304,909467.1862
2006-07-20 13:40:00,18.27,18.28,18.23,18.25,604871.2877104845,1.3304,1.3311,1.3274,1.3289,604871.2877
2006-07-20 13:50:00,18.25,18.27,18.24,18.26,368107.3836638092,1.3289,1.3304,1.3282,1.3296,368107.3837
2006-07-20 14:00:00,18.27,18.28,18.25,18.27,975138.9259732596,1.3304,1.3311,1.3289,1.3304,975138.926
2006-07-20 14:10:00,18.27,18.35,18.26,18.33,2447136.409708703,1.3304,1.3362,1.3296,1.3347,2447136.4097
2006-07-20 14:20:00,18.34,18.37,18.31,18.31,965201.754818016,1.3354,1.3376,1.3333,1.3333,965201.7548
2006-07-20 14:30:00,18.32,18.34,18.31,18.33,559937.9920519914,1.334,1.3354,1.3333,1.3347,559937.9921
2006-07-20 14:40:00,18.33,18.38,18.33,18.37,1013159.4069150616,1.3347,1.3384,1.3347,1.3376,1013159.4069
2006-07-20 14:50:00,18.37,18.37,18.28,18.29,879223.6217791686,1.3376,1.3376,1.3311,1.3318,879223.6218
2006-07-20 15:00:00,18.29,18.33,18.29,18.31,1062845.26269128,1.3318,1.3347,1.3318,1.3333,1062845.2627
2006-07-20 15:10:00,18.31,18.31,18.28,18.28,1471133.381895857,1.3333,1.3333,1.3311,1.3311,1471133.3819
2006-07-20 15:20:00,18.28,18.29,18.25,18.28,961313.2965398772,1.3311,1.3318,1.3289,1.3311,961313.2965
2006-07-20 15:30:00,18.28,18.29,18.25,18.25,831265.969682123,1.3311,1.3318,1.3289,1.3289,831265.9697
2006-07-20 15:40:00,18.25,18.25,18.19,18.25,1556679.464014911,1.3289,1.3289,1.3245,1.3289,1556679.464
2006-07-20 15:50:00,18.26,18.28,18.24,18.28,2828205.3209663085,1.3296,1.3311,1.3282,1.3311,2828205.321
2006-07-21 09:30:00,18.34,18.34,18.25,18.27,6351148.520960087,1.3354,1.3354,1.3289,1.3304,6351148.521
2006-07-21 09:40:00,18.27,18.29,18.25,18.25,1002358.1339202316,1.3304,1.3318,1.3289,1.3289,1002358.1339
2006-07-21 09:50:00,18.24,18.28,18.23,18.26,1361824.4991881766,1.3282,1.3311,1.3274,1.3296,1361824.4992
2006-07-21 10:00:00,18.26,18.32,18.25,18.32,1194188.7423084136,1.3296,1.334,1.3289,1.334,1194188.7423
2006-07-21 10:10:00,18.32,18.35,18.3,18.34,1233505.376009595,1.334,1.3362,1.3325,1.3354,1233505.376
2006-07-21 10:20:00,18.34,18.42,18.34,18.4,1859547.1587899467,1.3354,1.3413,1.3354,1.3398,1859547.1588
2006-07-21 10:30:00,18.41,18.42,18.35,18.38,1735548.5448092974,1.3405,1.3413,1.3362,1.3384,1735548.5448
2006-07-21 10:40:00,18.37,18.38,18.31,18.32,963041.50021905,1.3376,1.3384,1.3333,1.334,963041.5002
2006-07-21 10:50:00,18.33,18.34,18.3,18.31,712019.9158191989,1.3347,1.3354,1.3325,1.3333,712019.9158
2006-07-21 11:00:00,18.31,18.33,18.31,18.32,629066.1392189038,1.3333,1.3347,1.3333,1.334,629066.1392
2006-07-21 11:10:00,18.32,18.33,18.31,18.32,884408.232816687,1.334,1.3347,1.3333,1.334,884408.2328
2006-07-21 11:20:00,18.32,18.33,18.31,18.31,653260.9907273232,1.334,1.3347,1.3333,1.3333,653260.9907
2006-07-21 11:30:00,18.31,18.35,18.31,18.33,1095249.0816757702,1.3333,1.3362,1.3333,1.3347,1095249.0817
2006-07-21 11:40:00,18.33,18.34,18.32,18.33,363786.87446587713,1.3347,1.3354,1.334,1.3347,363786.8745
2006-07-21 11:50:00,18.33,18.39,18.33,18.35,767322.433552729,1.3347,1.3391,1.3347,1.3362,767322.4336
2006-07-21 12:00:00,18.35,18.36,18.32,18.33,452357.3130234838,1.3362,1.3369,1.334,1.3347,452357.313
2006-07-21 12:10:00,18.33,18.36,18.31,18.36,445012.4473869993,1.3347,1.3369,1.3333,1.3369,445012.4474
2006-07-21 12:20:00,18.36,18.39,18.36,18.38,350825.346872081,1.3369,1.3391,1.3369,1.3384,350825.3469
2006-07-21 12:30:00,18.38,18.39,18.34,18.35,368971.4855033956,1.3384,1.3391,1.3354,1.3362,368971.4855
2006-07-21 12:40:00,18.35,18.38,18.35,18.37,393166.3370118149,1.3362,1.3384,1.3362,1.3376,393166.337
2006-07-21 12:50:00,18.37,18.39,18.35,18.39,487353.4375267332,1.3376,1.3391,1.3362,1.3391,487353.4375
2006-07-21 13:00:00,18.4,18.4,18.38,18.39,948351.768946081,1.3398,1.3398,1.3384,1.3391,948351.7689
2006-07-21 13:10:00,18.39,18.41,18.38,18.4,727573.7489317543,1.3391,1.3405,1.3384,1.3398,727573.7489
2006-07-21 13:20:00,18.4,18.42,18.39,18.41,916812.0518011772,1.3398,1.3413,1.3391,1.3405,916812.0518
2006-07-21 13:30:00,18.41,18.42,18.39,18.41,696466.0827066436,1.3405,1.3413,1.3391,1.3405,696466.0827
2006-07-21 13:40:00,18.41,18.44,18.38,18.42,1414966.7623227406,1.3405,1.3427,1.3384,1.3413,1414966.7623
2006-07-21 13:50:00,18.42,18.43,18.41,18.42,702514.7955837485,1.3413,1.342,1.3405,1.3413,702514.7956
2006-07-21 14:00:00,18.42,18.43,18.4,18.42,866262.0941853725,1.3413,1.342,1.3398,1.3413,866262.0942
2006-07-21 14:10:00,18.43,18.43,18.41,18.43,465318.8406172799,1.342,1.342,1.3405,1.342,465318.8406
2006-07-21 14:20:00,18.43,18.44,18.41,18.43,499450.8632809429,1.342,1.3427,1.3405,1.342,499450.8633
2006-07-21 14:30:00,18.43,18.43,18.42,18.43,322742.0370855228,1.342,1.342,1.3413,1.342,322742.0371
2006-07-21 14:40:00,18.43,18.44,18.42,18.42,541791.8534206769,1.342,1.3427,1.3413,1.3413,541791.8534
2006-07-21 14:50:00,18.42,18.44,18.41,18.42,933229.9867533188,1.3413,1.3427,1.3405,1.3413,933229.9868
2006-07-21 15:00:00,18.42,18.45,18.41,18.44,1078831.1467236285,1.3413,1.3435,1.3405,1.3427,1078831.1467
2006-07-21 15:10:00,18.44,18.45,18.43,18.44,1375650.1286215591,1.3427,1.3435,1.342,1.3427,1375650.1286
2006-07-21 15:20:00,18.44,18.45,18.44,18.44,414768.8830014751,1.3427,1.3435,1.3427,1.3427,414768.883
2006-07-21 15:30:00,18.44,18.46,18.44,18.44,839474.9371581939,1.3427,1.3442,1.3427,1.3427,839474.9372
2006-07-21 15:40:00,18.44,18.44,18.4,18.44,1224432.306693938,1.3427,1.3427,1.3398,1.3427,1224432.3067
2006-07-21 15:50:00,18.44,18.44,18.42,18.44,1375650.1286215591,1.3427,1.3427,1.3413,1.3427,1375650.1286
2006-07-24 09:30:00,18.44,18.45,18.4,18.4,2153341.784249325,1.3427,1.3435,1.3398,1.3398,2153341.7842
2006-07-24 09:40:00,18.4,18.44,18.4,18.42,1310410.439732785,1.3398,1.3427,1.3398,1.3413,1310410.4397
2006-07-24 09:50:00,18.42,18.45,18.41,18.45,1334173.2403214115,1.3413,1.3435,1.3405,1.3435,1334173.2403
2006-07-24 10:00:00,18.44,18.47,18.42,18.43,1103458.049151841,1.3427,1.3449,1.3413,1.342,1103458.0492
2006-07-24 10:10:00,18.43,18.43,18.39,18.39,4393525.803377084,1.342,1.342,1.3391,1.3391,4393525.8034
2006-07-24 10:20:00,18.39,18.41,18.38,18.39,1398980.878290392,1.3391,1.3405,1.3384,1.3391,1398980.8783
2006-07-24 10:30:00,18.39,18.42,18.39,18.41,770778.8409110745,1.3391,1.3413,1.3391,1.3405,770778.8409
2006-07-24 10:40:00,18.41,18.42,18.37,18.37,870150.5524635112,1.3405,1.3413,1.3376,1.3376,870150.5525
2006-07-24 10:50:00,18.37,18.41,18.36,18.39,991556.8609254014,1.3376,1.3405,1.3369,1.3391,991556.8609
2006-07-24 11:00:00,18.39,18.4,18.37,18.38,1149687.4975697135,1.3391,1.3398,1.3376,1.3384,1149687.4976
2006-07-24 11:10:00,18.38,18.39,18.35,18.35,1231777.1723304223,1.3384,1.3391,1.3362,1.3362,1231777.1723
2006-07-24 11:20:00,18.35,18.37,18.3,18.36,733190.4108890658,1.3362,1.3376,1.3325,1.3369,733190.4109
2006-07-24 11:30:00,18.36,18.37,18.34,18.35,577652.0797635127,1.3369,1.3376,1.3354,1.3362,577652.0798
2006-07-24 11:40:00,18.35,18.36,18.31,18.32,662334.0600429806,1.3362,1.3369,1.3333,1.334,662334.06
2006-07-24 11:50:00,18.32,18.32,18.25,18.26,975138.9259732596,1.334,1.334,1.3289,1.3296,975138.926
2006-07-24 12:00:00,18.26,18.29,18.25,18.28,505931.62707784097,1.3296,1.3318,1.3289,1.3311,505931.6271
2006-07-24 12:10:00,18.28,18.31,18.25,18.31,543520.0570998497,1.3311,1.3333,1.3289,1.3333,543520.0571
2006-07-24 12:20:00,18.31,18.33,18.31,18.31,474391.9099329371,1.3333,1.3347,1.3333,1.3333,474391.9099
2006-07-24 12:30:00,18.31,18.32,18.28,18.3,446740.6510661721,1.3333,1.334,1.3311,1.3325,446740.6511
2006-07-24 12:40:00,18.3,18.33,18.3,18.32,592773.8619562748,1.3325,1.3347,1.3325,1.334,592773.862
2006-07-24 12:50:00,18.32,18.33,18.31,18.33,628202.0373793175,1.334,1.3347,1.3333,1.3347,628202.0374
2006-07-24 13:00:00,18.33,18.35,18.32,18.33,657149.4490054621,1.3347,1.3362,1.334,1.3347,657149.449
2006-07-24 13:10:00,18.33,18.37,18.32,18.36,420385.5449587868,1.3347,1.3376,1.334,1.3369,420385.545
2006-07-24 13:20:00,18.36,18.37,18.35,18.36,499450.8632809429,1.3369,1.3376,1.3362,1.3369,499450.8633
2006-07-24 13:30:00,18.35,18.38,18.35,18.35,648508.430609598,1.3362,1.3384,1.3362,1.3362,648508.4306
2006-07-24 13:40:00,18.36,18.39,18.36,18.38,471367.5534943847,1.3369,1.3391,1.3369,1.3384,471367.5535
2006-07-24 13:50:00,18.38,18.38,18.34,18.35,306756.15305317426,1.3384,1.3384,1.3354,1.3362,306756.1531
2006-07-24 14:00:00,18.35,18.35,18.32,18.34,950079.9726252538,1.3362,1.3362,1.334,1.3354,950079.9726
2006-07-24 14:10:00,18.34,18.34,18.33,18.33,526238.0203081216,1.3354,1.3354,1.3347,1.3347,526238.0203
2006-07-24 14:20:00,18.33,18.39,18.31,18.36,828673.6641633637,1.3347,1.3391,1.3333,1.3369,828673.6642
2006-07-24 14:30:00,18.36,18.38,18.36,18.38,702946.8465035417,1.3369,1.3384,1.3369,1.3384,702946.8465
2006-07-24 14:40:00,18.38,18.38,18.35,18.35,767322.433552729,1.3384,1.3384,1.3362,1.3362,767322.4336
2006-07-24 14:50:00,18.36,18.4,18.35,18.39,442420.1418682401,1.3369,1.3398,1.3362,1.3391,442420.1419
2006-07-24 15:00:00,18.39,18.42,18.39,18.4,1214495.1355386942,1.3391,1.3413,1.3391,1.3398,1214495.1355
2006-07-24 15:10:00,18.4,18.42,18.39,18.4,945759.463427322,1.3398,1.3413,1.3391,1.3398,945759.4634
2006-07-24 15:20:00,18.39,18.4,18.37,18.4,848548.0064738512,1.3391,1.3398,1.3376,1.3398,848548.0065
2006-07-24 15:30:00,18.4,18.41,18.38,18.39,892185.1493729646,1.3398,1.3405,1.3384,1.3391,892185.1494
2006-07-24 15:40:00,18.39,18.39,18.38,18.39,829537.7660029501,1.3391,1.3391,1.3384,1.3391,829537.766
2006-07-24 15:50:00,18.39,18.4,18.38,18.39,1516498.7284741432,1.3391,1.3398,1.3384,1.3391,1516498.7285
2006-07-25 09:30:00,18.44,18.47,18.25,18.44,2903382.181010325,1.3427,1.3449,1.3289,1.3427,2903382.181
2006-07-25 09:40:00,18.44,18.44,18.36,18.38,1076238.841204869,1.3427,1.3427,1.3369,1.3384,1076238.8412
2006-07-25 09:50:00,18.37,18.42,18.33,18.42,1126356.7479008809,1.3376,1.3413,1.3347,1.3413,1126356.7479
2006-07-25 10:00:00,18.42,18.48,18.4,18.48,1669012.703161144,1.3413,1.3456,1.3398,1.3456,1669012.7032
2006-07-25 10:10:00,18.48,18.51,18.47,18.47,1042970.9203807926,1.3456,1.3478,1.3449,1.3449,1042970.9204
2006-07-25 10:20:00,18.47,18.5,18.47,18.48,1214063.0846189011,1.3449,1.3471,1.3449,1.3456,1214063.0846
2006-07-25 10:30:00,18.48,18.48,18.39,18.44,988100.4535670558,1.3456,1.3456,1.3391,1.3427,988100.4536
2006-07-25 10:40:00,18.44,18.46,18.42,18.45,772939.0955100405,1.3427,1.3442,1.3413,1.3435,772939.0955
2006-07-25 10:50:00,18.45,18.46,18.42,18.44,1318619.4072088562,1.3435,1.3442,1.3413,1.3427,1318619.4072
2006-07-25 11:00:00,18.44,18.45,18.41,18.44,602711.0331115185,1.3427,1.3435,1.3405,1.3427,602711.0331
2006-07-25 11:10:00,18.44,18.45,18.35,18.38,719364.7814556834,1.3427,1.3435,1.3362,1.3384,719364.7815
2006-07-25 11:20:00,18.39,18.44,18.36,18.43,392302.2351722285,1.3391,1.3427,1.3369,1.342,392302.2352
2006-07-25 11:30:00,18.43,18.46,18.42,18.44,426002.2069160984,1.342,1.3442,1.3413,1.3427,426002.2069
2006-07-25 11:40:00,18.44,18.45,18.42,18.44,420385.5449587868,1.3427,1.3435,1.3413,1.3427,420385.545
2006-07-25 11:50:00,18.44,18.45,18.38,18.4,836882.6316394346,1.3427,1.3435,1.3384,1.3398,836882.6316
2006-07-25 12:00:00,18.4,18.41,18.35,18.37,588021.3018385496,1.3398,1.3405,1.3362,1.3376,588021.3018
2006-07-25 12:10:00,18.37,18.4,18.35,18.37,425570.1559963052,1.3376,1.3398,1.3362,1.3376,425570.156
2006-07-25 12:20:00,18.37,18.39,18.35,18.39,712019.9158191989,1.3376,1.3391,1.3362,1.3391,712019.9158
2006-07-25 12:30:00,18.39,18.42,18.37,18.41,576787.9779239263,1.3391,1.3413,1.3376,1.3405,576787.9779
2006-07-25 12:40:00,18.42,18.44,18.37,18.41,541359.8025008836,1.3413,1.3427,1.3376,1.3405,541359.8025
2006-07-25 12:50:00,18.41,18.42,18.4,18.42,327494.59720324806,1.3405,1.3413,1.3398,1.3413,327494.5972
2006-07-25 13:00:00,18.42,18.42,18.4,18.41,363354.823546084,1.3413,1.3413,1.3398,1.3405,363354.8235
2006-07-25 13:10:00,18.41,18.44,18.41,18.43,489945.7430454925,1.3405,1.3427,1.3405,1.342,489945.743
2006-07-25 13:20:00,18.43,18.44,18.42,18.44,372427.8928617412,1.342,1.3427,1.3413,1.3427,372427.8929
2006-07-25 13:30:00,18.44,18.45,18.42,18.42,565122.6030895098,1.3427,1.3435,1.3413,1.3413,565122.6031
2006-07-25 13:40:00,18.42,18.45,18.41,18.44,846387.751874885,1.3413,1.3435,1.3405,1.3427,846387.7519
2006-07-25 13:50:00,18.44,18.47,18.43,18.46,494698.3031632177,1.3427,1.3449,1.342,1.3442,494698.3032
2006-07-25 14:00:00,18.46,18.48,18.46,18.47,577220.0288437195,1.3442,1.3456,1.3442,1.3449,577220.0288
2006-07-25 14:10:00,18.47,18.48,18.46,18.47,455381.66946203617,1.3449,1.3456,1.3442,1.3449,455381.6695
2006-07-25 14:20:00,18.48,18.49,18.47,18.49,385389.42045553727,1.3456,1.3464,1.3449,1.3464,385389.4205
2006-07-25 14:30:00,18.49,18.5,18.47,18.47,515868.7982330847,1.3464,1.3471,1.3449,1.3449,515868.7982
2006-07-25 14:40:00,18.47,18.5,18.46,18.49,626041.7827803515,1.3449,1.3471,1.3442,1.3464,626041.7828
2006-07-25 14:50:00,18.49,18.5,18.46,18.48,694305.8281076776,1.3464,1.3471,1.3442,1.3456,694305.8281
2006-07-25 15:00:00,18.48,18.51,18.47,18.5,1107778.558349773,1.3456,1.3478,1.3449,1.3471,1107778.5583
2006-07-25 15:10:00,18.5,18.52,18.5,18.51,1838376.66372008,1.3471,1.3486,1.3471,1.3478,1838376.6637
2006-07-25 15:20:00,18.51,18.52,18.48,18.5,1751534.4288416458,1.3478,1.3486,1.3456,1.3471,1751534.4288
2006-07-25 15:30:00,18.5,18.61,18.49,18.54,1541125.630902356,1.3471,1.3551,1.3464,1.35,1541125.6309
2006-07-25 15:40:00,18.54,18.55,18.52,18.53,1369169.364824661,1.35,1.3507,1.3486,1.3493,1369169.3648
2006-07-25 15:50:00,18.53,18.57,18.53,18.56,2257034.004999693,1.3493,1.3522,1.3493,1.3515,2257034.005
2006-07-26 09:30:00,18.5,18.61,18.45,18.6,1644817.851652725,1.3471,1.3551,1.3435,1.3544,1644817.8517
2006-07-26 09:40:00,18.6,18.66,18.59,18.65,1260724.583956567,1.3544,1.3587,1.3537,1.358,1260724.584
2006-07-26 09:50:00,18.65,18.7,18.61,18.7,1103025.9982320478,1.358,1.3617,1.3551,1.3617,1103025.9982
2006-07-26 10:00:00,18.69,18.74,18.55,18.56,1583034.5701222967,1.3609,1.3646,1.3507,1.3515,1583034.5701
2006-07-26 10:10:00,18.56,18.62,18.55,18.6,1138454.1736550904,1.3515,1.3558,1.3507,1.3544,1138454.1737
2006-07-26 10:20:00,18.6,18.63,18.55,18.61,748744.2440016211,1.3544,1.3566,1.3507,1.3551,748744.244
2006-07-26 10:30:00,18.61,18.63,18.59,18.59,782012.1648256978,1.3551,1.3566,1.3537,1.3537,782012.1648
2006-07-26 10:40:00,18.59,18.61,18.53,18.56,6299734.461504696,1.3537,1.3551,1.3493,1.3515,6299734.4615
2006-07-26 10:50:00,18.56,18.57,18.53,18.53,696466.0827066436,1.3515,1.3522,1.3493,1.3493,696466.0827
2006-07-26 11:00:00,18.53,18.54,18.49,18.49,1243442.5471648388,1.3493,1.35,1.3464,1.3464,1243442.5472
2006-07-26 11:10:00,18.49,18.52,18.48,18.51,587157.1999989632,1.3464,1.3486,1.3456,1.3478,587157.2
2006-07-26 11:20:00,18.51,18.52,18.49,18.5,481304.7246496284,1.3478,1.3486,1.3464,1.3471,481304.7246
2006-07-26 11:30:00,18.5,18.5,18.48,18.5,534014.9368643992,1.3471,1.3471,1.3456,1.3471,534014.9369
2006-07-26 11:40:00,18.5,18.54,18.5,18.52,587589.2509187564,1.3471,1.35,1.3471,1.3486,587589.2509
2006-07-26 11:50:00,18.52,18.57,18.52,18.57,472663.70625376434,1.3486,1.3522,1.3486,1.3522,472663.7063
2006-07-26 12:00:00,18.57,18.57,18.53,18.56,608327.6950688302,1.3522,1.3522,1.3493,1.3515,608327.6951
2006-07-26 12:10:00,18.55,18.57,18.52,18.54,707699.4066212669,1.3507,1.3522,1.3486,1.35,707699.4066
2006-07-26 12:20:00,18.54,18.56,18.52,18.55,377612.5038992596,1.35,1.3515,1.3486,1.3507,377612.5039
2006-07-26 12:30:00,18.55,18.55,18.5,18.53,1099569.5908737022,1.3507,1.3507,1.3471,1.3493,1099569.5909
2006-07-26 12:40:00,18.53,18.53,18.48,18.49,702514.7955837485,1.3493,1.3493,1.3456,1.3464,702514.7956
2006-07-26 12:50:00,18.49,18.51,18.49,18.5,200903.6777038395,1.3464,1.3478,1.3464,1.3471,200903.6777
2006-07-26 13:00:00,18.5,18.51,18.48,18.49,297683.083737517,1.3471,1.3478,1.3456,1.3464,297683.0837
2006-07-26 13:10:00,18.49,18.52,18.48,18.5,256638.24635716272,1.3464,1.3486,1.3456,1.3471,256638.2464
2006-07-26 13:20:00,18.5,18.53,18.5,18.52,508955.9835163934,1.3471,1.3493,1.3471,1.3486,508955.9835
2006-07-26 13:30:00,18.52,18.53,18.52,18.53,378476.605738846,1.3486,1.3493,1.3486,1.3493,378476.6057
2006-07-26 13:40:00,18.53,18.54,18.53,18.54,446308.6001463789,1.3493,1.35,1.3493,1.35,446308.6001
2006-07-26 13:50:00,18.54,18.54,18.51,18.51,1910097.116405752,1.35,1.35,1.3478,1.3478,1910097.1164
2006-07-26 14:00:00,18.51,18.52,18.46,18.46,994149.1664441606,1.3478,1.3486,1.3442,1.3442,994149.1664
2006-07-26 14:10:00,18.46,18.5,18.46,18.5,722389.1378942358,1.3442,1.3471,1.3442,1.3471,722389.1379
2006-07-26 14:20:00,18.49,18.5,18.47,18.49,288177.96350206656,1.3464,1.3471,1.3449,1.3464,288177.9635
2006-07-26 14:30:00,18.49,18.54,18.48,18.53,661469.9582033941,1.3464,1.35,1.3456,1.3493,661469.9582
2006-07-26 14:40:00,18.52,18.54,18.5,18.52,579812.3343624787,1.3486,1.35,1.3471,1.3486,579812.3344
2006-07-26 14:50:00,18.52,18.54,18.52,18.53,608327.6950688302,1.3486,1.35,1.3486,1.3493,608327.6951
2006-07-26 15:00:00,18.52,18.54,18.5,18.51,457109.873141209,1.3486,1.35,1.3471,1.3478,457109.8731
2006-07-26 15:10:00,18.52,18.53,18.49,18.53,565554.654009303,1.3486,1.3493,1.3464,1.3493,565554.654
2006-07-26 15:20:00,18.53,18.55,18.51,18.51,541791.8534206769,1.3493,1.3507,1.3478,1.3478,541791.8534
2006-07-26 15:30:00,18.51,18.53,18.51,18.53,490377.7939652856,1.3478,1.3493,1.3478,1.3493,490377.794
2006-07-26 15:40:00,18.53,18.53,18.5,18.5,649372.5324491845,1.3493,1.3493,1.3471,1.3471,649372.5324
2006-07-26 15:50:00,18.5,18.5,18.47,18.48,1224864.3576137312,1.3471,1.3471,1.3449,1.3456,1224864.3576
2006-07-27 09:30:00,18.56,18.57,18.52,18.55,1315162.9998505106,1.3515,1.3522,1.3486,1.3507,1315162.9999
2006-07-27 09:40:00,18.55,18.56,18.54,18.54,1163081.076083303,1.3507,1.3515,1.35,1.35,1163081.0761
2006-07-27 09:50:00,18.54,18.56,18.52,18.53,1442185.9702697124,1.35,1.3515,1.3486,1.3493,1442185.9703
2006-07-27 10:00:00,18.53,18.54,18.47,18.5,877927.4690197889,1.3493,1.35,1.3449,1.3471,877927.469
2006-07-27 10:10:00,18.5,18.52,18.5,18.52,386685.57321491686,1.3471,1.3486,1.3471,1.3486,386685.5732
2006-07-27 10:20:00,18.52,18.52,18.5,18.52,604439.2367906913,1.3486,1.3486,1.3471,1.3486,604439.2368
2006-07-27 10:30:00,18.52,18.53,18.5,18.53,1046859.3786589314,1.3486,1.3493,1.3471,1.3493,1046859.3787
2006-07-27 10:40:00,18.53,18.53,18.51,18.53,1014455.5596744412,1.3493,1.3493,1.3478,1.3493,1014455.5597
2006-07-27 10:50:00,18.53,18.56,18.53,18.55,763866.0261943833,1.3493,1.3515,1.3493,1.3507,763866.0262
2006-07-27 11:00:00,18.56,18.62,18.55,18.62,1411510.3549643948,1.3515,1.3558,1.3507,1.3558,1411510.355
2006-07-27 11:10:00,18.61,18.65,18.61,18.63,2018109.846354052,1.3551,1.358,1.3551,1.3566,2018109.8464
2006-07-27 11:20:00,18.63,18.64,18.61,18.63,537039.2933029516,1.3566,1.3573,1.3551,1.3566,537039.2933
2006-07-27 11:30:00,18.63,18.64,18.61,18.63,538767.4969821244,1.3566,1.3573,1.3551,1.3566,538767.497
2006-07-27 11:40:00,18.63,18.63,18.57,18.58,525373.9184685351,1.3566,1.3566,1.3522,1.3529,525373.9185
2006-07-27 11:50:00,18.58,18.59,18.57,18.59,335703.5646793189,1.3529,1.3537,1.3522,1.3537,335703.5647
2006-07-27 12:00:00,18.59,18.63,18.59,18.63,402671.4572472654,1.3537,1.3566,1.3537,1.3566,402671.4572
2006-07-27 12:10:00,18.63,18.64,18.61,18.63,394030.4388514013,1.3566,1.3573,1.3551,1.3566,394030.4389
2006-07-27 12:20:00,18.63,18.64,18.63,18.64,731462.207209893,1.3566,1.3573,1.3566,1.3573,731462.2072
2006-07-27 12:30:00,18.64,18.64,18.62,18.63,633818.6993366291,1.3573,1.3573,1.3558,1.3566,633818.6993
2006-07-27 12:40:00,18.62,18.64,18.6,18.62,637275.1066949747,1.3558,1.3573,1.3544,1.3558,637275.1067
2006-07-27 12:50:00,18.62,18.63,18.58,18.6,404399.6609264382,1.3558,1.3566,1.3529,1.3544,404399.6609
2006-07-27 13:00:00,18.61,18.64,18.61,18.63,336999.7174386985,1.3551,1.3573,1.3551,1.3566,336999.7174
2006-07-27 13:10:00,18.64,18.65,18.59,18.62,465318.8406172799,1.3573,1.358,1.3537,1.3558,465318.8406
2006-07-27 13:20:00,18.62,18.63,18.6,18.63,308484.3567323471,1.3558,1.3566,1.3544,1.3566,308484.3567
2006-07-27 13:30:00,18.63,18.63,18.56,18.6,625177.6809407651,1.3566,1.3566,1.3515,1.3544,625177.6809
2006-07-27 13:40:00,18.6,18.61,18.59,18.61,419521.4431192004,1.3544,1.3551,1.3537,1.3551,419521.4431
2006-07-27 13:50:00,18.61,18.61,18.56,18.57,620425.1208230398,1.3551,1.3551,1.3515,1.3522,620425.1208
2006-07-27 14:00:00,18.56,18.56,18.52,18.54,435075.2762317556,1.3515,1.3515,1.3486,1.35,435075.2762
2006-07-27 14:10:00,18.54,18.55,18.52,18.55,424274.0032369256,1.35,1.3507,1.3486,1.3507,424274.0032
2006-07-27 14:20:00,18.55,18.55,18.53,18.54,437235.53083072166,1.3507,1.3507,1.3493,1.35,437235.5308
2006-07-27 14:30:00,18.54,18.55,18.51,18.51,650236.6342887708,1.35,1.3507,1.3478,1.3478,650236.6343
2006-07-27 14:40:00,18.52,18.52,18.5,18.5,627769.9864595243,1.3486,1.3486,1.3471,1.3471,627769.9865
2006-07-27 14:50:00,18.5,18.5,18.45,18.47,946623.5652669084,1.3471,1.3471,1.3435,1.3449,946623.5653
2006-07-27 15:00:00,18.47,18.51,18.47,18.47,465318.8406172799,1.3449,1.3478,1.3449,1.3449,465318.8406
2006-07-27 15:10:00,18.47,18.49,18.44,18.48,745287.8366432756,1.3449,1.3464,1.3427,1.3456,745287.8366
2006-07-27 15:20:00,18.49,18.51,18.46,18.5,406559.9155254042,1.3464,1.3478,1.3442,1.3471,406559.9155
2006-07-27 15:30:00,18.5,18.52,18.48,18.52,719796.8323754766,1.3471,1.3486,1.3456,1.3486,719796.8324
2006-07-27 15:40:00,18.52,18.52,18.46,18.48,824353.1549654318,1.3486,1.3486,1.3442,1.3456,824353.155
2006-07-27 15:50:00,18.48,18.49,18.47,18.48,864101.8395864065,1.3456,1.3464,1.3449,1.3456,864101.8396
2006-07-28 09:30:00,18.58,18.63,18.53,18.59,946623.5652669084,1.3529,1.3566,1.3493,1.3537,946623.5653
2006-07-28 09:40:00,18.6,18.63,18.57,18.63,626905.8846199379,1.3544,1.3566,1.3522,1.3566,626905.8846
2006-07-28 09:50:00,18.63,18.64,18.61,18.62,663630.2128023602,1.3566,1.3573,1.3551,1.3558,663630.2128
2006-07-28 10:00:00,18.62,18.65,18.6,18.61,485625.2338475604,1.3558,1.358,1.3544,1.3551,485625.2338
2006-07-28 10:10:00,18.6,18.63,18.6,18.62,1097841.3871945294,1.3544,1.3566,1.3544,1.3558,1097841.3872
2006-07-28 10:20:00,18.62,18.62,18.6,18.62,739671.1746859639,1.3558,1.3558,1.3544,1.3558,739671.1747
2006-07-28 10:30:00,18.62,18.64,18.61,18.63,2222037.880496444,1.3558,1.3573,1.3551,1.3566,2222037.8805
2006-07-28 10:40:00,18.63,18.68,18.63,18.66,990692.7590858148,1.3566,1.3602,1.3566,1.3587,990692.7591
2006-07-28 10:50:00,18.66,18.69,18.62,18.65,1455579.5487833016,1.3587,1.3609,1.3558,1.358,1455579.5488
2006-07-28 11:00:00,18.65,18.65,18.62,18.63,1891518.926854644,1.358,1.358,1.3558,1.3566,1891518.9269
2006-07-28 11:10:00,18.62,18.63,18.62,18.62,1446074.4285478513,1.3558,1.3566,1.3558,1.3558,1446074.4285
2006-07-28 11:20:00,18.62,18.63,18.62,18.63,450197.05842451775,1.3558,1.3566,1.3558,1.3566,450197.0584
2006-07-28 11:30:00,18.63,18.63,18.62,18.63,623449.4772615923,1.3566,1.3566,1.3558,1.3566,623449.4773
2006-07-28 11:40:00,18.63,18.64,18.62,18.64,445012.4473869993,1.3566,1.3573,1.3558,1.3573,445012.4474
2006-07-28 11:50:00,18.64,18.67,18.63,18.63,486921.38660694,1.3573,1.3595,1.3566,1.3566,486921.3866
2006-07-28 12:00:00,18.63,18.66,18.62,18.64,258366.4500363356,1.3566,1.3587,1.3558,1.3573,258366.45
2006-07-28 12:10:00,18.64,18.67,18.64,18.65,306756.15305317426,1.3573,1.3595,1.3573,1.358,306756.1531
2006-07-28 12:20:00,18.65,18.65,18.63,18.63,277808.74142702966,1.358,1.358,1.3566,1.3566,277808.7414
2006-07-28 12:30:00,18.63,18.64,18.63,18.63,639435.3612939408,1.3566,1.3573,1.3566,1.3566,639435.3613
2006-07-28 12:40:00,18.63,18.63,18.63,18.63,441988.0909484469,1.3566,1.3566,1.3566,1.3566,441988.0909
2006-07-28 12:50:00,18.63,18.63,18.63,18.63,293794.6254593782,1.3566,1.3566,1.3566,1.3566,293794.6255
2006-07-28 13:00:00,18.63,18.63,18.62,18.63,263551.061073854,1.3566,1.3566,1.3558,1.3566,263551.0611
2006-07-28 13:10:00,18.63,18.63,18.62,18.63,798430.0997778395,1.3566,1.3566,1.3558,1.3566,798430.0998
2006-07-28 13:20:00,18.62,18.64,18.62,18.63,748744.2440016211,1.3558,1.3573,1.3558,1.3566,748744.244
2006-07-28 13:30:00,18.63,18.63,18.62,18.63,491673.9467246653,1.3566,1.3566,1.3558,1.3566,491673.9467
2006-07-28 13:40:00,18.63,18.63,18.62,18.62,756953.211477692,1.3566,1.3566,1.3558,1.3558,756953.2115
2006-07-28 13:50:00,18.62,18.63,18.61,18.62,295090.7782187578,1.3558,1.3566,1.3551,1.3558,295090.7782
2006-07-28 14:00:00,18.63,18.66,18.62,18.63,305892.05121358787,1.3566,1.3587,1.3558,1.3566,305892.0512
2006-07-28 14:10:00,18.63,18.66,18.63,18.65,240220.311405021,1.3566,1.3587,1.3566,1.358,240220.3114
2006-07-28 14:20:00,18.65,18.66,18.63,18.66,422545.79955775273,1.358,1.3587,1.3566,1.3587,422545.7996
2006-07-28 14:30:00,18.65,18.66,18.63,18.66,464022.6878579003,1.358,1.3587,1.3566,1.3587,464022.6879
2006-07-28 14:40:00,18.66,18.67,18.65,18.67,316693.324208418,1.3587,1.3595,1.358,1.3595,316693.3242
2006-07-28 14:50:00,18.67,18.67,18.64,18.65,759113.4660766581,1.3595,1.3595,1.3573,1.358,759113.4661
2006-07-28 15:00:00,18.65,18.68,18.65,18.67,486489.3356871468,1.358,1.3602,1.358,1.3595,486489.3357
2006-07-28 15:10:00,18.67,18.68,18.63,18.63,579380.2834426855,1.3595,1.3602,1.3566,1.3566,579380.2834
2006-07-28 15:20:00,18.63,18.66,18.61,18.62,829537.7660029501,1.3566,1.3587,1.3551,1.3558,829537.766
2006-07-28 15:30:00,18.62,18.63,18.61,18.61,452789.363943277,1.3558,1.3566,1.3551,1.3551,452789.3639
2006-07-28 15:40:00,18.61,18.68,18.61,18.67,716340.4250171309,1.3551,1.3602,1.3551,1.3595,716340.425
2006-07-28 15:50:00,18.66,18.69,18.65,18.67,1923922.7458391336,1.3587,1.3609,1.358,1.3595,1923922.7458
2006-07-31 09:30:00,18.68,18.68,18.54,18.56,1109938.8129487392,1.3602,1.3602,1.35,1.3515,1109938.8129
2006-07-31 09:40:00,18.57,18.61,18.52,18.57,1075806.790285076,1.3522,1.3551,1.3486,1.3522,1075806.7903
2006-07-31 09:50:00,18.57,18.65,18.57,18.59,930205.6303147664,1.3522,1.358,1.3522,1.3537,930205.6303
2006-07-31 10:00:00,18.58,18.6,18.54,18.58,766026.2807933493,1.3529,1.3544,1.35,1.3529,766026.2808
2006-07-31 10:10:00,18.58,18.58,18.54,18.54,540927.7515810904,1.3529,1.3529,1.35,1.35,540927.7516
2006-07-31 10:20:00,18.54,18.57,18.53,18.56,445444.4983067925,1.35,1.3522,1.3493,1.3515,445444.4983
2006-07-31 10:30:00,18.56,18.56,18.54,18.56,399215.04988891975,1.3515,1.3515,1.35,1.3515,399215.0499
2006-07-31 10:40:00,18.56,18.57,18.54,18.54,413472.7302420955,1.3515,1.3522,1.35,1.35,413472.7302
2006-07-31 10:50:00,18.54,18.56,18.52,18.54,460134.2295797615,1.35,1.3515,1.3486,1.35,460134.2296
2006-07-31 11:00:00,18.54,18.57,18.54,18.56,354281.7542304266,1.35,1.3522,1.35,1.3515,354281.7542
2006-07-31 11:10:00,18.56,18.57,18.54,18.55,513708.5436341186,1.3515,1.3522,1.35,1.3507,513708.5436
2006-07-31 11:20:00,18.55,18.56,18.54,18.55,274352.334068684,1.3507,1.3515,1.35,1.3507,274352.3341
2006-07-31 11:30:00,18.54,18.56,18.54,18.55,271327.97763013165,1.35,1.3515,1.35,1.3507,271327.9776
2006-07-31 11:40:00,18.55,18.56,18.54,18.55,253181.83899881708,1.3507,1.3515,1.35,1.3507,253181.839
2006-07-31 11:50:00,18.55,18.56,18.54,18.54,276512.58866765007,1.3507,1.3515,1.35,1.35,276512.5887
2006-07-31 12:00:00,18.54,18.56,18.54,18.55,178437.02987459293,1.35,1.3515,1.35,1.3507,178437.0299
2006-07-31 12:10:00,18.55,18.57,18.55,18.57,166771.65504017644,1.3507,1.3522,1.3507,1.3522,166771.655
2006-07-31 12:20:00,18.56,18.57,18.54,18.56,197447.27034549383,1.3515,1.3522,1.35,1.3515,197447.2703
2006-07-31 12:30:00,18.56,18.56,18.54,18.54,177140.8771152133,1.3515,1.3515,1.35,1.35,177140.8771
2006-07-31 12:40:00,18.55,18.56,18.54,18.55,250589.53348005787,1.3507,1.3515,1.35,1.3507,250589.5335
2006-07-31 12:50:00,18.55,18.55,18.52,18.52,598390.5239135865,1.3507,1.3507,1.3486,1.3486,598390.5239
2006-07-31 13:00:00,18.53,18.53,18.5,18.52,497722.6596017701,1.3493,1.3493,1.3471,1.3486,497722.6596
2006-07-31 13:10:00,18.52,18.52,18.5,18.51,279536.9451062025,1.3486,1.3486,1.3471,1.3478,279536.9451
2006-07-31 13:20:00,18.51,18.53,18.51,18.52,766890.3826329358,1.3478,1.3493,1.3478,1.3486,766890.3826
2006-07-31 13:30:00,18.52,18.53,18.51,18.51,635978.9539355951,1.3486,1.3493,1.3478,1.3478,635978.9539
2006-07-31 13:40:00,18.52,18.54,18.51,18.52,583700.7926406176,1.3486,1.35,1.3478,1.3486,583700.7926
2006-07-31 13:50:00,18.52,18.53,18.51,18.51,463590.6369381071,1.3486,1.3493,1.3478,1.3478,463590.6369
2006-07-31 14:00:00,18.51,18.53,18.51,18.52,621721.2735824194,1.3478,1.3493,1.3478,1.3486,621721.2736
2006-07-31 14:10:00,18.52,18.52,18.5,18.51,353417.65239084023,1.3486,1.3486,1.3471,1.3478,353417.6524
2006-07-31 14:20:00,18.5,18.51,18.49,18.5,388845.8278138829,1.3471,1.3478,1.3464,1.3471,388845.8278
2006-07-31 14:30:00,18.5,18.51,18.49,18.5,264415.1629134404,1.3471,1.3478,1.3464,1.3471,264415.1629
2006-07-31 14:40:00,18.5,18.5,18.48,18.5,283857.45430413453,1.3471,1.3471,1.3456,1.3471,283857.4543
2006-07-31 14:50:00,18.49,18.52,18.49,18.51,359466.3652679451,1.3464,1.3486,1.3464,1.3478,359466.3653
2006-07-31 15:00:00,18.51,18.52,18.5,18.51,349961.2450324946,1.3478,1.3486,1.3471,1.3478,349961.245
2006-07-31 15:10:00,18.51,18.51,18.5,18.51,336999.7174386985,1.3478,1.3478,1.3471,1.3478,336999.7174
2006-07-31 15:20:00,18.51,18.52,18.5,18.51,636843.0557751815,1.3478,1.3486,1.3471,1.3478,636843.0558
2006-07-31 15:30:00,18.51,18.52,18.5,18.5,891321.0475333782,1.3478,1.3486,1.3471,1.3471,891321.0475
2006-07-31 15:40:00,18.5,18.52,18.5,18.51,851140.3119926103,1.3471,1.3486,1.3471,1.3478,851140.312
2006-07-31 15:50:00,18.51,18.51,18.48,18.49,1220543.8484157992,1.3478,1.3478,1.3456,1.3464,1220543.8484
2006-08-01 09:30:00,18.51,18.51,18.45,18.46,903418.473287588,1.3478,1.3478,1.3435,1.3442,903418.4733
2006-08-01 09:40:00,18.47,18.51,18.46,18.47,631226.39381787,1.3449,1.3478,1.3442,1.3449,631226.3938
2006-08-01 09:50:00,18.47,18.52,18.47,18.49,948783.8198658742,1.3449,1.3486,1.3449,1.3464,948783.8199
2006-08-01 10:00:00,18.49,18.52,18.47,18.51,894345.4039719306,1.3464,1.3486,1.3449,1.3478,894345.404
2006-08-01 10:10:00,18.51,18.53,18.48,18.5,508955.9835163934,1.3478,1.3493,1.3456,1.3471,508955.9835
2006-08-01 10:20:00,18.5,18.51,18.49,18.51,531422.6313456399,1.3471,1.3478,1.3464,1.3478,531422.6313
2006-08-01 10:30:00,18.51,18.53,18.51,18.52,313236.91685007233,1.3478,1.3493,1.3478,1.3486,313236.9169
2006-08-01 10:40:00,18.51,18.53,18.51,18.52,747448.0912422416,1.3478,1.3493,1.3478,1.3486,747448.0912
2006-08-01 10:50:00,18.53,18.53,18.5,18.51,535311.0896237788,1.3493,1.3493,1.3471,1.3478,535311.0896
2006-08-01 11:00:00,18.51,18.55,18.51,18.55,748312.193081828,1.3478,1.3507,1.3478,1.3507,748312.1931
2006-08-01 11:10:00,18.55,18.57,18.54,18.56,626041.7827803515,1.3507,1.3522,1.35,1.3515,626041.7828
2006-08-01 11:20:00,18.56,18.56,18.55,18.55,323174.08800531604,1.3515,1.3515,1.3507,1.3507,323174.088
2006-08-01 11:30:00,18.55,18.56,18.54,18.54,680048.1477545019,1.3507,1.3515,1.35,1.35,680048.1478
2006-08-01 11:40:00,18.54,18.54,18.5,18.53,394462.4897711945,1.35,1.35,1.3471,1.3493,394462.4898
2006-08-01 11:50:00,18.53,18.55,18.53,18.54,215161.3580570152,1.3493,1.3507,1.3493,1.35,215161.3581
2006-08-01 12:00:00,18.55,18.57,18.54,18.57,274352.334068684,1.3507,1.3522,1.35,1.3522,274352.3341
2006-08-01 12:10:00,18.56,18.57,18.55,18.57,320149.7315667636,1.3515,1.3522,1.3507,1.3522,320149.7316
2006-08-01 12:20:00,18.56,18.58,18.56,18.57,288610.01442185976,1.3515,1.3529,1.3515,1.3522,288610.0144
2006-08-01 12:30:00,18.57,18.58,18.54,18.56,320149.7315667636,1.3522,1.3529,1.35,1.3515,320149.7316
2006-08-01 12:40:00,18.57,18.57,18.53,18.56,618264.8662240738,1.3522,1.3522,1.3493,1.3515,618264.8662
2006-08-01 12:50:00,18.56,18.58,18.56,18.58,467479.09521624586,1.3515,1.3529,1.3515,1.3529,467479.0952
2006-08-01 13:00:00,18.58,18.59,18.57,18.58,307188.2039729675,1.3529,1.3537,1.3522,1.3529,307188.204
2006-08-01 13:10:00,18.58,18.58,18.54,18.55,1037786.309343274,1.3529,1.3529,1.35,1.3507,1037786.3093
2006-08-01 13:20:00,18.55,18.56,18.52,18.52,336999.7174386985,1.3507,1.3515,1.3486,1.3486,336999.7174
2006-08-01 13:30:00,18.52,18.53,18.5,18.5,399215.04988891975,1.3486,1.3493,1.3471,1.3471,399215.0499
2006-08-01 13:40:00,18.5,18.54,18.5,18.54,248429.27888109183,1.3471,1.35,1.3471,1.35,248429.2789
2006-08-01 13:50:00,18.54,18.54,18.52,18.53,5137949.538180773,1.35,1.35,1.3486,1.3493,5137949.5382
2006-08-01 14:00:00,18.53,18.55,18.52,18.53,325334.342604282,1.3493,1.3507,1.3486,1.3493,325334.3426
2006-08-01 14:10:00,18.53,18.55,18.53,18.53,215161.3580570152,1.3493,1.3507,1.3493,1.3493,215161.3581
2006-08-01 14:20:00,18.53,18.53,18.51,18.51,389277.8787336761,1.3493,1.3493,1.3478,1.3478,389277.8787
2006-08-01 14:30:00,18.52,18.52,18.48,18.49,259230.551875922,1.3486,1.3486,1.3456,1.3464,259230.5519
2006-08-01 14:40:00,18.49,18.49,18.46,18.46,460134.2295797615,1.3464,1.3464,1.3442,1.3442,460134.2296
2006-08-01 14:50:00,18.46,18.49,18.45,18.47,580244.3852822719,1.3442,1.3464,1.3435,1.3449,580244.3853
2006-08-01 15:00:00,18.47,18.48,18.45,18.47,371995.841941948,1.3449,1.3456,1.3435,1.3449,371995.8419
2006-08-01 15:10:00,18.47,18.48,18.46,18.47,408288.11920457706,1.3449,1.3456,1.3442,1.3449,408288.1192
2006-08-01 15:20:00,18.47,18.5,18.46,18.47,573331.5705655806,1.3449,1.3471,1.3442,1.3449,573331.5706
2006-08-01 15:30:00,18.47,18.48,18.45,18.46,485193.1829277672,1.3449,1.3456,1.3435,1.3442,485193.1829
2006-08-01 15:40:00,18.46,18.5,18.46,18.49,773803.1973496269,1.3442,1.3471,1.3442,1.3464,773803.1973
2006-08-01 15:50:00,18.49,18.51,18.46,18.47,1136725.9699759176,1.3464,1.3478,1.3442,1.3449,1136725.97
2006-08-02 09:30:00,18.47,18.5,18.46,18.49,610055.898748003,1.3449,1.3471,1.3442,1.3464,610055.8987
2006-08-02 09:40:00,18.48,18.51,18.47,18.51,387549.6750545033,1.3456,1.3478,1.3449,1.3478,387549.6751
2006-08-02 09:50:00,18.51,18.53,18.48,18.49,565554.654009303,1.3478,1.3493,1.3456,1.3464,565554.654
2006-08-02 10:00:00,18.49,18.5,18.47,18.49,344344.583075183,1.3464,1.3471,1.3449,1.3464,344344.5831
2006-08-02 10:10:00,18.49,18.52,18.49,18.52,656285.3471658757,1.3464,1.3486,1.3464,1.3486,656285.3472
2006-08-02 10:20:00,18.52,18.53,18.5,18.53,496858.5577621837,1.3486,1.3493,1.3471,1.3493,496858.5578
2006-08-02 10:30:00,18.53,18.56,18.52,18.55,380636.8603378121,1.3493,1.3515,1.3486,1.3507,380636.8603
2006-08-02 10:40:00,18.55,18.56,18.53,18.56,261822.8573946812,1.3507,1.3515,1.3493,1.3515,261822.8574
2006-08-02 10:50:00,18.56,18.57,18.55,18.56,316261.2732886248,1.3515,1.3522,1.3507,1.3515,316261.2733
2006-08-02 11:00:00,18.56,18.58,18.55,18.57,448036.80382555176,1.3515,1.3529,1.3507,1.3522,448036.8038
2006-08-02 11:10:00,18.57,18.58,18.56,18.57,434211.1743921692,1.3522,1.3529,1.3515,1.3522,434211.1744
2006-08-02 11:20:00,18.57,18.58,18.56,18.57,330086.90272200725,1.3522,1.3529,1.3515,1.3522,330086.9027
2006-08-02 11:30:00,18.56,18.57,18.53,18.53,368971.4855033956,1.3515,1.3522,1.3493,1.3493,368971.4855
2006-08-02 11:40:00,18.54,18.56,18.53,18.55,232443.3948487433,1.35,1.3515,1.3493,1.3507,232443.3948
2006-08-02 11:50:00,18.55,18.57,18.54,18.56,429458.614274444,1.3507,1.3522,1.35,1.3515,429458.6143
2006-08-02 12:00:00,18.57,18.57,18.54,18.55,388413.7768940897,1.3522,1.3522,1.35,1.3507,388413.7769
2006-08-02 12:10:00,18.55,18.56,18.52,18.53,182757.53907252496,1.3507,1.3515,1.3486,1.3493,182757.5391
2006-08-02 12:20:00,18.53,18.55,18.53,18.54,208248.543340324,1.3493,1.3507,1.3493,1.35,208248.5433
2006-08-02 12:30:00,18.54,18.55,18.54,18.55,260958.7555550948,1.35,1.3507,1.35,1.3507,260958.7556
2006-08-02 12:40:00,18.54,18.56,18.54,18.55,3571764.953930411,1.35,1.3515,1.35,1.3507,3571764.9539
2006-08-02 12:50:00,18.54,18.56,18.54,18.56,221642.12185391324,1.35,1.3515,1.35,1.3515,221642.1219
2006-08-02 13:00:00,18.56,18.57,18.55,18.56,295090.7782187578,1.3515,1.3522,1.3507,1.3515,295090.7782
2006-08-02 13:10:00,18.56,18.56,18.53,18.53,406559.9155254042,1.3515,1.3515,1.3493,1.3493,406559.9155
2006-08-02 13:20:00,18.53,18.54,18.52,18.52,421249.64679837314,1.3493,1.35,1.3486,1.3486,421249.6468
2006-08-02 13:30:00,18.52,18.52,18.51,18.51,282129.2506249617,1.3486,1.3486,1.3478,1.3478,282129.2506
2006-08-02 13:40:00,18.51,18.52,18.51,18.52,314533.0696094519,1.3478,1.3486,1.3478,1.3486,314533.0696
2006-08-02 13:50:00,18.51,18.53,18.51,18.51,280401.0469457889,1.3478,1.3493,1.3478,1.3478,280401.0469
2006-08-02 14:00:00,18.51,18.53,18.51,18.52,328358.69904283446,1.3478,1.3493,1.3478,1.3486,328358.699
2006-08-02 14:10:00,18.52,18.53,18.5,18.5,495130.35408301087,1.3486,1.3493,1.3471,1.3471,495130.3541
2006-08-02 14:20:00,18.5,18.52,18.49,18.5,529694.4276664671,1.3471,1.3486,1.3464,1.3471,529694.4277
2006-08-02 14:30:00,18.5,18.5,18.47,18.5,389709.9296534693,1.3471,1.3471,1.3449,1.3471,389709.9297
2006-08-02 14:40:00,18.5,18.5,18.48,18.49,424706.0541567188,1.3471,1.3471,1.3456,1.3464,424706.0542
2006-08-02 14:50:00,18.49,18.51,18.49,18.5,430322.7161140304,1.3464,1.3478,1.3464,1.3471,430322.7161
2006-08-02 15:00:00,18.5,18.52,18.5,18.52,231579.2930091569,1.3471,1.3486,1.3471,1.3486,231579.293
2006-08-02 15:10:00,18.52,18.52,18.49,18.51,380204.8094180189,1.3486,1.3486,1.3464,1.3478,380204.8094
2006-08-02 15:20:00,18.51,18.52,18.48,18.48,388845.8278138829,1.3478,1.3486,1.3456,1.3456,388845.8278
2006-08-02 15:30:00,18.49,18.52,18.49,18.52,448036.80382555176,1.3464,1.3486,1.3464,1.3486,448036.8038
2006-08-02 15:40:00,18.52,18.53,18.5,18.5,567282.8576884759,1.3486,1.3493,1.3471,1.3471,567282.8577
2006-08-02 15:50:00,18.5,18.53,18.5,18.52,1223568.2048543517,1.3471,1.3493,1.3471,1.3486,1223568.2049
2006-08-03 09:30:00,18.34,18.56,18.33,18.54,1066733.7209694188,1.3354,1.3515,1.3347,1.35,1066733.721
2006-08-03 09:40:00,18.54,18.57,18.52,18.55,805342.9144945308,1.35,1.3522,1.3486,1.3507,805342.9145
2006-08-03 09:50:00,18.55,18.57,18.54,18.56,401375.3044878858,1.3507,1.3522,1.35,1.3515,401375.3045
2006-08-03 10:00:00,18.56,18.57,18.53,18.57,437235.53083072166,1.3515,1.3522,1.3493,1.3522,437235.5308
2006-08-03 10:10:00,18.57,18.59,18.57,18.58,799294.201617426,1.3522,1.3537,1.3522,1.3529,799294.2016
2006-08-03 10:20:00,18.58,18.63,18.58,18.63,1096545.2344351497,1.3529,1.3566,1.3529,1.3566,1096545.2344
2006-08-03 10:30:00,18.63,18.64,18.6,18.61,519325.2055914303,1.3566,1.3573,1.3544,1.3551,519325.2056
2006-08-03 10:40:00,18.61,18.61,18.58,18.59,349961.2450324946,1.3551,1.3551,1.3529,1.3537,349961.245
2006-08-03 10:50:00,18.58,18.63,18.57,18.62,448036.80382555176,1.3529,1.3566,1.3522,1.3558,448036.8038
2006-08-03 11:00:00,18.62,18.63,18.59,18.6,539199.5479019176,1.3558,1.3566,1.3537,1.3544,539199.5479
2006-08-03 11:10:00,18.6,18.61,18.57,18.57,228554.9365706045,1.3544,1.3551,1.3522,1.3522,228554.9366
2006-08-03 11:20:00,18.57,18.6,18.56,18.57,267007.4684321996,1.3522,1.3544,1.3515,1.3522,267007.4684
2006-08-03 11:30:00,18.57,18.57,18.54,18.54,261390.806474888,1.3522,1.3522,1.35,1.35,261390.8065
2006-08-03 11:40:00,18.54,18.54,18.53,18.53,200903.6777038395,1.35,1.35,1.3493,1.3493,200903.6777
2006-08-03 11:50:00,18.53,18.53,18.52,18.52,277376.69050723646,1.3493,1.3493,1.3486,1.3486,277376.6905
2006-08-03 12:00:00,18.52,18.53,18.52,18.53,176276.77527562692,1.3486,1.3493,1.3486,1.3493,176276.7753
2006-08-03 12:10:00,18.53,18.53,18.52,18.53,181029.3353933521,1.3493,1.3493,1.3486,1.3493,181029.3354
2006-08-03 12:20:00,18.53,18.53,18.52,18.53,145601.1599703095,1.3493,1.3493,1.3486,1.3493,145601.16
2006-08-03 12:30:00,18.53,18.55,18.53,18.54,273488.23222909763,1.3493,1.3507,1.3493,1.35,273488.2322
2006-08-03 12:40:00,18.54,18.56,18.53,18.56,148625.5164088619,1.35,1.3515,1.3493,1.3515,148625.5164
2006-08-03 12:50:00,18.56,18.56,18.54,18.54,337431.7683584917,1.3515,1.3515,1.35,1.35,337431.7684
2006-08-03 13:00:00,18.54,18.6,18.54,18.6,435075.2762317556,1.35,1.3544,1.35,1.3544,435075.2762
2006-08-03 13:10:00,18.6,18.61,18.59,18.61,362058.6707867043,1.3544,1.3551,1.3537,1.3551,362058.6708
2006-08-03 13:20:00,18.6,18.62,18.6,18.6,329654.85180221405,1.3544,1.3558,1.3544,1.3544,329654.8518
2006-08-03 13:30:00,18.61,18.62,18.61,18.62,360330.4671075315,1.3551,1.3558,1.3551,1.3558,360330.4671
2006-08-03 13:40:00,18.62,18.63,18.61,18.62,2090694.4008793104,1.3558,1.3566,1.3551,1.3558,2090694.4009
2006-08-03 13:50:00,18.62,18.65,18.62,18.63,783308.3175850775,1.3558,1.358,1.3558,1.3566,783308.3176
2006-08-03 14:00:00,18.64,18.66,18.6,18.6,492105.9976444585,1.3573,1.3587,1.3544,1.3544,492105.9976
2006-08-03 14:10:00,18.6,18.64,18.6,18.62,626473.8337001447,1.3544,1.3573,1.3544,1.3558,626473.8337
2006-08-03 14:20:00,18.62,18.62,18.58,18.6,367243.2818242228,1.3558,1.3558,1.3529,1.3544,367243.2818
2006-08-03 14:30:00,18.6,18.62,18.59,18.61,1246034.8526835982,1.3544,1.3558,1.3537,1.3551,1246034.8527
2006-08-03 14:40:00,18.61,18.62,18.59,18.59,272624.13038951124,1.3551,1.3558,1.3537,1.3537,272624.1304
2006-08-03 14:50:00,18.6,18.62,18.59,18.61,244540.82060295303,1.3544,1.3558,1.3537,1.3551,244540.8206
2006-08-03 15:00:00,18.62,18.62,18.58,18.59,314533.0696094519,1.3558,1.3558,1.3529,1.3537,314533.0696
2006-08-03 15:10:00,18.59,18.59,18.56,18.57,340456.12479704415,1.3537,1.3537,1.3515,1.3522,340456.1248
2006-08-03 15:20:00,18.57,18.57,18.55,18.55,379340.70757843246,1.3522,1.3522,1.3507,1.3507,379340.7076
2006-08-03 15:30:00,18.55,18.56,18.54,18.55,665358.416481533,1.3507,1.3515,1.35,1.3507,665358.4165
2006-08-03 15:40:00,18.54,18.56,18.54,18.54,604439.2367906913,1.35,1.3515,1.35,1.35,604439.2368
2006-08-03 15:50:00,18.54,18.56,18.54,18.56,853732.6175113695,1.35,1.3515,1.35,1.3515,853732.6175
2006-08-04 09:30:00,18.69,18.69,18.62,18.64,1028281.1891078237,1.3609,1.3609,1.3558,1.3573,1028281.1891
2006-08-04 09:40:00,18.64,18.66,18.57,18.58,510684.1871955662,1.3573,1.3587,1.3522,1.3529,510684.1872
2006-08-04 09:50:00,18.58,18.58,18.53,18.54,666654.5692409126,1.3529,1.3529,1.3493,1.35,666654.5692
2006-08-04 10:00:00,18.54,18.55,18.53,18.53,658877.6526846349,1.35,1.3507,1.3493,1.3493,658877.6527
2006-08-04 10:10:00,18.53,18.54,18.52,18.53,667950.7220002922,1.3493,1.35,1.3486,1.3493,667950.722
2006-08-04 10:20:00,18.53,18.59,18.53,18.55,401807.355407679,1.3493,1.3537,1.3493,1.3507,401807.3554
2006-08-04 10:30:00,18.55,18.58,18.55,18.56,503771.372478875,1.3507,1.3529,1.3507,1.3515,503771.3725
2006-08-04 10:40:00,18.56,18.57,18.54,18.56,344344.583075183,1.3515,1.3522,1.35,1.3515,344344.5831
2006-08-04 10:50:00,18.56,18.57,18.55,18.55,297683.083737517,1.3515,1.3522,1.3507,1.3507,297683.0837
2006-08-04 11:00:00,18.55,18.57,18.55,18.56,269599.7739509588,1.3507,1.3522,1.3507,1.3515,269599.774
2006-08-04 11:10:00,18.56,18.57,18.54,18.56,343048.4303158033,1.3515,1.3522,1.35,1.3515,343048.4303
2006-08-04 11:20:00,18.56,18.58,18.56,18.57,516300.84915287787,1.3515,1.3529,1.3515,1.3522,516300.8492
2006-08-04 11:30:00,18.58,18.59,18.57,18.59,314101.0186896587,1.3529,1.3537,1.3522,1.3537,314101.0187
2006-08-04 11:40:00,18.59,18.59,18.58,18.59,122270.41030147651,1.3537,1.3537,1.3529,1.3537,122270.4103
2006-08-04 11:50:00,18.58,18.59,18.57,18.57,298979.2364968966,1.3529,1.3537,1.3522,1.3522,298979.2365
2006-08-04 12:00:00,18.57,18.6,18.55,18.6,433779.123472376,1.3522,1.3544,1.3507,1.3544,433779.1235
2006-08-04 12:10:00,18.6,18.61,18.54,18.55,453653.4657828634,1.3544,1.3551,1.35,1.3507,453653.4658
2006-08-04 12:20:00,18.55,18.58,18.55,18.58,370267.6382627752,1.3507,1.3529,1.3507,1.3529,370267.6383
2006-08-04 12:30:00,18.57,18.59,18.57,18.59,256206.19543736952,1.3522,1.3537,1.3522,1.3537,256206.1954
2006-08-04 12:40:00,18.59,18.61,18.58,18.6,260526.70463530155,1.3537,1.3551,1.3529,1.3544,260526.7046
2006-08-04 12:50:00,18.61,18.62,18.6,18.61,227690.83473101808,1.3551,1.3558,1.3544,1.3551,227690.8347
2006-08-04 13:00:00,18.61,18.62,18.6,18.6,202199.8304632191,1.3551,1.3558,1.3544,1.3544,202199.8305
2006-08-04 13:10:00,18.6,18.61,18.52,18.54,483897.0301683876,1.3544,1.3551,1.3486,1.35,483897.0302
2006-08-04 13:20:00,18.54,18.57,18.5,18.5,416929.1376004411,1.35,1.3522,1.3471,1.3471,416929.1376
2006-08-04 13:30:00,18.5,18.5,18.47,18.47,302867.69477503543,1.3471,1.3471,1.3449,1.3449,302867.6948
2006-08-04 13:40:00,18.47,18.48,18.46,18.47,402671.4572472654,1.3449,1.3456,1.3442,1.3449,402671.4572
2006-08-04 13:50:00,18.47,18.48,18.46,18.47,278240.79234682285,1.3449,1.3456,1.3442,1.3449,278240.7923
2006-08-04 14:00:00,18.47,18.49,18.46,18.48,249725.43164047145,1.3449,1.3464,1.3442,1.3456,249725.4316
2006-08-04 14:10:00,18.49,18.49,18.46,18.47,353849.7033106334,1.3464,1.3464,1.3442,1.3449,353849.7033
2006-08-04 14:20:00,18.47,18.49,18.46,18.46,360762.5180273247,1.3449,1.3464,1.3442,1.3442,360762.518
2006-08-04 14:30:00,18.46,18.49,18.46,18.48,435075.2762317556,1.3442,1.3464,1.3442,1.3456,435075.2762
2006-08-04 14:40:00,18.49,18.49,18.46,18.48,324470.2407646956,1.3464,1.3464,1.3442,1.3456,324470.2408
2006-08-04 14:50:00,18.48,18.48,18.46,18.46,317557.4260480044,1.3456,1.3456,1.3442,1.3442,317557.426
2006-08-04 15:00:00,18.46,18.48,18.46,18.48,359466.3652679451,1.3442,1.3456,1.3442,1.3456,359466.3653
2006-08-04 15:10:00,18.48,18.49,18.46,18.47,275216.4359082705,1.3456,1.3464,1.3442,1.3449,275216.4359
2006-08-04 15:20:00,18.47,18.5,18.45,18.49,594934.1165552408,1.3449,1.3471,1.3435,1.3464,594934.1166
2006-08-04 15:30:00,18.49,18.5,18.47,18.48,330518.95364180044,1.3464,1.3471,1.3449,1.3456,330518.9536
2006-08-04 15:40:00,18.48,18.48,18.47,18.48,412176.5774827159,1.3456,1.3456,1.3449,1.3456,412176.5775
2006-08-04 15:50:00,18.48,18.52,18.48,18.5,832130.0715217094,1.3456,1.3486,1.3456,1.3471,832130.0715
2006-08-07 09:30:00,18.39,18.44,18.39,18.44,934526.1395126984,1.3391,1.3427,1.3391,1.3427,934526.1395
2006-08-07 09:40:00,18.44,18.49,18.42,18.45,506795.72891742736,1.3427,1.3464,1.3413,1.3435,506795.7289
2006-08-07 09:50:00,18.44,18.49,18.43,18.49,642891.7686522864,1.3427,1.3464,1.342,1.3464,642891.7687
2006-08-07 10:00:00,18.48,18.51,18.46,18.5,423841.9523171324,1.3456,1.3478,1.3442,1.3471,423841.9523
2006-08-07 10:10:00,18.5,18.53,18.49,18.51,573763.6214853738,1.3471,1.3493,1.3464,1.3478,573763.6215
2006-08-07 10:20:00,18.51,18.51,18.49,18.49,397486.84620974696,1.3478,1.3478,1.3464,1.3464,397486.8462
2006-08-07 10:30:00,18.49,18.5,18.46,18.47,362490.7217064975,1.3464,1.3471,1.3442,1.3449,362490.7217
2006-08-07 10:40:00,18.47,18.5,18.47,18.47,875767.2144208229,1.3449,1.3471,1.3449,1.3449,875767.2144
2006-08-07 10:50:00,18.47,18.49,18.44,18.45,571171.3159666146,1.3449,1.3464,1.3427,1.3435,571171.316
2006-08-07 11:00:00,18.46,18.46,18.42,18.43,695169.929947264,1.3442,1.3442,1.3413,1.342,695169.9299
2006-08-07 11:10:00,18.43,18.43,18.4,18.4,375452.2493002936,1.342,1.342,1.3398,1.3398,375452.2493
2006-08-07 11:20:00,18.41,18.42,18.41,18.41,337863.8192782849,1.3405,1.3413,1.3405,1.3405,337863.8193
2006-08-07 11:30:00,18.41,18.43,18.4,18.43,514140.5945539118,1.3405,1.342,1.3398,1.342,514140.5946
2006-08-07 11:40:00,18.43,18.43,18.41,18.41,344344.583075183,1.342,1.342,1.3405,1.3405,344344.5831
2006-08-07 11:50:00,18.41,18.42,18.41,18.42,283425.40338434133,1.3405,1.3413,1.3405,1.3413,283425.4034
2006-08-07 12:00:00,18.42,18.45,18.41,18.42,306756.15305317426,1.3413,1.3435,1.3405,1.3413,306756.1531
2006-08-07 12:10:00,18.41,18.45,18.41,18.45,369835.587342982,1.3405,1.3435,1.3405,1.3435,369835.5873
2006-08-07 12:20:00,18.45,18.49,18.44,18.46,486489.3356871468,1.3435,1.3464,1.3427,1.3442,486489.3357
2006-08-07 12:30:00,18.46,18.46,18.45,18.45,171524.21515790166,1.3442,1.3442,1.3435,1.3435,171524.2152
2006-08-07 12:40:00,18.45,18.49,18.45,18.46,256206.19543736952,1.3435,1.3464,1.3435,1.3442,256206.1954
2006-08-07 12:50:00,18.46,18.46,18.44,18.45,160722.9421630716,1.3442,1.3442,1.3427,1.3435,160722.9422
2006-08-07 13:00:00,18.44,18.45,18.44,18.44,263119.0101540608,1.3427,1.3435,1.3427,1.3427,263119.0102
2006-08-07 13:10:00,18.44,18.45,18.44,18.44,199607.52494445987,1.3427,1.3435,1.3427,1.3427,199607.5249
2006-08-07 13:20:00,18.44,18.46,18.44,18.46,242380.566003987,1.3427,1.3442,1.3427,1.3442,242380.566
2006-08-07 13:30:00,18.46,18.48,18.44,18.44,203063.9323028055,1.3442,1.3456,1.3427,1.3427,203063.9323
2006-08-07 13:40:00,18.44,18.44,18.44,18.44,200903.6777038395,1.3427,1.3427,1.3427,1.3427,200903.6777
2006-08-07 13:50:00,18.44,18.44,18.42,18.42,146897.3127296891,1.3427,1.3427,1.3413,1.3413,146897.3127
2006-08-07 14:00:00,18.43,18.43,18.39,18.4,247997.22796129863,1.342,1.342,1.3391,1.3398,247997.228
2006-08-07 14:10:00,18.4,18.41,18.39,18.4,324470.2407646956,1.3398,1.3405,1.3391,1.3398,324470.2408
2006-08-07 14:20:00,18.4,18.41,18.36,18.37,451925.2621036906,1.3398,1.3405,1.3369,1.3376,451925.2621
2006-08-07 14:30:00,18.37,18.38,18.35,18.37,278672.84326661605,1.3376,1.3384,1.3362,1.3376,278672.8433
2006-08-07 14:40:00,18.37,18.37,18.35,18.36,318421.52788759075,1.3376,1.3376,1.3362,1.3369,318421.5279
2006-08-07 14:50:00,18.36,18.37,18.35,18.37,400511.2026482994,1.3369,1.3376,1.3362,1.3376,400511.2026
2006-08-07 15:00:00,18.37,18.37,18.34,18.35,562098.2466509574,1.3376,1.3376,1.3354,1.3362,562098.2467
2006-08-07 15:10:00,18.35,18.35,18.3,18.3,822192.9003664657,1.3362,1.3362,1.3325,1.3325,822192.9004
2006-08-07 15:20:00,18.3,18.32,18.28,18.28,982483.791609744,1.3325,1.334,1.3311,1.3311,982483.7916
2006-08-07 15:30:00,18.28,18.36,18.28,18.34,1175178.5018375127,1.3311,1.3369,1.3311,1.3354,1175178.5018
2006-08-07 15:40:00,18.35,18.35,18.31,18.34,969522.264015948,1.3362,1.3362,1.3333,1.3354,969522.264
2006-08-07 15:50:00,18.34,18.35,18.28,18.31,1803812.590136624,1.3354,1.3362,1.3311,1.3333,1803812.5901
2006-08-08 09:30:00,18.44,18.47,18.4,18.47,834722.3770404686,1.3427,1.3449,1.3398,1.3449,834722.377
2006-08-08 09:40:00,18.46,18.48,18.45,18.46,739239.1237661707,1.3442,1.3456,1.3435,1.3442,739239.1238
2006-08-08 09:50:00,18.46,18.48,18.43,18.43,659309.7036044281,1.3442,1.3456,1.342,1.342,659309.7036
2006-08-08 10:00:00,18.43,18.46,18.42,18.42,326198.4444438684,1.342,1.3442,1.3413,1.3413,326198.4444
2006-08-08 10:10:00,18.42,18.43,18.38,18.38,336567.6665189053,1.3413,1.342,1.3384,1.3384,336567.6665
2006-08-08 10:20:00,18.38,18.39,18.35,18.35,535311.0896237788,1.3384,1.3391,1.3362,1.3362,535311.0896
2006-08-08 10:30:00,18.35,18.37,18.34,18.36,315397.1714490384,1.3362,1.3376,1.3354,1.3369,315397.1714
2006-08-08 10:40:00,18.36,18.39,18.36,18.39,175412.6734360405,1.3369,1.3391,1.3369,1.3391,175412.6734
2006-08-08 10:50:00,18.39,18.44,18.39,18.43,445012.4473869993,1.3391,1.3427,1.3391,1.342,445012.4474
2006-08-08 11:00:00,18.43,18.45,18.42,18.43,313236.91685007233,1.342,1.3435,1.3413,1.342,313236.9169
2006-08-08 11:10:00,18.43,18.44,18.41,18.41,239356.20956543452,1.342,1.3427,1.3405,1.3405,239356.2096
2006-08-08 11:20:00,18.41,18.42,18.4,18.4,180165.2335537657,1.3405,1.3413,1.3398,1.3398,180165.2336
2006-08-08 11:30:00,18.4,18.4,18.39,18.4,139984.49801299785,1.3398,1.3398,1.3391,1.3398,139984.498
2006-08-08 11:40:00,18.4,18.41,18.39,18.39,139120.39617341143,1.3398,1.3405,1.3391,1.3391,139120.3962
2006-08-08 11:50:00,18.39,18.4,18.38,18.39,199175.47402466668,1.3391,1.3398,1.3384,1.3391,199175.474
2006-08-08 12:00:00,18.4,18.43,18.39,18.42,187942.1501100434,1.3398,1.342,1.3391,1.3413,187942.1501
2006-08-08 12:10:00,18.42,18.44,18.42,18.43,122702.46122126972,1.3413,1.3427,1.3413,1.342,122702.4612
2006-08-08 12:20:00,18.44,18.45,18.42,18.42,254910.0426779899,1.3427,1.3435,1.3413,1.3413,254910.0427
2006-08-08 12:30:00,18.42,18.42,18.41,18.42,139120.39617341143,1.3413,1.3413,1.3405,1.3413,139120.3962
2006-08-08 12:40:00,18.42,18.42,18.41,18.42,70424.29992629212,1.3413,1.3413,1.3405,1.3413,70424.2999
2006-08-08 12:50:00,18.42,18.44,18.41,18.44,87274.28579822705,1.3413,1.3427,1.3405,1.3427,87274.2858
2006-08-08 13:00:00,18.44,18.44,18.41,18.41,168067.80779955606,1.3427,1.3427,1.3405,1.3405,168067.8078
2006-08-08 13:10:00,18.41,18.47,18.41,18.45,284721.5561437209,1.3405,1.3449,1.3405,1.3435,284721.5561
2006-08-08 13:20:00,18.45,18.46,18.45,18.46,179301.13171417933,1.3435,1.3442,1.3435,1.3442,179301.1317
2006-08-08 13:30:00,18.45,18.47,18.45,18.47,235899.80220708897,1.3435,1.3449,1.3435,1.3449,235899.8022
2006-08-08 13:40:00,18.47,18.48,18.44,18.45,387549.6750545033,1.3449,1.3456,1.3427,1.3435,387549.6751
2006-08-08 13:50:00,18.45,18.48,18.44,18.47,521053.4092706031,1.3435,1.3456,1.3427,1.3449,521053.4093
2006-08-08 14:00:00,18.48,18.48,18.47,18.48,375020.1983805004,1.3456,1.3456,1.3449,1.3456,375020.1984
2006-08-08 14:10:00,18.48,18.51,18.43,18.48,905146.6769667608,1.3456,1.3478,1.342,1.3456,905146.677
2006-08-08 14:20:00,18.48,18.51,18.41,18.44,1431816.7481946754,1.3456,1.3478,1.3405,1.3427,1431816.7482
2006-08-08 14:30:00,18.44,18.51,18.44,18.49,892617.2002927578,1.3427,1.3478,1.3427,1.3464,892617.2003
2006-08-08 14:40:00,18.48,18.51,18.43,18.44,836018.5297998482,1.3456,1.3478,1.342,1.3427,836018.5298
2006-08-08 14:50:00,18.44,18.47,18.44,18.45,1016183.763353614,1.3427,1.3449,1.3427,1.3435,1016183.7634
2006-08-08 15:00:00,18.44,18.48,18.44,18.47,860645.4322280608,1.3427,1.3456,1.3427,1.3449,860645.4322
2006-08-08 15:10:00,18.47,18.47,18.45,18.46,579380.2834426855,1.3449,1.3449,1.3435,1.3442,579380.2834
2006-08-08 15:20:00,18.44,18.48,18.44,18.47,593205.912876068,1.3427,1.3456,1.3427,1.3449,593205.9129
2006-08-08 15:30:00,18.47,18.47,18.43,18.45,535311.0896237788,1.3449,1.3449,1.342,1.3435,535311.0896
2006-08-08 15:40:00,18.45,18.55,18.45,18.54,1049019.633257897,1.3435,1.3507,1.3435,1.35,1049019.6333
2006-08-08 15:50:00,18.54,18.59,18.54,18.58,2577183.7365664574,1.35,1.3537,1.35,1.3529,2577183.7366
2006-08-09 09:30:00,18.58,18.6,18.52,18.55,796269.8451788735,1.3529,1.3544,1.3486,1.3507,796269.8452
2006-08-09 09:40:00,18.55,18.56,18.52,18.56,619561.0189834534,1.3507,1.3515,1.3486,1.3515,619561.019
2006-08-09 09:50:00,18.55,18.6,18.55,18.58,524509.8166289487,1.3507,1.3544,1.3507,1.3529,524509.8166
2006-08-09 10:00:00,18.58,18.6,18.55,18.57,364218.9253856703,1.3529,1.3544,1.3507,1.3522,364218.9254
2006-08-09 10:10:00,18.57,18.6,18.55,18.58,432482.9707129965,1.3522,1.3544,1.3507,1.3529,432482.9707
2006-08-09 10:20:00,18.58,18.62,18.58,18.59,478712.4191308692,1.3529,1.3558,1.3529,1.3537,478712.4191
2006-08-09 10:30:00,18.59,18.63,18.58,18.63,382797.114936778,1.3537,1.3566,1.3529,1.3566,382797.1149
2006-08-09 10:40:00,18.63,18.65,18.62,18.65,576355.9270041331,1.3566,1.358,1.3558,1.358,576355.927
2006-08-09 10:50:00,18.65,18.66,18.64,18.65,635978.9539355951,1.358,1.3587,1.3573,1.358,635978.9539
2006-08-09 11:00:00,18.65,18.66,18.58,18.6,511548.2890351526,1.358,1.3587,1.3529,1.3544,511548.289
2006-08-09 11:10:00,18.6,18.62,18.58,18.61,349097.1431929082,1.3544,1.3558,1.3529,1.3551,349097.1432
2006-08-09 11:20:00,18.6,18.61,18.58,18.59,346504.83767414896,1.3544,1.3551,1.3529,1.3537,346504.8377
2006-08-09 11:30:00,18.59,18.62,18.58,18.59,570307.2141270282,1.3537,1.3558,1.3529,1.3537,570307.2141
2006-08-09 11:40:00,18.59,18.63,18.57,18.58,378908.6566586392,1.3537,1.3566,1.3522,1.3529,378908.6567
2006-08-09 11:50:00,18.57,18.6,18.54,18.55,310644.6113313131,1.3522,1.3544,1.35,1.3507,310644.6113
2006-08-09 12:00:00,18.55,18.6,18.54,18.6,251885.6862394375,1.3507,1.3544,1.35,1.3544,251885.6862
2006-08-09 12:10:00,18.61,18.63,18.59,18.63,272624.13038951124,1.3551,1.3566,1.3537,1.3566,272624.1304
2006-08-09 12:20:00,18.63,18.64,18.62,18.64,208248.543340324,1.3566,1.3573,1.3558,1.3573,208248.5433
2006-08-09 12:30:00,18.63,18.66,18.63,18.66,483464.9792485944,1.3566,1.3587,1.3566,1.3587,483464.9792
2006-08-09 12:40:00,18.65,18.66,18.62,18.62,300707.44017606945,1.358,1.3587,1.3558,1.3558,300707.4402
2006-08-09 12:50:00,18.62,18.62,18.59,18.59,334407.4119199393,1.3558,1.3558,1.3537,1.3537,334407.4119
2006-08-09 13:00:00,18.59,18.62,18.58,18.59,193558.81206735503,1.3537,1.3558,1.3529,1.3537,193558.8121
2006-08-09 13:10:00,18.59,18.61,18.54,18.56,319717.6806469704,1.3537,1.3551,1.35,1.3515,319717.6806
2006-08-09 13:20:00,18.55,18.56,18.53,18.53,455813.7203818294,1.3507,1.3515,1.3493,1.3493,455813.7204
2006-08-09 13:30:00,18.53,18.56,18.52,18.56,234603.6494477093,1.3493,1.3515,1.3486,1.3515,234603.6494
2006-08-09 13:40:00,18.56,18.59,18.55,18.55,186213.9464308706,1.3515,1.3537,1.3507,1.3507,186213.9464
2006-08-09 13:50:00,18.55,18.58,18.54,18.54,270895.92671033845,1.3507,1.3529,1.35,1.35,270895.9267
2006-08-09 14:00:00,18.54,18.59,18.54,18.59,413472.7302420955,1.35,1.3537,1.35,1.3537,413472.7302
2006-08-09 14:10:00,18.59,18.59,18.54,18.56,419089.3921994071,1.3537,1.3537,1.35,1.3515,419089.3922
2006-08-09 14:20:00,18.55,18.56,18.54,18.56,357738.16158877226,1.3507,1.3515,1.35,1.3515,357738.1616
2006-08-09 14:30:00,18.56,18.57,18.55,18.56,303731.7966146219,1.3515,1.3522,1.3507,1.3515,303731.7966
2006-08-09 14:40:00,18.56,18.57,18.55,18.55,448900.90566513815,1.3515,1.3522,1.3507,1.3507,448900.9057
2006-08-09 14:50:00,18.55,18.57,18.54,18.56,427298.359675478,1.3507,1.3522,1.35,1.3515,427298.3597
2006-08-09 15:00:00,18.55,18.57,18.54,18.56,410880.4247233362,1.3507,1.3522,1.35,1.3515,410880.4247
2006-08-09 15:10:00,18.56,18.57,18.53,18.55,354281.7542304266,1.3515,1.3522,1.3493,1.3507,354281.7542
2006-08-09 15:20:00,18.55,18.57,18.54,18.56,360762.5180273247,1.3507,1.3522,1.35,1.3515,360762.518
2006-08-09 15:30:00,18.56,18.56,18.52,18.52,419521.4431192004,1.3515,1.3515,1.3486,1.3486,419521.4431
2006-08-09 15:40:00,18.52,18.58,18.52,18.58,1104754.2019112206,1.3486,1.3529,1.3486,1.3529,1104754.2019
2006-08-09 15:50:00,18.58,18.59,18.54,18.56,1390771.9108143211,1.3529,1.3537,1.35,1.3515,1390771.9108
2006-08-10 09:30:00,18.6,18.62,18.55,18.61,711155.8139796125,1.3544,1.3558,1.3507,1.3551,711155.814
2006-08-10 09:40:00,18.62,18.62,18.58,18.61,570307.2141270282,1.3558,1.3558,1.3529,1.3551,570307.2141
2006-08-10 09:50:00,18.61,18.62,18.59,18.6,550864.9227363341,1.3551,1.3558,1.3537,1.3544,550864.9227
2006-08-10 10:00:00,18.6,18.61,18.59,18.61,327926.64812304126,1.3544,1.3551,1.3537,1.3551,327926.6481
2006-08-10 10:10:00,18.6,18.62,18.59,18.6,499450.8632809429,1.3544,1.3558,1.3537,1.3544,499450.8633
2006-08-10 10:20:00,18.6,18.63,18.58,18.63,547408.5153779885,1.3544,1.3566,1.3529,1.3566,547408.5154
2006-08-10 10:30:00,18.62,18.64,18.62,18.64,523645.7147893623,1.3558,1.3573,1.3558,1.3573,523645.7148
2006-08-10 10:40:00,18.64,18.68,18.64,18.66,616968.7134646942,1.3573,1.3602,1.3573,1.3587,616968.7135
2006-08-10 10:50:00,18.66,18.67,18.64,18.67,337431.7683584917,1.3587,1.3595,1.3573,1.3595,337431.7684
2006-08-10 11:00:00,18.67,18.67,18.63,18.65,624745.6300209719,1.3595,1.3595,1.3566,1.358,624745.63
2006-08-10 11:10:00,18.65,18.67,18.63,18.64,413904.7811618887,1.358,1.3595,1.3566,1.3573,413904.7812
2006-08-10 11:20:00,18.64,18.66,18.62,18.62,267871.570271786,1.3573,1.3587,1.3558,1.3558,267871.5703
2006-08-10 11:30:00,18.62,18.63,18.6,18.61,371131.7401023616,1.3558,1.3566,1.3544,1.3551,371131.7401
2006-08-10 11:40:00,18.61,18.63,18.61,18.61,367675.332744016,1.3551,1.3566,1.3551,1.3551,367675.3327
2006-08-10 11:50:00,18.61,18.64,18.61,18.64,291634.3708604122,1.3551,1.3573,1.3551,1.3573,291634.3709
2006-08-10 12:00:00,18.63,18.65,18.62,18.62,188374.2010298366,1.3566,1.358,1.3558,1.3558,188374.201
2006-08-10 12:10:00,18.62,18.67,18.61,18.66,390141.9805732625,1.3558,1.3595,1.3551,1.3587,390141.9806
2006-08-10 12:20:00,18.67,18.68,18.66,18.67,203928.034142392,1.3595,1.3602,1.3587,1.3595,203928.0341
2006-08-10 12:30:00,18.67,18.67,18.61,18.61,329222.80088242085,1.3595,1.3595,1.3551,1.3551,329222.8009
2006-08-10 12:40:00,18.61,18.62,18.6,18.62,299411.28741668985,1.3551,1.3558,1.3544,1.3558,299411.2874
2006-08-10 12:50:00,18.61,18.63,18.6,18.63,228554.9365706045,1.3551,1.3566,1.3544,1.3566,228554.9366
2006-08-10 13:00:00,18.63,18.63,18.61,18.61,251885.6862394375,1.3566,1.3566,1.3551,1.3551,251885.6862
2006-08-10 13:10:00,18.61,18.62,18.6,18.61,588885.403678136,1.3551,1.3558,1.3544,1.3551,588885.4037
2006-08-10 13:20:00,18.61,18.62,18.6,18.61,419521.4431192004,1.3551,1.3558,1.3544,1.3551,419521.4431
2006-08-10 13:30:00,18.61,18.63,18.61,18.63,410448.37380354304,1.3551,1.3566,1.3551,1.3566,410448.3738
2006-08-10 13:40:00,18.63,18.63,18.61,18.61,425570.1559963052,1.3566,1.3566,1.3551,1.3551,425570.156
2006-08-10 13:50:00,18.61,18.62,18.61,18.62,602711.0331115185,1.3551,1.3558,1.3551,1.3558,602711.0331
2006-08-10 14:00:00,18.62,18.66,18.62,18.64,490809.8448850789,1.3558,1.3587,1.3558,1.3573,490809.8449
2006-08-10 14:10:00,18.64,18.64,18.63,18.63,353849.7033106334,1.3573,1.3573,1.3566,1.3566,353849.7033
2006-08-10 14:20:00,18.63,18.63,18.62,18.63,251453.6353196443,1.3566,1.3566,1.3558,1.3566,251453.6353
2006-08-10 14:30:00,18.63,18.63,18.61,18.62,371995.841941948,1.3566,1.3566,1.3551,1.3558,371995.8419
2006-08-10 14:40:00,18.62,18.62,18.59,18.61,561234.144811371,1.3558,1.3558,1.3537,1.3551,561234.1448
2006-08-10 14:50:00,18.61,18.61,18.6,18.6,526670.0712279148,1.3551,1.3551,1.3544,1.3544,526670.0712
2006-08-10 15:00:00,18.61,18.61,18.59,18.61,679616.0968347087,1.3551,1.3551,1.3537,1.3551,679616.0968
2006-08-10 15:10:00,18.61,18.64,18.6,18.63,1121604.1877831556,1.3551,1.3573,1.3544,1.3566,1121604.1878
2006-08-10 15:20:00,18.63,18.64,18.61,18.62,322742.0370855228,1.3566,1.3573,1.3551,1.3558,322742.0371
2006-08-10 15:30:00,18.62,18.63,18.61,18.62,408720.1701243703,1.3558,1.3566,1.3551,1.3558,408720.1701
2006-08-10 15:40:00,18.62,18.65,18.62,18.64,769050.6372319018,1.3558,1.358,1.3558,1.3573,769050.6372
2006-08-10 15:50:00,18.64,18.66,18.63,18.64,1028281.1891078237,1.3573,1.3587,1.3566,1.3573,1028281.1891
2006-08-11 09:30:00,18.65,18.65,18.61,18.62,495994.4559225973,1.358,1.358,1.3551,1.3558,495994.4559
2006-08-11 09:40:00,18.62,18.63,18.59,18.61,415200.93392126827,1.3558,1.3566,1.3537,1.3551,415200.9339
2006-08-11 09:50:00,18.61,18.63,18.6,18.62,369403.5364231888,1.3551,1.3566,1.3544,1.3558,369403.5364
2006-08-11 10:00:00,18.61,18.64,18.6,18.64,298115.1346573102,1.3551,1.3573,1.3544,1.3573,298115.1347
2006-08-11 10:10:00,18.64,18.68,18.63,18.66,406991.9664451974,1.3573,1.3602,1.3566,1.3587,406991.9664
2006-08-11 10:20:00,18.66,18.67,18.65,18.65,333111.2591605597,1.3587,1.3595,1.358,1.358,333111.2592
2006-08-11 10:30:00,18.65,18.67,18.64,18.66,197879.3212652871,1.358,1.3595,1.3573,1.3587,197879.3213
2006-08-11 10:40:00,18.67,18.67,18.64,18.65,251885.6862394375,1.3595,1.3595,1.3573,1.358,251885.6862
2006-08-11 10:50:00,18.65,18.66,18.65,18.66,450197.05842451775,1.358,1.3587,1.358,1.3587,450197.0584
2006-08-11 11:00:00,18.66,18.67,18.65,18.66,458838.0768203818,1.3587,1.3595,1.358,1.3587,458838.0768
2006-08-11 11:10:00,18.66,18.68,18.66,18.67,229851.08932998413,1.3587,1.3602,1.3587,1.3595,229851.0893
2006-08-11 11:20:00,18.67,18.68,18.66,18.67,229419.0384101909,1.3595,1.3602,1.3587,1.3595,229419.0384
2006-08-11 11:30:00,18.67,18.68,18.67,18.68,285585.6579833073,1.3595,1.3602,1.3595,1.3602,285585.658
2006-08-11 11:40:00,18.67,18.68,18.66,18.67,194854.96482673465,1.3595,1.3602,1.3587,1.3595,194854.9648
2006-08-11 11:50:00,18.67,18.68,18.66,18.67,348233.0413533218,1.3595,1.3602,1.3587,1.3595,348233.0414
2006-08-11 12:00:00,18.67,18.68,18.67,18.67,227258.7838112249,1.3595,1.3602,1.3595,1.3595,227258.7838
2006-08-11 12:10:00,18.68,18.68,18.67,18.68,227258.7838112249,1.3602,1.3602,1.3595,1.3602,227258.7838
2006-08-11 12:20:00,18.68,18.68,18.67,18.68,123134.51214106292,1.3602,1.3602,1.3595,1.3602,123134.5121
2006-08-11 12:30:00,18.68,18.69,18.67,18.67,117085.79926395808,1.3602,1.3609,1.3595,1.3595,117085.7993
2006-08-11 12:40:00,18.68,18.69,18.68,18.68,180597.2844735589,1.3602,1.3609,1.3602,1.3602,180597.2845
2006-08-11 12:50:00,18.68,18.68,18.67,18.67,356874.05974918586,1.3602,1.3602,1.3595,1.3595,356874.0597
2006-08-11 13:00:00,18.67,18.69,18.66,18.69,481304.7246496284,1.3595,1.3609,1.3587,1.3609,481304.7246
2006-08-11 13:10:00,18.69,18.69,18.66,18.67,284289.5052239277,1.3609,1.3609,1.3587,1.3595,284289.5052
2006-08-11 13:20:00,18.67,18.67,18.66,18.67,569443.1122874419,1.3595,1.3595,1.3587,1.3595,569443.1123
2006-08-11 13:30:00,18.67,18.68,18.66,18.67,243676.7187633666,1.3595,1.3602,1.3587,1.3595,243676.7188
2006-08-11 13:40:00,18.67,18.68,18.67,18.68,420385.5449587868,1.3595,1.3602,1.3595,1.3602,420385.545
2006-08-11 13:50:00,18.68,18.68,18.65,18.65,352121.49963146064,1.3602,1.3602,1.358,1.358,352121.4996
2006-08-11 14:00:00,18.65,18.66,18.63,18.65,260958.7555550948,1.358,1.3587,1.3566,1.358,260958.7556
2006-08-11 14:10:00,18.65,18.66,18.64,18.65,225098.52921225887,1.358,1.3587,1.3573,1.358,225098.5292
2006-08-11 14:20:00,18.65,18.66,18.63,18.66,264415.1629134404,1.358,1.3587,1.3566,1.3587,264415.1629
2006-08-11 14:30:00,18.66,18.67,18.66,18.67,409152.22104416345,1.3587,1.3595,1.3587,1.3595,409152.221
2006-08-11 14:40:00,18.67,18.68,18.67,18.67,199607.52494445987,1.3595,1.3602,1.3595,1.3595,199607.5249
2006-08-11 14:50:00,18.67,18.69,18.67,18.68,139120.39617341143,1.3595,1.3609,1.3595,1.3602,139120.3962
2006-08-11 15:00:00,18.68,18.7,18.67,18.68,326198.4444438684,1.3602,1.3617,1.3595,1.3602,326198.4444
2006-08-11 15:10:00,18.68,18.7,18.66,18.68,457973.9749807954,1.3602,1.3617,1.3587,1.3602,457973.975
2006-08-11 15:20:00,18.67,18.69,18.66,18.69,730598.1053703066,1.3595,1.3609,1.3587,1.3609,730598.1054
2006-08-11 15:30:00,18.69,18.72,18.68,18.71,609623.8478282097,1.3609,1.3631,1.3602,1.3624,609623.8478
2006-08-11 15:40:00,18.71,18.74,18.7,18.73,833426.224281089,1.3624,1.3646,1.3617,1.3638,833426.2243
2006-08-11 15:50:00,18.73,18.74,18.71,18.71,974706.8750534664,1.3638,1.3646,1.3624,1.3624,974706.8751
2006-08-14 09:30:00,18.74,18.75,18.66,18.67,1284919.4354649864,1.3646,1.3653,1.3587,1.3595,1284919.4355
2006-08-14 09:40:00,18.67,18.78,18.67,18.75,666222.5183211194,1.3595,1.3675,1.3595,1.3653,666222.5183
2006-08-14 09:50:00,18.75,18.78,18.74,18.77,717636.5777765105,1.3653,1.3675,1.3646,1.3668,717636.5778
2006-08-14 10:00:00,18.76,18.77,18.73,18.75,561666.1957311642,1.366,1.3668,1.3638,1.3653,561666.1957
2006-08-14 10:10:00,18.75,18.78,18.74,18.78,317557.4260480044,1.3653,1.3675,1.3646,1.3675,317557.426
2006-08-14 10:20:00,18.78,18.82,18.78,18.8,410448.37380354304,1.3675,1.3704,1.3675,1.3689,410448.3738
2006-08-14 10:30:00,18.8,18.84,18.79,18.83,532286.7331852263,1.3689,1.3719,1.3682,1.3711,532286.7332
2006-08-14 10:40:00,18.83,18.85,18.8,18.84,345208.6849147694,1.3711,1.3726,1.3689,1.3719,345208.6849
2006-08-14 10:50:00,18.84,18.85,18.78,18.81,509820.0853559798,1.3719,1.3726,1.3675,1.3697,509820.0854
2006-08-14 11:00:00,18.81,18.86,18.81,18.85,477416.2663714896,1.3697,1.3733,1.3697,1.3726,477416.2664
2006-08-14 11:10:00,18.85,18.89,18.84,18.85,781580.1139059046,1.3726,1.3755,1.3719,1.3726,781580.1139
2006-08-14 11:20:00,18.85,18.88,18.85,18.87,847251.8537144716,1.3726,1.3748,1.3726,1.374,847251.8537
2006-08-14 11:30:00,18.87,18.91,18.87,18.89,685664.8097118135,1.374,1.377,1.374,1.3755,685664.8097
2006-08-14 11:40:00,18.89,18.9,18.88,18.88,479576.5209704556,1.3755,1.3762,1.3748,1.3748,479576.521
2006-08-14 11:50:00,18.88,18.88,18.86,18.86,295954.8800583442,1.3748,1.3748,1.3733,1.3733,295954.8801
2006-08-14 12:00:00,18.86,18.87,18.85,18.85,298979.2364968966,1.3733,1.374,1.3726,1.3726,298979.2365
2006-08-14 12:10:00,18.85,18.87,18.85,18.86,359466.3652679451,1.3726,1.374,1.3726,1.3733,359466.3653
2006-08-14 12:20:00,18.86,18.89,18.86,18.88,346072.78675435577,1.3733,1.3755,1.3733,1.3748,346072.7868
2006-08-14 12:30:00,18.88,18.88,18.86,18.86,205656.23782156472,1.3748,1.3748,1.3733,1.3733,205656.2378
2006-08-14 12:40:00,18.86,18.86,18.83,18.83,368107.3836638092,1.3733,1.3733,1.3711,1.3711,368107.3837
2006-08-14 12:50:00,18.83,18.85,18.83,18.84,133935.785135893,1.3711,1.3726,1.3711,1.3719,133935.7851
2006-08-14 13:00:00,18.84,18.85,18.84,18.85,121838.3593816833,1.3719,1.3726,1.3719,1.3726,121838.3594
2006-08-14 13:10:00,18.85,18.85,18.85,18.85,128751.17409837455,1.3726,1.3726,1.3726,1.3726,128751.1741
2006-08-14 13:20:00,18.85,18.85,18.83,18.85,149489.6182484483,1.3726,1.3726,1.3711,1.3726,149489.6182
2006-08-14 13:30:00,18.85,18.87,18.85,18.86,190534.45562880265,1.3726,1.374,1.3726,1.3733,190534.4556
2006-08-14 13:40:00,18.86,18.87,18.85,18.85,177572.9280350065,1.3733,1.374,1.3726,1.3726,177572.928
2006-08-14 13:50:00,18.85,18.85,18.76,18.76,678319.9440753291,1.3726,1.3726,1.366,1.366,678319.9441
2006-08-14 14:00:00,18.76,18.77,18.69,18.7,858917.228548888,1.366,1.3668,1.3609,1.3617,858917.2285
2006-08-14 14:10:00,18.7,18.7,18.66,18.67,647212.2778502185,1.3617,1.3617,1.3587,1.3595,647212.2779
2006-08-14 14:20:00,18.66,18.69,18.66,18.69,521485.4601903963,1.3587,1.3609,1.3587,1.3609,521485.4602
2006-08-14 14:30:00,18.69,18.72,18.69,18.72,890024.8947739986,1.3609,1.3631,1.3609,1.3631,890024.8948
2006-08-14 14:40:00,18.71,18.72,18.67,18.69,629066.1392189038,1.3624,1.3631,1.3595,1.3609,629066.1392
2006-08-14 14:50:00,18.69,18.7,18.67,18.69,1093952.9289163903,1.3609,1.3617,1.3595,1.3609,1093952.9289
2006-08-14 15:00:00,18.69,18.69,18.64,18.67,786764.7249434231,1.3609,1.3609,1.3573,1.3595,786764.7249
2006-08-14 15:10:00,18.67,18.7,18.67,18.69,614808.4588657282,1.3595,1.3617,1.3595,1.3609,614808.4589
2006-08-14 15:20:00,18.69,18.69,18.66,18.66,389277.8787336761,1.3609,1.3609,1.3587,1.3587,389277.8787
2006-08-14 15:30:00,18.66,18.66,18.64,18.66,519325.2055914303,1.3587,1.3587,1.3573,1.3587,519325.2056
2006-08-14 15:40:00,18.66,18.68,18.64,18.65,771210.8918308677,1.3587,1.3602,1.3573,1.358,771210.8918
2006-08-14 15:50:00,18.65,18.66,18.64,18.64,1224432.306693938,1.358,1.3587,1.3573,1.3573,1224432.3067
2006-08-15 09:30:00,18.8,18.81,18.75,18.76,1143206.7337728157,1.3689,1.3697,1.3653,1.366,1143206.7338
2006-08-15 09:40:00,18.76,18.8,18.74,18.74,737510.9200869979,1.366,1.3689,1.3646,1.3646,737510.9201
2006-08-15 09:50:00,18.74,18.79,18.74,18.78,327926.64812304126,1.3646,1.3682,1.3646,1.3675,327926.6481
2006-08-15 10:00:00,18.78,18.8,18.76,18.77,273056.18130930443,1.3675,1.3689,1.366,1.3668,273056.1813
2006-08-15 10:10:00,18.77,18.78,18.76,18.77,438963.7345098945,1.3668,1.3675,1.366,1.3668,438963.7345
2006-08-15 10:20:00,18.77,18.77,18.71,18.72,745719.8875630688,1.3668,1.3668,1.3624,1.3631,745719.8876
2006-08-15 10:30:00,18.72,18.72,18.69,18.7,984211.995288917,1.3631,1.3631,1.3609,1.3617,984211.9953
2006-08-15 10:40:00,18.7,18.77,18.7,18.71,621721.2735824194,1.3617,1.3668,1.3617,1.3624,621721.2736
2006-08-15 10:50:00,18.71,18.71,18.7,18.71,359898.4161877383,1.3624,1.3624,1.3617,1.3624,359898.4162
2006-08-15 11:00:00,18.71,18.72,18.71,18.71,706835.3047816805,1.3624,1.3631,1.3624,1.3624,706835.3048
2006-08-15 11:10:00,18.71,18.72,18.71,18.71,349529.1941127014,1.3624,1.3631,1.3624,1.3624,349529.1941
2006-08-15 11:20:00,18.71,18.71,18.69,18.71,766026.2807933493,1.3624,1.3624,1.3609,1.3624,766026.2808
2006-08-15 11:30:00,18.71,18.71,18.69,18.69,1259428.4311971874,1.3624,1.3624,1.3609,1.3609,1259428.4312
2006-08-15 11:40:00,18.69,18.69,18.68,18.69,573763.6214853738,1.3609,1.3609,1.3602,1.3609,573763.6215
2006-08-15 11:50:00,18.69,18.69,18.68,18.68,448036.80382555176,1.3609,1.3609,1.3602,1.3602,448036.8038
2006-08-15 12:00:00,18.68,18.69,18.68,18.69,272192.07946971804,1.3602,1.3609,1.3602,1.3609,272192.0795
2006-08-15 12:10:00,18.69,18.7,18.69,18.7,391438.1333326421,1.3609,1.3617,1.3609,1.3617,391438.1333
2006-08-15 12:20:00,18.7,18.7,18.69,18.7,174548.5715964541,1.3617,1.3617,1.3609,1.3617,174548.5716
2006-08-15 12:30:00,18.7,18.71,18.7,18.7,88570.43855760666,1.3617,1.3624,1.3617,1.3617,88570.4386
2006-08-15 12:40:00,18.7,18.72,18.7,18.72,96347.35511388432,1.3617,1.3631,1.3617,1.3631,96347.3551
2006-08-15 12:50:00,18.72,18.72,18.71,18.71,202631.8813830123,1.3631,1.3631,1.3624,1.3624,202631.8814
2006-08-15 13:00:00,18.71,18.71,18.68,18.69,261390.806474888,1.3624,1.3624,1.3602,1.3609,261390.8065
2006-08-15 13:10:00,18.69,18.69,18.67,18.68,190102.40470900945,1.3609,1.3609,1.3595,1.3602,190102.4047
2006-08-15 13:20:00,18.68,18.71,18.68,18.69,249293.38072067825,1.3602,1.3624,1.3602,1.3609,249293.3807
2006-08-15 13:30:00,18.69,18.73,18.68,18.7,249293.38072067825,1.3609,1.3638,1.3602,1.3617,249293.3807
2006-08-15 13:40:00,18.7,18.71,18.66,18.68,274784.3849884772,1.3617,1.3624,1.3587,1.3602,274784.385
2006-08-15 13:50:00,18.68,18.71,18.68,18.71,133503.7342160998,1.3602,1.3624,1.3602,1.3624,133503.7342
2006-08-15 14:00:00,18.71,18.72,18.69,18.71,196151.11758611427,1.3624,1.3631,1.3609,1.3624,196151.1176
2006-08-15 14:10:00,18.71,18.73,18.7,18.72,243244.6678435734,1.3624,1.3638,1.3617,1.3631,243244.6678
2006-08-15 14:20:00,18.72,18.73,18.7,18.71,219913.91817474045,1.3631,1.3638,1.3617,1.3624,219913.9182
2006-08-15 14:30:00,18.71,18.72,18.7,18.7,204360.0850621852,1.3624,1.3631,1.3617,1.3617,204360.0851
2006-08-15 14:40:00,18.7,18.74,18.7,18.73,237195.95496646856,1.3617,1.3646,1.3617,1.3638,237195.955
2006-08-15 14:50:00,18.73,18.75,18.73,18.74,184485.74275169772,1.3638,1.3653,1.3638,1.3646,184485.7428
2006-08-15 15:00:00,18.75,18.75,18.74,18.75,297683.083737517,1.3653,1.3653,1.3646,1.3653,297683.0837
2006-08-15 15:10:00,18.75,18.77,18.73,18.73,555185.4319342661,1.3653,1.3668,1.3638,1.3638,555185.4319
2006-08-15 15:20:00,18.72,18.75,18.72,18.75,525373.9184685351,1.3631,1.3653,1.3631,1.3653,525373.9185
2006-08-15 15:30:00,18.75,18.75,18.75,18.75,849412.1083134376,1.3653,1.3653,1.3653,1.3653,849412.1083
2006-08-15 15:40:00,18.75,18.76,18.75,18.75,891753.0984531714,1.3653,1.366,1.3653,1.3653,891753.0985
2006-08-15 15:50:00,18.75,18.76,18.74,18.74,1492303.876965724,1.3653,1.366,1.3646,1.3646,1492303.877
2006-08-16 09:30:00,18.75,18.75,18.66,18.68,880519.7745385482,1.3653,1.3653,1.3587,1.3602,880519.7745
2006-08-16 09:40:00,18.68,18.69,18.65,18.65,643323.8195720796,1.3602,1.3609,1.358,1.358,643323.8196
2006-08-16 09:50:00,18.66,18.69,18.65,18.67,698194.2863858164,1.3587,1.3609,1.358,1.3595,698194.2864
2006-08-16 10:00:00,18.67,18.67,18.66,18.66,550864.9227363341,1.3595,1.3595,1.3587,1.3587,550864.9227
2006-08-16 10:10:00,18.66,18.66,18.65,18.66,658445.6017648417,1.3587,1.3587,1.358,1.3587,658445.6018
2006-08-16 10:20:00,18.66,18.66,18.65,18.65,977299.1805722256,1.3587,1.3587,1.358,1.358,977299.1806
2006-08-16 10:30:00,18.65,18.66,18.64,18.65,546112.3626186089,1.358,1.3587,1.3573,1.358,546112.3626
2006-08-16 10:40:00,18.65,18.65,18.64,18.64,404831.7118462314,1.358,1.358,1.3573,1.3573,404831.7118
2006-08-16 10:50:00,18.64,18.65,18.64,18.65,385389.42045553727,1.3573,1.358,1.3573,1.358,385389.4205
2006-08-16 11:00:00,18.65,18.66,18.64,18.64,433347.0725525828,1.358,1.3587,1.3573,1.3573,433347.0726
2006-08-16 11:10:00,18.64,18.65,18.63,18.63,897369.7604104831,1.3573,1.358,1.3566,1.3566,897369.7604
2006-08-16 11:20:00,18.63,18.63,18.61,18.62,911195.3898438656,1.3566,1.3566,1.3551,1.3558,911195.3898
2006-08-16 11:30:00,18.62,18.64,18.62,18.63,374588.1474607072,1.3558,1.3573,1.3558,1.3566,374588.1475
2006-08-16 11:40:00,18.63,18.63,18.62,18.63,349529.1941127014,1.3566,1.3566,1.3558,1.3566,349529.1941
2006-08-16 11:50:00,18.63,18.64,18.63,18.63,375884.3002200868,1.3566,1.3573,1.3566,1.3566,375884.3002
2006-08-16 12:00:00,18.63,18.64,18.63,18.63,325766.3935240752,1.3566,1.3573,1.3566,1.3566,325766.3935
2006-08-16 12:10:00,18.63,18.64,18.63,18.63,525805.9693883284,1.3566,1.3573,1.3566,1.3566,525805.9694
2006-08-16 12:20:00,18.63,18.65,18.63,18.63,435507.3271515489,1.3566,1.358,1.3566,1.3566,435507.3272
2006-08-16 12:30:00,18.64,18.65,18.63,18.64,441123.9891088605,1.3573,1.358,1.3566,1.3573,441123.9891
2006-08-16 12:40:00,18.64,18.65,18.63,18.63,366379.1799846363,1.3573,1.358,1.3566,1.3566,366379.18
2006-08-16 12:50:00,18.63,18.64,18.63,18.64,321013.83340635,1.3566,1.3573,1.3566,1.3573,321013.8334
2006-08-16 13:00:00,18.64,18.64,18.63,18.63,496858.5577621837,1.3573,1.3573,1.3566,1.3566,496858.5578
2006-08-16 13:10:00,18.64,18.64,18.63,18.63,290338.21810103254,1.3573,1.3573,1.3566,1.3566,290338.2181
2006-08-16 13:20:00,18.63,18.65,18.63,18.64,381933.0130971917,1.3566,1.358,1.3566,1.3573,381933.0131
2006-08-16 13:30:00,18.64,18.65,18.64,18.65,413040.6793223023,1.3573,1.358,1.3573,1.358,413040.6793
2006-08-16 13:40:00,18.65,18.66,18.63,18.64,357306.11066897906,1.358,1.3587,1.3566,1.3573,357306.1107
2006-08-16 13:50:00,18.64,18.64,18.64,18.64,247133.12612171224,1.3573,1.3573,1.3573,1.3573,247133.1261
2006-08-16 14:00:00,18.64,18.65,18.64,18.64,438963.7345098945,1.3573,1.358,1.3573,1.3573,438963.7345
2006-08-16 14:10:00,18.64,18.64,18.63,18.63,431618.8688734101,1.3573,1.3573,1.3566,1.3566,431618.8689
2006-08-16 14:20:00,18.63,18.65,18.63,18.64,901690.2696084152,1.3566,1.358,1.3566,1.3573,901690.2696
2006-08-16 14:30:00,18.64,18.66,18.64,18.65,365947.1290648431,1.3573,1.3587,1.3573,1.358,365947.1291
2006-08-16 14:40:00,18.65,18.65,18.64,18.65,408288.11920457706,1.358,1.358,1.3573,1.358,408288.1192
2006-08-16 14:50:00,18.65,18.67,18.65,18.66,438963.7345098945,1.358,1.3595,1.358,1.3587,438963.7345
2006-08-16 15:00:00,18.66,18.68,18.66,18.67,680048.1477545019,1.3587,1.3602,1.3587,1.3595,680048.1478
2006-08-16 15:10:00,18.67,18.68,18.66,18.68,543088.0061800565,1.3595,1.3602,1.3587,1.3602,543088.0062
2006-08-16 15:20:00,18.68,18.68,18.66,18.66,581540.5380416515,1.3602,1.3602,1.3587,1.3587,581540.538
2006-08-16 15:30:00,18.66,18.67,18.66,18.66,555185.4319342661,1.3587,1.3595,1.3587,1.3587,555185.4319
2006-08-16 15:40:00,18.66,18.68,18.66,18.67,1313866.847091131,1.3587,1.3602,1.3587,1.3595,1313866.8471
2006-08-16 15:50:00,18.67,18.69,18.67,18.68,1382994.9942580436,1.3595,1.3609,1.3595,1.3602,1382994.9943
2006-08-17 09:30:00,18.67,18.68,18.66,18.67,274784.3849884772,1.3595,1.3602,1.3587,1.3595,274784.385
2006-08-17 09:40:00,18.67,18.68,18.66,18.66,585428.9963197904,1.3595,1.3602,1.3587,1.3587,585428.9963
2006-08-17 09:50:00,18.66,18.68,18.66,18.67,535311.0896237788,1.3587,1.3602,1.3587,1.3595,535311.0896
2006-08-17 10:00:00,18.67,18.7,18.67,18.68,960881.245620084,1.3595,1.3617,1.3595,1.3602,960881.2456
2006-08-17 10:10:00,18.68,18.7,18.67,18.67,888728.742014619,1.3602,1.3617,1.3595,1.3595,888728.742
2006-08-17 10:20:00,18.67,18.73,18.67,18.7,784172.4194246639,1.3595,1.3638,1.3595,1.3617,784172.4194
2006-08-17 10:30:00,18.7,18.73,18.69,18.71,480008.5718902488,1.3617,1.3638,1.3609,1.3624,480008.5719
2006-08-17 10:40:00,18.71,18.73,18.7,18.71,310644.6113313131,1.3624,1.3638,1.3617,1.3624,310644.6113
2006-08-17 10:50:00,18.71,18.72,18.68,18.7,611352.0515073825,1.3624,1.3631,1.3602,1.3617,611352.0515
2006-08-17 11:00:00,18.7,18.72,18.68,18.71,448900.90566513815,1.3617,1.3631,1.3602,1.3624,448900.9057
2006-08-17 11:10:00,18.71,18.75,18.71,18.74,419089.3921994071,1.3624,1.3653,1.3624,1.3646,419089.3922
2006-08-17 11:20:00,18.74,18.76,18.74,18.74,551296.9736561273,1.3646,1.366,1.3646,1.3646,551296.9737
2006-08-17 11:30:00,18.74,18.75,18.7,18.7,396190.69345036737,1.3646,1.3653,1.3617,1.3617,396190.6935
2006-08-17 11:40:00,18.7,18.73,18.7,18.73,385821.47137533047,1.3617,1.3638,1.3617,1.3638,385821.4714
2006-08-17 11:50:00,18.73,18.74,18.72,18.72,829105.715083157,1.3638,1.3646,1.3631,1.3631,829105.7151
2006-08-17 12:00:00,18.73,18.75,18.71,18.75,759977.5679162445,1.3638,1.3653,1.3624,1.3653,759977.5679
2006-08-17 12:10:00,18.75,18.77,18.74,18.76,479144.4700506624,1.3653,1.3668,1.3646,1.366,479144.4701
2006-08-17 12:20:00,18.76,18.77,18.75,18.76,263551.061073854,1.366,1.3668,1.3653,1.366,263551.0611
2006-08-17 12:30:00,18.76,18.78,18.76,18.76,217753.66357577444,1.366,1.3675,1.366,1.366,217753.6636
2006-08-17 12:40:00,18.76,18.77,18.76,18.77,282993.35246454814,1.366,1.3668,1.366,1.3668,282993.3525
2006-08-17 12:50:00,18.77,18.77,18.76,18.77,185349.84459128417,1.3668,1.3668,1.366,1.3668,185349.8446
2006-08-17 13:00:00,18.77,18.77,18.75,18.75,382797.114936778,1.3668,1.3668,1.3653,1.3653,382797.1149
2006-08-17 13:10:00,18.75,18.76,18.73,18.73,497290.6086819769,1.3653,1.366,1.3638,1.3638,497290.6087
2006-08-17 13:20:00,18.73,18.74,18.71,18.71,331383.0554813869,1.3638,1.3646,1.3624,1.3624,331383.0555
2006-08-17 13:30:00,18.71,18.72,18.7,18.71,422113.74863795954,1.3624,1.3631,1.3617,1.3624,422113.7486
2006-08-17 13:40:00,18.7,18.72,18.7,18.72,495130.35408301087,1.3617,1.3631,1.3617,1.3631,495130.3541
2006-08-17 13:50:00,18.72,18.74,18.71,18.72,324902.2916844888,1.3631,1.3646,1.3624,1.3631,324902.2917
2006-08-17 14:00:00,18.73,18.79,18.7,18.78,1388611.6562153553,1.3638,1.3682,1.3617,1.3675,1388611.6562
2006-08-17 14:10:00,18.78,18.78,18.71,18.72,1734684.442969711,1.3675,1.3675,1.3624,1.3631,1734684.443
2006-08-17 14:20:00,18.72,18.73,18.63,18.63,1688454.994551838,1.3631,1.3638,1.3566,1.3566,1688454.9946
2006-08-17 14:30:00,18.64,18.64,18.49,18.64,2826477.117287136,1.3573,1.3573,1.3464,1.3573,2826477.1173
2006-08-17 14:40:00,18.63,18.77,18.62,18.74,2258762.2086788663,1.3566,1.3668,1.3558,1.3646,2258762.2087
2006-08-17 14:50:00,18.75,18.83,18.72,18.8,1739004.952167643,1.3653,1.3711,1.3631,1.3689,1739004.9522
2006-08-17 15:00:00,18.8,18.83,18.78,18.8,1790419.0116230345,1.3689,1.3711,1.3675,1.3689,1790419.0116
2006-08-17 15:10:00,18.8,18.86,18.8,18.86,1636176.8332568605,1.3689,1.3733,1.3689,1.3733,1636176.8333
2006-08-17 15:20:00,18.86,18.87,18.78,18.79,2368935.193226133,1.3733,1.374,1.3675,1.3682,2368935.1932
2006-08-17 15:30:00,18.79,18.79,18.71,18.74,2434606.9330347003,1.3682,1.3682,1.3624,1.3646,2434606.933
2006-08-17 15:40:00,18.74,18.78,18.69,18.69,3144466.594254933,1.3646,1.3675,1.3609,1.3609,3144466.5943
2006-08-17 15:50:00,18.69,18.71,18.63,18.71,4508451.348042076,1.3609,1.3624,1.3566,1.3624,4508451.348
2006-08-18 09:30:00,19.33,19.34,19.25,19.3,10768005.074006004,1.4075,1.4083,1.4017,1.4054,10768005.074
2006-08-18 09:40:00,19.3,19.55,19.28,19.53,6993608.238692581,1.4054,1.4236,1.4039,1.4221,6993608.2387
2006-08-18 09:50:00,19.53,19.53,19.29,19.29,6487244.560694946,1.4221,1.4221,1.4046,1.4046,6487244.5607
2006-08-18 10:00:00,19.29,19.41,19.29,19.33,3606329.0275138672,1.4046,1.4134,1.4046,1.4075,3606329.0275
2006-08-18 10:10:00,19.33,19.34,19.22,19.27,3707428.942745477,1.4075,1.4083,1.3995,1.4032,3707428.9427
2006-08-18 10:20:00,19.27,19.28,19.19,19.22,15015929.717412775,1.4032,1.4039,1.3973,1.3995,15015929.7174
2006-08-18 10:30:00,19.22,19.33,19.22,19.31,1814613.8631314533,1.3995,1.4075,1.3995,1.4061,1814613.8631
2006-08-18 10:40:00,19.31,19.37,19.29,19.33,1119443.9331841895,1.4061,1.4104,1.4046,1.4075,1119443.9332
2006-08-18 10:50:00,19.33,19.35,19.31,19.32,2246664.7829246568,1.4075,1.409,1.4061,1.4068,2246664.7829
2006-08-18 11:00:00,19.32,19.34,19.31,19.33,3841364.7278813696,1.4068,1.4083,1.4061,1.4075,3841364.7279
2006-08-18 11:10:00,19.33,19.38,19.33,19.34,1413670.609563361,1.4075,1.4112,1.4075,1.4083,1413670.6096
2006-08-18 11:20:00,19.34,19.35,19.3,19.31,1559703.8204534636,1.4083,1.409,1.4054,1.4061,1559703.8205
2006-08-18 11:30:00,19.31,19.32,19.29,19.3,629930.2410584902,1.4061,1.4068,1.4046,1.4054,629930.2411
2006-08-18 11:40:00,19.3,19.31,19.29,19.3,387117.62413471006,1.4054,1.4061,1.4046,1.4054,387117.6241
2006-08-18 11:50:00,19.3,19.33,19.3,19.31,483897.0301683876,1.4054,1.4075,1.4054,1.4061,483897.0302
2006-08-18 12:00:00,19.31,19.32,19.3,19.31,342616.37939601013,1.4061,1.4068,1.4054,1.4061,342616.3794
2006-08-18 12:10:00,19.31,19.31,19.28,19.28,572035.417806201,1.4061,1.4061,1.4039,1.4039,572035.4178
2006-08-18 12:20:00,19.28,19.3,19.28,19.29,528830.3258268808,1.4039,1.4054,1.4039,1.4046,528830.3258
2006-08-18 12:30:00,19.29,19.31,19.29,19.3,407424.01736499066,1.4046,1.4061,1.4046,1.4054,407424.0174
2006-08-18 12:40:00,19.3,19.32,19.3,19.31,691281.4716691251,1.4054,1.4068,1.4054,1.4061,691281.4717
2006-08-18 12:50:00,19.32,19.33,19.31,19.31,615240.5097855214,1.4068,1.4075,1.4061,1.4061,615240.5098
2006-08-18 13:00:00,19.31,19.33,19.29,19.3,782012.1648256978,1.4061,1.4075,1.4046,1.4054,782012.1648
2006-08-18 13:10:00,19.3,19.31,19.3,19.3,1217519.4919772467,1.4054,1.4061,1.4054,1.4054,1217519.492
2006-08-18 13:20:00,19.3,19.31,19.3,19.3,514140.5945539118,1.4054,1.4061,1.4054,1.4054,514140.5946
2006-08-18 13:30:00,19.3,19.31,19.3,19.31,1785234.4005855157,1.4054,1.4061,1.4054,1.4061,1785234.4006
2006-08-18 13:40:00,19.31,19.31,19.29,19.31,386685.57321491686,1.4061,1.4061,1.4046,1.4061,386685.5732
2006-08-18 13:50:00,19.31,19.31,19.3,19.3,622585.3754220059,1.4061,1.4061,1.4054,1.4054,622585.3754
2006-08-18 14:00:00,19.3,19.32,19.29,19.31,582404.639881238,1.4054,1.4068,1.4046,1.4061,582404.6399
2006-08-18 14:10:00,19.31,19.35,19.3,19.34,2653656.749369854,1.4061,1.409,1.4054,1.4083,2653656.7494
2006-08-18 14:20:00,19.34,19.36,19.33,19.36,892617.2002927578,1.4083,1.4097,1.4075,1.4097,892617.2003
2006-08-18 14:30:00,19.36,19.41,19.36,19.37,2079029.026044894,1.4097,1.4134,1.4097,1.4104,2079029.026
2006-08-18 14:40:00,19.37,19.37,19.34,19.36,774667.2991892134,1.4104,1.4104,1.4083,1.4097,774667.2992
2006-08-18 14:50:00,19.36,19.36,19.31,19.31,1382562.9433382505,1.4097,1.4097,1.4061,1.4061,1382562.9433
2006-08-18 15:00:00,19.31,19.33,19.3,19.31,1163513.1270030965,1.4061,1.4075,1.4054,1.4061,1163513.127
2006-08-18 15:10:00,19.31,19.33,19.31,19.31,608327.6950688302,1.4061,1.4075,1.4061,1.4061,608327.6951
2006-08-18 15:20:00,19.32,19.34,19.31,19.34,730598.1053703066,1.4068,1.4083,1.4061,1.4083,730598.1054
2006-08-18 15:30:00,19.33,19.37,19.33,19.37,1282759.1808660205,1.4075,1.4104,1.4075,1.4104,1282759.1809
2006-08-18 15:40:00,19.36,19.4,19.36,19.39,2155502.0388482907,1.4097,1.4126,1.4097,1.4119,2155502.0388
2006-08-18 15:50:00,19.39,19.44,19.39,19.43,4183549.056357586,1.4119,1.4155,1.4119,1.4148,4183549.0564
2006-08-21 09:30:00,19.33,19.44,19.32,19.42,1777457.484029238,1.4075,1.4155,1.4068,1.4141,1777457.484
2006-08-21 09:40:00,19.43,19.5,19.4,19.5,2184449.4504744355,1.4148,1.4199,1.4126,1.4199,2184449.4505
2006-08-21 09:50:00,19.5,19.56,19.46,19.46,2146861.0204524267,1.4199,1.4243,1.417,1.417,2146861.0205
2006-08-21 10:00:00,19.46,19.46,19.4,19.43,1245170.7508440118,1.417,1.417,1.4126,1.4148,1245170.7508
2006-08-21 10:10:00,19.43,19.47,19.42,19.43,1169129.788960408,1.4148,1.4177,1.4141,1.4148,1169129.789
2006-08-21 10:20:00,19.43,19.44,19.43,19.43,841203.1408373667,1.4148,1.4155,1.4148,1.4148,841203.1408
2006-08-21 10:30:00,19.43,19.44,19.42,19.44,771210.8918308677,1.4148,1.4155,1.4141,1.4155,771210.8918
2006-08-21 10:40:00,19.44,19.44,19.43,19.44,452789.363943277,1.4155,1.4155,1.4148,1.4155,452789.3639
2006-08-21 10:50:00,19.44,19.44,19.4,19.41,828673.6641633637,1.4155,1.4155,1.4126,1.4134,828673.6642
2006-08-21 11:00:00,19.41,19.41,19.4,19.41,983347.8934493306,1.4134,1.4134,1.4126,1.4134,983347.8934
2006-08-21 11:10:00,19.41,19.42,19.4,19.41,1169561.839880201,1.4134,1.4141,1.4126,1.4134,1169561.8399
2006-08-21 11:20:00,19.41,19.41,19.39,19.39,880951.8254583414,1.4134,1.4134,1.4119,1.4119,880951.8255
2006-08-21 11:30:00,19.39,19.4,19.38,19.38,732758.3599692726,1.4119,1.4126,1.4112,1.4112,732758.36
2006-08-21 11:40:00,19.38,19.39,19.36,19.38,1207582.320822003,1.4112,1.4119,1.4097,1.4112,1207582.3208
2006-08-21 11:50:00,19.38,19.38,19.33,19.33,716340.4250171309,1.4112,1.4112,1.4075,1.4075,716340.425
2006-08-21 12:00:00,19.33,19.33,19.32,19.33,607463.5932292438,1.4075,1.4075,1.4068,1.4075,607463.5932
2006-08-21 12:10:00,19.33,19.34,19.33,19.34,257070.2972769559,1.4075,1.4083,1.4075,1.4083,257070.2973
2006-08-21 12:20:00,19.34,19.38,19.34,19.38,505067.5252382546,1.4083,1.4112,1.4083,1.4112,505067.5252
2006-08-21 12:30:00,19.38,19.42,19.38,19.4,442852.1927880333,1.4112,1.4141,1.4112,1.4126,442852.1928
2006-08-21 12:40:00,19.4,19.4,19.38,19.39,251885.6862394375,1.4126,1.4126,1.4112,1.4119,251885.6862
2006-08-21 12:50:00,19.39,19.41,19.39,19.41,374588.1474607072,1.4119,1.4134,1.4119,1.4134,374588.1475
2006-08-21 13:00:00,19.41,19.43,19.4,19.43,287313.86166248017,1.4134,1.4148,1.4126,1.4148,287313.8617
2006-08-21 13:10:00,19.43,19.45,19.42,19.45,576355.9270041331,1.4148,1.4163,1.4141,1.4163,576355.927
2006-08-21 13:20:00,19.45,19.45,19.44,19.44,227690.83473101808,1.4163,1.4163,1.4155,1.4155,227690.8347
2006-08-21 13:30:00,19.44,19.45,19.43,19.43,429890.6651942372,1.4155,1.4163,1.4148,1.4148,429890.6652
2006-08-21 13:40:00,19.43,19.44,19.41,19.41,400511.2026482994,1.4148,1.4155,1.4134,1.4134,400511.2026
2006-08-21 13:50:00,19.41,19.42,19.39,19.41,386685.57321491686,1.4134,1.4141,1.4119,1.4134,386685.5732
2006-08-21 14:00:00,19.41,19.42,19.4,19.41,436371.42899113527,1.4134,1.4141,1.4126,1.4134,436371.429
2006-08-21 14:10:00,19.42,19.42,19.39,19.4,573763.6214853738,1.4141,1.4141,1.4119,1.4126,573763.6215
2006-08-21 14:20:00,19.4,19.4,19.38,19.39,807071.1181737037,1.4126,1.4126,1.4112,1.4119,807071.1182
2006-08-21 14:30:00,19.39,19.39,19.38,19.38,442852.1927880333,1.4119,1.4119,1.4112,1.4112,442852.1928
2006-08-21 14:40:00,19.38,19.38,19.37,19.37,661902.0091231873,1.4112,1.4112,1.4104,1.4104,661902.0091
2006-08-21 14:50:00,19.38,19.38,19.36,19.36,2167167.413682708,1.4112,1.4112,1.4097,1.4097,2167167.4137
2006-08-21 15:00:00,19.36,19.36,19.33,19.33,595366.167475034,1.4097,1.4097,1.4075,1.4075,595366.1675
2006-08-21 15:10:00,19.33,19.36,19.33,19.36,1645681.953492311,1.4075,1.4097,1.4075,1.4097,1645681.9535
2006-08-21 15:20:00,19.36,19.41,19.35,19.38,766458.3317131425,1.4097,1.4134,1.409,1.4112,766458.3317
2006-08-21 15:30:00,19.38,19.43,19.38,19.42,1875965.0937420884,1.4112,1.4148,1.4112,1.4141,1875965.0937
2006-08-21 15:40:00,19.42,19.42,19.4,19.41,1119875.9841039828,1.4141,1.4141,1.4126,1.4134,1119875.9841
2006-08-21 15:50:00,19.41,19.41,19.38,19.39,1004950.4394389908,1.4134,1.4134,1.4112,1.4119,1004950.4394
2006-08-22 09:30:00,19.39,19.44,19.35,19.43,1063277.3136110732,1.4119,1.4155,1.409,1.4148,1063277.3136
2006-08-22 09:40:00,19.43,19.45,19.4,19.41,463590.6369381071,1.4148,1.4163,1.4126,1.4134,463590.6369
2006-08-22 09:50:00,19.42,19.43,19.36,19.38,419089.3921994071,1.4141,1.4148,1.4097,1.4112,419089.3922
2006-08-22 10:00:00,19.38,19.4,19.33,19.35,1050747.83693707,1.4112,1.4126,1.4075,1.409,1050747.8369
2006-08-22 10:10:00,19.35,19.38,19.34,19.37,557777.7374530253,1.409,1.4112,1.4083,1.4104,557777.7375
2006-08-22 10:20:00,19.37,19.39,19.37,19.39,433779.123472376,1.4104,1.4119,1.4104,1.4119,433779.1235
2006-08-22 10:30:00,19.39,19.4,19.37,19.4,522349.5620299827,1.4119,1.4126,1.4104,1.4126,522349.562
2006-08-22 10:40:00,19.4,19.41,19.39,19.4,550432.871816541,1.4126,1.4134,1.4119,1.4126,550432.8718
2006-08-22 10:50:00,19.4,19.41,19.39,19.41,340024.0738772509,1.4126,1.4134,1.4119,1.4134,340024.0739
2006-08-22 11:00:00,19.41,19.41,19.4,19.41,695601.9808670572,1.4134,1.4134,1.4126,1.4134,695601.9809
2006-08-22 11:10:00,19.41,19.44,19.41,19.43,1065005.517290246,1.4134,1.4155,1.4134,1.4148,1065005.5173
2006-08-22 11:20:00,19.43,19.46,19.43,19.46,700786.5919045756,1.4148,1.417,1.4148,1.417,700786.5919
2006-08-22 11:30:00,19.46,19.48,19.45,19.47,548272.6172175749,1.417,1.4185,1.4163,1.4177,548272.6172
2006-08-22 11:40:00,19.47,19.48,19.47,19.48,412608.6284025091,1.4177,1.4185,1.4177,1.4185,412608.6284
2006-08-22 11:50:00,19.48,19.5,19.47,19.47,786332.6740236299,1.4185,1.4199,1.4177,1.4177,786332.674
2006-08-22 12:00:00,19.47,19.48,19.45,19.46,432050.9197932032,1.4177,1.4185,1.4163,1.417,432050.9198
2006-08-22 12:10:00,19.47,19.47,19.46,19.47,364650.9763054635,1.4177,1.4177,1.417,1.4177,364650.9763
2006-08-22 12:20:00,19.47,19.47,19.44,19.44,402239.4063274722,1.4177,1.4177,1.4155,1.4155,402239.4063
2006-08-22 12:30:00,19.44,19.45,19.43,19.44,619561.0189834534,1.4155,1.4163,1.4148,1.4155,619561.019
2006-08-22 12:40:00,19.44,19.44,19.43,19.43,240220.311405021,1.4155,1.4155,1.4148,1.4148,240220.3114
2006-08-22 12:50:00,19.43,19.43,19.4,19.4,294226.6763791714,1.4148,1.4148,1.4126,1.4126,294226.6764
2006-08-22 13:00:00,19.4,19.41,19.39,19.39,533150.8350248127,1.4126,1.4134,1.4119,1.4119,533150.835
2006-08-22 13:10:00,19.39,19.41,19.39,19.4,545248.2607790225,1.4119,1.4134,1.4119,1.4126,545248.2608
2006-08-22 13:20:00,19.41,19.41,19.34,19.36,573763.6214853738,1.4134,1.4134,1.4083,1.4097,573763.6215
2006-08-22 13:30:00,19.36,19.37,19.34,19.35,361626.6198669111,1.4097,1.4104,1.4083,1.409,361626.6199
2006-08-22 13:40:00,19.35,19.35,19.3,19.34,1064141.4154506596,1.409,1.409,1.4054,1.4083,1064141.4155
2006-08-22 13:50:00,19.34,19.34,19.33,19.33,500747.01604032255,1.4083,1.4083,1.4075,1.4075,500747.016
2006-08-22 14:00:00,19.33,19.36,19.33,19.35,470071.4007350051,1.4075,1.4097,1.4075,1.409,470071.4007
2006-08-22 14:10:00,19.35,19.36,19.33,19.34,472231.6553339712,1.409,1.4097,1.4075,1.4083,472231.6553
2006-08-22 14:20:00,19.34,19.34,19.31,19.32,924588.9683574548,1.4083,1.4083,1.4061,1.4068,924588.9684
2006-08-22 14:30:00,19.32,19.33,19.3,19.31,572035.417806201,1.4068,1.4075,1.4054,1.4061,572035.4178
2006-08-22 14:40:00,19.31,19.33,19.31,19.33,893049.251212551,1.4061,1.4075,1.4061,1.4075,893049.2512
2006-08-22 14:50:00,19.33,19.34,19.32,19.34,468775.2479756255,1.4075,1.4083,1.4068,1.4083,468775.248
2006-08-22 15:00:00,19.34,19.36,19.34,19.35,739239.1237661707,1.4083,1.4097,1.4083,1.409,739239.1238
2006-08-22 15:10:00,19.35,19.37,19.35,19.37,891321.0475333782,1.409,1.4104,1.409,1.4104,891321.0475
2006-08-22 15:20:00,19.37,19.4,19.36,19.37,488217.53936631966,1.4104,1.4126,1.4097,1.4104,488217.5394
2006-08-22 15:30:00,19.37,19.38,19.37,19.38,231147.2420893637,1.4104,1.4112,1.4104,1.4112,231147.2421
2006-08-22 15:40:00,19.38,19.38,19.35,19.35,869718.501543718,1.4112,1.4112,1.409,1.409,869718.5015
2006-08-22 15:50:00,19.36,19.38,19.36,19.36,753064.7531995532,1.4097,1.4112,1.4097,1.4097,753064.7532
2006-08-23 09:30:00,19.36,19.42,19.35,19.41,801454.456216392,1.4097,1.4141,1.409,1.4134,801454.4562
2006-08-23 09:40:00,19.41,19.43,19.37,19.39,346072.78675435577,1.4134,1.4148,1.4104,1.4119,346072.7868
2006-08-23 09:50:00,19.39,19.41,19.38,19.39,399215.04988891975,1.4119,1.4134,1.4112,1.4119,399215.0499
2006-08-23 10:00:00,19.39,19.39,19.36,19.36,360762.5180273247,1.4119,1.4119,1.4097,1.4097,360762.518
2006-08-23 10:10:00,19.35,19.37,19.33,19.37,559505.9411321982,1.409,1.4104,1.4075,1.4104,559505.9411
2006-08-23 10:20:00,19.37,19.4,19.36,19.39,387117.62413471006,1.4104,1.4126,1.4097,1.4119,387117.6241
2006-08-23 10:30:00,19.39,19.4,19.36,19.38,337431.7683584917,1.4119,1.4126,1.4097,1.4112,337431.7684
2006-08-23 10:40:00,19.38,19.39,19.35,19.37,358170.21250856546,1.4112,1.4119,1.409,1.4104,358170.2125
2006-08-23 10:50:00,19.37,19.37,19.34,19.35,191830.60838818224,1.4104,1.4104,1.4083,1.409,191830.6084
2006-08-23 11:00:00,19.35,19.35,19.33,19.34,521053.4092706031,1.409,1.409,1.4075,1.4083,521053.4093
2006-08-23 11:10:00,19.34,19.35,19.33,19.33,998037.6247222994,1.4083,1.409,1.4075,1.4075,998037.6247
2006-08-23 11:20:00,19.34,19.34,19.33,19.34,287313.86166248017,1.4083,1.4083,1.4075,1.4083,287313.8617
2006-08-23 11:30:00,19.34,19.37,19.34,19.37,339592.0229574577,1.4083,1.4104,1.4083,1.4104,339592.023
2006-08-23 11:40:00,19.37,19.41,19.37,19.39,637707.1576147679,1.4104,1.4134,1.4104,1.4119,637707.1576
2006-08-23 11:50:00,19.38,19.39,19.37,19.39,197015.21942570063,1.4112,1.4119,1.4104,1.4119,197015.2194
2006-08-23 12:00:00,19.38,19.4,19.38,19.39,376316.35113988,1.4112,1.4126,1.4112,1.4119,376316.3511
2006-08-23 12:10:00,19.39,19.41,19.39,19.4,308916.4076521403,1.4119,1.4134,1.4119,1.4126,308916.4077
2006-08-23 12:20:00,19.4,19.4,19.37,19.38,282993.35246454814,1.4126,1.4126,1.4104,1.4112,282993.3525
2006-08-23 12:30:00,19.38,19.38,19.35,19.35,162451.1458422444,1.4112,1.4112,1.409,1.409,162451.1458
2006-08-23 12:40:00,19.35,19.36,19.34,19.34,180597.2844735589,1.409,1.4097,1.4083,1.4083,180597.2845
2006-08-23 12:50:00,19.34,19.35,19.34,19.34,220778.02001432684,1.4083,1.409,1.4083,1.4083,220778.02
2006-08-23 13:00:00,19.34,19.35,19.34,19.34,464454.7387776935,1.4083,1.409,1.4083,1.4083,464454.7388
2006-08-23 13:10:00,19.34,19.36,19.34,19.35,178004.97895479974,1.4083,1.4097,1.4083,1.409,178004.979
2006-08-23 13:20:00,19.35,19.37,19.35,19.37,141712.70169217067,1.409,1.4104,1.409,1.4104,141712.7017
2006-08-23 13:30:00,19.37,19.37,19.35,19.37,129183.22501816777,1.4104,1.4104,1.409,1.4104,129183.225
2006-08-23 13:40:00,19.37,19.37,19.34,19.36,564690.5521697166,1.4104,1.4104,1.4083,1.4097,564690.5522
2006-08-23 13:50:00,19.36,19.36,19.34,19.34,273920.2831488908,1.4097,1.4097,1.4083,1.4083,273920.2831
2006-08-23 14:00:00,19.34,19.35,19.34,19.34,201767.77954342592,1.4083,1.409,1.4083,1.4083,201767.7795
2006-08-23 14:10:00,19.34,19.34,19.33,19.34,346072.78675435577,1.4083,1.4083,1.4075,1.4083,346072.7868
2006-08-23 14:20:00,19.34,19.35,19.33,19.34,216025.4598966016,1.4083,1.409,1.4075,1.4083,216025.4599
2006-08-23 14:30:00,19.34,19.35,19.34,19.34,114061.44282540564,1.4083,1.409,1.4083,1.4083,114061.4428
2006-08-23 14:40:00,19.34,19.35,19.34,19.34,193126.76114756183,1.4083,1.409,1.4083,1.4083,193126.7611
2006-08-23 14:50:00,19.34,19.36,19.34,19.34,273488.23222909763,1.4083,1.4097,1.4083,1.4083,273488.2322
2006-08-23 15:00:00,19.34,19.36,19.33,19.34,209544.69609970355,1.4083,1.4097,1.4075,1.4083,209544.6961
2006-08-23 15:10:00,19.35,19.35,19.33,19.34,238924.15864564132,1.409,1.409,1.4075,1.4083,238924.1586
2006-08-23 15:20:00,19.33,19.34,19.33,19.33,257502.3481967491,1.4075,1.4083,1.4075,1.4075,257502.3482
2006-08-23 15:30:00,19.33,19.34,19.32,19.33,567282.8576884759,1.4075,1.4083,1.4068,1.4075,567282.8577
2006-08-23 15:40:00,19.34,19.34,19.32,19.33,386253.52229512366,1.4083,1.4083,1.4068,1.4075,386253.5223
2006-08-23 15:50:00,19.33,19.35,19.32,19.35,740967.3274453435,1.4075,1.409,1.4068,1.409,740967.3274
2006-08-24 09:30:00,19.44,19.44,19.4,19.41,886136.4364958598,1.4155,1.4155,1.4126,1.4134,886136.4365
2006-08-24 09:40:00,19.41,19.44,19.41,19.44,447604.75290575856,1.4134,1.4155,1.4134,1.4155,447604.7529
2006-08-24 09:50:00,19.44,19.44,19.42,19.44,344776.6339949762,1.4155,1.4155,1.4141,1.4155,344776.634
2006-08-24 10:00:00,19.44,19.44,19.43,19.44,363786.87446587713,1.4155,1.4155,1.4148,1.4155,363786.8745
2006-08-24 10:10:00,19.44,19.46,19.44,19.46,345208.6849147694,1.4155,1.417,1.4155,1.417,345208.6849
2006-08-24 10:20:00,19.46,19.46,19.41,19.43,366811.2309044295,1.417,1.417,1.4134,1.4148,366811.2309
2006-08-24 10:30:00,19.43,19.43,19.39,19.4,344776.6339949762,1.4148,1.4148,1.4119,1.4126,344776.634
2006-08-24 10:40:00,19.4,19.41,19.38,19.38,251021.58439985107,1.4126,1.4134,1.4112,1.4112,251021.5844
2006-08-24 10:50:00,19.38,19.39,19.37,19.39,406991.9664451974,1.4112,1.4119,1.4104,1.4119,406991.9664
2006-08-24 11:00:00,19.39,19.44,19.38,19.41,388413.7768940897,1.4119,1.4155,1.4112,1.4134,388413.7769
2006-08-24 11:10:00,19.41,19.44,19.41,19.44,339592.0229574577,1.4134,1.4155,1.4134,1.4155,339592.023
2006-08-24 11:20:00,19.44,19.45,19.44,19.44,290770.26902082574,1.4155,1.4163,1.4155,1.4155,290770.269
2006-08-24 11:30:00,19.44,19.47,19.44,19.46,388413.7768940897,1.4155,1.4177,1.4155,1.417,388413.7769
2006-08-24 11:40:00,19.46,19.48,19.46,19.48,451061.16026410414,1.417,1.4185,1.417,1.4185,451061.1603
2006-08-24 11:50:00,19.48,19.48,19.43,19.44,741831.4292849299,1.4185,1.4185,1.4148,1.4155,741831.4293
2006-08-24 12:00:00,19.44,19.46,19.43,19.43,489081.64120590605,1.4155,1.417,1.4148,1.4148,489081.6412
2006-08-24 12:10:00,19.43,19.46,19.43,19.45,350393.2959522878,1.4148,1.417,1.4148,1.4163,350393.296
2006-08-24 12:20:00,19.45,19.46,19.44,19.45,123134.51214106292,1.4163,1.417,1.4155,1.4163,123134.5121
2006-08-24 12:30:00,19.45,19.46,19.44,19.44,180597.2844735589,1.4163,1.417,1.4155,1.4155,180597.2845
2006-08-24 12:40:00,19.45,19.45,19.44,19.44,185781.8955110774,1.4163,1.4163,1.4155,1.4155,185781.8955
2006-08-24 12:50:00,19.44,19.45,19.44,19.44,144305.00721092988,1.4155,1.4163,1.4155,1.4155,144305.0072
2006-08-24 13:00:00,19.44,19.45,19.44,19.45,393166.3370118149,1.4155,1.4163,1.4155,1.4163,393166.337
2006-08-24 13:10:00,19.45,19.46,19.44,19.46,168931.90963914245,1.4163,1.417,1.4155,1.417,168931.9096
2006-08-24 13:20:00,19.46,19.5,19.46,19.48,447172.7019859653,1.417,1.4199,1.417,1.4185,447172.702
2006-08-24 13:30:00,19.48,19.48,19.47,19.48,620857.171742833,1.4185,1.4185,1.4177,1.4185,620857.1717
2006-08-24 13:40:00,19.48,19.5,19.48,19.48,729734.0035307202,1.4185,1.4199,1.4185,1.4185,729734.0035
2006-08-24 13:50:00,19.48,19.49,19.46,19.46,726277.5961723746,1.4185,1.4192,1.417,1.417,726277.5962
2006-08-24 14:00:00,19.46,19.48,19.45,19.48,183621.64091211132,1.417,1.4185,1.4163,1.4185,183621.6409
2006-08-24 14:10:00,19.48,19.5,19.47,19.47,327494.59720324806,1.4185,1.4199,1.4177,1.4177,327494.5972
2006-08-24 14:20:00,19.47,19.48,19.47,19.47,197015.21942570063,1.4177,1.4185,1.4177,1.4177,197015.2194
2006-08-24 14:30:00,19.47,19.47,19.47,19.47,150353.72008803472,1.4177,1.4177,1.4177,1.4177,150353.7201
2006-08-24 14:40:00,19.47,19.47,19.46,19.47,346072.78675435577,1.4177,1.4177,1.417,1.4177,346072.7868
2006-08-24 14:50:00,19.47,19.49,19.46,19.49,598390.5239135865,1.4177,1.4192,1.417,1.4192,598390.5239
2006-08-24 15:00:00,19.49,19.5,19.49,19.5,512844.4417945322,1.4192,1.4199,1.4192,1.4199,512844.4418
2006-08-24 15:10:00,19.5,19.5,19.47,19.49,496426.5068423905,1.4199,1.4199,1.4177,1.4192,496426.5068
2006-08-24 15:20:00,19.49,19.5,19.47,19.5,584564.894480204,1.4192,1.4199,1.4177,1.4199,584564.8945
2006-08-24 15:30:00,19.5,19.52,19.49,19.52,854164.6684311627,1.4199,1.4214,1.4192,1.4214,854164.6684
2006-08-24 15:40:00,19.52,19.52,19.49,19.51,1649570.41177045,1.4214,1.4214,1.4192,1.4206,1649570.4118
2006-08-24 15:50:00,19.51,19.56,19.51,19.55,2259626.310518453,1.4206,1.4243,1.4206,1.4236,2259626.3105
2006-08-25 09:30:00,19.47,19.53,19.43,19.51,856756.973949922,1.4177,1.4221,1.4148,1.4206,856756.9739
2006-08-25 09:40:00,19.51,19.52,19.46,19.47,574195.6724051671,1.4206,1.4214,1.417,1.4177,574195.6724
2006-08-25 09:50:00,19.47,19.52,19.45,19.5,444148.3455474129,1.4177,1.4214,1.4163,1.4199,444148.3455
2006-08-25 10:00:00,19.49,19.55,19.48,19.52,610487.9496677961,1.4192,1.4236,1.4185,1.4214,610487.9497
2006-08-25 10:10:00,19.52,19.55,19.52,19.53,425570.1559963052,1.4214,1.4236,1.4214,1.4221,425570.156
2006-08-25 10:20:00,19.53,19.53,19.49,19.5,453653.4657828634,1.4221,1.4221,1.4192,1.4199,453653.4658
2006-08-25 10:30:00,19.5,19.51,19.49,19.49,318853.57880738395,1.4199,1.4206,1.4192,1.4192,318853.5788
2006-08-25 10:40:00,19.49,19.51,19.49,19.51,243244.6678435734,1.4192,1.4206,1.4192,1.4206,243244.6678
2006-08-25 10:50:00,19.51,19.52,19.5,19.51,170660.11331831527,1.4206,1.4214,1.4199,1.4206,170660.1133
2006-08-25 11:00:00,19.52,19.52,19.5,19.52,729301.952610927,1.4214,1.4214,1.4199,1.4214,729301.9526
2006-08-25 11:10:00,19.52,19.52,19.5,19.51,247133.12612171224,1.4214,1.4214,1.4199,1.4206,247133.1261
2006-08-25 11:20:00,19.51,19.51,19.49,19.49,794109.5905799075,1.4206,1.4206,1.4192,1.4192,794109.5906
2006-08-25 11:30:00,19.49,19.5,19.48,19.49,409584.2719639567,1.4192,1.4199,1.4185,1.4192,409584.272
2006-08-25 11:40:00,19.49,19.51,19.49,19.5,299843.33833648305,1.4192,1.4206,1.4192,1.4199,299843.3383
2006-08-25 11:50:00,19.5,19.52,19.49,19.52,349097.1431929082,1.4199,1.4214,1.4192,1.4214,349097.1432
2006-08-25 12:00:00,19.52,19.53,19.51,19.53,284289.5052239277,1.4214,1.4221,1.4206,1.4221,284289.5052
2006-08-25 12:10:00,19.53,19.54,19.52,19.53,225962.6310518453,1.4221,1.4228,1.4214,1.4221,225962.6311
2006-08-25 12:20:00,19.53,19.54,19.52,19.53,144737.05813072308,1.4221,1.4228,1.4214,1.4221,144737.0581
2006-08-25 12:30:00,19.54,19.55,19.53,19.55,279104.8941864093,1.4228,1.4236,1.4221,1.4236,279104.8942
2006-08-25 12:40:00,19.55,19.55,19.53,19.54,106716.5771889212,1.4236,1.4236,1.4221,1.4228,106716.5772
2006-08-25 12:50:00,19.54,19.55,19.53,19.53,152513.97468700074,1.4228,1.4236,1.4221,1.4221,152513.9747
2006-08-25 13:00:00,19.53,19.54,19.52,19.53,152513.97468700074,1.4221,1.4228,1.4214,1.4221,152513.9747
2006-08-25 13:10:00,19.52,19.53,19.51,19.52,205224.18690177152,1.4214,1.4221,1.4206,1.4214,205224.1869
2006-08-25 13:20:00,19.52,19.52,19.49,19.5,217321.6126559812,1.4214,1.4214,1.4192,1.4199,217321.6127
2006-08-25 13:30:00,19.5,19.52,19.49,19.5,107148.6281087144,1.4199,1.4214,1.4192,1.4199,107148.6281
2006-08-25 13:40:00,19.5,19.52,19.5,19.52,136960.1415744454,1.4199,1.4214,1.4199,1.4214,136960.1416
2006-08-25 13:50:00,19.51,19.52,19.5,19.51,108012.7299483008,1.4206,1.4214,1.4199,1.4206,108012.7299
2006-08-25 14:00:00,19.5,19.53,19.5,19.53,279968.9960259957,1.4199,1.4221,1.4199,1.4221,279968.996
2006-08-25 14:10:00,19.53,19.53,19.5,19.51,285585.6579833073,1.4221,1.4221,1.4199,1.4206,285585.658
2006-08-25 14:20:00,19.51,19.53,19.51,19.52,172388.3169974881,1.4206,1.4221,1.4206,1.4214,172388.317
2006-08-25 14:30:00,19.51,19.53,19.51,19.52,226826.7328914317,1.4206,1.4221,1.4206,1.4214,226826.7329
2006-08-25 14:40:00,19.52,19.53,19.52,19.53,257502.3481967491,1.4214,1.4221,1.4214,1.4221,257502.3482
2006-08-25 14:50:00,19.52,19.53,19.52,19.52,323606.13892510923,1.4214,1.4221,1.4214,1.4214,323606.1389
2006-08-25 15:00:00,19.52,19.53,19.51,19.51,231147.2420893637,1.4214,1.4221,1.4206,1.4206,231147.2421
2006-08-25 15:10:00,19.52,19.52,19.51,19.51,204792.13598197832,1.4214,1.4214,1.4206,1.4206,204792.136
2006-08-25 15:20:00,19.51,19.52,19.49,19.5,268303.6211915792,1.4206,1.4214,1.4192,1.4199,268303.6212
2006-08-25 15:30:00,19.49,19.51,19.49,19.5,414336.8320816819,1.4192,1.4206,1.4192,1.4199,414336.8321
2006-08-25 15:40:00,19.5,19.5,19.48,19.48,444148.3455474129,1.4199,1.4199,1.4185,1.4185,444148.3455
2006-08-25 15:50:00,19.48,19.48,19.46,19.48,1233073.325089802,1.4185,1.4185,1.417,1.4185,1233073.3251
2006-08-28 09:30:00,19.55,19.57,19.51,19.57,1163081.076083303,1.4236,1.425,1.4206,1.425,1163081.0761
2006-08-28 09:40:00,19.58,19.63,19.55,19.61,785900.6231038367,1.4257,1.4294,1.4236,1.4279,785900.6231
2006-08-28 09:50:00,19.61,19.64,19.6,19.6,1114259.3221466711,1.4279,1.4301,1.4272,1.4272,1114259.3221
2006-08-28 10:00:00,19.6,19.63,19.58,19.62,1055500.3970547954,1.4272,1.4294,1.4257,1.4287,1055500.3971
2006-08-28 10:10:00,19.62,19.63,19.61,19.62,666654.5692409126,1.4287,1.4294,1.4279,1.4287,666654.5692
2006-08-28 10:20:00,19.62,19.64,19.61,19.64,718932.7305358902,1.4287,1.4301,1.4279,1.4301,718932.7305
2006-08-28 10:30:00,19.64,19.66,19.62,19.65,912059.491683452,1.4301,1.4316,1.4287,1.4308,912059.4917
2006-08-28 10:40:00,19.66,19.67,19.66,19.67,1093520.8779965974,1.4316,1.4323,1.4316,1.4323,1093520.878
2006-08-28 10:50:00,19.67,19.67,19.66,19.67,944895.3615877356,1.4323,1.4323,1.4316,1.4323,944895.3616
2006-08-28 11:00:00,19.67,19.67,19.63,19.64,461430.382339141,1.4323,1.4323,1.4294,1.4301,461430.3823
2006-08-28 11:10:00,19.64,19.64,19.59,19.59,657581.4999252553,1.4301,1.4301,1.4265,1.4265,657581.4999
2006-08-28 11:20:00,19.59,19.6,19.54,19.54,1241714.343485666,1.4265,1.4272,1.4228,1.4228,1241714.3435
2006-08-28 11:30:00,19.54,19.56,19.53,19.55,596230.2693146204,1.4228,1.4243,1.4221,1.4236,596230.2693
2006-08-28 11:40:00,19.55,19.55,19.5,19.5,619561.0189834534,1.4236,1.4236,1.4199,1.4199,619561.019
2006-08-28 11:50:00,19.5,19.54,19.5,19.54,647644.3287700117,1.4199,1.4228,1.4199,1.4228,647644.3288
2006-08-28 12:00:00,19.53,19.54,19.53,19.53,346504.83767414896,1.4221,1.4228,1.4221,1.4221,346504.8377
2006-08-28 12:10:00,19.53,19.53,19.5,19.53,521485.4601903963,1.4221,1.4221,1.4199,1.4221,521485.4602
2006-08-28 12:20:00,19.53,19.53,19.5,19.51,697762.2354660232,1.4221,1.4221,1.4199,1.4206,697762.2355
2006-08-28 12:30:00,19.51,19.53,19.5,19.51,563394.399410337,1.4206,1.4221,1.4199,1.4206,563394.3994
2006-08-28 12:40:00,19.51,19.51,19.49,19.5,516300.84915287787,1.4206,1.4206,1.4192,1.4199,516300.8492
2006-08-28 12:50:00,19.5,19.5,19.47,19.48,734486.5636484455,1.4199,1.4199,1.4177,1.4185,734486.5636
2006-08-28 13:00:00,19.47,19.51,19.47,19.51,557777.7374530253,1.4177,1.4206,1.4177,1.4206,557777.7375
2006-08-28 13:10:00,19.51,19.51,19.48,19.49,569011.0613676487,1.4206,1.4206,1.4185,1.4192,569011.0614
2006-08-28 13:20:00,19.49,19.49,19.46,19.46,385389.42045553727,1.4192,1.4192,1.417,1.417,385389.4205
2006-08-28 13:30:00,19.46,19.47,19.45,19.47,517597.0019122575,1.417,1.4177,1.4163,1.4177,517597.0019
2006-08-28 13:40:00,19.47,19.49,19.47,19.48,236763.90404667536,1.4177,1.4192,1.4177,1.4185,236763.904
2006-08-28 13:50:00,19.48,19.49,19.47,19.49,268303.6211915792,1.4185,1.4192,1.4177,1.4192,268303.6212
2006-08-28 14:00:00,19.49,19.51,19.49,19.5,970386.3658555344,1.4192,1.4206,1.4192,1.4199,970386.3659
2006-08-28 14:10:00,19.5,19.56,19.5,19.53,554321.3300946797,1.4199,1.4243,1.4199,1.4221,554321.3301
2006-08-28 14:20:00,19.53,19.55,19.53,19.53,369403.5364231888,1.4221,1.4236,1.4221,1.4221,369403.5364
2006-08-28 14:30:00,19.53,19.53,19.49,19.5,435075.2762317556,1.4221,1.4221,1.4192,1.4199,435075.2762
2006-08-28 14:40:00,19.5,19.51,19.48,19.48,346072.78675435577,1.4199,1.4206,1.4185,1.4185,346072.7868
2006-08-28 14:50:00,19.48,19.48,19.45,19.47,723685.2906536154,1.4185,1.4185,1.4163,1.4177,723685.2907
2006-08-28 15:00:00,19.47,19.48,19.46,19.47,384957.3695357441,1.4177,1.4185,1.417,1.4177,384957.3695
2006-08-28 15:10:00,19.47,19.47,19.44,19.44,447604.75290575856,1.4177,1.4177,1.4155,1.4155,447604.7529
2006-08-28 15:20:00,19.44,19.47,19.44,19.45,434211.1743921692,1.4155,1.4177,1.4155,1.4163,434211.1744
2006-08-28 15:30:00,19.45,19.48,19.45,19.45,573763.6214853738,1.4163,1.4185,1.4163,1.4163,573763.6215
2006-08-28 15:40:00,19.45,19.46,19.45,19.46,633818.6993366291,1.4163,1.417,1.4163,1.417,633818.6993
2006-08-28 15:50:00,19.46,19.48,19.45,19.46,9795890.504471296,1.417,1.4185,1.4163,1.417,9795890.5045
2006-08-29 09:30:00,19.47,19.52,19.45,19.47,1699688.3184664615,1.4177,1.4214,1.4163,1.4177,1699688.3185
2006-08-29 09:40:00,19.47,19.48,19.44,19.47,639435.3612939408,1.4177,1.4185,1.4155,1.4177,639435.3613
2006-08-29 09:50:00,19.47,19.48,19.45,19.47,4797493.413383729,1.4177,1.4185,1.4163,1.4177,4797493.4134
2006-08-29 10:00:00,19.47,19.47,19.43,19.44,986804.3008076762,1.4177,1.4177,1.4148,1.4155,986804.3008
2006-08-29 10:10:00,19.44,19.47,19.44,19.44,672703.2821180174,1.4155,1.4177,1.4155,1.4155,672703.2821
2006-08-29 10:20:00,19.44,19.44,19.43,19.43,610487.9496677961,1.4155,1.4155,1.4148,1.4148,610487.9497
2006-08-29 10:30:00,19.43,19.49,19.42,19.48,738375.0219265843,1.4148,1.4192,1.4141,1.4185,738375.0219
2006-08-29 10:40:00,19.48,19.48,19.44,19.45,691281.4716691251,1.4185,1.4185,1.4155,1.4163,691281.4717
2006-08-29 10:50:00,19.45,19.47,19.45,19.47,742695.5311245164,1.4163,1.4177,1.4163,1.4177,742695.5311
2006-08-29 11:00:00,19.48,19.5,19.47,19.49,1220543.8484157992,1.4185,1.4199,1.4177,1.4192,1220543.8484
2006-08-29 11:10:00,19.49,19.5,19.48,19.49,493402.1504038381,1.4192,1.4199,1.4185,1.4192,493402.1504
2006-08-29 11:20:00,19.48,19.49,19.48,19.48,455813.7203818294,1.4185,1.4192,1.4185,1.4185,455813.7204
2006-08-29 11:30:00,19.48,19.49,19.47,19.47,425570.1559963052,1.4185,1.4192,1.4177,1.4177,425570.156
2006-08-29 11:40:00,19.47,19.47,19.44,19.46,498154.7105215633,1.4177,1.4177,1.4155,1.417,498154.7105
2006-08-29 11:50:00,19.46,19.47,19.43,19.43,441988.0909484469,1.417,1.4177,1.4148,1.4148,441988.0909
2006-08-29 12:00:00,19.43,19.44,19.43,19.44,271760.02854992484,1.4148,1.4155,1.4148,1.4155,271760.0285
2006-08-29 12:10:00,19.44,19.44,19.42,19.43,368539.4345836024,1.4155,1.4155,1.4141,1.4148,368539.4346
2006-08-29 12:20:00,19.43,19.44,19.42,19.43,227258.7838112249,1.4148,1.4155,1.4141,1.4148,227258.7838
2006-08-29 12:30:00,19.43,19.44,19.43,19.44,204360.0850621852,1.4148,1.4155,1.4148,1.4155,204360.0851
2006-08-29 12:40:00,19.44,19.47,19.44,19.45,270031.824870752,1.4155,1.4177,1.4155,1.4163,270031.8249
2006-08-29 12:50:00,19.45,19.46,19.44,19.45,234171.59852791613,1.4163,1.417,1.4155,1.4163,234171.5985
2006-08-29 13:00:00,19.45,19.45,19.43,19.44,176708.82619542012,1.4163,1.4163,1.4148,1.4155,176708.8262
2006-08-29 13:10:00,19.44,19.45,19.44,19.45,339592.0229574577,1.4155,1.4163,1.4155,1.4163,339592.023
2006-08-29 13:20:00,19.45,19.46,19.44,19.46,273056.18130930443,1.4163,1.417,1.4155,1.417,273056.1813
2006-08-29 13:30:00,19.46,19.46,19.44,19.45,356874.05974918586,1.417,1.417,1.4155,1.4163,356874.0597
2006-08-29 13:40:00,19.45,19.45,19.44,19.44,280833.0978655821,1.4163,1.4163,1.4155,1.4155,280833.0979
2006-08-29 13:50:00,19.44,19.44,19.43,19.43,413904.7811618887,1.4155,1.4155,1.4148,1.4148,413904.7812
2006-08-29 14:00:00,19.43,19.47,19.41,19.44,848980.0573936444,1.4148,1.4177,1.4134,1.4155,848980.0574
2006-08-29 14:10:00,19.45,19.45,19.42,19.42,691281.4716691251,1.4163,1.4163,1.4141,1.4141,691281.4717
2006-08-29 14:20:00,19.43,19.44,19.41,19.41,963905.6020586364,1.4148,1.4155,1.4134,1.4134,963905.6021
2006-08-29 14:30:00,19.41,19.42,19.4,19.42,582404.639881238,1.4134,1.4141,1.4126,1.4141,582404.6399
2006-08-29 14:40:00,19.41,19.42,19.33,19.33,1424903.9334779845,1.4134,1.4141,1.4075,1.4075,1424903.9335
2006-08-29 14:50:00,19.33,19.35,19.33,19.34,663198.161882567,1.4075,1.409,1.4075,1.4083,663198.1619
2006-08-29 15:00:00,19.34,19.35,19.24,19.29,1373489.874022593,1.4083,1.409,1.401,1.4046,1373489.874
2006-08-29 15:10:00,19.28,19.3,19.25,19.29,2341283.9343593684,1.4039,1.4054,1.4017,1.4046,2341283.9344
2006-08-29 15:20:00,19.29,19.35,19.29,19.32,1569640.9916087072,1.4046,1.409,1.4046,1.4068,1569640.9916
2006-08-29 15:30:00,19.32,19.33,19.28,19.29,1230048.9686512495,1.4068,1.4075,1.4039,1.4046,1230048.9687
2006-08-29 15:40:00,19.29,19.3,19.24,19.27,1848745.885795117,1.4046,1.4054,1.401,1.4032,1848745.8858
2006-08-29 15:50:00,19.27,19.34,19.27,19.33,2313200.6245728103,1.4032,1.4083,1.4032,1.4075,2313200.6246
2006-08-30 09:30:00,19.44,19.44,19.36,19.4,1644385.8007329314,1.4155,1.4155,1.4097,1.4126,1644385.8007
2006-08-30 09:40:00,19.4,19.47,19.39,19.4,1051611.9387766568,1.4126,1.4177,1.4119,1.4126,1051611.9388
2006-08-30 09:50:00,19.4,19.4,19.33,19.35,892185.1493729646,1.4126,1.4126,1.4075,1.409,892185.1494
2006-08-30 10:00:00,19.36,19.37,19.31,19.37,846819.8027946784,1.4097,1.4104,1.4061,1.4104,846819.8028
2006-08-30 10:10:00,19.37,19.44,19.37,19.44,474391.9099329371,1.4104,1.4155,1.4104,1.4155,474391.9099
2006-08-30 10:20:00,19.44,19.48,19.42,19.48,810527.5255320492,1.4155,1.4185,1.4141,1.4185,810527.5255
2006-08-30 10:30:00,19.48,19.5,19.46,19.48,975570.9768930528,1.4185,1.4199,1.417,1.4185,975570.9769
2006-08-30 10:40:00,19.48,19.5,19.38,19.4,1675925.5178778353,1.4185,1.4199,1.4112,1.4126,1675925.5179
2006-08-30 10:50:00,19.4,19.43,19.3,19.34,2155934.089768084,1.4126,1.4148,1.4054,1.4083,2155934.0898
2006-08-30 11:00:00,19.34,19.36,19.28,19.29,1368737.3139048675,1.4083,1.4097,1.4039,1.4046,1368737.3139
2006-08-30 11:10:00,19.29,19.3,19.24,19.25,1873804.8391431223,1.4046,1.4054,1.401,1.4017,1873804.8391
2006-08-30 11:20:00,19.25,19.33,19.25,19.32,1166105.4325218557,1.4017,1.4075,1.4017,1.4068,1166105.4325
2006-08-30 11:30:00,19.32,19.34,19.27,19.27,998469.6756420926,1.4068,1.4083,1.4032,1.4032,998469.6756
2006-08-30 11:40:00,19.27,19.31,19.23,19.25,1372193.7212632133,1.4032,1.4061,1.4003,1.4017,1372193.7213
2006-08-30 11:50:00,19.25,19.26,19.22,19.22,1088336.2669590788,1.4017,1.4024,1.3995,1.3995,1088336.267
2006-08-30 12:00:00,19.22,19.25,19.22,19.24,1393796.2672528736,1.3995,1.4017,1.3995,1.401,1393796.2673
2006-08-30 12:10:00,19.24,19.27,19.23,19.27,861509.5340676472,1.401,1.4032,1.4003,1.4032,861509.5341
2006-08-30 12:20:00,19.26,19.27,19.25,19.26,386685.57321491686,1.4024,1.4032,1.4017,1.4024,386685.5732
2006-08-30 12:30:00,19.26,19.3,19.26,19.29,662766.1109627738,1.4024,1.4054,1.4024,1.4046,662766.111
2006-08-30 12:40:00,19.29,19.3,19.28,19.3,719796.8323754766,1.4046,1.4054,1.4039,1.4054,719796.8324
2006-08-30 12:50:00,19.29,19.31,19.29,19.31,416497.0866806479,1.4046,1.4061,1.4046,1.4061,416497.0867
2006-08-30 13:00:00,19.31,19.35,19.31,19.31,633386.6484168359,1.4061,1.409,1.4061,1.4061,633386.6484
2006-08-30 13:10:00,19.31,19.32,19.3,19.31,444580.3964672061,1.4061,1.4068,1.4054,1.4061,444580.3965
2006-08-30 13:20:00,19.31,19.33,19.31,19.33,388845.8278138829,1.4061,1.4075,1.4061,1.4075,388845.8278
2006-08-30 13:30:00,19.33,19.39,19.33,19.39,706403.2538618873,1.4075,1.4119,1.4075,1.4119,706403.2539
2006-08-30 13:40:00,19.39,19.39,19.36,19.37,501611.11787990894,1.4119,1.4119,1.4097,1.4104,501611.1179
2006-08-30 13:50:00,19.37,19.4,19.36,19.4,610055.898748003,1.4104,1.4126,1.4097,1.4126,610055.8987
2006-08-30 14:00:00,19.4,19.41,19.38,19.39,622153.3245022127,1.4126,1.4134,1.4112,1.4119,622153.3245
2006-08-30 14:10:00,19.38,19.44,19.38,19.44,1837080.5109607,1.4112,1.4155,1.4112,1.4155,1837080.511
2006-08-30 14:20:00,19.44,19.45,19.42,19.44,653260.9907273232,1.4155,1.4163,1.4141,1.4155,653260.9907
2006-08-30 14:30:00,19.44,19.45,19.43,19.45,757385.2623974852,1.4155,1.4163,1.4148,1.4163,757385.2624
2006-08-30 14:40:00,19.45,19.48,19.44,19.47,985940.1989680898,1.4163,1.4185,1.4155,1.4177,985940.199
2006-08-30 14:50:00,19.47,19.49,19.46,19.48,934958.1904324916,1.4177,1.4192,1.417,1.4185,934958.1904
2006-08-30 15:00:00,19.48,19.55,19.48,19.55,1376082.1795413522,1.4185,1.4236,1.4185,1.4236,1376082.1795
2006-08-30 15:10:00,19.54,19.57,19.54,19.56,1598156.3523150587,1.4228,1.425,1.4228,1.4243,1598156.3523
2006-08-30 15:20:00,19.56,19.58,19.5,19.51,1279734.824427468,1.4243,1.4257,1.4199,1.4206,1279734.8244
2006-08-30 15:30:00,19.51,19.53,19.49,19.51,1018344.01795258,1.4206,1.4221,1.4192,1.4206,1018344.018
2006-08-30 15:40:00,19.51,19.53,19.5,19.53,955696.6345825656,1.4206,1.4221,1.4199,1.4221,955696.6346
2006-08-30 15:50:00,19.53,19.56,19.51,19.56,2781543.8216286423,1.4221,1.4243,1.4206,1.4243,2781543.8216
2006-08-31 09:30:00,19.56,19.56,19.45,19.53,1376514.2304611455,1.4243,1.4243,1.4163,1.4221,1376514.2305
2006-08-31 09:40:00,19.53,19.54,19.5,19.52,857189.0248697152,1.4221,1.4228,1.4199,1.4214,857189.0249
2006-08-31 09:50:00,19.52,19.52,19.48,19.5,368539.4345836024,1.4214,1.4214,1.4185,1.4199,368539.4346
2006-08-31 10:00:00,19.5,19.52,19.45,19.47,762569.8734350037,1.4199,1.4214,1.4163,1.4177,762569.8734
2006-08-31 10:10:00,19.47,19.51,19.46,19.48,766890.3826329358,1.4177,1.4206,1.417,1.4185,766890.3826
2006-08-31 10:20:00,19.48,19.48,19.42,19.42,958720.991021118,1.4185,1.4185,1.4141,1.4141,958720.991
2006-08-31 10:30:00,19.42,19.42,19.38,19.41,1109938.8129487392,1.4141,1.4141,1.4112,1.4134,1109938.8129
2006-08-31 10:40:00,19.41,19.41,19.36,19.4,843363.3954363327,1.4134,1.4134,1.4097,1.4126,843363.3954
2006-08-31 10:50:00,19.4,19.42,19.4,19.42,329222.80088242085,1.4126,1.4141,1.4126,1.4141,329222.8009
2006-08-31 11:00:00,19.42,19.42,19.4,19.4,488217.53936631966,1.4141,1.4141,1.4126,1.4126,488217.5394
2006-08-31 11:10:00,19.4,19.41,19.4,19.4,431186.8179536168,1.4126,1.4134,1.4126,1.4126,431186.818
2006-08-31 11:20:00,19.4,19.4,19.38,19.38,603143.0840313117,1.4126,1.4126,1.4112,1.4112,603143.084
2006-08-31 11:30:00,19.38,19.41,19.38,19.4,378044.5548190528,1.4112,1.4134,1.4112,1.4126,378044.5548
2006-08-31 11:40:00,19.41,19.41,19.4,19.41,334839.46283973247,1.4134,1.4134,1.4126,1.4134,334839.4628
2006-08-31 11:50:00,19.41,19.43,19.4,19.42,418225.2903598207,1.4134,1.4148,1.4126,1.4141,418225.2904
2006-08-31 12:00:00,19.42,19.45,19.41,19.44,366811.2309044295,1.4141,1.4163,1.4134,1.4155,366811.2309
2006-08-31 12:10:00,19.44,19.44,19.43,19.44,258366.4500363356,1.4155,1.4155,1.4148,1.4155,258366.45
2006-08-31 12:20:00,19.44,19.48,19.43,19.47,331815.1064011801,1.4155,1.4185,1.4148,1.4177,331815.1064
2006-08-31 12:30:00,19.47,19.47,19.44,19.45,248861.32980088505,1.4177,1.4177,1.4155,1.4163,248861.3298
2006-08-31 12:40:00,19.44,19.46,19.44,19.45,371563.7910221548,1.4155,1.417,1.4155,1.4163,371563.791
2006-08-31 12:50:00,19.45,19.45,19.44,19.45,228986.9874903977,1.4163,1.4163,1.4155,1.4163,228986.9875
2006-08-31 13:00:00,19.45,19.46,19.43,19.43,384525.3186159509,1.4163,1.417,1.4148,1.4148,384525.3186
2006-08-31 13:10:00,19.43,19.47,19.43,19.46,356009.95790959947,1.4148,1.4177,1.4148,1.417,356009.9579
2006-08-31 13:20:00,19.46,19.46,19.44,19.45,294658.7272989646,1.417,1.417,1.4155,1.4163,294658.7273
2006-08-31 13:30:00,19.45,19.45,19.44,19.44,170228.06239852207,1.4163,1.4163,1.4155,1.4155,170228.0624
2006-08-31 13:40:00,19.44,19.45,19.41,19.41,384093.2676961577,1.4155,1.4163,1.4134,1.4134,384093.2677
2006-08-31 13:50:00,19.41,19.43,19.41,19.42,217753.66357577444,1.4134,1.4148,1.4134,1.4141,217753.6636
2006-08-31 14:00:00,19.42,19.43,19.41,19.42,242812.6169237802,1.4141,1.4148,1.4134,1.4141,242812.6169
2006-08-31 14:10:00,19.42,19.42,19.4,19.41,284289.5052239277,1.4141,1.4141,1.4126,1.4134,284289.5052
2006-08-31 14:20:00,19.41,19.41,19.4,19.4,232011.3439289501,1.4134,1.4134,1.4126,1.4126,232011.3439
2006-08-31 14:30:00,19.4,19.4,19.38,19.38,442852.1927880333,1.4126,1.4126,1.4112,1.4112,442852.1928
2006-08-31 14:40:00,19.38,19.4,19.37,19.39,366379.1799846363,1.4112,1.4126,1.4104,1.4119,366379.18
2006-08-31 14:50:00,19.39,19.4,19.37,19.37,274784.3849884772,1.4119,1.4126,1.4104,1.4104,274784.385
2006-08-31 15:00:00,19.38,19.38,19.36,19.36,486921.38660694,1.4112,1.4112,1.4097,1.4097,486921.3866
2006-08-31 15:10:00,19.36,19.37,19.35,19.35,493402.1504038381,1.4097,1.4104,1.409,1.409,493402.1504
2006-08-31 15:20:00,19.35,19.37,19.35,19.37,611352.0515073825,1.409,1.4104,1.409,1.4104,611352.0515
2006-08-31 15:30:00,19.37,19.37,19.35,19.35,479576.5209704556,1.4104,1.4104,1.409,1.409,479576.521
2006-08-31 15:40:00,19.35,19.35,19.34,19.35,809663.4236924628,1.409,1.409,1.4083,1.409,809663.4237
2006-08-31 15:50:00,19.35,19.35,19.34,19.34,1370465.5175840403,1.409,1.409,1.4083,1.4083,1370465.5176
2006-09-01 09:30:00,19.45,19.46,19.38,19.43,1651730.6663694158,1.4163,1.417,1.4112,1.4148,1651730.6664
2006-09-01 09:40:00,19.43,19.45,19.38,19.38,481304.7246496284,1.4148,1.4163,1.4112,1.4112,481304.7246
2006-09-01 09:50:00,19.38,19.43,19.36,19.43,342616.37939601013,1.4112,1.4148,1.4097,1.4148,342616.3794
2006-09-01 10:00:00,19.43,19.43,19.39,19.43,232011.3439289501,1.4148,1.4148,1.4119,1.4148,232011.3439
2006-09-01 10:10:00,19.43,19.43,19.39,19.43,701650.693744162,1.4148,1.4148,1.4119,1.4148,701650.6937
2006-09-01 10:20:00,19.43,19.46,19.43,19.45,330086.90272200725,1.4148,1.417,1.4148,1.4163,330086.9027
2006-09-01 10:30:00,19.46,19.47,19.45,19.47,322309.9861657296,1.417,1.4177,1.4163,1.4177,322309.9862
2006-09-01 10:40:00,19.46,19.48,19.44,19.45,534879.0387039856,1.417,1.4185,1.4155,1.4163,534879.0387
2006-09-01 10:50:00,19.45,19.46,19.41,19.45,390141.9805732625,1.4163,1.417,1.4134,1.4163,390141.9806
2006-09-01 11:00:00,19.45,19.48,19.45,19.47,683504.5551128475,1.4163,1.4185,1.4163,1.4177,683504.5551
2006-09-01 11:10:00,19.47,19.47,19.44,19.45,419521.4431192004,1.4177,1.4177,1.4155,1.4163,419521.4431
2006-09-01 11:20:00,19.44,19.48,19.44,19.48,149921.66916824153,1.4155,1.4185,1.4155,1.4185,149921.6692
2006-09-01 11:30:00,19.48,19.48,19.43,19.43,382365.0640169848,1.4185,1.4185,1.4148,1.4148,382365.064
2006-09-01 11:40:00,19.43,19.45,19.43,19.45,254477.9917581967,1.4148,1.4163,1.4148,1.4163,254477.9918
2006-09-01 11:50:00,19.45,19.45,19.44,19.44,149489.6182484483,1.4163,1.4163,1.4155,1.4155,149489.6182
2006-09-01 12:00:00,19.44,19.44,19.4,19.42,246269.02428212584,1.4155,1.4155,1.4126,1.4141,246269.0243
2006-09-01 12:10:00,19.42,19.43,19.41,19.41,171524.21515790166,1.4141,1.4148,1.4134,1.4134,171524.2152
2006-09-01 12:20:00,19.41,19.41,19.4,19.4,192694.71022776864,1.4134,1.4134,1.4126,1.4126,192694.7102
2006-09-01 12:30:00,19.4,19.41,19.4,19.41,216457.5108163948,1.4126,1.4134,1.4126,1.4134,216457.5108
2006-09-01 12:40:00,19.4,19.41,19.38,19.39,224666.47829246568,1.4126,1.4134,1.4112,1.4119,224666.4783
2006-09-01 12:50:00,19.39,19.4,19.38,19.39,238924.15864564132,1.4119,1.4126,1.4112,1.4119,238924.1586
2006-09-01 13:00:00,19.39,19.39,19.38,19.39,197015.21942570063,1.4119,1.4119,1.4112,1.4119,197015.2194
2006-09-01 13:10:00,19.39,19.39,19.38,19.38,166771.65504017644,1.4119,1.4119,1.4112,1.4112,166771.655
2006-09-01 13:20:00,19.38,19.39,19.38,19.38,321013.83340635,1.4112,1.4119,1.4112,1.4112,321013.8334
2006-09-01 13:30:00,19.38,19.38,19.38,19.38,311508.71317089954,1.4112,1.4112,1.4112,1.4112,311508.7132
2006-09-01 13:40:00,19.38,19.38,19.37,19.38,251885.6862394375,1.4112,1.4112,1.4104,1.4112,251885.6862
2006-09-01 13:50:00,19.38,19.38,19.38,19.38,178004.97895479974,1.4112,1.4112,1.4112,1.4112,178004.979
2006-09-01 14:00:00,19.38,19.39,19.38,19.38,218617.76541536083,1.4112,1.4119,1.4112,1.4112,218617.7654
2006-09-01 14:10:00,19.38,19.39,19.38,19.38,161154.9930828648,1.4112,1.4119,1.4112,1.4112,161154.9931
2006-09-01 14:20:00,19.38,19.4,19.37,19.4,333543.3100803529,1.4112,1.4126,1.4104,1.4126,333543.3101
2006-09-01 14:30:00,19.4,19.41,19.38,19.41,312372.81501048594,1.4126,1.4134,1.4112,1.4134,312372.815
2006-09-01 14:40:00,19.41,19.41,19.38,19.38,205224.18690177152,1.4134,1.4134,1.4112,1.4112,205224.1869
2006-09-01 14:50:00,19.38,19.38,19.37,19.38,193558.81206735503,1.4112,1.4112,1.4104,1.4112,193558.8121
2006-09-01 15:00:00,19.38,19.38,19.36,19.36,343480.4812355966,1.4112,1.4112,1.4097,1.4097,343480.4812
2006-09-01 15:10:00,19.36,19.36,19.35,19.35,199175.47402466668,1.4097,1.4097,1.409,1.409,199175.474
2006-09-01 15:20:00,19.35,19.36,19.35,19.35,240220.311405021,1.409,1.4097,1.409,1.409,240220.3114
2006-09-01 15:30:00,19.35,19.37,19.35,19.36,669678.9256794649,1.409,1.4104,1.409,1.4097,669678.9257
2006-09-01 15:40:00,19.36,19.37,19.36,19.36,269167.7230311656,1.4097,1.4104,1.4097,1.4097,269167.723
2006-09-01 15:50:00,19.36,19.42,19.36,19.4,1226592.561292904,1.4097,1.4141,1.4097,1.4126,1226592.5613
2006-09-05 09:30:00,19.38,19.4,19.28,19.3,1492735.927885517,1.4112,1.4126,1.4039,1.4054,1492735.9279
2006-09-05 09:40:00,19.31,19.31,19.24,19.24,1149687.4975697135,1.4061,1.4061,1.401,1.401,1149687.4976
2006-09-05 09:50:00,19.23,19.27,19.23,19.25,660605.8563638077,1.4003,1.4032,1.4003,1.4017,660605.8564
2006-09-05 10:00:00,19.25,19.3,19.25,19.3,729301.952610927,1.4017,1.4054,1.4017,1.4054,729301.9526
2006-09-05 10:10:00,19.3,19.3,19.27,19.29,564690.5521697166,1.4054,1.4054,1.4032,1.4046,564690.5522
2006-09-05 10:20:00,19.29,19.3,19.28,19.28,404399.6609264382,1.4046,1.4054,1.4039,1.4039,404399.6609
2006-09-05 10:30:00,19.28,19.28,19.22,19.22,1453419.2941843355,1.4039,1.4039,1.3995,1.3995,1453419.2942
2006-09-05 10:40:00,19.23,19.23,19.12,19.2,2416028.7434835923,1.4003,1.4003,1.3922,1.3981,2416028.7435
2006-09-05 10:50:00,19.2,19.2,19.16,19.18,931933.8339939392,1.3981,1.3981,1.3952,1.3966,931933.834
2006-09-05 11:00:00,19.18,19.18,19.16,19.18,372427.8928617412,1.3966,1.3966,1.3952,1.3966,372427.8929
2006-09-05 11:10:00,19.18,19.19,19.17,19.18,317557.4260480044,1.3966,1.3973,1.3959,1.3966,317557.426
2006-09-05 11:20:00,19.18,19.18,19.17,19.18,459702.17865996825,1.3966,1.3966,1.3959,1.3966,459702.1787
2006-09-05 11:30:00,19.18,19.19,19.17,19.19,742263.4802047231,1.3966,1.3973,1.3959,1.3973,742263.4802
2006-09-05 11:40:00,19.19,19.2,19.17,19.18,654125.0925669096,1.3973,1.3981,1.3959,1.3966,654125.0926
2006-09-05 11:50:00,19.18,19.19,19.13,19.15,684800.7078722271,1.3966,1.3973,1.393,1.3944,684800.7079
2006-09-05 12:00:00,19.15,19.17,19.14,19.17,669246.8747596717,1.3944,1.3959,1.3937,1.3959,669246.8748
2006-09-05 12:10:00,19.16,19.17,19.14,19.16,508523.9325966002,1.3952,1.3959,1.3937,1.3952,508523.9326
2006-09-05 12:20:00,19.16,19.16,19.15,19.16,819600.5948477065,1.3952,1.3952,1.3944,1.3952,819600.5948
2006-09-05 12:30:00,19.15,19.16,19.15,19.16,340024.0738772509,1.3944,1.3952,1.3944,1.3952,340024.0739
2006-09-05 12:40:00,19.16,19.16,19.15,19.16,336567.6665189053,1.3952,1.3952,1.3944,1.3952,336567.6665
2006-09-05 12:50:00,19.16,19.16,19.15,19.16,304595.8984542083,1.3952,1.3952,1.3944,1.3952,304595.8985
2006-09-05 13:00:00,19.15,19.16,19.15,19.16,361626.6198669111,1.3944,1.3952,1.3944,1.3952,361626.6199
2006-09-05 13:10:00,19.16,19.16,19.16,19.16,591477.7091968952,1.3952,1.3952,1.3952,1.3952,591477.7092
2006-09-05 13:20:00,19.16,19.16,19.15,19.16,239356.20956543452,1.3952,1.3952,1.3944,1.3952,239356.2096
2006-09-05 13:30:00,19.16,19.16,19.13,19.14,420385.5449587868,1.3952,1.3952,1.393,1.3937,420385.545
2006-09-05 13:40:00,19.14,19.15,19.12,19.13,795837.7942590803,1.3937,1.3944,1.3922,1.393,795837.7943
2006-09-05 13:50:00,19.13,19.14,19.1,19.13,713748.1194983717,1.393,1.3937,1.3908,1.393,713748.1195
2006-09-05 14:00:00,19.13,19.15,19.12,19.13,704242.9992629213,1.393,1.3944,1.3922,1.393,704242.9993
2006-09-05 14:10:00,19.14,19.16,19.13,19.15,548704.668137368,1.3937,1.3952,1.393,1.3944,548704.6681
2006-09-05 14:20:00,19.15,19.16,19.15,19.15,745719.8875630688,1.3944,1.3952,1.3944,1.3944,745719.8876
2006-09-05 14:30:00,19.16,19.16,19.13,19.13,490377.7939652856,1.3952,1.3952,1.393,1.393,490377.794
2006-09-05 14:40:00,19.13,19.14,19.13,19.14,526238.0203081216,1.393,1.3937,1.393,1.3937,526238.0203
2006-09-05 14:50:00,19.14,19.15,19.11,19.13,772507.0445902473,1.3937,1.3944,1.3915,1.393,772507.0446
2006-09-05 15:00:00,19.13,19.13,19.1,19.12,814415.983810188,1.393,1.393,1.3908,1.3922,814415.9838
2006-09-05 15:10:00,19.12,19.14,19.12,19.14,460566.28049955465,1.3922,1.3937,1.3922,1.3937,460566.2805
2006-09-05 15:20:00,19.14,19.14,19.11,19.13,588021.3018385496,1.3937,1.3937,1.3915,1.393,588021.3018
2006-09-05 15:30:00,19.13,19.14,19.12,19.14,677455.8422357426,1.393,1.3937,1.3922,1.3937,677455.8422
2006-09-05 15:40:00,19.14,19.15,19.13,19.15,1089632.4197184586,1.3937,1.3944,1.393,1.3944,1089632.4197
2006-09-05 15:50:00,19.15,19.15,19.13,19.13,1496192.3352438628,1.3944,1.3944,1.393,1.393,1496192.3352
2006-09-06 09:30:00,19.0,19.06,19.0,19.04,1362688.601027763,1.3835,1.3879,1.3835,1.3864,1362688.601
2006-09-06 09:40:00,19.04,19.08,19.03,19.04,1006246.5921983704,1.3864,1.3893,1.3857,1.3864,1006246.5922
2006-09-06 09:50:00,19.04,19.05,19.03,19.04,699922.4900649892,1.3864,1.3871,1.3857,1.3864,699922.4901
2006-09-06 10:00:00,19.04,19.04,19.01,19.03,902554.3714480016,1.3864,1.3864,1.3842,1.3857,902554.3714
2006-09-06 10:10:00,19.03,19.08,19.03,19.08,1184251.57115317,1.3857,1.3893,1.3857,1.3893,1184251.5712
2006-09-06 10:20:00,19.08,19.08,19.05,19.06,643323.8195720796,1.3893,1.3893,1.3871,1.3879,643323.8196
2006-09-06 10:30:00,19.06,19.09,19.05,19.09,842499.2935967463,1.3879,1.3901,1.3871,1.3901,842499.2936
2006-09-06 10:40:00,19.09,19.1,19.07,19.1,603143.0840313117,1.3901,1.3908,1.3886,1.3908,603143.084
2006-09-06 10:50:00,19.1,19.16,19.1,19.12,753496.8041193464,1.3908,1.3952,1.3908,1.3922,753496.8041
2006-09-06 11:00:00,19.12,19.14,19.11,19.11,905146.6769667608,1.3922,1.3937,1.3915,1.3915,905146.677
2006-09-06 11:10:00,19.11,19.11,19.09,19.09,511116.2381153594,1.3915,1.3915,1.3901,1.3901,511116.2381
2006-09-06 11:20:00,19.09,19.12,19.09,19.11,417361.1885202343,1.3901,1.3922,1.3901,1.3915,417361.1885
2006-09-06 11:30:00,19.11,19.13,19.1,19.13,331383.0554813869,1.3915,1.393,1.3908,1.393,331383.0555
2006-09-06 11:40:00,19.13,19.13,19.12,19.12,398782.99896912655,1.393,1.393,1.3922,1.3922,398782.999
2006-09-06 11:50:00,19.12,19.13,19.12,19.12,561666.1957311642,1.3922,1.393,1.3922,1.3922,561666.1957
2006-09-06 12:00:00,19.12,19.13,19.12,19.13,243244.6678435734,1.3922,1.393,1.3922,1.393,243244.6678
2006-09-06 12:10:00,19.13,19.13,19.12,19.13,2889988.602496736,1.393,1.393,1.3922,1.393,2889988.6025
2006-09-06 12:20:00,19.13,19.16,19.13,19.13,270031.824870752,1.393,1.3952,1.393,1.393,270031.8249
2006-09-06 12:30:00,19.13,19.14,19.12,19.13,585428.9963197904,1.393,1.3937,1.3922,1.393,585428.9963
2006-09-06 12:40:00,19.13,19.15,19.13,19.14,351257.39779187425,1.393,1.3944,1.393,1.3937,351257.3978
2006-09-06 12:50:00,19.14,19.14,19.13,19.14,298979.2364968966,1.3937,1.3937,1.393,1.3937,298979.2365
2006-09-06 13:00:00,19.14,19.14,19.13,19.13,194422.91390694145,1.3937,1.3937,1.393,1.393,194422.9139
2006-09-06 13:10:00,19.13,19.14,19.13,19.14,515868.7982330847,1.393,1.3937,1.393,1.3937,515868.7982
2006-09-06 13:20:00,19.14,19.16,19.14,19.15,623881.5281813855,1.3937,1.3952,1.3937,1.3944,623881.5282
2006-09-06 13:30:00,19.15,19.16,19.14,19.14,589317.4545979291,1.3944,1.3952,1.3937,1.3937,589317.4546
2006-09-06 13:40:00,19.14,19.16,19.14,19.15,277808.74142702966,1.3937,1.3952,1.3937,1.3944,277808.7414
2006-09-06 13:50:00,19.15,19.16,19.15,19.15,301571.54201565584,1.3944,1.3952,1.3944,1.3944,301571.542
2006-09-06 14:00:00,19.15,19.16,19.14,19.15,370699.68918256834,1.3944,1.3952,1.3937,1.3944,370699.6892
2006-09-06 14:10:00,19.14,19.15,19.13,19.13,339159.97203766456,1.3937,1.3944,1.393,1.393,339159.972
2006-09-06 14:20:00,19.13,19.16,19.13,19.16,489513.6921256993,1.393,1.3952,1.393,1.3952,489513.6921
2006-09-06 14:30:00,19.16,19.17,19.15,19.16,627337.935539731,1.3952,1.3959,1.3944,1.3952,627337.9355
2006-09-06 14:40:00,19.16,19.16,19.15,19.16,318853.57880738395,1.3952,1.3952,1.3944,1.3952,318853.5788
2006-09-06 14:50:00,19.16,19.16,19.13,19.14,521917.5111101895,1.3952,1.3952,1.393,1.3937,521917.5111
2006-09-06 15:00:00,19.14,19.16,19.13,19.14,726277.5961723746,1.3937,1.3952,1.393,1.3937,726277.5962
2006-09-06 15:10:00,19.14,19.17,19.13,19.16,579380.2834426855,1.3937,1.3959,1.393,1.3952,579380.2834
2006-09-06 15:20:00,19.16,19.16,19.13,19.13,756089.1096381056,1.3952,1.3952,1.393,1.393,756089.1096
2006-09-06 15:30:00,19.13,19.15,19.12,19.12,499450.8632809429,1.393,1.3944,1.3922,1.3922,499450.8633
2006-09-06 15:40:00,19.12,19.12,19.09,19.11,720660.934215063,1.3922,1.3922,1.3901,1.3915,720660.9342
2006-09-06 15:50:00,19.11,19.13,19.11,19.12,883544.1309771006,1.3915,1.393,1.3915,1.3922,883544.131
2006-09-07 09:30:00,19.15,19.18,19.11,19.18,1027417.0872682373,1.3944,1.3966,1.3915,1.3966,1027417.0873
2006-09-07 09:40:00,19.17,19.19,19.14,19.14,1065005.517290246,1.3959,1.3973,1.3937,1.3937,1065005.5173
2006-09-07 09:50:00,19.14,19.17,19.11,19.16,617832.8153042806,1.3937,1.3959,1.3915,1.3952,617832.8153
2006-09-07 10:00:00,19.16,19.17,19.14,19.16,422545.79955775273,1.3952,1.3959,1.3937,1.3952,422545.7996
2006-09-07 10:10:00,19.16,19.2,19.03,19.19,865397.9923457861,1.3952,1.3981,1.3857,1.3973,865397.9923
2006-09-07 10:20:00,19.19,19.19,19.18,19.18,691713.5225889183,1.3973,1.3973,1.3966,1.3966,691713.5226
2006-09-07 10:30:00,19.18,19.2,19.17,19.19,623881.5281813855,1.3966,1.3981,1.3959,1.3973,623881.5282
2006-09-07 10:40:00,19.19,19.2,19.16,19.16,455813.7203818294,1.3973,1.3981,1.3952,1.3952,455813.7204
2006-09-07 10:50:00,19.15,19.16,19.12,19.13,547840.5662977817,1.3944,1.3952,1.3922,1.393,547840.5663
2006-09-07 11:00:00,19.13,19.15,19.13,19.13,507659.83075701375,1.393,1.3944,1.393,1.393,507659.8308
2006-09-07 11:10:00,19.13,19.14,19.09,19.1,479144.4700506624,1.393,1.3937,1.3901,1.3908,479144.4701
2006-09-07 11:20:00,19.1,19.1,19.08,19.09,521917.5111101895,1.3908,1.3908,1.3893,1.3901,521917.5111
2006-09-07 11:30:00,19.09,19.11,19.08,19.11,559505.9411321982,1.3901,1.3915,1.3893,1.3915,559505.9411
2006-09-07 11:40:00,19.11,19.11,19.06,19.07,1027849.1381880305,1.3915,1.3915,1.3879,1.3886,1027849.1382
2006-09-07 11:50:00,19.07,19.11,19.04,19.11,810959.5764518424,1.3886,1.3915,1.3864,1.3915,810959.5765
2006-09-07 12:00:00,19.11,19.13,19.09,19.12,1236961.783367941,1.3915,1.393,1.3901,1.3922,1236961.7834
2006-09-07 12:10:00,19.12,19.14,19.11,19.13,328790.74996262765,1.3922,1.3937,1.3915,1.393,328790.75
2006-09-07 12:20:00,19.13,19.14,19.12,19.13,438531.68359010125,1.393,1.3937,1.3922,1.393,438531.6836
2006-09-07 12:30:00,19.13,19.15,19.13,19.15,355145.856070013,1.393,1.3944,1.393,1.3944,355145.8561
2006-09-07 12:40:00,19.15,19.15,19.14,19.14,498586.7614413565,1.3944,1.3944,1.3937,1.3937,498586.7614
2006-09-07 12:50:00,19.14,19.15,19.14,19.14,334839.46283973247,1.3937,1.3944,1.3937,1.3937,334839.4628
2006-09-07 13:00:00,19.14,19.14,19.13,19.14,201335.7286236327,1.3937,1.3937,1.393,1.3937,201335.7286
2006-09-07 13:10:00,19.14,19.14,19.13,19.14,471367.5534943847,1.3937,1.3937,1.393,1.3937,471367.5535
2006-09-07 13:20:00,19.14,19.14,19.12,19.13,186645.9973506638,1.3937,1.3937,1.3922,1.393,186645.9974
2006-09-07 13:30:00,19.13,19.14,19.13,19.14,255342.0935977831,1.393,1.3937,1.393,1.3937,255342.0936
2006-09-07 13:40:00,19.14,19.15,19.13,19.14,553889.2791748865,1.3937,1.3944,1.393,1.3937,553889.2792
2006-09-07 13:50:00,19.14,19.15,19.13,19.14,519325.2055914303,1.3937,1.3944,1.393,1.3937,519325.2056
2006-09-07 14:00:00,19.14,19.15,19.14,19.14,288177.96350206656,1.3937,1.3944,1.3937,1.3937,288177.9635
2006-09-07 14:10:00,19.14,19.14,19.12,19.13,261390.806474888,1.3937,1.3937,1.3922,1.393,261390.8065
2006-09-07 14:20:00,19.13,19.13,19.12,19.12,258366.4500363356,1.393,1.393,1.3922,1.3922,258366.45
2006-09-07 14:30:00,19.12,19.12,19.07,19.08,514140.5945539118,1.3922,1.3922,1.3886,1.3893,514140.5946
2006-09-07 14:40:00,19.08,19.09,19.05,19.08,604007.1858708981,1.3893,1.3901,1.3871,1.3893,604007.1859
2006-09-07 14:50:00,19.07,19.08,19.04,19.05,445012.4473869993,1.3886,1.3893,1.3864,1.3871,445012.4474
2006-09-07 15:00:00,19.05,19.05,19.01,19.02,640731.5140533204,1.3871,1.3871,1.3842,1.385,640731.5141
2006-09-07 15:10:00,19.02,19.03,19.01,19.01,2199139.1817474044,1.385,1.3857,1.3842,1.3842,2199139.1817
2006-09-07 15:20:00,19.01,19.03,19.0,19.03,662766.1109627738,1.3842,1.3857,1.3835,1.3857,662766.111
2006-09-07 15:30:00,19.03,19.03,18.95,18.98,1699256.2675466682,1.3857,1.3857,1.3799,1.3821,1699256.2675
2006-09-07 15:40:00,18.98,19.0,18.96,18.96,1295288.657540023,1.3821,1.3835,1.3806,1.3806,1295288.6575
2006-09-07 15:50:00,18.96,19.0,18.95,18.99,2460529.988222292,1.3806,1.3835,1.3799,1.3828,2460529.9882
2006-09-08 09:30:00,19.05,19.08,19.0,19.06,1080127.299483008,1.3871,1.3893,1.3835,1.3879,1080127.2995
2006-09-08 09:40:00,19.06,19.07,19.05,19.06,629498.190138697,1.3879,1.3886,1.3871,1.3879,629498.1901
2006-09-08 09:50:00,19.06,19.06,19.05,19.06,488649.59028611286,1.3879,1.3879,1.3871,1.3879,488649.5903
2006-09-08 10:00:00,19.06,19.11,19.06,19.11,425570.1559963052,1.3879,1.3915,1.3879,1.3915,425570.156
2006-09-08 10:10:00,19.11,19.13,19.11,19.12,485625.2338475604,1.3915,1.393,1.3915,1.3922,485625.2338
2006-09-08 10:20:00,19.12,19.15,19.1,19.14,404399.6609264382,1.3922,1.3944,1.3908,1.3937,404399.6609
2006-09-08 10:30:00,19.14,19.15,19.13,19.13,905578.727886554,1.3937,1.3944,1.393,1.393,905578.7279
2006-09-08 10:40:00,19.13,19.14,19.11,19.14,514572.645473705,1.393,1.3937,1.3915,1.3937,514572.6455
2006-09-08 10:50:00,19.14,19.14,19.1,19.12,345208.6849147694,1.3937,1.3937,1.3908,1.3922,345208.6849
2006-09-08 11:00:00,19.12,19.14,19.11,19.12,398782.99896912655,1.3922,1.3937,1.3915,1.3922,398782.999
2006-09-08 11:10:00,19.12,19.12,19.11,19.11,425570.1559963052,1.3922,1.3922,1.3915,1.3915,425570.156
2006-09-08 11:20:00,19.11,19.11,19.1,19.11,1312570.6943317514,1.3915,1.3915,1.3908,1.3915,1312570.6943
2006-09-08 11:30:00,19.11,19.12,19.1,19.11,246701.07520191904,1.3915,1.3922,1.3908,1.3915,246701.0752
2006-09-08 11:40:00,19.11,19.11,19.09,19.11,269167.7230311656,1.3915,1.3915,1.3901,1.3915,269167.723
2006-09-08 11:50:00,19.11,19.11,19.1,19.11,323606.13892510923,1.3915,1.3915,1.3908,1.3915,323606.1389
2006-09-08 12:00:00,19.11,19.11,19.1,19.1,752200.6513599668,1.3915,1.3915,1.3908,1.3908,752200.6514
2006-09-08 12:10:00,19.1,19.11,19.09,19.1,191398.55746838904,1.3908,1.3915,1.3901,1.3908,191398.5575
2006-09-08 12:20:00,19.1,19.1,19.08,19.09,287313.86166248017,1.3908,1.3908,1.3893,1.3901,287313.8617
2006-09-08 12:30:00,19.09,19.09,19.08,19.09,179733.18263397255,1.3901,1.3901,1.3893,1.3901,179733.1826
2006-09-08 12:40:00,19.09,19.1,19.09,19.1,142576.80353175706,1.3901,1.3908,1.3901,1.3908,142576.8035
2006-09-08 12:50:00,19.1,19.1,19.1,19.1,152081.92376720754,1.3908,1.3908,1.3908,1.3908,152081.9238
2006-09-08 13:00:00,19.1,19.11,19.08,19.09,259662.60279571512,1.3908,1.3915,1.3893,1.3901,259662.6028
2006-09-08 13:10:00,19.09,19.1,19.09,19.09,245836.97336233265,1.3901,1.3908,1.3901,1.3901,245836.9734
2006-09-08 13:20:00,19.09,19.11,19.09,19.1,290770.26902082574,1.3901,1.3915,1.3901,1.3908,290770.269
2006-09-08 13:30:00,19.1,19.11,19.09,19.1,555185.4319342661,1.3908,1.3915,1.3901,1.3908,555185.4319
2006-09-08 13:40:00,19.1,19.11,19.1,19.1,308484.3567323471,1.3908,1.3915,1.3908,1.3908,308484.3567
2006-09-08 13:50:00,19.1,19.12,19.09,19.12,537039.2933029516,1.3908,1.3922,1.3901,1.3922,537039.2933
2006-09-08 14:00:00,19.12,19.12,19.1,19.11,317557.4260480044,1.3922,1.3922,1.3908,1.3915,317557.426
2006-09-08 14:10:00,19.11,19.11,19.1,19.11,443284.2437078265,1.3915,1.3915,1.3908,1.3915,443284.2437
2006-09-08 14:20:00,19.11,19.14,19.1,19.13,354713.8051502198,1.3915,1.3937,1.3908,1.393,354713.8052
2006-09-08 14:30:00,19.13,19.13,19.11,19.11,185349.84459128417,1.393,1.393,1.3915,1.3915,185349.8446
2006-09-08 14:40:00,19.11,19.12,19.11,19.12,313236.91685007233,1.3915,1.3922,1.3915,1.3922,313236.9169
2006-09-08 14:50:00,19.12,19.13,19.12,19.13,210408.79793929,1.3922,1.393,1.3922,1.393,210408.7979
2006-09-08 15:00:00,19.13,19.13,19.12,19.13,412608.6284025091,1.393,1.393,1.3922,1.393,412608.6284
2006-09-08 15:10:00,19.13,19.15,19.12,19.15,966065.8566576024,1.393,1.3944,1.3922,1.3944,966065.8567
2006-09-08 15:20:00,19.15,19.17,19.15,19.17,648076.3796898049,1.3944,1.3959,1.3944,1.3959,648076.3797
2006-09-08 15:30:00,19.17,19.19,19.16,19.17,660605.8563638077,1.3959,1.3973,1.3952,1.3959,660605.8564
2006-09-08 15:40:00,19.17,19.23,19.17,19.23,1223568.2048543517,1.3959,1.4003,1.3959,1.4003,1223568.2049
2006-09-08 15:50:00,19.23,19.23,19.17,19.2,2197843.0289880247,1.4003,1.4003,1.3959,1.3981,2197843.029
2006-09-11 09:30:00,19.16,19.21,19.15,19.2,630362.2919782836,1.3952,1.3988,1.3944,1.3981,630362.292
2006-09-11 09:40:00,19.2,19.27,19.2,19.24,1081423.4522423877,1.3981,1.4032,1.3981,1.401,1081423.4522
2006-09-11 09:50:00,19.25,19.25,19.16,19.21,742695.5311245164,1.4017,1.4017,1.3952,1.3988,742695.5311
2006-09-11 10:00:00,19.2,19.22,19.19,19.2,410016.32288374985,1.3981,1.3995,1.3973,1.3981,410016.3229
2006-09-11 10:10:00,19.2,19.22,19.19,19.21,890024.8947739986,1.3981,1.3995,1.3973,1.3988,890024.8948
2006-09-11 10:20:00,19.21,19.23,19.2,19.2,475688.0626923168,1.3988,1.4003,1.3981,1.3981,475688.0627
2006-09-11 10:30:00,19.2,19.23,19.19,19.21,781148.0629861114,1.3981,1.4003,1.3973,1.3988,781148.063
2006-09-11 10:40:00,19.21,19.26,19.21,19.25,535743.140543572,1.3988,1.4024,1.3988,1.4017,535743.1405
2006-09-11 10:50:00,19.25,19.27,19.23,19.24,411312.47564312944,1.4017,1.4032,1.4003,1.401,411312.4756
2006-09-11 11:00:00,19.24,19.25,19.24,19.25,551296.9736561273,1.401,1.4017,1.401,1.4017,551296.9737
2006-09-11 11:10:00,19.25,19.26,19.23,19.24,562530.2975707506,1.4017,1.4024,1.4003,1.401,562530.2976
2006-09-11 11:20:00,19.24,19.26,19.23,19.26,706835.3047816805,1.401,1.4024,1.4003,1.4024,706835.3048
2006-09-11 11:30:00,19.26,19.26,19.22,19.22,279104.8941864093,1.4024,1.4024,1.3995,1.3995,279104.8942
2006-09-11 11:40:00,19.22,19.22,19.2,19.2,848115.955554058,1.3995,1.3995,1.3981,1.3981,848115.9556
2006-09-11 11:50:00,19.2,19.21,19.18,19.19,417793.2394400275,1.3981,1.3988,1.3966,1.3973,417793.2394
2006-09-11 12:00:00,19.19,19.23,19.19,19.22,916812.0518011772,1.3973,1.4003,1.3973,1.3995,916812.0518
2006-09-11 12:10:00,19.22,19.24,19.21,19.21,426002.2069160984,1.3995,1.401,1.3988,1.3988,426002.2069
2006-09-11 12:20:00,19.21,19.22,19.21,19.21,313668.9677698655,1.3988,1.3995,1.3988,1.3988,313668.9678
2006-09-11 12:30:00,19.22,19.22,19.21,19.22,260094.65371550835,1.3995,1.3995,1.3988,1.3995,260094.6537
2006-09-11 12:40:00,19.22,19.22,19.22,19.22,295954.8800583442,1.3995,1.3995,1.3995,1.3995,295954.8801
2006-09-11 12:50:00,19.22,19.22,19.2,19.21,217321.6126559812,1.3995,1.3995,1.3981,1.3988,217321.6127
2006-09-11 13:00:00,19.21,19.22,19.19,19.2,225962.6310518453,1.3988,1.3995,1.3973,1.3981,225962.6311
2006-09-11 13:10:00,19.2,19.21,19.19,19.21,339592.0229574577,1.3981,1.3988,1.3973,1.3988,339592.023
2006-09-11 13:20:00,19.21,19.22,19.21,19.22,718068.6286963037,1.3988,1.3995,1.3988,1.3995,718068.6287
2006-09-11 13:30:00,19.22,19.23,19.21,19.22,402671.4572472654,1.3995,1.4003,1.3988,1.3995,402671.4572
2006-09-11 13:40:00,19.22,19.22,19.21,19.22,630362.2919782836,1.3995,1.3995,1.3988,1.3995,630362.292
2006-09-11 13:50:00,19.22,19.22,19.21,19.22,361626.6198669111,1.3995,1.3995,1.3988,1.3995,361626.6199
2006-09-11 14:00:00,19.22,19.22,19.21,19.21,537039.2933029516,1.3995,1.3995,1.3988,1.3988,537039.2933
2006-09-11 14:10:00,19.21,19.23,19.21,19.23,926749.2229564209,1.3988,1.4003,1.3988,1.4003,926749.223
2006-09-11 14:20:00,19.23,19.23,19.22,19.22,412176.5774827159,1.4003,1.4003,1.3995,1.3995,412176.5775
2006-09-11 14:30:00,19.22,19.23,19.22,19.23,568146.9595280623,1.3995,1.4003,1.3995,1.4003,568146.9595
2006-09-11 14:40:00,19.23,19.25,19.23,19.25,308052.3058125539,1.4003,1.4017,1.4003,1.4017,308052.3058
2006-09-11 14:50:00,19.25,19.26,19.24,19.25,403535.55908685183,1.4017,1.4024,1.401,1.4017,403535.5591
2006-09-11 15:00:00,19.25,19.25,19.24,19.24,300707.44017606945,1.4017,1.4017,1.401,1.401,300707.4402
2006-09-11 15:10:00,19.24,19.25,19.23,19.24,406559.9155254042,1.401,1.4017,1.4003,1.401,406559.9155
2006-09-11 15:20:00,19.24,19.25,19.21,19.25,572467.4687259942,1.401,1.4017,1.3988,1.4017,572467.4687
2006-09-11 15:30:00,19.25,19.27,19.24,19.27,525373.9184685351,1.4017,1.4032,1.401,1.4032,525373.9185
2006-09-11 15:40:00,19.26,19.3,19.26,19.3,742263.4802047231,1.4024,1.4054,1.4024,1.4054,742263.4802
2006-09-11 15:50:00,19.3,19.34,19.29,19.29,2076436.7205261344,1.4054,1.4083,1.4046,1.4046,2076436.7205
2006-09-12 09:30:00,19.29,19.36,19.26,19.28,1090928.572477838,1.4046,1.4097,1.4024,1.4039,1090928.5725
2006-09-12 09:40:00,19.28,19.28,19.25,19.26,1058524.753493348,1.4039,1.4039,1.4017,1.4024,1058524.7535
2006-09-12 09:50:00,19.26,19.28,19.25,19.25,879655.6726989618,1.4024,1.4039,1.4017,1.4017,879655.6727
2006-09-12 10:00:00,19.26,19.28,19.26,19.27,901258.218688622,1.4024,1.4039,1.4024,1.4032,901258.2187
2006-09-12 10:10:00,19.27,19.29,19.26,19.28,806207.0163341172,1.4032,1.4046,1.4024,1.4039,806207.0163
2006-09-12 10:20:00,19.28,19.29,19.26,19.29,553025.1773353001,1.4039,1.4046,1.4024,1.4046,553025.1773
2006-09-12 10:30:00,19.29,19.3,19.28,19.29,678751.9949951223,1.4046,1.4054,1.4039,1.4046,678751.995
2006-09-12 10:40:00,19.29,19.32,19.29,19.31,524077.76570915553,1.4046,1.4068,1.4046,1.4061,524077.7657
2006-09-12 10:50:00,19.31,19.34,19.31,19.33,654557.1434867029,1.4061,1.4083,1.4061,1.4075,654557.1435
2006-09-12 11:00:00,19.34,19.34,19.31,19.31,879223.6217791686,1.4083,1.4083,1.4061,1.4061,879223.6218
2006-09-12 11:10:00,19.31,19.32,19.3,19.3,420817.59587858,1.4061,1.4068,1.4054,1.4054,420817.5959
2006-09-12 11:20:00,19.3,19.31,19.3,19.3,589317.4545979291,1.4054,1.4061,1.4054,1.4054,589317.4546
2006-09-12 11:30:00,19.3,19.31,19.28,19.29,671839.180278431,1.4054,1.4061,1.4039,1.4046,671839.1803
2006-09-12 11:40:00,19.28,19.29,19.26,19.27,330086.90272200725,1.4039,1.4046,1.4024,1.4032,330086.9027
2006-09-12 11:50:00,19.27,19.27,19.25,19.25,525373.9184685351,1.4032,1.4032,1.4017,1.4017,525373.9185
2006-09-12 12:00:00,19.25,19.25,19.23,19.23,680480.1986742951,1.4017,1.4017,1.4003,1.4003,680480.1987
2006-09-12 12:10:00,19.23,19.23,19.2,19.21,926749.2229564209,1.4003,1.4003,1.3981,1.3988,926749.223
2006-09-12 12:20:00,19.21,19.22,19.2,19.2,521485.4601903963,1.3988,1.3995,1.3981,1.3981,521485.4602
2006-09-12 12:30:00,19.2,19.2,19.18,19.2,1359232.1936694174,1.3981,1.3981,1.3966,1.3981,1359232.1937
2006-09-12 12:40:00,19.2,19.22,19.19,19.2,565554.654009303,1.3981,1.3995,1.3973,1.3981,565554.654
2006-09-12 12:50:00,19.2,19.21,19.19,19.19,474823.9608527303,1.3981,1.3988,1.3973,1.3973,474823.9609
2006-09-12 13:00:00,19.19,19.19,19.16,19.16,571171.3159666146,1.3973,1.3973,1.3952,1.3952,571171.316
2006-09-12 13:10:00,19.16,19.17,19.15,19.16,835154.4279602618,1.3952,1.3959,1.3944,1.3952,835154.428
2006-09-12 13:20:00,19.16,19.16,19.16,19.16,678319.9440753291,1.3952,1.3952,1.3952,1.3952,678319.9441
2006-09-12 13:30:00,19.16,19.2,19.16,19.19,632090.4956574563,1.3952,1.3981,1.3952,1.3973,632090.4957
2006-09-12 13:40:00,19.2,19.24,19.19,19.23,613512.3061063485,1.3981,1.401,1.3973,1.4003,613512.3061
2006-09-12 13:50:00,19.23,19.23,19.19,19.2,696898.1336264368,1.4003,1.4003,1.3973,1.3981,696898.1336
2006-09-12 14:00:00,19.2,19.2,19.16,19.16,495130.35408301087,1.3981,1.3981,1.3952,1.3952,495130.3541
2006-09-12 14:10:00,19.16,19.17,19.15,19.17,769914.7390714881,1.3952,1.3959,1.3944,1.3959,769914.7391
2006-09-12 14:20:00,19.17,19.17,19.15,19.15,810959.5764518424,1.3959,1.3959,1.3944,1.3944,810959.5765
2006-09-12 14:30:00,19.15,19.15,19.11,19.11,721957.0869744426,1.3944,1.3944,1.3915,1.3915,721957.087
2006-09-12 14:40:00,19.11,19.11,19.04,19.04,1754990.8361999914,1.3915,1.3915,1.3864,1.3864,1754990.8362
2006-09-12 14:50:00,19.04,19.14,19.03,19.12,1849609.987634703,1.3864,1.3937,1.3857,1.3922,1849609.9876
2006-09-12 15:00:00,19.12,19.16,19.1,19.15,1366145.0083861086,1.3922,1.3952,1.3908,1.3944,1366145.0084
2006-09-12 15:10:00,19.15,19.2,19.15,19.2,1863435.6170680856,1.3944,1.3981,1.3944,1.3981,1863435.6171
2006-09-12 15:20:00,19.2,19.22,19.18,19.18,1298745.064898369,1.3981,1.3995,1.3966,1.3966,1298745.0649
2006-09-12 15:30:00,19.18,19.19,19.16,19.17,977299.1805722256,1.3966,1.3973,1.3952,1.3959,977299.1806
2006-09-12 15:40:00,19.17,19.2,19.17,19.19,1748510.072403093,1.3959,1.3981,1.3959,1.3973,1748510.0724
2006-09-12 15:50:00,19.19,19.22,19.17,19.22,1980953.4672518368,1.3973,1.3995,1.3959,1.3995,1980953.4673
2006-09-13 09:30:00,18.98,19.03,18.94,18.97,1832760.001762768,1.3964,1.4001,1.3935,1.3957,1832760.0018
2006-09-13 09:40:00,18.97,19.01,18.96,18.96,1513906.422955384,1.3957,1.3986,1.3949,1.3949,1513906.423
2006-09-13 09:50:00,18.96,18.99,18.94,18.97,1194620.793228207,1.3949,1.3972,1.3935,1.3957,1194620.7932
2006-09-13 10:00:00,18.97,19.0,18.91,18.91,820464.6966872929,1.3957,1.3979,1.3913,1.3913,820464.6967
2006-09-13 10:10:00,18.91,18.96,18.88,18.95,1376514.2304611455,1.3913,1.3949,1.3891,1.3942,1376514.2305
2006-09-13 10:20:00,18.95,18.95,18.9,18.92,950079.9726252538,1.3942,1.3942,1.3905,1.392,950079.9726
2006-09-13 10:30:00,18.93,18.93,18.89,18.91,769914.7390714881,1.3927,1.3927,1.3898,1.3913,769914.7391
2006-09-13 10:40:00,18.91,18.96,18.91,18.96,544384.1589394361,1.3913,1.3949,1.3913,1.3949,544384.1589
2006-09-13 10:50:00,18.96,18.99,18.91,18.98,1226160.5103731109,1.3949,1.3972,1.3913,1.3964,1226160.5104
2006-09-13 11:00:00,18.99,19.0,18.98,18.98,624745.6300209719,1.3972,1.3979,1.3964,1.3964,624745.63
2006-09-13 11:10:00,18.99,18.99,18.97,18.98,666222.5183211194,1.3972,1.3972,1.3957,1.3964,666222.5183
2006-09-13 11:20:00,18.98,19.01,18.98,19.0,649804.5833689776,1.3964,1.3986,1.3964,1.3979,649804.5834
2006-09-13 11:30:00,19.0,19.02,19.0,19.0,2941402.661952128,1.3979,1.3994,1.3979,1.3979,2941402.662
2006-09-13 11:40:00,19.0,19.0,18.96,18.96,863237.7377468201,1.3979,1.3979,1.3949,1.3949,863237.7377
2006-09-13 11:50:00,18.96,18.98,18.96,18.97,424706.0541567188,1.3949,1.3964,1.3949,1.3957,424706.0542
2006-09-13 12:00:00,18.97,18.99,18.96,18.98,680912.2495940883,1.3957,1.3972,1.3949,1.3964,680912.2496
2006-09-13 12:10:00,18.98,18.98,18.97,18.98,642027.6668127,1.3964,1.3964,1.3957,1.3964,642027.6668
2006-09-13 12:20:00,18.98,19.0,18.98,19.0,571171.3159666146,1.3964,1.3979,1.3964,1.3979,571171.316
2006-09-13 12:30:00,19.0,19.01,18.98,18.99,388845.8278138829,1.3979,1.3986,1.3964,1.3972,388845.8278
2006-09-13 12:40:00,18.99,19.0,18.99,19.0,346072.78675435577,1.3972,1.3979,1.3972,1.3979,346072.7868
2006-09-13 12:50:00,19.0,19.0,18.99,19.0,287313.86166248017,1.3979,1.3979,1.3972,1.3979,287313.8617
2006-09-13 13:00:00,19.0,19.05,19.0,19.03,873606.9598218569,1.3979,1.4016,1.3979,1.4001,873606.9598
2006-09-13 13:10:00,19.03,19.04,19.02,19.03,605735.3895500709,1.4001,1.4008,1.3994,1.4001,605735.3896
2006-09-13 13:20:00,19.03,19.05,19.02,19.04,409584.2719639567,1.4001,1.4016,1.3994,1.4008,409584.272
2006-09-13 13:30:00,19.04,19.05,19.03,19.04,296818.9818979306,1.4008,1.4016,1.4001,1.4008,296818.9819
2006-09-13 13:40:00,19.04,19.05,19.02,19.04,290338.21810103254,1.4008,1.4016,1.3994,1.4008,290338.2181
2006-09-13 13:50:00,19.05,19.05,19.03,19.05,378908.6566586392,1.4016,1.4016,1.4001,1.4016,378908.6567
2006-09-13 14:00:00,19.05,19.07,19.04,19.05,477416.2663714896,1.4016,1.403,1.4008,1.4016,477416.2664
2006-09-13 14:10:00,19.05,19.07,19.04,19.05,575923.8760843399,1.4016,1.403,1.4008,1.4016,575923.8761
2006-09-13 14:20:00,19.06,19.06,19.04,19.04,509820.0853559798,1.4023,1.4023,1.4008,1.4008,509820.0854
2006-09-13 14:30:00,19.04,19.06,19.04,19.06,839906.9880779871,1.4008,1.4023,1.4008,1.4023,839906.9881
2006-09-13 14:40:00,19.05,19.08,19.05,19.08,515436.7473132914,1.4016,1.4038,1.4016,1.4038,515436.7473
2006-09-13 14:50:00,19.08,19.08,19.06,19.07,963473.5511388432,1.4038,1.4038,1.4023,1.403,963473.5511
2006-09-13 15:00:00,19.07,19.08,19.07,19.07,1188140.0294313089,1.403,1.4038,1.403,1.403,1188140.0294
2006-09-13 15:10:00,19.07,19.08,19.06,19.08,3375613.8363442966,1.403,1.4038,1.4023,1.4038,3375613.8363
2006-09-13 15:20:00,19.08,19.09,19.08,19.09,670975.0784388446,1.4038,1.4045,1.4038,1.4045,670975.0784
2006-09-13 15:30:00,19.09,19.12,19.09,19.1,1053340.1424558295,1.4045,1.4067,1.4045,1.4052,1053340.1425
2006-09-13 15:40:00,19.1,19.11,19.06,19.1,768186.5353923154,1.4052,1.406,1.4023,1.4052,768186.5354
2006-09-13 15:50:00,19.1,19.16,19.09,19.15,1659507.5829256936,1.4052,1.4097,1.4045,1.4089,1659507.5829
2006-09-14 09:30:00,19.15,19.21,19.14,19.2,1370033.4666642474,1.4089,1.4133,1.4082,1.4126,1370033.4667
2006-09-14 09:40:00,19.21,19.27,19.19,19.27,3506093.214121844,1.4133,1.4178,1.4119,1.4178,3506093.2141
2006-09-14 09:50:00,19.27,19.27,19.22,19.25,1165673.3816020624,1.4178,1.4178,1.4141,1.4163,1165673.3816
2006-09-14 10:00:00,19.26,19.26,19.22,19.25,1311706.592492165,1.417,1.417,1.4141,1.4163,1311706.5925
2006-09-14 10:10:00,19.25,19.26,19.24,19.25,878791.5708593753,1.4163,1.417,1.4155,1.4163,878791.5709
2006-09-14 10:20:00,19.26,19.26,19.21,19.23,613512.3061063485,1.417,1.417,1.4133,1.4148,613512.3061
2006-09-14 10:30:00,19.23,19.24,19.22,19.24,1058524.753493348,1.4148,1.4155,1.4141,1.4155,1058524.7535
2006-09-14 10:40:00,19.24,19.25,19.22,19.24,563394.399410337,1.4155,1.4163,1.4141,1.4155,563394.3994
2006-09-14 10:50:00,19.24,19.25,19.23,19.24,283857.45430413453,1.4155,1.4163,1.4148,1.4155,283857.4543
2006-09-14 11:00:00,19.25,19.26,19.23,19.25,1376946.2813809386,1.4163,1.417,1.4148,1.4163,1376946.2814
2006-09-14 11:10:00,19.25,19.25,19.21,19.22,2124826.4235429736,1.4163,1.4163,1.4133,1.4141,2124826.4235
2006-09-14 11:20:00,19.22,19.22,19.21,19.22,567282.8576884759,1.4141,1.4141,1.4133,1.4141,567282.8577
2006-09-14 11:30:00,19.22,19.22,19.2,19.21,877495.4180999957,1.4141,1.4141,1.4126,1.4133,877495.4181
2006-09-14 11:40:00,19.21,19.22,19.21,19.22,538335.4460623312,1.4133,1.4141,1.4133,1.4141,538335.4461
2006-09-14 11:50:00,19.22,19.23,19.21,19.21,505931.62707784097,1.4141,1.4148,1.4133,1.4133,505931.6271
2006-09-14 12:00:00,19.21,19.21,19.17,19.19,399647.100808713,1.4133,1.4133,1.4104,1.4119,399647.1008
2006-09-14 12:10:00,19.19,19.19,19.17,19.19,299411.28741668985,1.4119,1.4119,1.4104,1.4119,299411.2874
2006-09-14 12:20:00,19.19,19.19,19.17,19.19,345640.73583456257,1.4119,1.4119,1.4104,1.4119,345640.7358
2006-09-14 12:30:00,19.19,19.21,19.19,19.2,383661.2167763645,1.4119,1.4133,1.4119,1.4126,383661.2168
2006-09-14 12:40:00,19.21,19.21,19.2,19.2,322309.9861657296,1.4133,1.4133,1.4126,1.4126,322309.9862
2006-09-14 12:50:00,19.2,19.21,19.2,19.21,352553.55055125384,1.4126,1.4133,1.4126,1.4133,352553.5506
2006-09-14 13:00:00,19.21,19.21,19.17,19.19,314101.0186896587,1.4133,1.4133,1.4104,1.4119,314101.0187
2006-09-14 13:10:00,19.19,19.2,19.19,19.19,258798.5009561288,1.4119,1.4126,1.4119,1.4119,258798.501
2006-09-14 13:20:00,19.19,19.2,19.19,19.19,237628.00588626176,1.4119,1.4126,1.4119,1.4119,237628.0059
2006-09-14 13:30:00,19.19,19.21,19.19,19.2,380636.8603378121,1.4119,1.4133,1.4119,1.4126,380636.8603
2006-09-14 13:40:00,19.2,19.22,19.2,19.21,400511.2026482994,1.4126,1.4141,1.4126,1.4133,400511.2026
2006-09-14 13:50:00,19.22,19.22,19.21,19.22,294226.6763791714,1.4141,1.4141,1.4133,1.4141,294226.6764
2006-09-14 14:00:00,19.22,19.22,19.21,19.22,441556.0400286537,1.4141,1.4141,1.4133,1.4141,441556.04
2006-09-14 14:10:00,19.22,19.23,19.21,19.23,409152.22104416345,1.4141,1.4148,1.4133,1.4148,409152.221
2006-09-14 14:20:00,19.23,19.24,19.21,19.22,336567.6665189053,1.4148,1.4155,1.4133,1.4141,336567.6665
2006-09-14 14:30:00,19.22,19.24,19.21,19.22,416497.0866806479,1.4141,1.4155,1.4133,1.4141,416497.0867
2006-09-14 14:40:00,19.22,19.23,19.21,19.22,344776.6339949762,1.4141,1.4148,1.4133,1.4141,344776.634
2006-09-14 14:50:00,19.23,19.23,19.21,19.21,567714.9086082691,1.4148,1.4148,1.4133,1.4133,567714.9086
2006-09-14 15:00:00,19.21,19.22,19.2,19.22,518461.1037518439,1.4133,1.4141,1.4126,1.4141,518461.1038
2006-09-14 15:10:00,19.22,19.23,19.21,19.23,545248.2607790225,1.4141,1.4148,1.4133,1.4148,545248.2608
2006-09-14 15:20:00,19.23,19.24,19.22,19.23,729301.952610927,1.4148,1.4155,1.4141,1.4148,729301.9526
2006-09-14 15:30:00,19.23,19.25,19.22,19.24,821760.8494466725,1.4148,1.4163,1.4141,1.4155,821760.8494
2006-09-14 15:40:00,19.24,19.24,19.23,19.23,466614.99337665946,1.4155,1.4155,1.4148,1.4148,466614.9934
2006-09-14 15:50:00,19.23,19.23,19.19,19.21,1147959.293890541,1.4148,1.4148,1.4119,1.4133,1147959.2939
2006-09-15 09:30:00,19.27,19.27,19.21,19.26,9287798.62279449,1.4178,1.4178,1.4133,1.417,9287798.6228
2006-09-15 09:40:00,19.26,19.28,19.23,19.23,731894.2581296862,1.417,1.4185,1.4148,1.4148,731894.2581
2006-09-15 09:50:00,19.23,19.27,19.22,19.23,453221.4148630702,1.4148,1.4178,1.4141,1.4148,453221.4149
2006-09-15 10:00:00,19.23,19.23,19.16,19.2,769482.688151695,1.4148,1.4148,1.4097,1.4126,769482.6882
2006-09-15 10:10:00,19.21,19.25,19.17,19.22,578084.1306833059,1.4133,1.4163,1.4104,1.4141,578084.1307
2006-09-15 10:20:00,19.21,19.23,19.21,19.21,294658.7272989646,1.4133,1.4148,1.4133,1.4133,294658.7273
2006-09-15 10:30:00,19.21,19.21,19.17,19.18,476120.11361211,1.4133,1.4133,1.4104,1.4111,476120.1136
2006-09-15 10:40:00,19.18,19.2,19.18,19.18,298115.1346573102,1.4111,1.4126,1.4111,1.4111,298115.1347
2006-09-15 10:50:00,19.18,19.21,19.18,19.21,453221.4148630702,1.4111,1.4133,1.4111,1.4133,453221.4149
2006-09-15 11:00:00,19.21,19.22,19.21,19.21,635114.8520960087,1.4133,1.4141,1.4133,1.4133,635114.8521
2006-09-15 11:10:00,19.21,19.22,19.2,19.2,551296.9736561273,1.4133,1.4141,1.4126,1.4126,551296.9737
2006-09-15 11:20:00,19.2,19.21,19.2,19.2,240220.311405021,1.4126,1.4133,1.4126,1.4126,240220.3114
2006-09-15 11:30:00,19.21,19.21,19.18,19.18,318853.57880738395,1.4133,1.4133,1.4111,1.4111,318853.5788
2006-09-15 11:40:00,19.18,19.2,19.18,19.2,454949.61854224297,1.4111,1.4126,1.4111,1.4126,454949.6185
2006-09-15 11:50:00,19.19,19.2,19.17,19.18,269167.7230311656,1.4119,1.4126,1.4104,1.4111,269167.723
2006-09-15 12:00:00,19.19,19.2,19.17,19.2,260958.7555550948,1.4119,1.4126,1.4104,1.4126,260958.7556
2006-09-15 12:10:00,19.2,19.21,19.17,19.18,3123728.1501048594,1.4126,1.4133,1.4104,1.4111,3123728.1501
2006-09-15 12:20:00,19.18,19.19,19.16,19.19,377612.5038992596,1.4111,1.4119,1.4097,1.4119,377612.5039
2006-09-15 12:30:00,19.18,19.19,19.17,19.19,276512.58866765007,1.4111,1.4119,1.4104,1.4119,276512.5887
2006-09-15 12:40:00,19.19,19.2,19.18,19.19,235467.7512872957,1.4119,1.4126,1.4111,1.4119,235467.7513
2006-09-15 12:50:00,19.19,19.19,19.16,19.17,466182.9424568663,1.4119,1.4119,1.4097,1.4104,466182.9425
2006-09-15 13:00:00,19.17,19.18,19.16,19.17,220345.96909453365,1.4104,1.4111,1.4097,1.4104,220345.9691
2006-09-15 13:10:00,19.17,19.17,19.15,19.15,341752.27755642374,1.4104,1.4104,1.4089,1.4089,341752.2776
2006-09-15 13:20:00,19.15,19.16,19.13,19.13,596230.2693146204,1.4089,1.4097,1.4075,1.4075,596230.2693
2006-09-15 13:30:00,19.13,19.19,19.12,19.19,495994.4559225973,1.4075,1.4119,1.4067,1.4119,495994.4559
2006-09-15 13:40:00,19.19,19.2,19.18,19.18,419089.3921994071,1.4119,1.4126,1.4111,1.4111,419089.3922
2006-09-15 13:50:00,19.18,19.2,19.17,19.17,255774.1445175763,1.4111,1.4126,1.4104,1.4104,255774.1445
2006-09-15 14:00:00,19.17,19.19,19.17,19.19,205224.18690177152,1.4104,1.4119,1.4104,1.4119,205224.1869
2006-09-15 14:10:00,19.19,19.22,19.19,19.21,648508.430609598,1.4119,1.4141,1.4119,1.4133,648508.4306
2006-09-15 14:20:00,19.22,19.22,19.18,19.2,254045.9408384035,1.4141,1.4141,1.4111,1.4126,254045.9408
2006-09-15 14:30:00,19.2,19.2,19.19,19.19,464022.6878579003,1.4126,1.4126,1.4119,1.4119,464022.6879
2006-09-15 14:40:00,19.19,19.2,19.18,19.18,504203.4233986682,1.4119,1.4126,1.4111,1.4111,504203.4234
2006-09-15 14:50:00,19.18,19.2,19.17,19.2,362058.6707867043,1.4111,1.4126,1.4104,1.4126,362058.6708
2006-09-15 15:00:00,19.2,19.2,19.18,19.2,385821.47137533047,1.4126,1.4126,1.4111,1.4126,385821.4714
2006-09-15 15:10:00,19.19,19.22,19.19,19.22,496858.5577621837,1.4119,1.4141,1.4119,1.4141,496858.5578
2006-09-15 15:20:00,19.22,19.24,19.21,19.22,6561125.267979584,1.4141,1.4155,1.4133,1.4141,6561125.268
2006-09-15 15:30:00,19.22,19.24,19.22,19.23,912923.5935230384,1.4141,1.4155,1.4141,1.4148,912923.5935
2006-09-15 15:40:00,19.23,19.25,19.21,19.22,7536264.193952844,1.4148,1.4163,1.4133,1.4141,7536264.194
2006-09-15 15:50:00,19.22,19.27,19.18,19.22,2102791.82663352,1.4141,1.4178,1.4111,1.4141,2102791.8266
2006-09-18 09:30:00,19.27,19.3,19.21,19.25,841635.1917571599,1.4178,1.42,1.4133,1.4163,841635.1918
2006-09-18 09:40:00,19.25,19.28,19.21,19.26,465750.89153707307,1.4163,1.4185,1.4133,1.417,465750.8915
2006-09-18 09:50:00,19.26,19.3,19.24,19.25,697762.2354660232,1.417,1.42,1.4155,1.4163,697762.2355
2006-09-18 10:00:00,19.25,19.3,19.25,19.29,387549.6750545033,1.4163,1.42,1.4163,1.4192,387549.6751
2006-09-18 10:10:00,19.29,19.33,19.28,19.33,573331.5705655806,1.4192,1.4222,1.4185,1.4222,573331.5706
2006-09-18 10:20:00,19.33,19.33,19.3,19.33,542223.9043404701,1.4222,1.4222,1.42,1.4222,542223.9043
2006-09-18 10:30:00,19.32,19.35,19.31,19.35,491241.895804872,1.4214,1.4236,1.4207,1.4236,491241.8958
2006-09-18 10:40:00,19.35,19.35,19.32,19.32,472663.70625376434,1.4236,1.4236,1.4214,1.4214,472663.7063
2006-09-18 10:50:00,19.32,19.32,19.27,19.28,441556.0400286537,1.4214,1.4214,1.4178,1.4185,441556.04
2006-09-18 11:00:00,19.28,19.29,19.28,19.28,370267.6382627752,1.4185,1.4192,1.4185,1.4185,370267.6383
2006-09-18 11:10:00,19.29,19.29,19.24,19.25,925453.0701970411,1.4192,1.4192,1.4155,1.4163,925453.0702
2006-09-18 11:20:00,19.25,19.26,19.21,19.25,2151181.529650359,1.4163,1.417,1.4133,1.4163,2151181.5297
2006-09-18 11:30:00,19.25,19.25,19.24,19.25,283857.45430413453,1.4163,1.4163,1.4155,1.4163,283857.4543
2006-09-18 11:40:00,19.25,19.26,19.25,19.25,645916.1250908388,1.4163,1.417,1.4163,1.4163,645916.1251
2006-09-18 11:50:00,19.25,19.26,19.22,19.22,407424.01736499066,1.4163,1.417,1.4141,1.4141,407424.0174
2006-09-18 12:00:00,19.22,19.23,19.22,19.22,463158.5860183138,1.4141,1.4148,1.4141,1.4141,463158.586
2006-09-18 12:10:00,19.22,19.22,19.18,19.19,394462.4897711945,1.4141,1.4141,1.4111,1.4119,394462.4898
2006-09-18 12:20:00,19.19,19.2,19.17,19.18,146465.2618098959,1.4119,1.4126,1.4104,1.4111,146465.2618
2006-09-18 12:30:00,19.18,19.2,19.18,19.2,133071.68329630658,1.4111,1.4126,1.4111,1.4126,133071.6833
2006-09-18 12:40:00,19.19,19.23,19.19,19.22,287313.86166248017,1.4119,1.4148,1.4119,1.4141,287313.8617
2006-09-18 12:50:00,19.22,19.23,19.21,19.22,336999.7174386985,1.4141,1.4148,1.4133,1.4141,336999.7174
2006-09-18 13:00:00,19.22,19.22,19.2,19.2,207384.4415007376,1.4141,1.4141,1.4126,1.4126,207384.4415
2006-09-18 13:10:00,19.2,19.22,19.19,19.21,232443.3948487433,1.4126,1.4141,1.4119,1.4133,232443.3948
2006-09-18 13:20:00,19.21,19.22,19.2,19.2,213865.2052976356,1.4133,1.4141,1.4126,1.4126,213865.2053
2006-09-18 13:30:00,19.2,19.2,19.18,19.19,287745.91258227336,1.4126,1.4126,1.4111,1.4119,287745.9126
2006-09-18 13:40:00,19.19,19.19,19.15,19.16,321445.8843261432,1.4119,1.4119,1.4089,1.4097,321445.8843
2006-09-18 13:50:00,19.16,19.17,19.12,19.12,445012.4473869993,1.4097,1.4104,1.4067,1.4067,445012.4474
2006-09-18 14:00:00,19.12,19.14,19.12,19.13,258798.5009561288,1.4067,1.4082,1.4067,1.4075,258798.501
2006-09-18 14:10:00,19.13,19.15,19.13,19.14,283857.45430413453,1.4075,1.4089,1.4075,1.4082,283857.4543
2006-09-18 14:20:00,19.14,19.15,19.13,19.13,223370.32553308608,1.4082,1.4089,1.4075,1.4075,223370.3255
2006-09-18 14:30:00,19.12,19.12,19.09,19.09,680912.2495940883,1.4067,1.4067,1.4045,1.4045,680912.2496
2006-09-18 14:40:00,19.09,19.15,19.09,19.14,476120.11361211,1.4045,1.4089,1.4045,1.4082,476120.1136
2006-09-18 14:50:00,19.14,19.15,19.13,19.14,318853.57880738395,1.4082,1.4089,1.4075,1.4082,318853.5788
2006-09-18 15:00:00,19.14,19.16,19.13,19.16,506795.72891742736,1.4082,1.4097,1.4075,1.4097,506795.7289
2006-09-18 15:10:00,19.16,19.18,19.15,19.17,632090.4956574563,1.4097,1.4111,1.4089,1.4104,632090.4957
2006-09-18 15:20:00,19.17,19.21,19.17,19.21,626905.8846199379,1.4104,1.4133,1.4104,1.4133,626905.8846
2006-09-18 15:30:00,19.21,19.22,19.19,19.21,718068.6286963037,1.4133,1.4141,1.4119,1.4133,718068.6287
2006-09-18 15:40:00,19.21,19.21,19.18,19.19,867126.1960249589,1.4133,1.4133,1.4111,1.4119,867126.196
2006-09-18 15:50:00,19.19,19.19,19.17,19.19,1044267.0731401722,1.4119,1.4119,1.4104,1.4119,1044267.0731
2006-09-19 09:30:00,19.2,19.22,19.16,19.2,986804.3008076762,1.4126,1.4141,1.4097,1.4126,986804.3008
2006-09-19 09:40:00,19.22,19.22,19.18,19.21,582404.639881238,1.4141,1.4141,1.4111,1.4133,582404.6399
2006-09-19 09:50:00,19.21,19.22,19.19,19.21,657581.4999252553,1.4133,1.4141,1.4119,1.4133,657581.4999
2006-09-19 10:00:00,19.21,19.23,19.21,19.22,429026.5633546508,1.4133,1.4148,1.4133,1.4141,429026.5634
2006-09-19 10:10:00,19.23,19.24,19.21,19.21,598822.5748333797,1.4148,1.4155,1.4133,1.4133,598822.5748
2006-09-19 10:20:00,19.21,19.22,19.21,19.22,880087.723618755,1.4133,1.4141,1.4133,1.4141,880087.7236
2006-09-19 10:30:00,19.22,19.23,19.21,19.21,645052.0232512524,1.4141,1.4148,1.4133,1.4133,645052.0233
2006-09-19 10:40:00,19.21,19.22,19.21,19.21,539631.5988217108,1.4133,1.4141,1.4133,1.4133,539631.5988
2006-09-19 10:50:00,19.21,19.23,19.21,19.22,739671.1746859639,1.4133,1.4148,1.4133,1.4141,739671.1747
2006-09-19 11:00:00,19.22,19.22,19.2,19.22,504203.4233986682,1.4141,1.4141,1.4126,1.4141,504203.4234
2006-09-19 11:10:00,19.22,19.22,19.2,19.21,699058.3882254028,1.4141,1.4141,1.4126,1.4133,699058.3882
2006-09-19 11:20:00,19.21,19.22,19.18,19.18,376748.4020596732,1.4133,1.4141,1.4111,1.4111,376748.4021
2006-09-19 11:30:00,19.18,19.22,19.16,19.21,660173.8054440145,1.4111,1.4141,1.4097,1.4133,660173.8054
2006-09-19 11:40:00,19.21,19.23,19.19,19.2,863669.7886666133,1.4133,1.4148,1.4119,1.4126,863669.7887
2006-09-19 11:50:00,19.2,19.21,19.18,19.19,757817.3133172784,1.4126,1.4133,1.4111,1.4119,757817.3133
2006-09-19 12:00:00,19.19,19.2,19.16,19.17,511980.3399549458,1.4119,1.4126,1.4097,1.4104,511980.34
2006-09-19 12:10:00,19.17,19.18,19.16,19.16,867990.2978645453,1.4104,1.4111,1.4097,1.4097,867990.2979
2006-09-19 12:20:00,19.17,19.17,19.15,19.15,528398.2749070876,1.4104,1.4104,1.4089,1.4089,528398.2749
2006-09-19 12:30:00,19.15,19.15,19.12,19.13,1166537.4834416488,1.4089,1.4089,1.4067,1.4075,1166537.4834
2006-09-19 12:40:00,19.13,19.13,19.1,19.1,425570.1559963052,1.4075,1.4075,1.4052,1.4052,425570.156
2006-09-19 12:50:00,19.1,19.11,19.1,19.11,423409.9013973392,1.4052,1.406,1.4052,1.406,423409.9014
2006-09-19 13:00:00,19.1,19.12,19.1,19.1,359898.4161877383,1.4052,1.4067,1.4052,1.4052,359898.4162
2006-09-19 13:10:00,19.1,19.11,19.09,19.1,1211902.830019935,1.4052,1.406,1.4045,1.4052,1211902.83
2006-09-19 13:20:00,19.1,19.12,19.09,19.09,438099.63267030806,1.4052,1.4067,1.4045,1.4045,438099.6327
2006-09-19 13:30:00,19.09,19.1,19.09,19.09,514140.5945539118,1.4045,1.4052,1.4045,1.4045,514140.5946
2006-09-19 13:40:00,19.09,19.11,19.08,19.1,455813.7203818294,1.4045,1.406,1.4038,1.4052,455813.7204
2006-09-19 13:50:00,19.1,19.11,19.09,19.09,661902.0091231873,1.4052,1.406,1.4045,1.4045,661902.0091
2006-09-19 14:00:00,19.09,19.1,19.09,19.09,333975.3610001461,1.4045,1.4052,1.4045,1.4045,333975.361
2006-09-19 14:10:00,19.09,19.09,19.06,19.07,557345.6865332321,1.4045,1.4045,1.4023,1.403,557345.6865
2006-09-19 14:20:00,19.07,19.07,19.03,19.03,550432.871816541,1.403,1.403,1.4001,1.4001,550432.8718
2006-09-19 14:30:00,19.03,19.03,18.99,18.99,972114.5695347072,1.4001,1.4001,1.3972,1.3972,972114.5695
2006-09-19 14:40:00,18.99,19.06,18.98,19.06,661902.0091231873,1.3972,1.4023,1.3964,1.4023,661902.0091
2006-09-19 14:50:00,19.06,19.06,19.0,19.01,410880.4247233362,1.4023,1.4023,1.3979,1.3986,410880.4247
2006-09-19 15:00:00,19.0,19.04,19.0,19.04,434643.2253119624,1.3979,1.4008,1.3979,1.4008,434643.2253
2006-09-19 15:10:00,19.04,19.1,19.04,19.08,680480.1986742951,1.4008,1.4052,1.4008,1.4038,680480.1987
2006-09-19 15:20:00,19.07,19.09,19.07,19.09,637275.1066949747,1.403,1.4045,1.403,1.4045,637275.1067
2006-09-19 15:30:00,19.09,19.11,19.07,19.09,543952.1080196429,1.4045,1.406,1.403,1.4045,543952.108
2006-09-19 15:40:00,19.09,19.12,19.09,19.12,1043402.9713005858,1.4045,1.4067,1.4045,1.4067,1043402.9713
2006-09-19 15:50:00,19.12,19.13,19.09,19.1,1159192.6178051643,1.4067,1.4075,1.4045,1.4052,1159192.6178
2006-09-20 09:30:00,19.1,19.1,19.08,19.08,1254243.820159669,1.4052,1.4052,1.4038,1.4038,1254243.8202
2006-09-20 09:40:00,19.08,19.08,19.0,19.06,1325532.2219255476,1.4038,1.4038,1.3979,1.4023,1325532.2219
2006-09-20 09:50:00,19.05,19.12,19.05,19.07,969522.264015948,1.4016,1.4067,1.4016,1.403,969522.264
2006-09-20 10:00:00,19.07,19.09,19.04,19.04,531422.6313456399,1.403,1.4045,1.4008,1.4008,531422.6313
2006-09-20 10:10:00,19.05,19.06,19.04,19.05,404399.6609264382,1.4016,1.4023,1.4008,1.4016,404399.6609
2006-09-20 10:20:00,19.05,19.05,19.01,19.01,868854.3997041316,1.4016,1.4016,1.3986,1.3986,868854.3997
2006-09-20 10:30:00,19.01,19.02,18.98,19.0,1256404.074758635,1.3986,1.3994,1.3964,1.3979,1256404.0748
2006-09-20 10:40:00,19.0,19.04,18.99,19.02,580244.3852822719,1.3979,1.4008,1.3972,1.3994,580244.3853
2006-09-20 10:50:00,19.02,19.04,19.0,19.03,647212.2778502185,1.3994,1.4008,1.3979,1.4001,647212.2779
2006-09-20 11:00:00,19.02,19.05,19.02,19.04,513276.49271432543,1.3994,1.4016,1.3994,1.4008,513276.4927
2006-09-20 11:10:00,19.03,19.1,19.03,19.04,726277.5961723746,1.4001,1.4052,1.4001,1.4008,726277.5962
2006-09-20 11:20:00,19.04,19.06,19.04,19.06,168499.85871934926,1.4008,1.4023,1.4008,1.4023,168499.8587
2006-09-20 11:30:00,19.06,19.06,19.04,19.05,268303.6211915792,1.4023,1.4023,1.4008,1.4016,268303.6212
2006-09-20 11:40:00,19.05,19.05,19.03,19.05,269599.7739509588,1.4016,1.4016,1.4001,1.4016,269599.774
2006-09-20 11:50:00,19.05,19.05,19.04,19.05,272624.13038951124,1.4016,1.4016,1.4008,1.4016,272624.1304
2006-09-20 12:00:00,19.05,19.05,19.02,19.02,226394.6819716385,1.4016,1.4016,1.3994,1.3994,226394.682
2006-09-20 12:10:00,19.02,19.02,18.97,18.97,519325.2055914303,1.3994,1.3994,1.3957,1.3957,519325.2056
2006-09-20 12:20:00,18.98,18.99,18.96,18.98,550432.871816541,1.3964,1.3972,1.3949,1.3964,550432.8718
2006-09-20 12:30:00,18.98,18.99,18.97,18.99,445444.4983067925,1.3964,1.3972,1.3957,1.3972,445444.4983
2006-09-20 12:40:00,18.99,18.99,18.98,18.98,326630.4953636616,1.3972,1.3972,1.3964,1.3964,326630.4954
2006-09-20 12:50:00,18.98,18.98,18.98,18.98,435075.2762317556,1.3964,1.3964,1.3964,1.3964,435075.2762
2006-09-20 13:00:00,18.98,18.99,18.97,18.97,213433.1543778424,1.3964,1.3972,1.3957,1.3957,213433.1544
2006-09-20 13:10:00,18.97,18.98,18.96,18.96,416929.1376004411,1.3957,1.3964,1.3949,1.3949,416929.1376
2006-09-20 13:20:00,18.96,18.97,18.93,18.93,631226.39381787,1.3949,1.3957,1.3927,1.3927,631226.3938
2006-09-20 13:30:00,18.93,18.94,18.92,18.94,692577.6244285047,1.3927,1.3935,1.392,1.3935,692577.6244
2006-09-20 13:40:00,18.94,18.96,18.94,18.96,507227.77983722056,1.3935,1.3949,1.3935,1.3949,507227.7798
2006-09-20 13:50:00,18.96,18.97,18.95,18.96,454085.5167026566,1.3949,1.3957,1.3942,1.3949,454085.5167
2006-09-20 14:00:00,18.95,19.02,18.95,19.02,771642.9427506609,1.3942,1.3994,1.3942,1.3994,771642.9428
2006-09-20 14:10:00,19.02,19.03,18.98,19.01,742695.5311245164,1.3994,1.4001,1.3964,1.3986,742695.5311
2006-09-20 14:20:00,19.01,19.03,18.98,18.98,590613.6073573089,1.3986,1.4001,1.3964,1.3964,590613.6074
2006-09-20 14:30:00,18.98,19.0,18.95,18.97,684368.6569524339,1.3964,1.3979,1.3942,1.3957,684368.657
2006-09-20 14:40:00,18.96,18.98,18.93,18.97,647212.2778502185,1.3949,1.3964,1.3927,1.3957,647212.2779
2006-09-20 14:50:00,18.97,19.01,18.96,19.0,475256.0117725235,1.3957,1.3986,1.3949,1.3979,475256.0118
2006-09-20 15:00:00,19.0,19.06,19.0,19.03,732758.3599692726,1.3979,1.4023,1.3979,1.4001,732758.36
2006-09-20 15:10:00,19.03,19.06,19.01,19.06,319285.6297271772,1.4001,1.4023,1.3986,1.4023,319285.6297
2006-09-20 15:20:00,19.06,19.08,19.04,19.08,504635.4743184614,1.4023,1.4038,1.4008,1.4038,504635.4743
2006-09-20 15:30:00,19.08,19.09,19.05,19.07,597958.4729937932,1.4038,1.4045,1.4016,1.403,597958.473
2006-09-20 15:40:00,19.07,19.12,19.06,19.11,862805.6868270268,1.403,1.4067,1.4023,1.406,862805.6868
2006-09-20 15:50:00,19.11,19.12,19.09,19.11,1627967.8657807896,1.406,1.4067,1.4045,1.406,1627967.8658
2006-09-21 09:30:00,19.07,19.08,19.0,19.04,490377.7939652856,1.403,1.4038,1.3979,1.4008,490377.794
2006-09-21 09:40:00,19.05,19.12,18.99,19.1,729301.952610927,1.4016,1.4067,1.3972,1.4052,729301.9526
2006-09-21 09:50:00,19.1,19.12,19.06,19.08,7061008.18218032,1.4052,1.4067,1.4023,1.4038,7061008.1822
2006-09-21 10:00:00,19.08,19.12,19.06,19.12,347368.9395137354,1.4038,1.4067,1.4023,1.4067,347368.9395
2006-09-21 10:10:00,19.12,19.12,19.08,19.09,424274.0032369256,1.4067,1.4067,1.4038,1.4045,424274.0032
2006-09-21 10:20:00,19.09,19.13,19.09,19.11,654989.1944064961,1.4045,1.4075,1.4045,1.406,654989.1944
2006-09-21 10:30:00,19.11,19.11,19.09,19.11,330086.90272200725,1.406,1.406,1.4045,1.406,330086.9027
2006-09-21 10:40:00,19.1,19.11,19.08,19.1,272624.13038951124,1.4052,1.406,1.4038,1.4052,272624.1304
2006-09-21 10:50:00,19.11,19.11,19.09,19.11,321013.83340635,1.406,1.406,1.4045,1.406,321013.8334
2006-09-21 11:00:00,19.1,19.13,19.1,19.11,238492.10772584812,1.4052,1.4075,1.4052,1.406,238492.1077
2006-09-21 11:10:00,19.11,19.11,19.09,19.1,331815.1064011801,1.406,1.406,1.4045,1.4052,331815.1064
2006-09-21 11:20:00,19.1,19.1,19.09,19.09,190534.45562880265,1.4052,1.4052,1.4045,1.4045,190534.4556
2006-09-21 11:30:00,19.09,19.1,19.09,19.1,258798.5009561288,1.4045,1.4052,1.4045,1.4052,258798.501
2006-09-21 11:40:00,19.09,19.11,19.09,19.1,299411.28741668985,1.4045,1.406,1.4045,1.4052,299411.2874
2006-09-21 11:50:00,19.1,19.12,19.08,19.09,292066.4217802054,1.4052,1.4067,1.4038,1.4045,292066.4218
2006-09-21 12:00:00,19.09,19.1,19.01,19.02,391870.18425243534,1.4045,1.4052,1.3986,1.3994,391870.1843
2006-09-21 12:10:00,19.02,19.03,19.0,19.0,370699.68918256834,1.3994,1.4001,1.3979,1.3979,370699.6892
2006-09-21 12:20:00,19.0,19.02,18.98,19.0,1026120.9345088576,1.3979,1.3994,1.3964,1.3979,1026120.9345
2006-09-21 12:30:00,18.99,19.01,18.97,18.97,451493.2111838974,1.3972,1.3986,1.3957,1.3957,451493.2112
2006-09-21 12:40:00,18.98,18.98,18.95,18.97,416065.0357608547,1.3964,1.3964,1.3942,1.3957,416065.0358
2006-09-21 12:50:00,18.97,18.97,18.92,18.95,549136.7190571612,1.3957,1.3957,1.392,1.3942,549136.7191
2006-09-21 13:00:00,18.95,18.97,18.93,18.96,1353183.4807923124,1.3942,1.3957,1.3927,1.3949,1353183.4808
2006-09-21 13:10:00,18.97,18.98,18.95,18.96,537471.3442227448,1.3957,1.3964,1.3942,1.3949,537471.3442
2006-09-21 13:20:00,18.97,18.98,18.96,18.96,367675.332744016,1.3957,1.3964,1.3949,1.3949,367675.3327
2006-09-21 13:30:00,18.96,18.98,18.96,18.96,219481.8672549472,1.3949,1.3964,1.3949,1.3949,219481.8673
2006-09-21 13:40:00,18.96,18.99,18.96,18.98,263119.0101540608,1.3949,1.3972,1.3949,1.3964,263119.0102
2006-09-21 13:50:00,18.98,18.98,18.97,18.97,246269.02428212584,1.3964,1.3964,1.3957,1.3957,246269.0243
2006-09-21 14:00:00,18.98,18.98,18.93,18.94,342616.37939601013,1.3964,1.3964,1.3927,1.3935,342616.3794
2006-09-21 14:10:00,18.94,18.97,18.94,18.96,263551.061073854,1.3935,1.3957,1.3935,1.3949,263551.0611
2006-09-21 14:20:00,18.96,18.97,18.92,18.93,353417.65239084023,1.3949,1.3957,1.392,1.3927,353417.6524
2006-09-21 14:30:00,18.93,18.95,18.91,18.93,389277.8787336761,1.3927,1.3942,1.3913,1.3927,389277.8787
2006-09-21 14:40:00,18.93,18.94,18.92,18.94,444148.3455474129,1.3927,1.3935,1.392,1.3935,444148.3455
2006-09-21 14:50:00,18.94,18.95,18.93,18.93,307188.2039729675,1.3935,1.3942,1.3927,1.3927,307188.204
2006-09-21 15:00:00,18.93,18.96,18.93,18.96,819600.5948477065,1.3927,1.3949,1.3927,1.3949,819600.5948
2006-09-21 15:10:00,18.96,18.96,18.93,18.93,841203.1408373667,1.3949,1.3949,1.3927,1.3927,841203.1408
2006-09-21 15:20:00,18.93,18.97,18.93,18.97,742263.4802047231,1.3927,1.3957,1.3927,1.3957,742263.4802
2006-09-21 15:30:00,18.97,18.99,18.95,18.98,1035194.0038245148,1.3957,1.3972,1.3942,1.3964,1035194.0038
2006-09-21 15:40:00,18.98,18.98,18.95,18.95,1506561.5573188995,1.3964,1.3964,1.3942,1.3942,1506561.5573
2006-09-21 15:50:00,18.95,18.99,18.95,18.97,2034095.7303864008,1.3942,1.3972,1.3942,1.3957,2034095.7304
2006-09-22 09:30:00,19.04,19.05,18.97,19.02,854596.7193509559,1.4008,1.4016,1.3957,1.3994,854596.7194
2006-09-22 09:40:00,19.02,19.04,18.97,18.98,436803.47991092846,1.3994,1.4008,1.3957,1.3964,436803.4799
2006-09-22 09:50:00,18.99,19.05,18.99,19.01,328790.74996262765,1.3972,1.4016,1.3972,1.3986,328790.75
2006-09-22 10:00:00,19.01,19.04,18.98,19.04,353417.65239084023,1.3986,1.4008,1.3964,1.4008,353417.6524
2006-09-22 10:10:00,19.03,19.04,19.0,19.01,409584.2719639567,1.4001,1.4008,1.3979,1.3986,409584.272
2006-09-22 10:20:00,19.01,19.01,18.96,18.97,270031.824870752,1.3986,1.3986,1.3949,1.3957,270031.8249
2006-09-22 10:30:00,18.97,18.99,18.94,18.94,432050.9197932032,1.3957,1.3972,1.3935,1.3935,432050.9198
2006-09-22 10:40:00,18.95,18.97,18.94,18.96,211704.9506986696,1.3942,1.3957,1.3935,1.3949,211704.9507
2006-09-22 10:50:00,18.96,18.98,18.94,18.94,291202.319940619,1.3949,1.3964,1.3935,1.3935,291202.3199
2006-09-22 11:00:00,18.94,18.95,18.93,18.94,353417.65239084023,1.3935,1.3942,1.3927,1.3935,353417.6524
2006-09-22 11:10:00,18.93,18.95,18.93,18.94,206088.288741358,1.3927,1.3942,1.3927,1.3935,206088.2887
2006-09-22 11:20:00,18.94,18.97,18.94,18.96,166771.65504017644,1.3935,1.3957,1.3935,1.3949,166771.655
2006-09-22 11:30:00,18.96,18.97,18.94,18.94,285585.6579833073,1.3949,1.3957,1.3935,1.3935,285585.658
2006-09-22 11:40:00,18.94,18.94,18.93,18.93,222074.1727737065,1.3935,1.3935,1.3927,1.3927,222074.1728
2006-09-22 11:50:00,18.93,18.94,18.92,18.92,197015.21942570063,1.3927,1.3935,1.392,1.392,197015.2194
2006-09-22 12:00:00,18.92,18.93,18.9,18.9,245836.97336233265,1.392,1.3927,1.3905,1.3905,245836.9734
2006-09-22 12:10:00,18.9,18.91,18.88,18.88,213433.1543778424,1.3905,1.3913,1.3891,1.3891,213433.1544
2006-09-22 12:20:00,18.88,18.89,18.88,18.88,191398.55746838904,1.3891,1.3898,1.3891,1.3891,191398.5575
2006-09-22 12:30:00,18.88,18.89,18.88,18.88,304595.8984542083,1.3891,1.3898,1.3891,1.3891,304595.8985
2006-09-22 12:40:00,18.88,18.91,18.88,18.9,387549.6750545033,1.3891,1.3913,1.3891,1.3905,387549.6751
2006-09-22 12:50:00,18.91,18.93,18.91,18.93,191398.55746838904,1.3913,1.3927,1.3913,1.3927,191398.5575
2006-09-22 13:00:00,18.93,18.94,18.9,18.9,266575.4175124064,1.3927,1.3935,1.3905,1.3905,266575.4175
2006-09-22 13:10:00,18.9,18.9,18.88,18.88,267439.5193519928,1.3905,1.3905,1.3891,1.3891,267439.5194
2006-09-22 13:20:00,18.88,18.89,18.88,18.88,266575.4175124064,1.3891,1.3898,1.3891,1.3891,266575.4175
2006-09-22 13:30:00,18.88,18.89,18.88,18.88,226826.7328914317,1.3891,1.3898,1.3891,1.3891,226826.7329
2006-09-22 13:40:00,18.88,18.89,18.85,18.86,764730.1280339697,1.3891,1.3898,1.3869,1.3876,764730.128
2006-09-22 13:50:00,18.86,18.89,18.86,18.88,481736.7755694216,1.3876,1.3898,1.3876,1.3891,481736.7756
2006-09-22 14:00:00,18.88,18.89,18.85,18.85,390574.0314930557,1.3891,1.3898,1.3869,1.3869,390574.0315
2006-09-22 14:10:00,18.85,18.85,18.82,18.83,667950.7220002922,1.3869,1.3869,1.3846,1.3854,667950.722
2006-09-22 14:20:00,18.82,18.86,18.82,18.85,480008.5718902488,1.3846,1.3876,1.3846,1.3869,480008.5719
2006-09-22 14:30:00,18.85,18.85,18.82,18.83,413472.7302420955,1.3869,1.3869,1.3846,1.3854,413472.7302
2006-09-22 14:40:00,18.83,18.83,18.81,18.81,336135.6155991121,1.3854,1.3854,1.3839,1.3839,336135.6156
2006-09-22 14:50:00,18.81,18.83,18.81,18.83,414336.8320816819,1.3839,1.3854,1.3839,1.3854,414336.8321
2006-09-22 15:00:00,18.83,18.86,18.81,18.86,406127.864605611,1.3854,1.3876,1.3839,1.3876,406127.8646
2006-09-22 15:10:00,18.85,18.88,18.82,18.86,794541.6414997007,1.3869,1.3891,1.3846,1.3876,794541.6415
2006-09-22 15:20:00,18.86,18.86,18.82,18.82,807935.2200132901,1.3876,1.3876,1.3846,1.3846,807935.22
2006-09-22 15:30:00,18.82,18.94,18.82,18.92,2595329.875197772,1.3846,1.3935,1.3846,1.392,2595329.8752
2006-09-22 15:40:00,18.92,18.96,18.91,18.96,3142738.39057576,1.392,1.3949,1.3913,1.3949,3142738.3906
2006-09-22 15:50:00,18.96,19.07,18.96,19.04,6511007.361283572,1.3949,1.403,1.3949,1.4008,6511007.3613
2006-09-25 09:30:00,18.52,18.59,18.39,18.42,2413436.4379648333,1.3626,1.3677,1.353,1.3552,2413436.438
2006-09-25 09:40:00,18.42,18.54,18.4,18.43,12102178.314327415,1.3552,1.364,1.3537,1.356,12102178.3143
2006-09-25 09:50:00,18.43,18.44,18.2,18.26,10093141.53728902,1.356,1.3567,1.339,1.3434,10093141.5373
2006-09-25 10:00:00,18.26,18.3,18.17,18.26,6979350.558339405,1.3434,1.3464,1.3368,1.3434,6979350.5583
2006-09-25 10:10:00,18.26,18.33,18.24,18.28,6044824.418826707,1.3434,1.3486,1.342,1.3449,6044824.4188
2006-09-25 10:20:00,18.27,18.29,18.17,18.17,5483158.223095542,1.3442,1.3457,1.3368,1.3368,5483158.2231
2006-09-25 10:30:00,18.17,18.2,18.09,18.12,6393057.460180028,1.3368,1.339,1.3309,1.3331,6393057.4602
2006-09-25 10:40:00,18.12,18.15,18.06,18.06,5496119.750689338,1.3331,1.3353,1.3287,1.3287,5496119.7507
2006-09-25 10:50:00,18.06,18.18,18.04,18.18,5274045.577915632,1.3287,1.3376,1.3273,1.3376,5274045.5779
2006-09-25 11:00:00,18.18,18.22,18.13,18.16,4995804.785568809,1.3376,1.3405,1.3339,1.3361,4995804.7856
2006-09-25 11:10:00,18.16,18.21,18.14,18.21,4472591.12169924,1.3361,1.3398,1.3346,1.3398,4472591.1217
2006-09-25 11:20:00,18.2,18.23,18.17,18.22,3306485.689177384,1.339,1.3412,1.3368,1.3405,3306485.6892
2006-09-25 11:30:00,18.22,18.26,18.18,18.25,4314460.485054927,1.3405,1.3434,1.3376,1.3427,4314460.4851
2006-09-25 11:40:00,18.25,18.25,18.19,18.22,2471763.3121369155,1.3427,1.3427,1.3383,1.3405,2471763.3121
2006-09-25 11:50:00,18.22,18.31,18.22,18.26,2512808.14951727,1.3405,1.3471,1.3405,1.3434,2512808.1495
2006-09-25 12:00:00,18.26,18.27,18.21,18.25,5502168.463566443,1.3434,1.3442,1.3398,1.3427,5502168.4636
2006-09-25 12:10:00,18.25,18.26,18.22,18.25,1584762.7738014697,1.3427,1.3434,1.3405,1.3427,1584762.7738
2006-09-25 12:20:00,18.25,18.34,18.25,18.31,3541089.338625093,1.3427,1.3493,1.3427,1.3471,3541089.3386
2006-09-25 12:30:00,18.32,18.38,18.3,18.33,2946587.272989646,1.3479,1.3523,1.3464,1.3486,2946587.273
2006-09-25 12:40:00,18.33,18.34,18.25,18.28,1222272.052094972,1.3486,1.3493,1.3427,1.3449,1222272.0521
2006-09-25 12:50:00,18.28,18.31,18.27,18.3,1296152.7593796095,1.3449,1.3471,1.3442,1.3464,1296152.7594
2006-09-25 13:00:00,18.3,18.3,18.27,18.28,1252515.6164804962,1.3464,1.3464,1.3442,1.3449,1252515.6165
2006-09-25 13:10:00,18.28,18.29,18.22,18.23,1127220.8497404673,1.3449,1.3457,1.3405,1.3412,1127220.8497
2006-09-25 13:20:00,18.22,18.22,18.17,18.18,1295288.657540023,1.3405,1.3405,1.3368,1.3376,1295288.6575
2006-09-25 13:30:00,18.19,18.22,18.18,18.21,1308682.2360536123,1.3383,1.3405,1.3376,1.3398,1308682.2361
2006-09-25 13:40:00,18.21,18.23,18.19,18.19,1559703.8204534636,1.3398,1.3412,1.3383,1.3383,1559703.8205
2006-09-25 13:50:00,18.19,18.21,18.15,18.16,1233937.4269293884,1.3383,1.3398,1.3353,1.3361,1233937.4269
2006-09-25 14:00:00,18.16,18.21,18.15,18.19,1196348.9969073797,1.3361,1.3398,1.3353,1.3383,1196348.9969
2006-09-25 14:10:00,18.18,18.25,18.18,18.19,2178400.7375973305,1.3376,1.3427,1.3376,1.3383,2178400.7376
2006-09-25 14:20:00,18.19,18.26,18.19,18.24,3789950.6684259786,1.3383,1.3434,1.3383,1.342,3789950.6684
2006-09-25 14:30:00,18.24,18.26,18.22,18.25,2527065.8298704457,1.342,1.3434,1.3405,1.3427,2527065.8299
2006-09-25 14:40:00,18.25,18.32,18.24,18.3,1995643.1985248053,1.3427,1.3479,1.342,1.3464,1995643.1985
2006-09-25 14:50:00,18.3,18.3,18.28,18.28,2867521.95466749,1.3464,1.3464,1.3449,1.3449,2867521.9547
2006-09-25 15:00:00,18.28,18.34,18.28,18.28,2744387.4425264266,1.3449,1.3493,1.3449,1.3449,2744387.4425
2006-09-25 15:10:00,18.29,18.29,18.23,18.23,3722550.724938239,1.3457,1.3457,1.3412,1.3412,3722550.7249
2006-09-25 15:20:00,18.23,18.23,17.76,17.82,12108227.02720452,1.3412,1.3412,1.3067,1.3111,12108227.0272
2006-09-25 15:30:00,17.82,17.91,17.66,17.83,16318995.29150908,1.3111,1.3177,1.2993,1.3118,16318995.2915
2006-09-25 15:40:00,17.83,17.98,17.81,17.94,12853946.91476759,1.3118,1.3228,1.3103,1.3199,12853946.9148
2006-09-25 15:50:00,17.94,17.95,17.81,17.85,16552734.8391172,1.3199,1.3206,1.3103,1.3133,16552734.8391
2006-09-26 09:30:00,17.82,17.82,17.36,17.47,13831678.146259608,1.3111,1.3111,1.2772,1.2853,13831678.1463
2006-09-26 09:40:00,17.48,17.57,17.37,17.43,18353955.123735067,1.2861,1.2927,1.278,1.2824,18353955.1237
2006-09-26 09:50:00,17.43,17.56,17.43,17.52,8460853.162310299,1.2824,1.2919,1.2824,1.289,8460853.1623
2006-09-26 10:00:00,17.51,17.74,17.47,17.55,6908926.258413113,1.2883,1.3052,1.2853,1.2912,6908926.2584
2006-09-26 10:10:00,17.56,17.62,17.53,17.55,7726798.649581647,1.2919,1.2964,1.2897,1.2912,7726798.6496
2006-09-26 10:20:00,17.54,17.64,17.48,17.62,3845685.237079302,1.2905,1.2978,1.2861,1.2964,3845685.2371
2006-09-26 10:30:00,17.62,17.65,17.55,17.56,6205547.360989778,1.2964,1.2986,1.2912,1.2919,6205547.361
2006-09-26 10:40:00,17.57,17.57,17.54,17.56,5686654.206318141,1.2927,1.2927,1.2905,1.2919,5686654.2063
2006-09-26 10:50:00,17.56,17.64,17.56,17.61,5862066.879754181,1.2919,1.2978,1.2919,1.2956,5862066.8798
2006-09-26 11:00:00,17.61,17.71,17.59,17.69,3924318.504481665,1.2956,1.303,1.2941,1.3015,3924318.5045
2006-09-26 11:10:00,17.71,17.71,17.6,17.62,3627067.471663941,1.303,1.303,1.2949,1.2964,3627067.4717
2006-09-26 11:20:00,17.62,17.66,17.61,17.63,2441087.6968315984,1.2964,1.2993,1.2956,1.2971,2441087.6968
2006-09-26 11:30:00,17.63,17.65,17.61,17.63,1433544.9518738482,1.2971,1.2986,1.2956,1.2971,1433544.9519
2006-09-26 11:40:00,17.63,17.64,17.57,17.57,2664025.971444891,1.2971,1.2978,1.2927,1.2927,2664025.9714
2006-09-26 11:50:00,17.57,17.6,17.57,17.6,3341481.813680634,1.2927,1.2949,1.2927,1.2949,3341481.8137
2006-09-26 12:00:00,17.6,17.66,17.59,17.62,2327890.355845779,1.2949,1.2993,1.2941,1.2964,2327890.3558
2006-09-26 12:10:00,17.62,17.65,17.6,17.63,1129381.1043394331,1.2964,1.2986,1.2949,1.2971,1129381.1043
2006-09-26 12:20:00,17.63,17.63,17.61,17.62,1229184.8668116631,1.2971,1.2971,1.2956,1.2964,1229184.8668
2006-09-26 12:30:00,17.62,17.63,17.59,17.6,1735548.5448092974,1.2964,1.2971,1.2941,1.2949,1735548.5448
2006-09-26 12:40:00,17.6,17.62,17.58,17.62,2041872.6469426784,1.2949,1.2964,1.2934,1.2964,2041872.6469
2006-09-26 12:50:00,17.62,17.62,17.6,17.61,1211470.7791001415,1.2964,1.2964,1.2949,1.2956,1211470.7791
2006-09-26 13:00:00,17.6,17.61,17.57,17.57,3305189.5364180044,1.2949,1.2956,1.2927,1.2927,3305189.5364
2006-09-26 13:10:00,17.57,17.59,17.56,17.59,4559001.30565788,1.2927,1.2941,1.2919,1.2941,4559001.3057
2006-09-26 13:20:00,17.59,17.63,17.59,17.61,2864065.547309144,1.2941,1.2971,1.2941,1.2956,2864065.5473
2006-09-26 13:30:00,17.61,17.63,17.59,17.59,1745053.6650447478,1.2956,1.2971,1.2941,1.2941,1745053.665
2006-09-26 13:40:00,17.59,17.6,17.59,17.6,1527300.0014689737,1.2941,1.2949,1.2941,1.2949,1527300.0015
2006-09-26 13:50:00,17.6,17.62,17.59,17.59,2065635.4475313048,1.2949,1.2964,1.2941,1.2941,2065635.4475
2006-09-26 14:00:00,17.59,17.6,17.59,17.6,1662531.939364246,1.2941,1.2949,1.2941,1.2949,1662531.9394
2006-09-26 14:10:00,17.6,17.61,17.59,17.59,1739869.0540072294,1.2949,1.2956,1.2941,1.2941,1739869.054
2006-09-26 14:20:00,17.6,17.6,17.59,17.6,2282092.9583477,1.2949,1.2949,1.2941,1.2949,2282092.9583
2006-09-26 14:30:00,17.6,17.63,17.6,17.62,2225926.338774583,1.2949,1.2971,1.2949,1.2964,2225926.3388
2006-09-26 14:40:00,17.62,17.63,17.61,17.62,1638337.0878558266,1.2964,1.2971,1.2956,1.2964,1638337.0879
2006-09-26 14:50:00,17.62,17.62,17.6,17.6,1287079.6900639525,1.2964,1.2964,1.2949,1.2949,1287079.6901
2006-09-26 15:00:00,17.6,17.6,17.56,17.59,2698590.0450283475,1.2949,1.2949,1.2919,1.2941,2698590.045
2006-09-26 15:10:00,17.59,17.6,17.58,17.6,2019405.999113432,1.2941,1.2949,1.2934,1.2949,2019405.9991
2006-09-26 15:20:00,17.6,17.6,17.58,17.59,3798591.6868218426,1.2949,1.2949,1.2934,1.2941,3798591.6868
2006-09-26 15:30:00,17.59,17.59,17.58,17.59,3392031.7712964383,1.2941,1.2941,1.2934,1.2941,3392031.7713
2006-09-26 15:40:00,17.58,17.59,17.49,17.51,4732685.775414748,1.2934,1.2941,1.2868,1.2883,4732685.7754
2006-09-26 15:50:00,17.51,17.54,17.48,17.53,5706960.599548422,1.2883,1.2905,1.2861,1.2897,5706960.5995
2006-09-27 09:30:00,17.61,17.73,17.59,17.68,5778249.0013143,1.2956,1.3044,1.2941,1.3008,5778249.0013
2006-09-27 09:40:00,17.69,17.81,17.68,17.76,3709589.197344443,1.3015,1.3103,1.3008,1.3067,3709589.1973
2006-09-27 09:50:00,17.77,17.78,17.71,17.77,3160020.4273674884,1.3074,1.3081,1.303,1.3074,3160020.4274
2006-09-27 10:00:00,17.77,17.87,17.75,17.87,4624673.045466447,1.3074,1.3147,1.3059,1.3147,4624673.0455
2006-09-27 10:10:00,17.87,17.89,17.82,17.87,3985669.7350923,1.3147,1.3162,1.3111,1.3147,3985669.7351
2006-09-27 10:20:00,17.87,17.88,17.83,17.85,2641991.3745354377,1.3147,1.3155,1.3118,1.3133,2641991.3745
2006-09-27 10:30:00,17.85,17.95,17.84,17.93,2477379.9740942274,1.3133,1.3206,1.3125,1.3192,2477379.9741
2006-09-27 10:40:00,17.93,17.93,17.84,17.85,2526201.728030859,1.3192,1.3192,1.3125,1.3133,2526201.728
2006-09-27 10:50:00,17.85,17.85,17.8,17.82,1823254.8815273177,1.3133,1.3133,1.3096,1.3111,1823254.8815
2006-09-27 11:00:00,17.82,17.88,17.8,17.87,1618030.694625546,1.3111,1.3155,1.3096,1.3147,1618030.6946
2006-09-27 11:10:00,17.87,17.88,17.82,17.84,1780913.8913875837,1.3147,1.3155,1.3111,1.3125,1780913.8914
2006-09-27 11:20:00,17.84,17.88,17.83,17.88,2032799.577627021,1.3125,1.3155,1.3118,1.3155,2032799.5776
2006-09-27 11:30:00,17.88,17.88,17.85,17.88,1762335.701836476,1.3155,1.3155,1.3133,1.3155,1762335.7018
2006-09-27 11:40:00,17.87,17.88,17.87,17.87,981619.6897701576,1.3147,1.3155,1.3147,1.3147,981619.6898
2006-09-27 11:50:00,17.87,17.88,17.85,17.86,1465084.6690187522,1.3147,1.3155,1.3133,1.314,1465084.669
2006-09-27 12:00:00,17.86,17.86,17.83,17.84,1369601.415744454,1.314,1.314,1.3118,1.3125,1369601.4157
2006-09-27 12:10:00,17.84,17.85,17.83,17.84,965633.8057378092,1.3125,1.3133,1.3118,1.3125,965633.8057
2006-09-27 12:20:00,17.84,17.85,17.83,17.84,1127652.9006602603,1.3125,1.3133,1.3118,1.3125,1127652.9007
2006-09-27 12:30:00,17.84,17.86,17.83,17.85,970818.4167753276,1.3125,1.314,1.3118,1.3133,970818.4168
2006-09-27 12:40:00,17.85,17.86,17.85,17.86,888728.742014619,1.3133,1.314,1.3133,1.314,888728.742
2006-09-27 12:50:00,17.86,17.87,17.85,17.86,797998.0488580463,1.314,1.3147,1.3133,1.314,797998.0489
2006-09-27 13:00:00,17.86,17.89,17.86,17.88,1000629.9302410588,1.314,1.3162,1.314,1.3155,1000629.9302
2006-09-27 13:10:00,17.88,17.88,17.87,17.88,807071.1181737037,1.3155,1.3155,1.3147,1.3155,807071.1182
2006-09-27 13:20:00,17.88,17.93,17.88,17.91,1050315.786017277,1.3155,1.3192,1.3155,1.3177,1050315.786
2006-09-27 13:30:00,17.91,17.92,17.86,17.86,1949413.7501069328,1.3177,1.3184,1.314,1.314,1949413.7501
2006-09-27 13:40:00,17.86,17.9,17.85,17.88,856324.9230301288,1.314,1.317,1.3133,1.3155,856324.923
2006-09-27 13:50:00,17.88,17.89,17.87,17.89,434643.2253119624,1.3155,1.3162,1.3147,1.3162,434643.2253
2006-09-27 14:00:00,17.89,17.93,17.89,17.92,4810454.940977525,1.3162,1.3192,1.3162,1.3184,4810454.941
2006-09-27 14:10:00,17.92,17.92,17.71,17.88,1385587.2997768028,1.3184,1.3184,1.303,1.3155,1385587.2998
2006-09-27 14:20:00,17.88,17.9,17.88,17.9,917244.1027209704,1.3155,1.317,1.3155,1.317,917244.1027
2006-09-27 14:30:00,17.9,17.9,17.88,17.89,1582602.5192025034,1.317,1.317,1.3155,1.3162,1582602.5192
2006-09-27 14:40:00,17.89,17.89,17.88,17.89,1278438.6716680883,1.3162,1.3162,1.3155,1.3162,1278438.6717
2006-09-27 14:50:00,17.89,17.9,17.86,17.89,1716106.2534186032,1.3162,1.317,1.314,1.3162,1716106.2534
2006-09-27 15:00:00,17.89,17.89,17.87,17.87,1149687.4975697135,1.3162,1.3162,1.3147,1.3147,1149687.4976
2006-09-27 15:10:00,17.87,17.91,17.87,17.88,1487983.367767792,1.3147,1.3177,1.3147,1.3155,1487983.3678
2006-09-27 15:20:00,17.88,17.93,17.88,17.91,1255539.9729190485,1.3155,1.3192,1.3155,1.3177,1255539.9729
2006-09-27 15:30:00,17.91,17.94,17.9,17.91,2320545.4902092945,1.3177,1.3199,1.317,1.3177,2320545.4902
2006-09-27 15:40:00,17.91,17.91,17.88,17.9,2184881.5013942285,1.3177,1.3177,1.3155,1.317,2184881.5014
2006-09-27 15:50:00,17.9,17.9,17.87,17.89,2482132.5342119527,1.317,1.317,1.3147,1.3162,2482132.5342
2006-09-28 09:30:00,17.91,17.97,17.9,17.91,2943562.9165510936,1.3177,1.3221,1.317,1.3177,2943562.9166
2006-09-28 09:40:00,17.91,17.97,17.9,17.94,1650434.5136100363,1.3177,1.3221,1.317,1.3199,1650434.5136
2006-09-28 09:50:00,17.93,18.0,17.93,17.98,921564.6119189024,1.3192,1.3243,1.3192,1.3228,921564.6119
2006-09-28 10:00:00,17.98,18.01,17.97,18.0,4508451.348042076,1.3228,1.325,1.3221,1.3243,4508451.348
2006-09-28 10:10:00,18.0,18.02,17.98,17.98,904714.6260469676,1.3243,1.3258,1.3228,1.3228,904714.626
2006-09-28 10:20:00,17.98,17.99,17.97,17.99,953104.3290638064,1.3228,1.3236,1.3221,1.3236,953104.3291
2006-09-28 10:30:00,17.99,18.0,17.97,17.98,1494032.0806448967,1.3236,1.3243,1.3221,1.3228,1494032.0806
2006-09-28 10:40:00,17.98,17.98,17.82,17.82,3981349.225894368,1.3228,1.3228,1.3111,1.3111,3981349.2259
2006-09-28 10:50:00,17.82,17.92,17.82,17.9,1568344.8388493278,1.3111,1.3184,1.3111,1.317,1568344.8388
2006-09-28 11:00:00,17.89,17.91,17.86,17.9,821760.8494466725,1.3162,1.3177,1.314,1.317,821760.8494
2006-09-28 11:10:00,17.9,17.9,17.86,17.88,956992.7873419452,1.317,1.317,1.314,1.3155,956992.7873
2006-09-28 11:20:00,17.88,17.9,17.86,17.88,692145.5735087115,1.3155,1.317,1.314,1.3155,692145.5735
2006-09-28 11:30:00,17.88,17.9,17.88,17.9,661037.9072836009,1.3155,1.317,1.3155,1.317,661037.9073
2006-09-28 11:40:00,17.9,17.91,17.89,17.89,797133.9470184599,1.317,1.3177,1.3162,1.3162,797133.947
2006-09-28 11:50:00,17.9,17.9,17.88,17.88,495130.35408301087,1.317,1.317,1.3155,1.3155,495130.3541
2006-09-28 12:00:00,17.88,17.89,17.86,17.88,330951.00456159364,1.3155,1.3162,1.314,1.3155,330951.0046
2006-09-28 12:10:00,17.88,17.89,17.88,17.88,394462.4897711945,1.3155,1.3162,1.3155,1.3155,394462.4898
2006-09-28 12:20:00,17.88,17.88,17.87,17.87,207816.4924205308,1.3155,1.3155,1.3147,1.3147,207816.4924
2006-09-28 12:30:00,17.87,17.87,17.85,17.86,779419.8593069386,1.3147,1.3147,1.3133,1.314,779419.8593
2006-09-28 12:40:00,17.85,17.89,17.85,17.88,537903.395142538,1.3133,1.3162,1.3133,1.3155,537903.3951
2006-09-28 12:50:00,17.88,17.89,17.88,17.89,433779.123472376,1.3155,1.3162,1.3155,1.3162,433779.1235
2006-09-28 13:00:00,17.89,17.89,17.88,17.88,382365.0640169848,1.3162,1.3162,1.3155,1.3155,382365.064
2006-09-28 13:10:00,17.88,17.89,17.87,17.87,518029.05283205066,1.3155,1.3162,1.3147,1.3147,518029.0528
2006-09-28 13:20:00,17.87,17.89,17.87,17.87,654989.1944064961,1.3147,1.3162,1.3147,1.3147,654989.1944
2006-09-28 13:30:00,17.87,17.87,17.87,17.87,1253811.7692398755,1.3147,1.3147,1.3147,1.3147,1253811.7692
2006-09-28 13:40:00,17.87,17.87,17.84,17.85,826081.3586446046,1.3147,1.3147,1.3125,1.3133,826081.3586
2006-09-28 13:50:00,17.85,17.87,17.85,17.86,618696.917143867,1.3133,1.3147,1.3133,1.314,618696.9171
2006-09-28 14:00:00,17.86,17.87,17.85,17.85,400511.2026482994,1.314,1.3147,1.3133,1.3133,400511.2026
2006-09-28 14:10:00,17.85,17.87,17.85,17.86,715908.3740973377,1.3133,1.3147,1.3133,1.314,715908.3741
2006-09-28 14:20:00,17.86,17.86,17.84,17.84,499450.8632809429,1.314,1.314,1.3125,1.3125,499450.8633
2006-09-28 14:30:00,17.84,17.84,17.82,17.82,3270193.411914755,1.3125,1.3125,1.3111,1.3111,3270193.4119
2006-09-28 14:40:00,17.82,17.84,17.81,17.83,1356639.8881506582,1.3111,1.3125,1.3103,1.3118,1356639.8882
2006-09-28 14:50:00,17.83,17.83,17.81,17.82,1301769.4213369214,1.3118,1.3118,1.3103,1.3111,1301769.4213
2006-09-28 15:00:00,17.82,17.82,17.79,17.8,1021800.4253109256,1.3111,1.3111,1.3089,1.3096,1021800.4253
2006-09-28 15:10:00,17.8,17.81,17.77,17.77,6044392.367906913,1.3096,1.3103,1.3074,1.3074,6044392.3679
2006-09-28 15:20:00,17.77,17.79,17.76,17.78,1333741.1894016184,1.3074,1.3089,1.3067,1.3081,1333741.1894
2006-09-28 15:30:00,17.78,17.84,17.78,17.84,962609.4492992568,1.3081,1.3125,1.3081,1.3125,962609.4493
2006-09-28 15:40:00,17.84,17.85,17.82,17.83,7483121.93081828,1.3125,1.3133,1.3111,1.3118,7483121.9308
2006-09-28 15:50:00,17.83,17.86,17.82,17.82,2009036.777038395,1.3118,1.314,1.3111,1.3111,2009036.777
2006-09-29 09:30:00,17.78,17.91,17.78,17.81,1886334.315817125,1.3081,1.3177,1.3081,1.3103,1886334.3158
2006-09-29 09:40:00,17.81,17.89,17.8,17.8,1374353.9758621794,1.3103,1.3162,1.3096,1.3096,1374353.9759
2006-09-29 09:50:00,17.8,17.82,17.78,17.79,1403733.4384081173,1.3096,1.3111,1.3081,1.3089,1403733.4384
2006-09-29 10:00:00,17.79,17.79,17.76,17.77,1373489.874022593,1.3089,1.3089,1.3067,1.3074,1373489.874
2006-09-29 10:10:00,17.76,17.77,17.71,17.73,1448666.7340666105,1.3067,1.3074,1.303,1.3044,1448666.7341
2006-09-29 10:20:00,17.73,17.8,17.72,17.79,1204990.015303244,1.3044,1.3096,1.3037,1.3089,1204990.0153
2006-09-29 10:30:00,17.8,17.83,17.77,17.8,901258.218688622,1.3096,1.3118,1.3074,1.3096,901258.2187
2006-09-29 10:40:00,17.8,17.81,17.77,17.81,1127652.9006602603,1.3096,1.3103,1.3074,1.3103,1127652.9007
2006-09-29 10:50:00,17.81,17.82,17.79,17.8,1144070.835612402,1.3103,1.3111,1.3089,1.3096,1144070.8356
2006-09-29 11:00:00,17.8,17.83,17.79,17.8,1887198.417656712,1.3096,1.3118,1.3089,1.3096,1887198.4177
2006-09-29 11:10:00,17.79,17.8,17.78,17.78,357306.11066897906,1.3089,1.3096,1.3081,1.3081,357306.1107
2006-09-29 11:20:00,17.78,17.78,17.76,17.78,448900.90566513815,1.3081,1.3081,1.3067,1.3081,448900.9057
2006-09-29 11:30:00,17.78,17.8,17.77,17.8,349961.2450324946,1.3081,1.3096,1.3074,1.3096,349961.245
2006-09-29 11:40:00,17.8,17.82,17.79,17.79,522781.6129497759,1.3096,1.3111,1.3089,1.3089,522781.6129
2006-09-29 11:50:00,17.8,17.8,17.79,17.8,703810.9483431281,1.3096,1.3096,1.3089,1.3096,703810.9483
2006-09-29 12:00:00,17.8,17.8,17.78,17.79,257502.3481967491,1.3096,1.3096,1.3081,1.3089,257502.3482
2006-09-29 12:10:00,17.79,17.82,17.79,17.8,651532.7870481504,1.3089,1.3111,1.3089,1.3096,651532.787
2006-09-29 12:20:00,17.8,17.8,17.78,17.79,594934.1165552408,1.3096,1.3096,1.3081,1.3089,594934.1166
2006-09-29 12:30:00,17.79,17.8,17.78,17.79,678751.9949951223,1.3089,1.3096,1.3081,1.3089,678751.995
2006-09-29 12:40:00,17.79,17.8,17.78,17.79,200471.6267840463,1.3089,1.3096,1.3081,1.3089,200471.6268
2006-09-29 12:50:00,17.79,17.79,17.77,17.77,237195.95496646856,1.3089,1.3089,1.3074,1.3074,237195.955
2006-09-29 13:00:00,17.77,17.77,17.76,17.76,268735.6721113724,1.3074,1.3074,1.3067,1.3067,268735.6721
2006-09-29 13:10:00,17.76,17.77,17.76,17.76,300275.38925627625,1.3067,1.3074,1.3067,1.3067,300275.3893
2006-09-29 13:20:00,17.76,17.77,17.74,17.74,761705.7715954173,1.3067,1.3074,1.3052,1.3052,761705.7716
2006-09-29 13:30:00,17.74,17.77,17.73,17.76,696034.0317868504,1.3052,1.3074,1.3044,1.3067,696034.0318
2006-09-29 13:40:00,17.76,17.77,17.74,17.75,346504.83767414896,1.3067,1.3074,1.3052,1.3059,346504.8377
2006-09-29 13:50:00,17.75,17.75,17.73,17.74,553025.1773353001,1.3059,1.3059,1.3044,1.3052,553025.1773
2006-09-29 14:00:00,17.74,17.78,17.74,17.78,1253379.7183200826,1.3052,1.3081,1.3052,1.3081,1253379.7183
2006-09-29 14:10:00,17.78,17.79,17.76,17.77,463590.6369381071,1.3081,1.3089,1.3067,1.3074,463590.6369
2006-09-29 14:20:00,17.77,17.78,17.77,17.78,261822.8573946812,1.3074,1.3081,1.3074,1.3081,261822.8574
2006-09-29 14:30:00,17.78,17.78,17.76,17.77,982483.791609744,1.3081,1.3081,1.3067,1.3074,982483.7916
2006-09-29 14:40:00,17.77,17.78,17.77,17.77,266575.4175124064,1.3074,1.3081,1.3074,1.3074,266575.4175
2006-09-29 14:50:00,17.78,17.78,17.77,17.77,463590.6369381071,1.3081,1.3081,1.3074,1.3074,463590.6369
2006-09-29 15:00:00,17.77,17.77,17.75,17.75,845955.7009550919,1.3074,1.3074,1.3059,1.3059,845955.701
2006-09-29 15:10:00,17.75,17.76,17.75,17.76,939278.6996304238,1.3059,1.3067,1.3059,1.3067,939278.6996
2006-09-29 15:20:00,17.76,17.77,17.75,17.76,532286.7331852263,1.3067,1.3074,1.3059,1.3067,532286.7332
2006-09-29 15:30:00,17.76,17.76,17.75,17.75,708563.5084608532,1.3067,1.3067,1.3059,1.3059,708563.5085
2006-09-29 15:40:00,17.75,17.75,17.72,17.72,1012295.3050754752,1.3059,1.3059,1.3037,1.3037,1012295.3051
2006-09-29 15:50:00,17.72,17.74,17.72,17.73,1942068.8844704484,1.3037,1.3052,1.3037,1.3044,1942068.8845
2006-10-02 09:30:00,17.8,17.83,17.71,17.75,2091990.55363869,1.3096,1.3118,1.303,1.3059,2091990.5536
2006-10-02 09:40:00,17.75,17.8,17.74,17.76,1271957.9078711902,1.3059,1.3096,1.3052,1.3067,1271957.9079
2006-10-02 09:50:00,17.76,17.79,17.75,17.77,654989.1944064961,1.3067,1.3089,1.3059,1.3074,654989.1944
2006-10-02 10:00:00,17.78,17.79,17.76,17.76,1477182.094772962,1.3081,1.3089,1.3067,1.3067,1477182.0948
2006-10-02 10:10:00,17.77,17.78,17.76,17.78,1587355.079320229,1.3074,1.3081,1.3067,1.3081,1587355.0793
2006-10-02 10:20:00,17.78,17.78,17.76,17.77,538767.4969821244,1.3081,1.3081,1.3067,1.3074,538767.497
2006-10-02 10:30:00,17.77,17.77,17.76,17.76,976435.0787326392,1.3074,1.3074,1.3067,1.3067,976435.0787
2006-10-02 10:40:00,17.76,17.77,17.74,17.75,1181227.2147146177,1.3067,1.3074,1.3052,1.3059,1181227.2147
2006-10-02 10:50:00,17.75,17.76,17.74,17.74,525805.9693883284,1.3059,1.3067,1.3052,1.3052,525805.9694
2006-10-02 11:00:00,17.74,17.76,17.74,17.76,5598515.818680327,1.3052,1.3067,1.3052,1.3067,5598515.8187
2006-10-02 11:10:00,17.76,17.76,17.75,17.76,529262.376746674,1.3067,1.3067,1.3059,1.3067,529262.3767
2006-10-02 11:20:00,17.76,17.76,17.75,17.76,354713.8051502198,1.3067,1.3067,1.3059,1.3067,354713.8052
2006-10-02 11:30:00,17.76,17.76,17.76,17.76,461862.43325893424,1.3067,1.3067,1.3067,1.3067,461862.4333
2006-10-02 11:40:00,17.76,17.77,17.75,17.77,729734.0035307202,1.3067,1.3074,1.3059,1.3074,729734.0035
2006-10-02 11:50:00,17.77,17.77,17.76,17.77,298979.2364968966,1.3074,1.3074,1.3067,1.3074,298979.2365
2006-10-02 12:00:00,17.77,17.77,17.75,17.75,813119.8310508084,1.3074,1.3074,1.3059,1.3059,813119.8311
2006-10-02 12:10:00,17.75,17.75,17.74,17.75,366811.2309044295,1.3059,1.3059,1.3052,1.3059,366811.2309
2006-10-02 12:20:00,17.74,17.75,17.74,17.74,201335.7286236327,1.3052,1.3059,1.3052,1.3052,201335.7286
2006-10-02 12:30:00,17.74,17.75,17.74,17.75,167203.70595996964,1.3052,1.3059,1.3052,1.3059,167203.706
2006-10-02 12:40:00,17.75,17.77,17.75,17.75,749176.2949214143,1.3059,1.3074,1.3059,1.3059,749176.2949
2006-10-02 12:50:00,17.75,17.76,17.75,17.75,243676.7187633666,1.3059,1.3067,1.3059,1.3059,243676.7188
2006-10-02 13:00:00,17.75,17.76,17.75,17.76,302003.59293544904,1.3059,1.3067,1.3059,1.3067,302003.5929
2006-10-02 13:10:00,17.76,17.77,17.76,17.76,266575.4175124064,1.3067,1.3074,1.3067,1.3067,266575.4175
2006-10-02 13:20:00,17.76,17.77,17.75,17.75,304595.8984542083,1.3067,1.3074,1.3059,1.3059,304595.8985
2006-10-02 13:30:00,17.75,17.77,17.75,17.76,331815.1064011801,1.3059,1.3074,1.3059,1.3067,331815.1064
2006-10-02 13:40:00,17.76,17.77,17.73,17.75,687393.0133909864,1.3067,1.3074,1.3044,1.3059,687393.0134
2006-10-02 13:50:00,17.75,17.75,17.73,17.75,642891.7686522864,1.3059,1.3059,1.3044,1.3059,642891.7687
2006-10-02 14:00:00,17.74,17.75,17.73,17.74,454949.61854224297,1.3052,1.3059,1.3044,1.3052,454949.6185
2006-10-02 14:10:00,17.74,17.75,17.74,17.74,728869.9016911339,1.3052,1.3059,1.3052,1.3052,728869.9017
2006-10-02 14:20:00,17.74,17.74,17.73,17.74,352553.55055125384,1.3052,1.3052,1.3044,1.3052,352553.5506
2006-10-02 14:30:00,17.74,17.74,17.73,17.74,274784.3849884772,1.3052,1.3052,1.3044,1.3052,274784.385
2006-10-02 14:40:00,17.74,17.74,17.73,17.74,527534.1730675012,1.3052,1.3052,1.3044,1.3052,527534.1731
2006-10-02 14:50:00,17.74,17.74,17.73,17.74,349961.2450324946,1.3052,1.3052,1.3044,1.3052,349961.245
2006-10-02 15:00:00,17.74,17.75,17.73,17.74,685232.7587920203,1.3052,1.3059,1.3044,1.3052,685232.7588
2006-10-02 15:10:00,17.74,17.74,17.74,17.74,642891.7686522864,1.3052,1.3052,1.3052,1.3052,642891.7687
2006-10-02 15:20:00,17.74,17.77,17.74,17.76,833858.2752008822,1.3052,1.3074,1.3052,1.3067,833858.2752
2006-10-02 15:30:00,17.76,17.76,17.74,17.74,671407.1293586378,1.3067,1.3067,1.3052,1.3052,671407.1294
2006-10-02 15:40:00,17.74,17.75,17.72,17.73,764730.1280339697,1.3052,1.3059,1.3037,1.3044,764730.128
2006-10-02 15:50:00,17.73,17.74,17.72,17.72,3335865.151723322,1.3044,1.3052,1.3037,1.3037,3335865.1517
2006-10-03 09:30:00,17.72,17.74,17.63,17.66,1813317.7103720736,1.3037,1.3052,1.2971,1.2993,1813317.7104
2006-10-03 09:40:00,17.66,17.71,17.66,17.67,711155.8139796125,1.2993,1.303,1.2993,1.3,711155.814
2006-10-03 09:50:00,17.68,17.71,17.66,17.67,677887.8931555358,1.3008,1.303,1.2993,1.3,677887.8932
2006-10-03 10:00:00,17.67,17.67,17.65,17.66,1129813.1552592264,1.3,1.3,1.2986,1.2993,1129813.1553
2006-10-03 10:10:00,17.66,17.66,17.64,17.65,778555.7574673522,1.2993,1.2993,1.2978,1.2986,778555.7575
2006-10-03 10:20:00,17.65,17.65,17.61,17.62,835154.4279602618,1.2986,1.2986,1.2956,1.2964,835154.428
2006-10-03 10:30:00,17.62,17.62,17.6,17.61,581972.5889614448,1.2964,1.2964,1.2949,1.2956,581972.589
2006-10-03 10:40:00,17.61,17.62,17.6,17.61,715476.3231775445,1.2956,1.2964,1.2949,1.2956,715476.3232
2006-10-03 10:50:00,17.61,17.62,17.6,17.61,846819.8027946784,1.2956,1.2964,1.2949,1.2956,846819.8028
2006-10-03 11:00:00,17.61,17.61,17.6,17.6,1941204.782630862,1.2956,1.2956,1.2949,1.2949,1941204.7826
2006-10-03 11:10:00,17.6,17.62,17.6,17.61,1178202.8582760652,1.2949,1.2964,1.2949,1.2956,1178202.8583
2006-10-03 11:20:00,17.61,17.63,17.6,17.61,918972.3064001432,1.2956,1.2971,1.2949,1.2956,918972.3064
2006-10-03 11:30:00,17.61,17.63,17.61,17.62,864965.9414259929,1.2956,1.2971,1.2956,1.2964,864965.9414
2006-10-03 11:40:00,17.62,17.63,17.59,17.61,476120.11361211,1.2964,1.2971,1.2941,1.2956,476120.1136
2006-10-03 11:50:00,17.61,17.62,17.6,17.61,4758176.779682547,1.2956,1.2964,1.2949,1.2956,4758176.7797
2006-10-03 12:00:00,17.61,17.64,17.61,17.63,1104322.1509914277,1.2956,1.2978,1.2956,1.2971,1104322.151
2006-10-03 12:10:00,17.63,17.64,17.62,17.63,1032169.6473859624,1.2971,1.2978,1.2964,1.2971,1032169.6474
2006-10-03 12:20:00,17.64,17.66,17.63,17.64,945759.463427322,1.2978,1.2993,1.2971,1.2978,945759.4634
2006-10-03 12:30:00,17.64,17.65,17.63,17.63,1274550.2133899494,1.2978,1.2986,1.2971,1.2971,1274550.2134
2006-10-03 12:40:00,17.63,17.65,17.62,17.62,540927.7515810904,1.2971,1.2986,1.2964,1.2964,540927.7516
2006-10-03 12:50:00,17.62,17.63,17.62,17.62,403535.55908685183,1.2964,1.2971,1.2964,1.2964,403535.5591
2006-10-03 13:00:00,17.62,17.62,17.61,17.61,547408.5153779885,1.2964,1.2964,1.2956,1.2956,547408.5154
2006-10-03 13:10:00,17.61,17.61,17.6,17.6,542223.9043404701,1.2956,1.2956,1.2949,1.2949,542223.9043
2006-10-03 13:20:00,17.6,17.6,17.59,17.6,642027.6668127,1.2949,1.2949,1.2941,1.2949,642027.6668
2006-10-03 13:30:00,17.6,17.61,17.59,17.59,693441.7262680911,1.2949,1.2956,1.2941,1.2941,693441.7263
2006-10-03 13:40:00,17.59,17.59,17.54,17.56,2377144.1607022043,1.2941,1.2941,1.2905,1.2919,2377144.1607
2006-10-03 13:50:00,17.55,17.58,17.54,17.56,1290104.0465025047,1.2912,1.2934,1.2905,1.2919,1290104.0465
2006-10-03 14:00:00,17.56,17.62,17.56,17.62,970386.3658555344,1.2919,1.2964,1.2919,1.2964,970386.3659
2006-10-03 14:10:00,17.61,17.62,17.58,17.62,610487.9496677961,1.2956,1.2964,1.2934,1.2964,610487.9497
2006-10-03 14:20:00,17.62,17.64,17.58,17.61,863669.7886666133,1.2964,1.2978,1.2934,1.2956,863669.7887
2006-10-03 14:30:00,17.61,17.62,17.6,17.61,486921.38660694,1.2956,1.2964,1.2949,1.2956,486921.3866
2006-10-03 14:40:00,17.62,17.62,17.58,17.59,607895.644149037,1.2964,1.2964,1.2934,1.2941,607895.6441
2006-10-03 14:50:00,17.59,17.6,17.55,17.56,1068029.8737287985,1.2941,1.2949,1.2912,1.2919,1068029.8737
2006-10-03 15:00:00,17.56,17.57,17.54,17.55,927613.3247960074,1.2919,1.2927,1.2905,1.2912,927613.3248
2006-10-03 15:10:00,17.55,17.55,17.53,17.54,1987434.2310487349,1.2912,1.2912,1.2897,1.2905,1987434.231
2006-10-03 15:20:00,17.54,17.56,17.53,17.53,2476947.923174434,1.2905,1.2919,1.2897,1.2897,2476947.9232
2006-10-03 15:30:00,17.53,17.54,17.52,17.53,1635744.7823370674,1.2897,1.2905,1.289,1.2897,1635744.7823
2006-10-03 15:40:00,17.53,17.53,17.47,17.49,1867756.1262660176,1.2897,1.2897,1.2853,1.2868,1867756.1263
2006-10-03 15:50:00,17.49,17.52,17.46,17.51,4271687.4439954,1.2868,1.289,1.2846,1.2883,4271687.444
2006-10-04 09:30:00,17.59,17.59,17.52,17.56,1965399.6341392808,1.2941,1.2941,1.289,1.2919,1965399.6341
2006-10-04 09:40:00,17.57,17.59,17.54,17.56,995877.3701233334,1.2927,1.2941,1.2905,1.2919,995877.3701
2006-10-04 09:50:00,17.56,17.56,17.54,17.56,863237.7377468201,1.2919,1.2919,1.2905,1.2919,863237.7377
2006-10-04 10:00:00,17.56,17.57,17.54,17.55,3914813.3842462143,1.2919,1.2927,1.2905,1.2912,3914813.3842
2006-10-04 10:10:00,17.55,17.6,17.54,17.59,1811157.455773108,1.2912,1.2949,1.2905,1.2941,1811157.4558
2006-10-04 10:20:00,17.59,17.63,17.59,17.63,2162414.8535649823,1.2941,1.2971,1.2941,1.2971,2162414.8536
2006-10-04 10:30:00,17.63,17.66,17.63,17.65,1600748.657833818,1.2971,1.2993,1.2971,1.2986,1600748.6578
2006-10-04 10:40:00,17.65,17.68,17.64,17.66,1669876.8050007306,1.2986,1.3008,1.2978,1.2993,1669876.805
2006-10-04 10:50:00,17.66,17.69,17.66,17.67,1351887.328032933,1.2993,1.3015,1.2993,1.3,1351887.328
2006-10-04 11:00:00,17.67,17.71,17.67,17.7,1297880.9630587825,1.3,1.303,1.3,1.3022,1297880.9631
2006-10-04 11:10:00,17.7,17.72,17.7,17.7,1296584.8102994028,1.3022,1.3037,1.3022,1.3022,1296584.8103
2006-10-04 11:20:00,17.69,17.71,17.69,17.71,817440.3402487405,1.3015,1.303,1.3015,1.303,817440.3402
2006-10-04 11:30:00,17.71,17.72,17.69,17.7,1049451.684177691,1.303,1.3037,1.3015,1.3022,1049451.6842
2006-10-04 11:40:00,17.7,17.72,17.67,17.68,705971.2029420941,1.3022,1.3037,1.3,1.3008,705971.2029
2006-10-04 11:50:00,17.68,17.71,17.68,17.69,434211.1743921692,1.3008,1.303,1.3008,1.3015,434211.1744
2006-10-04 12:00:00,17.69,17.69,17.68,17.68,615240.5097855214,1.3015,1.3015,1.3008,1.3008,615240.5098
2006-10-04 12:10:00,17.68,17.69,17.66,17.68,577220.0288437195,1.3008,1.3015,1.2993,1.3008,577220.0288
2006-10-04 12:20:00,17.68,17.71,17.68,17.69,1300041.2176577484,1.3008,1.303,1.3008,1.3015,1300041.2177
2006-10-04 12:30:00,17.69,17.71,17.68,17.69,340888.17571683734,1.3015,1.303,1.3008,1.3015,340888.1757
2006-10-04 12:40:00,17.68,17.72,17.68,17.72,2270859.6344330763,1.3008,1.3037,1.3008,1.3037,2270859.6344
2006-10-04 12:50:00,17.72,17.72,17.69,17.69,1220543.8484157992,1.3037,1.3037,1.3015,1.3015,1220543.8484
2006-10-04 13:00:00,17.69,17.69,17.69,17.69,559505.9411321982,1.3015,1.3015,1.3015,1.3015,559505.9411
2006-10-04 13:10:00,17.69,17.72,17.69,17.72,790221.1323017686,1.3015,1.3037,1.3015,1.3037,790221.1323
2006-10-04 13:20:00,17.72,17.78,17.72,17.77,1351887.328032933,1.3037,1.3081,1.3037,1.3074,1351887.328
2006-10-04 13:30:00,17.78,17.81,17.76,17.81,1163513.1270030965,1.3081,1.3103,1.3067,1.3103,1163513.127
2006-10-04 13:40:00,17.81,17.82,17.81,17.81,968226.1112565683,1.3103,1.3111,1.3103,1.3103,968226.1113
2006-10-04 13:50:00,17.81,17.82,17.8,17.82,826081.3586446046,1.3103,1.3111,1.3096,1.3111,826081.3586
2006-10-04 14:00:00,17.82,17.86,17.82,17.83,1307818.1342140262,1.3111,1.314,1.3111,1.3118,1307818.1342
2006-10-04 14:10:00,17.83,17.83,17.82,17.82,1232641.2741700087,1.3118,1.3118,1.3111,1.3111,1232641.2742
2006-10-04 14:20:00,17.82,17.83,17.81,17.81,726709.6470921679,1.3111,1.3118,1.3103,1.3103,726709.6471
2006-10-04 14:30:00,17.81,17.82,17.76,17.76,1347998.869754794,1.3103,1.3111,1.3067,1.3067,1347998.8698
2006-10-04 14:40:00,17.77,17.77,17.75,17.75,1186843.8766719291,1.3074,1.3074,1.3059,1.3059,1186843.8767
2006-10-04 14:50:00,17.75,17.76,17.73,17.74,1048155.5314183112,1.3059,1.3067,1.3044,1.3052,1048155.5314
2006-10-04 15:00:00,17.74,17.75,17.72,17.73,1796899.775419932,1.3052,1.3059,1.3037,1.3044,1796899.7754
2006-10-04 15:10:00,17.73,17.74,17.71,17.72,3492699.635608255,1.3044,1.3052,1.303,1.3037,3492699.6356
2006-10-04 15:20:00,17.71,17.75,17.71,17.74,861077.483147854,1.303,1.3059,1.303,1.3052,861077.4831
2006-10-04 15:30:00,17.74,17.77,17.74,17.77,1072782.4338465235,1.3052,1.3074,1.3052,1.3074,1072782.4338
2006-10-04 15:40:00,17.78,17.78,17.75,17.76,1835352.3072815272,1.3081,1.3081,1.3059,1.3067,1835352.3073
2006-10-04 15:50:00,17.76,17.82,17.76,17.8,3047687.188221256,1.3067,1.3111,1.3067,1.3096,3047687.1882
2006-10-05 09:30:00,17.91,17.91,17.87,17.89,2246232.732004864,1.3177,1.3177,1.3147,1.3162,2246232.732
2006-10-05 09:40:00,17.9,17.9,17.83,17.89,990692.7590858148,1.317,1.317,1.3118,1.3162,990692.7591
2006-10-05 09:50:00,17.89,17.94,17.88,17.94,884840.2837364802,1.3162,1.3199,1.3155,1.3199,884840.2837
2006-10-05 10:00:00,17.94,17.99,17.91,17.94,1547174.3437794608,1.3199,1.3236,1.3177,1.3199,1547174.3438
2006-10-05 10:10:00,17.94,17.97,17.92,17.96,1199373.3533459322,1.3199,1.3221,1.3184,1.3214,1199373.3533
2006-10-05 10:20:00,17.96,17.96,17.94,17.96,790653.183221562,1.3214,1.3214,1.3199,1.3214,790653.1832
2006-10-05 10:30:00,17.96,17.96,17.92,17.94,944895.3615877356,1.3214,1.3214,1.3184,1.3199,944895.3616
2006-10-05 10:40:00,17.94,17.96,17.94,17.96,740967.3274453435,1.3199,1.3214,1.3199,1.3214,740967.3274
2006-10-05 10:50:00,17.96,18.02,17.96,18.01,1765360.0582750284,1.3214,1.3258,1.3214,1.325,1765360.0583
2006-10-05 11:00:00,18.01,18.03,18.0,18.01,1406325.7439268765,1.325,1.3265,1.3243,1.325,1406325.7439
2006-10-05 11:10:00,18.01,18.03,18.0,18.01,891321.0475333782,1.325,1.3265,1.3243,1.325,891321.0475
2006-10-05 11:20:00,18.01,18.02,17.96,17.98,1066301.6700496254,1.325,1.3258,1.3214,1.3228,1066301.67
2006-10-05 11:30:00,17.98,18.0,17.94,17.96,721957.0869744426,1.3228,1.3243,1.3199,1.3214,721957.087
2006-10-05 11:40:00,17.96,18.01,17.96,18.0,898665.9131698627,1.3214,1.325,1.3214,1.3243,898665.9132
2006-10-05 11:50:00,18.0,18.0,17.97,18.0,948351.768946081,1.3243,1.3243,1.3221,1.3243,948351.7689
2006-10-05 12:00:00,18.0,18.0,17.99,18.0,512412.39087473904,1.3243,1.3243,1.3236,1.3243,512412.3909
2006-10-05 12:10:00,18.0,18.01,18.0,18.0,813551.8819706016,1.3243,1.325,1.3243,1.3243,813551.882
2006-10-05 12:20:00,18.01,18.01,18.0,18.0,945759.463427322,1.325,1.325,1.3243,1.3243,945759.4634
2006-10-05 12:30:00,18.0,18.01,17.98,17.98,874471.0616614433,1.3243,1.325,1.3228,1.3228,874471.0617
2006-10-05 12:40:00,17.98,18.01,17.98,18.0,398782.99896912655,1.3228,1.325,1.3228,1.3243,398782.999
2006-10-05 12:50:00,18.0,18.01,18.0,18.01,299843.33833648305,1.3243,1.325,1.3243,1.325,299843.3383
2006-10-05 13:00:00,18.01,18.03,18.0,18.02,448036.80382555176,1.325,1.3265,1.3243,1.3258,448036.8038
2006-10-05 13:10:00,18.02,18.05,18.02,18.05,1568344.8388493278,1.3258,1.328,1.3258,1.328,1568344.8388
2006-10-05 13:20:00,18.05,18.07,18.04,18.06,677455.8422357426,1.328,1.3295,1.3273,1.3287,677455.8422
2006-10-05 13:30:00,18.06,18.07,18.02,18.02,516300.84915287787,1.3287,1.3295,1.3258,1.3258,516300.8492
2006-10-05 13:40:00,18.02,18.06,18.02,18.06,580244.3852822719,1.3258,1.3287,1.3258,1.3287,580244.3853
2006-10-05 13:50:00,18.05,18.06,18.01,18.01,474391.9099329371,1.328,1.3287,1.325,1.325,474391.9099
2006-10-05 14:00:00,18.01,18.03,18.01,18.03,630362.2919782836,1.325,1.3265,1.325,1.3265,630362.292
2006-10-05 14:10:00,18.03,18.06,18.03,18.06,786764.7249434231,1.3265,1.3287,1.3265,1.3287,786764.7249
2006-10-05 14:20:00,18.06,18.08,18.05,18.08,763433.9752745901,1.3287,1.3302,1.328,1.3302,763433.9753
2006-10-05 14:30:00,18.07,18.09,18.06,18.07,1491007.7242063442,1.3295,1.3309,1.3287,1.3295,1491007.7242
2006-10-05 14:40:00,18.07,18.08,18.06,18.08,460998.33141934784,1.3295,1.3302,1.3287,1.3302,460998.3314
2006-10-05 14:50:00,18.08,18.09,18.06,18.08,624313.5791011787,1.3302,1.3309,1.3287,1.3302,624313.5791
2006-10-05 15:00:00,18.08,18.1,18.06,18.1,693441.7262680911,1.3302,1.3317,1.3287,1.3317,693441.7263
2006-10-05 15:10:00,18.1,18.12,18.08,18.11,3121135.8445861,1.3317,1.3331,1.3302,1.3324,3121135.8446
2006-10-05 15:20:00,18.11,18.13,18.11,18.11,1401573.1838091512,1.3324,1.3339,1.3324,1.3324,1401573.1838
2006-10-05 15:30:00,18.11,18.13,18.1,18.12,1402869.3365685309,1.3324,1.3339,1.3317,1.3331,1402869.3366
2006-10-05 15:40:00,18.12,18.14,18.12,18.14,1710921.6423810849,1.3331,1.3346,1.3331,1.3346,1710921.6424
2006-10-05 15:50:00,18.14,18.16,18.13,18.15,3416658.673724651,1.3346,1.3361,1.3339,1.3353,3416658.6737
2006-10-06 09:30:00,18.22,18.26,18.15,18.15,3117247.3863079613,1.3405,1.3434,1.3353,1.3353,3117247.3863
2006-10-06 09:40:00,18.15,18.16,18.05,18.13,2279932.7037487333,1.3353,1.3361,1.328,1.3339,2279932.7037
2006-10-06 09:50:00,18.13,18.18,18.1,18.17,1412374.4568039812,1.3339,1.3376,1.3317,1.3368,1412374.4568
2006-10-06 10:00:00,18.19,18.22,18.15,18.21,1803812.590136624,1.3383,1.3405,1.3353,1.3398,1803812.5901
2006-10-06 10:10:00,18.21,18.23,18.19,18.21,1787826.7061042748,1.3398,1.3412,1.3383,1.3398,1787826.7061
2006-10-06 10:20:00,18.21,18.21,18.17,18.18,1380402.6887392842,1.3398,1.3398,1.3368,1.3376,1380402.6887
2006-10-06 10:30:00,18.18,18.19,18.17,18.19,709427.6103004396,1.3376,1.3383,1.3368,1.3383,709427.6103
2006-10-06 10:40:00,18.19,18.2,18.17,18.19,749608.3458412075,1.3383,1.339,1.3368,1.3383,749608.3458
2006-10-06 10:50:00,18.19,18.19,18.16,18.16,1085743.9614403197,1.3383,1.3383,1.3361,1.3361,1085743.9614
2006-10-06 11:00:00,18.16,18.16,18.13,18.15,778555.7574673522,1.3361,1.3361,1.3339,1.3353,778555.7575
2006-10-06 11:10:00,18.14,18.16,18.14,18.15,950079.9726252538,1.3346,1.3361,1.3346,1.3353,950079.9726
2006-10-06 11:20:00,18.15,18.16,18.15,18.16,787196.7758632163,1.3353,1.3361,1.3353,1.3361,787196.7759
2006-10-06 11:30:00,18.16,18.16,18.15,18.15,795837.7942590803,1.3361,1.3361,1.3353,1.3353,795837.7943
2006-10-06 11:40:00,18.15,18.15,18.13,18.13,909035.1352448995,1.3353,1.3353,1.3339,1.3339,909035.1352
2006-10-06 11:50:00,18.13,18.15,18.13,18.15,585861.0472395836,1.3339,1.3353,1.3339,1.3353,585861.0472
2006-10-06 12:00:00,18.15,18.16,18.14,18.14,680912.2495940883,1.3353,1.3361,1.3346,1.3346,680912.2496
2006-10-06 12:10:00,18.14,18.15,18.13,18.13,675727.6385565698,1.3346,1.3353,1.3339,1.3339,675727.6386
2006-10-06 12:20:00,18.13,18.16,18.13,18.15,559073.890212405,1.3339,1.3361,1.3339,1.3353,559073.8902
2006-10-06 12:30:00,18.16,18.16,18.14,18.14,1017479.9161129936,1.3361,1.3361,1.3346,1.3346,1017479.9161
2006-10-06 12:40:00,18.14,18.19,18.14,18.18,796701.8960986667,1.3346,1.3383,1.3346,1.3376,796701.8961
2006-10-06 12:50:00,18.18,18.18,18.16,18.16,643755.8704918728,1.3376,1.3376,1.3361,1.3361,643755.8705
2006-10-06 13:00:00,18.16,18.17,18.16,18.16,460134.2295797615,1.3361,1.3368,1.3361,1.3361,460134.2296
2006-10-06 13:10:00,18.16,18.19,18.16,18.18,625609.7318605583,1.3361,1.3383,1.3361,1.3376,625609.7319
2006-10-06 13:20:00,18.18,18.18,18.16,18.16,476552.1645319032,1.3376,1.3376,1.3361,1.3361,476552.1645
2006-10-06 13:30:00,18.16,18.17,18.16,18.16,514572.645473705,1.3361,1.3368,1.3361,1.3361,514572.6455
2006-10-06 13:40:00,18.16,18.17,18.16,18.17,1926083.0004381,1.3361,1.3368,1.3361,1.3368,1926083.0004
2006-10-06 13:50:00,18.17,18.19,18.17,18.19,418225.2903598207,1.3368,1.3383,1.3368,1.3383,418225.2904
2006-10-06 14:00:00,18.19,18.19,18.16,18.17,778987.8083871454,1.3383,1.3383,1.3361,1.3368,778987.8084
2006-10-06 14:10:00,18.17,18.18,18.16,18.16,761273.7206756241,1.3368,1.3376,1.3361,1.3361,761273.7207
2006-10-06 14:20:00,18.16,18.19,18.16,18.17,751336.5495203804,1.3361,1.3383,1.3361,1.3368,751336.5495
2006-10-06 14:30:00,18.17,18.22,18.17,18.21,1304361.7268556806,1.3368,1.3405,1.3368,1.3398,1304361.7269
2006-10-06 14:40:00,18.21,18.22,18.18,18.18,634682.8011762155,1.3398,1.3405,1.3376,1.3376,634682.8012
2006-10-06 14:50:00,18.18,18.19,18.18,18.19,365947.1290648431,1.3376,1.3383,1.3376,1.3383,365947.1291
2006-10-06 15:00:00,18.18,18.23,18.18,18.22,1318619.4072088562,1.3376,1.3412,1.3376,1.3405,1318619.4072
2006-10-06 15:10:00,18.21,18.22,18.2,18.22,1020936.3234713392,1.3398,1.3405,1.339,1.3405,1020936.3235
2006-10-06 15:20:00,18.22,18.22,18.19,18.19,576787.9779239263,1.3405,1.3405,1.3383,1.3383,576787.9779
2006-10-06 15:30:00,18.19,18.21,18.18,18.2,715908.3740973377,1.3383,1.3398,1.3376,1.339,715908.3741
2006-10-06 15:40:00,18.2,18.21,18.18,18.19,1014455.5596744412,1.339,1.3398,1.3376,1.3383,1014455.5597
2006-10-06 15:50:00,18.19,18.2,18.19,18.2,2062611.091092752,1.3383,1.339,1.3383,1.339,2062611.0911
2006-10-09 09:30:00,18.25,18.25,18.21,18.23,1148391.3448103345,1.3427,1.3427,1.3398,1.3412,1148391.3448
2006-10-09 09:40:00,18.23,18.23,18.18,18.19,799726.2525372192,1.3412,1.3412,1.3376,1.3383,799726.2525
2006-10-09 09:50:00,18.2,18.2,18.1,18.11,940142.8014700102,1.339,1.339,1.3317,1.3324,940142.8015
2006-10-09 10:00:00,18.11,18.13,18.11,18.12,472231.6553339712,1.3324,1.3339,1.3324,1.3331,472231.6553
2006-10-09 10:10:00,18.12,18.14,18.1,18.11,521053.4092706031,1.3331,1.3346,1.3317,1.3324,521053.4093
2006-10-09 10:20:00,18.11,18.14,18.11,18.13,406991.9664451974,1.3324,1.3346,1.3324,1.3339,406991.9664
2006-10-09 10:30:00,18.13,18.15,18.12,18.13,422545.79955775273,1.3339,1.3353,1.3331,1.3339,422545.7996
2006-10-09 10:40:00,18.13,18.15,18.12,18.14,595798.2183948272,1.3339,1.3353,1.3331,1.3346,595798.2184
2006-10-09 10:50:00,18.14,18.16,18.13,18.16,359034.31434815185,1.3346,1.3361,1.3339,1.3361,359034.3143
2006-10-09 11:00:00,18.16,18.25,18.16,18.25,962609.4492992568,1.3361,1.3427,1.3361,1.3427,962609.4493
2006-10-09 11:10:00,18.25,18.25,18.19,18.19,420385.5449587868,1.3427,1.3427,1.3383,1.3383,420385.545
2006-10-09 11:20:00,18.19,18.2,18.17,18.19,636411.0048553883,1.3383,1.339,1.3368,1.3383,636411.0049
2006-10-09 11:30:00,18.19,18.2,18.18,18.19,6719687.955543689,1.3383,1.339,1.3376,1.3383,6719687.9555
2006-10-09 11:40:00,18.19,18.2,18.19,18.19,400511.2026482994,1.3383,1.339,1.3383,1.3383,400511.2026
2006-10-09 11:50:00,18.19,18.2,18.18,18.19,703378.8974233349,1.3383,1.339,1.3376,1.3383,703378.8974
2006-10-09 12:00:00,18.19,18.2,18.19,18.19,177140.8771152133,1.3383,1.339,1.3383,1.3383,177140.8771
2006-10-09 12:10:00,18.19,18.2,18.19,18.2,123566.56306085612,1.3383,1.339,1.3383,1.339,123566.5631
2006-10-09 12:20:00,18.19,18.2,18.19,18.19,207384.4415007376,1.3383,1.339,1.3383,1.3383,207384.4415
2006-10-09 12:30:00,18.19,18.2,18.19,18.2,281697.1997051685,1.3383,1.339,1.3383,1.339,281697.1997
2006-10-09 12:40:00,18.2,18.2,18.19,18.19,240652.3623248142,1.339,1.339,1.3383,1.3383,240652.3623
2006-10-09 12:50:00,18.19,18.19,18.17,18.19,391438.1333326421,1.3383,1.3383,1.3368,1.3383,391438.1333
2006-10-09 13:00:00,18.19,18.2,18.17,18.19,497290.6086819769,1.3383,1.339,1.3368,1.3383,497290.6087
2006-10-09 13:10:00,18.19,18.2,18.17,18.18,257934.3991165424,1.3383,1.339,1.3368,1.3376,257934.3991
2006-10-09 13:20:00,18.18,18.19,18.17,18.18,295954.8800583442,1.3376,1.3383,1.3368,1.3376,295954.8801
2006-10-09 13:30:00,18.18,18.18,18.17,18.17,328790.74996262765,1.3376,1.3376,1.3368,1.3368,328790.75
2006-10-09 13:40:00,18.17,18.18,18.16,18.17,435075.2762317556,1.3368,1.3376,1.3361,1.3368,435075.2762
2006-10-09 13:50:00,18.18,18.2,18.15,18.15,689985.3189097455,1.3376,1.339,1.3353,1.3353,689985.3189
2006-10-09 14:00:00,18.16,18.19,18.16,18.16,723685.2906536154,1.3361,1.3383,1.3361,1.3361,723685.2907
2006-10-09 14:10:00,18.16,18.18,18.16,18.17,294226.6763791714,1.3361,1.3376,1.3361,1.3368,294226.6764
2006-10-09 14:20:00,18.17,18.2,18.17,18.2,535311.0896237788,1.3368,1.339,1.3368,1.339,535311.0896
2006-10-09 14:30:00,18.2,18.2,18.19,18.19,325334.342604282,1.339,1.339,1.3383,1.3383,325334.3426
2006-10-09 14:40:00,18.19,18.22,18.19,18.2,357738.16158877226,1.3383,1.3405,1.3383,1.339,357738.1616
2006-10-09 14:50:00,18.2,18.21,18.19,18.2,243244.6678435734,1.339,1.3398,1.3383,1.339,243244.6678
2006-10-09 15:00:00,18.2,18.21,18.2,18.21,395758.6425305742,1.339,1.3398,1.339,1.3398,395758.6425
2006-10-09 15:10:00,18.21,18.23,18.2,18.22,483032.9283288012,1.3398,1.3412,1.339,1.3405,483032.9283
2006-10-09 15:20:00,18.22,18.23,18.2,18.2,464886.7896974867,1.3405,1.3412,1.339,1.339,464886.7897
2006-10-09 15:30:00,18.2,18.22,18.2,18.21,413472.7302420955,1.339,1.3405,1.339,1.3398,413472.7302
2006-10-09 15:40:00,18.21,18.24,18.21,18.24,607895.644149037,1.3398,1.342,1.3398,1.342,607895.6441
2006-10-09 15:50:00,18.24,18.24,18.22,18.24,816144.1874893609,1.342,1.342,1.3405,1.342,816144.1875
2006-10-10 09:30:00,18.32,18.33,18.28,18.28,1570073.0425285003,1.3479,1.3486,1.3449,1.3449,1570073.0425
2006-10-10 09:40:00,18.28,18.28,18.2,18.21,975570.9768930528,1.3449,1.3449,1.339,1.3398,975570.9769
2006-10-10 09:50:00,18.21,18.23,18.2,18.22,619993.0699032466,1.3398,1.3412,1.339,1.3405,619993.0699
2006-10-10 10:00:00,18.22,18.4,18.19,18.27,2150749.4787305654,1.3405,1.3537,1.3383,1.3442,2150749.4787
2006-10-10 10:10:00,18.27,18.27,18.17,18.2,1278438.6716680883,1.3442,1.3442,1.3368,1.339,1278438.6717
2006-10-10 10:20:00,18.2,18.23,18.13,18.13,1611981.9817484412,1.339,1.3412,1.3339,1.3339,1611981.9817
2006-10-10 10:30:00,18.13,18.16,18.08,18.08,991988.9118451946,1.3339,1.3361,1.3302,1.3302,991988.9118
2006-10-10 10:40:00,18.08,18.08,17.96,18.0,2037120.086824953,1.3302,1.3302,1.3214,1.3243,2037120.0868
2006-10-10 10:50:00,18.0,18.09,18.0,18.03,1550198.7002180133,1.3243,1.3309,1.3243,1.3265,1550198.7002
2006-10-10 11:00:00,18.03,18.05,18.02,18.03,715044.2722577513,1.3265,1.328,1.3258,1.3265,715044.2723
2006-10-10 11:10:00,18.03,18.05,18.02,18.02,983347.8934493306,1.3265,1.328,1.3258,1.3258,983347.8934
2006-10-10 11:20:00,18.02,18.1,18.02,18.07,648076.3796898049,1.3258,1.3317,1.3258,1.3295,648076.3797
2006-10-10 11:30:00,18.07,18.07,18.04,18.05,420385.5449587868,1.3295,1.3295,1.3273,1.328,420385.545
2006-10-10 11:40:00,18.05,18.11,18.04,18.07,1729067.7810123994,1.328,1.3324,1.3273,1.3295,1729067.781
2006-10-10 11:50:00,18.07,18.08,18.05,18.06,479144.4700506624,1.3295,1.3302,1.328,1.3287,479144.4701
2006-10-10 12:00:00,18.06,18.07,18.04,18.06,1147527.2429707476,1.3287,1.3295,1.3273,1.3287,1147527.243
2006-10-10 12:10:00,18.04,18.12,18.04,18.11,680048.1477545019,1.3273,1.3331,1.3273,1.3324,680048.1478
2006-10-10 12:20:00,18.11,18.13,18.11,18.11,343912.5321553898,1.3324,1.3339,1.3324,1.3324,343912.5322
2006-10-10 12:30:00,18.11,18.11,18.07,18.07,425138.105076512,1.3324,1.3324,1.3295,1.3295,425138.1051
2006-10-10 12:40:00,18.07,18.08,18.07,18.07,211704.9506986696,1.3295,1.3302,1.3295,1.3295,211704.9507
2006-10-10 12:50:00,18.07,18.07,18.06,18.07,192262.65930797544,1.3295,1.3295,1.3287,1.3295,192262.6593
2006-10-10 13:00:00,18.07,18.08,18.06,18.08,274784.3849884772,1.3295,1.3302,1.3287,1.3302,274784.385
2006-10-10 13:10:00,18.08,18.08,18.06,18.06,693873.7771878843,1.3302,1.3302,1.3287,1.3287,693873.7772
2006-10-10 13:20:00,18.06,18.07,18.04,18.05,724981.443412995,1.3287,1.3295,1.3273,1.328,724981.4434
2006-10-10 13:30:00,18.05,18.06,18.02,18.02,687825.0643107796,1.328,1.3287,1.3258,1.3258,687825.0643
2006-10-10 13:40:00,18.02,18.03,17.97,17.98,1309546.337893199,1.3258,1.3265,1.3221,1.3228,1309546.3379
2006-10-10 13:50:00,17.98,18.04,17.97,18.02,1337629.647679757,1.3228,1.3273,1.3221,1.3258,1337629.6477
2006-10-10 14:00:00,18.02,18.05,18.02,18.05,928045.3757158006,1.3258,1.328,1.3258,1.328,928045.3757
2006-10-10 14:10:00,18.05,18.05,18.03,18.05,484329.0810881808,1.328,1.328,1.3265,1.328,484329.0811
2006-10-10 14:20:00,18.05,18.07,18.03,18.05,838178.7843988142,1.328,1.3295,1.3265,1.328,838178.7844
2006-10-10 14:30:00,18.05,18.07,18.05,18.05,511548.2890351526,1.328,1.3295,1.328,1.328,511548.289
2006-10-10 14:40:00,18.05,18.07,18.03,18.07,483032.9283288012,1.328,1.3295,1.3265,1.3295,483032.9283
2006-10-10 14:50:00,18.07,18.08,18.07,18.07,568146.9595280623,1.3295,1.3302,1.3295,1.3295,568146.9595
2006-10-10 15:00:00,18.07,18.08,18.06,18.07,1217519.4919772467,1.3295,1.3302,1.3287,1.3295,1217519.492
2006-10-10 15:10:00,18.07,18.08,18.07,18.07,454085.5167026566,1.3295,1.3302,1.3295,1.3295,454085.5167
2006-10-10 15:20:00,18.07,18.11,18.07,18.08,813551.8819706016,1.3295,1.3324,1.3295,1.3302,813551.882
2006-10-10 15:30:00,18.09,18.09,18.07,18.08,839906.9880779871,1.3309,1.3309,1.3295,1.3302,839906.9881
2006-10-10 15:40:00,18.08,18.1,18.07,18.07,973410.7222940868,1.3302,1.3317,1.3295,1.3295,973410.7223
2006-10-10 15:50:00,18.07,18.09,18.05,18.06,1500080.7935220017,1.3295,1.3309,1.328,1.3287,1500080.7935
2006-10-11 09:30:00,18.07,18.11,18.06,18.1,1399412.9292101853,1.3295,1.3324,1.3287,1.3317,1399412.9292
2006-10-11 09:40:00,18.1,18.1,18.07,18.1,651964.8379679436,1.3317,1.3317,1.3295,1.3317,651964.838
2006-10-11 09:50:00,18.1,18.1,18.06,18.08,693873.7771878843,1.3317,1.3317,1.3287,1.3302,693873.7772
2006-10-11 10:00:00,18.07,18.18,18.07,18.14,1515634.6266345568,1.3295,1.3376,1.3295,1.3346,1515634.6266
2006-10-11 10:10:00,18.14,18.15,18.09,18.12,557777.7374530253,1.3346,1.3353,1.3309,1.3331,557777.7375
2006-10-11 10:20:00,18.12,18.14,18.11,18.12,305892.05121358787,1.3331,1.3346,1.3324,1.3331,305892.0512
2006-10-11 10:30:00,18.12,18.13,18.11,18.12,873606.9598218569,1.3331,1.3339,1.3324,1.3331,873606.9598
2006-10-11 10:40:00,18.12,18.13,18.07,18.07,491673.9467246653,1.3331,1.3339,1.3295,1.3295,491673.9467
2006-10-11 10:50:00,18.07,18.1,18.07,18.08,938414.5977908374,1.3295,1.3317,1.3295,1.3302,938414.5978
2006-10-11 11:00:00,18.07,18.08,18.05,18.06,896937.7094906899,1.3295,1.3302,1.328,1.3287,896937.7095
2006-10-11 11:10:00,18.06,18.08,18.05,18.06,526670.0712279148,1.3287,1.3302,1.328,1.3287,526670.0712
2006-10-11 11:20:00,18.07,18.08,18.06,18.07,243676.7187633666,1.3295,1.3302,1.3287,1.3295,243676.7188
2006-10-11 11:30:00,18.08,18.08,18.06,18.07,290338.21810103254,1.3302,1.3302,1.3287,1.3295,290338.2181
2006-10-11 11:40:00,18.07,18.09,18.06,18.08,773371.1464298337,1.3295,1.3309,1.3287,1.3302,773371.1464
2006-10-11 11:50:00,18.07,18.13,18.07,18.11,820032.6457674997,1.3295,1.3339,1.3295,1.3324,820032.6458
2006-10-11 12:00:00,18.11,18.13,18.1,18.12,1245602.8017638049,1.3324,1.3339,1.3317,1.3331,1245602.8018
2006-10-11 12:10:00,18.12,18.16,18.12,18.14,864101.8395864065,1.3331,1.3361,1.3331,1.3346,864101.8396
2006-10-11 12:20:00,18.14,18.16,18.13,18.16,575491.8251645467,1.3346,1.3361,1.3339,1.3361,575491.8252
2006-10-11 12:30:00,18.16,18.16,18.13,18.14,860213.3813082676,1.3361,1.3361,1.3339,1.3346,860213.3813
2006-10-11 12:40:00,18.14,18.17,18.14,18.17,322309.9861657296,1.3346,1.3368,1.3346,1.3368,322309.9862
2006-10-11 12:50:00,18.17,18.19,18.16,18.17,344344.583075183,1.3368,1.3383,1.3361,1.3368,344344.5831
2006-10-11 13:00:00,18.17,18.21,18.16,18.21,372859.9437815344,1.3368,1.3398,1.3361,1.3398,372859.9438
2006-10-11 13:10:00,18.21,18.22,18.19,18.19,326198.4444438684,1.3398,1.3405,1.3383,1.3383,326198.4444
2006-10-11 13:20:00,18.2,18.2,18.19,18.2,459702.17865996825,1.339,1.339,1.3383,1.339,459702.1787
2006-10-11 13:30:00,18.2,18.22,18.2,18.21,508091.881676807,1.339,1.3405,1.339,1.3398,508091.8817
2006-10-11 13:40:00,18.21,18.21,18.2,18.21,163315.2476818308,1.3398,1.3398,1.339,1.3398,163315.2477
2006-10-11 13:50:00,18.2,18.22,18.2,18.21,217321.6126559812,1.339,1.3405,1.339,1.3398,217321.6127
2006-10-11 14:00:00,18.21,18.25,18.2,18.25,876199.2653406161,1.3398,1.3427,1.339,1.3427,876199.2653
2006-10-11 14:10:00,18.25,18.25,18.2,18.24,720228.8832952698,1.3427,1.3427,1.339,1.342,720228.8833
2006-10-11 14:20:00,18.24,18.24,18.22,18.23,410016.32288374985,1.342,1.342,1.3405,1.3412,410016.3229
2006-10-11 14:30:00,18.23,18.23,18.2,18.21,506363.67799763416,1.3412,1.3412,1.339,1.3398,506363.678
2006-10-11 14:40:00,18.21,18.22,18.18,18.2,778123.706547559,1.3398,1.3405,1.3376,1.339,778123.7065
2006-10-11 14:50:00,18.2,18.2,18.14,18.18,1284919.4354649864,1.339,1.339,1.3346,1.3376,1284919.4355
2006-10-11 15:00:00,18.18,18.22,18.16,18.22,867126.1960249589,1.3376,1.3405,1.3361,1.3405,867126.196
2006-10-11 15:10:00,18.22,18.27,18.2,18.26,1672901.1614392828,1.3405,1.3442,1.339,1.3434,1672901.1614
2006-10-11 15:20:00,18.26,18.27,18.22,18.23,843795.4463561259,1.3434,1.3442,1.3405,1.3412,843795.4464
2006-10-11 15:30:00,18.23,18.25,18.22,18.22,711587.8648994057,1.3412,1.3427,1.3405,1.3405,711587.8649
2006-10-11 15:40:00,18.22,18.24,18.21,18.24,622585.3754220059,1.3405,1.342,1.3398,1.342,622585.3754
2006-10-11 15:50:00,18.24,18.24,18.22,18.23,1160056.7196447507,1.342,1.342,1.3405,1.3412,1160056.7196
2006-10-12 09:30:00,18.33,18.33,18.19,18.2,1634016.5786578946,1.3486,1.3486,1.3383,1.339,1634016.5787
2006-10-12 09:40:00,18.2,18.23,18.17,18.17,623017.4263417991,1.339,1.3412,1.3368,1.3368,623017.4263
2006-10-12 09:50:00,18.17,18.21,18.14,18.2,1763199.8036760625,1.3368,1.3398,1.3346,1.339,1763199.8037
2006-10-12 10:00:00,18.19,18.21,18.17,18.2,600118.7275927593,1.3383,1.3398,1.3368,1.339,600118.7276
2006-10-12 10:10:00,18.2,18.26,18.2,18.25,780716.0120663182,1.339,1.3434,1.339,1.3427,780716.0121
2006-10-12 10:20:00,18.25,18.25,18.21,18.22,994149.1664441606,1.3427,1.3427,1.3398,1.3405,994149.1664
2006-10-12 10:30:00,18.23,18.25,18.21,18.24,593205.912876068,1.3412,1.3427,1.3398,1.342,593205.9129
2006-10-12 10:40:00,18.24,18.27,18.23,18.25,1335037.342160998,1.342,1.3442,1.3412,1.3427,1335037.3422
2006-10-12 10:50:00,18.25,18.26,18.24,18.25,501179.0669601157,1.3427,1.3434,1.342,1.3427,501179.067
2006-10-12 11:00:00,18.25,18.25,18.24,18.24,600982.8294323457,1.3427,1.3427,1.342,1.342,600982.8294
2006-10-12 11:10:00,18.24,18.25,18.24,18.24,430322.7161140304,1.342,1.3427,1.342,1.342,430322.7161
2006-10-12 11:20:00,18.24,18.26,18.24,18.26,306756.15305317426,1.342,1.3434,1.342,1.3434,306756.1531
2006-10-12 11:30:00,18.26,18.26,18.23,18.23,834722.3770404686,1.3434,1.3434,1.3412,1.3412,834722.377
2006-10-12 11:40:00,18.23,18.25,18.23,18.25,304163.8475344151,1.3412,1.3427,1.3412,1.3427,304163.8475
2006-10-12 11:50:00,18.25,18.26,18.24,18.24,366811.2309044295,1.3427,1.3434,1.342,1.342,366811.2309
2006-10-12 12:00:00,18.24,18.25,18.22,18.22,807071.1181737037,1.342,1.3427,1.3405,1.3405,807071.1182
2006-10-12 12:10:00,18.22,18.24,18.22,18.22,2254873.750400728,1.3405,1.342,1.3405,1.3405,2254873.7504
2006-10-12 12:20:00,18.22,18.22,18.2,18.22,1377378.332300732,1.3405,1.3405,1.339,1.3405,1377378.3323
2006-10-12 12:30:00,18.22,18.23,18.21,18.23,314101.0186896587,1.3405,1.3412,1.3398,1.3412,314101.0187
2006-10-12 12:40:00,18.23,18.24,18.23,18.23,528398.2749070876,1.3412,1.342,1.3412,1.3412,528398.2749
2006-10-12 12:50:00,18.23,18.24,18.22,18.23,363354.823546084,1.3412,1.342,1.3405,1.3412,363354.8235
2006-10-12 13:00:00,18.23,18.24,18.21,18.21,213865.2052976356,1.3412,1.342,1.3398,1.3398,213865.2053
2006-10-12 13:10:00,18.21,18.21,18.2,18.21,315397.1714490384,1.3398,1.3398,1.339,1.3398,315397.1714
2006-10-12 13:20:00,18.21,18.21,18.19,18.19,435075.2762317556,1.3398,1.3398,1.3383,1.3383,435075.2762
2006-10-12 13:30:00,18.19,18.19,18.18,18.18,510252.136275773,1.3383,1.3383,1.3376,1.3376,510252.1363
2006-10-12 13:40:00,18.18,18.18,18.16,18.16,708563.5084608532,1.3376,1.3376,1.3361,1.3361,708563.5085
2006-10-12 13:50:00,18.16,18.19,18.16,18.19,1029577.3418672032,1.3361,1.3383,1.3361,1.3383,1029577.3419
2006-10-12 14:00:00,18.19,18.22,18.18,18.22,504203.4233986682,1.3383,1.3405,1.3376,1.3405,504203.4234
2006-10-12 14:10:00,18.22,18.22,18.19,18.2,475688.0626923168,1.3405,1.3405,1.3383,1.339,475688.0627
2006-10-12 14:20:00,18.21,18.21,18.19,18.2,616104.6116251078,1.3398,1.3398,1.3383,1.339,616104.6116
2006-10-12 14:30:00,18.2,18.22,18.19,18.22,692145.5735087115,1.339,1.3405,1.3383,1.3405,692145.5735
2006-10-12 14:40:00,18.22,18.25,18.22,18.23,538335.4460623312,1.3405,1.3427,1.3405,1.3412,538335.4461
2006-10-12 14:50:00,18.22,18.23,18.22,18.23,303299.7456948287,1.3405,1.3412,1.3405,1.3412,303299.7457
2006-10-12 15:00:00,18.23,18.25,18.22,18.24,1341518.105957896,1.3412,1.3427,1.3405,1.342,1341518.106
2006-10-12 15:10:00,18.24,18.25,18.24,18.25,854596.7193509559,1.342,1.3427,1.342,1.3427,854596.7194
2006-10-12 15:20:00,18.25,18.26,18.24,18.25,765162.1789537629,1.3427,1.3434,1.342,1.3427,765162.179
2006-10-12 15:30:00,18.25,18.25,18.22,18.23,908603.0843251063,1.3427,1.3427,1.3405,1.3412,908603.0843
2006-10-12 15:40:00,18.23,18.24,18.23,18.23,1107778.558349773,1.3412,1.342,1.3412,1.3412,1107778.5583
2006-10-12 15:50:00,18.23,18.24,18.21,18.23,1490143.6223667578,1.3412,1.342,1.3398,1.3412,1490143.6224
2006-10-13 09:30:00,18.33,18.39,18.33,18.36,2266107.074315351,1.3486,1.353,1.3486,1.3508,2266107.0743
2006-10-13 09:40:00,18.36,18.37,18.33,18.33,1811157.455773108,1.3508,1.3515,1.3486,1.3486,1811157.4558
2006-10-13 09:50:00,18.33,18.35,18.3,18.32,668814.8238398785,1.3486,1.3501,1.3464,1.3479,668814.8238
2006-10-13 10:00:00,18.32,18.35,18.32,18.35,1021800.4253109256,1.3479,1.3501,1.3479,1.3501,1021800.4253
2006-10-13 10:10:00,18.35,18.37,18.34,18.36,666654.5692409126,1.3501,1.3515,1.3493,1.3508,666654.5692
2006-10-13 10:20:00,18.36,18.36,18.32,18.32,642459.7177324932,1.3508,1.3508,1.3479,1.3479,642459.7177
2006-10-13 10:30:00,18.33,18.34,18.31,18.32,710723.7630598194,1.3486,1.3493,1.3471,1.3479,710723.7631
2006-10-13 10:40:00,18.31,18.33,18.29,18.3,1568776.8897691208,1.3471,1.3486,1.3457,1.3464,1568776.8898
2006-10-13 10:50:00,18.3,18.31,18.25,18.25,527102.122147708,1.3464,1.3471,1.3427,1.3427,527102.1221
2006-10-13 11:00:00,18.26,18.27,18.18,18.18,730598.1053703066,1.3434,1.3442,1.3376,1.3376,730598.1054
2006-10-13 11:10:00,18.18,18.22,18.16,18.21,734918.6145682387,1.3376,1.3405,1.3361,1.3398,734918.6146
2006-10-13 11:20:00,18.21,18.23,18.18,18.22,541791.8534206769,1.3398,1.3412,1.3376,1.3405,541791.8534
2006-10-13 11:30:00,18.22,18.23,18.2,18.22,257934.3991165424,1.3405,1.3412,1.339,1.3405,257934.3991
2006-10-13 11:40:00,18.22,18.27,18.21,18.27,381068.9112576053,1.3405,1.3442,1.3398,1.3442,381068.9113
2006-10-13 11:50:00,18.27,18.27,18.25,18.25,232875.44576853653,1.3442,1.3442,1.3427,1.3427,232875.4458
2006-10-13 12:00:00,18.26,18.29,18.25,18.27,502043.1687997021,1.3434,1.3457,1.3427,1.3442,502043.1688
2006-10-13 12:10:00,18.27,18.29,18.26,18.27,324902.2916844888,1.3442,1.3457,1.3434,1.3442,324902.2917
2006-10-13 12:20:00,18.26,18.28,18.26,18.27,303299.7456948287,1.3434,1.3449,1.3434,1.3442,303299.7457
2006-10-13 12:30:00,18.27,18.29,18.27,18.28,165907.55320059005,1.3442,1.3457,1.3442,1.3449,165907.5532
2006-10-13 12:40:00,18.28,18.31,18.27,18.3,238060.05680605496,1.3449,1.3471,1.3442,1.3464,238060.0568
2006-10-13 12:50:00,18.31,18.31,18.28,18.28,213001.1034580492,1.3471,1.3471,1.3449,1.3449,213001.1035
2006-10-13 13:00:00,18.28,18.29,18.26,18.27,142144.75261196386,1.3449,1.3457,1.3434,1.3442,142144.7526
2006-10-13 13:10:00,18.27,18.27,18.26,18.26,89866.59131698628,1.3442,1.3442,1.3434,1.3434,89866.5913
2006-10-13 13:20:00,18.26,18.31,18.26,18.31,358170.21250856546,1.3434,1.3471,1.3434,1.3471,358170.2125
2006-10-13 13:30:00,18.31,18.32,18.28,18.29,451493.2111838974,1.3471,1.3479,1.3449,1.3457,451493.2112
2006-10-13 13:40:00,18.29,18.32,18.28,18.31,633818.6993366291,1.3457,1.3479,1.3449,1.3471,633818.6993
2006-10-13 13:50:00,18.31,18.34,18.3,18.3,644619.9723314592,1.3471,1.3493,1.3464,1.3464,644619.9723
2006-10-13 14:00:00,18.31,18.36,18.3,18.35,508955.9835163934,1.3471,1.3508,1.3464,1.3501,508955.9835
2006-10-13 14:10:00,18.35,18.37,18.34,18.37,673135.3330378106,1.3501,1.3515,1.3493,1.3515,673135.333
2006-10-13 14:20:00,18.37,18.37,18.32,18.32,592341.8110364816,1.3515,1.3515,1.3479,1.3479,592341.811
2006-10-13 14:30:00,18.32,18.33,18.3,18.31,492970.0994840449,1.3479,1.3486,1.3464,1.3471,492970.0995
2006-10-13 14:40:00,18.31,18.34,18.31,18.34,379772.75849822565,1.3471,1.3493,1.3471,1.3493,379772.7585
2006-10-13 14:50:00,18.34,18.35,18.33,18.34,681776.3514336747,1.3493,1.3501,1.3486,1.3493,681776.3514
2006-10-13 15:00:00,18.34,18.37,18.34,18.35,902122.3205282084,1.3493,1.3515,1.3493,1.3501,902122.3205
2006-10-13 15:10:00,18.35,18.35,18.34,18.35,931501.783074146,1.3501,1.3501,1.3493,1.3501,931501.7831
2006-10-13 15:20:00,18.34,18.37,18.34,18.36,642891.7686522864,1.3493,1.3515,1.3493,1.3508,642891.7687
2006-10-13 15:30:00,18.36,18.38,18.36,18.37,874903.1125812365,1.3508,1.3523,1.3508,1.3515,874903.1126
2006-10-13 15:40:00,18.38,18.4,18.37,18.4,1327692.4765245134,1.3523,1.3537,1.3515,1.3537,1327692.4765
2006-10-13 15:50:00,18.4,18.44,18.4,18.41,2687788.772033517,1.3537,1.3567,1.3537,1.3545,2687788.772
2006-10-16 09:30:00,18.47,18.49,18.37,18.43,1080127.299483008,1.3589,1.3604,1.3515,1.356,1080127.2995
2006-10-16 09:40:00,18.42,18.44,18.32,18.33,585428.9963197904,1.3552,1.3567,1.3479,1.3486,585428.9963
2006-10-16 09:50:00,18.33,18.42,18.32,18.39,632954.5974970427,1.3486,1.3552,1.3479,1.353,632954.5975
2006-10-16 10:00:00,18.39,18.41,18.37,18.39,468343.1970558323,1.353,1.3545,1.3515,1.353,468343.1971
2006-10-16 10:10:00,18.39,18.39,18.35,18.35,700354.5409847824,1.353,1.353,1.3501,1.3501,700354.541
2006-10-16 10:20:00,18.35,18.47,18.35,18.4,1748078.0214833005,1.3501,1.3589,1.3501,1.3537,1748078.0215
2006-10-16 10:30:00,18.4,18.4,18.37,18.38,746583.9894026552,1.3537,1.3537,1.3515,1.3523,746583.9894
2006-10-16 10:40:00,18.38,18.38,18.3,18.3,590181.5564375157,1.3523,1.3523,1.3464,1.3464,590181.5564
2006-10-16 10:50:00,18.3,18.3,18.26,18.27,1140614.4282540565,1.3464,1.3464,1.3434,1.3442,1140614.4283
2006-10-16 11:00:00,18.27,18.27,18.2,18.22,1060685.008092314,1.3442,1.3442,1.339,1.3405,1060685.0081
2006-10-16 11:10:00,18.22,18.25,18.21,18.24,797998.0488580463,1.3405,1.3427,1.3398,1.342,797998.0489
2006-10-16 11:20:00,18.24,18.28,18.23,18.28,719796.8323754766,1.342,1.3449,1.3412,1.3449,719796.8324
2006-10-16 11:30:00,18.28,18.31,18.27,18.3,540495.7006612972,1.3449,1.3471,1.3442,1.3464,540495.7007
2006-10-16 11:40:00,18.3,18.31,18.28,18.28,323174.08800531604,1.3464,1.3471,1.3449,1.3449,323174.088
2006-10-16 11:50:00,18.28,18.29,18.27,18.29,593637.9637958612,1.3449,1.3457,1.3442,1.3457,593637.9638
2006-10-16 12:00:00,18.28,18.29,18.24,18.24,451925.2621036906,1.3449,1.3457,1.342,1.342,451925.2621
2006-10-16 12:10:00,18.24,18.26,18.23,18.24,404399.6609264382,1.342,1.3434,1.3412,1.342,404399.6609
2006-10-16 12:20:00,18.25,18.25,18.24,18.25,190966.50654859585,1.3427,1.3427,1.342,1.3427,190966.5065
2006-10-16 12:30:00,18.25,18.26,18.23,18.24,255342.0935977831,1.3427,1.3434,1.3412,1.342,255342.0936
2006-10-16 12:40:00,18.24,18.26,18.24,18.26,216025.4598966016,1.342,1.3434,1.342,1.3434,216025.4599
2006-10-16 12:50:00,18.26,18.27,18.25,18.25,253613.88991861028,1.3434,1.3442,1.3427,1.3427,253613.8899
2006-10-16 13:00:00,18.25,18.28,18.25,18.27,294226.6763791714,1.3427,1.3449,1.3427,1.3442,294226.6764
2006-10-16 13:10:00,18.28,18.3,18.27,18.29,341752.27755642374,1.3449,1.3464,1.3442,1.3457,341752.2776
2006-10-16 13:20:00,18.29,18.29,18.28,18.28,520621.3583508099,1.3457,1.3457,1.3449,1.3449,520621.3584
2006-10-16 13:30:00,18.28,18.3,18.28,18.29,374588.1474607072,1.3449,1.3464,1.3449,1.3457,374588.1475
2006-10-16 13:40:00,18.29,18.29,18.27,18.28,400511.2026482994,1.3457,1.3457,1.3442,1.3449,400511.2026
2006-10-16 13:50:00,18.28,18.3,18.28,18.3,222506.2236934997,1.3449,1.3464,1.3449,1.3464,222506.2237
2006-10-16 14:00:00,18.3,18.31,18.29,18.3,319717.6806469704,1.3464,1.3471,1.3457,1.3464,319717.6806
2006-10-16 14:10:00,18.3,18.3,18.29,18.29,273056.18130930443,1.3464,1.3464,1.3457,1.3457,273056.1813
2006-10-16 14:20:00,18.29,18.3,18.28,18.28,225530.58013205207,1.3457,1.3464,1.3449,1.3449,225530.5801
2006-10-16 14:30:00,18.28,18.28,18.26,18.26,203928.034142392,1.3449,1.3449,1.3434,1.3434,203928.0341
2006-10-16 14:40:00,18.26,18.28,18.26,18.26,299411.28741668985,1.3434,1.3449,1.3434,1.3434,299411.2874
2006-10-16 14:50:00,18.26,18.27,18.24,18.25,288177.96350206656,1.3434,1.3442,1.342,1.3427,288177.9635
2006-10-16 15:00:00,18.25,18.25,18.24,18.24,419953.4940389936,1.3427,1.3427,1.342,1.342,419953.494
2006-10-16 15:10:00,18.24,18.25,18.23,18.25,761273.7206756241,1.342,1.3427,1.3412,1.3427,761273.7207
2006-10-16 15:20:00,18.25,18.3,18.25,18.3,845523.6500352987,1.3427,1.3464,1.3427,1.3464,845523.65
2006-10-16 15:30:00,18.3,18.32,18.29,18.32,851140.3119926103,1.3464,1.3479,1.3457,1.3479,851140.312
2006-10-16 15:40:00,18.32,18.32,18.31,18.31,853300.5665915763,1.3479,1.3479,1.3471,1.3471,853300.5666
2006-10-16 15:50:00,18.31,18.32,18.28,18.31,1183819.5202333769,1.3471,1.3479,1.3449,1.3471,1183819.5202
2006-10-17 09:30:00,18.24,18.28,18.18,18.19,1640497.3424547927,1.342,1.3449,1.3376,1.3383,1640497.3425
2006-10-17 09:40:00,18.18,18.22,18.17,18.19,858917.228548888,1.3376,1.3405,1.3368,1.3383,858917.2285
2006-10-17 09:50:00,18.19,18.2,18.16,18.18,683072.5041930543,1.3383,1.339,1.3361,1.3376,683072.5042
2006-10-17 10:00:00,18.18,18.2,18.17,18.18,1073214.4847663168,1.3376,1.339,1.3368,1.3376,1073214.4848
2006-10-17 10:10:00,18.18,18.18,18.13,18.15,969522.264015948,1.3376,1.3376,1.3339,1.3353,969522.264
2006-10-17 10:20:00,18.15,18.17,18.15,18.15,1936020.171593344,1.3353,1.3368,1.3353,1.3353,1936020.1716
2006-10-17 10:30:00,18.15,18.17,18.15,18.17,847251.8537144716,1.3353,1.3368,1.3353,1.3368,847251.8537
2006-10-17 10:40:00,18.17,18.19,18.14,18.16,999333.7774816792,1.3368,1.3383,1.3346,1.3361,999333.7775
2006-10-17 10:50:00,18.16,18.16,18.14,18.15,681344.3005138815,1.3361,1.3361,1.3346,1.3353,681344.3005
2006-10-17 11:00:00,18.15,18.15,18.14,18.14,756953.211477692,1.3353,1.3353,1.3346,1.3346,756953.2115
2006-10-17 11:10:00,18.14,18.15,18.13,18.13,454949.61854224297,1.3346,1.3353,1.3339,1.3339,454949.6185
2006-10-17 11:20:00,18.13,18.14,18.12,18.13,571603.3668864078,1.3339,1.3346,1.3331,1.3339,571603.3669
2006-10-17 11:30:00,18.13,18.14,18.11,18.12,642459.7177324932,1.3339,1.3346,1.3324,1.3331,642459.7177
2006-10-17 11:40:00,18.11,18.16,18.11,18.15,345640.73583456257,1.3324,1.3361,1.3324,1.3353,345640.7358
2006-10-17 11:50:00,18.15,18.16,18.14,18.15,343480.4812355966,1.3353,1.3361,1.3346,1.3353,343480.4812
2006-10-17 12:00:00,18.15,18.16,18.14,18.15,249293.38072067825,1.3353,1.3361,1.3346,1.3353,249293.3807
2006-10-17 12:10:00,18.15,18.17,18.15,18.17,330951.00456159364,1.3353,1.3368,1.3353,1.3368,330951.0046
2006-10-17 12:20:00,18.17,18.19,18.17,18.19,300275.38925627625,1.3368,1.3383,1.3368,1.3383,300275.3893
2006-10-17 12:30:00,18.19,18.2,18.19,18.2,176708.82619542012,1.3383,1.339,1.3383,1.339,176708.8262
2006-10-17 12:40:00,18.2,18.2,18.19,18.2,207816.4924205308,1.339,1.339,1.3383,1.339,207816.4924
2006-10-17 12:50:00,18.2,18.21,18.2,18.2,249293.38072067825,1.339,1.3398,1.339,1.339,249293.3807
2006-10-17 13:00:00,18.2,18.22,18.2,18.21,254477.9917581967,1.339,1.3405,1.339,1.3398,254477.9918
2006-10-17 13:10:00,18.21,18.22,18.2,18.2,269167.7230311656,1.3398,1.3405,1.339,1.339,269167.723
2006-10-17 13:20:00,18.2,18.21,18.2,18.21,223802.37645287928,1.339,1.3398,1.339,1.3398,223802.3765
2006-10-17 13:30:00,18.21,18.23,18.21,18.22,628634.0882991106,1.3398,1.3412,1.3398,1.3405,628634.0883
2006-10-17 13:40:00,18.22,18.23,18.22,18.22,357306.11066897906,1.3405,1.3412,1.3405,1.3405,357306.1107
2006-10-17 13:50:00,18.22,18.23,18.2,18.2,450629.1093443109,1.3405,1.3412,1.339,1.339,450629.1093
2006-10-17 14:00:00,18.2,18.22,18.2,18.21,297251.0328177238,1.339,1.3405,1.339,1.3398,297251.0328
2006-10-17 14:10:00,18.21,18.21,18.2,18.2,266575.4175124064,1.3398,1.3398,1.339,1.339,266575.4175
2006-10-17 14:20:00,18.2,18.2,18.16,18.16,458406.0259005886,1.339,1.339,1.3361,1.3361,458406.0259
2006-10-17 14:30:00,18.17,18.17,18.16,18.17,381068.9112576053,1.3368,1.3368,1.3361,1.3368,381068.9113
2006-10-17 14:40:00,18.17,18.17,18.15,18.16,476552.1645319032,1.3368,1.3368,1.3353,1.3361,476552.1645
2006-10-17 14:50:00,18.16,18.16,18.14,18.14,802750.6089757716,1.3361,1.3361,1.3346,1.3346,802750.609
2006-10-17 15:00:00,18.14,18.15,18.13,18.13,1013591.4578348548,1.3346,1.3353,1.3339,1.3339,1013591.4578
2006-10-17 15:10:00,18.13,18.15,18.12,18.12,740103.2256057571,1.3339,1.3353,1.3331,1.3331,740103.2256
2006-10-17 15:20:00,18.12,18.13,18.12,18.12,575059.7742447535,1.3331,1.3339,1.3331,1.3331,575059.7742
2006-10-17 15:30:00,18.12,18.12,18.09,18.11,949215.8707856674,1.3331,1.3331,1.3309,1.3324,949215.8708
2006-10-17 15:40:00,18.11,18.11,18.09,18.09,1045563.2258995518,1.3324,1.3324,1.3309,1.3309,1045563.2259
2006-10-17 15:50:00,18.09,18.13,18.08,18.12,1668580.6522413509,1.3309,1.3339,1.3302,1.3331,1668580.6522
2006-10-18 09:30:00,18.2,18.2,18.12,18.18,1155736.2104468185,1.339,1.339,1.3331,1.3376,1155736.2104
2006-10-18 09:40:00,18.19,18.22,18.19,18.21,641595.6158929068,1.3383,1.3405,1.3383,1.3398,641595.6159
2006-10-18 09:50:00,18.22,18.23,18.16,18.18,794109.5905799075,1.3405,1.3412,1.3361,1.3376,794109.5906
2006-10-18 10:00:00,18.18,18.19,18.13,18.15,647212.2778502185,1.3376,1.3383,1.3339,1.3353,647212.2779
2006-10-18 10:10:00,18.15,18.15,18.12,18.13,737942.9710067911,1.3353,1.3353,1.3331,1.3339,737942.971
2006-10-18 10:20:00,18.13,18.14,18.1,18.1,753496.8041193464,1.3339,1.3346,1.3317,1.3317,753496.8041
2006-10-18 10:30:00,18.1,18.11,18.05,18.05,1047723.480498518,1.3317,1.3324,1.328,1.328,1047723.4805
2006-10-18 10:40:00,18.05,18.08,18.01,18.03,1104754.2019112206,1.328,1.3302,1.325,1.3265,1104754.2019
2006-10-18 10:50:00,18.03,18.13,18.02,18.09,1017911.9670327868,1.3265,1.3339,1.3258,1.3309,1017911.967
2006-10-18 11:00:00,18.09,18.13,18.07,18.12,814848.0347299813,1.3309,1.3339,1.3295,1.3331,814848.0347
2006-10-18 11:10:00,18.12,18.12,18.09,18.11,397054.79528995376,1.3331,1.3331,1.3309,1.3324,397054.7953
2006-10-18 11:20:00,18.11,18.15,18.11,18.13,506363.67799763416,1.3324,1.3353,1.3324,1.3339,506363.678
2006-10-18 11:30:00,18.13,18.15,18.13,18.14,363354.823546084,1.3339,1.3353,1.3339,1.3346,363354.8235
2006-10-18 11:40:00,18.14,18.15,18.12,18.15,388845.8278138829,1.3346,1.3353,1.3331,1.3353,388845.8278
2006-10-18 11:50:00,18.15,18.15,18.11,18.12,330951.00456159364,1.3353,1.3353,1.3324,1.3331,330951.0046
2006-10-18 12:00:00,18.11,18.12,18.1,18.1,201767.77954342592,1.3324,1.3331,1.3317,1.3317,201767.7795
2006-10-18 12:10:00,18.1,18.14,18.1,18.13,370699.68918256834,1.3317,1.3346,1.3317,1.3339,370699.6892
2006-10-18 12:20:00,18.13,18.15,18.11,18.15,355145.856070013,1.3339,1.3353,1.3324,1.3353,355145.8561
2006-10-18 12:30:00,18.14,18.15,18.12,18.13,326630.4953636616,1.3346,1.3353,1.3331,1.3339,326630.4954
2006-10-18 12:40:00,18.13,18.13,18.1,18.12,371563.7910221548,1.3339,1.3339,1.3317,1.3331,371563.791
2006-10-18 12:50:00,18.12,18.14,18.12,18.14,529694.4276664671,1.3331,1.3346,1.3331,1.3346,529694.4277
2006-10-18 13:00:00,18.14,18.15,18.13,18.14,359898.4161877383,1.3346,1.3353,1.3339,1.3346,359898.4162
2006-10-18 13:10:00,18.14,18.15,18.13,18.13,403535.55908685183,1.3346,1.3353,1.3339,1.3339,403535.5591
2006-10-18 13:20:00,18.13,18.13,18.09,18.09,804910.8635747376,1.3339,1.3339,1.3309,1.3309,804910.8636
2006-10-18 13:30:00,18.1,18.12,18.08,18.11,835586.478880055,1.3317,1.3331,1.3302,1.3324,835586.4789
2006-10-18 13:40:00,18.11,18.13,18.11,18.12,416929.1376004411,1.3324,1.3339,1.3324,1.3331,416929.1376
2006-10-18 13:50:00,18.12,18.16,18.11,18.14,609191.7969084166,1.3331,1.3361,1.3324,1.3346,609191.7969
2006-10-18 14:00:00,18.14,18.16,18.12,18.13,609191.7969084166,1.3346,1.3361,1.3331,1.3339,609191.7969
2006-10-18 14:10:00,18.13,18.16,18.12,18.16,746583.9894026552,1.3339,1.3361,1.3331,1.3361,746583.9894
2006-10-18 14:20:00,18.16,18.22,18.15,18.17,795405.7433392871,1.3361,1.3405,1.3353,1.3368,795405.7433
2006-10-18 14:30:00,18.17,18.17,18.1,18.12,1059820.9062527276,1.3368,1.3368,1.3317,1.3331,1059820.9063
2006-10-18 14:40:00,18.12,18.15,18.12,18.13,528398.2749070876,1.3331,1.3353,1.3331,1.3339,528398.2749
2006-10-18 14:50:00,18.13,18.15,18.13,18.15,432482.9707129965,1.3339,1.3353,1.3339,1.3353,432482.9707
2006-10-18 15:00:00,18.15,18.16,18.13,18.16,775531.4010287998,1.3353,1.3361,1.3339,1.3361,775531.401
2006-10-18 15:10:00,18.16,18.17,18.16,18.16,647644.3287700117,1.3361,1.3368,1.3361,1.3361,647644.3288
2006-10-18 15:20:00,18.16,18.16,18.12,18.16,1127652.9006602603,1.3361,1.3361,1.3331,1.3361,1127652.9007
2006-10-18 15:30:00,18.16,18.17,18.14,18.16,1559703.8204534636,1.3361,1.3368,1.3346,1.3361,1559703.8205
2006-10-18 15:40:00,18.16,18.18,18.13,18.18,1723019.0681352944,1.3361,1.3376,1.3339,1.3376,1723019.0681
2006-10-18 15:50:00,18.17,18.19,18.16,18.16,3301733.129059659,1.3368,1.3383,1.3361,1.3361,3301733.1291
2006-10-19 09:30:00,18.31,18.34,18.26,18.34,2210372.505662028,1.3471,1.3493,1.3434,1.3493,2210372.5057
2006-10-19 09:40:00,18.34,18.41,18.33,18.39,2505463.2838807856,1.3493,1.3545,1.3486,1.353,2505463.2839
2006-10-19 09:50:00,18.39,18.42,18.35,18.38,4205151.602347247,1.353,1.3552,1.3501,1.3523,4205151.6023
2006-10-19 10:00:00,18.38,18.47,18.38,18.45,1910097.116405752,1.3523,1.3589,1.3523,1.3574,1910097.1164
2006-10-19 10:10:00,18.45,18.53,18.44,18.52,3093916.6366391284,1.3574,1.3633,1.3567,1.3626,3093916.6366
2006-10-19 10:20:00,18.52,18.52,18.42,18.45,2283389.111107079,1.3626,1.3626,1.3552,1.3574,2283389.1111
2006-10-19 10:30:00,18.45,18.47,18.42,18.46,1473725.687414616,1.3574,1.3589,1.3552,1.3582,1473725.6874
2006-10-19 10:40:00,18.46,18.55,18.44,18.47,1609389.676229682,1.3582,1.3648,1.3567,1.3589,1609389.6762
2006-10-19 10:50:00,18.47,18.49,18.46,18.47,1040810.6657818266,1.3589,1.3604,1.3582,1.3589,1040810.6658
2006-10-19 11:00:00,18.47,18.48,18.46,18.47,759545.5169964513,1.3589,1.3596,1.3582,1.3589,759545.517
2006-10-19 11:10:00,18.47,18.5,18.47,18.49,869286.4506239248,1.3589,1.3611,1.3589,1.3604,869286.4506
2006-10-19 11:20:00,18.48,18.5,18.48,18.49,872742.8579822705,1.3596,1.3611,1.3596,1.3604,872742.858
2006-10-19 11:30:00,18.49,18.49,18.46,18.48,1230913.070490836,1.3604,1.3604,1.3582,1.3596,1230913.0705
2006-10-19 11:40:00,18.48,18.5,18.48,18.49,1440889.817510333,1.3596,1.3611,1.3596,1.3604,1440889.8175
2006-10-19 11:50:00,18.48,18.51,18.47,18.5,1082719.6050017672,1.3596,1.3618,1.3589,1.3611,1082719.605
2006-10-19 12:00:00,18.5,18.51,18.47,18.5,970818.4167753276,1.3611,1.3618,1.3589,1.3611,970818.4168
2006-10-19 12:10:00,18.5,18.51,18.47,18.48,999333.7774816792,1.3611,1.3618,1.3589,1.3596,999333.7775
2006-10-19 12:20:00,18.48,18.49,18.45,18.45,1480638.5021313075,1.3596,1.3604,1.3574,1.3574,1480638.5021
2006-10-19 12:30:00,18.45,18.53,18.45,18.53,2420781.3036013176,1.3574,1.3633,1.3574,1.3633,2420781.3036
2006-10-19 12:40:00,18.53,18.56,18.47,18.48,1859115.1078701527,1.3633,1.3655,1.3589,1.3596,1859115.1079
2006-10-19 12:50:00,18.48,18.48,18.46,18.47,901690.2696084152,1.3596,1.3596,1.3582,1.3589,901690.2696
2006-10-19 13:00:00,18.47,18.47,18.41,18.42,1505265.40455952,1.3589,1.3589,1.3545,1.3552,1505265.4046
2006-10-19 13:10:00,18.42,18.45,18.42,18.44,584564.894480204,1.3552,1.3574,1.3552,1.3567,584564.8945
2006-10-19 13:20:00,18.45,18.48,18.43,18.44,3995606.906247543,1.3574,1.3596,1.356,1.3567,3995606.9062
2006-10-19 13:30:00,18.44,18.45,18.43,18.44,812687.7801310152,1.3567,1.3574,1.356,1.3567,812687.7801
2006-10-19 13:40:00,18.44,18.47,18.44,18.47,503771.372478875,1.3567,1.3589,1.3567,1.3589,503771.3725
2006-10-19 13:50:00,18.48,18.48,18.46,18.46,562530.2975707506,1.3596,1.3596,1.3582,1.3582,562530.2976
2006-10-19 14:00:00,18.46,18.48,18.46,18.47,397054.79528995376,1.3582,1.3596,1.3582,1.3589,397054.7953
2006-10-19 14:10:00,18.47,18.49,18.47,18.49,704675.0501827145,1.3589,1.3604,1.3589,1.3604,704675.0502
2006-10-19 14:20:00,18.49,18.55,18.49,18.54,1098705.4890341158,1.3604,1.3648,1.3604,1.364,1098705.489
2006-10-19 14:30:00,18.54,18.57,18.53,18.54,1043835.022220379,1.364,1.3663,1.3633,1.364,1043835.0222
2006-10-19 14:40:00,18.54,18.55,18.53,18.53,778555.7574673522,1.364,1.3648,1.3633,1.3633,778555.7575
2006-10-19 14:50:00,18.53,18.57,18.53,18.56,1187275.9275917225,1.3633,1.3663,1.3633,1.3655,1187275.9276
2006-10-19 15:00:00,18.56,18.56,18.54,18.55,896073.6076511035,1.3655,1.3655,1.364,1.3648,896073.6077
2006-10-19 15:10:00,18.55,18.56,18.54,18.55,1475021.8401739958,1.3648,1.3655,1.364,1.3648,1475021.8402
2006-10-19 15:20:00,18.55,18.55,18.52,18.52,900394.1168490355,1.3648,1.3648,1.3626,1.3626,900394.1168
2006-10-19 15:30:00,18.52,18.52,18.5,18.51,1276710.4679889155,1.3626,1.3626,1.3611,1.3618,1276710.468
2006-10-19 15:40:00,18.51,18.57,18.51,18.56,1909233.014566165,1.3618,1.3663,1.3618,1.3655,1909233.0146
2006-10-19 15:50:00,18.56,18.57,18.54,18.55,1889358.6722556776,1.3655,1.3663,1.364,1.3648,1889358.6723
2006-10-20 09:30:00,18.56,18.56,18.44,18.49,6779310.982475151,1.3655,1.3655,1.3567,1.3604,6779310.9825
2006-10-20 09:40:00,18.49,18.52,18.48,18.51,928477.4266355938,1.3604,1.3626,1.3596,1.3618,928477.4266
2006-10-20 09:50:00,18.51,18.51,18.4,18.45,2280364.754668527,1.3618,1.3618,1.3537,1.3574,2280364.7547
2006-10-20 10:00:00,18.45,18.49,18.45,18.46,1418855.2206008793,1.3574,1.3604,1.3574,1.3582,1418855.2206
2006-10-20 10:10:00,18.46,18.47,18.45,18.47,1400709.0819695648,1.3582,1.3589,1.3574,1.3589,1400709.082
2006-10-20 10:20:00,18.47,18.51,18.45,18.47,2027182.9156697087,1.3589,1.3618,1.3574,1.3589,2027182.9157
2006-10-20 10:30:00,18.47,18.47,18.41,18.44,1730795.984691572,1.3589,1.3589,1.3545,1.3567,1730795.9847
2006-10-20 10:40:00,18.44,18.47,18.44,18.46,1054204.244295416,1.3567,1.3589,1.3567,1.3582,1054204.2443
2006-10-20 10:50:00,18.46,18.48,18.45,18.45,1044699.1240599654,1.3582,1.3596,1.3574,1.3574,1044699.1241
2006-10-20 11:00:00,18.45,18.47,18.41,18.41,1262452.78763574,1.3574,1.3589,1.3545,1.3545,1262452.7876
2006-10-20 11:10:00,18.41,18.44,18.4,18.41,672703.2821180174,1.3545,1.3567,1.3537,1.3545,672703.2821
2006-10-20 11:20:00,18.41,18.41,18.39,18.39,719364.7814556834,1.3545,1.3545,1.353,1.353,719364.7815
2006-10-20 11:30:00,18.39,18.44,18.39,18.44,819168.5439279133,1.353,1.3567,1.353,1.3567,819168.5439
2006-10-20 11:40:00,18.44,18.47,18.44,18.46,928909.477555387,1.3567,1.3589,1.3567,1.3582,928909.4776
2006-10-20 11:50:00,18.46,18.47,18.4,18.4,687393.0133909864,1.3582,1.3589,1.3537,1.3537,687393.0134
2006-10-20 12:00:00,18.4,18.42,18.39,18.41,1115987.525825844,1.3537,1.3552,1.353,1.3545,1115987.5258
2006-10-20 12:10:00,18.41,18.41,18.39,18.4,406127.864605611,1.3545,1.3545,1.353,1.3537,406127.8646
2006-10-20 12:20:00,18.4,18.4,18.38,18.39,390141.9805732625,1.3537,1.3537,1.3523,1.353,390141.9806
2006-10-20 12:30:00,18.39,18.4,18.38,18.38,521485.4601903963,1.353,1.3537,1.3523,1.3523,521485.4602
2006-10-20 12:40:00,18.38,18.41,18.38,18.4,788492.9286225958,1.3523,1.3545,1.3523,1.3537,788492.9286
2006-10-20 12:50:00,18.4,18.43,18.4,18.43,566418.7558488895,1.3537,1.356,1.3537,1.356,566418.7558
2006-10-20 13:00:00,18.43,18.43,18.41,18.41,256206.19543736952,1.356,1.356,1.3545,1.3545,256206.1954
2006-10-20 13:10:00,18.41,18.42,18.4,18.4,216889.561736188,1.3545,1.3552,1.3537,1.3537,216889.5617
2006-10-20 13:20:00,18.4,18.42,18.4,18.42,392734.28609202174,1.3537,1.3552,1.3537,1.3552,392734.2861
2006-10-20 13:30:00,18.42,18.43,18.42,18.42,567714.9086082691,1.3552,1.356,1.3552,1.3552,567714.9086
2006-10-20 13:40:00,18.42,18.43,18.42,18.43,517597.0019122575,1.3552,1.356,1.3552,1.356,517597.0019
2006-10-20 13:50:00,18.43,18.46,18.43,18.45,931933.8339939392,1.356,1.3582,1.356,1.3574,931933.834
2006-10-20 14:00:00,18.45,18.46,18.45,18.45,636411.0048553883,1.3574,1.3582,1.3574,1.3574,636411.0049
2006-10-20 14:10:00,18.45,18.45,18.44,18.45,406991.9664451974,1.3574,1.3574,1.3567,1.3574,406991.9664
2006-10-20 14:20:00,18.45,18.46,18.44,18.45,711587.8648994057,1.3574,1.3582,1.3567,1.3574,711587.8649
2006-10-20 14:30:00,18.45,18.45,18.41,18.43,753064.7531995532,1.3574,1.3574,1.3545,1.356,753064.7532
2006-10-20 14:40:00,18.43,18.47,18.43,18.47,845523.6500352987,1.356,1.3589,1.356,1.3589,845523.65
2006-10-20 14:50:00,18.47,18.5,18.47,18.5,1287079.6900639525,1.3589,1.3611,1.3589,1.3611,1287079.6901
2006-10-20 15:00:00,18.5,18.5,18.48,18.49,1325532.2219255476,1.3611,1.3611,1.3596,1.3604,1325532.2219
2006-10-20 15:10:00,18.49,18.5,18.48,18.49,756521.1605578988,1.3604,1.3611,1.3596,1.3604,756521.1606
2006-10-20 15:20:00,18.48,18.49,18.47,18.48,978595.3333316052,1.3596,1.3604,1.3589,1.3596,978595.3333
2006-10-20 15:30:00,18.48,18.48,18.46,18.48,1278870.7225878816,1.3596,1.3596,1.3582,1.3596,1278870.7226
2006-10-20 15:40:00,18.48,18.48,18.44,18.44,2060450.8364937864,1.3596,1.3596,1.3567,1.3567,2060450.8365
2006-10-20 15:50:00,18.44,18.47,18.42,18.44,3831859.60764592,1.3567,1.3589,1.3552,1.3567,3831859.6076
2006-10-23 09:30:00,18.56,18.64,18.54,18.59,3306053.638257591,1.3655,1.3714,1.364,1.3677,3306053.6383
2006-10-23 09:40:00,18.59,18.66,18.57,18.63,2261786.5651174188,1.3677,1.3729,1.3663,1.3707,2261786.5651
2006-10-23 09:50:00,18.63,18.63,18.57,18.59,1525571.797789801,1.3707,1.3707,1.3663,1.3677,1525571.7978
2006-10-23 10:00:00,18.59,18.68,18.59,18.68,1461628.2616604066,1.3677,1.3743,1.3677,1.3743,1461628.2617
2006-10-23 10:10:00,18.68,18.69,18.63,18.63,1654755.0228079683,1.3743,1.3751,1.3707,1.3707,1654755.0228
2006-10-23 10:20:00,18.63,18.63,18.62,18.63,1759311.3453979236,1.3707,1.3707,1.3699,1.3707,1759311.3454
2006-10-23 10:30:00,18.63,18.63,18.59,18.63,1934724.018833964,1.3707,1.3707,1.3677,1.3707,1934724.0188
2006-10-23 10:40:00,18.63,18.65,18.63,18.63,1574393.5517264323,1.3707,1.3721,1.3707,1.3707,1574393.5517
2006-10-23 10:50:00,18.63,18.63,18.61,18.62,1225296.4085335245,1.3707,1.3707,1.3692,1.3699,1225296.4085
2006-10-23 11:00:00,18.62,18.63,18.6,18.63,1217519.4919772467,1.3699,1.3707,1.3685,1.3707,1217519.492
2006-10-23 11:10:00,18.63,18.65,18.62,18.62,799726.2525372192,1.3707,1.3721,1.3699,1.3699,799726.2525
2006-10-23 11:20:00,18.62,18.62,18.57,18.58,871878.7561426841,1.3699,1.3699,1.3663,1.367,871878.7561
2006-10-23 11:30:00,18.58,18.61,18.57,18.61,945759.463427322,1.367,1.3692,1.3663,1.3692,945759.4634
2006-10-23 11:40:00,18.61,18.61,18.6,18.61,738375.0219265843,1.3692,1.3692,1.3685,1.3692,738375.0219
2006-10-23 11:50:00,18.6,18.64,18.6,18.63,718500.679616097,1.3685,1.3714,1.3685,1.3707,718500.6796
2006-10-23 12:00:00,18.63,18.66,18.62,18.65,804478.8126549444,1.3707,1.3729,1.3699,1.3721,804478.8127
2006-10-23 12:10:00,18.65,18.66,18.63,18.64,866262.0941853725,1.3721,1.3729,1.3707,1.3714,866262.0942
2006-10-23 12:20:00,18.64,18.65,18.64,18.65,492970.0994840449,1.3714,1.3721,1.3714,1.3721,492970.0995
2006-10-23 12:30:00,18.65,18.66,18.63,18.64,646348.1760106321,1.3721,1.3729,1.3707,1.3714,646348.176
2006-10-23 12:40:00,18.64,18.65,18.63,18.64,472231.6553339712,1.3714,1.3721,1.3707,1.3714,472231.6553
2006-10-23 12:50:00,18.64,18.66,18.64,18.65,651532.7870481504,1.3714,1.3729,1.3714,1.3721,651532.787
2006-10-23 13:00:00,18.66,18.66,18.64,18.65,406127.864605611,1.3729,1.3729,1.3714,1.3721,406127.8646
2006-10-23 13:10:00,18.64,18.65,18.62,18.63,906442.8297261404,1.3714,1.3721,1.3699,1.3707,906442.8297
2006-10-23 13:20:00,18.63,18.64,18.62,18.63,591909.7601166884,1.3707,1.3714,1.3699,1.3707,591909.7601
2006-10-23 13:30:00,18.63,18.63,18.61,18.61,644187.921411666,1.3707,1.3707,1.3692,1.3692,644187.9214
2006-10-23 13:40:00,18.61,18.63,18.6,18.62,615240.5097855214,1.3692,1.3707,1.3685,1.3699,615240.5098
2006-10-23 13:50:00,18.62,18.63,18.61,18.62,429026.5633546508,1.3699,1.3707,1.3692,1.3699,429026.5634
2006-10-23 14:00:00,18.63,18.63,18.62,18.63,682640.4532732611,1.3707,1.3707,1.3699,1.3707,682640.4533
2006-10-23 14:10:00,18.63,18.63,18.6,18.6,954400.481823186,1.3707,1.3707,1.3685,1.3685,954400.4818
2006-10-23 14:20:00,18.6,18.6,18.57,18.57,1041242.7167016198,1.3685,1.3685,1.3663,1.3663,1041242.7167
2006-10-23 14:30:00,18.58,18.58,18.56,18.56,1195916.9459875864,1.367,1.367,1.3655,1.3655,1195916.946
2006-10-23 14:40:00,18.56,18.57,18.56,18.57,724981.443412995,1.3655,1.3663,1.3655,1.3663,724981.4434
2006-10-23 14:50:00,18.57,18.59,18.56,18.57,828673.6641633637,1.3663,1.3677,1.3655,1.3663,828673.6642
2006-10-23 15:00:00,18.57,18.6,18.57,18.59,790221.1323017686,1.3663,1.3685,1.3663,1.3677,790221.1323
2006-10-23 15:10:00,18.59,18.6,18.56,18.56,788492.9286225958,1.3677,1.3685,1.3655,1.3655,788492.9286
2006-10-23 15:20:00,18.56,18.58,18.54,18.54,832562.1224415026,1.3655,1.367,1.364,1.364,832562.1224
2006-10-23 15:30:00,18.54,18.55,18.52,18.54,1341086.055038103,1.364,1.3648,1.3626,1.364,1341086.055
2006-10-23 15:40:00,18.54,18.54,18.52,18.54,1858251.006030567,1.364,1.364,1.3626,1.364,1858251.006
2006-10-23 15:50:00,18.54,18.56,18.52,18.54,4557705.152898501,1.364,1.3655,1.3626,1.364,4557705.1529
2006-10-24 09:30:00,18.39,18.39,18.3,18.35,2917639.8613635013,1.353,1.353,1.3464,1.3501,2917639.8614
2006-10-24 09:40:00,18.37,18.42,18.33,18.35,1563160.2278118092,1.3515,1.3552,1.3486,1.3501,1563160.2278
2006-10-24 09:50:00,18.35,18.39,18.33,18.37,954400.481823186,1.3501,1.353,1.3486,1.3515,954400.4818
2006-10-24 10:00:00,18.37,18.37,18.32,18.34,1288375.842823332,1.3515,1.3515,1.3479,1.3493,1288375.8428
2006-10-24 10:10:00,18.34,18.34,18.24,18.25,2085509.789841792,1.3493,1.3493,1.342,1.3427,2085509.7898
2006-10-24 10:20:00,18.25,18.27,18.24,18.27,1313002.7452515443,1.3427,1.3442,1.342,1.3442,1313002.7453
2006-10-24 10:30:00,18.27,18.28,18.22,18.24,2114889.25238773,1.3442,1.3449,1.3405,1.342,2114889.2524
2006-10-24 10:40:00,18.24,18.26,18.17,18.21,1998667.5549633584,1.342,1.3434,1.3368,1.3398,1998667.555
2006-10-24 10:50:00,18.21,18.27,18.19,18.26,1160920.821484337,1.3398,1.3442,1.3383,1.3434,1160920.8215
2006-10-24 11:00:00,18.26,18.29,18.24,18.25,1716106.2534186032,1.3434,1.3457,1.342,1.3427,1716106.2534
2006-10-24 11:10:00,18.25,18.27,18.23,18.26,1268933.551432638,1.3427,1.3442,1.3412,1.3434,1268933.5514
2006-10-24 11:20:00,18.26,18.28,18.25,18.27,1106050.3546706005,1.3434,1.3449,1.3427,1.3442,1106050.3547
2006-10-24 11:30:00,18.26,18.3,18.26,18.29,2047921.359819784,1.3434,1.3464,1.3434,1.3457,2047921.3598
2006-10-24 11:40:00,18.29,18.3,18.24,18.24,832994.1733612958,1.3457,1.3464,1.342,1.342,832994.1734
2006-10-24 11:50:00,18.24,18.3,18.23,18.3,786332.6740236299,1.342,1.3464,1.3412,1.3464,786332.674
2006-10-24 12:00:00,18.29,18.3,18.26,18.28,740967.3274453435,1.3457,1.3464,1.3434,1.3449,740967.3274
2006-10-24 12:10:00,18.28,18.28,18.26,18.27,375020.1983805004,1.3449,1.3449,1.3434,1.3442,375020.1984
2006-10-24 12:20:00,18.27,18.27,18.24,18.25,665358.416481533,1.3442,1.3442,1.342,1.3427,665358.4165
2006-10-24 12:30:00,18.25,18.27,18.24,18.27,664926.3655617398,1.3427,1.3442,1.342,1.3442,664926.3656
2006-10-24 12:40:00,18.27,18.29,18.26,18.27,724981.443412995,1.3442,1.3457,1.3434,1.3442,724981.4434
2006-10-24 12:50:00,18.27,18.28,18.26,18.27,685664.8097118135,1.3442,1.3449,1.3434,1.3442,685664.8097
2006-10-24 13:00:00,18.27,18.32,18.27,18.32,761705.7715954173,1.3442,1.3479,1.3442,1.3479,761705.7716
2006-10-24 13:10:00,18.32,18.33,18.29,18.31,1098705.4890341158,1.3479,1.3486,1.3457,1.3471,1098705.489
2006-10-24 13:20:00,18.31,18.33,18.31,18.32,961745.3474596704,1.3471,1.3486,1.3471,1.3479,961745.3475
2006-10-24 13:30:00,18.32,18.37,18.32,18.37,827809.5623237774,1.3479,1.3515,1.3479,1.3515,827809.5623
2006-10-24 13:40:00,18.37,18.4,18.36,18.38,1333309.1384818251,1.3515,1.3537,1.3508,1.3523,1333309.1385
2006-10-24 13:50:00,18.38,18.39,18.3,18.31,1379538.5868996978,1.3523,1.353,1.3464,1.3471,1379538.5869
2006-10-24 14:00:00,18.32,18.34,18.3,18.32,1173018.2472385468,1.3479,1.3493,1.3464,1.3479,1173018.2472
2006-10-24 14:10:00,18.33,18.34,18.28,18.31,2216421.2185391327,1.3486,1.3493,1.3449,1.3471,2216421.2185
2006-10-24 14:20:00,18.31,18.32,18.3,18.31,818736.4930081201,1.3471,1.3479,1.3464,1.3471,818736.493
2006-10-24 14:30:00,18.31,18.33,18.31,18.32,1152279.803088473,1.3471,1.3486,1.3471,1.3479,1152279.8031
2006-10-24 14:40:00,18.32,18.34,18.32,18.33,1302633.5231765078,1.3479,1.3493,1.3479,1.3486,1302633.5232
2006-10-24 14:50:00,18.33,18.33,18.32,18.32,858053.1267093016,1.3486,1.3486,1.3479,1.3479,858053.1267
2006-10-24 15:00:00,18.33,18.57,18.32,18.55,4639794.827659209,1.3486,1.3663,1.3479,1.3648,4639794.8277
2006-10-24 15:10:00,18.55,18.76,18.53,18.74,10413723.319775578,1.3648,1.3802,1.3633,1.3788,10413723.3198
2006-10-24 15:20:00,18.75,18.75,18.4,18.4,7264936.216322713,1.3795,1.3795,1.3537,1.3537,7264936.2163
2006-10-24 15:30:00,18.41,18.52,18.35,18.5,6891644.221621385,1.3545,1.3626,1.3501,1.3611,6891644.2216
2006-10-24 15:40:00,18.5,18.54,18.47,18.53,7511205.240604838,1.3611,1.364,1.3589,1.3633,7511205.2406
2006-10-24 15:50:00,18.53,18.61,18.44,18.49,9042393.70035195,1.3633,1.3692,1.3567,1.3604,9042393.7004
2006-10-25 09:30:00,18.29,18.42,18.29,18.39,2840302.746720518,1.3457,1.3552,1.3457,1.353,2840302.7467
2006-10-25 09:40:00,18.39,18.4,18.31,18.35,2253145.546721555,1.353,1.3537,1.3471,1.3501,2253145.5467
2006-10-25 09:50:00,18.35,18.49,18.33,18.47,2842463.001319484,1.3501,1.3604,1.3486,1.3589,2842463.0013
2006-10-25 10:00:00,18.48,18.57,18.46,18.51,5207509.736267478,1.3596,1.3663,1.3582,1.3618,5207509.7363
2006-10-25 10:10:00,18.51,19.15,18.42,18.88,10742514.069738206,1.3618,1.4089,1.3552,1.3891,10742514.0697
2006-10-25 10:20:00,18.86,19.02,18.75,18.8,9080414.181293752,1.3876,1.3994,1.3795,1.3832,9080414.1813
2006-10-25 10:30:00,18.81,18.98,18.79,18.98,5783865.663271612,1.3839,1.3964,1.3824,1.3964,5783865.6633
2006-10-25 10:40:00,18.98,19.08,18.93,19.0,4419880.909484469,1.3964,1.4038,1.3927,1.3979,4419880.9095
2006-10-25 10:50:00,18.99,19.0,18.83,18.86,3604168.772914901,1.3972,1.3979,1.3854,1.3876,3604168.7729
2006-10-25 11:00:00,18.85,18.86,18.8,18.84,4107940.145393776,1.3869,1.3876,1.3832,1.3861,4107940.1454
2006-10-25 11:10:00,18.86,18.88,18.84,18.85,3396352.2804943705,1.3876,1.3891,1.3861,1.3869,3396352.2805
2006-10-25 11:20:00,18.85,18.85,18.8,18.81,2451888.969826428,1.3869,1.3869,1.3832,1.3839,2451888.9698
2006-10-25 11:30:00,18.81,18.81,18.77,18.79,1443050.0721092988,1.3839,1.3839,1.381,1.3824,1443050.0721
2006-10-25 11:40:00,18.79,18.79,18.7,18.72,1901888.1489296805,1.3824,1.3824,1.3758,1.3773,1901888.1489
2006-10-25 11:50:00,18.72,18.74,18.7,18.71,2086373.8916813785,1.3773,1.3788,1.3758,1.3766,2086373.8917
2006-10-25 12:00:00,18.71,18.72,18.69,18.69,1278870.7225878816,1.3766,1.3773,1.3751,1.3751,1278870.7226
2006-10-25 12:10:00,18.68,18.68,18.65,18.66,1535076.918025251,1.3743,1.3743,1.3721,1.3729,1535076.918
2006-10-25 12:20:00,18.66,18.72,18.66,18.7,1181659.2656344108,1.3729,1.3773,1.3729,1.3758,1181659.2656
2006-10-25 12:30:00,18.7,18.72,18.68,18.72,773803.1973496269,1.3758,1.3773,1.3743,1.3773,773803.1973
2006-10-25 12:40:00,18.71,18.73,18.71,18.72,953968.4309033928,1.3766,1.378,1.3766,1.3773,953968.4309
2006-10-25 12:50:00,18.72,18.72,18.69,18.69,932797.9358335256,1.3773,1.3773,1.3751,1.3751,932797.9358
2006-10-25 13:00:00,18.69,18.72,18.69,18.71,1542421.7836617357,1.3751,1.3773,1.3751,1.3766,1542421.7837
2006-10-25 13:10:00,18.71,18.72,18.69,18.71,1205422.066223037,1.3766,1.3773,1.3751,1.3766,1205422.0662
2006-10-25 13:20:00,18.71,18.73,18.69,18.73,2336531.374241643,1.3766,1.378,1.3751,1.378,2336531.3742
2006-10-25 13:30:00,18.73,18.87,18.73,18.79,3043366.679023324,1.378,1.3883,1.378,1.3824,3043366.679
2006-10-25 13:40:00,18.79,18.84,18.78,18.79,1965399.6341392808,1.3824,1.3861,1.3817,1.3824,1965399.6341
2006-10-25 13:50:00,18.79,18.79,18.73,18.75,1846585.6311961503,1.3824,1.3824,1.378,1.3795,1846585.6312
2006-10-25 14:00:00,18.75,18.76,18.69,18.69,1268501.5005128449,1.3795,1.3802,1.3751,1.3751,1268501.5005
2006-10-25 14:10:00,18.69,18.94,18.69,18.93,4111828.603671915,1.3751,1.3935,1.3751,1.3927,4111828.6037
2006-10-25 14:20:00,18.93,19.04,18.89,18.92,9744476.445015904,1.3927,1.4008,1.3898,1.392,9744476.445
2006-10-25 14:30:00,18.92,18.96,18.83,18.94,6405154.885934237,1.392,1.3949,1.3854,1.3935,6405154.8859
2006-10-25 14:40:00,18.94,19.01,18.91,19.01,5346630.13244089,1.3935,1.3986,1.3913,1.3986,5346630.1324
2006-10-25 14:50:00,19.01,19.11,18.97,19.09,5114186.737592147,1.3986,1.406,1.3957,1.4045,5114186.7376
2006-10-25 15:00:00,19.1,19.2,19.07,19.1,8888583.57290557,1.4052,1.4126,1.403,1.4052,8888583.5729
2006-10-25 15:10:00,19.1,19.12,18.97,18.98,5023456.044435574,1.4052,1.4067,1.3957,1.3964,5023456.0444
2006-10-25 15:20:00,18.97,19.06,18.93,19.04,4361554.035312386,1.3957,1.4023,1.3927,1.4008,4361554.0353
2006-10-25 15:30:00,19.05,19.06,18.97,19.03,3899691.602053452,1.4016,1.4023,1.3957,1.4001,3899691.6021
2006-10-25 15:40:00,19.03,19.06,18.98,19.01,6580567.559370278,1.4001,1.4023,1.3964,1.3986,6580567.5594
2006-10-25 15:50:00,19.01,19.04,18.97,19.03,7878880.573348854,1.3986,1.4008,1.3957,1.4001,7878880.5733
2006-10-26 09:30:00,19.04,19.18,19.04,19.12,4155465.7465710286,1.4008,1.4111,1.4008,1.4067,4155465.7466
2006-10-26 09:40:00,19.12,19.12,19.06,19.08,1730363.9337717788,1.4067,1.4067,1.4023,1.4038,1730363.9338
2006-10-26 09:50:00,19.07,19.08,19.02,19.05,1651298.6154496227,1.403,1.4038,1.3994,1.4016,1651298.6154
2006-10-26 10:00:00,19.04,19.08,19.03,19.05,1505697.4554793132,1.4008,1.4038,1.4001,1.4016,1505697.4555
2006-10-26 10:10:00,19.05,19.09,19.05,19.07,2311904.4718134305,1.4016,1.4045,1.4016,1.403,2311904.4718
2006-10-26 10:20:00,19.07,19.12,19.07,19.1,2587985.0095612872,1.403,1.4067,1.403,1.4052,2587985.0096
2006-10-26 10:30:00,19.11,19.12,19.09,19.12,1400277.0310497717,1.406,1.4067,1.4045,1.4067,1400277.031
2006-10-26 10:40:00,19.12,19.12,19.05,19.05,2502006.87652244,1.4067,1.4067,1.4016,1.4016,2502006.8765
2006-10-26 10:50:00,19.05,19.09,19.03,19.07,2088966.1972001377,1.4016,1.4045,1.4001,1.403,2088966.1972
2006-10-26 11:00:00,19.06,19.08,19.05,19.07,1003654.2866796112,1.4023,1.4038,1.4016,1.403,1003654.2867
2006-10-26 11:10:00,19.07,19.09,19.06,19.09,1078399.0958038352,1.403,1.4045,1.4023,1.4045,1078399.0958
2006-10-26 11:20:00,19.09,19.09,19.08,19.08,449332.95658493135,1.4045,1.4045,1.4038,1.4038,449332.9566
2006-10-26 11:30:00,19.08,19.08,19.05,19.05,1354479.633551692,1.4038,1.4038,1.4016,1.4016,1354479.6336
2006-10-26 11:40:00,19.05,19.06,19.04,19.04,1063277.3136110732,1.4016,1.4023,1.4008,1.4008,1063277.3136
2006-10-26 11:50:00,19.04,19.04,18.96,19.01,1379970.637819491,1.4008,1.4008,1.3949,1.3986,1379970.6378
2006-10-26 12:00:00,19.0,19.01,18.98,18.99,815280.0856497745,1.3979,1.3986,1.3964,1.3972,815280.0856
2006-10-26 12:10:00,18.99,18.99,18.97,18.98,992420.9627649878,1.3972,1.3972,1.3957,1.3964,992420.9628
2006-10-26 12:20:00,18.97,18.98,18.96,18.98,1007542.74495775,1.3957,1.3964,1.3949,1.3964,1007542.745
2006-10-26 12:30:00,18.98,18.99,18.96,18.97,2469603.0575379496,1.3964,1.3972,1.3949,1.3957,2469603.0575
2006-10-26 12:40:00,18.97,18.98,18.96,18.96,696466.0827066436,1.3957,1.3964,1.3949,1.3949,696466.0827
2006-10-26 12:50:00,18.96,18.96,18.92,18.93,766890.3826329358,1.3949,1.3949,1.392,1.3927,766890.3826
2006-10-26 13:00:00,18.93,18.96,18.93,18.93,912923.5935230384,1.3927,1.3949,1.3927,1.3927,912923.5935
2006-10-26 13:10:00,18.93,18.93,18.88,18.9,1041674.767621413,1.3927,1.3927,1.3891,1.3905,1041674.7676
2006-10-26 13:20:00,18.9,18.92,18.88,18.91,583268.7417208244,1.3905,1.392,1.3891,1.3913,583268.7417
2006-10-26 13:30:00,18.91,18.93,18.9,18.91,1259428.4311971874,1.3913,1.3927,1.3905,1.3913,1259428.4312
2006-10-26 13:40:00,18.91,18.91,18.9,18.91,379340.70757843246,1.3913,1.3913,1.3905,1.3913,379340.7076
2006-10-26 13:50:00,18.91,18.94,18.91,18.91,762137.8225152105,1.3913,1.3935,1.3913,1.3913,762137.8225
2006-10-26 14:00:00,18.91,18.92,18.89,18.91,1088768.3178788722,1.3913,1.392,1.3898,1.3913,1088768.3179
2006-10-26 14:10:00,18.91,18.91,18.89,18.89,983779.9443691238,1.3913,1.3913,1.3898,1.3898,983779.9444
2006-10-26 14:20:00,18.89,18.89,18.85,18.86,928477.4266355938,1.3898,1.3898,1.3869,1.3876,928477.4266
2006-10-26 14:30:00,18.86,18.9,18.86,18.89,1402869.3365685309,1.3876,1.3905,1.3876,1.3898,1402869.3366
2006-10-26 14:40:00,18.89,18.89,18.87,18.88,684368.6569524339,1.3898,1.3898,1.3883,1.3891,684368.657
2006-10-26 14:50:00,18.88,18.88,18.82,18.83,3397648.43325375,1.3891,1.3891,1.3846,1.3854,3397648.4333
2006-10-26 15:00:00,18.84,18.85,18.8,18.8,5855154.06503749,1.3861,1.3869,1.3832,1.3832,5855154.065
2006-10-26 15:10:00,18.8,18.85,18.8,18.82,1959782.9721819696,1.3832,1.3869,1.3832,1.3846,1959782.9722
2006-10-26 15:20:00,18.81,18.86,18.81,18.85,1036058.1056641012,1.3839,1.3876,1.3839,1.3869,1036058.1057
2006-10-26 15:30:00,18.85,18.9,18.85,18.88,948783.8198658742,1.3869,1.3905,1.3869,1.3891,948783.8199
2006-10-26 15:40:00,18.88,18.91,18.88,18.89,1087040.1141996994,1.3891,1.3913,1.3891,1.3898,1087040.1142
2006-10-26 15:50:00,18.89,18.9,18.88,18.88,1537669.2235440102,1.3898,1.3905,1.3891,1.3891,1537669.2235
2006-10-27 09:30:00,18.87,18.88,18.82,18.82,1675925.5178778353,1.3883,1.3891,1.3846,1.3846,1675925.5179
2006-10-27 09:40:00,18.82,18.85,18.8,18.84,1185979.7748323428,1.3846,1.3869,1.3832,1.3861,1185979.7748
2006-10-27 09:50:00,18.84,18.84,18.8,18.8,1115987.525825844,1.3861,1.3861,1.3832,1.3832,1115987.5258
2006-10-27 10:00:00,18.8,18.8,18.69,18.75,1597292.2504754723,1.3832,1.3832,1.3751,1.3795,1597292.2505
2006-10-27 10:10:00,18.75,18.8,18.72,18.79,1079695.248563215,1.3795,1.3832,1.3773,1.3824,1079695.2486
2006-10-27 10:20:00,18.79,18.79,18.76,18.79,899097.9640896559,1.3824,1.3824,1.3802,1.3824,899097.9641
2006-10-27 10:30:00,18.79,18.82,18.78,18.82,952240.22722422,1.3824,1.3846,1.3817,1.3846,952240.2272
2006-10-27 10:40:00,18.82,18.88,18.81,18.82,1007110.6940379568,1.3846,1.3891,1.3839,1.3846,1007110.694
2006-10-27 10:50:00,18.82,18.9,18.82,18.89,1130677.2570988128,1.3846,1.3905,1.3846,1.3898,1130677.2571
2006-10-27 11:00:00,18.89,18.94,18.86,18.86,1165241.330682269,1.3898,1.3935,1.3876,1.3876,1165241.3307
2006-10-27 11:10:00,18.86,18.92,18.86,18.92,821760.8494466725,1.3876,1.392,1.3876,1.392,821760.8494
2006-10-27 11:20:00,18.92,18.93,18.88,18.9,660173.8054440145,1.392,1.3927,1.3891,1.3905,660173.8054
2006-10-27 11:30:00,18.9,18.91,18.88,18.88,486921.38660694,1.3905,1.3913,1.3891,1.3891,486921.3866
2006-10-27 11:40:00,18.88,18.89,18.87,18.89,841203.1408373667,1.3891,1.3898,1.3883,1.3898,841203.1408
2006-10-27 11:50:00,18.89,18.89,18.85,18.86,998037.6247222994,1.3898,1.3898,1.3869,1.3876,998037.6247
2006-10-27 12:00:00,18.86,18.92,18.86,18.89,582404.639881238,1.3876,1.392,1.3876,1.3898,582404.6399
2006-10-27 12:10:00,18.89,18.96,18.89,18.95,908171.0334053132,1.3898,1.3949,1.3898,1.3942,908171.0334
2006-10-27 12:20:00,18.95,18.98,18.92,18.93,875335.1635010297,1.3942,1.3964,1.392,1.3927,875335.1635
2006-10-27 12:30:00,18.93,18.93,18.89,18.9,511548.2890351526,1.3927,1.3927,1.3898,1.3905,511548.289
2006-10-27 12:40:00,18.9,18.92,18.87,18.88,562530.2975707506,1.3905,1.392,1.3883,1.3891,562530.2976
2006-10-27 12:50:00,18.88,18.89,18.87,18.88,386253.52229512366,1.3891,1.3898,1.3883,1.3891,386253.5223
2006-10-27 13:00:00,18.88,18.92,18.87,18.89,369403.5364231888,1.3891,1.392,1.3883,1.3898,369403.5364
2006-10-27 13:10:00,18.89,18.94,18.89,18.94,613512.3061063485,1.3898,1.3935,1.3898,1.3935,613512.3061
2006-10-27 13:20:00,18.94,18.94,18.93,18.93,592341.8110364816,1.3935,1.3935,1.3927,1.3927,592341.811
2006-10-27 13:30:00,18.93,18.94,18.88,18.92,1355775.7863110716,1.3927,1.3935,1.3891,1.392,1355775.7863
2006-10-27 13:40:00,18.91,18.94,18.91,18.93,881815.9272979278,1.3913,1.3935,1.3913,1.3927,881815.9273
2006-10-27 13:50:00,18.93,18.96,18.93,18.95,491673.9467246653,1.3927,1.3949,1.3927,1.3942,491673.9467
2006-10-27 14:00:00,18.95,18.98,18.94,18.94,859349.2794686812,1.3942,1.3964,1.3935,1.3935,859349.2795
2006-10-27 14:10:00,18.94,18.95,18.9,18.92,623881.5281813855,1.3935,1.3942,1.3905,1.392,623881.5282
2006-10-27 14:20:00,18.92,18.93,18.88,18.91,909467.1861646927,1.392,1.3927,1.3891,1.3913,909467.1862
2006-10-27 14:30:00,18.9,18.9,18.86,18.89,1142342.6319332293,1.3905,1.3905,1.3876,1.3898,1142342.6319
2006-10-27 14:40:00,18.89,18.93,18.89,18.93,807071.1181737037,1.3898,1.3927,1.3898,1.3927,807071.1182
2006-10-27 14:50:00,18.92,18.93,18.88,18.91,712451.9667389921,1.392,1.3927,1.3891,1.3913,712451.9667
2006-10-27 15:00:00,18.91,18.91,18.87,18.89,780716.0120663182,1.3913,1.3913,1.3883,1.3898,780716.0121
2006-10-27 15:10:00,18.89,18.91,18.88,18.89,575491.8251645467,1.3898,1.3913,1.3891,1.3898,575491.8252
2006-10-27 15:20:00,18.89,18.92,18.88,18.9,814848.0347299813,1.3898,1.392,1.3891,1.3905,814848.0347
2006-10-27 15:30:00,18.9,18.92,18.89,18.92,949215.8707856674,1.3905,1.392,1.3898,1.392,949215.8708
2006-10-27 15:40:00,18.92,18.92,18.88,18.88,1223568.2048543517,1.392,1.392,1.3891,1.3891,1223568.2049
2006-10-27 15:50:00,18.88,18.96,18.88,18.94,2710255.419862764,1.3891,1.3949,1.3891,1.3935,2710255.4199
2006-10-30 09:30:00,18.94,18.99,18.92,18.98,1349727.0734339668,1.3935,1.3972,1.392,1.3964,1349727.0734
2006-10-30 09:40:00,18.98,19.01,18.97,18.98,687393.0133909864,1.3964,1.3986,1.3957,1.3964,687393.0134
2006-10-30 09:50:00,18.98,18.98,18.91,18.92,687393.0133909864,1.3964,1.3964,1.3913,1.392,687393.0134
2006-10-30 10:00:00,18.91,18.94,18.87,18.9,723253.2397338222,1.3913,1.3935,1.3883,1.3905,723253.2397
2006-10-30 10:10:00,18.9,18.9,18.87,18.88,520189.3074310167,1.3905,1.3905,1.3883,1.3891,520189.3074
2006-10-30 10:20:00,18.88,18.9,18.88,18.9,372859.9437815344,1.3891,1.3905,1.3891,1.3905,372859.9438
2006-10-30 10:30:00,18.9,18.91,18.89,18.9,342184.32847621694,1.3905,1.3913,1.3898,1.3905,342184.3285
2006-10-30 10:40:00,18.9,18.93,18.89,18.92,598390.5239135865,1.3905,1.3927,1.3898,1.392,598390.5239
2006-10-30 10:50:00,18.92,18.95,18.92,18.93,752632.70227976,1.392,1.3942,1.392,1.3927,752632.7023
2006-10-30 11:00:00,18.93,18.95,18.91,18.93,673567.3839576038,1.3927,1.3942,1.3913,1.3927,673567.384
2006-10-30 11:10:00,18.93,18.94,18.91,18.92,346072.78675435577,1.3927,1.3935,1.3913,1.392,346072.7868
2006-10-30 11:20:00,18.92,18.94,18.92,18.93,322742.0370855228,1.392,1.3935,1.392,1.3927,322742.0371
2006-10-30 11:30:00,18.93,18.93,18.92,18.92,270895.92671033845,1.3927,1.3927,1.392,1.392,270895.9267
2006-10-30 11:40:00,18.92,18.93,18.92,18.93,118381.95202333768,1.392,1.3927,1.392,1.3927,118381.952
2006-10-30 11:50:00,18.93,18.93,18.92,18.92,114061.44282540564,1.3927,1.3927,1.392,1.392,114061.4428
2006-10-30 12:00:00,18.91,18.92,18.88,18.89,166771.65504017644,1.3913,1.392,1.3891,1.3898,166771.655
2006-10-30 12:10:00,18.89,18.91,18.89,18.9,162019.09492245122,1.3898,1.3913,1.3898,1.3905,162019.0949
2006-10-30 12:20:00,18.9,18.92,18.9,18.92,193126.76114756183,1.3905,1.392,1.3905,1.392,193126.7611
2006-10-30 12:30:00,18.92,18.95,18.91,18.95,313668.9677698655,1.392,1.3942,1.3913,1.3942,313668.9678
2006-10-30 12:40:00,18.94,18.97,18.93,18.95,513276.49271432543,1.3935,1.3957,1.3927,1.3942,513276.4927
2006-10-30 12:50:00,18.95,18.96,18.93,18.95,206520.3396611512,1.3942,1.3949,1.3927,1.3942,206520.3397
2006-10-30 13:00:00,18.95,18.95,18.91,18.91,111037.08638685325,1.3942,1.3942,1.3913,1.3913,111037.0864
2006-10-30 13:10:00,18.92,18.92,18.9,18.91,235035.7003675025,1.392,1.392,1.3905,1.3913,235035.7004
2006-10-30 13:20:00,18.91,18.92,18.87,18.89,378476.605738846,1.3913,1.392,1.3883,1.3898,378476.6057
2006-10-30 13:30:00,18.89,18.91,18.89,18.91,160722.9421630716,1.3898,1.3913,1.3898,1.3913,160722.9422
2006-10-30 13:40:00,18.91,18.94,18.91,18.93,253181.83899881708,1.3913,1.3935,1.3913,1.3927,253181.839
2006-10-30 13:50:00,18.92,18.93,18.9,18.92,240652.3623248142,1.392,1.3927,1.3905,1.392,240652.3623
2006-10-30 14:00:00,18.92,18.92,18.9,18.9,273488.23222909763,1.392,1.392,1.3905,1.3905,273488.2322
2006-10-30 14:10:00,18.9,18.93,18.9,18.93,420817.59587858,1.3905,1.3927,1.3905,1.3927,420817.5959
2006-10-30 14:20:00,18.93,18.95,18.93,18.94,346936.88859394216,1.3927,1.3942,1.3927,1.3935,346936.8886
2006-10-30 14:30:00,18.94,18.94,18.93,18.93,870582.6033833044,1.3935,1.3935,1.3927,1.3927,870582.6034
2006-10-30 14:40:00,18.93,18.93,18.89,18.89,271327.97763013165,1.3927,1.3927,1.3898,1.3898,271327.9776
2006-10-30 14:50:00,18.93,18.94,18.93,18.93,278240.79234682285,1.3927,1.3935,1.3927,1.3927,278240.7923
2006-10-30 15:00:00,18.93,18.96,18.92,18.94,495562.40500280407,1.3927,1.3949,1.392,1.3935,495562.405
2006-10-30 15:10:00,18.94,18.94,18.93,18.93,324038.18984490243,1.3935,1.3935,1.3927,1.3927,324038.1898
2006-10-30 15:20:00,18.93,18.93,18.89,18.91,608759.7459886234,1.3927,1.3927,1.3898,1.3913,608759.746
2006-10-30 15:30:00,18.91,18.91,18.87,18.88,2358565.9711510963,1.3913,1.3913,1.3883,1.3891,2358565.9712
2006-10-30 15:40:00,18.88,18.89,18.88,18.88,529694.4276664671,1.3891,1.3898,1.3891,1.3891,529694.4277
2006-10-30 15:50:00,18.88,18.91,18.88,18.9,1031737.5964661692,1.3891,1.3913,1.3891,1.3905,1031737.5965
2006-10-31 09:30:00,18.96,18.98,18.94,18.96,1522979.4922710413,1.3949,1.3964,1.3935,1.3949,1522979.4923
2006-10-31 09:40:00,18.96,19.03,18.92,18.93,1344110.4114766552,1.3949,1.4001,1.392,1.3927,1344110.4115
2006-10-31 09:50:00,18.93,18.98,18.92,18.96,836450.5807196414,1.3927,1.3964,1.392,1.3949,836450.5807
2006-10-31 10:00:00,18.96,18.97,18.92,18.93,606167.4404698642,1.3949,1.3957,1.392,1.3927,606167.4405
2006-10-31 10:10:00,18.93,18.95,18.91,18.92,379772.75849822565,1.3927,1.3942,1.3913,1.392,379772.7585
2006-10-31 10:20:00,18.91,18.93,18.89,18.9,731462.207209893,1.3913,1.3927,1.3898,1.3905,731462.2072
2006-10-31 10:30:00,18.9,18.95,18.88,18.94,617832.8153042806,1.3905,1.3942,1.3891,1.3935,617832.8153
2006-10-31 10:40:00,18.95,18.96,18.9,18.91,612648.2042667621,1.3942,1.3949,1.3905,1.3913,612648.2043
2006-10-31 10:50:00,18.91,18.93,18.89,18.91,632090.4956574563,1.3913,1.3927,1.3898,1.3913,632090.4957
2006-10-31 11:00:00,18.91,18.92,18.89,18.89,433347.0725525828,1.3913,1.392,1.3898,1.3898,433347.0726
2006-10-31 11:10:00,18.89,18.91,18.88,18.89,658013.5508450485,1.3898,1.3913,1.3891,1.3898,658013.5508
2006-10-31 11:20:00,18.88,18.94,18.88,18.93,769482.688151695,1.3891,1.3935,1.3891,1.3927,769482.6882
2006-10-31 11:30:00,18.93,18.97,18.93,18.95,540927.7515810904,1.3927,1.3957,1.3927,1.3942,540927.7516
2006-10-31 11:40:00,18.95,18.95,18.91,18.94,925453.0701970411,1.3942,1.3942,1.3913,1.3935,925453.0702
2006-10-31 11:50:00,18.94,18.94,18.89,18.9,341752.27755642374,1.3935,1.3935,1.3898,1.3905,341752.2776
2006-10-31 12:00:00,18.89,18.9,18.88,18.88,424274.0032369256,1.3898,1.3905,1.3891,1.3891,424274.0032
2006-10-31 12:10:00,18.88,18.88,18.85,18.85,756521.1605578988,1.3891,1.3891,1.3869,1.3869,756521.1606
2006-10-31 12:20:00,18.85,18.87,18.82,18.83,483464.9792485944,1.3869,1.3883,1.3846,1.3854,483464.9792
2006-10-31 12:30:00,18.83,18.84,18.8,18.8,677455.8422357426,1.3854,1.3861,1.3832,1.3832,677455.8422
2006-10-31 12:40:00,18.8,18.83,18.8,18.83,572467.4687259942,1.3832,1.3854,1.3832,1.3854,572467.4687
2006-10-31 12:50:00,18.83,18.85,18.82,18.84,339159.97203766456,1.3854,1.3869,1.3846,1.3861,339159.972
2006-10-31 13:00:00,18.84,18.85,18.82,18.84,364650.9763054635,1.3861,1.3869,1.3846,1.3861,364650.9763
2006-10-31 13:10:00,18.84,18.86,18.84,18.84,380636.8603378121,1.3861,1.3876,1.3861,1.3861,380636.8603
2006-10-31 13:20:00,18.84,18.87,18.84,18.87,232011.3439289501,1.3861,1.3883,1.3861,1.3883,232011.3439
2006-10-31 13:30:00,18.87,18.9,18.84,18.84,1735548.5448092974,1.3883,1.3905,1.3861,1.3861,1735548.5448
2006-10-31 13:40:00,18.84,18.88,18.84,18.86,289906.16718123935,1.3861,1.3891,1.3861,1.3876,289906.1672
2006-10-31 13:50:00,18.86,18.89,18.86,18.87,319717.6806469704,1.3876,1.3898,1.3876,1.3883,319717.6806
2006-10-31 14:00:00,18.87,18.87,18.86,18.86,225962.6310518453,1.3883,1.3883,1.3876,1.3876,225962.6311
2006-10-31 14:10:00,18.86,18.89,18.86,18.89,258798.5009561288,1.3876,1.3898,1.3876,1.3898,258798.501
2006-10-31 14:20:00,18.88,18.89,18.83,18.83,440691.9381890673,1.3891,1.3898,1.3854,1.3854,440691.9382
2006-10-31 14:30:00,18.84,18.84,18.82,18.84,658877.6526846349,1.3861,1.3861,1.3846,1.3861,658877.6527
2006-10-31 14:40:00,18.84,18.86,18.84,18.84,575923.8760843399,1.3861,1.3876,1.3861,1.3861,575923.8761
2006-10-31 14:50:00,18.84,18.88,18.84,18.86,496426.5068423905,1.3861,1.3891,1.3861,1.3876,496426.5068
2006-10-31 15:00:00,18.87,18.87,18.84,18.84,632954.5974970427,1.3883,1.3883,1.3861,1.3861,632954.5975
2006-10-31 15:10:00,18.84,18.85,18.81,18.82,750904.4986005872,1.3861,1.3869,1.3839,1.3846,750904.4986
2006-10-31 15:20:00,18.82,18.84,18.81,18.81,855460.8211905424,1.3846,1.3861,1.3839,1.3839,855460.8212
2006-10-31 15:30:00,18.81,18.83,18.81,18.83,1147095.1920509546,1.3839,1.3854,1.3839,1.3854,1147095.1921
2006-10-31 15:40:00,18.83,18.85,18.82,18.82,959153.0419409112,1.3854,1.3869,1.3846,1.3846,959153.0419
2006-10-31 15:50:00,18.82,18.83,18.79,18.82,2751300.2572431182,1.3846,1.3854,1.3824,1.3846,2751300.2572
2006-11-01 09:30:00,18.97,18.97,18.87,18.88,1842697.172918012,1.3957,1.3957,1.3883,1.3891,1842697.1729
2006-11-01 09:40:00,18.88,18.88,18.81,18.83,941006.9033095966,1.3891,1.3891,1.3839,1.3854,941006.9033
2006-11-01 09:50:00,18.84,18.92,18.83,18.83,634250.7502564223,1.3861,1.392,1.3854,1.3854,634250.7503
2006-11-01 10:00:00,18.83,18.85,18.8,18.84,988964.555406642,1.3854,1.3869,1.3832,1.3861,988964.5554
2006-11-01 10:10:00,18.84,18.84,18.76,18.77,1091792.674317425,1.3861,1.3861,1.3802,1.381,1091792.6743
2006-11-01 10:20:00,18.77,18.77,18.72,18.76,864533.8905061997,1.381,1.381,1.3773,1.3802,864533.8905
2006-11-01 10:30:00,18.76,18.8,18.74,18.76,738807.0728463775,1.3802,1.3832,1.3788,1.3802,738807.0728
2006-11-01 10:40:00,18.76,18.8,18.75,18.76,721957.0869744426,1.3802,1.3832,1.3795,1.3802,721957.087
2006-11-01 10:50:00,18.76,18.78,18.76,18.78,670975.0784388446,1.3802,1.3817,1.3802,1.3817,670975.0784
2006-11-01 11:00:00,18.78,18.79,18.77,18.78,732326.3090494794,1.3817,1.3824,1.381,1.3817,732326.309
2006-11-01 11:10:00,18.78,18.79,18.75,18.79,708131.45754106,1.3817,1.3824,1.3795,1.3824,708131.4575
2006-11-01 11:20:00,18.79,18.82,18.79,18.81,560370.0429717846,1.3824,1.3846,1.3824,1.3839,560370.043
2006-11-01 11:30:00,18.81,18.81,18.77,18.78,584132.8435604108,1.3839,1.3839,1.381,1.3817,584132.8436
2006-11-01 11:40:00,18.78,18.78,18.76,18.78,645484.0741710456,1.3817,1.3817,1.3802,1.3817,645484.0742
2006-11-01 11:50:00,18.78,18.78,18.75,18.76,1062845.26269128,1.3817,1.3817,1.3795,1.3802,1062845.2627
2006-11-01 12:00:00,18.76,18.76,18.75,18.76,430754.7670338236,1.3802,1.3802,1.3795,1.3802,430754.767
2006-11-01 12:10:00,18.76,18.78,18.76,18.78,345208.6849147694,1.3802,1.3817,1.3802,1.3817,345208.6849
2006-11-01 12:20:00,18.78,18.8,18.77,18.78,324470.2407646956,1.3817,1.3832,1.381,1.3817,324470.2408
2006-11-01 12:30:00,18.78,18.79,18.77,18.79,395758.6425305742,1.3817,1.3824,1.381,1.3824,395758.6425
2006-11-01 12:40:00,18.78,18.79,18.76,18.79,308052.3058125539,1.3817,1.3824,1.3802,1.3824,308052.3058
2006-11-01 12:50:00,18.79,18.79,18.77,18.77,198311.37218508028,1.3824,1.3824,1.381,1.381,198311.3722
2006-11-01 13:00:00,18.77,18.81,18.77,18.81,302435.64385524223,1.381,1.3839,1.381,1.3839,302435.6439
2006-11-01 13:10:00,18.81,18.82,18.79,18.8,234603.6494477093,1.3839,1.3846,1.3824,1.3832,234603.6494
2006-11-01 13:20:00,18.8,18.84,18.8,18.84,198743.42310487348,1.3832,1.3861,1.3832,1.3861,198743.4231
2006-11-01 13:30:00,18.84,18.84,18.83,18.83,201767.77954342592,1.3861,1.3861,1.3854,1.3854,201767.7795
2006-11-01 13:40:00,18.83,18.85,18.82,18.83,199175.47402466668,1.3854,1.3869,1.3846,1.3854,199175.474
2006-11-01 13:50:00,18.83,18.85,18.82,18.83,225098.52921225887,1.3854,1.3869,1.3846,1.3854,225098.5292
2006-11-01 14:00:00,18.83,18.84,18.82,18.84,273488.23222909763,1.3854,1.3861,1.3846,1.3861,273488.2322
2006-11-01 14:10:00,18.84,18.85,18.81,18.83,521485.4601903963,1.3861,1.3869,1.3839,1.3854,521485.4602
2006-11-01 14:20:00,18.83,18.85,18.82,18.85,447604.75290575856,1.3854,1.3869,1.3846,1.3869,447604.7529
2006-11-01 14:30:00,18.85,18.85,18.83,18.83,376748.4020596732,1.3869,1.3869,1.3854,1.3854,376748.4021
2006-11-01 14:40:00,18.83,18.84,18.82,18.84,442420.1418682401,1.3854,1.3861,1.3846,1.3861,442420.1419
2006-11-01 14:50:00,18.84,18.84,18.81,18.82,346072.78675435577,1.3861,1.3861,1.3839,1.3846,346072.7868
2006-11-01 15:00:00,18.82,18.82,18.78,18.81,476552.1645319032,1.3846,1.3846,1.3817,1.3839,476552.1645
2006-11-01 15:10:00,18.81,18.82,18.8,18.81,390141.9805732625,1.3839,1.3846,1.3832,1.3839,390141.9806
2006-11-01 15:20:00,18.81,18.83,18.79,18.8,480872.6737298352,1.3839,1.3854,1.3824,1.3832,480872.6737
2006-11-01 15:30:00,18.8,18.8,18.77,18.8,737510.9200869979,1.3832,1.3832,1.381,1.3832,737510.9201
2006-11-01 15:40:00,18.8,18.81,18.79,18.8,637275.1066949747,1.3832,1.3839,1.3824,1.3832,637275.1067
2006-11-01 15:50:00,18.8,18.85,18.8,18.84,1215791.288298074,1.3832,1.3869,1.3832,1.3861,1215791.2883
2006-11-02 09:30:00,18.84,18.89,18.83,18.88,1338493.7495193435,1.3861,1.3898,1.3854,1.3891,1338493.7495
2006-11-02 09:40:00,18.88,18.89,18.85,18.85,802318.5580559784,1.3891,1.3898,1.3869,1.3869,802318.5581
2006-11-02 09:50:00,18.85,18.86,18.8,18.85,731462.207209893,1.3869,1.3876,1.3832,1.3869,731462.2072
2006-11-02 10:00:00,18.84,18.86,18.82,18.84,494266.2522434245,1.3861,1.3876,1.3846,1.3861,494266.2522
2006-11-02 10:10:00,18.84,18.84,18.8,18.81,426434.2578358916,1.3861,1.3861,1.3832,1.3839,426434.2578
2006-11-02 10:20:00,18.81,18.83,18.78,18.81,374156.096540914,1.3839,1.3854,1.3817,1.3839,374156.0965
2006-11-02 10:30:00,18.82,18.83,18.78,18.8,886136.4364958598,1.3846,1.3854,1.3817,1.3832,886136.4365
2006-11-02 10:40:00,18.8,18.8,18.75,18.78,726277.5961723746,1.3832,1.3832,1.3795,1.3817,726277.5962
2006-11-02 10:50:00,18.78,18.82,18.77,18.77,536607.2423831584,1.3817,1.3846,1.381,1.381,536607.2424
2006-11-02 11:00:00,18.77,18.82,18.77,18.81,814848.0347299813,1.381,1.3846,1.381,1.3839,814848.0347
2006-11-02 11:10:00,18.81,18.86,18.81,18.83,506795.72891742736,1.3839,1.3876,1.3839,1.3854,506795.7289
2006-11-02 11:20:00,18.84,18.86,18.83,18.84,346504.83767414896,1.3861,1.3876,1.3854,1.3861,346504.8377
2006-11-02 11:30:00,18.84,18.84,18.79,18.81,302867.69477503543,1.3861,1.3861,1.3824,1.3839,302867.6948
2006-11-02 11:40:00,18.81,18.83,18.8,18.8,259230.551875922,1.3839,1.3854,1.3832,1.3832,259230.5519
2006-11-02 11:50:00,18.8,18.81,18.78,18.81,231147.2420893637,1.3832,1.3839,1.3817,1.3839,231147.2421
2006-11-02 12:00:00,18.81,18.82,18.79,18.82,489945.7430454925,1.3839,1.3846,1.3824,1.3846,489945.743
2006-11-02 12:10:00,18.82,18.82,18.8,18.81,271327.97763013165,1.3846,1.3846,1.3832,1.3839,271327.9776
2006-11-02 12:20:00,18.81,18.82,18.78,18.79,208248.543340324,1.3839,1.3846,1.3817,1.3824,208248.5433
2006-11-02 12:30:00,18.79,18.8,18.78,18.78,196151.11758611427,1.3824,1.3832,1.3817,1.3817,196151.1176
2006-11-02 12:40:00,18.78,18.78,18.75,18.77,323606.13892510923,1.3817,1.3817,1.3795,1.381,323606.1389
2006-11-02 12:50:00,18.78,18.78,18.77,18.78,190534.45562880265,1.3817,1.3817,1.381,1.3817,190534.4556
2006-11-02 13:00:00,18.78,18.78,18.76,18.77,169363.96055893565,1.3817,1.3817,1.3802,1.381,169363.9606
2006-11-02 13:10:00,18.77,18.78,18.76,18.78,190534.45562880265,1.381,1.3817,1.3802,1.3817,190534.4556
2006-11-02 13:20:00,18.78,18.81,18.76,18.78,287313.86166248017,1.3817,1.3839,1.3802,1.3817,287313.8617
2006-11-02 13:30:00,18.78,18.81,18.78,18.81,228122.8856508113,1.3817,1.3839,1.3817,1.3839,228122.8857
2006-11-02 13:40:00,18.81,18.82,18.79,18.82,340456.12479704415,1.3839,1.3846,1.3824,1.3846,340456.1248
2006-11-02 13:50:00,18.82,18.83,18.81,18.81,282129.2506249617,1.3846,1.3854,1.3839,1.3839,282129.2506
2006-11-02 14:00:00,18.82,18.83,18.81,18.82,398350.94804933335,1.3846,1.3854,1.3839,1.3846,398350.948
2006-11-02 14:10:00,18.82,18.85,18.81,18.81,303731.7966146219,1.3846,1.3869,1.3839,1.3839,303731.7966
2006-11-02 14:20:00,18.81,18.81,18.78,18.81,399647.100808713,1.3839,1.3839,1.3817,1.3839,399647.1008
2006-11-02 14:30:00,18.81,18.83,18.8,18.8,203063.9323028055,1.3839,1.3854,1.3832,1.3832,203063.9323
2006-11-02 14:40:00,18.8,18.81,18.8,18.81,454949.61854224297,1.3832,1.3839,1.3832,1.3839,454949.6185
2006-11-02 14:50:00,18.81,18.81,18.78,18.79,307620.2548927607,1.3839,1.3839,1.3817,1.3824,307620.2549
2006-11-02 15:00:00,18.79,18.82,18.79,18.82,566850.8067686827,1.3824,1.3846,1.3824,1.3846,566850.8068
2006-11-02 15:10:00,18.82,18.84,18.81,18.81,269167.7230311656,1.3846,1.3861,1.3839,1.3839,269167.723
2006-11-02 15:20:00,18.81,18.81,18.8,18.81,266575.4175124064,1.3839,1.3839,1.3832,1.3839,266575.4175
2006-11-02 15:30:00,18.81,18.83,18.8,18.81,361194.5689471179,1.3839,1.3854,1.3832,1.3839,361194.5689
2006-11-02 15:40:00,18.81,18.84,18.81,18.82,581972.5889614448,1.3839,1.3861,1.3839,1.3846,581972.589
2006-11-02 15:50:00,18.82,18.84,18.81,18.81,1111234.9657081186,1.3846,1.3861,1.3839,1.3839,1111234.9657
2006-11-03 09:30:00,18.81,18.88,18.81,18.86,691713.5225889183,1.3839,1.3891,1.3839,1.3876,691713.5226
2006-11-03 09:40:00,18.86,18.87,18.78,18.79,778555.7574673522,1.3876,1.3883,1.3817,1.3824,778555.7575
2006-11-03 09:50:00,18.79,18.81,18.75,18.78,757385.2623974852,1.3824,1.3839,1.3795,1.3817,757385.2624
2006-11-03 10:00:00,18.78,18.8,18.76,18.78,718932.7305358902,1.3817,1.3832,1.3802,1.3817,718932.7305
2006-11-03 10:10:00,18.78,18.79,18.74,18.75,723685.2906536154,1.3817,1.3824,1.3788,1.3795,723685.2907
2006-11-03 10:20:00,18.75,18.75,18.73,18.73,786332.6740236299,1.3795,1.3795,1.378,1.378,786332.674
2006-11-03 10:30:00,18.73,18.75,18.72,18.75,456245.7713016226,1.378,1.3795,1.3773,1.3795,456245.7713
2006-11-03 10:40:00,18.74,18.75,18.73,18.75,378044.5548190528,1.3788,1.3795,1.378,1.3795,378044.5548
2006-11-03 10:50:00,18.75,18.75,18.74,18.75,510252.136275773,1.3795,1.3795,1.3788,1.3795,510252.1363
2006-11-03 11:00:00,18.75,18.75,18.73,18.73,351257.39779187425,1.3795,1.3795,1.378,1.378,351257.3978
2006-11-03 11:10:00,18.73,18.75,18.73,18.74,271760.02854992484,1.378,1.3795,1.378,1.3788,271760.0285
2006-11-03 11:20:00,18.74,18.75,18.72,18.74,346072.78675435577,1.3788,1.3795,1.3773,1.3788,346072.7868
2006-11-03 11:30:00,18.73,18.75,18.72,18.73,616968.7134646942,1.378,1.3795,1.3773,1.378,616968.7135
2006-11-03 11:40:00,18.73,18.75,18.71,18.74,505067.5252382546,1.378,1.3795,1.3766,1.3788,505067.5252
2006-11-03 11:50:00,18.74,18.75,18.74,18.74,136960.1415744454,1.3788,1.3795,1.3788,1.3788,136960.1416
2006-11-03 12:00:00,18.74,18.75,18.73,18.74,438963.7345098945,1.3788,1.3795,1.378,1.3788,438963.7345
2006-11-03 12:10:00,18.74,18.74,18.71,18.72,414768.8830014751,1.3788,1.3788,1.3766,1.3773,414768.883
2006-11-03 12:20:00,18.72,18.75,18.72,18.72,331815.1064011801,1.3773,1.3795,1.3773,1.3773,331815.1064
2006-11-03 12:30:00,18.72,18.75,18.72,18.75,404831.7118462314,1.3773,1.3795,1.3773,1.3795,404831.7118
2006-11-03 12:40:00,18.75,18.75,18.73,18.75,358602.26342835865,1.3795,1.3795,1.378,1.3795,358602.2634
2006-11-03 12:50:00,18.75,18.75,18.73,18.73,211704.9506986696,1.3795,1.3795,1.378,1.378,211704.9507
2006-11-03 13:00:00,18.73,18.74,18.71,18.73,359898.4161877383,1.378,1.3788,1.3766,1.378,359898.4162
2006-11-03 13:10:00,18.73,18.75,18.73,18.74,1704008.8276643937,1.378,1.3795,1.378,1.3788,1704008.8277
2006-11-03 13:20:00,18.74,18.75,18.71,18.72,643323.8195720796,1.3788,1.3795,1.3766,1.3773,643323.8196
2006-11-03 13:30:00,18.72,18.73,18.72,18.73,317989.4769677976,1.3773,1.378,1.3773,1.378,317989.477
2006-11-03 13:40:00,18.73,18.73,18.71,18.73,307620.2548927607,1.378,1.378,1.3766,1.378,307620.2549
2006-11-03 13:50:00,18.73,18.75,18.73,18.75,303731.7966146219,1.378,1.3795,1.378,1.3795,303731.7966
2006-11-03 14:00:00,18.74,18.75,18.74,18.75,463590.6369381071,1.3788,1.3795,1.3788,1.3795,463590.6369
2006-11-03 14:10:00,18.75,18.76,18.74,18.75,306756.15305317426,1.3795,1.3802,1.3788,1.3795,306756.1531
2006-11-03 14:20:00,18.75,18.77,18.75,18.75,447604.75290575856,1.3795,1.381,1.3795,1.3795,447604.7529
2006-11-03 14:30:00,18.75,18.75,18.74,18.74,235467.7512872957,1.3795,1.3795,1.3788,1.3788,235467.7513
2006-11-03 14:40:00,18.74,18.75,18.73,18.74,160722.9421630716,1.3788,1.3795,1.378,1.3788,160722.9422
2006-11-03 14:50:00,18.74,18.76,18.74,18.74,199607.52494445987,1.3788,1.3802,1.3788,1.3788,199607.5249
2006-11-03 15:00:00,18.74,18.75,18.72,18.75,302435.64385524223,1.3788,1.3795,1.3773,1.3795,302435.6439
2006-11-03 15:10:00,18.75,18.75,18.72,18.73,265279.2647530268,1.3795,1.3795,1.3773,1.378,265279.2648
2006-11-03 15:20:00,18.73,18.75,18.73,18.74,315397.1714490384,1.378,1.3795,1.378,1.3788,315397.1714
2006-11-03 15:30:00,18.74,18.78,18.74,18.78,543520.0570998497,1.3788,1.3817,1.3788,1.3817,543520.0571
2006-11-03 15:40:00,18.78,18.78,18.77,18.78,736214.7673276183,1.3817,1.3817,1.381,1.3817,736214.7673
2006-11-03 15:50:00,18.78,18.8,18.77,18.77,1534644.867105458,1.3817,1.3832,1.381,1.381,1534644.8671
2006-11-06 09:30:00,18.72,18.75,18.72,18.73,1259428.4311971874,1.3773,1.3795,1.3773,1.378,1259428.4312
2006-11-06 09:40:00,18.72,18.73,18.68,18.7,648508.430609598,1.3773,1.378,1.3743,1.3758,648508.4306
2006-11-06 09:50:00,18.69,18.74,18.69,18.72,813119.8310508084,1.3751,1.3788,1.3751,1.3773,813119.8311
2006-11-06 10:00:00,18.72,18.81,18.72,18.79,1361392.4482683833,1.3773,1.3839,1.3773,1.3824,1361392.4483
2006-11-06 10:10:00,18.79,18.8,18.75,18.76,512412.39087473904,1.3824,1.3832,1.3795,1.3802,512412.3909
2006-11-06 10:20:00,18.76,18.81,18.75,18.8,551296.9736561273,1.3802,1.3839,1.3795,1.3832,551296.9737
2006-11-06 10:30:00,18.8,18.81,18.79,18.79,546544.4135384021,1.3832,1.3839,1.3824,1.3824,546544.4135
2006-11-06 10:40:00,18.79,18.79,18.77,18.79,309780.5094917267,1.3824,1.3824,1.381,1.3824,309780.5095
2006-11-06 10:50:00,18.79,18.83,18.79,18.81,578084.1306833059,1.3824,1.3854,1.3824,1.3839,578084.1307
2006-11-06 11:00:00,18.81,18.82,18.79,18.79,458838.0768203818,1.3839,1.3846,1.3824,1.3824,458838.0768
2006-11-06 11:10:00,18.79,18.8,18.75,18.78,555617.4828540593,1.3824,1.3832,1.3795,1.3817,555617.4829
2006-11-06 11:20:00,18.78,18.79,18.77,18.79,335271.5137595257,1.3817,1.3824,1.381,1.3824,335271.5138
2006-11-06 11:30:00,18.8,18.8,18.76,18.76,440259.8872692741,1.3832,1.3832,1.3802,1.3802,440259.8873
2006-11-06 11:40:00,18.76,18.8,18.74,18.79,603575.1349511049,1.3802,1.3832,1.3788,1.3824,603575.135
2006-11-06 11:50:00,18.8,18.8,18.74,18.74,470935.5025745915,1.3832,1.3832,1.3788,1.3788,470935.5026
2006-11-06 12:00:00,18.74,18.77,18.73,18.77,904714.6260469676,1.3788,1.381,1.378,1.381,904714.626
2006-11-06 12:10:00,18.77,18.78,18.76,18.77,356009.95790959947,1.381,1.3817,1.3802,1.381,356009.9579
2006-11-06 12:20:00,18.77,18.77,18.76,18.76,209112.64517991035,1.381,1.381,1.3802,1.3802,209112.6452
2006-11-06 12:30:00,18.76,18.76,18.75,18.76,254477.9917581967,1.3802,1.3802,1.3795,1.3802,254477.9918
2006-11-06 12:40:00,18.76,18.77,18.76,18.76,185349.84459128417,1.3802,1.381,1.3802,1.3802,185349.8446
2006-11-06 12:50:00,18.77,18.78,18.77,18.78,310644.6113313131,1.381,1.3817,1.381,1.3817,310644.6113
2006-11-06 13:00:00,18.78,18.79,18.77,18.78,255342.0935977831,1.3817,1.3824,1.381,1.3817,255342.0936
2006-11-06 13:10:00,18.78,18.82,18.77,18.81,464022.6878579003,1.3817,1.3846,1.381,1.3839,464022.6879
2006-11-06 13:20:00,18.81,18.82,18.79,18.79,313236.91685007233,1.3839,1.3846,1.3824,1.3824,313236.9169
2006-11-06 13:30:00,18.79,18.8,18.77,18.78,282993.35246454814,1.3824,1.3832,1.381,1.3817,282993.3525
2006-11-06 13:40:00,18.77,18.79,18.77,18.78,312372.81501048594,1.381,1.3824,1.381,1.3817,312372.815
2006-11-06 13:50:00,18.78,18.78,18.77,18.77,277808.74142702966,1.3817,1.3817,1.381,1.381,277808.7414
2006-11-06 14:00:00,18.77,18.79,18.76,18.79,252749.78807902389,1.381,1.3824,1.3802,1.3824,252749.7881
2006-11-06 14:10:00,18.79,18.79,18.78,18.78,280833.0978655821,1.3824,1.3824,1.3817,1.3817,280833.0979
2006-11-06 14:20:00,18.78,18.78,18.76,18.78,236763.90404667536,1.3817,1.3817,1.3802,1.3817,236763.904
2006-11-06 14:30:00,18.78,18.79,18.77,18.79,323174.08800531604,1.3817,1.3824,1.381,1.3824,323174.088
2006-11-06 14:40:00,18.79,18.79,18.78,18.79,282129.2506249617,1.3824,1.3824,1.3817,1.3824,282129.2506
2006-11-06 14:50:00,18.79,18.79,18.75,18.78,425138.105076512,1.3824,1.3824,1.3795,1.3817,425138.1051
2006-11-06 15:00:00,18.78,18.83,18.77,18.83,607463.5932292438,1.3817,1.3854,1.381,1.3854,607463.5932
2006-11-06 15:10:00,18.83,18.85,18.81,18.82,912491.5426032452,1.3854,1.3869,1.3839,1.3846,912491.5426
2006-11-06 15:20:00,18.82,18.85,18.82,18.85,955264.5836627724,1.3846,1.3869,1.3846,1.3869,955264.5837
2006-11-06 15:30:00,18.85,18.86,18.84,18.85,553889.2791748865,1.3869,1.3876,1.3861,1.3869,553889.2792
2006-11-06 15:40:00,18.85,18.86,18.81,18.81,918540.25548035,1.3869,1.3876,1.3839,1.3839,918540.2555
2006-11-06 15:50:00,18.81,18.82,18.77,18.79,1907936.8618067848,1.3839,1.3846,1.381,1.3824,1907936.8618
2006-11-07 09:30:00,18.74,18.79,18.73,18.79,1863003.5661482925,1.3788,1.3824,1.378,1.3824,1863003.5661
2006-11-07 09:40:00,18.79,18.79,18.76,18.77,1278438.6716680883,1.3824,1.3824,1.3802,1.381,1278438.6717
2006-11-07 09:50:00,18.77,18.81,18.75,18.8,1133269.562617572,1.381,1.3839,1.3795,1.3832,1133269.5626
2006-11-07 10:00:00,18.8,18.8,18.74,18.75,1130677.2570988128,1.3832,1.3832,1.3788,1.3795,1130677.2571
2006-11-07 10:10:00,18.75,18.75,18.73,18.74,926317.1720366277,1.3795,1.3795,1.378,1.3788,926317.172
2006-11-07 10:20:00,18.74,18.74,18.73,18.73,646348.1760106321,1.3788,1.3788,1.378,1.378,646348.176
2006-11-07 10:30:00,18.73,18.75,18.73,18.73,821760.8494466725,1.378,1.3795,1.378,1.378,821760.8494
2006-11-07 10:40:00,18.73,18.73,18.72,18.72,1676357.5687976284,1.378,1.378,1.3773,1.3773,1676357.5688
2006-11-07 10:50:00,18.72,18.72,18.64,18.65,1356639.8881506582,1.3773,1.3773,1.3714,1.3721,1356639.8882
2006-11-07 11:00:00,18.65,18.69,18.65,18.68,1475021.8401739958,1.3721,1.3751,1.3721,1.3743,1475021.8402
2006-11-07 11:10:00,18.68,18.68,18.66,18.66,696034.0317868504,1.3743,1.3743,1.3729,1.3729,696034.0318
2006-11-07 11:20:00,18.66,18.7,18.66,18.7,912059.491683452,1.3729,1.3758,1.3729,1.3758,912059.4917
2006-11-07 11:30:00,18.7,18.72,18.69,18.71,874471.0616614433,1.3758,1.3773,1.3751,1.3766,874471.0617
2006-11-07 11:40:00,18.71,18.72,18.71,18.72,1419719.3224404657,1.3766,1.3773,1.3766,1.3773,1419719.3224
2006-11-07 11:50:00,18.72,18.74,18.71,18.72,688689.166150366,1.3773,1.3788,1.3766,1.3773,688689.1662
2006-11-07 12:00:00,18.72,18.72,18.69,18.69,765162.1789537629,1.3773,1.3773,1.3751,1.3751,765162.179
2006-11-07 12:10:00,18.69,18.7,18.67,18.67,711155.8139796125,1.3751,1.3758,1.3736,1.3736,711155.814
2006-11-07 12:20:00,18.67,18.67,18.61,18.63,1058956.804413141,1.3736,1.3736,1.3692,1.3707,1058956.8044
2006-11-07 12:30:00,18.63,18.66,18.63,18.65,1281895.079026434,1.3707,1.3729,1.3707,1.3721,1281895.079
2006-11-07 12:40:00,18.65,18.66,18.65,18.65,921132.5609991092,1.3721,1.3729,1.3721,1.3721,921132.561
2006-11-07 12:50:00,18.65,18.65,18.63,18.65,749176.2949214143,1.3721,1.3721,1.3707,1.3721,749176.2949
2006-11-07 13:00:00,18.65,18.67,18.65,18.66,852004.4138321967,1.3721,1.3736,1.3721,1.3729,852004.4138
2006-11-07 13:10:00,18.66,18.67,18.65,18.66,839474.9371581939,1.3729,1.3736,1.3721,1.3729,839474.9372
2006-11-07 13:20:00,18.66,18.68,18.65,18.66,576787.9779239263,1.3729,1.3743,1.3721,1.3729,576787.9779
2006-11-07 13:30:00,18.66,18.67,18.65,18.67,601846.9312719321,1.3729,1.3736,1.3721,1.3736,601846.9313
2006-11-07 13:40:00,18.66,18.67,18.66,18.67,422545.79955775273,1.3729,1.3736,1.3729,1.3736,422545.7996
2006-11-07 13:50:00,18.67,18.67,18.65,18.66,403967.610006645,1.3736,1.3736,1.3721,1.3729,403967.61
2006-11-07 14:00:00,18.66,18.66,18.63,18.64,717636.5777765105,1.3729,1.3729,1.3707,1.3714,717636.5778
2006-11-07 14:10:00,18.64,18.64,18.63,18.63,614808.4588657282,1.3714,1.3714,1.3707,1.3707,614808.4589
2006-11-07 14:20:00,18.63,18.63,18.6,18.61,801454.456216392,1.3707,1.3707,1.3685,1.3692,801454.4562
2006-11-07 14:30:00,18.6,18.62,18.6,18.61,774235.2482694201,1.3685,1.3699,1.3685,1.3692,774235.2483
2006-11-07 14:40:00,18.61,18.62,18.6,18.61,486921.38660694,1.3692,1.3699,1.3685,1.3692,486921.3866
2006-11-07 14:50:00,18.61,18.64,18.6,18.62,1245170.7508440118,1.3692,1.3714,1.3685,1.3699,1245170.7508
2006-11-07 15:00:00,18.62,18.64,18.62,18.63,856324.9230301288,1.3699,1.3714,1.3699,1.3707,856324.923
2006-11-07 15:10:00,18.63,18.63,18.6,18.6,616104.6116251078,1.3707,1.3707,1.3685,1.3685,616104.6116
2006-11-07 15:20:00,18.61,18.61,18.59,18.6,881383.8763781346,1.3692,1.3692,1.3677,1.3685,881383.8764
2006-11-07 15:30:00,18.59,18.61,18.58,18.6,1475021.8401739958,1.3677,1.3692,1.367,1.3685,1475021.8402
2006-11-07 15:40:00,18.6,18.6,18.56,18.56,1617166.5927859596,1.3685,1.3685,1.3655,1.3655,1617166.5928
2006-11-07 15:50:00,18.57,18.6,18.56,18.59,2244936.579245484,1.3663,1.3685,1.3655,1.3677,2244936.5792
2006-11-08 09:30:00,18.75,18.78,18.67,18.73,2867954.005587283,1.3795,1.3817,1.3736,1.378,2867954.0056
2006-11-08 09:40:00,18.72,18.75,18.72,18.75,2122234.118024214,1.3773,1.3795,1.3773,1.3795,2122234.118
2006-11-08 09:50:00,18.75,18.81,18.75,18.8,1693639.6055893567,1.3795,1.3839,1.3795,1.3832,1693639.6056
2006-11-08 10:00:00,18.8,18.86,18.78,18.86,2943562.9165510936,1.3832,1.3876,1.3817,1.3876,2943562.9166
2006-11-08 10:10:00,18.86,18.86,18.79,18.8,2032367.526707228,1.3876,1.3876,1.3824,1.3832,2032367.5267
2006-11-08 10:20:00,18.8,18.85,18.79,18.85,1271957.9078711902,1.3832,1.3869,1.3824,1.3869,1271957.9079
2006-11-08 10:30:00,18.85,18.86,18.81,18.84,1615438.3891067868,1.3869,1.3876,1.3839,1.3861,1615438.3891
2006-11-08 10:40:00,18.84,18.87,18.82,18.87,1074078.5866059032,1.3861,1.3883,1.3846,1.3883,1074078.5866
2006-11-08 10:50:00,18.87,18.88,18.83,18.88,938846.6487106306,1.3883,1.3891,1.3854,1.3891,938846.6487
2006-11-08 11:00:00,18.88,18.9,18.87,18.9,807071.1181737037,1.3891,1.3905,1.3883,1.3905,807071.1182
2006-11-08 11:10:00,18.9,18.93,18.89,18.9,667086.6201607058,1.3905,1.3927,1.3898,1.3905,667086.6202
2006-11-08 11:20:00,18.91,18.96,18.91,18.95,1049019.633257897,1.3913,1.3949,1.3913,1.3942,1049019.6333
2006-11-08 11:30:00,18.95,18.95,18.89,18.92,1210174.6263407622,1.3942,1.3942,1.3898,1.392,1210174.6263
2006-11-08 11:40:00,18.92,18.94,18.89,18.89,813119.8310508084,1.392,1.3935,1.3898,1.3898,813119.8311
2006-11-08 11:50:00,18.88,18.91,18.88,18.91,432482.9707129965,1.3891,1.3913,1.3891,1.3913,432482.9707
2006-11-08 12:00:00,18.91,18.91,18.87,18.87,314101.0186896587,1.3913,1.3913,1.3883,1.3883,314101.0187
2006-11-08 12:10:00,18.87,18.88,18.85,18.87,395326.591610781,1.3883,1.3891,1.3869,1.3883,395326.5916
2006-11-08 12:20:00,18.87,18.87,18.83,18.84,845523.6500352987,1.3883,1.3883,1.3854,1.3861,845523.65
2006-11-08 12:30:00,18.84,18.84,18.79,18.8,916812.0518011772,1.3861,1.3861,1.3824,1.3832,916812.0518
2006-11-08 12:40:00,18.8,18.83,18.78,18.83,1043402.9713005858,1.3832,1.3854,1.3817,1.3854,1043402.9713
2006-11-08 12:50:00,18.83,18.88,18.83,18.84,574195.6724051671,1.3854,1.3891,1.3854,1.3861,574195.6724
2006-11-08 13:00:00,18.84,18.85,18.82,18.82,464886.7896974867,1.3861,1.3869,1.3846,1.3846,464886.7897
2006-11-08 13:10:00,18.82,18.84,18.82,18.84,283857.45430413453,1.3846,1.3861,1.3846,1.3861,283857.4543
2006-11-08 13:20:00,18.84,18.86,18.82,18.85,298547.1855771034,1.3861,1.3876,1.3846,1.3869,298547.1856
2006-11-08 13:30:00,18.86,18.87,18.85,18.87,367675.332744016,1.3876,1.3883,1.3869,1.3883,367675.3327
2006-11-08 13:40:00,18.88,18.9,18.86,18.9,443284.2437078265,1.3891,1.3905,1.3876,1.3905,443284.2437
2006-11-08 13:50:00,18.89,18.9,18.87,18.88,415632.9848410615,1.3898,1.3905,1.3883,1.3891,415632.9848
2006-11-08 14:00:00,18.88,18.88,18.84,18.87,582836.6908010312,1.3891,1.3891,1.3861,1.3883,582836.6908
2006-11-08 14:10:00,18.87,18.91,18.87,18.91,603575.1349511049,1.3883,1.3913,1.3883,1.3913,603575.135
2006-11-08 14:20:00,18.91,18.91,18.88,18.9,742263.4802047231,1.3913,1.3913,1.3891,1.3905,742263.4802
2006-11-08 14:30:00,18.9,18.91,18.89,18.89,877063.3671802025,1.3905,1.3913,1.3898,1.3898,877063.3672
2006-11-08 14:40:00,18.88,18.91,18.86,18.87,322742.0370855228,1.3891,1.3913,1.3876,1.3883,322742.0371
2006-11-08 14:50:00,18.87,18.88,18.85,18.85,445876.5492265857,1.3883,1.3891,1.3869,1.3869,445876.5492
2006-11-08 15:00:00,18.85,18.89,18.85,18.89,581972.5889614448,1.3869,1.3898,1.3869,1.3898,581972.589
2006-11-08 15:10:00,18.89,18.89,18.86,18.87,566850.8067686827,1.3898,1.3898,1.3876,1.3883,566850.8068
2006-11-08 15:20:00,18.86,18.87,18.85,18.86,505931.62707784097,1.3876,1.3883,1.3869,1.3876,505931.6271
2006-11-08 15:30:00,18.86,18.86,18.83,18.83,629498.190138697,1.3876,1.3876,1.3854,1.3854,629498.1901
2006-11-08 15:40:00,18.83,18.84,18.82,18.82,677887.8931555358,1.3854,1.3861,1.3846,1.3846,677887.8932
2006-11-08 15:50:00,18.82,18.85,18.82,18.85,985508.1480482966,1.3846,1.3869,1.3846,1.3869,985508.148
2006-11-09 09:30:00,18.86,18.86,18.76,18.81,1090496.521558045,1.3876,1.3876,1.3802,1.3839,1090496.5216
2006-11-09 09:40:00,18.8,18.81,18.74,18.77,823921.1040456386,1.3832,1.3839,1.3788,1.381,823921.104
2006-11-09 09:50:00,18.77,18.78,18.72,18.73,1809861.303013728,1.381,1.3817,1.3773,1.378,1809861.303
2006-11-09 10:00:00,18.73,18.74,18.69,18.73,1041674.767621413,1.378,1.3788,1.3751,1.378,1041674.7676
2006-11-09 10:10:00,18.72,18.72,18.66,18.68,916812.0518011772,1.3773,1.3773,1.3729,1.3743,916812.0518
2006-11-09 10:20:00,18.68,18.7,18.67,18.7,951808.1763044267,1.3743,1.3758,1.3736,1.3758,951808.1763
2006-11-09 10:30:00,18.7,18.72,18.69,18.72,448900.90566513815,1.3758,1.3773,1.3751,1.3773,448900.9057
2006-11-09 10:40:00,18.72,18.78,18.72,18.76,736646.8182474115,1.3773,1.3817,1.3773,1.3802,736646.8182
2006-11-09 10:50:00,18.76,18.77,18.75,18.76,291634.3708604122,1.3802,1.381,1.3795,1.3802,291634.3709
2006-11-09 11:00:00,18.75,18.76,18.73,18.73,646348.1760106321,1.3795,1.3802,1.378,1.378,646348.176
2006-11-09 11:10:00,18.73,18.74,18.7,18.71,466614.99337665946,1.378,1.3788,1.3758,1.3766,466614.9934
2006-11-09 11:20:00,18.71,18.72,18.7,18.7,317125.3751282112,1.3766,1.3773,1.3758,1.3758,317125.3751
2006-11-09 11:30:00,18.7,18.72,18.69,18.7,537471.3442227448,1.3758,1.3773,1.3751,1.3758,537471.3442
2006-11-09 11:40:00,18.7,18.71,18.67,18.7,480008.5718902488,1.3758,1.3766,1.3736,1.3758,480008.5719
2006-11-09 11:50:00,18.7,18.71,18.69,18.69,586725.14907917,1.3758,1.3766,1.3751,1.3751,586725.1491
2006-11-09 12:00:00,18.69,18.71,18.66,18.67,720228.8832952698,1.3751,1.3766,1.3729,1.3736,720228.8833
2006-11-09 12:10:00,18.67,18.67,18.66,18.67,523645.7147893623,1.3736,1.3736,1.3729,1.3736,523645.7148
2006-11-09 12:20:00,18.67,18.7,18.67,18.7,420385.5449587868,1.3736,1.3758,1.3736,1.3758,420385.545
2006-11-09 12:30:00,18.7,18.7,18.68,18.68,368539.4345836024,1.3758,1.3758,1.3743,1.3743,368539.4346
2006-11-09 12:40:00,18.68,18.69,18.67,18.68,296818.9818979306,1.3743,1.3751,1.3736,1.3743,296818.9819
2006-11-09 12:50:00,18.68,18.69,18.68,18.69,340888.17571683734,1.3743,1.3751,1.3743,1.3751,340888.1757
2006-11-09 13:00:00,18.69,18.7,18.68,18.68,395326.591610781,1.3751,1.3758,1.3743,1.3743,395326.5916
2006-11-09 13:10:00,18.68,18.68,18.63,18.63,649372.5324491845,1.3743,1.3743,1.3707,1.3707,649372.5324
2006-11-09 13:20:00,18.63,18.66,18.63,18.63,621289.2226626262,1.3707,1.3729,1.3707,1.3707,621289.2227
2006-11-09 13:30:00,18.63,18.66,18.63,18.66,568146.9595280623,1.3707,1.3729,1.3707,1.3729,568146.9595
2006-11-09 13:40:00,18.66,18.68,18.66,18.67,270463.8757905452,1.3729,1.3743,1.3729,1.3736,270463.8758
2006-11-09 13:50:00,18.67,18.68,18.65,18.67,357738.16158877226,1.3736,1.3743,1.3721,1.3736,357738.1616
2006-11-09 14:00:00,18.67,18.69,18.66,18.67,668382.7729200854,1.3736,1.3751,1.3729,1.3736,668382.7729
2006-11-09 14:10:00,18.67,18.68,18.65,18.67,389709.9296534693,1.3736,1.3743,1.3721,1.3736,389709.9297
2006-11-09 14:20:00,18.66,18.68,18.66,18.68,450629.1093443109,1.3729,1.3743,1.3729,1.3743,450629.1093
2006-11-09 14:30:00,18.68,18.69,18.67,18.68,403535.55908685183,1.3743,1.3751,1.3736,1.3743,403535.5591
2006-11-09 14:40:00,18.67,18.68,18.66,18.68,491241.895804872,1.3736,1.3743,1.3729,1.3743,491241.8958
2006-11-09 14:50:00,18.67,18.68,18.67,18.68,454085.5167026566,1.3736,1.3743,1.3736,1.3743,454085.5167
2006-11-09 15:00:00,18.68,18.69,18.67,18.69,807935.2200132901,1.3743,1.3751,1.3736,1.3751,807935.22
2006-11-09 15:10:00,18.69,18.7,18.69,18.69,813983.9328903948,1.3751,1.3758,1.3751,1.3751,813983.9329
2006-11-09 15:20:00,18.69,18.7,18.68,18.7,972114.5695347072,1.3751,1.3758,1.3743,1.3758,972114.5695
2006-11-09 15:30:00,18.69,18.71,18.69,18.71,983779.9443691238,1.3751,1.3766,1.3751,1.3766,983779.9444
2006-11-09 15:40:00,18.71,18.72,18.7,18.71,1193324.6404688272,1.3766,1.3773,1.3758,1.3766,1193324.6405
2006-11-09 15:50:00,18.7,18.72,18.7,18.72,7590270.558926994,1.3758,1.3773,1.3758,1.3773,7590270.5589
2006-11-10 09:30:00,18.68,18.74,18.67,18.74,1426200.0862373638,1.3743,1.3788,1.3736,1.3788,1426200.0862
2006-11-10 09:40:00,18.74,18.76,18.73,18.75,952240.22722422,1.3788,1.3802,1.378,1.3795,952240.2272
2006-11-10 09:50:00,18.75,18.75,18.7,18.7,701650.693744162,1.3795,1.3795,1.3758,1.3758,701650.6937
2006-11-10 10:00:00,18.7,18.73,18.7,18.71,1084015.7577611469,1.3758,1.378,1.3758,1.3766,1084015.7578
2006-11-10 10:10:00,18.71,18.72,18.7,18.72,373291.9947013276,1.3766,1.3773,1.3758,1.3773,373291.9947
2006-11-10 10:20:00,18.72,18.72,18.67,18.67,558641.8392926118,1.3773,1.3773,1.3736,1.3736,558641.8393
2006-11-10 10:30:00,18.67,18.68,18.63,18.63,397918.89712954016,1.3736,1.3743,1.3707,1.3707,397918.8971
2006-11-10 10:40:00,18.64,18.66,18.64,18.66,324902.2916844888,1.3714,1.3729,1.3714,1.3729,324902.2917
2006-11-10 10:50:00,18.66,18.67,18.65,18.65,387549.6750545033,1.3729,1.3736,1.3721,1.3721,387549.6751
2006-11-10 11:00:00,18.65,18.66,18.62,18.62,358602.26342835865,1.3721,1.3729,1.3699,1.3699,358602.2634
2006-11-10 11:10:00,18.62,18.64,18.6,18.64,520621.3583508099,1.3699,1.3714,1.3685,1.3714,520621.3584
2006-11-10 11:20:00,18.64,18.66,18.62,18.65,279968.9960259957,1.3714,1.3729,1.3699,1.3721,279968.996
2006-11-10 11:30:00,18.65,18.68,18.65,18.67,230715.1911695705,1.3721,1.3743,1.3721,1.3736,230715.1912
2006-11-10 11:40:00,18.67,18.67,18.63,18.64,409152.22104416345,1.3736,1.3736,1.3707,1.3714,409152.221
2006-11-10 11:50:00,18.64,18.67,18.64,18.67,220778.02001432684,1.3714,1.3736,1.3714,1.3736,220778.02
2006-11-10 12:00:00,18.67,18.67,18.66,18.66,753064.7531995532,1.3736,1.3736,1.3729,1.3729,753064.7532
2006-11-10 12:10:00,18.66,18.68,18.66,18.67,692145.5735087115,1.3729,1.3743,1.3729,1.3736,692145.5735
2006-11-10 12:20:00,18.67,18.68,18.66,18.66,314965.1205292451,1.3736,1.3743,1.3729,1.3729,314965.1205
2006-11-10 12:30:00,18.66,18.67,18.64,18.66,261390.806474888,1.3729,1.3736,1.3714,1.3729,261390.8065
2006-11-10 12:40:00,18.66,18.66,18.64,18.65,119678.10478271727,1.3729,1.3729,1.3714,1.3721,119678.1048
2006-11-10 12:50:00,18.65,18.66,18.64,18.66,193126.76114756183,1.3721,1.3729,1.3714,1.3729,193126.7611
2006-11-10 13:00:00,18.66,18.66,18.65,18.65,75608.91096381056,1.3729,1.3729,1.3721,1.3721,75608.911
2006-11-10 13:10:00,18.66,18.67,18.66,18.67,275216.4359082705,1.3729,1.3736,1.3729,1.3736,275216.4359
2006-11-10 13:20:00,18.67,18.69,18.66,18.66,369835.587342982,1.3736,1.3751,1.3729,1.3729,369835.5873
2006-11-10 13:30:00,18.66,18.68,18.65,18.68,574195.6724051671,1.3729,1.3743,1.3721,1.3743,574195.6724
2006-11-10 13:40:00,18.68,18.69,18.67,18.67,427730.4105952712,1.3743,1.3751,1.3736,1.3736,427730.4106
2006-11-10 13:50:00,18.67,18.67,18.66,18.66,682640.4532732611,1.3736,1.3736,1.3729,1.3729,682640.4533
2006-11-10 14:00:00,18.66,18.71,18.66,18.71,266143.3665926132,1.3729,1.3766,1.3729,1.3766,266143.3666
2006-11-10 14:10:00,18.7,18.71,18.68,18.7,470935.5025745915,1.3758,1.3766,1.3743,1.3758,470935.5026
2006-11-10 14:20:00,18.7,18.71,18.69,18.7,235467.7512872957,1.3758,1.3766,1.3751,1.3758,235467.7513
2006-11-10 14:30:00,18.69,18.7,18.68,18.7,196151.11758611427,1.3751,1.3758,1.3743,1.3758,196151.1176
2006-11-10 14:40:00,18.7,18.71,18.69,18.7,600118.7275927593,1.3758,1.3766,1.3751,1.3758,600118.7276
2006-11-10 14:50:00,18.7,18.71,18.7,18.7,220778.02001432684,1.3758,1.3766,1.3758,1.3758,220778.02
2006-11-10 15:00:00,18.7,18.71,18.69,18.69,287313.86166248017,1.3758,1.3766,1.3751,1.3751,287313.8617
2006-11-10 15:10:00,18.69,18.7,18.68,18.68,216889.561736188,1.3751,1.3758,1.3743,1.3743,216889.5617
2006-11-10 15:20:00,18.68,18.7,18.68,18.7,250589.53348005787,1.3743,1.3758,1.3743,1.3758,250589.5335
2006-11-10 15:30:00,18.7,18.71,18.7,18.71,252317.7371592307,1.3758,1.3766,1.3758,1.3766,252317.7372
2006-11-10 15:40:00,18.71,18.72,18.71,18.72,880087.723618755,1.3766,1.3773,1.3766,1.3773,880087.7236
2006-11-10 15:50:00,18.72,18.73,18.71,18.73,1650434.5136100363,1.3773,1.378,1.3766,1.378,1650434.5136
2006-11-13 09:30:00,18.68,18.75,18.68,18.73,740967.3274453435,1.3743,1.3795,1.3743,1.378,740967.3274
2006-11-13 09:40:00,18.73,18.74,18.72,18.73,376316.35113988,1.378,1.3788,1.3773,1.378,376316.3511
2006-11-13 09:50:00,18.73,18.8,18.73,18.8,739671.1746859639,1.378,1.3832,1.378,1.3832,739671.1747
2006-11-13 10:00:00,18.8,18.8,18.75,18.78,625177.6809407651,1.3832,1.3832,1.3795,1.3817,625177.6809
2006-11-13 10:10:00,18.77,18.84,18.76,18.84,1029577.3418672032,1.381,1.3861,1.3802,1.3861,1029577.3419
2006-11-13 10:20:00,18.84,18.85,18.82,18.84,871446.705222891,1.3861,1.3869,1.3846,1.3861,871446.7052
2006-11-13 10:30:00,18.84,18.85,18.83,18.83,722821.188814029,1.3861,1.3869,1.3854,1.3854,722821.1888
2006-11-13 10:40:00,18.83,18.85,18.82,18.84,1113395.2203070847,1.3854,1.3869,1.3846,1.3861,1113395.2203
2006-11-13 10:50:00,18.84,18.86,18.84,18.84,536607.2423831584,1.3861,1.3876,1.3861,1.3861,536607.2424
2006-11-13 11:00:00,18.84,18.85,18.81,18.81,467047.0442964527,1.3861,1.3869,1.3839,1.3839,467047.0443
2006-11-13 11:10:00,18.81,18.81,18.75,18.77,886568.487415653,1.3839,1.3839,1.3795,1.381,886568.4874
2006-11-13 11:20:00,18.77,18.77,18.75,18.76,298979.2364968966,1.381,1.381,1.3795,1.3802,298979.2365
2006-11-13 11:30:00,18.76,18.78,18.72,18.72,505931.62707784097,1.3802,1.3817,1.3773,1.3773,505931.6271
2006-11-13 11:40:00,18.72,18.75,18.72,18.74,299843.33833648305,1.3773,1.3795,1.3773,1.3788,299843.3383
2006-11-13 11:50:00,18.74,18.77,18.74,18.75,430754.7670338236,1.3788,1.381,1.3788,1.3795,430754.767
2006-11-13 12:00:00,18.75,18.77,18.74,18.77,316261.2732886248,1.3795,1.381,1.3788,1.381,316261.2733
2006-11-13 12:10:00,18.77,18.78,18.75,18.77,176276.77527562692,1.381,1.3817,1.3795,1.381,176276.7753
2006-11-13 12:20:00,18.77,18.8,18.76,18.79,253181.83899881708,1.381,1.3832,1.3802,1.3824,253181.839
2006-11-13 12:30:00,18.79,18.81,18.78,18.78,127022.97041920177,1.3824,1.3839,1.3817,1.3817,127022.9704
2006-11-13 12:40:00,18.78,18.79,18.73,18.74,299843.33833648305,1.3817,1.3824,1.378,1.3788,299843.3383
2006-11-13 12:50:00,18.74,18.76,18.74,18.74,393598.3879316081,1.3788,1.3802,1.3788,1.3788,393598.3879
2006-11-13 13:00:00,18.74,18.76,18.74,18.76,190966.50654859585,1.3788,1.3802,1.3788,1.3802,190966.5065
2006-11-13 13:10:00,18.76,18.76,18.74,18.75,171092.16423810847,1.3802,1.3802,1.3788,1.3795,171092.1642
2006-11-13 13:20:00,18.75,18.76,18.74,18.75,298115.1346573102,1.3795,1.3802,1.3788,1.3795,298115.1347
2006-11-13 13:30:00,18.75,18.75,18.74,18.75,225098.52921225887,1.3795,1.3795,1.3788,1.3795,225098.5292
2006-11-13 13:40:00,18.75,18.77,18.74,18.74,534446.9877841924,1.3795,1.381,1.3788,1.3788,534446.9878
2006-11-13 13:50:00,18.75,18.78,18.75,18.75,180165.2335537657,1.3795,1.3817,1.3795,1.3795,180165.2336
2006-11-13 14:00:00,18.75,18.76,18.75,18.75,285153.6070635141,1.3795,1.3802,1.3795,1.3795,285153.6071
2006-11-13 14:10:00,18.75,18.76,18.74,18.75,248429.27888109183,1.3795,1.3802,1.3788,1.3795,248429.2789
2006-11-13 14:20:00,18.75,18.77,18.74,18.76,221642.12185391324,1.3795,1.381,1.3788,1.3802,221642.1219
2006-11-13 14:30:00,18.76,18.77,18.74,18.75,226826.7328914317,1.3802,1.381,1.3788,1.3795,226826.7329
2006-11-13 14:40:00,18.76,18.76,18.74,18.75,257070.2972769559,1.3802,1.3802,1.3788,1.3795,257070.2973
2006-11-13 14:50:00,18.75,18.77,18.74,18.75,382365.0640169848,1.3795,1.381,1.3788,1.3795,382365.064
2006-11-13 15:00:00,18.75,18.75,18.73,18.74,484761.132007974,1.3795,1.3795,1.378,1.3788,484761.132
2006-11-13 15:10:00,18.74,18.75,18.73,18.74,332679.2082407665,1.3788,1.3795,1.378,1.3788,332679.2082
2006-11-13 15:20:00,18.74,18.75,18.73,18.74,285153.6070635141,1.3788,1.3795,1.378,1.3788,285153.6071
2006-11-13 15:30:00,18.74,18.75,18.73,18.74,713316.0685785785,1.3788,1.3795,1.378,1.3788,713316.0686
2006-11-13 15:40:00,18.74,18.74,18.71,18.72,955264.5836627724,1.3788,1.3788,1.3766,1.3773,955264.5837
2006-11-13 15:50:00,18.72,18.72,18.7,18.72,703810.9483431281,1.3773,1.3773,1.3758,1.3773,703810.9483
2006-11-14 09:30:00,18.74,18.75,18.69,18.7,901690.2696084152,1.3788,1.3795,1.3751,1.3758,901690.2696
2006-11-14 09:40:00,18.7,18.72,18.65,18.69,815712.1365695677,1.3758,1.3773,1.3721,1.3751,815712.1366
2006-11-14 09:50:00,18.69,18.71,18.66,18.68,567282.8576884759,1.3751,1.3766,1.3729,1.3743,567282.8577
2006-11-14 10:00:00,18.69,18.72,18.67,18.69,489081.64120590605,1.3751,1.3773,1.3736,1.3751,489081.6412
2006-11-14 10:10:00,18.68,18.7,18.66,18.66,578084.1306833059,1.3743,1.3758,1.3729,1.3729,578084.1307
2006-11-14 10:20:00,18.66,18.66,18.63,18.65,1014455.5596744412,1.3729,1.3729,1.3707,1.3721,1014455.5597
2006-11-14 10:30:00,18.65,18.65,18.63,18.63,734486.5636484455,1.3721,1.3721,1.3707,1.3707,734486.5636
2006-11-14 10:40:00,18.63,18.64,18.62,18.64,602711.0331115185,1.3707,1.3714,1.3699,1.3714,602711.0331
2006-11-14 10:50:00,18.63,18.64,18.63,18.63,455381.66946203617,1.3707,1.3714,1.3707,1.3707,455381.6695
2006-11-14 11:00:00,18.63,18.63,18.6,18.6,785036.5212642503,1.3707,1.3707,1.3685,1.3685,785036.5213
2006-11-14 11:10:00,18.6,18.63,18.6,18.62,858917.228548888,1.3685,1.3707,1.3685,1.3699,858917.2285
2006-11-14 11:20:00,18.62,18.62,18.6,18.61,389277.8787336761,1.3699,1.3699,1.3685,1.3692,389277.8787
2006-11-14 11:30:00,18.61,18.63,18.61,18.62,513708.5436341186,1.3692,1.3707,1.3692,1.3699,513708.5436
2006-11-14 11:40:00,18.62,18.63,18.61,18.63,495994.4559225973,1.3699,1.3707,1.3692,1.3707,495994.4559
2006-11-14 11:50:00,18.63,18.63,18.61,18.61,371995.841941948,1.3707,1.3707,1.3692,1.3692,371995.8419
2006-11-14 12:00:00,18.61,18.61,18.6,18.61,292066.4217802054,1.3692,1.3692,1.3685,1.3692,292066.4218
2006-11-14 12:10:00,18.6,18.62,18.6,18.62,202631.8813830123,1.3685,1.3699,1.3685,1.3699,202631.8814
2006-11-14 12:20:00,18.62,18.63,18.61,18.63,343048.4303158033,1.3699,1.3707,1.3692,1.3707,343048.4303
2006-11-14 12:30:00,18.63,18.63,18.61,18.62,319285.6297271772,1.3707,1.3707,1.3692,1.3699,319285.6297
2006-11-14 12:40:00,18.62,18.65,18.62,18.65,398782.99896912655,1.3699,1.3721,1.3699,1.3721,398782.999
2006-11-14 12:50:00,18.65,18.66,18.62,18.65,594934.1165552408,1.3721,1.3729,1.3699,1.3721,594934.1166
2006-11-14 13:00:00,18.65,18.66,18.64,18.64,445444.4983067925,1.3721,1.3729,1.3714,1.3714,445444.4983
2006-11-14 13:10:00,18.64,18.65,18.62,18.65,171524.21515790166,1.3714,1.3721,1.3699,1.3721,171524.2152
2006-11-14 13:20:00,18.65,18.66,18.63,18.65,238060.05680605496,1.3721,1.3729,1.3707,1.3721,238060.0568
2006-11-14 13:30:00,18.65,18.67,18.65,18.65,307620.2548927607,1.3721,1.3736,1.3721,1.3721,307620.2549
2006-11-14 13:40:00,18.65,18.66,18.65,18.66,216457.5108163948,1.3721,1.3729,1.3721,1.3729,216457.5108
2006-11-14 13:50:00,18.66,18.66,18.65,18.65,431186.8179536168,1.3729,1.3729,1.3721,1.3721,431186.818
2006-11-14 14:00:00,18.65,18.67,18.65,18.66,515004.6963934982,1.3721,1.3736,1.3721,1.3729,515004.6964
2006-11-14 14:10:00,18.66,18.67,18.65,18.65,378476.605738846,1.3729,1.3736,1.3721,1.3721,378476.6057
2006-11-14 14:20:00,18.65,18.65,18.63,18.65,369835.587342982,1.3721,1.3721,1.3707,1.3721,369835.5873
2006-11-14 14:30:00,18.65,18.67,18.65,18.66,462726.53509852063,1.3721,1.3736,1.3721,1.3729,462726.5351
2006-11-14 14:40:00,18.67,18.78,18.66,18.78,1324236.069166168,1.3736,1.3817,1.3729,1.3817,1324236.0692
2006-11-14 14:50:00,18.78,18.78,18.74,18.76,984644.0462087102,1.3817,1.3817,1.3788,1.3802,984644.0462
2006-11-14 15:00:00,18.76,18.79,18.76,18.78,1281030.9771868477,1.3802,1.3824,1.3802,1.3817,1281030.9772
2006-11-14 15:10:00,18.78,18.79,18.74,18.78,949647.9217054606,1.3817,1.3824,1.3788,1.3817,949647.9217
2006-11-14 15:20:00,18.78,18.78,18.75,18.78,1050315.786017277,1.3817,1.3817,1.3795,1.3817,1050315.786
2006-11-14 15:30:00,18.78,18.8,18.78,18.79,922860.764678282,1.3817,1.3832,1.3817,1.3824,922860.7647
2006-11-14 15:40:00,18.79,18.79,18.76,18.79,982051.7406899508,1.3824,1.3824,1.3802,1.3824,982051.7407
2006-11-14 15:50:00,18.79,18.8,18.76,18.77,1588651.232079608,1.3824,1.3832,1.3802,1.381,1588651.2321
2006-11-15 09:30:00,18.98,19.04,18.94,19.02,2600946.5371550834,1.3964,1.4008,1.3935,1.3994,2600946.5372
2006-11-15 09:40:00,19.01,19.06,19.01,19.03,1949845.801026726,1.3986,1.4023,1.3986,1.4001,1949845.801
2006-11-15 09:50:00,19.03,19.04,19.02,19.03,1190300.284030275,1.4001,1.4008,1.3994,1.4001,1190300.284
2006-11-15 10:00:00,19.03,19.05,19.03,19.05,1105618.303750807,1.4001,1.4016,1.4001,1.4016,1105618.3038
2006-11-15 10:10:00,19.05,19.05,19.03,19.04,876631.3162604093,1.4016,1.4016,1.4001,1.4008,876631.3163
2006-11-15 10:20:00,19.04,19.07,19.03,19.07,1351023.2261933463,1.4008,1.403,1.4001,1.403,1351023.2262
2006-11-15 10:30:00,19.07,19.07,19.05,19.06,973410.7222940868,1.403,1.403,1.4016,1.4023,973410.7223
2006-11-15 10:40:00,19.06,19.06,19.02,19.03,519325.2055914303,1.4023,1.4023,1.3994,1.4001,519325.2056
2006-11-15 10:50:00,19.03,19.03,18.98,19.02,1046859.3786589314,1.4001,1.4001,1.3964,1.3994,1046859.3787
2006-11-15 11:00:00,19.02,19.03,19.01,19.03,751768.6004401736,1.3994,1.4001,1.3986,1.4001,751768.6004
2006-11-15 11:10:00,19.03,19.06,19.03,19.06,506363.67799763416,1.4001,1.4023,1.4001,1.4023,506363.678
2006-11-15 11:20:00,19.06,19.06,19.05,19.06,364218.9253856703,1.4023,1.4023,1.4016,1.4023,364218.9254
2006-11-15 11:30:00,19.06,19.08,19.05,19.08,829105.715083157,1.4023,1.4038,1.4016,1.4038,829105.7151
2006-11-15 11:40:00,19.08,19.1,19.08,19.1,837746.733479021,1.4038,1.4052,1.4038,1.4052,837746.7335
2006-11-15 11:50:00,19.1,19.1,19.07,19.07,759545.5169964513,1.4052,1.4052,1.403,1.403,759545.517
2006-11-15 12:00:00,19.07,19.08,19.07,19.08,442420.1418682401,1.403,1.4038,1.403,1.4038,442420.1419
2006-11-15 12:10:00,19.08,19.09,19.07,19.08,480440.622810042,1.4038,1.4045,1.403,1.4038,480440.6228
2006-11-15 12:20:00,19.08,19.08,19.06,19.06,791949.3359809415,1.4038,1.4038,1.4023,1.4023,791949.336
2006-11-15 12:30:00,19.06,19.08,19.06,19.08,803614.710815358,1.4023,1.4038,1.4023,1.4038,803614.7108
2006-11-15 12:40:00,19.08,19.09,19.07,19.09,487785.48844652646,1.4038,1.4045,1.403,1.4045,487785.4884
2006-11-15 12:50:00,19.09,19.1,19.08,19.1,737942.9710067911,1.4045,1.4052,1.4038,1.4052,737942.971
2006-11-15 13:00:00,19.1,19.1,19.09,19.09,669246.8747596717,1.4052,1.4052,1.4045,1.4045,669246.8748
2006-11-15 13:10:00,19.09,19.11,19.09,19.1,841203.1408373667,1.4045,1.406,1.4045,1.4052,841203.1408
2006-11-15 13:20:00,19.1,19.11,19.1,19.1,363354.823546084,1.4052,1.406,1.4052,1.4052,363354.8235
2006-11-15 13:30:00,19.1,19.14,19.1,19.14,1125924.6969810876,1.4052,1.4082,1.4052,1.4082,1125924.697
2006-11-15 13:40:00,19.14,19.16,19.12,19.14,1715242.1515790168,1.4082,1.4097,1.4067,1.4082,1715242.1516
2006-11-15 13:50:00,19.14,19.14,19.12,19.13,408288.11920457706,1.4082,1.4082,1.4067,1.4075,408288.1192
2006-11-15 14:00:00,19.13,19.15,19.1,19.14,971250.4676951208,1.4075,1.4089,1.4052,1.4082,971250.4677
2006-11-15 14:10:00,19.14,19.16,19.12,19.12,707699.4066212669,1.4082,1.4097,1.4067,1.4067,707699.4066
2006-11-15 14:20:00,19.12,19.12,19.08,19.09,662766.1109627738,1.4067,1.4067,1.4038,1.4045,662766.111
2006-11-15 14:30:00,19.08,19.08,19.03,19.04,1490143.6223667578,1.4038,1.4038,1.4001,1.4008,1490143.6224
2006-11-15 14:40:00,19.03,19.06,19.03,19.05,1010567.1013963023,1.4001,1.4023,1.4001,1.4016,1010567.1014
2006-11-15 14:50:00,19.05,19.06,19.04,19.06,687393.0133909864,1.4016,1.4023,1.4008,1.4023,687393.0134
2006-11-15 15:00:00,19.06,19.09,19.05,19.09,789789.0813819754,1.4023,1.4045,1.4016,1.4045,789789.0814
2006-11-15 15:10:00,19.09,19.12,19.09,19.09,653693.0416471164,1.4045,1.4067,1.4045,1.4045,653693.0416
2006-11-15 15:20:00,19.09,19.1,19.07,19.08,639867.412213734,1.4045,1.4052,1.403,1.4038,639867.4122
2006-11-15 15:30:00,19.08,19.08,19.06,19.08,1190300.284030275,1.4038,1.4038,1.4023,1.4038,1190300.284
2006-11-15 15:40:00,19.08,19.08,19.03,19.03,1230048.9686512495,1.4038,1.4038,1.4001,1.4001,1230048.9687
2006-11-15 15:50:00,19.03,19.05,19.03,19.04,1645249.9025725175,1.4001,1.4016,1.4001,1.4008,1645249.9026
2006-11-16 09:30:00,19.09,19.11,19.05,19.11,1022664.527150512,1.4045,1.406,1.4016,1.406,1022664.5272
2006-11-16 09:40:00,19.11,19.14,19.09,19.14,699058.3882254028,1.406,1.4082,1.4045,1.4082,699058.3882
2006-11-16 09:50:00,19.14,19.15,19.1,19.13,861941.5849874404,1.4082,1.4089,1.4052,1.4075,861941.585
2006-11-16 10:00:00,19.13,19.13,19.12,19.13,627769.9864595243,1.4075,1.4075,1.4067,1.4075,627769.9865
2006-11-16 10:10:00,19.13,19.14,19.09,19.14,699922.4900649892,1.4075,1.4082,1.4045,1.4082,699922.4901
2006-11-16 10:20:00,19.14,19.16,19.12,19.16,679184.0459149155,1.4082,1.4097,1.4067,1.4097,679184.0459
2006-11-16 10:30:00,19.16,19.16,19.14,19.14,644187.921411666,1.4097,1.4097,1.4082,1.4082,644187.9214
2006-11-16 10:40:00,19.14,19.15,19.12,19.13,831698.0206019162,1.4082,1.4089,1.4067,1.4075,831698.0206
2006-11-16 10:50:00,19.13,19.15,19.13,19.14,695169.929947264,1.4075,1.4089,1.4075,1.4082,695169.9299
2006-11-16 11:00:00,19.14,19.15,19.12,19.13,408720.1701243703,1.4082,1.4089,1.4067,1.4075,408720.1701
2006-11-16 11:10:00,19.13,19.13,19.12,19.12,639435.3612939408,1.4075,1.4075,1.4067,1.4067,639435.3613
2006-11-16 11:20:00,19.12,19.12,19.1,19.11,329654.85180221405,1.4067,1.4067,1.4052,1.406,329654.8518
2006-11-16 11:30:00,19.11,19.13,19.11,19.13,399215.04988891975,1.406,1.4075,1.406,1.4075,399215.0499
2006-11-16 11:40:00,19.13,19.18,19.13,19.16,796701.8960986667,1.4075,1.4111,1.4075,1.4097,796701.8961
2006-11-16 11:50:00,19.17,19.18,19.16,19.17,569875.163207235,1.4104,1.4111,1.4097,1.4104,569875.1632
2006-11-16 12:00:00,19.16,19.22,19.16,19.22,926317.1720366277,1.4097,1.4141,1.4097,1.4141,926317.172
2006-11-16 12:10:00,19.22,19.23,19.19,19.23,744855.7857234824,1.4141,1.4148,1.4119,1.4148,744855.7857
2006-11-16 12:20:00,19.23,19.26,19.2,19.23,1254243.820159669,1.4148,1.417,1.4126,1.4148,1254243.8202
2006-11-16 12:30:00,19.23,19.25,19.23,19.23,575923.8760843399,1.4148,1.4163,1.4148,1.4148,575923.8761
2006-11-16 12:40:00,19.23,19.25,19.22,19.25,552593.1264155069,1.4148,1.4163,1.4141,1.4163,552593.1264
2006-11-16 12:50:00,19.25,19.36,19.25,19.32,2506327.385720372,1.4163,1.4244,1.4163,1.4214,2506327.3857
2006-11-16 13:00:00,19.31,19.36,19.3,19.36,1280166.875347261,1.4207,1.4244,1.42,1.4244,1280166.8753
2006-11-16 13:10:00,19.35,19.38,19.34,19.34,1414534.7114029473,1.4236,1.4258,1.4229,1.4229,1414534.7114
2006-11-16 13:20:00,19.34,19.34,19.3,19.32,1118579.831344603,1.4229,1.4229,1.42,1.4214,1118579.8313
2006-11-16 13:30:00,19.32,19.36,19.32,19.35,767322.433552729,1.4214,1.4244,1.4214,1.4236,767322.4336
2006-11-16 13:40:00,19.35,19.35,19.29,19.32,1324236.069166168,1.4236,1.4236,1.4192,1.4214,1324236.0692
2006-11-16 13:50:00,19.32,19.35,19.32,19.35,1810293.3539335213,1.4214,1.4236,1.4214,1.4236,1810293.3539
2006-11-16 14:00:00,19.35,19.44,19.32,19.4,2227222.4915339625,1.4236,1.4303,1.4214,1.4273,2227222.4915
2006-11-16 14:10:00,19.4,19.45,19.37,19.41,4399142.465334395,1.4273,1.431,1.4251,1.4281,4399142.4653
2006-11-16 14:20:00,19.41,19.42,19.34,19.38,1090064.4706382516,1.4281,1.4288,1.4229,1.4258,1090064.4706
2006-11-16 14:30:00,19.38,19.41,19.37,19.4,964769.7038982228,1.4258,1.4281,1.4251,1.4273,964769.7039
2006-11-16 14:40:00,19.41,19.44,19.41,19.44,885272.3346562734,1.4281,1.4303,1.4281,1.4303,885272.3347
2006-11-16 14:50:00,19.44,19.45,19.43,19.44,1704008.8276643937,1.4303,1.431,1.4295,1.4303,1704008.8277
2006-11-16 15:00:00,19.43,19.44,19.34,19.36,3131505.066661137,1.4295,1.4303,1.4229,1.4244,3131505.0667
2006-11-16 15:10:00,19.36,19.42,19.36,19.41,1202829.7607042778,1.4244,1.4288,1.4244,1.4281,1202829.7607
2006-11-16 15:20:00,19.41,19.41,19.32,19.33,1085743.9614403197,1.4281,1.4281,1.4214,1.4222,1085743.9614
2006-11-16 15:30:00,19.33,19.36,19.31,19.34,1307386.0832942328,1.4222,1.4244,1.4207,1.4229,1307386.0833
2006-11-16 15:40:00,19.34,19.34,19.29,19.29,1098705.4890341158,1.4229,1.4229,1.4192,1.4192,1098705.489
2006-11-16 15:50:00,19.29,19.34,19.29,19.33,1633152.4768183082,1.4192,1.4229,1.4192,1.4222,1633152.4768
2006-11-17 09:30:00,19.35,19.37,19.27,19.3,5569136.3561343895,1.4236,1.4251,1.4178,1.42,5569136.3561
2006-11-17 09:40:00,19.32,19.37,19.3,19.3,655421.2453262893,1.4214,1.4251,1.42,1.42,655421.2453
2006-11-17 09:50:00,19.3,19.37,19.29,19.31,447604.75290575856,1.42,1.4251,1.4192,1.4207,447604.7529
2006-11-17 10:00:00,19.31,19.38,19.31,19.36,730598.1053703066,1.4207,1.4258,1.4207,1.4244,730598.1054
2006-11-17 10:10:00,19.36,19.38,19.33,19.35,1964967.583219488,1.4244,1.4258,1.4222,1.4236,1964967.5832
2006-11-17 10:20:00,19.35,19.38,19.35,19.37,1224000.2557741448,1.4236,1.4258,1.4236,1.4251,1224000.2558
2006-11-17 10:30:00,19.37,19.38,19.36,19.38,742263.4802047231,1.4251,1.4258,1.4244,1.4258,742263.4802
2006-11-17 10:40:00,19.38,19.45,19.37,19.45,920700.510079316,1.4258,1.431,1.4251,1.431,920700.5101
2006-11-17 10:50:00,19.45,19.46,19.39,19.39,642459.7177324932,1.431,1.4317,1.4266,1.4266,642459.7177
2006-11-17 11:00:00,19.39,19.39,19.35,19.37,858485.1776290948,1.4266,1.4266,1.4236,1.4251,858485.1776
2006-11-17 11:10:00,19.37,19.41,19.37,19.37,817008.2893289473,1.4251,1.4281,1.4251,1.4251,817008.2893
2006-11-17 11:20:00,19.37,19.43,19.37,19.42,559505.9411321982,1.4251,1.4295,1.4251,1.4288,559505.9411
2006-11-17 11:30:00,19.42,19.43,19.39,19.43,631658.4447376631,1.4288,1.4295,1.4266,1.4295,631658.4447
2006-11-17 11:40:00,19.43,19.44,19.41,19.44,491241.895804872,1.4295,1.4303,1.4281,1.4303,491241.8958
2006-11-17 11:50:00,19.44,19.45,19.43,19.45,587589.2509187564,1.4303,1.431,1.4295,1.431,587589.2509
2006-11-17 12:00:00,19.45,19.5,19.45,19.47,1196781.047827173,1.431,1.4347,1.431,1.4325,1196781.0478
2006-11-17 12:10:00,19.47,19.76,19.45,19.67,5393723.682698349,1.4325,1.4538,1.431,1.4472,5393723.6827
2006-11-17 12:20:00,19.68,19.76,19.67,19.74,7523734.717278841,1.4479,1.4538,1.4472,1.4523,7523734.7173
2006-11-17 12:30:00,19.74,19.75,19.68,19.69,3612377.740390972,1.4523,1.4531,1.4479,1.4487,3612377.7404
2006-11-17 12:40:00,19.69,19.7,19.56,19.57,2673099.0407605483,1.4487,1.4494,1.4391,1.4398,2673099.0408
2006-11-17 12:50:00,19.57,19.73,19.57,19.72,3815009.621773984,1.4398,1.4516,1.4398,1.4509,3815009.6218
2006-11-17 13:00:00,19.72,19.74,19.62,19.66,1926947.1022776864,1.4509,1.4523,1.4435,1.4464,1926947.1023
2006-11-17 13:10:00,19.66,19.68,19.63,19.67,1545446.140100288,1.4464,1.4479,1.4442,1.4472,1545446.1401
2006-11-17 13:20:00,19.67,19.69,19.67,19.67,1485823.113168826,1.4472,1.4487,1.4472,1.4472,1485823.1132
2006-11-17 13:30:00,19.67,19.68,19.66,19.67,2064339.294771925,1.4472,1.4479,1.4464,1.4472,2064339.2948
2006-11-17 13:40:00,19.66,19.68,19.59,19.6,2133035.3910190444,1.4464,1.4479,1.4413,1.442,2133035.391
2006-11-17 13:50:00,19.6,19.67,19.6,19.67,5794234.885346648,1.442,1.4472,1.442,1.4472,5794234.8853
2006-11-17 14:00:00,19.67,19.67,19.63,19.66,1597724.3013952656,1.4472,1.4472,1.4442,1.4464,1597724.3014
2006-11-17 14:10:00,19.66,19.71,19.66,19.7,1502673.099040761,1.4464,1.4501,1.4464,1.4494,1502673.099
2006-11-17 14:20:00,19.7,19.7,19.66,19.69,2201731.487266164,1.4494,1.4494,1.4464,1.4487,2201731.4873
2006-11-17 14:30:00,19.69,19.69,19.67,19.67,1824983.0852064905,1.4487,1.4487,1.4472,1.4472,1824983.0852
2006-11-17 14:40:00,19.67,19.71,19.66,19.7,1028713.2400276168,1.4472,1.4501,1.4464,1.4494,1028713.24
2006-11-17 14:50:00,19.71,19.71,19.67,19.68,1550198.7002180133,1.4501,1.4501,1.4472,1.4479,1550198.7002
2006-11-17 15:00:00,19.68,19.69,19.67,19.69,1907504.810886992,1.4479,1.4487,1.4472,1.4487,1907504.8109
2006-11-17 15:10:00,19.69,19.69,19.66,19.67,3720390.470339273,1.4487,1.4487,1.4464,1.4472,3720390.4703
2006-11-17 15:20:00,19.67,19.7,19.67,19.7,4924948.434722723,1.4472,1.4494,1.4472,1.4494,4924948.4347
2006-11-17 15:30:00,19.7,19.7,19.69,19.69,1762767.7527562692,1.4494,1.4494,1.4487,1.4487,1762767.7528
2006-11-17 15:40:00,19.69,19.7,19.67,19.68,3377342.0400234694,1.4487,1.4494,1.4472,1.4479,3377342.04
2006-11-17 15:50:00,19.68,19.69,19.67,19.68,2742227.1879274608,1.4479,1.4487,1.4472,1.4479,2742227.1879
2006-11-20 09:30:00,19.67,19.71,19.56,19.69,2033663.6794666075,1.4472,1.4501,1.4391,1.4487,2033663.6795
2006-11-20 09:40:00,19.69,19.69,19.58,19.62,1607661.4725505093,1.4487,1.4487,1.4406,1.4435,1607661.4726
2006-11-20 09:50:00,19.62,19.63,19.57,19.59,1171290.0435593738,1.4435,1.4442,1.4398,1.4413,1171290.0436
2006-11-20 10:00:00,19.59,19.69,19.59,19.69,1610685.8289890615,1.4413,1.4487,1.4413,1.4487,1610685.829
2006-11-20 10:10:00,19.69,19.7,19.67,19.68,1060685.008092314,1.4487,1.4494,1.4472,1.4479,1060685.0081
2006-11-20 10:20:00,19.68,19.71,19.68,19.69,1213631.0336991078,1.4479,1.4501,1.4479,1.4487,1213631.0337
2006-11-20 10:30:00,19.69,19.7,19.68,19.69,877063.3671802025,1.4487,1.4494,1.4479,1.4487,877063.3672
2006-11-20 10:40:00,19.69,19.69,19.67,19.67,908171.0334053132,1.4487,1.4487,1.4472,1.4472,908171.0334
2006-11-20 10:50:00,19.67,19.69,19.67,19.68,821328.7985268793,1.4472,1.4487,1.4472,1.4479,821328.7985
2006-11-20 11:00:00,19.68,19.69,19.63,19.65,1121172.1368633625,1.4479,1.4487,1.4442,1.4457,1121172.1369
2006-11-20 11:10:00,19.65,19.67,19.64,19.67,939710.750550217,1.4457,1.4472,1.445,1.4472,939710.7506
2006-11-20 11:20:00,19.67,19.68,19.65,19.68,681344.3005138815,1.4472,1.4479,1.4457,1.4479,681344.3005
2006-11-20 11:30:00,19.68,19.71,19.68,19.69,505067.5252382546,1.4479,1.4501,1.4479,1.4487,505067.5252
2006-11-20 11:40:00,19.69,19.78,19.68,19.69,1181659.2656344108,1.4487,1.4553,1.4479,1.4487,1181659.2656
2006-11-20 11:50:00,19.68,19.71,19.66,19.7,812255.729211222,1.4479,1.4501,1.4464,1.4494,812255.7292
2006-11-20 12:00:00,19.69,19.79,19.69,19.79,1144934.9374519885,1.4487,1.456,1.4487,1.456,1144934.9375
2006-11-20 12:10:00,19.79,19.8,19.74,19.77,1182955.4183937905,1.456,1.4567,1.4523,1.4545,1182955.4184
2006-11-20 12:20:00,19.77,19.79,19.77,19.79,682208.4023534679,1.4545,1.456,1.4545,1.456,682208.4024
2006-11-20 12:30:00,19.79,19.79,19.74,19.75,474391.9099329371,1.456,1.456,1.4523,1.4531,474391.9099
2006-11-20 12:40:00,19.75,19.76,19.74,19.76,227690.83473101808,1.4531,1.4538,1.4523,1.4538,227690.8347
2006-11-20 12:50:00,19.76,19.76,19.75,19.76,298547.1855771034,1.4538,1.4538,1.4531,1.4538,298547.1856
2006-11-20 13:00:00,19.76,19.77,19.75,19.76,239356.20956543452,1.4538,1.4545,1.4531,1.4538,239356.2096
2006-11-20 13:10:00,19.76,19.76,19.73,19.73,468775.2479756255,1.4538,1.4538,1.4516,1.4516,468775.248
2006-11-20 13:20:00,19.74,19.76,19.74,19.75,394462.4897711945,1.4523,1.4538,1.4523,1.4531,394462.4898
2006-11-20 13:30:00,19.75,19.8,19.75,19.77,682208.4023534679,1.4531,1.4567,1.4531,1.4545,682208.4024
2006-11-20 13:40:00,19.77,19.78,19.76,19.77,336567.6665189053,1.4545,1.4553,1.4538,1.4545,336567.6665
2006-11-20 13:50:00,19.77,19.78,19.75,19.76,316693.324208418,1.4545,1.4553,1.4531,1.4538,316693.3242
2006-11-20 14:00:00,19.76,19.76,19.74,19.74,553889.2791748865,1.4538,1.4538,1.4523,1.4523,553889.2792
2006-11-20 14:10:00,19.74,19.74,19.69,19.69,661902.0091231873,1.4523,1.4523,1.4487,1.4487,661902.0091
2006-11-20 14:20:00,19.69,19.7,19.66,19.66,788492.9286225958,1.4487,1.4494,1.4464,1.4464,788492.9286
2006-11-20 14:30:00,19.66,19.68,19.65,19.66,580244.3852822719,1.4464,1.4479,1.4457,1.4464,580244.3853
2006-11-20 14:40:00,19.66,19.69,19.66,19.67,565554.654009303,1.4464,1.4487,1.4464,1.4472,565554.654
2006-11-20 14:50:00,19.67,19.69,19.66,19.68,450629.1093443109,1.4472,1.4487,1.4464,1.4479,450629.1093
2006-11-20 15:00:00,19.68,19.68,19.66,19.66,586725.14907917,1.4479,1.4479,1.4464,1.4464,586725.1491
2006-11-20 15:10:00,19.67,19.68,19.67,19.67,442852.1927880333,1.4472,1.4479,1.4472,1.4472,442852.1928
2006-11-20 15:20:00,19.67,19.67,19.66,19.67,648076.3796898049,1.4472,1.4472,1.4464,1.4472,648076.3797
2006-11-20 15:30:00,19.67,19.67,19.65,19.65,652828.93980753,1.4472,1.4472,1.4457,1.4457,652828.9398
2006-11-20 15:40:00,19.65,19.65,19.63,19.65,854164.6684311627,1.4457,1.4457,1.4442,1.4457,854164.6684
2006-11-20 15:50:00,19.65,19.66,19.64,19.66,1192460.5386292408,1.4457,1.4464,1.445,1.4464,1192460.5386
2006-11-21 09:30:00,19.72,19.73,19.59,19.6,884408.232816687,1.4509,1.4516,1.4413,1.442,884408.2328
2006-11-21 09:40:00,19.59,19.66,19.57,19.59,1077967.044884042,1.4413,1.4464,1.4398,1.4413,1077967.0449
2006-11-21 09:50:00,19.59,19.62,19.57,19.6,884840.2837364802,1.4413,1.4435,1.4398,1.442,884840.2837
2006-11-21 10:00:00,19.6,19.6,19.58,19.6,449332.95658493135,1.442,1.442,1.4406,1.442,449332.9566
2006-11-21 10:10:00,19.61,19.62,19.6,19.6,510684.1871955662,1.4428,1.4435,1.442,1.442,510684.1872
2006-11-21 10:20:00,19.6,19.62,19.59,19.62,852436.4647519899,1.442,1.4435,1.4413,1.4435,852436.4648
2006-11-21 10:30:00,19.61,19.62,19.56,19.58,516300.84915287787,1.4428,1.4435,1.4391,1.4406,516300.8492
2006-11-21 10:40:00,19.58,19.61,19.57,19.6,540927.7515810904,1.4406,1.4428,1.4398,1.442,540927.7516
2006-11-21 10:50:00,19.59,19.61,19.58,19.58,534446.9877841924,1.4413,1.4428,1.4406,1.4406,534446.9878
2006-11-21 11:00:00,19.58,19.58,19.57,19.58,439395.7854296877,1.4406,1.4406,1.4398,1.4406,439395.7854
2006-11-21 11:10:00,19.58,19.58,19.57,19.57,421681.6977181664,1.4406,1.4406,1.4398,1.4398,421681.6977
2006-11-21 11:20:00,19.57,19.57,19.53,19.54,857621.0757895084,1.4398,1.4398,1.4369,1.4376,857621.0758
2006-11-21 11:30:00,19.54,19.56,19.51,19.52,1115555.4749060506,1.4376,1.4391,1.4354,1.4361,1115555.4749
2006-11-21 11:40:00,19.52,19.52,19.51,19.51,1749806.225162473,1.4361,1.4361,1.4354,1.4354,1749806.2252
2006-11-21 11:50:00,19.51,19.52,19.51,19.51,406991.9664451974,1.4354,1.4361,1.4354,1.4354,406991.9664
2006-11-21 12:00:00,19.51,19.52,19.5,19.5,457541.9240610022,1.4354,1.4361,1.4347,1.4347,457541.9241
2006-11-21 12:10:00,19.5,19.5,19.49,19.5,619993.0699032466,1.4347,1.4347,1.4339,1.4347,619993.0699
2006-11-21 12:20:00,19.5,19.53,19.49,19.53,480872.6737298352,1.4347,1.4369,1.4339,1.4369,480872.6737
2006-11-21 12:30:00,19.53,19.54,19.51,19.52,645484.0741710456,1.4369,1.4376,1.4354,1.4361,645484.0742
2006-11-21 12:40:00,19.52,19.55,19.51,19.54,464886.7896974867,1.4361,1.4384,1.4354,1.4376,464886.7897
2006-11-21 12:50:00,19.54,19.55,19.53,19.53,967362.009416982,1.4376,1.4384,1.4369,1.4369,967362.0094
2006-11-21 13:00:00,19.53,19.53,19.53,19.53,324038.18984490243,1.4369,1.4369,1.4369,1.4369,324038.1898
2006-11-21 13:10:00,19.53,19.53,19.52,19.53,408288.11920457706,1.4369,1.4369,1.4361,1.4369,408288.1192
2006-11-21 13:20:00,19.53,19.53,19.5,19.5,384957.3695357441,1.4369,1.4369,1.4347,1.4347,384957.3695
2006-11-21 13:30:00,19.5,19.53,19.5,19.53,375452.2493002936,1.4347,1.4369,1.4347,1.4369,375452.2493
2006-11-21 13:40:00,19.53,19.53,19.51,19.53,339159.97203766456,1.4369,1.4369,1.4354,1.4369,339159.972
2006-11-21 13:50:00,19.53,19.54,19.53,19.53,389277.8787336761,1.4369,1.4376,1.4369,1.4369,389277.8787
2006-11-21 14:00:00,19.53,19.53,19.48,19.49,515868.7982330847,1.4369,1.4369,1.4332,1.4339,515868.7982
2006-11-21 14:10:00,19.49,19.5,19.48,19.48,479576.5209704556,1.4339,1.4347,1.4332,1.4332,479576.521
2006-11-21 14:20:00,19.48,19.51,19.48,19.48,436371.42899113527,1.4332,1.4354,1.4332,1.4332,436371.429
2006-11-21 14:30:00,19.48,19.51,19.48,19.49,661902.0091231873,1.4332,1.4354,1.4332,1.4339,661902.0091
2006-11-21 14:40:00,19.49,19.49,19.47,19.47,528830.3258268808,1.4339,1.4339,1.4325,1.4325,528830.3258
2006-11-21 14:50:00,19.47,19.49,19.47,19.48,546544.4135384021,1.4325,1.4339,1.4325,1.4332,546544.4135
2006-11-21 15:00:00,19.48,19.49,19.47,19.49,415632.9848410615,1.4332,1.4339,1.4325,1.4339,415632.9848
2006-11-21 15:10:00,19.49,19.49,19.47,19.47,510252.136275773,1.4339,1.4339,1.4325,1.4325,510252.1363
2006-11-21 15:20:00,19.47,19.47,19.45,19.46,836882.6316394346,1.4325,1.4325,1.431,1.4317,836882.6316
2006-11-21 15:30:00,19.45,19.48,19.45,19.48,935822.2922720782,1.431,1.4332,1.431,1.4332,935822.2923
2006-11-21 15:40:00,19.48,19.48,19.47,19.47,1215791.288298074,1.4332,1.4332,1.4325,1.4325,1215791.2883
2006-11-21 15:50:00,19.47,19.49,19.46,19.46,1592971.7412775403,1.4325,1.4339,1.4317,1.4317,1592971.7413
2006-11-22 09:30:00,19.44,19.46,19.42,19.45,1039946.5639422402,1.4303,1.4317,1.4288,1.431,1039946.5639
2006-11-22 09:40:00,19.45,19.46,19.41,19.41,694737.8790274708,1.431,1.4317,1.4281,1.4281,694737.879
2006-11-22 09:50:00,19.41,19.42,19.34,19.34,1138886.2245748837,1.4281,1.4288,1.4229,1.4229,1138886.2246
2006-11-22 10:00:00,19.34,19.38,19.23,19.38,1666852.448562178,1.4229,1.4258,1.4148,1.4258,1666852.4486
2006-11-22 10:10:00,19.38,19.38,19.37,19.38,860213.3813082676,1.4258,1.4258,1.4251,1.4258,860213.3813
2006-11-22 10:20:00,19.38,19.41,19.38,19.39,1050315.786017277,1.4258,1.4281,1.4258,1.4266,1050315.786
2006-11-22 10:30:00,19.39,19.4,19.36,19.36,683504.5551128475,1.4266,1.4273,1.4244,1.4244,683504.5551
2006-11-22 10:40:00,19.36,19.41,19.35,19.41,616104.6116251078,1.4244,1.4281,1.4236,1.4281,616104.6116
2006-11-22 10:50:00,19.41,19.45,19.41,19.45,649804.5833689776,1.4281,1.431,1.4281,1.431,649804.5834
2006-11-22 11:00:00,19.45,19.47,19.43,19.47,462294.4841787274,1.431,1.4325,1.4295,1.4325,462294.4842
2006-11-22 11:10:00,19.47,19.48,19.44,19.46,406559.9155254042,1.4325,1.4332,1.4303,1.4317,406559.9155
2006-11-22 11:20:00,19.46,19.49,19.46,19.48,278240.79234682285,1.4317,1.4339,1.4317,1.4332,278240.7923
2006-11-22 11:30:00,19.49,19.49,19.48,19.48,349961.2450324946,1.4339,1.4339,1.4332,1.4332,349961.245
2006-11-22 11:40:00,19.48,19.5,19.47,19.49,448468.85474534496,1.4332,1.4347,1.4325,1.4339,448468.8547
2006-11-22 11:50:00,19.5,19.52,19.48,19.49,354281.7542304266,1.4347,1.4361,1.4332,1.4339,354281.7542
2006-11-22 12:00:00,19.49,19.5,19.48,19.5,198743.42310487348,1.4339,1.4347,1.4332,1.4347,198743.4231
2006-11-22 12:10:00,19.5,19.5,19.49,19.49,166771.65504017644,1.4347,1.4347,1.4339,1.4339,166771.655
2006-11-22 12:20:00,19.49,19.51,19.49,19.5,337863.8192782849,1.4339,1.4354,1.4339,1.4347,337863.8193
2006-11-22 12:30:00,19.5,19.51,19.49,19.5,243676.7187633666,1.4347,1.4354,1.4339,1.4347,243676.7188
2006-11-22 12:40:00,19.5,19.5,19.49,19.49,278240.79234682285,1.4347,1.4347,1.4339,1.4339,278240.7923
2006-11-22 12:50:00,19.49,19.51,19.49,19.51,378476.605738846,1.4339,1.4354,1.4339,1.4354,378476.6057
2006-11-22 13:00:00,19.51,19.52,19.5,19.51,287313.86166248017,1.4354,1.4361,1.4347,1.4354,287313.8617
2006-11-22 13:10:00,19.51,19.51,19.5,19.51,304595.8984542083,1.4354,1.4354,1.4347,1.4354,304595.8985
2006-11-22 13:20:00,19.51,19.51,19.49,19.51,292066.4217802054,1.4354,1.4354,1.4339,1.4354,292066.4218
2006-11-22 13:30:00,19.51,19.52,19.48,19.49,381933.0130971917,1.4354,1.4361,1.4332,1.4339,381933.0131
2006-11-22 13:40:00,19.49,19.5,19.48,19.49,214729.307137222,1.4339,1.4347,1.4332,1.4339,214729.3071
2006-11-22 13:50:00,19.49,19.49,19.46,19.46,264415.1629134404,1.4339,1.4339,1.4317,1.4317,264415.1629
2006-11-22 14:00:00,19.47,19.49,19.46,19.47,388845.8278138829,1.4325,1.4339,1.4317,1.4325,388845.8278
2006-11-22 14:10:00,19.46,19.49,19.44,19.49,461430.382339141,1.4317,1.4339,1.4303,1.4339,461430.3823
2006-11-22 14:20:00,19.48,19.52,19.48,19.51,311508.71317089954,1.4332,1.4361,1.4332,1.4354,311508.7132
2006-11-22 14:30:00,19.51,19.53,19.51,19.52,285153.6070635141,1.4354,1.4369,1.4354,1.4361,285153.6071
2006-11-22 14:40:00,19.52,19.54,19.51,19.53,383229.1658565712,1.4361,1.4376,1.4354,1.4369,383229.1659
2006-11-22 14:50:00,19.53,19.53,19.45,19.47,530990.5804258467,1.4369,1.4369,1.431,1.4325,530990.5804
2006-11-22 15:00:00,19.47,19.5,19.47,19.48,222074.1727737065,1.4325,1.4347,1.4325,1.4332,222074.1728
2006-11-22 15:10:00,19.48,19.48,19.47,19.47,303731.7966146219,1.4332,1.4332,1.4325,1.4325,303731.7966
2006-11-22 15:20:00,19.47,19.47,19.45,19.46,683504.5551128475,1.4325,1.4325,1.431,1.4317,683504.5551
2006-11-22 15:30:00,19.45,19.48,19.45,19.47,451061.16026410414,1.431,1.4332,1.431,1.4325,451061.1603
2006-11-22 15:40:00,19.47,19.51,19.47,19.5,531422.6313456399,1.4325,1.4354,1.4325,1.4347,531422.6313
2006-11-22 15:50:00,19.5,19.51,19.47,19.47,995877.3701233334,1.4347,1.4354,1.4325,1.4325,995877.3701
2006-11-24 09:30:00,19.38,19.45,19.38,19.45,1004518.3885191976,1.4258,1.431,1.4258,1.431,1004518.3885
2006-11-24 09:40:00,19.45,19.45,19.42,19.42,391438.1333326421,1.431,1.431,1.4288,1.4288,391438.1333
2006-11-24 09:50:00,19.42,19.44,19.41,19.42,220345.96909453365,1.4288,1.4303,1.4281,1.4288,220345.9691
2006-11-24 10:00:00,19.42,19.44,19.41,19.43,261390.806474888,1.4288,1.4303,1.4281,1.4295,261390.8065
2006-11-24 10:10:00,19.43,19.44,19.42,19.42,336135.6155991121,1.4295,1.4303,1.4288,1.4288,336135.6156
2006-11-24 10:20:00,19.42,19.45,19.42,19.45,562098.2466509574,1.4288,1.431,1.4288,1.431,562098.2467
2006-11-24 10:30:00,19.45,19.46,19.44,19.45,445012.4473869993,1.431,1.4317,1.4303,1.431,445012.4474
2006-11-24 10:40:00,19.45,19.47,19.45,19.46,395326.591610781,1.431,1.4325,1.431,1.4317,395326.5916
2006-11-24 10:50:00,19.46,19.46,19.45,19.45,207816.4924205308,1.4317,1.4317,1.431,1.431,207816.4924
2006-11-24 11:00:00,19.45,19.45,19.44,19.44,454517.5676224498,1.431,1.431,1.4303,1.4303,454517.5676
2006-11-24 11:10:00,19.44,19.44,19.43,19.43,279104.8941864093,1.4303,1.4303,1.4295,1.4295,279104.8942
2006-11-24 11:20:00,19.43,19.43,19.41,19.41,238060.05680605496,1.4295,1.4295,1.4281,1.4281,238060.0568
2006-11-24 11:30:00,19.42,19.42,19.4,19.4,451061.16026410414,1.4288,1.4288,1.4273,1.4273,451061.1603
2006-11-24 11:40:00,19.4,19.41,19.37,19.37,437667.58175051486,1.4273,1.4281,1.4251,1.4251,437667.5818
2006-11-24 11:50:00,19.37,19.38,19.35,19.38,374588.1474607072,1.4251,1.4258,1.4236,1.4258,374588.1475
2006-11-24 12:00:00,19.38,19.41,19.38,19.4,408720.1701243703,1.4258,1.4281,1.4258,1.4273,408720.1701
2006-11-24 12:10:00,19.4,19.41,19.39,19.4,197015.21942570063,1.4273,1.4281,1.4266,1.4273,197015.2194
2006-11-24 12:20:00,19.4,19.41,19.39,19.39,213001.1034580492,1.4273,1.4281,1.4266,1.4266,213001.1035
2006-11-24 12:30:00,19.39,19.4,19.38,19.39,484329.0810881808,1.4266,1.4273,1.4258,1.4266,484329.0811
2006-11-24 12:40:00,19.39,19.4,19.38,19.4,396190.69345036737,1.4266,1.4273,1.4258,1.4273,396190.6935
2006-11-24 12:50:00,19.4,19.41,19.39,19.39,556481.5846936457,1.4273,1.4281,1.4266,1.4266,556481.5847
2006-11-24 13:00:00,19.4,19.4,19.38,19.38,405263.7627660246,1.4273,1.4273,1.4258,1.4258,405263.7628
2006-11-24 13:10:00,19.38,19.38,19.38,19.38,0.0,1.4258,1.4258,1.4258,1.4258,0.0
2006-11-24 13:20:00,19.38,19.38,19.38,19.38,0.0,1.4258,1.4258,1.4258,1.4258,0.0
2006-11-24 13:30:00,19.38,19.38,19.38,19.38,0.0,1.4258,1.4258,1.4258,1.4258,0.0
2006-11-24 13:40:00,19.33,19.33,19.33,19.33,432.0509197932032,1.4222,1.4222,1.4222,1.4222,432.0509
2006-11-24 13:50:00,19.33,19.33,19.33,19.33,432.0509197932032,1.4222,1.4222,1.4222,1.4222,432.0509
2006-11-24 14:00:00,19.33,19.33,19.33,19.33,432.0509197932032,1.4222,1.4222,1.4222,1.4222,432.0509
2006-11-24 14:10:00,19.33,19.33,19.33,19.33,432.0509197932032,1.4222,1.4222,1.4222,1.4222,432.0509
2006-11-24 14:20:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 14:30:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 14:40:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 14:50:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 15:00:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 15:10:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 15:20:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 15:30:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 15:40:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-24 15:50:00,19.33,19.33,19.33,19.33,0.0,1.4222,1.4222,1.4222,1.4222,0.0
2006-11-27 09:30:00,19.43,19.44,19.41,19.42,1075374.7393652827,1.4295,1.4303,1.4281,1.4288,1075374.7394
2006-11-27 09:40:00,19.42,19.43,19.39,19.39,860213.3813082676,1.4288,1.4295,1.4266,1.4266,860213.3813
2006-11-27 09:50:00,19.39,19.39,19.32,19.33,1115123.4239862575,1.4266,1.4266,1.4214,1.4222,1115123.424
2006-11-27 10:00:00,19.33,19.5,19.32,19.34,3929071.06459939,1.4222,1.4347,1.4214,1.4229,3929071.0646
2006-11-27 10:10:00,19.34,19.34,19.25,19.3,2320545.4902092945,1.4229,1.4229,1.4163,1.42,2320545.4902
2006-11-27 10:20:00,19.3,19.36,19.28,19.31,967794.0603367751,1.42,1.4244,1.4185,1.4207,967794.0603
2006-11-27 10:30:00,19.3,19.34,19.29,19.34,938414.5977908374,1.42,1.4229,1.4192,1.4229,938414.5978
2006-11-27 10:40:00,19.34,19.35,19.32,19.34,755657.0587183124,1.4229,1.4236,1.4214,1.4229,755657.0587
2006-11-27 10:50:00,19.34,19.4,19.34,19.38,908603.0843251063,1.4229,1.4273,1.4229,1.4258,908603.0843
2006-11-27 11:00:00,19.38,19.45,19.36,19.42,1121172.1368633625,1.4258,1.431,1.4244,1.4288,1121172.1369
2006-11-27 11:10:00,19.42,19.42,19.35,19.4,665358.416481533,1.4288,1.4288,1.4236,1.4273,665358.4165
2006-11-27 11:20:00,19.4,19.51,19.38,19.4,2140380.2566555287,1.4273,1.4354,1.4258,1.4273,2140380.2567
2006-11-27 11:30:00,19.4,19.45,19.34,19.43,767754.4844725222,1.4273,1.431,1.4229,1.4295,767754.4845
2006-11-27 11:40:00,19.43,19.44,19.37,19.38,567282.8576884759,1.4295,1.4303,1.4251,1.4258,567282.8577
2006-11-27 11:50:00,19.38,19.39,19.38,19.38,438099.63267030806,1.4258,1.4266,1.4258,1.4258,438099.6327
2006-11-27 12:00:00,19.38,19.41,19.38,19.4,908603.0843251063,1.4258,1.4281,1.4258,1.4273,908603.0843
2006-11-27 12:10:00,19.4,19.4,19.35,19.35,315829.2223688316,1.4273,1.4273,1.4236,1.4236,315829.2224
2006-11-27 12:20:00,19.35,19.37,19.33,19.36,457541.9240610022,1.4236,1.4251,1.4222,1.4244,457541.9241
2006-11-27 12:30:00,19.36,19.37,19.28,19.28,900826.1677688288,1.4244,1.4251,1.4185,1.4185,900826.1678
2006-11-27 12:40:00,19.28,19.31,19.27,19.31,1224000.2557741448,1.4185,1.4207,1.4178,1.4207,1224000.2558
2006-11-27 12:50:00,19.31,19.33,19.29,19.32,817440.3402487405,1.4207,1.4222,1.4192,1.4214,817440.3402
2006-11-27 13:00:00,19.32,19.32,19.28,19.3,464886.7896974867,1.4214,1.4214,1.4185,1.42,464886.7897
2006-11-27 13:10:00,19.3,19.31,19.29,19.29,658013.5508450485,1.42,1.4207,1.4192,1.4192,658013.5508
2006-11-27 13:20:00,19.29,19.32,19.29,19.32,316693.324208418,1.4192,1.4214,1.4192,1.4214,316693.3242
2006-11-27 13:30:00,19.32,19.36,19.32,19.35,597526.422074,1.4214,1.4244,1.4214,1.4236,597526.4221
2006-11-27 13:40:00,19.35,19.4,19.35,19.4,426434.2578358916,1.4236,1.4273,1.4236,1.4273,426434.2578
2006-11-27 13:50:00,19.4,19.4,19.36,19.37,341752.27755642374,1.4273,1.4273,1.4244,1.4251,341752.2776
2006-11-27 14:00:00,19.37,19.37,19.34,19.35,557345.6865332321,1.4251,1.4251,1.4229,1.4236,557345.6865
2006-11-27 14:10:00,19.35,19.37,19.34,19.35,454517.5676224498,1.4236,1.4251,1.4229,1.4236,454517.5676
2006-11-27 14:20:00,19.35,19.36,19.34,19.35,466614.99337665946,1.4236,1.4244,1.4229,1.4236,466614.9934
2006-11-27 14:30:00,19.35,19.36,19.35,19.35,451925.2621036906,1.4236,1.4244,1.4236,1.4236,451925.2621
2006-11-27 14:40:00,19.35,19.36,19.35,19.36,348233.0413533218,1.4236,1.4244,1.4236,1.4244,348233.0414
2006-11-27 14:50:00,19.35,19.36,19.34,19.34,544384.1589394361,1.4236,1.4244,1.4229,1.4229,544384.1589
2006-11-27 15:00:00,19.34,19.35,19.34,19.34,395758.6425305742,1.4229,1.4236,1.4229,1.4229,395758.6425
2006-11-27 15:10:00,19.34,19.34,19.31,19.33,686960.9624711932,1.4229,1.4229,1.4207,1.4222,686960.9625
2006-11-27 15:20:00,19.33,19.36,19.32,19.35,980323.537010778,1.4222,1.4244,1.4214,1.4236,980323.537
2006-11-27 15:30:00,19.35,19.36,19.33,19.33,641163.5649731136,1.4236,1.4244,1.4222,1.4222,641163.565
2006-11-27 15:40:00,19.33,19.34,19.3,19.3,948783.8198658742,1.4222,1.4229,1.42,1.42,948783.8199
2006-11-27 15:50:00,19.3,19.35,19.3,19.33,1375650.1286215591,1.42,1.4236,1.42,1.4222,1375650.1286
2006-11-28 09:30:00,19.35,19.44,19.31,19.33,1728203.679172813,1.4236,1.4303,1.4207,1.4222,1728203.6792
2006-11-28 09:40:00,19.33,19.35,19.3,19.34,977299.1805722256,1.4222,1.4236,1.42,1.4229,977299.1806
2006-11-28 09:50:00,19.35,19.37,19.32,19.36,766026.2807933493,1.4236,1.4251,1.4214,1.4244,766026.2808
2006-11-28 10:00:00,19.36,19.37,19.33,19.34,639435.3612939408,1.4244,1.4251,1.4222,1.4229,639435.3613
2006-11-28 10:10:00,19.34,19.37,19.32,19.37,693873.7771878843,1.4229,1.4251,1.4214,1.4251,693873.7772
2006-11-28 10:20:00,19.37,19.41,19.36,19.4,959585.0928607044,1.4251,1.4281,1.4244,1.4273,959585.0929
2006-11-28 10:30:00,19.4,19.41,19.38,19.38,769050.6372319018,1.4273,1.4281,1.4258,1.4258,769050.6372
2006-11-28 10:40:00,19.38,19.41,19.37,19.41,539631.5988217108,1.4258,1.4281,1.4251,1.4281,539631.5988
2006-11-28 10:50:00,19.41,19.41,19.36,19.36,278672.84326661605,1.4281,1.4281,1.4244,1.4244,278672.8433
2006-11-28 11:00:00,19.37,19.38,19.33,19.34,446740.6510661721,1.4251,1.4258,1.4222,1.4229,446740.6511
2006-11-28 11:10:00,19.35,19.37,19.34,19.37,275648.4868280637,1.4236,1.4251,1.4229,1.4251,275648.4868
2006-11-28 11:20:00,19.37,19.4,19.37,19.37,281265.1487853753,1.4251,1.4273,1.4251,1.4251,281265.1488
2006-11-28 11:30:00,19.37,19.43,19.37,19.42,407856.0682847839,1.4251,1.4295,1.4251,1.4288,407856.0683
2006-11-28 11:40:00,19.42,19.43,19.39,19.4,560370.0429717846,1.4288,1.4295,1.4266,1.4273,560370.043
2006-11-28 11:50:00,19.4,19.41,19.38,19.39,385821.47137533047,1.4273,1.4281,1.4258,1.4266,385821.4714
2006-11-28 12:00:00,19.39,19.39,19.36,19.39,278672.84326661605,1.4266,1.4266,1.4244,1.4266,278672.8433
2006-11-28 12:10:00,19.39,19.41,19.38,19.41,180597.2844735589,1.4266,1.4281,1.4258,1.4281,180597.2845
2006-11-28 12:20:00,19.41,19.41,19.37,19.41,412608.6284025091,1.4281,1.4281,1.4251,1.4281,412608.6284
2006-11-28 12:30:00,19.41,19.41,19.35,19.38,482168.8264892148,1.4281,1.4281,1.4236,1.4258,482168.8265
2006-11-28 12:40:00,19.38,19.39,19.36,19.38,324902.2916844888,1.4258,1.4266,1.4244,1.4258,324902.2917
2006-11-28 12:50:00,19.39,19.41,19.38,19.38,273056.18130930443,1.4266,1.4281,1.4258,1.4258,273056.1813
2006-11-28 13:00:00,19.38,19.42,19.37,19.41,557777.7374530253,1.4258,1.4288,1.4251,1.4281,557777.7375
2006-11-28 13:10:00,19.41,19.41,19.35,19.35,278240.79234682285,1.4281,1.4281,1.4236,1.4236,278240.7923
2006-11-28 13:20:00,19.35,19.38,19.35,19.38,511116.2381153594,1.4236,1.4258,1.4236,1.4258,511116.2381
2006-11-28 13:30:00,19.38,19.39,19.37,19.39,289906.16718123935,1.4258,1.4266,1.4251,1.4266,289906.1672
2006-11-28 13:40:00,19.39,19.39,19.36,19.37,254910.0426779899,1.4266,1.4266,1.4244,1.4251,254910.0427
2006-11-28 13:50:00,19.37,19.37,19.35,19.36,184485.74275169772,1.4251,1.4251,1.4236,1.4244,184485.7428
2006-11-28 14:00:00,19.36,19.37,19.35,19.35,284289.5052239277,1.4244,1.4251,1.4236,1.4236,284289.5052
2006-11-28 14:10:00,19.35,19.36,19.34,19.35,456245.7713016226,1.4236,1.4244,1.4229,1.4236,456245.7713
2006-11-28 14:20:00,19.36,19.36,19.34,19.34,436803.47991092846,1.4244,1.4244,1.4229,1.4229,436803.4799
2006-11-28 14:30:00,19.34,19.35,19.3,19.31,579812.3343624787,1.4229,1.4236,1.42,1.4207,579812.3344
2006-11-28 14:40:00,19.31,19.31,19.28,19.3,826945.460484191,1.4207,1.4207,1.4185,1.42,826945.4605
2006-11-28 14:50:00,19.3,19.36,19.3,19.34,607895.644149037,1.42,1.4244,1.42,1.4229,607895.6441
2006-11-28 15:00:00,19.34,19.37,19.32,19.37,608759.7459886234,1.4229,1.4251,1.4214,1.4251,608759.746
2006-11-28 15:10:00,19.37,19.4,19.36,19.4,721525.0360546494,1.4251,1.4273,1.4244,1.4273,721525.0361
2006-11-28 15:20:00,19.4,19.41,19.38,19.38,683936.6060326407,1.4273,1.4281,1.4258,1.4258,683936.606
2006-11-28 15:30:00,19.38,19.39,19.37,19.39,512844.4417945322,1.4258,1.4266,1.4251,1.4266,512844.4418
2006-11-28 15:40:00,19.39,19.39,19.37,19.38,559937.9920519914,1.4266,1.4266,1.4251,1.4258,559937.9921
2006-11-28 15:50:00,19.38,19.38,19.36,19.36,653693.0416471164,1.4258,1.4258,1.4244,1.4244,653693.0416
2006-11-29 09:30:00,19.32,19.34,19.28,19.32,1377378.332300732,1.4214,1.4229,1.4185,1.4214,1377378.3323
2006-11-29 09:40:00,19.32,19.38,19.32,19.37,671839.180278431,1.4214,1.4258,1.4214,1.4251,671839.1803
2006-11-29 09:50:00,19.38,19.4,19.34,19.4,610920.0005875893,1.4258,1.4273,1.4229,1.4273,610920.0006
2006-11-29 10:00:00,19.4,19.43,19.35,19.43,957856.8891815316,1.4273,1.4295,1.4236,1.4295,957856.8892
2006-11-29 10:10:00,19.43,19.44,19.38,19.42,705539.1520223009,1.4295,1.4303,1.4258,1.4288,705539.152
2006-11-29 10:20:00,19.42,19.43,19.4,19.42,612216.1533469689,1.4288,1.4295,1.4273,1.4288,612216.1533
2006-11-29 10:30:00,19.42,19.42,19.38,19.4,582836.6908010312,1.4288,1.4288,1.4258,1.4273,582836.6908
2006-11-29 10:40:00,19.4,19.42,19.4,19.42,462294.4841787274,1.4273,1.4288,1.4273,1.4288,462294.4842
2006-11-29 10:50:00,19.42,19.43,19.41,19.43,261822.8573946812,1.4288,1.4295,1.4281,1.4295,261822.8574
2006-11-29 11:00:00,19.43,19.47,19.43,19.46,872310.8070624773,1.4295,1.4325,1.4295,1.4317,872310.8071
2006-11-29 11:10:00,19.46,19.48,19.45,19.47,365083.0272252567,1.4317,1.4332,1.431,1.4325,365083.0272
2006-11-29 11:20:00,19.47,19.49,19.46,19.47,586725.14907917,1.4325,1.4339,1.4317,1.4325,586725.1491
2006-11-29 11:30:00,19.47,19.47,19.44,19.47,410448.37380354304,1.4325,1.4325,1.4303,1.4325,410448.3738
2006-11-29 11:40:00,19.47,19.5,19.47,19.48,519757.2565112235,1.4325,1.4347,1.4325,1.4332,519757.2565
2006-11-29 11:50:00,19.48,19.49,19.46,19.47,880951.8254583414,1.4332,1.4339,1.4317,1.4325,880951.8255
2006-11-29 12:00:00,19.46,19.49,19.45,19.47,382365.0640169848,1.4317,1.4339,1.431,1.4325,382365.064
2006-11-29 12:10:00,19.47,19.47,19.45,19.46,238492.10772584812,1.4325,1.4325,1.431,1.4317,238492.1077
2006-11-29 12:20:00,19.46,19.46,19.43,19.46,575923.8760843399,1.4317,1.4317,1.4295,1.4317,575923.8761
2006-11-29 12:30:00,19.45,19.46,19.45,19.46,276944.63958744326,1.431,1.4317,1.431,1.4317,276944.6396
2006-11-29 12:40:00,19.46,19.48,19.45,19.48,277808.74142702966,1.4317,1.4332,1.431,1.4332,277808.7414
2006-11-29 12:50:00,19.47,19.49,19.46,19.49,8439682.667240432,1.4325,1.4339,1.4317,1.4339,8439682.6672
2006-11-29 13:00:00,19.49,19.49,19.47,19.47,197879.3212652871,1.4339,1.4339,1.4325,1.4325,197879.3213
2006-11-29 13:10:00,19.47,19.47,19.45,19.47,324470.2407646956,1.4325,1.4325,1.431,1.4325,324470.2408
2006-11-29 13:20:00,19.47,19.48,19.45,19.45,414768.8830014751,1.4325,1.4332,1.431,1.431,414768.883
2006-11-29 13:30:00,19.45,19.46,19.44,19.46,721957.0869744426,1.431,1.4317,1.4303,1.4317,721957.087
2006-11-29 13:40:00,19.46,19.47,19.44,19.46,279104.8941864093,1.4317,1.4325,1.4303,1.4317,279104.8942
2006-11-29 13:50:00,19.46,19.46,19.44,19.45,297683.083737517,1.4317,1.4317,1.4303,1.431,297683.0837
2006-11-29 14:00:00,19.45,19.46,19.43,19.44,515436.7473132914,1.431,1.4317,1.4295,1.4303,515436.7473
2006-11-29 14:10:00,19.44,19.45,19.44,19.45,260526.70463530155,1.4303,1.431,1.4303,1.431,260526.7046
2006-11-29 14:20:00,19.44,19.45,19.43,19.43,353849.7033106334,1.4303,1.431,1.4295,1.4295,353849.7033
2006-11-29 14:30:00,19.44,19.47,19.43,19.47,465750.89153707307,1.4303,1.4325,1.4295,1.4325,465750.8915
2006-11-29 14:40:00,19.47,19.48,19.45,19.46,248861.32980088505,1.4325,1.4332,1.431,1.4317,248861.3298
2006-11-29 14:50:00,19.47,19.49,19.47,19.47,494698.3031632177,1.4325,1.4339,1.4325,1.4325,494698.3032
2006-11-29 15:00:00,19.47,19.48,19.47,19.48,711587.8648994057,1.4325,1.4332,1.4325,1.4332,711587.8649
2006-11-29 15:10:00,19.48,19.49,19.46,19.48,740103.2256057571,1.4332,1.4339,1.4317,1.4332,740103.2256
2006-11-29 15:20:00,19.48,19.5,19.47,19.49,671839.180278431,1.4332,1.4347,1.4325,1.4339,671839.1803
2006-11-29 15:30:00,19.49,19.52,19.47,19.51,7663719.215291839,1.4339,1.4361,1.4325,1.4354,7663719.2153
2006-11-29 15:40:00,19.51,19.51,19.49,19.49,930205.6303147664,1.4354,1.4354,1.4339,1.4339,930205.6303
2006-11-29 15:50:00,19.49,19.52,19.49,19.51,1209742.575420969,1.4339,1.4361,1.4339,1.4354,1209742.5754
2006-11-30 09:30:00,19.52,19.56,19.47,19.47,1111234.9657081186,1.4361,1.4391,1.4325,1.4325,1111234.9657
2006-11-30 09:40:00,19.48,19.51,19.46,19.51,594934.1165552408,1.4332,1.4354,1.4317,1.4354,594934.1166
2006-11-30 09:50:00,19.51,19.52,19.47,19.48,815280.0856497745,1.4354,1.4361,1.4325,1.4332,815280.0856
2006-11-30 10:00:00,19.48,19.49,19.44,19.46,1008406.8467973364,1.4332,1.4339,1.4303,1.4317,1008406.8468
2006-11-30 10:10:00,19.46,19.49,19.45,19.46,600118.7275927593,1.4317,1.4339,1.431,1.4317,600118.7276
2006-11-30 10:20:00,19.46,19.49,19.45,19.48,520189.3074310167,1.4317,1.4339,1.431,1.4332,520189.3074
2006-11-30 10:30:00,19.48,19.49,19.46,19.47,383229.1658565712,1.4332,1.4339,1.4317,1.4325,383229.1659
2006-11-30 10:40:00,19.47,19.5,19.46,19.48,402239.4063274722,1.4325,1.4347,1.4317,1.4332,402239.4063
2006-11-30 10:50:00,19.48,19.49,19.43,19.43,583700.7926406176,1.4332,1.4339,1.4295,1.4295,583700.7926
2006-11-30 11:00:00,19.43,19.43,19.38,19.39,715044.2722577513,1.4295,1.4295,1.4258,1.4266,715044.2723
2006-11-30 11:10:00,19.4,19.42,19.38,19.41,619128.9680636602,1.4273,1.4288,1.4258,1.4281,619128.9681
2006-11-30 11:20:00,19.4,19.42,19.38,19.41,649804.5833689776,1.4273,1.4288,1.4258,1.4281,649804.5834
2006-11-30 11:30:00,19.41,19.41,19.38,19.39,616968.7134646942,1.4281,1.4281,1.4258,1.4266,616968.7135
2006-11-30 11:40:00,19.4,19.4,19.38,19.38,590613.6073573089,1.4273,1.4273,1.4258,1.4258,590613.6074
2006-11-30 11:50:00,19.38,19.42,19.38,19.4,319717.6806469704,1.4258,1.4288,1.4258,1.4273,319717.6806
2006-11-30 12:00:00,19.4,19.41,19.39,19.41,219913.91817474045,1.4273,1.4281,1.4266,1.4281,219913.9182
2006-11-30 12:10:00,19.41,19.42,19.39,19.39,267007.4684321996,1.4281,1.4288,1.4266,1.4266,267007.4684
2006-11-30 12:20:00,19.4,19.42,19.39,19.42,200903.6777038395,1.4273,1.4288,1.4266,1.4288,200903.6777
2006-11-30 12:30:00,19.42,19.45,19.4,19.4,591909.7601166884,1.4288,1.431,1.4273,1.4273,591909.7601
2006-11-30 12:40:00,19.4,19.4,19.39,19.4,259662.60279571512,1.4273,1.4273,1.4266,1.4273,259662.6028
2006-11-30 12:50:00,19.4,19.43,19.39,19.4,370267.6382627752,1.4273,1.4295,1.4266,1.4273,370267.6383
2006-11-30 13:00:00,19.4,19.41,19.39,19.41,561666.1957311642,1.4273,1.4281,1.4266,1.4281,561666.1957
2006-11-30 13:10:00,19.41,19.44,19.41,19.41,346072.78675435577,1.4281,1.4303,1.4281,1.4281,346072.7868
2006-11-30 13:20:00,19.42,19.44,19.4,19.44,375884.3002200868,1.4288,1.4303,1.4273,1.4303,375884.3002
2006-11-30 13:30:00,19.44,19.45,19.44,19.45,439395.7854296877,1.4303,1.431,1.4303,1.431,439395.7854
2006-11-30 13:40:00,19.45,19.47,19.44,19.45,476552.1645319032,1.431,1.4325,1.4303,1.431,476552.1645
2006-11-30 13:50:00,19.46,19.47,19.44,19.44,280401.0469457889,1.4317,1.4325,1.4303,1.4303,280401.0469
2006-11-30 14:00:00,19.43,19.45,19.43,19.44,326198.4444438684,1.4295,1.431,1.4295,1.4303,326198.4444
2006-11-30 14:10:00,19.45,19.45,19.43,19.45,275648.4868280637,1.431,1.431,1.4295,1.431,275648.4868
2006-11-30 14:20:00,19.45,19.49,19.45,19.49,370699.68918256834,1.431,1.4339,1.431,1.4339,370699.6892
2006-11-30 14:30:00,19.49,19.55,19.49,19.54,988532.504486849,1.4339,1.4384,1.4339,1.4376,988532.5045
2006-11-30 14:40:00,19.54,19.54,19.52,19.53,962609.4492992568,1.4376,1.4376,1.4361,1.4369,962609.4493
2006-11-30 14:50:00,19.53,19.53,19.5,19.51,582404.639881238,1.4369,1.4369,1.4347,1.4354,582404.6399
2006-11-30 15:00:00,19.51,19.52,19.48,19.5,587157.1999989632,1.4354,1.4361,1.4332,1.4347,587157.2
2006-11-30 15:10:00,19.51,19.53,19.5,19.51,480440.622810042,1.4354,1.4369,1.4347,1.4354,480440.6228
2006-11-30 15:20:00,19.51,19.54,19.49,19.53,583268.7417208244,1.4354,1.4376,1.4339,1.4369,583268.7417
2006-11-30 15:30:00,19.53,19.55,19.5,19.5,507227.77983722056,1.4369,1.4384,1.4347,1.4347,507227.7798
2006-11-30 15:40:00,19.5,19.5,19.47,19.49,803614.710815358,1.4347,1.4347,1.4325,1.4339,803614.7108
2006-11-30 15:50:00,19.49,19.52,19.48,19.5,1266341.2459138783,1.4339,1.4361,1.4332,1.4347,1266341.2459
2006-12-01 09:30:00,19.49,19.49,19.46,19.47,1252515.6164804962,1.4339,1.4339,1.4317,1.4325,1252515.6165
2006-12-01 09:40:00,19.47,19.47,19.46,19.47,896937.7094906899,1.4325,1.4325,1.4317,1.4325,896937.7095
2006-12-01 09:50:00,19.46,19.47,19.41,19.41,795837.7942590803,1.4317,1.4325,1.4281,1.4281,795837.7943
2006-12-01 10:00:00,19.41,19.43,19.37,19.39,750040.3967610007,1.4281,1.4295,1.4251,1.4266,750040.3968
2006-12-01 10:10:00,19.39,19.44,19.39,19.42,720228.8832952698,1.4266,1.4303,1.4266,1.4288,720228.8833
2006-12-01 10:20:00,19.42,19.45,19.41,19.42,787628.8267830095,1.4288,1.431,1.4281,1.4288,787628.8268
2006-12-01 10:30:00,19.42,19.44,19.39,19.42,958720.991021118,1.4288,1.4303,1.4266,1.4288,958720.991
2006-12-01 10:40:00,19.41,19.43,19.38,19.42,791517.2850611483,1.4281,1.4295,1.4258,1.4288,791517.2851
2006-12-01 10:50:00,19.43,19.43,19.39,19.41,558209.7883728186,1.4295,1.4295,1.4266,1.4281,558209.7884
2006-12-01 11:00:00,19.41,19.47,19.41,19.42,476120.11361211,1.4281,1.4325,1.4281,1.4288,476120.1136
2006-12-01 11:10:00,19.42,19.44,19.41,19.43,444148.3455474129,1.4288,1.4303,1.4281,1.4295,444148.3455
2006-12-01 11:20:00,19.43,19.44,19.4,19.41,546976.4644581953,1.4295,1.4303,1.4273,1.4281,546976.4645
2006-12-01 11:30:00,19.42,19.43,19.41,19.41,356009.95790959947,1.4288,1.4295,1.4281,1.4281,356009.9579
2006-12-01 11:40:00,19.4,19.44,19.4,19.42,498586.7614413565,1.4273,1.4303,1.4273,1.4288,498586.7614
2006-12-01 11:50:00,19.42,19.47,19.41,19.46,716772.4759369241,1.4288,1.4325,1.4281,1.4317,716772.4759
2006-12-01 12:00:00,19.46,19.47,19.4,19.4,536607.2423831584,1.4317,1.4325,1.4273,1.4273,536607.2424
2006-12-01 12:10:00,19.4,19.41,19.38,19.39,378908.6566586392,1.4273,1.4281,1.4258,1.4266,378908.6567
2006-12-01 12:20:00,19.39,19.4,19.38,19.38,506363.67799763416,1.4266,1.4273,1.4258,1.4258,506363.678
2006-12-01 12:30:00,19.38,19.39,19.36,19.37,450197.05842451775,1.4258,1.4266,1.4244,1.4251,450197.0584
2006-12-01 12:40:00,19.37,19.4,19.37,19.4,407424.01736499066,1.4251,1.4273,1.4251,1.4273,407424.0174
2006-12-01 12:50:00,19.4,19.43,19.4,19.4,608759.7459886234,1.4273,1.4295,1.4273,1.4273,608759.746
2006-12-01 13:00:00,19.4,19.4,19.33,19.38,1010567.1013963023,1.4273,1.4273,1.4222,1.4258,1010567.1014
2006-12-01 13:10:00,19.37,19.4,19.36,19.39,428162.4615150644,1.4251,1.4273,1.4244,1.4266,428162.4615
2006-12-01 13:20:00,19.39,19.41,19.37,19.37,349097.1431929082,1.4266,1.4281,1.4251,1.4251,349097.1432
2006-12-01 13:30:00,19.38,19.39,19.36,19.38,310644.6113313131,1.4258,1.4266,1.4244,1.4258,310644.6113
2006-12-01 13:40:00,19.38,19.41,19.38,19.41,314101.0186896587,1.4258,1.4281,1.4258,1.4281,314101.0187
2006-12-01 13:50:00,19.41,19.43,19.37,19.43,577220.0288437195,1.4281,1.4295,1.4251,1.4295,577220.0288
2006-12-01 14:00:00,19.43,19.44,19.36,19.37,540495.7006612972,1.4295,1.4303,1.4244,1.4251,540495.7007
2006-12-01 14:10:00,19.37,19.39,19.33,19.34,546544.4135384021,1.4251,1.4266,1.4222,1.4229,546544.4135
2006-12-01 14:20:00,19.34,19.37,19.33,19.34,616536.662544901,1.4229,1.4251,1.4222,1.4229,616536.6625
2006-12-01 14:30:00,19.34,19.36,19.32,19.32,861509.5340676472,1.4229,1.4244,1.4214,1.4214,861509.5341
2006-12-01 14:40:00,19.32,19.36,19.31,19.33,884840.2837364802,1.4214,1.4244,1.4207,1.4222,884840.2837
2006-12-01 14:50:00,19.33,19.37,19.33,19.36,683504.5551128475,1.4222,1.4251,1.4222,1.4244,683504.5551
2006-12-01 15:00:00,19.35,19.37,19.35,19.35,597526.422074,1.4236,1.4251,1.4236,1.4236,597526.4221
2006-12-01 15:10:00,19.35,19.37,19.34,19.37,679184.0459149155,1.4236,1.4251,1.4229,1.4251,679184.0459
2006-12-01 15:20:00,19.37,19.4,19.37,19.39,518893.15467163705,1.4251,1.4273,1.4251,1.4266,518893.1547
2006-12-01 15:30:00,19.39,19.39,19.37,19.39,1147959.293890541,1.4266,1.4266,1.4251,1.4266,1147959.2939
2006-12-01 15:40:00,19.39,19.42,19.38,19.41,991988.9118451946,1.4266,1.4288,1.4258,1.4281,991988.9118
2006-12-01 15:50:00,19.41,19.44,19.39,19.44,1298313.0139785756,1.4281,1.4303,1.4266,1.4303,1298313.014
2006-12-04 09:30:00,19.6,19.6,19.48,19.53,1806404.895655383,1.442,1.442,1.4332,1.4369,1806404.8957
2006-12-04 09:40:00,19.53,19.53,19.47,19.48,1128517.0024998467,1.4369,1.4369,1.4325,1.4332,1128517.0025
2006-12-04 09:50:00,19.48,19.51,19.48,19.5,793245.4887403211,1.4332,1.4354,1.4332,1.4347,793245.4887
2006-12-04 10:00:00,19.51,19.54,19.5,19.53,915947.9499615908,1.4354,1.4376,1.4347,1.4369,915947.95
2006-12-04 10:10:00,19.53,19.55,19.52,19.52,538335.4460623312,1.4369,1.4384,1.4361,1.4361,538335.4461
2006-12-04 10:20:00,19.52,19.53,19.5,19.5,745287.8366432756,1.4361,1.4369,1.4347,1.4347,745287.8366
2006-12-04 10:30:00,19.5,19.51,19.46,19.48,664494.3146419466,1.4347,1.4354,1.4317,1.4332,664494.3146
2006-12-04 10:40:00,19.48,19.49,19.44,19.44,955696.6345825656,1.4332,1.4339,1.4303,1.4303,955696.6346
2006-12-04 10:50:00,19.44,19.45,19.41,19.44,835154.4279602618,1.4303,1.431,1.4281,1.4303,835154.428
2006-12-04 11:00:00,19.44,19.5,19.44,19.45,698194.2863858164,1.4303,1.4347,1.4303,1.431,698194.2864
2006-12-04 11:10:00,19.45,19.47,19.43,19.43,834722.3770404686,1.431,1.4325,1.4295,1.4295,834722.377
2006-12-04 11:20:00,19.43,19.46,19.43,19.44,931501.783074146,1.4295,1.4317,1.4295,1.4303,931501.7831
2006-12-04 11:30:00,19.44,19.47,19.44,19.45,636411.0048553883,1.4303,1.4325,1.4303,1.431,636411.0049
2006-12-04 11:40:00,19.45,19.46,19.43,19.44,387549.6750545033,1.431,1.4317,1.4295,1.4303,387549.6751
2006-12-04 11:50:00,19.44,19.5,19.44,19.5,492970.0994840449,1.4303,1.4347,1.4303,1.4347,492970.0995
2006-12-04 12:00:00,19.5,19.5,19.48,19.5,365083.0272252567,1.4347,1.4347,1.4332,1.4347,365083.0272
2006-12-04 12:10:00,19.5,19.5,19.48,19.48,337431.7683584917,1.4347,1.4347,1.4332,1.4332,337431.7684
2006-12-04 12:20:00,19.48,19.5,19.48,19.5,301139.49109586264,1.4332,1.4347,1.4332,1.4347,301139.4911
2006-12-04 12:30:00,19.5,19.51,19.5,19.51,467047.0442964527,1.4347,1.4354,1.4347,1.4354,467047.0443
2006-12-04 12:40:00,19.51,19.52,19.51,19.52,598390.5239135865,1.4354,1.4361,1.4354,1.4361,598390.5239
2006-12-04 12:50:00,19.52,19.53,19.51,19.52,231147.2420893637,1.4361,1.4369,1.4354,1.4361,231147.2421
2006-12-04 13:00:00,19.53,19.53,19.52,19.53,730166.0544505134,1.4369,1.4369,1.4361,1.4369,730166.0545
2006-12-04 13:10:00,19.53,19.53,19.51,19.53,273056.18130930443,1.4369,1.4369,1.4354,1.4369,273056.1813
2006-12-04 13:20:00,19.53,19.55,19.53,19.54,542223.9043404701,1.4369,1.4384,1.4369,1.4376,542223.9043
2006-12-04 13:30:00,19.54,19.57,19.53,19.56,708131.45754106,1.4376,1.4398,1.4369,1.4391,708131.4575
2006-12-04 13:40:00,19.56,19.58,19.55,19.56,895209.5058115171,1.4391,1.4406,1.4384,1.4391,895209.5058
2006-12-04 13:50:00,19.56,19.56,19.55,19.56,393166.3370118149,1.4391,1.4391,1.4384,1.4391,393166.337
2006-12-04 14:00:00,19.56,19.56,19.53,19.53,336567.6665189053,1.4391,1.4391,1.4369,1.4369,336567.6665
2006-12-04 14:10:00,19.53,19.56,19.53,19.54,312804.86593027913,1.4369,1.4391,1.4369,1.4376,312804.8659
2006-12-04 14:20:00,19.54,19.54,19.53,19.54,349961.2450324946,1.4376,1.4376,1.4369,1.4376,349961.245
2006-12-04 14:30:00,19.54,19.54,19.53,19.53,542223.9043404701,1.4376,1.4376,1.4369,1.4369,542223.9043
2006-12-04 14:40:00,19.54,19.55,19.53,19.54,616536.662544901,1.4376,1.4384,1.4369,1.4376,616536.6625
2006-12-04 14:50:00,19.54,19.57,19.54,19.57,619561.0189834534,1.4376,1.4398,1.4376,1.4398,619561.019
2006-12-04 15:00:00,19.56,19.58,19.54,19.55,425570.1559963052,1.4391,1.4406,1.4376,1.4384,425570.156
2006-12-04 15:10:00,19.55,19.55,19.52,19.52,546976.4644581953,1.4384,1.4384,1.4361,1.4361,546976.4645
2006-12-04 15:20:00,19.52,19.53,19.51,19.53,489081.64120590605,1.4361,1.4369,1.4354,1.4369,489081.6412
2006-12-04 15:30:00,19.53,19.54,19.52,19.54,683504.5551128475,1.4369,1.4376,1.4361,1.4376,683504.5551
2006-12-04 15:40:00,19.54,19.55,19.53,19.54,939710.750550217,1.4376,1.4384,1.4369,1.4376,939710.7506
2006-12-04 15:50:00,19.54,19.56,19.53,19.53,1307386.0832942328,1.4376,1.4391,1.4369,1.4369,1307386.0833
2006-12-05 09:30:00,19.58,19.58,19.5,19.51,916380.000881384,1.4406,1.4406,1.4347,1.4354,916380.0009
2006-12-05 09:40:00,19.51,19.55,19.51,19.51,683504.5551128475,1.4354,1.4384,1.4354,1.4354,683504.5551
2006-12-05 09:50:00,19.51,19.52,19.5,19.52,700786.5919045756,1.4354,1.4361,1.4347,1.4361,700786.5919
2006-12-05 10:00:00,19.52,19.57,19.5,19.52,1058092.7025735546,1.4361,1.4398,1.4347,1.4361,1058092.7026
2006-12-05 10:10:00,19.52,19.52,19.5,19.52,757385.2623974852,1.4361,1.4361,1.4347,1.4361,757385.2624
2006-12-05 10:20:00,19.52,19.52,19.47,19.48,958720.991021118,1.4361,1.4361,1.4325,1.4332,958720.991
2006-12-05 10:30:00,19.48,19.48,19.46,19.47,1067597.8228090052,1.4332,1.4332,1.4317,1.4325,1067597.8228
2006-12-05 10:40:00,19.47,19.49,19.47,19.49,1953734.259304865,1.4325,1.4339,1.4325,1.4339,1953734.2593
2006-12-05 10:50:00,19.49,19.5,19.48,19.48,986372.249887883,1.4339,1.4347,1.4332,1.4332,986372.2499
2006-12-05 11:00:00,19.48,19.49,19.46,19.46,840771.0899175735,1.4332,1.4339,1.4317,1.4317,840771.0899
2006-12-05 11:10:00,19.46,19.47,19.4,19.44,1703576.7767446004,1.4317,1.4325,1.4273,1.4303,1703576.7767
2006-12-05 11:20:00,19.45,19.46,19.44,19.44,640299.4631335272,1.431,1.4317,1.4303,1.4303,640299.4631
2006-12-05 11:30:00,19.44,19.45,19.42,19.44,804478.8126549444,1.4303,1.431,1.4288,1.4303,804478.8127
2006-12-05 11:40:00,19.44,19.44,19.43,19.44,625177.6809407651,1.4303,1.4303,1.4295,1.4303,625177.6809
2006-12-05 11:50:00,19.44,19.44,19.43,19.44,2043168.799702058,1.4303,1.4303,1.4295,1.4303,2043168.7997
2006-12-05 12:00:00,19.44,19.44,19.42,19.43,450629.1093443109,1.4303,1.4303,1.4288,1.4295,450629.1093
2006-12-05 12:10:00,19.43,19.46,19.42,19.45,638571.2594543544,1.4295,1.4317,1.4288,1.431,638571.2595
2006-12-05 12:20:00,19.46,19.47,19.45,19.47,351689.44871166744,1.4317,1.4325,1.431,1.4325,351689.4487
2006-12-05 12:30:00,19.47,19.47,19.45,19.46,479576.5209704556,1.4325,1.4325,1.431,1.4317,479576.521
2006-12-05 12:40:00,19.45,19.46,19.43,19.44,542655.9552602633,1.431,1.4317,1.4295,1.4303,542655.9553
2006-12-05 12:50:00,19.44,19.45,19.44,19.44,400079.1517285062,1.4303,1.431,1.4303,1.4303,400079.1517
2006-12-05 13:00:00,19.44,19.44,19.44,19.44,341752.27755642374,1.4303,1.4303,1.4303,1.4303,341752.2776
2006-12-05 13:10:00,19.44,19.44,19.44,19.44,391006.0824128489,1.4303,1.4303,1.4303,1.4303,391006.0824
2006-12-05 13:20:00,19.44,19.45,19.43,19.44,493834.2013236313,1.4303,1.431,1.4295,1.4303,493834.2013
2006-12-05 13:30:00,19.44,19.45,19.44,19.44,324038.18984490243,1.4303,1.431,1.4303,1.4303,324038.1898
2006-12-05 13:40:00,19.44,19.45,19.44,19.44,856756.973949922,1.4303,1.431,1.4303,1.4303,856756.9739
2006-12-05 13:50:00,19.44,19.44,19.43,19.43,654989.1944064961,1.4303,1.4303,1.4295,1.4295,654989.1944
2006-12-05 14:00:00,19.43,19.44,19.43,19.44,581540.5380416515,1.4295,1.4303,1.4295,1.4303,581540.538
2006-12-05 14:10:00,19.44,19.45,19.44,19.44,645484.0741710456,1.4303,1.431,1.4303,1.4303,645484.0742
2006-12-05 14:20:00,19.44,19.45,19.44,19.44,606167.4404698642,1.4303,1.431,1.4303,1.4303,606167.4405
2006-12-05 14:30:00,19.44,19.46,19.44,19.44,917676.1536407636,1.4303,1.4317,1.4303,1.4303,917676.1536
2006-12-05 14:40:00,19.44,19.45,19.44,19.45,584996.9453999972,1.4303,1.431,1.4303,1.431,584996.9454
2006-12-05 14:50:00,19.45,19.45,19.44,19.44,390574.0314930557,1.431,1.431,1.4303,1.4303,390574.0315
2006-12-05 15:00:00,19.44,19.44,19.44,19.44,389277.8787336761,1.4303,1.4303,1.4303,1.4303,389277.8787
2006-12-05 15:10:00,19.44,19.44,19.43,19.44,661469.9582033941,1.4303,1.4303,1.4295,1.4303,661469.9582
2006-12-05 15:20:00,19.44,19.44,19.41,19.42,822192.9003664657,1.4303,1.4303,1.4281,1.4288,822192.9004
2006-12-05 15:30:00,19.42,19.43,19.41,19.42,969522.264015948,1.4288,1.4295,1.4281,1.4288,969522.264
2006-12-05 15:40:00,19.42,19.44,19.42,19.43,907738.98248552,1.4288,1.4303,1.4288,1.4295,907738.9825
2006-12-05 15:50:00,19.43,19.48,19.42,19.45,4227186.1992567,1.4295,1.4332,1.4288,1.431,4227186.1993
2006-12-06 09:30:00,19.59,19.59,19.45,19.51,1138886.2245748837,1.4413,1.4413,1.431,1.4354,1138886.2246
2006-12-06 09:40:00,19.51,19.55,19.48,19.54,722821.188814029,1.4354,1.4384,1.4332,1.4376,722821.1888
2006-12-06 09:50:00,19.54,19.56,19.5,19.51,944031.2597481492,1.4376,1.4391,1.4347,1.4354,944031.2597
2006-12-06 10:00:00,19.5,19.5,19.44,19.47,728869.9016911339,1.4347,1.4347,1.4303,1.4325,728869.9017
2006-12-06 10:10:00,19.46,19.47,19.44,19.44,500314.96512052935,1.4317,1.4325,1.4303,1.4303,500314.9651
2006-12-06 10:20:00,19.44,19.49,19.44,19.49,992420.9627649878,1.4303,1.4339,1.4303,1.4339,992420.9628
2006-12-06 10:30:00,19.49,19.49,19.41,19.41,732758.3599692726,1.4339,1.4339,1.4281,1.4281,732758.36
2006-12-06 10:40:00,19.41,19.44,19.41,19.42,352553.55055125384,1.4281,1.4303,1.4281,1.4288,352553.5506
2006-12-06 10:50:00,19.42,19.44,19.41,19.44,300275.38925627625,1.4288,1.4303,1.4281,1.4303,300275.3893
2006-12-06 11:00:00,19.44,19.45,19.43,19.44,606167.4404698642,1.4303,1.431,1.4295,1.4303,606167.4405
2006-12-06 11:10:00,19.44,19.46,19.44,19.46,508955.9835163934,1.4303,1.4317,1.4303,1.4317,508955.9835
2006-12-06 11:20:00,19.46,19.48,19.43,19.43,392734.28609202174,1.4317,1.4332,1.4295,1.4295,392734.2861
2006-12-06 11:30:00,19.43,19.46,19.43,19.46,277376.69050723646,1.4295,1.4317,1.4295,1.4317,277376.6905
2006-12-06 11:40:00,19.46,19.46,19.44,19.45,170228.06239852207,1.4317,1.4317,1.4303,1.431,170228.0624
2006-12-06 11:50:00,19.45,19.46,19.45,19.45,144737.05813072308,1.431,1.4317,1.431,1.431,144737.0581
2006-12-06 12:00:00,19.45,19.45,19.44,19.44,192262.65930797544,1.431,1.431,1.4303,1.4303,192262.6593
2006-12-06 12:10:00,19.44,19.47,19.43,19.47,327494.59720324806,1.4303,1.4325,1.4295,1.4325,327494.5972
2006-12-06 12:20:00,19.47,19.47,19.45,19.45,332679.2082407665,1.4325,1.4325,1.431,1.431,332679.2082
2006-12-06 12:30:00,19.45,19.45,19.43,19.44,539631.5988217108,1.431,1.431,1.4295,1.4303,539631.5988
2006-12-06 12:40:00,19.44,19.44,19.44,19.44,190534.45562880265,1.4303,1.4303,1.4303,1.4303,190534.4556
2006-12-06 12:50:00,19.44,19.47,19.44,19.46,172820.36791728128,1.4303,1.4325,1.4303,1.4317,172820.3679
2006-12-06 13:00:00,19.46,19.47,19.45,19.46,258798.5009561288,1.4317,1.4325,1.431,1.4317,258798.501
2006-12-06 13:10:00,19.45,19.47,19.45,19.47,200039.5758642531,1.431,1.4325,1.431,1.4325,200039.5759
2006-12-06 13:20:00,19.47,19.47,19.47,19.47,115789.64650457846,1.4325,1.4325,1.4325,1.4325,115789.6465
2006-12-06 13:30:00,19.47,19.49,19.46,19.46,285585.6579833073,1.4325,1.4339,1.4317,1.4317,285585.658
2006-12-06 13:40:00,19.45,19.46,19.44,19.44,293362.574539585,1.431,1.4317,1.4303,1.4303,293362.5745
2006-12-06 13:50:00,19.44,19.5,19.44,19.5,871878.7561426841,1.4303,1.4347,1.4303,1.4347,871878.7561
2006-12-06 14:00:00,19.49,19.55,19.49,19.55,1274550.2133899494,1.4339,1.4384,1.4339,1.4384,1274550.2134
2006-12-06 14:10:00,19.55,19.56,19.54,19.54,1035626.054744308,1.4384,1.4391,1.4376,1.4376,1035626.0547
2006-12-06 14:20:00,19.54,19.54,19.52,19.52,624745.6300209719,1.4376,1.4376,1.4361,1.4361,624745.63
2006-12-06 14:30:00,19.52,19.55,19.52,19.53,881383.8763781346,1.4361,1.4384,1.4361,1.4369,881383.8764
2006-12-06 14:40:00,19.53,19.54,19.52,19.52,568579.0104478555,1.4369,1.4376,1.4361,1.4361,568579.0104
2006-12-06 14:50:00,19.52,19.53,19.52,19.52,313236.91685007233,1.4361,1.4369,1.4361,1.4361,313236.9169
2006-12-06 15:00:00,19.52,19.53,19.49,19.49,585428.9963197904,1.4361,1.4369,1.4339,1.4339,585428.9963
2006-12-06 15:10:00,19.49,19.5,19.49,19.49,334407.4119199393,1.4339,1.4347,1.4339,1.4339,334407.4119
2006-12-06 15:20:00,19.49,19.49,19.47,19.48,554753.3810144729,1.4339,1.4339,1.4325,1.4332,554753.381
2006-12-06 15:30:00,19.48,19.49,19.47,19.47,663198.161882567,1.4332,1.4339,1.4325,1.4325,663198.1619
2006-12-06 15:40:00,19.47,19.48,19.47,19.48,846819.8027946784,1.4325,1.4332,1.4325,1.4332,846819.8028
2006-12-06 15:50:00,19.48,19.49,19.47,19.49,1272389.9587909835,1.4332,1.4339,1.4325,1.4339,1272389.9588
2006-12-07 09:30:00,19.56,19.56,19.5,19.52,1346270.6660756213,1.4391,1.4391,1.4347,1.4361,1346270.6661
2006-12-07 09:40:00,19.52,19.57,19.52,19.56,1292264.3011014708,1.4361,1.4398,1.4361,1.4391,1292264.3011
2006-12-07 09:50:00,19.56,19.6,19.55,19.58,1679381.925236181,1.4391,1.442,1.4384,1.4406,1679381.9252
2006-12-07 10:00:00,19.58,19.7,19.58,19.69,2382328.7717397227,1.4406,1.4494,1.4406,1.4487,2382328.7717
2006-12-07 10:10:00,19.69,19.8,19.69,19.74,2567678.616331007,1.4487,1.4567,1.4487,1.4523,2567678.6163
2006-12-07 10:20:00,19.73,19.76,19.62,19.64,2107112.335831452,1.4516,1.4538,1.4435,1.445,2107112.3358
2006-12-07 10:30:00,19.65,19.67,19.6,19.6,1957190.6666632104,1.4457,1.4472,1.442,1.442,1957190.6667
2006-12-07 10:40:00,19.61,19.64,19.59,19.63,811391.6273716356,1.4428,1.445,1.4413,1.4442,811391.6274
2006-12-07 10:50:00,19.63,19.7,19.63,19.69,1295720.7084598164,1.4442,1.4494,1.4442,1.4487,1295720.7085
2006-12-07 11:00:00,19.69,19.69,19.67,19.68,420817.59587858,1.4487,1.4487,1.4472,1.4479,420817.5959
2006-12-07 11:10:00,19.68,19.68,19.65,19.65,624313.5791011787,1.4479,1.4479,1.4457,1.4457,624313.5791
2006-12-07 11:20:00,19.65,19.66,19.62,19.62,664062.2637221534,1.4457,1.4464,1.4435,1.4435,664062.2637
2006-12-07 11:30:00,19.63,19.63,19.6,19.6,791517.2850611483,1.4442,1.4442,1.442,1.442,791517.2851
2006-12-07 11:40:00,19.6,19.61,19.6,19.61,625177.6809407651,1.442,1.4428,1.442,1.4428,625177.6809
2006-12-07 11:50:00,19.6,19.61,19.59,19.61,779419.8593069386,1.442,1.4428,1.4413,1.4428,779419.8593
2006-12-07 12:00:00,19.61,19.63,19.61,19.62,779419.8593069386,1.4428,1.4442,1.4428,1.4435,779419.8593
2006-12-07 12:10:00,19.62,19.63,19.61,19.62,368107.3836638092,1.4435,1.4442,1.4428,1.4435,368107.3837
2006-12-07 12:20:00,19.62,19.66,19.62,19.66,238492.10772584812,1.4435,1.4464,1.4435,1.4464,238492.1077
2006-12-07 12:30:00,19.66,19.69,19.66,19.68,561666.1957311642,1.4464,1.4487,1.4464,1.4479,561666.1957
2006-12-07 12:40:00,19.68,19.69,19.67,19.68,403103.5081670586,1.4479,1.4487,1.4472,1.4479,403103.5082
2006-12-07 12:50:00,19.68,19.69,19.67,19.68,393598.3879316081,1.4479,1.4487,1.4472,1.4479,393598.3879
2006-12-07 13:00:00,19.68,19.69,19.67,19.67,562530.2975707506,1.4479,1.4487,1.4472,1.4472,562530.2976
2006-12-07 13:10:00,19.67,19.68,19.66,19.67,297683.083737517,1.4472,1.4479,1.4464,1.4472,297683.0837
2006-12-07 13:20:00,19.67,19.68,19.67,19.67,343912.5321553898,1.4472,1.4479,1.4472,1.4472,343912.5322
2006-12-07 13:30:00,19.67,19.68,19.66,19.67,320149.7315667636,1.4472,1.4479,1.4464,1.4472,320149.7316
2006-12-07 13:40:00,19.67,19.69,19.66,19.69,308484.3567323471,1.4472,1.4487,1.4464,1.4487,308484.3567
2006-12-07 13:50:00,19.69,19.72,19.67,19.68,556913.6356134389,1.4487,1.4509,1.4472,1.4479,556913.6356
2006-12-07 14:00:00,19.68,19.68,19.66,19.67,462294.4841787274,1.4479,1.4479,1.4464,1.4472,462294.4842
2006-12-07 14:10:00,19.66,19.67,19.66,19.66,764298.0771141765,1.4464,1.4472,1.4464,1.4464,764298.0771
2006-12-07 14:20:00,19.66,19.67,19.66,19.67,388845.8278138829,1.4464,1.4472,1.4464,1.4472,388845.8278
2006-12-07 14:30:00,19.67,19.67,19.66,19.66,468343.1970558323,1.4472,1.4472,1.4464,1.4464,468343.1971
2006-12-07 14:40:00,19.66,19.76,19.66,19.68,2362022.378509442,1.4464,1.4538,1.4464,1.4479,2362022.3785
2006-12-07 14:50:00,19.68,19.72,19.66,19.7,1069758.0774079713,1.4479,1.4509,1.4464,1.4494,1069758.0774
2006-12-07 15:00:00,19.7,19.7,19.67,19.67,873606.9598218569,1.4494,1.4494,1.4472,1.4472,873606.9598
2006-12-07 15:10:00,19.67,19.7,19.61,19.62,1628831.967620376,1.4472,1.4494,1.4428,1.4435,1628831.9676
2006-12-07 15:20:00,19.62,19.68,19.61,19.65,977299.1805722256,1.4435,1.4479,1.4428,1.4457,977299.1806
2006-12-07 15:30:00,19.65,19.66,19.63,19.63,700786.5919045756,1.4457,1.4464,1.4442,1.4442,700786.5919
2006-12-07 15:40:00,19.63,19.64,19.62,19.62,1163081.076083303,1.4442,1.445,1.4435,1.4435,1163081.0761
2006-12-07 15:50:00,19.62,19.66,19.59,19.65,2841598.8994798977,1.4435,1.4464,1.4413,1.4457,2841598.8995
2006-12-08 09:30:00,19.64,19.69,19.61,19.65,789789.0813819754,1.445,1.4487,1.4428,1.4457,789789.0814
2006-12-08 09:40:00,19.65,19.7,19.65,19.69,877495.4180999957,1.4457,1.4494,1.4457,1.4487,877495.4181
2006-12-08 09:50:00,19.69,19.69,19.64,19.65,470935.5025745915,1.4487,1.4487,1.445,1.4457,470935.5026
2006-12-08 10:00:00,19.65,19.66,19.64,19.66,753928.8550391396,1.4457,1.4464,1.445,1.4464,753928.855
2006-12-08 10:10:00,19.66,19.66,19.57,19.58,784172.4194246639,1.4464,1.4464,1.4398,1.4406,784172.4194
2006-12-08 10:20:00,19.58,19.67,19.56,19.67,788060.8777028027,1.4406,1.4472,1.4391,1.4472,788060.8777
2006-12-08 10:30:00,19.67,19.7,19.65,19.67,592773.8619562748,1.4472,1.4494,1.4457,1.4472,592773.862
2006-12-08 10:40:00,19.67,19.7,19.63,19.67,985508.1480482966,1.4472,1.4494,1.4442,1.4472,985508.148
2006-12-08 10:50:00,19.67,19.68,19.6,19.65,1173882.3490781332,1.4472,1.4479,1.442,1.4457,1173882.3491
2006-12-08 11:00:00,19.63,19.75,19.62,19.67,1692343.452829977,1.4442,1.4531,1.4435,1.4472,1692343.4528
2006-12-08 11:10:00,19.67,19.72,19.66,19.71,641595.6158929068,1.4472,1.4509,1.4464,1.4501,641595.6159
2006-12-08 11:20:00,19.71,19.72,19.69,19.7,371563.7910221548,1.4501,1.4509,1.4487,1.4494,371563.791
2006-12-08 11:30:00,19.7,19.73,19.61,19.62,944463.3106679424,1.4494,1.4516,1.4428,1.4435,944463.3107
2006-12-08 11:40:00,19.62,19.69,19.61,19.67,1424039.831638398,1.4435,1.4487,1.4428,1.4472,1424039.8316
2006-12-08 11:50:00,19.67,19.67,19.64,19.64,673999.434877397,1.4472,1.4472,1.445,1.445,673999.4349
2006-12-08 12:00:00,19.64,19.65,19.63,19.64,273488.23222909763,1.445,1.4457,1.4442,1.445,273488.2322
2006-12-08 12:10:00,19.64,19.64,19.6,19.62,222938.2746132929,1.445,1.445,1.442,1.4435,222938.2746
2006-12-08 12:20:00,19.62,19.64,19.62,19.63,182325.48815273176,1.4435,1.445,1.4435,1.4442,182325.4882
2006-12-08 12:30:00,19.63,19.63,19.6,19.6,305892.05121358787,1.4442,1.4442,1.442,1.442,305892.0512
2006-12-08 12:40:00,19.6,19.64,19.6,19.63,310212.5604115199,1.442,1.445,1.442,1.4442,310212.5604
2006-12-08 12:50:00,19.63,19.65,19.62,19.64,209112.64517991035,1.4442,1.4457,1.4435,1.445,209112.6452
2006-12-08 13:00:00,19.64,19.65,19.63,19.65,188374.2010298366,1.445,1.4457,1.4442,1.4457,188374.201
2006-12-08 13:10:00,19.65,19.65,19.62,19.62,162019.09492245122,1.4457,1.4457,1.4435,1.4435,162019.0949
2006-12-08 13:20:00,19.62,19.63,19.61,19.63,187510.09919025016,1.4435,1.4442,1.4428,1.4442,187510.0992
2006-12-08 13:30:00,19.63,19.65,19.62,19.63,270895.92671033845,1.4442,1.4457,1.4435,1.4442,270895.9267
2006-12-08 13:40:00,19.64,19.64,19.61,19.63,165043.45136100362,1.445,1.445,1.4428,1.4442,165043.4514
2006-12-08 13:50:00,19.62,19.63,19.61,19.61,222506.2236934997,1.4435,1.4442,1.4428,1.4428,222506.2237
2006-12-08 14:00:00,19.61,19.62,19.6,19.61,507227.77983722056,1.4428,1.4435,1.442,1.4428,507227.7798
2006-12-08 14:10:00,19.61,19.62,19.6,19.61,314965.1205292451,1.4428,1.4435,1.442,1.4428,314965.1205
2006-12-08 14:20:00,19.61,19.62,19.6,19.61,500314.96512052935,1.4428,1.4435,1.442,1.4428,500314.9651
2006-12-08 14:30:00,19.61,19.62,19.61,19.62,201767.77954342592,1.4428,1.4435,1.4428,1.4435,201767.7795
2006-12-08 14:40:00,19.62,19.63,19.62,19.62,226826.7328914317,1.4435,1.4442,1.4435,1.4435,226826.7329
2006-12-08 14:50:00,19.62,19.65,19.62,19.63,298547.1855771034,1.4435,1.4457,1.4435,1.4442,298547.1856
2006-12-08 15:00:00,19.63,19.65,19.63,19.65,336567.6665189053,1.4442,1.4457,1.4442,1.4457,336567.6665
2006-12-08 15:10:00,19.65,19.65,19.62,19.62,474391.9099329371,1.4457,1.4457,1.4435,1.4435,474391.9099
2006-12-08 15:20:00,19.62,19.65,19.62,19.64,261390.806474888,1.4435,1.4457,1.4435,1.445,261390.8065
2006-12-08 15:30:00,19.64,19.65,19.63,19.64,227690.83473101808,1.445,1.4457,1.4442,1.445,227690.8347
2006-12-08 15:40:00,19.64,19.64,19.61,19.61,387981.7259742965,1.445,1.445,1.4428,1.4428,387981.726
2006-12-08 15:50:00,19.61,19.63,19.61,19.63,746583.9894026552,1.4428,1.4442,1.4428,1.4442,746583.9894
2006-12-11 09:30:00,19.62,19.72,19.62,19.68,923724.8665178684,1.4435,1.4509,1.4435,1.4479,923724.8665
2006-12-11 09:40:00,19.68,19.7,19.63,19.63,728869.9016911339,1.4479,1.4494,1.4442,1.4442,728869.9017
2006-12-11 09:50:00,19.63,19.65,19.59,19.61,912923.5935230384,1.4442,1.4457,1.4413,1.4428,912923.5935
2006-12-11 10:00:00,19.62,19.66,19.58,19.66,685664.8097118135,1.4435,1.4464,1.4406,1.4464,685664.8097
2006-12-11 10:10:00,19.66,19.69,19.65,19.66,540063.649741504,1.4464,1.4487,1.4457,1.4464,540063.6497
2006-12-11 10:20:00,19.66,19.66,19.65,19.66,416497.0866806479,1.4464,1.4464,1.4457,1.4464,416497.0867
2006-12-11 10:30:00,19.66,19.69,19.66,19.68,372859.9437815344,1.4464,1.4487,1.4464,1.4479,372859.9438
2006-12-11 10:40:00,19.68,19.69,19.68,19.69,517597.0019122575,1.4479,1.4487,1.4479,1.4487,517597.0019
2006-12-11 10:50:00,19.69,19.71,19.69,19.71,767322.433552729,1.4487,1.4501,1.4487,1.4501,767322.4336
2006-12-11 11:00:00,19.71,19.72,19.69,19.69,504203.4233986682,1.4501,1.4509,1.4487,1.4487,504203.4234
2006-12-11 11:10:00,19.7,19.7,19.66,19.67,279968.9960259957,1.4494,1.4494,1.4464,1.4472,279968.996
2006-12-11 11:20:00,19.67,19.69,19.66,19.68,257070.2972769559,1.4472,1.4487,1.4464,1.4479,257070.2973
2006-12-11 11:30:00,19.68,19.68,19.65,19.66,277376.69050723646,1.4479,1.4479,1.4457,1.4464,277376.6905
2006-12-11 11:40:00,19.66,19.67,19.65,19.66,203928.034142392,1.4464,1.4472,1.4457,1.4464,203928.0341
2006-12-11 11:50:00,19.66,19.67,19.65,19.67,127455.02133899496,1.4464,1.4472,1.4457,1.4472,127455.0213
2006-12-11 12:00:00,19.67,19.68,19.65,19.67,233307.49668832973,1.4472,1.4479,1.4457,1.4472,233307.4967
2006-12-11 12:10:00,19.67,19.68,19.67,19.67,159858.8403234852,1.4472,1.4479,1.4472,1.4472,159858.8403
2006-12-11 12:20:00,19.67,19.68,19.67,19.67,158994.73848389878,1.4472,1.4479,1.4472,1.4472,158994.7385
2006-12-11 12:30:00,19.67,19.68,19.66,19.67,162019.09492245122,1.4472,1.4479,1.4464,1.4472,162019.0949
2006-12-11 12:40:00,19.67,19.67,19.65,19.66,165907.55320059005,1.4472,1.4472,1.4457,1.4464,165907.5532
2006-12-11 12:50:00,19.66,19.67,19.65,19.67,143440.90537134346,1.4464,1.4472,1.4457,1.4472,143440.9054
2006-12-11 13:00:00,19.66,19.67,19.65,19.66,188374.2010298366,1.4464,1.4472,1.4457,1.4464,188374.201
2006-12-11 13:10:00,19.66,19.67,19.66,19.67,226394.6819716385,1.4464,1.4472,1.4464,1.4472,226394.682
2006-12-11 13:20:00,19.67,19.67,19.66,19.67,186645.9973506638,1.4472,1.4472,1.4464,1.4472,186645.9974
2006-12-11 13:30:00,19.67,19.68,19.67,19.67,115357.59558478526,1.4472,1.4479,1.4472,1.4472,115357.5956
2006-12-11 13:40:00,19.67,19.67,19.66,19.67,154242.17836617355,1.4472,1.4472,1.4464,1.4472,154242.1784
2006-12-11 13:50:00,19.67,19.68,19.66,19.66,108876.83178788722,1.4472,1.4479,1.4464,1.4464,108876.8318
2006-12-11 14:00:00,19.66,19.67,19.66,19.67,151649.87284741434,1.4464,1.4472,1.4464,1.4472,151649.8728
2006-12-11 14:10:00,19.66,19.68,19.66,19.68,80361.4710815358,1.4464,1.4479,1.4464,1.4479,80361.4711
2006-12-11 14:20:00,19.68,19.68,19.66,19.67,120542.2066223037,1.4479,1.4479,1.4464,1.4472,120542.2066
2006-12-11 14:30:00,19.67,19.68,19.67,19.68,154674.22928596675,1.4472,1.4479,1.4472,1.4479,154674.2293
2006-12-11 14:40:00,19.68,19.68,19.67,19.68,179301.13171417933,1.4479,1.4479,1.4472,1.4479,179301.1317
2006-12-11 14:50:00,19.68,19.68,19.67,19.67,188374.2010298366,1.4479,1.4479,1.4472,1.4472,188374.201
2006-12-11 15:00:00,19.67,19.69,19.67,19.68,309780.5094917267,1.4472,1.4487,1.4472,1.4479,309780.5095
2006-12-11 15:10:00,19.68,19.68,19.66,19.67,495562.40500280407,1.4479,1.4479,1.4464,1.4472,495562.405
2006-12-11 15:20:00,19.67,19.69,19.66,19.67,612216.1533469689,1.4472,1.4487,1.4464,1.4472,612216.1533
2006-12-11 15:30:00,19.67,19.71,19.67,19.71,664926.3655617398,1.4472,1.4501,1.4472,1.4501,664926.3656
2006-12-11 15:40:00,19.71,19.72,19.69,19.69,817008.2893289473,1.4501,1.4509,1.4487,1.4487,817008.2893
2006-12-11 15:50:00,19.69,19.69,19.67,19.68,784172.4194246639,1.4487,1.4487,1.4472,1.4479,784172.4194
2006-12-12 09:30:00,19.74,19.75,19.69,19.7,2691245.179391863,1.4523,1.4531,1.4487,1.4494,2691245.1794
2006-12-12 09:40:00,19.7,19.71,19.67,19.68,928909.477555387,1.4494,1.4501,1.4472,1.4479,928909.4776
2006-12-12 09:50:00,19.69,19.71,19.68,19.68,900826.1677688288,1.4487,1.4501,1.4479,1.4479,900826.1678
2006-12-12 10:00:00,19.68,19.71,19.65,19.69,673135.3330378106,1.4479,1.4501,1.4457,1.4487,673135.333
2006-12-12 10:10:00,19.69,19.74,19.68,19.73,755225.0077985192,1.4487,1.4523,1.4479,1.4516,755225.0078
2006-12-12 10:20:00,19.73,19.74,19.72,19.72,574627.7233249603,1.4516,1.4523,1.4509,1.4509,574627.7233
2006-12-12 10:30:00,19.72,19.72,19.65,19.66,620425.1208230398,1.4509,1.4509,1.4457,1.4464,620425.1208
2006-12-12 10:40:00,19.65,19.69,19.65,19.68,864101.8395864065,1.4457,1.4487,1.4457,1.4479,864101.8396
2006-12-12 10:50:00,19.68,19.69,19.65,19.66,522781.6129497759,1.4479,1.4487,1.4457,1.4464,522781.6129
2006-12-12 11:00:00,19.66,19.67,19.65,19.66,455381.66946203617,1.4464,1.4472,1.4457,1.4464,455381.6695
2006-12-12 11:10:00,19.65,19.67,19.65,19.67,517164.95099246426,1.4457,1.4472,1.4457,1.4472,517164.951
2006-12-12 11:20:00,19.67,19.68,19.67,19.68,644619.9723314592,1.4472,1.4479,1.4472,1.4479,644619.9723
2006-12-12 11:30:00,19.67,19.68,19.66,19.66,432915.0216327896,1.4472,1.4479,1.4464,1.4464,432915.0216
2006-12-12 11:40:00,19.66,19.67,19.66,19.66,436803.47991092846,1.4464,1.4472,1.4464,1.4464,436803.4799
2006-12-12 11:50:00,19.66,19.66,19.64,19.65,413472.7302420955,1.4464,1.4464,1.445,1.4457,413472.7302
2006-12-12 12:00:00,19.65,19.65,19.6,19.6,530990.5804258467,1.4457,1.4457,1.442,1.442,530990.5804
2006-12-12 12:10:00,19.6,19.61,19.58,19.6,1624943.5093422374,1.442,1.4428,1.4406,1.442,1624943.5093
2006-12-12 12:20:00,19.6,19.6,19.58,19.58,767754.4844725222,1.442,1.442,1.4406,1.4406,767754.4845
2006-12-12 12:30:00,19.58,19.61,19.58,19.6,517164.95099246426,1.4406,1.4428,1.4406,1.442,517164.951
2006-12-12 12:40:00,19.6,19.6,19.58,19.59,384525.3186159509,1.442,1.442,1.4406,1.4413,384525.3186
2006-12-12 12:50:00,19.59,19.62,19.59,19.61,379772.75849822565,1.4413,1.4435,1.4413,1.4428,379772.7585
2006-12-12 13:00:00,19.62,19.65,19.61,19.63,451061.16026410414,1.4435,1.4457,1.4428,1.4442,451061.1603
2006-12-12 13:10:00,19.63,19.63,19.59,19.59,257070.2972769559,1.4442,1.4442,1.4413,1.4413,257070.2973
2006-12-12 13:20:00,19.59,19.61,19.59,19.6,203063.9323028055,1.4413,1.4428,1.4413,1.442,203063.9323
2006-12-12 13:30:00,19.6,19.63,19.6,19.62,1380402.6887392842,1.442,1.4442,1.442,1.4435,1380402.6887
2006-12-12 13:40:00,19.62,19.63,19.61,19.61,219913.91817474045,1.4435,1.4442,1.4428,1.4428,219913.9182
2006-12-12 13:50:00,19.61,19.62,19.6,19.61,284289.5052239277,1.4428,1.4435,1.442,1.4428,284289.5052
2006-12-12 14:00:00,19.61,19.62,19.6,19.61,387981.7259742965,1.4428,1.4435,1.442,1.4428,387981.726
2006-12-12 14:10:00,19.61,19.63,19.59,19.62,835154.4279602618,1.4428,1.4442,1.4413,1.4435,835154.428
2006-12-12 14:20:00,19.62,19.66,19.62,19.62,816576.2384091541,1.4435,1.4464,1.4435,1.4435,816576.2384
2006-12-12 14:30:00,19.62,19.64,19.6,19.6,858485.1776290948,1.4435,1.445,1.442,1.442,858485.1776
2006-12-12 14:40:00,19.6,19.62,19.59,19.61,586725.14907917,1.442,1.4435,1.4413,1.4428,586725.1491
2006-12-12 14:50:00,19.61,19.65,19.61,19.63,576355.9270041331,1.4428,1.4457,1.4428,1.4442,576355.927
2006-12-12 15:00:00,19.62,19.66,19.61,19.64,669246.8747596717,1.4435,1.4464,1.4428,1.445,669246.8748
2006-12-12 15:10:00,19.64,19.65,19.6,19.61,795837.7942590803,1.445,1.4457,1.442,1.4428,795837.7943
2006-12-12 15:20:00,19.61,19.65,19.59,19.65,602711.0331115185,1.4428,1.4457,1.4413,1.4457,602711.0331
2006-12-12 15:30:00,19.65,19.65,19.63,19.63,890024.8947739986,1.4457,1.4457,1.4442,1.4442,890024.8948
2006-12-12 15:40:00,19.63,19.63,19.6,19.63,1131973.4098581926,1.4442,1.4442,1.442,1.4442,1131973.4099
2006-12-12 15:50:00,19.63,19.63,19.6,19.61,1780049.7895479973,1.4442,1.4442,1.442,1.4428,1780049.7895
2006-12-13 09:30:00,19.57,19.7,19.57,19.66,1528164.10330856,1.4398,1.4494,1.4398,1.4464,1528164.1033
2006-12-13 09:40:00,19.66,19.67,19.61,19.62,1434409.0537134346,1.4464,1.4472,1.4428,1.4435,1434409.0537
2006-12-13 09:50:00,19.62,19.63,19.58,19.59,1477182.094772962,1.4435,1.4442,1.4406,1.4413,1477182.0948
2006-12-13 10:00:00,19.59,19.6,19.51,19.53,1628399.916700583,1.4413,1.442,1.4354,1.4369,1628399.9167
2006-12-13 10:10:00,19.53,19.56,19.52,19.53,2258762.2086788663,1.4369,1.4391,1.4361,1.4369,2258762.2087
2006-12-13 10:20:00,19.53,19.56,19.52,19.53,2841598.8994798977,1.4369,1.4391,1.4361,1.4369,2841598.8995
2006-12-13 10:30:00,19.53,19.55,19.51,19.53,1481502.603970894,1.4369,1.4384,1.4354,1.4369,1481502.604
2006-12-13 10:40:00,19.53,19.54,19.51,19.52,1406325.7439268765,1.4369,1.4376,1.4354,1.4361,1406325.7439
2006-12-13 10:50:00,19.52,19.54,19.49,19.52,1185115.6729927564,1.4361,1.4376,1.4339,1.4361,1185115.673
2006-12-13 11:00:00,19.52,19.53,19.49,19.52,498154.7105215633,1.4361,1.4369,1.4339,1.4361,498154.7105
2006-12-13 11:10:00,19.52,19.54,19.52,19.54,987668.4026472626,1.4361,1.4376,1.4361,1.4376,987668.4026
2006-12-13 11:20:00,19.53,19.59,19.53,19.58,271137011.123583,1.4369,1.4413,1.4369,1.4406,271137011.1236
2006-12-13 11:30:00,19.58,19.62,19.54,19.54,1214063.0846189011,1.4406,1.4435,1.4376,1.4376,1214063.0846
2006-12-13 11:40:00,19.54,19.56,19.52,19.56,4284216.920669403,1.4376,1.4391,1.4361,1.4391,4284216.9207
2006-12-13 11:50:00,19.56,19.6,19.54,19.56,1651730.6663694158,1.4391,1.442,1.4376,1.4391,1651730.6664
2006-12-13 12:00:00,19.56,19.56,19.5,19.52,1043835.022220379,1.4391,1.4391,1.4347,1.4361,1043835.0222
2006-12-13 12:10:00,19.52,19.53,19.5,19.51,329222.80088242085,1.4361,1.4369,1.4347,1.4354,329222.8009
2006-12-13 12:20:00,19.51,19.53,19.51,19.53,265279.2647530268,1.4354,1.4369,1.4354,1.4369,265279.2648
2006-12-13 12:30:00,19.53,19.56,19.53,19.55,222506.2236934997,1.4369,1.4391,1.4369,1.4384,222506.2237
2006-12-13 12:40:00,19.56,19.56,19.55,19.56,363786.87446587713,1.4391,1.4391,1.4384,1.4391,363786.8745
2006-12-13 12:50:00,19.56,19.58,19.55,19.58,296818.9818979306,1.4391,1.4406,1.4384,1.4406,296818.9819
2006-12-13 13:00:00,19.58,19.58,19.56,19.58,243676.7187633666,1.4406,1.4406,1.4391,1.4406,243676.7188
2006-12-13 13:10:00,19.57,19.58,19.55,19.56,253181.83899881708,1.4398,1.4406,1.4384,1.4391,253181.839
2006-12-13 13:20:00,19.56,19.57,19.55,19.56,301571.54201565584,1.4391,1.4398,1.4384,1.4391,301571.542
2006-12-13 13:30:00,19.55,19.56,19.51,19.52,410880.4247233362,1.4384,1.4391,1.4354,1.4361,410880.4247
2006-12-13 13:40:00,19.52,19.55,19.51,19.54,352553.55055125384,1.4361,1.4384,1.4354,1.4376,352553.5506
2006-12-13 13:50:00,19.54,19.55,19.53,19.55,358170.21250856546,1.4376,1.4384,1.4369,1.4384,358170.2125
2006-12-13 14:00:00,19.55,19.58,19.53,19.58,365947.1290648431,1.4384,1.4406,1.4369,1.4406,365947.1291
2006-12-13 14:10:00,19.58,19.58,19.56,19.56,397486.84620974696,1.4406,1.4406,1.4391,1.4391,397486.8462
2006-12-13 14:20:00,19.56,19.57,19.56,19.56,360762.5180273247,1.4391,1.4398,1.4391,1.4391,360762.518
2006-12-13 14:30:00,19.56,19.57,19.52,19.57,574195.6724051671,1.4391,1.4398,1.4361,1.4398,574195.6724
2006-12-13 14:40:00,19.57,19.57,19.54,19.56,473095.75717355753,1.4398,1.4398,1.4376,1.4391,473095.7572
2006-12-13 14:50:00,19.56,19.57,19.55,19.56,499450.8632809429,1.4391,1.4398,1.4384,1.4391,499450.8633
2006-12-13 15:00:00,19.56,19.58,19.55,19.55,437235.53083072166,1.4391,1.4406,1.4384,1.4384,437235.5308
2006-12-13 15:10:00,19.55,19.57,19.53,19.54,530126.4785862603,1.4384,1.4398,1.4369,1.4376,530126.4786
2006-12-13 15:20:00,19.53,19.56,19.52,19.56,540495.7006612972,1.4369,1.4391,1.4361,1.4391,540495.7007
2006-12-13 15:30:00,19.56,19.59,19.55,19.59,688257.1152305728,1.4391,1.4413,1.4384,1.4413,688257.1152
2006-12-13 15:40:00,19.59,19.63,19.57,19.63,848980.0573936444,1.4413,1.4442,1.4398,1.4442,848980.0574
2006-12-13 15:50:00,19.63,19.63,19.55,19.58,2014653.4389957064,1.4442,1.4442,1.4384,1.4406,2014653.439
2006-12-14 09:30:00,19.5,19.58,19.48,19.56,1817206.1686502127,1.4347,1.4406,1.4332,1.4391,1817206.1687
2006-12-14 09:40:00,19.55,19.56,19.5,19.55,1054636.295215209,1.4384,1.4391,1.4347,1.4384,1054636.2952
2006-12-14 09:50:00,19.55,19.72,19.54,19.66,1596428.148635886,1.4384,1.4509,1.4376,1.4464,1596428.1486
2006-12-14 10:00:00,19.66,19.7,19.62,19.67,1304793.7777754737,1.4464,1.4494,1.4435,1.4472,1304793.7778
2006-12-14 10:10:00,19.68,19.68,19.61,19.62,913787.6953626248,1.4479,1.4479,1.4428,1.4435,913787.6954
2006-12-14 10:20:00,19.63,19.64,19.57,19.59,1248195.107282564,1.4442,1.445,1.4398,1.4413,1248195.1073
2006-12-14 10:30:00,19.59,19.67,19.57,19.67,1092656.776157011,1.4413,1.4472,1.4398,1.4472,1092656.7762
2006-12-14 10:40:00,19.67,19.67,19.62,19.62,478712.4191308692,1.4472,1.4472,1.4435,1.4435,478712.4191
2006-12-14 10:50:00,19.62,19.66,19.6,19.65,627337.935539731,1.4435,1.4464,1.442,1.4457,627337.9355
2006-12-14 11:00:00,19.65,19.66,19.63,19.64,546544.4135384021,1.4457,1.4464,1.4442,1.445,546544.4135
2006-12-14 11:10:00,19.64,19.64,19.61,19.62,464886.7896974867,1.445,1.445,1.4428,1.4435,464886.7897
2006-12-14 11:20:00,19.62,19.62,19.58,19.58,390574.0314930557,1.4435,1.4435,1.4406,1.4406,390574.0315
2006-12-14 11:30:00,19.58,19.58,19.57,19.57,556913.6356134389,1.4406,1.4406,1.4398,1.4398,556913.6356
2006-12-14 11:40:00,19.57,19.57,19.56,19.56,362058.6707867043,1.4398,1.4398,1.4391,1.4391,362058.6708
2006-12-14 11:50:00,19.56,19.58,19.55,19.58,531854.6822654331,1.4391,1.4406,1.4384,1.4406,531854.6823
2006-12-14 12:00:00,19.58,19.59,19.56,19.59,505499.57615804777,1.4406,1.4413,1.4391,1.4413,505499.5762
2006-12-14 12:10:00,19.59,19.61,19.59,19.59,321013.83340635,1.4413,1.4428,1.4413,1.4413,321013.8334
2006-12-14 12:20:00,19.59,19.62,19.59,19.62,287313.86166248017,1.4413,1.4435,1.4413,1.4435,287313.8617
2006-12-14 12:30:00,19.62,19.64,19.62,19.64,414336.8320816819,1.4435,1.445,1.4435,1.445,414336.8321
2006-12-14 12:40:00,19.64,19.65,19.62,19.62,772074.9936704541,1.445,1.4457,1.4435,1.4435,772074.9937
2006-12-14 12:50:00,19.62,19.64,19.62,19.64,308484.3567323471,1.4435,1.445,1.4435,1.445,308484.3567
2006-12-14 13:00:00,19.64,19.64,19.63,19.64,327494.59720324806,1.445,1.445,1.4442,1.445,327494.5972
2006-12-14 13:10:00,19.64,19.64,19.62,19.62,757385.2623974852,1.445,1.445,1.4435,1.4435,757385.2624
2006-12-14 13:20:00,19.62,19.63,19.61,19.62,291202.319940619,1.4435,1.4442,1.4428,1.4435,291202.3199
2006-12-14 13:30:00,19.62,19.63,19.62,19.62,454085.5167026566,1.4435,1.4442,1.4435,1.4435,454085.5167
2006-12-14 13:40:00,19.62,19.62,19.6,19.61,335271.5137595257,1.4435,1.4435,1.442,1.4428,335271.5138
2006-12-14 13:50:00,19.61,19.63,19.61,19.62,785468.5721840435,1.4428,1.4442,1.4428,1.4435,785468.5722
2006-12-14 14:00:00,19.62,19.63,19.61,19.62,443284.2437078265,1.4435,1.4442,1.4428,1.4435,443284.2437
2006-12-14 14:10:00,19.62,19.64,19.61,19.64,526670.0712279148,1.4435,1.445,1.4428,1.445,526670.0712
2006-12-14 14:20:00,19.64,19.64,19.61,19.62,1037354.2584234808,1.445,1.445,1.4428,1.4435,1037354.2584
2006-12-14 14:30:00,19.61,19.62,19.61,19.61,520621.3583508099,1.4428,1.4435,1.4428,1.4428,520621.3584
2006-12-14 14:40:00,19.61,19.62,19.6,19.61,708563.5084608532,1.4428,1.4435,1.442,1.4428,708563.5085
2006-12-14 14:50:00,19.61,19.61,19.6,19.61,391006.0824128489,1.4428,1.4428,1.442,1.4428,391006.0824
2006-12-14 15:00:00,19.61,19.61,19.59,19.6,476120.11361211,1.4428,1.4428,1.4413,1.442,476120.1136
2006-12-14 15:10:00,19.6,19.61,19.59,19.61,611352.0515073825,1.442,1.4428,1.4413,1.4428,611352.0515
2006-12-14 15:20:00,19.61,19.64,19.6,19.63,1606797.3707109229,1.4428,1.445,1.442,1.4442,1606797.3707
2006-12-14 15:30:00,19.63,19.66,19.62,19.65,744423.7348036892,1.4442,1.4464,1.4435,1.4457,744423.7348
2006-12-14 15:40:00,19.65,19.67,19.65,19.67,1333741.1894016184,1.4457,1.4472,1.4457,1.4472,1333741.1894
2006-12-14 15:50:00,19.67,19.67,19.63,19.66,1277142.5189087088,1.4472,1.4472,1.4442,1.4464,1277142.5189
2006-12-15 09:30:00,19.67,19.75,19.67,19.7,11742711.94905947,1.4472,1.4531,1.4472,1.4494,11742711.9491
2006-12-15 09:40:00,19.7,19.72,19.67,19.71,740967.3274453435,1.4494,1.4509,1.4472,1.4501,740967.3274
2006-12-15 09:50:00,19.71,19.76,19.67,19.71,1002790.1848400248,1.4501,1.4538,1.4472,1.4501,1002790.1848
2006-12-15 10:00:00,19.71,19.72,19.7,19.72,661037.9072836009,1.4501,1.4509,1.4494,1.4509,661037.9073
2006-12-15 10:10:00,19.72,19.72,19.7,19.7,547840.5662977817,1.4509,1.4509,1.4494,1.4494,547840.5663
2006-12-15 10:20:00,19.71,19.71,19.67,19.67,731030.1562900998,1.4501,1.4501,1.4472,1.4472,731030.1563
2006-12-15 10:30:00,19.67,19.68,19.67,19.67,615240.5097855214,1.4472,1.4479,1.4472,1.4472,615240.5098
2006-12-15 10:40:00,19.68,19.71,19.67,19.7,855460.8211905424,1.4479,1.4501,1.4472,1.4494,855460.8212
2006-12-15 10:50:00,19.7,19.72,19.7,19.72,664926.3655617398,1.4494,1.4509,1.4494,1.4509,664926.3656
2006-12-15 11:00:00,19.72,19.75,19.72,19.74,969954.3149357412,1.4509,1.4531,1.4509,1.4523,969954.3149
2006-12-15 11:10:00,19.74,19.75,19.72,19.73,512412.39087473904,1.4523,1.4531,1.4509,1.4516,512412.3909
2006-12-15 11:20:00,19.73,19.75,19.71,19.72,747880.1421620348,1.4516,1.4531,1.4501,1.4509,747880.1422
2006-12-15 11:30:00,19.72,19.72,19.7,19.72,496426.5068423905,1.4509,1.4509,1.4494,1.4509,496426.5068
2006-12-15 11:40:00,19.72,19.73,19.72,19.73,439827.8363494809,1.4509,1.4516,1.4509,1.4516,439827.8363
2006-12-15 11:50:00,19.73,19.73,19.71,19.71,317557.4260480044,1.4516,1.4516,1.4501,1.4501,317557.426
2006-12-15 12:00:00,19.71,19.72,19.69,19.7,529262.376746674,1.4501,1.4509,1.4487,1.4494,529262.3767
2006-12-15 12:10:00,19.7,19.71,19.7,19.7,294226.6763791714,1.4494,1.4501,1.4494,1.4494,294226.6764
2006-12-15 12:20:00,19.7,19.71,19.68,19.71,476120.11361211,1.4494,1.4501,1.4479,1.4501,476120.1136
2006-12-15 12:30:00,19.7,19.71,19.69,19.7,470503.4516547983,1.4494,1.4501,1.4487,1.4494,470503.4517
2006-12-15 12:40:00,19.7,19.71,19.69,19.7,233739.54760812293,1.4494,1.4501,1.4487,1.4494,233739.5476
2006-12-15 12:50:00,19.7,19.7,19.68,19.69,317557.4260480044,1.4494,1.4494,1.4479,1.4487,317557.426
2006-12-15 13:00:00,19.69,19.7,19.68,19.7,328790.74996262765,1.4487,1.4494,1.4479,1.4494,328790.75
2006-12-15 13:10:00,19.7,19.7,19.68,19.68,329654.85180221405,1.4494,1.4494,1.4479,1.4479,329654.8518
2006-12-15 13:20:00,19.68,19.7,19.68,19.69,366811.2309044295,1.4479,1.4494,1.4479,1.4487,366811.2309
2006-12-15 13:30:00,19.69,19.7,19.68,19.68,458838.0768203818,1.4487,1.4494,1.4479,1.4479,458838.0768
2006-12-15 13:40:00,19.68,19.69,19.68,19.69,286449.7598228937,1.4479,1.4487,1.4479,1.4487,286449.7598
2006-12-15 13:50:00,19.69,19.71,19.69,19.7,422113.74863795954,1.4487,1.4501,1.4487,1.4494,422113.7486
2006-12-15 14:00:00,19.7,19.72,19.7,19.71,308484.3567323471,1.4494,1.4509,1.4494,1.4501,308484.3567
2006-12-15 14:10:00,19.71,19.73,19.7,19.73,390141.9805732625,1.4501,1.4516,1.4494,1.4516,390141.9806
2006-12-15 14:20:00,19.73,19.75,19.72,19.72,623017.4263417991,1.4516,1.4531,1.4509,1.4509,623017.4263
2006-12-15 14:30:00,19.72,19.74,19.72,19.74,325334.342604282,1.4509,1.4523,1.4509,1.4523,325334.3426
2006-12-15 14:40:00,19.74,19.75,19.73,19.74,458406.0259005886,1.4523,1.4531,1.4516,1.4523,458406.0259
2006-12-15 14:50:00,19.74,19.74,19.72,19.72,3145762.7470143125,1.4523,1.4523,1.4509,1.4509,3145762.747
2006-12-15 15:00:00,19.72,19.73,19.7,19.71,645484.0741710456,1.4509,1.4516,1.4494,1.4501,645484.0742
2006-12-15 15:10:00,19.71,19.72,19.7,19.71,742695.5311245164,1.4501,1.4509,1.4494,1.4501,742695.5311
2006-12-15 15:20:00,19.71,19.72,19.7,19.7,6049144.928024638,1.4501,1.4509,1.4494,1.4494,6049144.928
2006-12-15 15:30:00,19.7,19.71,19.69,19.69,1175178.5018375127,1.4494,1.4501,1.4487,1.4487,1175178.5018
2006-12-15 15:40:00,19.69,19.72,19.69,19.71,1683270.3835143198,1.4487,1.4509,1.4487,1.4501,1683270.3835
2006-12-15 15:50:00,19.71,19.73,19.7,19.72,3058488.4612160856,1.4501,1.4516,1.4494,1.4509,3058488.4612
2006-12-18 09:30:00,19.83,19.89,19.73,19.88,2891284.755256116,1.459,1.4634,1.4516,1.4626,2891284.7553
2006-12-18 09:40:00,19.87,19.91,19.85,19.86,1625807.6111818238,1.4619,1.4648,1.4604,1.4612,1625807.6112
2006-12-18 09:50:00,19.86,19.94,19.86,19.93,1262884.838555533,1.4612,1.467,1.4612,1.4663,1262884.8386
2006-12-18 10:00:00,19.92,19.94,19.86,19.88,1025256.8326692712,1.4656,1.467,1.4612,1.4626,1025256.8327
2006-12-18 10:10:00,19.89,19.93,19.88,19.91,979891.4860909848,1.4634,1.4663,1.4626,1.4648,979891.4861
2006-12-18 10:20:00,19.91,19.92,19.88,19.9,845091.5991155055,1.4648,1.4656,1.4626,1.4641,845091.5991
2006-12-18 10:30:00,19.9,19.9,19.85,19.86,749608.3458412075,1.4641,1.4641,1.4604,1.4612,749608.3458
2006-12-18 10:40:00,19.86,19.86,19.81,19.85,1074510.6375256963,1.4612,1.4612,1.4575,1.4604,1074510.6375
2006-12-18 10:50:00,19.85,19.88,19.85,19.88,813983.9328903948,1.4604,1.4626,1.4604,1.4626,813983.9329
2006-12-18 11:00:00,19.88,19.88,19.8,19.83,1007974.7958775432,1.4626,1.4626,1.4567,1.459,1007974.7959
2006-12-18 11:10:00,19.83,19.9,19.82,19.88,839042.8862384007,1.459,1.4641,1.4582,1.4626,839042.8862
2006-12-18 11:20:00,19.88,19.89,19.87,19.87,534879.0387039856,1.4626,1.4634,1.4619,1.4619,534879.0387
2006-12-18 11:30:00,19.87,19.88,19.82,19.82,577652.0797635127,1.4619,1.4626,1.4582,1.4582,577652.0798
2006-12-18 11:40:00,19.82,19.86,19.79,19.86,1181659.2656344108,1.4582,1.4612,1.456,1.4612,1181659.2656
2006-12-18 11:50:00,19.86,19.93,19.86,19.87,1387747.5543757686,1.4612,1.4663,1.4612,1.4619,1387747.5544
2006-12-18 12:00:00,19.87,19.88,19.82,19.83,936254.3431918714,1.4619,1.4626,1.4582,1.459,936254.3432
2006-12-18 12:10:00,19.83,19.85,19.76,19.83,1701416.5221456343,1.459,1.4604,1.4538,1.459,1701416.5221
2006-12-18 12:20:00,19.83,19.9,19.83,19.88,654557.1434867029,1.459,1.4641,1.459,1.4626,654557.1435
2006-12-18 12:30:00,19.88,19.89,19.87,19.87,410016.32288374985,1.4626,1.4634,1.4619,1.4619,410016.3229
2006-12-18 12:40:00,19.87,19.88,19.86,19.87,1511746.168356418,1.4619,1.4626,1.4612,1.4619,1511746.1684
2006-12-18 12:50:00,19.87,19.89,19.87,19.87,400943.2535680926,1.4619,1.4634,1.4619,1.4619,400943.2536
2006-12-18 13:00:00,19.87,19.89,19.86,19.87,350393.2959522878,1.4619,1.4634,1.4612,1.4619,350393.296
2006-12-18 13:10:00,19.87,19.89,19.87,19.88,483464.9792485944,1.4619,1.4634,1.4619,1.4626,483464.9792
2006-12-18 13:20:00,19.88,19.89,19.87,19.88,382365.0640169848,1.4626,1.4634,1.4619,1.4626,382365.064
2006-12-18 13:30:00,19.88,19.88,19.87,19.87,244972.87152274625,1.4626,1.4626,1.4619,1.4619,244972.8715
2006-12-18 13:40:00,19.87,19.88,19.86,19.87,356874.05974918586,1.4619,1.4626,1.4612,1.4619,356874.0597
2006-12-18 13:50:00,19.87,19.87,19.84,19.85,314965.1205292451,1.4619,1.4619,1.4597,1.4604,314965.1205
2006-12-18 14:00:00,19.85,19.85,19.83,19.83,475256.0117725235,1.4604,1.4604,1.459,1.459,475256.0118
2006-12-18 14:10:00,19.83,19.86,19.83,19.86,333111.2591605597,1.459,1.4612,1.459,1.4612,333111.2592
2006-12-18 14:20:00,19.86,19.86,19.84,19.84,334407.4119199393,1.4612,1.4612,1.4597,1.4597,334407.4119
2006-12-18 14:30:00,19.84,19.87,19.84,19.87,412176.5774827159,1.4597,1.4619,1.4597,1.4619,412176.5775
2006-12-18 14:40:00,19.87,19.87,19.83,19.83,777259.6047079726,1.4619,1.4619,1.459,1.459,777259.6047
2006-12-18 14:50:00,19.83,19.88,19.83,19.88,507227.77983722056,1.459,1.4626,1.459,1.4626,507227.7798
2006-12-18 15:00:00,19.88,19.88,19.81,19.85,728437.8507713407,1.4626,1.4626,1.4575,1.4604,728437.8508
2006-12-18 15:10:00,19.85,19.87,19.82,19.82,693873.7771878843,1.4604,1.4619,1.4582,1.4582,693873.7772
2006-12-18 15:20:00,19.82,19.85,19.81,19.82,877495.4180999957,1.4582,1.4604,1.4575,1.4582,877495.4181
2006-12-18 15:30:00,19.81,19.83,19.79,19.79,1374786.0267819727,1.4575,1.459,1.456,1.456,1374786.0268
2006-12-18 15:40:00,19.79,19.8,19.77,19.79,930637.6812345596,1.456,1.4567,1.4545,1.456,930637.6812
2006-12-18 15:50:00,19.79,20.03,19.79,19.81,1468973.127296891,1.456,1.4737,1.456,1.4575,1468973.1273
2006-12-19 09:30:00,19.82,19.85,19.79,19.8,1433112.9009540551,1.4582,1.4604,1.456,1.4567,1433112.901
2006-12-19 09:40:00,19.8,19.85,19.78,19.84,1144934.9374519885,1.4567,1.4604,1.4553,1.4597,1144934.9375
2006-12-19 09:50:00,19.84,19.85,19.79,19.84,856756.973949922,1.4597,1.4604,1.456,1.4597,856756.9739
2006-12-19 10:00:00,19.84,19.85,19.8,19.81,725413.4943327882,1.4597,1.4604,1.4567,1.4575,725413.4943
2006-12-19 10:10:00,19.81,19.84,19.8,19.81,751768.6004401736,1.4575,1.4597,1.4567,1.4575,751768.6004
2006-12-19 10:20:00,19.81,19.84,19.8,19.83,677887.8931555358,1.4575,1.4597,1.4567,1.459,677887.8932
2006-12-19 10:30:00,19.83,19.87,19.83,19.85,979459.4351711916,1.459,1.4619,1.459,1.4604,979459.4352
2006-12-19 10:40:00,19.85,19.86,19.83,19.84,425570.1559963052,1.4604,1.4612,1.459,1.4597,425570.156
2006-12-19 10:50:00,19.84,19.87,19.84,19.85,599686.6766729661,1.4597,1.4619,1.4597,1.4604,599686.6767
2006-12-19 11:00:00,19.85,19.87,19.84,19.84,535743.140543572,1.4604,1.4619,1.4597,1.4597,535743.1405
2006-12-19 11:10:00,19.84,19.87,19.84,19.86,598390.5239135865,1.4597,1.4619,1.4597,1.4612,598390.5239
2006-12-19 11:20:00,19.87,19.87,19.85,19.86,435075.2762317556,1.4619,1.4619,1.4604,1.4612,435075.2762
2006-12-19 11:30:00,19.86,19.86,19.85,19.86,434643.2253119624,1.4612,1.4612,1.4604,1.4612,434643.2253
2006-12-19 11:40:00,19.86,19.87,19.85,19.86,497290.6086819769,1.4612,1.4619,1.4604,1.4612,497290.6087
2006-12-19 11:50:00,19.86,19.86,19.85,19.86,256206.19543736952,1.4612,1.4612,1.4604,1.4612,256206.1954
2006-12-19 12:00:00,19.86,19.87,19.85,19.86,599254.6257531729,1.4612,1.4619,1.4604,1.4612,599254.6258
2006-12-19 12:10:00,19.86,19.87,19.84,19.85,324902.2916844888,1.4612,1.4619,1.4597,1.4604,324902.2917
2006-12-19 12:20:00,19.84,19.87,19.84,19.87,322742.0370855228,1.4597,1.4619,1.4597,1.4619,322742.0371
2006-12-19 12:30:00,19.87,19.88,19.86,19.87,639003.3103741476,1.4619,1.4626,1.4612,1.4619,639003.3104
2006-12-19 12:40:00,19.87,19.89,19.86,19.87,757385.2623974852,1.4619,1.4634,1.4612,1.4619,757385.2624
2006-12-19 12:50:00,19.87,19.88,19.86,19.87,634250.7502564223,1.4619,1.4626,1.4612,1.4619,634250.7503
2006-12-19 13:00:00,19.87,19.88,19.87,19.87,320581.7824865568,1.4619,1.4626,1.4619,1.4619,320581.7825
2006-12-19 13:10:00,19.87,19.87,19.86,19.86,277808.74142702966,1.4619,1.4619,1.4612,1.4612,277808.7414
2006-12-19 13:20:00,19.86,19.87,19.86,19.86,257502.3481967491,1.4612,1.4619,1.4612,1.4612,257502.3482
2006-12-19 13:30:00,19.86,19.87,19.85,19.87,233307.49668832973,1.4612,1.4619,1.4604,1.4619,233307.4967
2006-12-19 13:40:00,19.87,19.89,19.87,19.87,714180.1704181649,1.4619,1.4634,1.4619,1.4619,714180.1704
2006-12-19 13:50:00,19.87,19.87,19.85,19.87,1525571.797789801,1.4619,1.4619,1.4604,1.4619,1525571.7978
2006-12-19 14:00:00,19.87,19.92,19.87,19.89,2241480.1718871384,1.4619,1.4656,1.4619,1.4634,2241480.1719
2006-12-19 14:10:00,19.89,19.91,19.89,19.91,554321.3300946797,1.4634,1.4648,1.4634,1.4648,554321.3301
2006-12-19 14:20:00,19.9,19.91,19.9,19.9,588021.3018385496,1.4641,1.4648,1.4641,1.4641,588021.3018
2006-12-19 14:30:00,19.9,19.92,19.9,19.91,579380.2834426855,1.4641,1.4656,1.4641,1.4648,579380.2834
2006-12-19 14:40:00,19.91,19.91,19.89,19.9,333543.3100803529,1.4648,1.4648,1.4634,1.4641,333543.3101
2006-12-19 14:50:00,19.9,19.92,19.9,19.91,698194.2863858164,1.4641,1.4656,1.4641,1.4648,698194.2864
2006-12-19 15:00:00,19.9,19.92,19.9,19.91,654557.1434867029,1.4641,1.4656,1.4641,1.4648,654557.1435
2006-12-19 15:10:00,19.91,19.95,19.9,19.91,1030441.4437067896,1.4648,1.4678,1.4641,1.4648,1030441.4437
2006-12-19 15:20:00,19.91,19.91,19.9,19.91,457973.9749807954,1.4648,1.4648,1.4641,1.4648,457973.975
2006-12-19 15:30:00,19.91,19.92,19.9,19.91,1121604.1877831556,1.4648,1.4656,1.4641,1.4648,1121604.1878
2006-12-19 15:40:00,19.91,19.92,19.9,19.92,1130245.2061790195,1.4648,1.4656,1.4641,1.4656,1130245.2062
2006-12-19 15:50:00,19.92,19.93,19.89,19.89,1360096.2955090038,1.4656,1.4663,1.4634,1.4634,1360096.2955
2006-12-20 09:30:00,19.94,19.96,19.89,19.9,1556679.464014911,1.467,1.4685,1.4634,1.4641,1556679.464
2006-12-20 09:40:00,19.91,19.93,19.9,19.91,1318619.4072088562,1.4648,1.4663,1.4641,1.4648,1318619.4072
2006-12-20 09:50:00,19.91,19.92,19.9,19.91,773371.1464298337,1.4648,1.4656,1.4641,1.4648,773371.1464
2006-12-20 10:00:00,19.91,19.91,19.89,19.89,607031.5423094506,1.4648,1.4648,1.4634,1.4634,607031.5423
2006-12-20 10:10:00,19.9,19.9,19.86,19.88,794541.6414997007,1.4641,1.4641,1.4612,1.4626,794541.6415
2006-12-20 10:20:00,19.88,19.9,19.87,19.88,655853.2962460825,1.4626,1.4641,1.4619,1.4626,655853.2962
2006-12-20 10:30:00,19.88,19.91,19.87,19.88,734486.5636484455,1.4626,1.4648,1.4619,1.4626,734486.5636
2006-12-20 10:40:00,19.88,19.91,19.87,19.89,488217.53936631966,1.4626,1.4648,1.4619,1.4634,488217.5394
2006-12-20 10:50:00,19.89,19.91,19.88,19.89,485625.2338475604,1.4634,1.4648,1.4626,1.4634,485625.2338
2006-12-20 11:00:00,19.89,19.9,19.88,19.89,568579.0104478555,1.4634,1.4641,1.4626,1.4634,568579.0104
2006-12-20 11:10:00,19.89,19.9,19.88,19.89,305892.05121358787,1.4634,1.4641,1.4626,1.4634,305892.0512
2006-12-20 11:20:00,19.89,19.9,19.86,19.86,258366.4500363356,1.4634,1.4641,1.4612,1.4612,258366.45
2006-12-20 11:30:00,19.87,19.89,19.86,19.89,286881.8107426869,1.4619,1.4634,1.4612,1.4634,286881.8107
2006-12-20 11:40:00,19.89,19.89,19.87,19.87,240220.311405021,1.4634,1.4634,1.4619,1.4619,240220.3114
2006-12-20 11:50:00,19.87,19.87,19.87,19.87,406559.9155254042,1.4619,1.4619,1.4619,1.4619,406559.9155
2006-12-20 12:00:00,19.87,19.88,19.87,19.87,199175.47402466668,1.4619,1.4626,1.4619,1.4619,199175.474
2006-12-20 12:10:00,19.87,19.88,19.87,19.87,183621.64091211132,1.4619,1.4626,1.4619,1.4619,183621.6409
2006-12-20 12:20:00,19.87,19.87,19.86,19.87,507659.83075701375,1.4619,1.4619,1.4612,1.4619,507659.8308
2006-12-20 12:30:00,19.87,19.87,19.86,19.86,268735.6721113724,1.4619,1.4619,1.4612,1.4612,268735.6721
2006-12-20 12:40:00,19.86,19.87,19.86,19.87,242812.6169237802,1.4612,1.4619,1.4612,1.4619,242812.6169
2006-12-20 12:50:00,19.87,19.87,19.86,19.87,292498.4726999986,1.4619,1.4619,1.4612,1.4619,292498.4727
2006-12-20 13:00:00,19.87,19.87,19.86,19.87,283425.40338434133,1.4619,1.4619,1.4612,1.4619,283425.4034
2006-12-20 13:10:00,19.87,19.87,19.86,19.87,758681.4151568649,1.4619,1.4619,1.4612,1.4619,758681.4152
2006-12-20 13:20:00,19.87,19.87,19.85,19.85,477416.2663714896,1.4619,1.4619,1.4604,1.4604,477416.2664
2006-12-20 13:30:00,19.85,19.86,19.81,19.86,699490.439145196,1.4604,1.4612,1.4575,1.4612,699490.4391
2006-12-20 13:40:00,19.86,19.87,19.84,19.86,350393.2959522878,1.4612,1.4619,1.4597,1.4612,350393.296
2006-12-20 13:50:00,19.85,19.86,19.85,19.86,211272.8997788764,1.4604,1.4612,1.4604,1.4612,211272.8998
2006-12-20 14:00:00,19.86,19.87,19.86,19.87,290338.21810103254,1.4612,1.4619,1.4612,1.4619,290338.2181
2006-12-20 14:10:00,19.87,19.87,19.87,19.87,311940.76409069274,1.4619,1.4619,1.4619,1.4619,311940.7641
2006-12-20 14:20:00,19.87,19.87,19.85,19.86,467047.0442964527,1.4619,1.4619,1.4604,1.4612,467047.0443
2006-12-20 14:30:00,19.86,19.87,19.85,19.87,469639.3498152119,1.4612,1.4619,1.4604,1.4619,469639.3498
2006-12-20 14:40:00,19.87,19.87,19.85,19.86,530990.5804258467,1.4619,1.4619,1.4604,1.4612,530990.5804
2006-12-20 14:50:00,19.86,19.87,19.85,19.85,579380.2834426855,1.4612,1.4619,1.4604,1.4604,579380.2834
2006-12-20 15:00:00,19.85,19.85,19.83,19.84,1368305.262985075,1.4604,1.4604,1.459,1.4597,1368305.263
2006-12-20 15:10:00,19.84,19.86,19.84,19.84,510684.1871955662,1.4597,1.4612,1.4597,1.4597,510684.1872
2006-12-20 15:20:00,19.85,19.85,19.84,19.85,783308.3175850775,1.4604,1.4604,1.4597,1.4604,783308.3176
2006-12-20 15:30:00,19.85,19.85,19.84,19.85,1914849.6765234768,1.4604,1.4604,1.4597,1.4604,1914849.6765
2006-12-20 15:40:00,19.84,19.85,19.83,19.84,753496.8041193464,1.4597,1.4604,1.459,1.4597,753496.8041
2006-12-20 15:50:00,19.84,19.85,19.83,19.84,1410646.2531248084,1.4597,1.4604,1.459,1.4597,1410646.2531
2006-12-21 09:30:00,19.9,19.95,19.84,19.9,1466812.872697925,1.4641,1.4678,1.4597,1.4641,1466812.8727
2006-12-21 09:40:00,19.9,19.91,19.88,19.91,651532.7870481504,1.4641,1.4648,1.4626,1.4648,651532.787
2006-12-21 09:50:00,19.91,19.91,19.87,19.89,576355.9270041331,1.4648,1.4648,1.4619,1.4634,576355.927
2006-12-21 10:00:00,19.89,19.9,19.85,19.89,492538.0485642517,1.4634,1.4641,1.4604,1.4634,492538.0486
2006-12-21 10:10:00,19.89,19.9,19.87,19.87,336135.6155991121,1.4634,1.4641,1.4619,1.4619,336135.6156
2006-12-21 10:20:00,19.87,19.9,19.86,19.9,704675.0501827145,1.4619,1.4641,1.4612,1.4641,704675.0502
2006-12-21 10:30:00,19.9,19.9,19.88,19.88,482600.877409008,1.4641,1.4641,1.4626,1.4626,482600.8774
2006-12-21 10:40:00,19.89,19.9,19.88,19.89,316693.324208418,1.4634,1.4641,1.4626,1.4634,316693.3242
2006-12-21 10:50:00,19.89,19.9,19.88,19.88,228986.9874903977,1.4634,1.4641,1.4626,1.4626,228986.9875
2006-12-21 11:00:00,19.88,19.9,19.88,19.9,292930.5236197918,1.4626,1.4641,1.4626,1.4641,292930.5236
2006-12-21 11:10:00,19.9,19.91,19.89,19.91,209112.64517991035,1.4641,1.4648,1.4634,1.4648,209112.6452
2006-12-21 11:20:00,19.9,19.91,19.9,19.91,632954.5974970427,1.4641,1.4648,1.4641,1.4648,632954.5975
2006-12-21 11:30:00,19.91,19.96,19.89,19.9,1669012.703161144,1.4648,1.4685,1.4634,1.4641,1669012.7032
2006-12-21 11:40:00,19.9,19.91,19.89,19.91,384525.3186159509,1.4641,1.4648,1.4634,1.4648,384525.3186
2006-12-21 11:50:00,19.91,19.91,19.89,19.9,312804.86593027913,1.4648,1.4648,1.4634,1.4641,312804.8659
2006-12-21 12:00:00,19.9,19.91,19.87,19.9,422545.79955775273,1.4641,1.4648,1.4619,1.4641,422545.7996
2006-12-21 12:10:00,19.9,19.91,19.88,19.88,313236.91685007233,1.4641,1.4648,1.4626,1.4626,313236.9169
2006-12-21 12:20:00,19.88,19.9,19.87,19.9,295522.829138551,1.4626,1.4641,1.4619,1.4641,295522.8291
2006-12-21 12:30:00,19.9,19.9,19.86,19.89,388845.8278138829,1.4641,1.4641,1.4612,1.4634,388845.8278
2006-12-21 12:40:00,19.89,19.89,19.87,19.88,340888.17571683734,1.4634,1.4634,1.4619,1.4626,340888.1757
2006-12-21 12:50:00,19.88,19.88,19.86,19.86,229851.08932998413,1.4626,1.4626,1.4612,1.4612,229851.0893
2006-12-21 13:00:00,19.86,19.91,19.86,19.9,696466.0827066436,1.4612,1.4648,1.4612,1.4641,696466.0827
2006-12-21 13:10:00,19.9,19.91,19.89,19.91,489513.6921256993,1.4641,1.4648,1.4634,1.4648,489513.6921
2006-12-21 13:20:00,19.91,19.92,19.9,19.92,635978.9539355951,1.4648,1.4656,1.4641,1.4656,635978.9539
2006-12-21 13:30:00,19.91,19.92,19.89,19.91,460134.2295797615,1.4648,1.4656,1.4634,1.4648,460134.2296
2006-12-21 13:40:00,19.92,19.92,19.9,19.9,299411.28741668985,1.4656,1.4656,1.4641,1.4641,299411.2874
2006-12-21 13:50:00,19.9,19.91,19.89,19.89,366379.1799846363,1.4641,1.4648,1.4634,1.4634,366379.18
2006-12-21 14:00:00,19.89,19.9,19.88,19.9,264415.1629134404,1.4634,1.4641,1.4626,1.4641,264415.1629
2006-12-21 14:10:00,19.89,19.91,19.89,19.91,200039.5758642531,1.4634,1.4648,1.4634,1.4648,200039.5759
2006-12-21 14:20:00,19.91,19.91,19.9,19.91,590613.6073573089,1.4648,1.4648,1.4641,1.4648,590613.6074
2006-12-21 14:30:00,19.91,19.91,19.9,19.9,454517.5676224498,1.4648,1.4648,1.4641,1.4641,454517.5676
2006-12-21 14:40:00,19.9,19.9,19.89,19.89,407424.01736499066,1.4641,1.4641,1.4634,1.4634,407424.0174
2006-12-21 14:50:00,19.89,19.89,19.85,19.87,670975.0784388446,1.4634,1.4634,1.4604,1.4619,670975.0784
2006-12-21 15:00:00,19.86,19.87,19.85,19.87,494266.2522434245,1.4612,1.4619,1.4604,1.4619,494266.2522
2006-12-21 15:10:00,19.87,19.88,19.86,19.86,712019.9158191989,1.4619,1.4626,1.4612,1.4612,712019.9158
2006-12-21 15:20:00,19.86,19.87,19.84,19.84,597094.3711542068,1.4612,1.4619,1.4597,1.4597,597094.3712
2006-12-21 15:30:00,19.84,19.86,19.84,19.86,1062845.26269128,1.4597,1.4612,1.4597,1.4612,1062845.2627
2006-12-21 15:40:00,19.85,19.86,19.84,19.84,482600.877409008,1.4604,1.4612,1.4597,1.4597,482600.8774
2006-12-21 15:50:00,19.84,19.85,19.82,19.84,1545446.140100288,1.4597,1.4604,1.4582,1.4597,1545446.1401
2006-12-22 09:30:00,19.69,19.91,19.59,19.62,1895839.436052576,1.4633,1.4797,1.4559,1.4581,1895839.4361
2006-12-22 09:40:00,19.62,19.66,19.58,19.65,1282327.1299462272,1.4581,1.4611,1.4552,1.4604,1282327.1299
2006-12-22 09:50:00,19.65,19.66,19.62,19.65,611352.0515073825,1.4604,1.4611,1.4581,1.4604,611352.0515
2006-12-22 10:00:00,19.65,19.67,19.63,19.65,694305.8281076776,1.4604,1.4619,1.4589,1.4604,694305.8281
2006-12-22 10:10:00,19.65,19.67,19.64,19.67,325334.342604282,1.4604,1.4619,1.4596,1.4619,325334.3426
2006-12-22 10:20:00,19.67,19.69,19.65,19.67,1017911.9670327868,1.4619,1.4633,1.4604,1.4619,1017911.967
2006-12-22 10:30:00,19.69,19.69,19.64,19.65,385821.47137533047,1.4633,1.4633,1.4596,1.4604,385821.4714
2006-12-22 10:40:00,19.65,19.69,19.65,19.69,407856.0682847839,1.4604,1.4633,1.4604,1.4633,407856.0683
2006-12-22 10:50:00,19.69,19.7,19.68,19.69,375884.3002200868,1.4633,1.4641,1.4626,1.4633,375884.3002
2006-12-22 11:00:00,19.69,19.69,19.67,19.68,871446.705222891,1.4633,1.4633,1.4619,1.4626,871446.7052
2006-12-22 11:10:00,19.68,19.68,19.65,19.66,479144.4700506624,1.4626,1.4626,1.4604,1.4611,479144.4701
2006-12-22 11:20:00,19.66,19.66,19.63,19.64,262686.95923426753,1.4611,1.4611,1.4589,1.4596,262686.9592
2006-12-22 11:30:00,19.63,19.65,19.63,19.64,306324.10213338106,1.4589,1.4604,1.4589,1.4596,306324.1021
2006-12-22 11:40:00,19.64,19.64,19.61,19.61,554321.3300946797,1.4596,1.4596,1.4574,1.4574,554321.3301
2006-12-22 11:50:00,19.61,19.64,19.59,19.62,556481.5846936457,1.4574,1.4596,1.4559,1.4581,556481.5847
2006-12-22 12:00:00,19.62,19.64,19.58,19.62,713316.0685785785,1.4581,1.4596,1.4552,1.4581,713316.0686
2006-12-22 12:10:00,19.62,19.63,19.59,19.61,251885.6862394375,1.4581,1.4589,1.4559,1.4574,251885.6862
2006-12-22 12:20:00,19.61,19.63,19.61,19.62,216457.5108163948,1.4574,1.4589,1.4574,1.4581,216457.5108
2006-12-22 12:30:00,19.62,19.64,19.61,19.63,433779.123472376,1.4581,1.4596,1.4574,1.4589,433779.1235
2006-12-22 12:40:00,19.63,19.66,19.61,19.64,406991.9664451974,1.4589,1.4611,1.4574,1.4596,406991.9664
2006-12-22 12:50:00,19.63,19.63,19.61,19.62,138688.34525361823,1.4589,1.4589,1.4574,1.4581,138688.3453
2006-12-22 13:00:00,19.62,19.63,19.62,19.62,205656.23782156472,1.4581,1.4589,1.4581,1.4581,205656.2378
2006-12-22 13:10:00,19.62,19.64,19.62,19.63,264847.2138332336,1.4581,1.4596,1.4581,1.4589,264847.2138
2006-12-22 13:20:00,19.63,19.64,19.62,19.63,293794.6254593782,1.4589,1.4596,1.4581,1.4589,293794.6255
2006-12-22 13:30:00,19.63,19.64,19.63,19.64,299411.28741668985,1.4589,1.4596,1.4589,1.4596,299411.2874
2006-12-22 13:40:00,19.64,19.64,19.63,19.64,193990.86298714823,1.4596,1.4596,1.4589,1.4596,193990.863
2006-12-22 13:50:00,19.63,19.64,19.63,19.63,349961.2450324946,1.4589,1.4596,1.4589,1.4589,349961.245
2006-12-22 14:00:00,19.64,19.64,19.63,19.63,231147.2420893637,1.4596,1.4596,1.4589,1.4589,231147.2421
2006-12-22 14:10:00,19.63,19.63,19.62,19.63,202631.8813830123,1.4589,1.4589,1.4581,1.4589,202631.8814
2006-12-22 14:20:00,19.62,19.64,19.62,19.62,290338.21810103254,1.4581,1.4596,1.4581,1.4581,290338.2181
2006-12-22 14:30:00,19.62,19.64,19.62,19.63,241948.51508419384,1.4581,1.4596,1.4581,1.4589,241948.5151
2006-12-22 14:40:00,19.63,19.66,19.62,19.66,576355.9270041331,1.4589,1.4611,1.4581,1.4611,576355.927
2006-12-22 14:50:00,19.66,19.67,19.65,19.67,432482.9707129965,1.4611,1.4619,1.4604,1.4619,432482.9707
2006-12-22 15:00:00,19.67,19.77,19.65,19.66,1545878.191020081,1.4619,1.4693,1.4604,1.4611,1545878.191
2006-12-22 15:10:00,19.67,19.7,19.66,19.68,231147.2420893637,1.4619,1.4641,1.4611,1.4626,231147.2421
2006-12-22 15:20:00,19.68,19.7,19.66,19.68,397054.79528995376,1.4626,1.4641,1.4611,1.4626,397054.7953
2006-12-22 15:30:00,19.68,19.71,19.65,19.66,712884.0176587853,1.4626,1.4648,1.4604,1.4611,712884.0177
2006-12-22 15:40:00,19.66,19.68,19.61,19.63,836882.6316394346,1.4611,1.4626,1.4574,1.4589,836882.6316
2006-12-22 15:50:00,19.63,19.65,19.57,19.62,1618030.694625546,1.4589,1.4604,1.4544,1.4581,1618030.6946
2006-12-26 09:30:00,19.73,19.73,19.64,19.65,445444.4983067925,1.4663,1.4663,1.4596,1.4604,445444.4983
2006-12-26 09:40:00,19.65,19.67,19.63,19.64,349097.1431929082,1.4604,1.4619,1.4589,1.4596,349097.1432
2006-12-26 09:50:00,19.64,19.67,19.64,19.65,315829.2223688316,1.4596,1.4619,1.4596,1.4604,315829.2224
2006-12-26 10:00:00,19.65,19.67,19.64,19.64,354281.7542304266,1.4604,1.4619,1.4596,1.4596,354281.7542
2006-12-26 10:10:00,19.64,19.64,19.59,19.62,330951.00456159364,1.4596,1.4596,1.4559,1.4581,330951.0046
2006-12-26 10:20:00,19.62,19.62,19.59,19.59,294658.7272989646,1.4581,1.4581,1.4559,1.4559,294658.7273
2006-12-26 10:30:00,19.59,19.59,19.57,19.58,526670.0712279148,1.4559,1.4559,1.4544,1.4552,526670.0712
2006-12-26 10:40:00,19.58,19.59,19.49,19.57,1253811.7692398755,1.4552,1.4559,1.4485,1.4544,1253811.7692
2006-12-26 10:50:00,19.57,19.58,19.55,19.56,668814.8238398785,1.4544,1.4552,1.4529,1.4537,668814.8238
2006-12-26 11:00:00,19.56,19.6,19.55,19.59,310212.5604115199,1.4537,1.4567,1.4529,1.4559,310212.5604
2006-12-26 11:10:00,19.58,19.59,19.56,19.59,427298.359675478,1.4552,1.4559,1.4537,1.4559,427298.3597
2006-12-26 11:20:00,19.59,19.63,19.57,19.63,322309.9861657296,1.4559,1.4589,1.4544,1.4589,322309.9862
2006-12-26 11:30:00,19.63,19.64,19.62,19.63,166771.65504017644,1.4589,1.4596,1.4581,1.4589,166771.655
2006-12-26 11:40:00,19.63,19.66,19.63,19.65,243244.6678435734,1.4589,1.4611,1.4589,1.4604,243244.6678
2006-12-26 11:50:00,19.65,19.65,19.64,19.64,170228.06239852207,1.4604,1.4604,1.4596,1.4596,170228.0624
2006-12-26 12:00:00,19.64,19.65,19.64,19.65,159426.78940369198,1.4596,1.4604,1.4596,1.4604,159426.7894
2006-12-26 12:10:00,19.65,19.69,19.65,19.69,467047.0442964527,1.4604,1.4633,1.4604,1.4633,467047.0443
2006-12-26 12:20:00,19.69,19.71,19.69,19.7,352985.60147104703,1.4633,1.4648,1.4633,1.4641,352985.6015
2006-12-26 12:30:00,19.7,19.71,19.69,19.7,359898.4161877383,1.4641,1.4648,1.4633,1.4641,359898.4162
2006-12-26 12:40:00,19.7,19.71,19.69,19.69,130047.32685775416,1.4641,1.4648,1.4633,1.4633,130047.3269
2006-12-26 12:50:00,19.69,19.69,19.69,19.69,133071.68329630658,1.4633,1.4633,1.4633,1.4633,133071.6833
2006-12-26 13:00:00,19.69,19.69,19.69,19.69,160290.8912432784,1.4633,1.4633,1.4633,1.4633,160290.8912
2006-12-26 13:10:00,19.69,19.71,19.69,19.71,214297.2562174288,1.4633,1.4648,1.4633,1.4648,214297.2562
2006-12-26 13:20:00,19.71,19.71,19.7,19.71,204792.13598197832,1.4648,1.4648,1.4641,1.4648,204792.136
2006-12-26 13:30:00,19.7,19.71,19.7,19.7,216025.4598966016,1.4641,1.4648,1.4641,1.4641,216025.4599
2006-12-26 13:40:00,19.69,19.71,19.69,19.7,252317.7371592307,1.4633,1.4648,1.4633,1.4641,252317.7372
2006-12-26 13:50:00,19.7,19.7,19.69,19.69,227258.7838112249,1.4641,1.4641,1.4633,1.4633,227258.7838
2006-12-26 14:00:00,19.69,19.7,19.69,19.7,305460.00029379467,1.4633,1.4641,1.4633,1.4641,305460.0003
2006-12-26 14:10:00,19.7,19.71,19.7,19.71,254045.9408384035,1.4641,1.4648,1.4641,1.4648,254045.9408
2006-12-26 14:20:00,19.71,19.71,19.71,19.71,162883.1967620376,1.4648,1.4648,1.4648,1.4648,162883.1968
2006-12-26 14:30:00,19.71,19.71,19.71,19.71,240220.311405021,1.4648,1.4648,1.4648,1.4648,240220.3114
2006-12-26 14:40:00,19.71,19.72,19.71,19.71,270895.92671033845,1.4648,1.4656,1.4648,1.4648,270895.9267
2006-12-26 14:50:00,19.71,19.72,19.69,19.71,479576.5209704556,1.4648,1.4656,1.4633,1.4648,479576.521
2006-12-26 15:00:00,19.71,19.71,19.69,19.7,271760.02854992484,1.4648,1.4648,1.4633,1.4641,271760.0285
2006-12-26 15:10:00,19.7,19.71,19.69,19.69,316693.324208418,1.4641,1.4648,1.4633,1.4633,316693.3242
2006-12-26 15:20:00,19.69,19.71,19.68,19.69,540495.7006612972,1.4633,1.4648,1.4626,1.4633,540495.7007
2006-12-26 15:30:00,19.69,19.71,19.68,19.7,412176.5774827159,1.4633,1.4648,1.4626,1.4641,412176.5775
2006-12-26 15:40:00,19.7,19.71,19.69,19.71,426434.2578358916,1.4641,1.4648,1.4633,1.4648,426434.2578
2006-12-26 15:50:00,19.71,19.74,19.71,19.74,937982.5468710442,1.4648,1.4671,1.4648,1.4671,937982.5469
2006-12-27 09:30:00,19.75,19.82,19.74,19.81,1015751.7124338208,1.4678,1.473,1.4671,1.4723,1015751.7124
2006-12-27 09:40:00,19.81,19.9,19.81,19.84,913787.6953626248,1.4723,1.479,1.4723,1.4745,913787.6954
2006-12-27 09:50:00,19.85,19.88,19.84,19.85,706835.3047816805,1.4752,1.4775,1.4745,1.4752,706835.3048
2006-12-27 10:00:00,19.86,19.87,19.84,19.87,491241.895804872,1.476,1.4767,1.4745,1.4767,491241.8958
2006-12-27 10:10:00,19.87,19.87,19.83,19.84,639003.3103741476,1.4767,1.4767,1.4738,1.4745,639003.3104
2006-12-27 10:20:00,19.84,19.84,19.8,19.82,544816.2098592293,1.4745,1.4745,1.4715,1.473,544816.2099
2006-12-27 10:30:00,19.82,19.82,19.79,19.82,305892.05121358787,1.473,1.473,1.4708,1.473,305892.0512
2006-12-27 10:40:00,19.82,19.84,19.81,19.84,273488.23222909763,1.473,1.4745,1.4723,1.4745,273488.2322
2006-12-27 10:50:00,19.84,19.84,19.82,19.84,395326.591610781,1.4745,1.4745,1.473,1.4745,395326.5916
2006-12-27 11:00:00,19.84,19.85,19.82,19.83,1403733.4384081173,1.4745,1.4752,1.473,1.4738,1403733.4384
2006-12-27 11:10:00,19.83,19.84,19.82,19.84,168931.90963914245,1.4738,1.4745,1.473,1.4745,168931.9096
2006-12-27 11:20:00,19.84,19.84,19.81,19.83,203063.9323028055,1.4745,1.4745,1.4723,1.4738,203063.9323
2006-12-27 11:30:00,19.83,19.83,19.8,19.81,276944.63958744326,1.4738,1.4738,1.4715,1.4723,276944.6396
2006-12-27 11:40:00,19.81,19.82,19.8,19.8,190966.50654859585,1.4723,1.473,1.4715,1.4715,190966.5065
2006-12-27 11:50:00,19.8,19.81,19.8,19.81,111469.13730664644,1.4715,1.4723,1.4715,1.4723,111469.1373
2006-12-27 12:00:00,19.81,19.81,19.79,19.8,310644.6113313131,1.4723,1.4723,1.4708,1.4715,310644.6113
2006-12-27 12:10:00,19.79,19.79,19.78,19.79,304595.8984542083,1.4708,1.4708,1.47,1.4708,304595.8985
2006-12-27 12:20:00,19.79,19.8,19.77,19.77,286881.8107426869,1.4708,1.4715,1.4693,1.4693,286881.8107
2006-12-27 12:30:00,19.77,19.77,19.76,19.77,165475.50228079682,1.4693,1.4693,1.4685,1.4693,165475.5023
2006-12-27 12:40:00,19.77,19.79,19.77,19.79,202199.8304632191,1.4693,1.4708,1.4693,1.4708,202199.8305
2006-12-27 12:50:00,19.79,19.8,19.78,19.78,272624.13038951124,1.4708,1.4715,1.47,1.47,272624.1304
2006-12-27 13:00:00,19.78,19.79,19.78,19.78,144737.05813072308,1.47,1.4708,1.47,1.47,144737.0581
2006-12-27 13:10:00,19.78,19.79,19.78,19.79,127022.97041920177,1.47,1.4708,1.47,1.4708,127022.9704
2006-12-27 13:20:00,19.8,19.81,19.78,19.81,350825.346872081,1.4715,1.4723,1.47,1.4723,350825.3469
2006-12-27 13:30:00,19.81,19.83,19.8,19.82,276944.63958744326,1.4723,1.4738,1.4715,1.473,276944.6396
2006-12-27 13:40:00,19.82,19.83,19.82,19.83,176276.77527562692,1.473,1.4738,1.473,1.4738,176276.7753
2006-12-27 13:50:00,19.83,19.85,19.83,19.85,359898.4161877383,1.4738,1.4752,1.4738,1.4752,359898.4162
2006-12-27 14:00:00,19.84,19.85,19.84,19.84,235899.80220708897,1.4745,1.4752,1.4745,1.4745,235899.8022
2006-12-27 14:10:00,19.84,19.85,19.84,19.84,229419.0384101909,1.4745,1.4752,1.4745,1.4745,229419.0384
2006-12-27 14:20:00,19.84,19.85,19.84,19.84,292066.4217802054,1.4745,1.4752,1.4745,1.4745,292066.4218
2006-12-27 14:30:00,19.84,19.85,19.83,19.84,184053.69183190452,1.4745,1.4752,1.4738,1.4745,184053.6918
2006-12-27 14:40:00,19.84,19.86,19.84,19.86,480008.5718902488,1.4745,1.476,1.4745,1.476,480008.5719
2006-12-27 14:50:00,19.86,19.87,19.86,19.87,168931.90963914245,1.476,1.4767,1.476,1.4767,168931.9096
2006-12-27 15:00:00,19.87,19.87,19.86,19.87,267007.4684321996,1.4767,1.4767,1.476,1.4767,267007.4684
2006-12-27 15:10:00,19.87,19.87,19.84,19.84,354713.8051502198,1.4767,1.4767,1.4745,1.4745,354713.8052
2006-12-27 15:20:00,19.84,19.85,19.83,19.83,311940.76409069274,1.4745,1.4752,1.4738,1.4738,311940.7641
2006-12-27 15:30:00,19.83,19.84,19.82,19.83,311076.66225110635,1.4738,1.4745,1.473,1.4738,311076.6623
2006-12-27 15:40:00,19.84,19.85,19.82,19.85,782876.2666652843,1.4745,1.4752,1.473,1.4752,782876.2667
2006-12-27 15:50:00,19.84,19.87,19.84,19.86,1109074.7111091528,1.4745,1.4767,1.4745,1.476,1109074.7111
2006-12-28 09:30:00,19.86,19.89,19.86,19.89,752632.70227976,1.476,1.4782,1.476,1.4782,752632.7023
2006-12-28 09:40:00,19.88,19.92,19.88,19.89,1563160.2278118092,1.4775,1.4804,1.4775,1.4782,1563160.2278
2006-12-28 09:50:00,19.89,19.91,19.88,19.91,698194.2863858164,1.4782,1.4797,1.4775,1.4797,698194.2864
2006-12-28 10:00:00,19.91,19.93,19.88,19.9,857189.0248697152,1.4797,1.4812,1.4775,1.479,857189.0249
2006-12-28 10:10:00,19.9,19.91,19.86,19.87,997605.5738025062,1.479,1.4797,1.476,1.4767,997605.5738
2006-12-28 10:20:00,19.87,19.88,19.82,19.83,608327.6950688302,1.4767,1.4775,1.473,1.4738,608327.6951
2006-12-28 10:30:00,19.83,19.84,19.82,19.84,506795.72891742736,1.4738,1.4745,1.473,1.4745,506795.7289
2006-12-28 10:40:00,19.84,19.92,19.84,19.91,556913.6356134389,1.4745,1.4804,1.4745,1.4797,556913.6356
2006-12-28 10:50:00,19.91,19.92,19.9,19.9,420385.5449587868,1.4797,1.4804,1.479,1.479,420385.545
2006-12-28 11:00:00,19.9,19.9,19.81,19.82,926317.1720366277,1.479,1.479,1.4723,1.473,926317.172
2006-12-28 11:10:00,19.82,19.84,19.81,19.84,331815.1064011801,1.473,1.4745,1.4723,1.4745,331815.1064
2006-12-28 11:20:00,19.84,19.85,19.82,19.84,369835.587342982,1.4745,1.4752,1.473,1.4745,369835.5873
2006-12-28 11:30:00,19.84,19.9,19.83,19.9,477416.2663714896,1.4745,1.479,1.4738,1.479,477416.2664
2006-12-28 11:40:00,19.9,19.96,19.9,19.95,1087472.1651194924,1.479,1.4834,1.479,1.4827,1087472.1651
2006-12-28 11:50:00,19.95,19.96,19.93,19.95,628634.0882991106,1.4827,1.4834,1.4812,1.4827,628634.0883
2006-12-28 12:00:00,19.95,19.95,19.92,19.94,290770.26902082574,1.4827,1.4827,1.4804,1.4819,290770.269
2006-12-28 12:10:00,19.95,19.95,19.93,19.93,202631.8813830123,1.4827,1.4827,1.4812,1.4812,202631.8814
2006-12-28 12:20:00,19.93,19.94,19.92,19.93,180597.2844735589,1.4812,1.4819,1.4804,1.4812,180597.2845
2006-12-28 12:30:00,19.93,19.94,19.93,19.94,167203.70595996964,1.4812,1.4819,1.4812,1.4819,167203.706
2006-12-28 12:40:00,19.94,19.94,19.93,19.93,157266.53480472596,1.4819,1.4819,1.4812,1.4812,157266.5348
2006-12-28 12:50:00,19.93,19.93,19.91,19.91,232875.44576853653,1.4812,1.4812,1.4797,1.4797,232875.4458
2006-12-28 13:00:00,19.92,19.92,19.9,19.91,151217.82192762112,1.4804,1.4804,1.479,1.4797,151217.8219
2006-12-28 13:10:00,19.91,19.91,19.88,19.88,360762.5180273247,1.4797,1.4797,1.4775,1.4775,360762.518
2006-12-28 13:20:00,19.88,19.9,19.87,19.89,221642.12185391324,1.4775,1.479,1.4767,1.4782,221642.1219
2006-12-28 13:30:00,19.89,19.91,19.88,19.9,217321.6126559812,1.4782,1.4797,1.4775,1.479,217321.6127
2006-12-28 13:40:00,19.9,19.91,19.9,19.9,94187.1005149183,1.479,1.4797,1.479,1.479,94187.1005
2006-12-28 13:50:00,19.9,19.91,19.89,19.91,261390.806474888,1.479,1.4797,1.4782,1.4797,261390.8065
2006-12-28 14:00:00,19.9,19.91,19.9,19.91,156402.43296513957,1.479,1.4797,1.479,1.4797,156402.433
2006-12-28 14:10:00,19.91,19.94,19.91,19.94,438099.63267030806,1.4797,1.4819,1.4797,1.4819,438099.6327
2006-12-28 14:20:00,19.94,19.95,19.93,19.93,273920.2831488908,1.4819,1.4827,1.4812,1.4812,273920.2831
2006-12-28 14:30:00,19.93,19.95,19.92,19.93,267871.570271786,1.4812,1.4827,1.4804,1.4812,267871.5703
2006-12-28 14:40:00,19.93,19.95,19.92,19.93,347800.9904335286,1.4812,1.4827,1.4804,1.4812,347800.9904
2006-12-28 14:50:00,19.93,19.94,19.92,19.93,345640.73583456257,1.4812,1.4819,1.4804,1.4812,345640.7358
2006-12-28 15:00:00,19.93,20.01,19.93,20.0,1206286.1680626234,1.4812,1.4871,1.4812,1.4864,1206286.1681
2006-12-28 15:10:00,20.0,20.01,19.97,19.98,566418.7558488895,1.4864,1.4871,1.4842,1.4849,566418.7558
2006-12-28 15:20:00,19.98,19.98,19.95,19.95,462726.53509852063,1.4849,1.4849,1.4827,1.4827,462726.5351
2006-12-28 15:30:00,19.95,19.96,19.94,19.94,452357.3130234838,1.4827,1.4834,1.4819,1.4819,452357.313
2006-12-28 15:40:00,19.94,19.95,19.94,19.95,427298.359675478,1.4819,1.4827,1.4819,1.4827,427298.3597
2006-12-28 15:50:00,19.95,19.97,19.94,19.96,1042970.9203807926,1.4827,1.4842,1.4819,1.4834,1042970.9204
2006-12-29 09:30:00,19.89,19.99,19.88,19.92,931933.8339939392,1.4782,1.4856,1.4775,1.4804,931933.834
2006-12-29 09:40:00,19.91,19.97,19.9,19.94,508955.9835163934,1.4797,1.4842,1.479,1.4819,508955.9835
2006-12-29 09:50:00,19.93,19.94,19.89,19.9,383661.2167763645,1.4812,1.4819,1.4782,1.479,383661.2168
2006-12-29 10:00:00,19.9,19.91,19.89,19.91,362490.7217064975,1.479,1.4797,1.4782,1.4797,362490.7217
2006-12-29 10:10:00,19.91,19.92,19.89,19.9,541791.8534206769,1.4797,1.4804,1.4782,1.479,541791.8534
2006-12-29 10:20:00,19.9,19.91,19.87,19.87,309780.5094917267,1.479,1.4797,1.4767,1.4767,309780.5095
2006-12-29 10:30:00,19.87,19.88,19.86,19.87,282561.3015447549,1.4767,1.4775,1.476,1.4767,282561.3015
2006-12-29 10:40:00,19.87,19.9,19.87,19.89,360330.4671075315,1.4767,1.479,1.4767,1.4782,360330.4671
2006-12-29 10:50:00,19.89,19.9,19.87,19.88,321013.83340635,1.4782,1.479,1.4767,1.4775,321013.8334
2006-12-29 11:00:00,19.88,19.88,19.86,19.87,197879.3212652871,1.4775,1.4775,1.476,1.4767,197879.3213
2006-12-29 11:10:00,19.87,19.88,19.86,19.87,251453.6353196443,1.4767,1.4775,1.476,1.4767,251453.6353
2006-12-29 11:20:00,19.87,19.87,19.86,19.86,167203.70595996964,1.4767,1.4767,1.476,1.476,167203.706
2006-12-29 11:30:00,19.86,19.87,19.85,19.86,282993.35246454814,1.476,1.4767,1.4752,1.476,282993.3525
2006-12-29 11:40:00,19.87,19.88,19.86,19.88,310212.5604115199,1.4767,1.4775,1.476,1.4775,310212.5604
2006-12-29 11:50:00,19.88,19.89,19.87,19.89,218185.71449556763,1.4775,1.4782,1.4767,1.4782,218185.7145
2006-12-29 12:00:00,19.89,19.9,19.88,19.89,178004.97895479974,1.4782,1.479,1.4775,1.4782,178004.979
2006-12-29 12:10:00,19.89,19.89,19.87,19.87,139552.44709320465,1.4782,1.4782,1.4767,1.4767,139552.4471
2006-12-29 12:20:00,19.88,19.88,19.86,19.87,326630.4953636616,1.4775,1.4775,1.476,1.4767,326630.4954
2006-12-29 12:30:00,19.87,19.87,19.85,19.86,302435.64385524223,1.4767,1.4767,1.4752,1.476,302435.6439
2006-12-29 12:40:00,19.86,19.87,19.86,19.87,185781.8955110774,1.476,1.4767,1.476,1.4767,185781.8955
2006-12-29 12:50:00,19.87,19.89,19.86,19.89,187078.048270457,1.4767,1.4782,1.476,1.4782,187078.0483
2006-12-29 13:00:00,19.89,19.9,19.88,19.9,375884.3002200868,1.4782,1.479,1.4775,1.479,375884.3002
2006-12-29 13:10:00,19.9,19.92,19.9,19.92,166339.60412038324,1.479,1.4804,1.479,1.4804,166339.6041
2006-12-29 13:20:00,19.92,19.93,19.92,19.92,258366.4500363356,1.4804,1.4812,1.4804,1.4804,258366.45
2006-12-29 13:30:00,19.92,19.94,19.9,19.93,335703.5646793189,1.4804,1.4819,1.479,1.4812,335703.5647
2006-12-29 13:40:00,19.94,19.97,19.93,19.97,333543.3100803529,1.4819,1.4842,1.4812,1.4842,333543.3101
2006-12-29 13:50:00,19.97,19.97,19.94,19.94,607463.5932292438,1.4842,1.4842,1.4819,1.4819,607463.5932
2006-12-29 14:00:00,19.94,19.94,19.93,19.94,178004.97895479974,1.4819,1.4819,1.4812,1.4819,178004.979
2006-12-29 14:10:00,19.94,19.94,19.93,19.93,489513.6921256993,1.4819,1.4819,1.4812,1.4812,489513.6921
2006-12-29 14:20:00,19.93,19.93,19.89,19.9,304163.8475344151,1.4812,1.4812,1.4782,1.479,304163.8475
2006-12-29 14:30:00,19.89,19.9,19.89,19.9,276944.63958744326,1.4782,1.479,1.4782,1.479,276944.6396
2006-12-29 14:40:00,19.9,19.91,19.87,19.87,316261.2732886248,1.479,1.4797,1.4767,1.4767,316261.2733
2006-12-29 14:50:00,19.87,19.88,19.87,19.88,357738.16158877226,1.4767,1.4775,1.4767,1.4775,357738.1616
2006-12-29 15:00:00,19.88,19.89,19.87,19.89,252317.7371592307,1.4775,1.4782,1.4767,1.4782,252317.7372
2006-12-29 15:10:00,19.89,19.9,19.86,19.86,348233.0413533218,1.4782,1.479,1.476,1.476,348233.0414
2006-12-29 15:20:00,19.86,19.87,19.81,19.84,855460.8211905424,1.476,1.4767,1.4723,1.4745,855460.8212
2006-12-29 15:30:00,19.84,19.86,19.82,19.85,533150.8350248127,1.4745,1.476,1.473,1.4752,533150.835
2006-12-29 15:40:00,19.85,19.89,19.85,19.87,803182.6598955648,1.4752,1.4782,1.4752,1.4767,803182.6599
2006-12-29 15:50:00,19.87,19.89,19.84,19.86,1657347.3283267275,1.4767,1.4782,1.4745,1.476,1657347.3283
2007-01-03 09:30:00,19.93,20.06,19.91,20.04,2712415.67446173,1.4812,1.4908,1.4797,1.4894,2712415.6745
2007-01-03 09:40:00,20.04,20.12,20.02,20.04,2001259.8604821167,1.4894,1.4953,1.4879,1.4894,2001259.8605
2007-01-03 09:50:00,20.04,20.05,19.95,19.95,1135861.8681363312,1.4894,1.4901,1.4827,1.4827,1135861.8681
2007-01-03 10:00:00,19.95,20.06,19.95,20.01,1101729.8454726683,1.4827,1.4908,1.4827,1.4871,1101729.8455
2007-01-03 10:10:00,20.01,20.07,20.0,20.06,920700.510079316,1.4871,1.4916,1.4864,1.4908,920700.5101
2007-01-03 10:20:00,20.06,20.07,20.05,20.05,1481070.5530511006,1.4908,1.4916,1.4901,1.4901,1481070.5531
2007-01-03 10:30:00,20.05,20.09,20.05,20.06,1085743.9614403197,1.4901,1.4931,1.4901,1.4908,1085743.9614
2007-01-03 10:40:00,20.06,20.08,20.06,20.08,1119875.9841039828,1.4908,1.4923,1.4908,1.4923,1119875.9841
2007-01-03 10:50:00,20.08,20.08,20.06,20.08,736646.8182474115,1.4923,1.4923,1.4908,1.4923,736646.8182
2007-01-03 11:00:00,20.08,20.12,20.07,20.11,1052908.0915360362,1.4923,1.4953,1.4916,1.4946,1052908.0915
2007-01-03 11:10:00,20.12,20.17,20.11,20.16,2759941.275638982,1.4953,1.499,1.4946,1.4983,2759941.2756
2007-01-03 11:20:00,20.16,20.16,20.12,20.12,1718266.5080175693,1.4983,1.4983,1.4953,1.4953,1718266.508
2007-01-03 11:30:00,20.12,20.12,20.06,20.08,938846.6487106306,1.4953,1.4953,1.4908,1.4923,938846.6487
2007-01-03 11:40:00,20.09,20.11,20.08,20.1,437235.53083072166,1.4931,1.4946,1.4923,1.4938,437235.5308
2007-01-03 11:50:00,20.1,20.13,20.08,20.12,522781.6129497759,1.4938,1.496,1.4923,1.4953,522781.6129
2007-01-03 12:00:00,20.12,20.13,20.12,20.12,392302.2351722285,1.4953,1.496,1.4953,1.4953,392302.2352
2007-01-03 12:10:00,20.12,20.13,20.11,20.13,463590.6369381071,1.4953,1.496,1.4946,1.496,463590.6369
2007-01-03 12:20:00,20.13,20.14,20.13,20.14,480872.6737298352,1.496,1.4968,1.496,1.4968,480872.6737
2007-01-03 12:30:00,20.14,20.14,20.13,20.13,419521.4431192004,1.4968,1.4968,1.496,1.496,419521.4431
2007-01-03 12:40:00,20.13,20.15,20.13,20.14,701218.6428243688,1.496,1.4975,1.496,1.4968,701218.6428
2007-01-03 12:50:00,20.14,20.15,20.11,20.12,546544.4135384021,1.4968,1.4975,1.4946,1.4953,546544.4135
2007-01-03 13:00:00,20.12,20.12,20.09,20.09,555617.4828540593,1.4953,1.4953,1.4931,1.4931,555617.4829
2007-01-03 13:10:00,20.1,20.1,20.08,20.08,365515.0781450499,1.4938,1.4938,1.4923,1.4923,365515.0781
2007-01-03 13:20:00,20.08,20.09,20.05,20.06,572467.4687259942,1.4923,1.4931,1.4901,1.4908,572467.4687
2007-01-03 13:30:00,20.06,20.06,20.04,20.05,606599.4913896574,1.4908,1.4908,1.4894,1.4901,606599.4914
2007-01-03 13:40:00,20.04,20.09,20.04,20.06,499018.8123611497,1.4894,1.4931,1.4894,1.4908,499018.8124
2007-01-03 13:50:00,20.06,20.08,20.05,20.07,318853.57880738395,1.4908,1.4923,1.4901,1.4916,318853.5788
2007-01-03 14:00:00,20.07,20.11,20.04,20.07,855892.8721103356,1.4916,1.4946,1.4894,1.4916,855892.8721
2007-01-03 14:10:00,20.07,20.09,20.02,20.04,829969.8169227433,1.4916,1.4931,1.4879,1.4894,829969.8169
2007-01-03 14:20:00,20.04,20.07,20.04,20.04,534014.9368643992,1.4894,1.4916,1.4894,1.4894,534014.9369
2007-01-03 14:30:00,20.04,20.06,20.03,20.04,629930.2410584902,1.4894,1.4908,1.4886,1.4894,629930.2411
2007-01-03 14:40:00,20.04,20.04,19.94,19.99,835586.478880055,1.4894,1.4894,1.4819,1.4856,835586.4789
2007-01-03 14:50:00,19.99,20.0,19.91,19.93,851140.3119926103,1.4856,1.4864,1.4797,1.4812,851140.312
2007-01-03 15:00:00,19.92,19.97,19.91,19.97,743991.683883896,1.4804,1.4842,1.4797,1.4842,743991.6839
2007-01-03 15:10:00,19.96,20.0,19.94,20.0,817008.2893289473,1.4834,1.4864,1.4819,1.4864,817008.2893
2007-01-03 15:20:00,20.0,20.04,19.99,20.02,1014023.508754648,1.4864,1.4894,1.4856,1.4879,1014023.5088
2007-01-03 15:30:00,20.02,20.06,20.01,20.01,788924.979542389,1.4879,1.4908,1.4871,1.4871,788924.9795
2007-01-03 15:40:00,20.01,20.05,20.01,20.01,727573.7489317543,1.4871,1.4901,1.4871,1.4871,727573.7489
2007-01-03 15:50:00,20.01,20.04,19.98,20.03,1419719.3224404657,1.4871,1.4894,1.4849,1.4886,1419719.3224
2007-01-04 09:30:00,20.23,20.25,20.15,20.17,4858412.59307457,1.5035,1.505,1.4975,1.499,4858412.5931
2007-01-04 09:40:00,20.17,20.19,20.15,20.18,1485823.113168826,1.499,1.5005,1.4975,1.4998,1485823.1132
2007-01-04 09:50:00,20.18,20.2,20.13,20.15,1675925.5178778353,1.4998,1.5013,1.496,1.4975,1675925.5179
2007-01-04 10:00:00,20.15,20.15,20.08,20.11,2288141.671224804,1.4975,1.4975,1.4923,1.4946,2288141.6712
2007-01-04 10:10:00,20.11,20.14,20.1,20.13,1303065.5740963009,1.4946,1.4968,1.4938,1.496,1303065.5741
2007-01-04 10:20:00,20.13,20.15,20.11,20.15,1300473.2685775417,1.496,1.4975,1.4946,1.4975,1300473.2686
2007-01-04 10:30:00,20.15,20.2,20.14,20.18,1269797.6532722244,1.4975,1.5013,1.4968,1.4998,1269797.6533
2007-01-04 10:40:00,20.18,20.22,20.17,20.21,1565320.4824107753,1.4998,1.5027,1.499,1.502,1565320.4824
2007-01-04 10:50:00,20.21,20.22,20.2,20.21,1048587.5823381045,1.502,1.5027,1.5013,1.502,1048587.5823
2007-01-04 11:00:00,20.21,20.22,20.2,20.21,1028713.2400276168,1.502,1.5027,1.5013,1.502,1028713.24
2007-01-04 11:10:00,20.21,20.22,20.2,20.21,845523.6500352987,1.502,1.5027,1.5013,1.502,845523.65
2007-01-04 11:20:00,20.21,20.22,20.21,20.21,576787.9779239263,1.502,1.5027,1.502,1.502,576787.9779
2007-01-04 11:30:00,20.21,20.24,20.21,20.24,804046.7617351512,1.502,1.5042,1.502,1.5042,804046.7617
2007-01-04 11:40:00,20.23,20.24,20.21,20.21,935390.241352285,1.5035,1.5042,1.502,1.502,935390.2414
2007-01-04 11:50:00,20.21,20.23,20.19,20.21,902554.3714480016,1.502,1.5035,1.5005,1.502,902554.3714
2007-01-04 12:00:00,20.21,20.22,20.2,20.22,1509153.862837659,1.502,1.5027,1.5013,1.5027,1509153.8628
2007-01-04 12:10:00,20.22,20.23,20.21,20.23,822624.9512862589,1.5027,1.5035,1.502,1.5035,822624.9513
2007-01-04 12:20:00,20.22,20.23,20.22,20.22,343480.4812355966,1.5027,1.5035,1.5027,1.5027,343480.4812
2007-01-04 12:30:00,20.22,20.24,20.22,20.23,619993.0699032466,1.5027,1.5042,1.5027,1.5035,619993.0699
2007-01-04 12:40:00,20.23,20.24,20.23,20.24,1475885.9420135822,1.5035,1.5042,1.5035,1.5042,1475885.942
2007-01-04 12:50:00,20.24,20.25,20.24,20.25,616536.662544901,1.5042,1.505,1.5042,1.505,616536.6625
2007-01-04 13:00:00,20.25,20.26,20.25,20.26,920700.510079316,1.505,1.5057,1.505,1.5057,920700.5101
2007-01-04 13:10:00,20.26,20.26,20.26,20.26,565986.7049290963,1.5057,1.5057,1.5057,1.5057,565986.7049
2007-01-04 13:20:00,20.26,20.26,20.24,20.26,1014455.5596744412,1.5057,1.5057,1.5042,1.5057,1014455.5597
2007-01-04 13:30:00,20.26,20.28,20.25,20.25,1020504.272551546,1.5057,1.5072,1.505,1.505,1020504.2726
2007-01-04 13:40:00,20.25,20.26,20.24,20.24,909035.1352448995,1.505,1.5057,1.5042,1.5042,909035.1352
2007-01-04 13:50:00,20.24,20.28,20.24,20.27,759113.4660766581,1.5042,1.5072,1.5042,1.5065,759113.4661
2007-01-04 14:00:00,20.27,20.27,20.24,20.25,562530.2975707506,1.5065,1.5065,1.5042,1.505,562530.2976
2007-01-04 14:10:00,20.25,20.25,20.22,20.24,1016615.8142734072,1.505,1.505,1.5027,1.5042,1016615.8143
2007-01-04 14:20:00,20.24,20.24,20.22,20.24,775531.4010287998,1.5042,1.5042,1.5027,1.5042,775531.401
2007-01-04 14:30:00,20.24,20.28,20.24,20.26,1158760.566885371,1.5042,1.5072,1.5042,1.5057,1158760.5669
2007-01-04 14:40:00,20.26,20.31,20.26,20.3,1761903.6509166828,1.5057,1.5094,1.5057,1.5087,1761903.6509
2007-01-04 14:50:00,20.3,20.34,20.29,20.32,1954598.361144452,1.5087,1.5117,1.5079,1.5102,1954598.3611
2007-01-04 15:00:00,20.32,20.33,20.31,20.32,1121604.1877831556,1.5102,1.5109,1.5094,1.5102,1121604.1878
2007-01-04 15:10:00,20.32,20.32,20.28,20.29,1187707.9785115155,1.5102,1.5102,1.5072,1.5079,1187707.9785
2007-01-04 15:20:00,20.29,20.3,20.28,20.29,871446.705222891,1.5079,1.5087,1.5072,1.5079,871446.7052
2007-01-04 15:30:00,20.29,20.31,20.29,20.31,1293992.5047806436,1.5079,1.5094,1.5079,1.5094,1293992.5048
2007-01-04 15:40:00,20.31,20.32,20.29,20.3,1890654.825015057,1.5094,1.5102,1.5079,1.5087,1890654.825
2007-01-04 15:50:00,20.3,20.31,20.29,20.29,1714378.0497394304,1.5087,1.5094,1.5079,1.5079,1714378.0497
2007-01-05 09:30:00,20.34,20.35,20.24,20.27,2327890.355845779,1.5117,1.5124,1.5042,1.5065,2327890.3558
2007-01-05 09:40:00,20.27,20.31,20.25,20.25,1301769.4213369214,1.5065,1.5094,1.505,1.505,1301769.4213
2007-01-05 09:50:00,20.26,20.28,20.19,20.28,1370897.5685038338,1.5057,1.5072,1.5005,1.5072,1370897.5685
2007-01-05 10:00:00,20.27,20.29,20.24,20.27,1076238.841204869,1.5065,1.5079,1.5042,1.5065,1076238.8412
2007-01-05 10:10:00,20.26,20.3,20.25,20.28,788924.979542389,1.5057,1.5087,1.505,1.5072,788924.9795
2007-01-05 10:20:00,20.28,20.28,20.25,20.25,1194188.7423084136,1.5072,1.5072,1.505,1.505,1194188.7423
2007-01-05 10:30:00,20.25,20.25,20.22,20.23,1019208.1197921664,1.505,1.505,1.5027,1.5035,1019208.1198
2007-01-05 10:40:00,20.22,20.25,20.22,20.24,1048587.5823381045,1.5027,1.505,1.5027,1.5042,1048587.5823
2007-01-05 10:50:00,20.24,20.25,20.23,20.23,523213.6638695691,1.5042,1.505,1.5035,1.5035,523213.6639
2007-01-05 11:00:00,20.23,20.24,20.19,20.21,1010999.1523160957,1.5035,1.5042,1.5005,1.502,1010999.1523
2007-01-05 11:10:00,20.21,20.21,20.18,20.2,801454.456216392,1.502,1.502,1.4998,1.5013,801454.4562
2007-01-05 11:20:00,20.19,20.2,20.14,20.14,1531188.459747112,1.5005,1.5013,1.4968,1.4968,1531188.4597
2007-01-05 11:30:00,20.14,20.19,20.13,20.19,944031.2597481492,1.4968,1.5005,1.496,1.5005,944031.2597
2007-01-05 11:40:00,20.19,20.2,20.18,20.19,656285.3471658757,1.5005,1.5013,1.4998,1.5005,656285.3472
2007-01-05 11:50:00,20.19,20.21,20.17,20.19,946623.5652669084,1.5005,1.502,1.499,1.5005,946623.5653
2007-01-05 12:00:00,20.19,20.19,20.17,20.18,623449.4772615923,1.5005,1.5005,1.499,1.4998,623449.4773
2007-01-05 12:10:00,20.18,20.22,20.18,20.21,662334.0600429806,1.4998,1.5027,1.4998,1.502,662334.06
2007-01-05 12:20:00,20.21,20.21,20.19,20.2,446308.6001463789,1.502,1.502,1.5005,1.5013,446308.6001
2007-01-05 12:30:00,20.2,20.2,20.19,20.2,425138.105076512,1.5013,1.5013,1.5005,1.5013,425138.1051
2007-01-05 12:40:00,20.2,20.23,20.2,20.22,561234.144811371,1.5013,1.5035,1.5013,1.5027,561234.1448
2007-01-05 12:50:00,20.22,20.23,20.2,20.2,488649.59028611286,1.5027,1.5035,1.5013,1.5013,488649.5903
2007-01-05 13:00:00,20.2,20.2,20.18,20.18,594070.0147156544,1.5013,1.5013,1.4998,1.4998,594070.0147
2007-01-05 13:10:00,20.19,20.19,20.17,20.18,508091.881676807,1.5005,1.5005,1.499,1.4998,508091.8817
2007-01-05 13:20:00,20.18,20.2,20.17,20.2,727141.6980119611,1.4998,1.5013,1.499,1.5013,727141.698
2007-01-05 13:30:00,20.2,20.2,20.14,20.14,858917.228548888,1.5013,1.5013,1.4968,1.4968,858917.2285
2007-01-05 13:40:00,20.14,20.15,20.13,20.13,911627.4407636588,1.4968,1.4975,1.496,1.496,911627.4408
2007-01-05 13:50:00,20.13,20.16,20.12,20.16,639435.3612939408,1.496,1.4983,1.4953,1.4983,639435.3613
2007-01-05 14:00:00,20.16,20.17,20.13,20.14,934094.0885929052,1.4983,1.499,1.496,1.4968,934094.0886
2007-01-05 14:10:00,20.14,20.15,20.13,20.15,681776.3514336747,1.4968,1.4975,1.496,1.4975,681776.3514
2007-01-05 14:20:00,20.14,20.15,20.13,20.14,540495.7006612972,1.4968,1.4975,1.496,1.4968,540495.7007
2007-01-05 14:30:00,20.14,20.16,20.14,20.15,521917.5111101895,1.4968,1.4983,1.4968,1.4975,521917.5111
2007-01-05 14:40:00,20.15,20.16,20.14,20.14,470503.4516547983,1.4975,1.4983,1.4968,1.4968,470503.4517
2007-01-05 14:50:00,20.14,20.16,20.14,20.15,556481.5846936457,1.4968,1.4983,1.4968,1.4975,556481.5847
2007-01-05 15:00:00,20.15,20.16,20.13,20.15,845091.5991155055,1.4975,1.4983,1.496,1.4975,845091.5991
2007-01-05 15:10:00,20.15,20.15,20.13,20.14,717204.5268567173,1.4975,1.4975,1.496,1.4968,717204.5269
2007-01-05 15:20:00,20.14,20.17,20.13,20.17,549136.7190571612,1.4968,1.499,1.496,1.499,549136.7191
2007-01-05 15:30:00,20.17,20.19,20.17,20.17,712019.9158191989,1.499,1.5005,1.499,1.499,712019.9158
2007-01-05 15:40:00,20.17,20.19,20.15,20.17,1253811.7692398755,1.499,1.5005,1.4975,1.499,1253811.7692
2007-01-05 15:50:00,20.17,20.22,20.15,20.17,1597724.3013952656,1.499,1.5027,1.4975,1.499,1597724.3014
2007-01-08 09:30:00,20.18,20.25,20.12,20.15,1566184.5842503617,1.4998,1.505,1.4953,1.4975,1566184.5843
2007-01-08 09:40:00,20.15,20.16,20.08,20.08,771210.8918308677,1.4975,1.4983,1.4923,1.4923,771210.8918
2007-01-08 09:50:00,20.08,20.1,20.04,20.06,907738.98248552,1.4923,1.4938,1.4894,1.4908,907738.9825
2007-01-08 10:00:00,20.06,20.09,20.05,20.07,585428.9963197904,1.4908,1.4931,1.4901,1.4916,585428.9963
2007-01-08 10:10:00,20.07,20.09,20.06,20.07,575059.7742447535,1.4916,1.4931,1.4908,1.4916,575059.7742
2007-01-08 10:20:00,20.07,20.1,20.06,20.06,588453.3527583427,1.4916,1.4938,1.4908,1.4908,588453.3528
2007-01-08 10:30:00,20.07,20.1,20.06,20.09,378476.605738846,1.4916,1.4938,1.4908,1.4931,378476.6057
2007-01-08 10:40:00,20.08,20.12,20.08,20.11,607895.644149037,1.4923,1.4953,1.4923,1.4946,607895.6441
2007-01-08 10:50:00,20.11,20.15,20.11,20.13,701650.693744162,1.4946,1.4975,1.4946,1.496,701650.6937
2007-01-08 11:00:00,20.13,20.18,20.12,20.18,564258.5012499234,1.496,1.4998,1.4953,1.4998,564258.5012
2007-01-08 11:10:00,20.18,20.18,20.15,20.17,614808.4588657282,1.4998,1.4998,1.4975,1.499,614808.4589
2007-01-08 11:20:00,20.17,20.21,20.17,20.2,956128.6855023588,1.499,1.502,1.499,1.5013,956128.6855
2007-01-08 11:30:00,20.21,20.22,20.18,20.19,678751.9949951223,1.502,1.5027,1.4998,1.5005,678751.995
2007-01-08 11:40:00,20.19,20.22,20.18,20.2,712019.9158191989,1.5005,1.5027,1.4998,1.5013,712019.9158
2007-01-08 11:50:00,20.2,20.21,20.16,20.18,616536.662544901,1.5013,1.502,1.4983,1.4998,616536.6625
2007-01-08 12:00:00,20.18,20.21,20.18,20.21,360330.4671075315,1.4998,1.502,1.4998,1.502,360330.4671
2007-01-08 12:10:00,20.21,20.26,20.21,20.24,735782.7164078251,1.502,1.5057,1.502,1.5042,735782.7164
2007-01-08 12:20:00,20.24,20.24,20.19,20.19,422545.79955775273,1.5042,1.5042,1.5005,1.5005,422545.7996
2007-01-08 12:30:00,20.19,20.21,20.18,20.21,434643.2253119624,1.5005,1.502,1.4998,1.502,434643.2253
2007-01-08 12:40:00,20.21,20.22,20.19,20.19,470071.4007350051,1.502,1.5027,1.5005,1.5005,470071.4007
2007-01-08 12:50:00,20.19,20.21,20.18,20.2,388413.7768940897,1.5005,1.502,1.4998,1.5013,388413.7769
2007-01-08 13:00:00,20.2,20.21,20.18,20.21,524077.76570915553,1.5013,1.502,1.4998,1.502,524077.7657
2007-01-08 13:10:00,20.21,20.21,20.19,20.19,302867.69477503543,1.502,1.502,1.5005,1.5005,302867.6948
2007-01-08 13:20:00,20.19,20.2,20.19,20.19,416065.0357608547,1.5005,1.5013,1.5005,1.5005,416065.0358
2007-01-08 13:30:00,20.19,20.23,20.19,20.21,703810.9483431281,1.5005,1.5035,1.5005,1.502,703810.9483
2007-01-08 13:40:00,20.21,20.29,20.21,20.29,1080991.4013225944,1.502,1.5079,1.502,1.5079,1080991.4013
2007-01-08 13:50:00,20.29,20.33,20.28,20.32,933662.037673112,1.5079,1.5109,1.5072,1.5102,933662.0377
2007-01-08 14:00:00,20.31,20.34,20.3,20.32,750472.4476807939,1.5094,1.5117,1.5087,1.5102,750472.4477
2007-01-08 14:10:00,20.32,20.33,20.3,20.32,483464.9792485944,1.5102,1.5109,1.5087,1.5102,483464.9792
2007-01-08 14:20:00,20.32,20.33,20.3,20.32,393598.3879316081,1.5102,1.5109,1.5087,1.5102,393598.3879
2007-01-08 14:30:00,20.32,20.33,20.29,20.3,836450.5807196414,1.5102,1.5109,1.5079,1.5087,836450.5807
2007-01-08 14:40:00,20.3,20.3,20.29,20.29,547408.5153779885,1.5087,1.5087,1.5079,1.5079,547408.5154
2007-01-08 14:50:00,20.29,20.3,20.28,20.3,794109.5905799075,1.5079,1.5087,1.5072,1.5087,794109.5906
2007-01-08 15:00:00,20.3,20.31,20.29,20.3,553025.1773353001,1.5087,1.5094,1.5079,1.5087,553025.1773
2007-01-08 15:10:00,20.3,20.32,20.3,20.31,789357.0304621822,1.5087,1.5102,1.5087,1.5094,789357.0305
2007-01-08 15:20:00,20.31,20.34,20.31,20.32,1096977.285354943,1.5094,1.5117,1.5094,1.5102,1096977.2854
2007-01-08 15:30:00,20.32,20.34,20.32,20.34,797133.9470184599,1.5102,1.5117,1.5102,1.5117,797133.947
2007-01-08 15:40:00,20.34,20.37,20.34,20.37,1872508.6863837428,1.5117,1.5139,1.5117,1.5139,1872508.6864
2007-01-08 15:50:00,20.37,20.37,20.34,20.35,1590379.4357587812,1.5139,1.5139,1.5117,1.5124,1590379.4358
2007-01-09 09:30:00,20.37,20.47,20.37,20.37,1822390.7796877315,1.5139,1.5213,1.5139,1.5139,1822390.7797
2007-01-09 09:40:00,20.37,20.38,20.35,20.36,958720.991021118,1.5139,1.5146,1.5124,1.5131,958720.991
2007-01-09 09:50:00,20.36,20.42,20.34,20.37,802318.5580559784,1.5131,1.5176,1.5117,1.5139,802318.5581
2007-01-09 10:00:00,20.38,20.39,20.34,20.37,779419.8593069386,1.5146,1.5154,1.5117,1.5139,779419.8593
2007-01-09 10:10:00,20.37,20.43,20.35,20.43,1087472.1651194924,1.5139,1.5183,1.5124,1.5183,1087472.1651
2007-01-09 10:20:00,20.42,20.48,20.42,20.47,1840104.8673992525,1.5176,1.5221,1.5176,1.5213,1840104.8674
2007-01-09 10:30:00,20.47,20.5,20.45,20.49,1748942.1233228866,1.5213,1.5235,1.5198,1.5228,1748942.1233
2007-01-09 10:40:00,20.49,20.5,20.46,20.47,854596.7193509559,1.5228,1.5235,1.5206,1.5213,854596.7194
2007-01-09 10:50:00,20.47,20.49,20.45,20.47,1064573.466370453,1.5213,1.5228,1.5198,1.5213,1064573.4664
2007-01-09 11:00:00,20.47,20.49,20.44,20.45,1046859.3786589314,1.5213,1.5228,1.5191,1.5198,1046859.3787
2007-01-09 11:10:00,20.44,20.45,20.4,20.42,628634.0882991106,1.5191,1.5198,1.5161,1.5176,628634.0883
2007-01-09 11:20:00,20.42,20.43,20.37,20.38,724981.443412995,1.5176,1.5183,1.5139,1.5146,724981.4434
2007-01-09 11:30:00,20.38,20.4,20.38,20.39,2443680.0023503574,1.5146,1.5161,1.5146,1.5154,2443680.0024
2007-01-09 11:40:00,20.39,20.4,20.38,20.39,675727.6385565698,1.5154,1.5161,1.5146,1.5154,675727.6386
2007-01-09 11:50:00,20.39,20.4,20.38,20.39,503339.3215590817,1.5154,1.5161,1.5146,1.5154,503339.3216
2007-01-09 12:00:00,20.4,20.4,20.38,20.39,821760.8494466725,1.5161,1.5161,1.5146,1.5154,821760.8494
2007-01-09 12:10:00,20.39,20.4,20.38,20.39,295954.8800583442,1.5154,1.5161,1.5146,1.5154,295954.8801
2007-01-09 12:20:00,20.39,20.4,20.38,20.39,660605.8563638077,1.5154,1.5161,1.5146,1.5154,660605.8564
2007-01-09 12:30:00,20.39,20.39,20.38,20.39,539199.5479019176,1.5154,1.5154,1.5146,1.5154,539199.5479
2007-01-09 12:40:00,20.39,20.41,20.39,20.4,404399.6609264382,1.5154,1.5169,1.5154,1.5161,404399.6609
2007-01-09 12:50:00,20.4,20.42,20.39,20.41,438963.7345098945,1.5161,1.5176,1.5154,1.5169,438963.7345
2007-01-09 13:00:00,20.41,20.42,20.39,20.4,290770.26902082574,1.5169,1.5176,1.5154,1.5161,290770.269
2007-01-09 13:10:00,20.4,20.41,20.38,20.39,612648.2042667621,1.5161,1.5169,1.5146,1.5154,612648.2043
2007-01-09 13:20:00,20.39,20.4,20.38,20.39,450629.1093443109,1.5154,1.5161,1.5146,1.5154,450629.1093
2007-01-09 13:30:00,20.39,20.41,20.38,20.39,550000.8208967478,1.5154,1.5169,1.5146,1.5154,550000.8209
2007-01-09 13:40:00,20.39,20.41,20.38,20.41,577220.0288437195,1.5154,1.5169,1.5146,1.5169,577220.0288
2007-01-09 13:50:00,20.41,20.41,20.4,20.41,775531.4010287998,1.5169,1.5169,1.5161,1.5169,775531.401
2007-01-09 14:00:00,20.41,20.46,20.41,20.46,837314.6825592278,1.5169,1.5206,1.5169,1.5206,837314.6826
2007-01-09 14:10:00,20.45,20.46,20.41,20.41,483897.0301683876,1.5198,1.5206,1.5169,1.5169,483897.0302
2007-01-09 14:20:00,20.41,20.42,20.38,20.4,597094.3711542068,1.5169,1.5176,1.5146,1.5161,597094.3712
2007-01-09 14:30:00,20.4,20.41,20.38,20.39,597958.4729937932,1.5161,1.5169,1.5146,1.5154,597958.473
2007-01-09 14:40:00,20.39,20.39,20.37,20.38,474391.9099329371,1.5154,1.5154,1.5139,1.5146,474391.9099
2007-01-09 14:50:00,20.38,20.4,20.38,20.39,488217.53936631966,1.5146,1.5161,1.5146,1.5154,488217.5394
2007-01-09 15:00:00,20.39,20.4,20.38,20.39,1204125.9134636575,1.5154,1.5161,1.5146,1.5154,1204125.9135
2007-01-09 15:10:00,20.39,20.39,20.38,20.39,1297880.9630587825,1.5154,1.5154,1.5146,1.5154,1297880.9631
2007-01-09 15:20:00,20.38,20.39,20.38,20.38,667950.7220002922,1.5146,1.5154,1.5146,1.5146,667950.722
2007-01-09 15:30:00,20.38,20.41,20.38,20.41,1112099.067547705,1.5146,1.5169,1.5146,1.5169,1112099.0675
2007-01-09 15:40:00,20.41,20.41,20.4,20.4,728005.7998515475,1.5169,1.5169,1.5161,1.5161,728005.7999
2007-01-09 15:50:00,20.4,20.43,20.39,20.4,1373489.874022593,1.5161,1.5183,1.5154,1.5161,1373489.874
2007-01-10 09:30:00,20.48,20.5,20.37,20.39,2540891.459303828,1.5221,1.5235,1.5139,1.5154,2540891.4593
2007-01-10 09:40:00,20.39,20.44,20.37,20.41,1681110.1289153537,1.5154,1.5191,1.5139,1.5169,1681110.1289
2007-01-10 09:50:00,20.41,20.44,20.39,20.39,1420583.424280052,1.5169,1.5191,1.5154,1.5154,1420583.4243
2007-01-10 10:00:00,20.39,20.4,20.36,20.37,1170857.9926395807,1.5154,1.5161,1.5131,1.5139,1170857.9926
2007-01-10 10:10:00,20.37,20.41,20.34,20.41,1702712.674905014,1.5139,1.5169,1.5117,1.5169,1702712.6749
2007-01-10 10:20:00,20.41,20.44,20.41,20.44,646348.1760106321,1.5169,1.5191,1.5169,1.5191,646348.176
2007-01-10 10:30:00,20.43,20.47,20.43,20.46,1123332.3914623284,1.5183,1.5213,1.5183,1.5206,1123332.3915
2007-01-10 10:40:00,20.46,20.48,20.46,20.47,743559.6329641028,1.5206,1.5221,1.5206,1.5213,743559.633
2007-01-10 10:50:00,20.47,20.49,20.47,20.48,1729931.8828519855,1.5213,1.5228,1.5213,1.5221,1729931.8829
2007-01-10 11:00:00,20.49,20.49,20.47,20.48,1188140.0294313089,1.5228,1.5228,1.5213,1.5221,1188140.0294
2007-01-10 11:10:00,20.49,20.51,20.47,20.51,941006.9033095966,1.5228,1.5243,1.5213,1.5243,941006.9033
2007-01-10 11:20:00,20.5,20.52,20.49,20.52,871014.6543030977,1.5235,1.525,1.5228,1.525,871014.6543
2007-01-10 11:30:00,20.52,20.57,20.52,20.55,1293128.4029410572,1.525,1.5287,1.525,1.5273,1293128.4029
2007-01-10 11:40:00,20.55,20.57,20.54,20.56,639867.412213734,1.5273,1.5287,1.5265,1.528,639867.4122
2007-01-10 11:50:00,20.56,20.57,20.54,20.54,923292.8155980752,1.528,1.5287,1.5265,1.5265,923292.8156
2007-01-10 12:00:00,20.54,20.55,20.5,20.51,635978.9539355951,1.5265,1.5273,1.5235,1.5243,635978.9539
2007-01-10 12:10:00,20.5,20.55,20.5,20.55,1372625.7721830066,1.5235,1.5273,1.5235,1.5273,1372625.7722
2007-01-10 12:20:00,20.55,20.55,20.51,20.52,451061.16026410414,1.5273,1.5273,1.5243,1.525,451061.1603
2007-01-10 12:30:00,20.52,20.53,20.5,20.51,528830.3258268808,1.525,1.5258,1.5235,1.5243,528830.3258
2007-01-10 12:40:00,20.51,20.55,20.51,20.55,450629.1093443109,1.5243,1.5273,1.5243,1.5273,450629.1093
2007-01-10 12:50:00,20.55,20.56,20.53,20.56,413040.6793223023,1.5273,1.528,1.5258,1.528,413040.6793
2007-01-10 13:00:00,20.56,20.57,20.54,20.56,549136.7190571612,1.528,1.5287,1.5265,1.528,549136.7191
2007-01-10 13:10:00,20.56,20.57,20.55,20.55,765594.2298735561,1.528,1.5287,1.5273,1.5273,765594.2299
2007-01-10 13:20:00,20.55,20.55,20.54,20.54,495994.4559225973,1.5273,1.5273,1.5265,1.5265,495994.4559
2007-01-10 13:30:00,20.54,20.55,20.53,20.54,528830.3258268808,1.5265,1.5273,1.5258,1.5265,528830.3258
2007-01-10 13:40:00,20.55,20.59,20.54,20.59,1160920.821484337,1.5273,1.5302,1.5265,1.5302,1160920.8215
2007-01-10 13:50:00,20.59,20.6,20.58,20.6,880087.723618755,1.5302,1.531,1.5295,1.531,880087.7236
2007-01-10 14:00:00,20.6,20.62,20.59,20.62,1278870.7225878816,1.531,1.5325,1.5302,1.5325,1278870.7226
2007-01-10 14:10:00,20.61,20.62,20.58,20.59,1241714.343485666,1.5317,1.5325,1.5295,1.5302,1241714.3435
2007-01-10 14:20:00,20.59,20.62,20.55,20.6,1535076.918025251,1.5302,1.5325,1.5273,1.531,1535076.918
2007-01-10 14:30:00,20.6,20.67,20.6,20.66,1221840.001175179,1.531,1.5362,1.531,1.5354,1221840.0012
2007-01-10 14:40:00,20.66,20.67,20.65,20.65,1237393.834287734,1.5354,1.5362,1.5347,1.5347,1237393.8343
2007-01-10 14:50:00,20.65,20.69,20.65,20.68,1022664.527150512,1.5347,1.5377,1.5347,1.5369,1022664.5272
2007-01-10 15:00:00,20.68,20.69,20.66,20.66,693009.6753482979,1.5369,1.5377,1.5354,1.5354,693009.6753
2007-01-10 15:10:00,20.66,20.66,20.63,20.63,853300.5665915763,1.5354,1.5354,1.5332,1.5332,853300.5666
2007-01-10 15:20:00,20.64,20.64,20.63,20.63,890888.996613585,1.534,1.534,1.5332,1.5332,890888.9966
2007-01-10 15:30:00,20.63,20.65,20.62,20.65,784172.4194246639,1.5332,1.5347,1.5325,1.5347,784172.4194
2007-01-10 15:40:00,20.64,20.7,20.64,20.69,1340654.0041183096,1.534,1.5384,1.534,1.5377,1340654.0041
2007-01-10 15:50:00,20.69,20.69,20.61,20.63,1729499.8319321924,1.5377,1.5377,1.5317,1.5332,1729499.8319
2007-01-11 09:30:00,20.7,20.77,20.7,20.77,1944661.189989208,1.5384,1.5436,1.5384,1.5436,1944661.19
2007-01-11 09:40:00,20.77,20.83,20.71,20.76,2791480.992783886,1.5436,1.5481,1.5392,1.5429,2791480.9928
2007-01-11 09:50:00,20.76,20.81,20.74,20.81,1456011.599703095,1.5429,1.5466,1.5414,1.5466,1456011.5997
2007-01-11 10:00:00,20.81,20.83,20.77,20.81,1291832.2501816775,1.5466,1.5481,1.5436,1.5466,1291832.2502
2007-01-11 10:10:00,20.81,20.86,20.8,20.85,2426397.965558629,1.5466,1.5503,1.5458,1.5496,2426397.9656
2007-01-11 10:20:00,20.86,20.88,20.85,20.87,2372823.651504272,1.5503,1.5518,1.5496,1.551,2372823.6515
2007-01-11 10:30:00,20.87,20.89,20.86,20.86,2606563.199112395,1.551,1.5525,1.5503,1.5503,2606563.1991
2007-01-11 10:40:00,20.86,20.88,20.85,20.86,1646114.0044121044,1.5503,1.5518,1.5496,1.5503,1646114.0044
2007-01-11 10:50:00,20.86,20.86,20.83,20.84,2556445.2924163835,1.5503,1.5503,1.5481,1.5488,2556445.2924
2007-01-11 11:00:00,20.84,20.92,20.83,20.91,2952635.9858667506,1.5488,1.5548,1.5481,1.554,2952635.9859
2007-01-11 11:10:00,20.92,20.95,20.9,20.92,1745917.7668843342,1.5548,1.557,1.5533,1.5548,1745917.7669
2007-01-11 11:20:00,20.92,20.93,20.88,20.92,1705737.0313435665,1.5548,1.5555,1.5518,1.5548,1705737.0313
2007-01-11 11:30:00,20.92,20.92,20.89,20.89,1219247.6956564195,1.5548,1.5548,1.5525,1.5525,1219247.6957
2007-01-11 11:40:00,20.89,20.91,20.88,20.91,1281895.079026434,1.5525,1.554,1.5518,1.554,1281895.079
2007-01-11 11:50:00,20.91,20.91,20.88,20.91,1180795.1637948244,1.554,1.554,1.5518,1.554,1180795.1638
2007-01-11 12:00:00,20.91,20.91,20.87,20.87,1043402.9713005858,1.554,1.554,1.551,1.551,1043402.9713
2007-01-11 12:10:00,20.87,20.9,20.87,20.89,647212.2778502185,1.551,1.5533,1.551,1.5525,647212.2779
2007-01-11 12:20:00,20.89,20.91,20.89,20.91,1023960.6799098916,1.5525,1.554,1.5525,1.554,1023960.6799
2007-01-11 12:30:00,20.91,20.92,20.9,20.9,662334.0600429806,1.554,1.5548,1.5533,1.5533,662334.06
2007-01-11 12:40:00,20.9,20.9,20.87,20.88,741399.3783651367,1.5533,1.5533,1.551,1.5518,741399.3784
2007-01-11 12:50:00,20.88,20.89,20.87,20.88,1218815.6447366262,1.5518,1.5525,1.551,1.5518,1218815.6447
2007-01-11 13:00:00,20.89,20.89,20.87,20.87,548272.6172175749,1.5525,1.5525,1.551,1.551,548272.6172
2007-01-11 13:10:00,20.87,20.88,20.87,20.87,684368.6569524339,1.551,1.5518,1.551,1.551,684368.657
2007-01-11 13:20:00,20.87,20.88,20.86,20.87,889160.7929344123,1.551,1.5518,1.5503,1.551,889160.7929
2007-01-11 13:30:00,20.87,20.87,20.85,20.85,584564.894480204,1.551,1.551,1.5496,1.5496,584564.8945
2007-01-11 13:40:00,20.85,20.86,20.83,20.84,821760.8494466725,1.5496,1.5503,1.5481,1.5488,821760.8494
2007-01-11 13:50:00,20.84,20.84,20.76,20.76,1955462.4629840376,1.5488,1.5488,1.5429,1.5429,1955462.463
2007-01-11 14:00:00,20.76,20.77,20.72,20.72,1238257.9361273204,1.5429,1.5436,1.5399,1.5399,1238257.9361
2007-01-11 14:10:00,20.72,20.85,20.68,20.72,1069758.0774079713,1.5399,1.5496,1.5369,1.5399,1069758.0774
2007-01-11 14:20:00,20.72,20.74,20.72,20.73,893049.251212551,1.5399,1.5414,1.5399,1.5406,893049.2512
2007-01-11 14:30:00,20.73,20.77,20.73,20.77,882247.978217721,1.5406,1.5436,1.5406,1.5436,882247.9782
2007-01-11 14:40:00,20.77,20.78,20.76,20.77,711587.8648994057,1.5436,1.5444,1.5429,1.5436,711587.8649
2007-01-11 14:50:00,20.77,20.78,20.76,20.76,1172154.1453989604,1.5436,1.5444,1.5429,1.5429,1172154.1454
2007-01-11 15:00:00,20.76,20.79,20.72,20.75,1387315.5034559756,1.5429,1.5451,1.5399,1.5421,1387315.5035
2007-01-11 15:10:00,20.75,20.77,20.74,20.75,1182523.3674739972,1.5421,1.5436,1.5414,1.5421,1182523.3675
2007-01-11 15:20:00,20.75,20.75,20.71,20.72,1043402.9713005858,1.5421,1.5421,1.5392,1.5399,1043402.9713
2007-01-11 15:30:00,20.72,20.72,20.7,20.71,1395092.420012253,1.5399,1.5399,1.5384,1.5392,1395092.42
2007-01-11 15:40:00,20.7,20.75,20.7,20.73,1538533.3253835966,1.5384,1.5421,1.5384,1.5406,1538533.3254
2007-01-11 15:50:00,20.73,20.73,20.68,20.7,2478676.1268536067,1.5406,1.5406,1.5369,1.5384,2478676.1269
2007-01-12 09:30:00,20.7,20.75,20.59,20.6,1961943.226780936,1.5384,1.5421,1.5302,1.531,1961943.2268
2007-01-12 09:40:00,20.6,20.65,20.6,20.63,1967991.9396580409,1.531,1.5347,1.531,1.5332,1967991.9397
2007-01-12 09:50:00,20.63,20.69,20.61,20.64,1442618.0211895057,1.5332,1.5377,1.5317,1.534,1442618.0212
2007-01-12 10:00:00,20.64,20.66,20.62,20.62,1095249.0816757702,1.534,1.5354,1.5325,1.5325,1095249.0817
2007-01-12 10:10:00,20.62,20.68,20.61,20.66,1170857.9926395807,1.5325,1.5369,1.5317,1.5354,1170857.9926
2007-01-12 10:20:00,20.66,20.67,20.63,20.65,1073646.53568611,1.5354,1.5362,1.5332,1.5347,1073646.5357
2007-01-12 10:30:00,20.65,20.72,20.62,20.71,2327458.3049259856,1.5347,1.5399,1.5325,1.5392,2327458.3049
2007-01-12 10:40:00,20.72,20.75,20.6,20.6,1894975.3342129893,1.5399,1.5421,1.531,1.531,1894975.3342
2007-01-12 10:50:00,20.6,20.64,20.6,20.63,1047723.480498518,1.531,1.534,1.531,1.5332,1047723.4805
2007-01-12 11:00:00,20.63,20.65,20.6,20.6,999333.7774816792,1.5332,1.5347,1.531,1.531,999333.7775
2007-01-12 11:10:00,20.6,20.61,20.55,20.56,1346270.6660756213,1.531,1.5317,1.5273,1.528,1346270.6661
2007-01-12 11:20:00,20.56,20.62,20.41,20.56,3715637.910221548,1.528,1.5325,1.5169,1.528,3715637.9102
2007-01-12 11:30:00,20.57,20.62,20.56,20.58,1210606.677260555,1.5287,1.5325,1.528,1.5295,1210606.6773
2007-01-12 11:40:00,20.58,20.71,20.58,20.62,1844857.4275169773,1.5295,1.5392,1.5295,1.5325,1844857.4275
2007-01-12 11:50:00,20.62,20.65,20.58,20.59,1194620.793228207,1.5325,1.5347,1.5295,1.5302,1194620.7932
2007-01-12 12:00:00,20.59,20.59,20.51,20.58,1301769.4213369214,1.5302,1.5302,1.5243,1.5295,1301769.4213
2007-01-12 12:10:00,20.58,20.59,20.56,20.58,596662.3202344136,1.5295,1.5302,1.528,1.5295,596662.3202
2007-01-12 12:20:00,20.58,20.62,20.58,20.6,597094.3711542068,1.5295,1.5325,1.5295,1.531,597094.3712
2007-01-12 12:30:00,20.59,20.62,20.59,20.61,522349.5620299827,1.5302,1.5325,1.5302,1.5317,522349.562
2007-01-12 12:40:00,20.61,20.63,20.59,20.59,464022.6878579003,1.5317,1.5332,1.5302,1.5302,464022.6879
2007-01-12 12:50:00,20.59,20.6,20.58,20.58,551729.0245759205,1.5302,1.531,1.5295,1.5295,551729.0246
2007-01-12 13:00:00,20.58,20.63,20.56,20.57,1465084.6690187522,1.5295,1.5332,1.528,1.5287,1465084.669
2007-01-12 13:10:00,20.57,20.58,20.55,20.56,609191.7969084166,1.5287,1.5295,1.5273,1.528,609191.7969
2007-01-12 13:20:00,20.56,20.56,20.52,20.55,1074942.6884454896,1.528,1.528,1.525,1.5273,1074942.6884
2007-01-12 13:30:00,20.55,20.55,20.51,20.51,693441.7262680911,1.5273,1.5273,1.5243,1.5243,693441.7263
2007-01-12 13:40:00,20.51,20.51,20.47,20.5,1172154.1453989604,1.5243,1.5243,1.5213,1.5235,1172154.1454
2007-01-12 13:50:00,20.5,20.6,20.5,20.58,1844857.4275169773,1.5235,1.531,1.5235,1.5295,1844857.4275
2007-01-12 14:00:00,20.58,20.6,20.54,20.54,780716.0120663182,1.5295,1.531,1.5265,1.5265,780716.0121
2007-01-12 14:10:00,20.54,20.54,20.51,20.53,639867.412213734,1.5265,1.5265,1.5243,1.5258,639867.4122
2007-01-12 14:20:00,20.53,20.55,20.52,20.53,947055.6161867016,1.5258,1.5273,1.525,1.5258,947055.6162
2007-01-12 14:30:00,20.53,20.54,20.51,20.51,490377.7939652856,1.5258,1.5265,1.5243,1.5243,490377.794
2007-01-12 14:40:00,20.51,20.51,20.47,20.47,790653.183221562,1.5243,1.5243,1.5213,1.5213,790653.1832
2007-01-12 14:50:00,20.47,20.47,20.44,20.46,1433544.9518738482,1.5213,1.5213,1.5191,1.5206,1433544.9519
2007-01-12 15:00:00,20.46,20.46,20.37,20.37,1614574.2872672004,1.5206,1.5206,1.5139,1.5139,1614574.2873
2007-01-12 15:10:00,20.37,20.45,20.32,20.44,3289635.7033054493,1.5139,1.5198,1.5102,1.5191,3289635.7033
2007-01-12 15:20:00,20.44,20.47,20.44,20.46,1635744.7823370674,1.5191,1.5213,1.5191,1.5206,1635744.7823
2007-01-12 15:30:00,20.46,20.49,20.46,20.49,1459035.9561416472,1.5206,1.5228,1.5206,1.5228,1459035.9561
2007-01-12 15:40:00,20.49,20.52,20.46,20.46,1995643.1985248053,1.5228,1.525,1.5206,1.5206,1995643.1985
2007-01-12 15:50:00,20.46,20.47,20.44,20.46,2201299.4363463703,1.5206,1.5213,1.5191,1.5206,2201299.4363
2007-01-16 09:30:00,20.52,20.6,20.48,20.54,1830167.6962440088,1.525,1.531,1.5221,1.5265,1830167.6962
2007-01-16 09:40:00,20.54,20.55,20.5,20.5,1332012.9857224454,1.5265,1.5273,1.5235,1.5235,1332012.9857
2007-01-16 09:50:00,20.5,20.52,20.47,20.49,1192460.5386292408,1.5235,1.525,1.5213,1.5228,1192460.5386
2007-01-16 10:00:00,20.49,20.49,20.41,20.41,1150119.548489507,1.5228,1.5228,1.5169,1.5169,1150119.5485
2007-01-16 10:10:00,20.41,20.45,20.37,20.38,1638337.0878558266,1.5169,1.5198,1.5139,1.5146,1638337.0879
2007-01-16 10:20:00,20.38,20.43,20.37,20.4,842499.2935967463,1.5146,1.5183,1.5139,1.5161,842499.2936
2007-01-16 10:30:00,20.41,20.43,20.39,20.42,844659.5481957123,1.5169,1.5183,1.5154,1.5176,844659.5482
2007-01-16 10:40:00,20.42,20.49,20.42,20.45,756521.1605578988,1.5176,1.5228,1.5176,1.5198,756521.1606
2007-01-16 10:50:00,20.45,20.45,20.41,20.44,716340.4250171309,1.5198,1.5198,1.5169,1.5191,716340.425
2007-01-16 11:00:00,20.44,20.48,20.43,20.48,824353.1549654318,1.5191,1.5221,1.5183,1.5221,824353.155
2007-01-16 11:10:00,20.48,20.49,20.45,20.48,659309.7036044281,1.5221,1.5228,1.5198,1.5221,659309.7036
2007-01-16 11:20:00,20.47,20.49,20.45,20.47,948783.8198658742,1.5213,1.5228,1.5198,1.5213,948783.8199
2007-01-16 11:30:00,20.47,20.49,20.46,20.46,627769.9864595243,1.5213,1.5228,1.5206,1.5206,627769.9865
2007-01-16 11:40:00,20.46,20.46,20.43,20.44,298979.2364968966,1.5206,1.5206,1.5183,1.5191,298979.2365
2007-01-16 11:50:00,20.44,20.48,20.43,20.48,678751.9949951223,1.5191,1.5221,1.5183,1.5221,678751.995
2007-01-16 12:00:00,20.48,20.49,20.46,20.47,429890.6651942372,1.5221,1.5228,1.5206,1.5213,429890.6652
2007-01-16 12:10:00,20.48,20.52,20.47,20.5,750040.3967610007,1.5221,1.525,1.5213,1.5235,750040.3968
2007-01-16 12:20:00,20.51,20.54,20.51,20.53,683072.5041930543,1.5243,1.5265,1.5243,1.5258,683072.5042
2007-01-16 12:30:00,20.53,20.55,20.5,20.53,570739.2650468214,1.5258,1.5273,1.5235,1.5258,570739.265
2007-01-16 12:40:00,20.53,20.55,20.52,20.55,473095.75717355753,1.5258,1.5273,1.525,1.5273,473095.7572
2007-01-16 12:50:00,20.55,20.55,20.48,20.53,629930.2410584902,1.5273,1.5273,1.5221,1.5258,629930.2411
2007-01-16 13:00:00,20.53,20.54,20.52,20.53,586725.14907917,1.5258,1.5265,1.525,1.5258,586725.1491
2007-01-16 13:10:00,20.53,20.54,20.52,20.54,810527.5255320492,1.5258,1.5265,1.525,1.5265,810527.5255
2007-01-16 13:20:00,20.54,20.58,20.54,20.58,1071918.3320069371,1.5265,1.5295,1.5265,1.5295,1071918.332
2007-01-16 13:30:00,20.58,20.58,20.57,20.58,448036.80382555176,1.5295,1.5295,1.5287,1.5295,448036.8038
2007-01-16 13:40:00,20.58,20.6,20.56,20.59,854164.6684311627,1.5295,1.531,1.528,1.5302,854164.6684
2007-01-16 13:50:00,20.59,20.62,20.58,20.62,931501.783074146,1.5302,1.5325,1.5295,1.5325,931501.7831
2007-01-16 14:00:00,20.62,20.64,20.61,20.63,706403.2538618873,1.5325,1.534,1.5317,1.5332,706403.2539
2007-01-16 14:10:00,20.63,20.68,20.62,20.66,1040810.6657818266,1.5332,1.5369,1.5325,1.5354,1040810.6658
2007-01-16 14:20:00,20.66,20.72,20.66,20.7,1397684.7255310123,1.5354,1.5399,1.5354,1.5384,1397684.7255
2007-01-16 14:30:00,20.7,20.71,20.66,20.68,859349.2794686812,1.5384,1.5392,1.5354,1.5369,859349.2795
2007-01-16 14:40:00,20.68,20.72,20.68,20.69,677887.8931555358,1.5369,1.5399,1.5369,1.5377,677887.8932
2007-01-16 14:50:00,20.69,20.7,20.69,20.69,766890.3826329358,1.5377,1.5384,1.5377,1.5377,766890.3826
2007-01-16 15:00:00,20.69,20.69,20.67,20.67,747016.0403224484,1.5377,1.5377,1.5362,1.5362,747016.0403
2007-01-16 15:10:00,20.67,20.69,20.66,20.66,824785.205885225,1.5362,1.5377,1.5354,1.5354,824785.2059
2007-01-16 15:20:00,20.66,20.69,20.66,20.69,1084447.8086809402,1.5354,1.5377,1.5354,1.5377,1084447.8087
2007-01-16 15:30:00,20.69,20.69,20.6,20.62,1203693.8625438642,1.5377,1.5377,1.531,1.5325,1203693.8625
2007-01-16 15:40:00,20.62,20.83,20.62,20.63,1328988.6292838932,1.5325,1.5481,1.5325,1.5332,1328988.6293
2007-01-16 15:50:00,20.63,20.66,20.61,20.65,1648706.3099308636,1.5332,1.5354,1.5317,1.5347,1648706.3099
2007-01-17 09:30:00,20.7,20.74,20.65,20.67,1419287.2715206726,1.5384,1.5414,1.5347,1.5362,1419287.2715
2007-01-17 09:40:00,20.67,20.68,20.61,20.61,1002358.1339202316,1.5362,1.5369,1.5317,1.5317,1002358.1339
2007-01-17 09:50:00,20.61,20.65,20.55,20.56,1750670.3270020594,1.5317,1.5347,1.5273,1.528,1750670.327
2007-01-17 10:00:00,20.56,20.6,20.55,20.58,1203261.8116240709,1.528,1.531,1.5273,1.5295,1203261.8116
2007-01-17 10:10:00,20.58,20.59,20.53,20.53,673567.3839576038,1.5295,1.5302,1.5258,1.5258,673567.384
2007-01-17 10:20:00,20.54,20.56,20.52,20.53,698194.2863858164,1.5265,1.528,1.525,1.5258,698194.2864
2007-01-17 10:30:00,20.53,20.53,20.49,20.5,894777.4548917238,1.5258,1.5258,1.5228,1.5235,894777.4549
2007-01-17 10:40:00,20.5,20.51,20.48,20.5,1269365.602352431,1.5235,1.5243,1.5221,1.5235,1269365.6024
2007-01-17 10:50:00,20.49,20.55,20.45,20.55,1433112.9009540551,1.5228,1.5273,1.5198,1.5273,1433112.901
2007-01-17 11:00:00,20.55,20.55,20.51,20.52,429026.5633546508,1.5273,1.5273,1.5243,1.525,429026.5634
2007-01-17 11:10:00,20.52,20.54,20.47,20.47,1055500.3970547954,1.525,1.5265,1.5213,1.5213,1055500.3971
2007-01-17 11:20:00,20.47,20.48,20.45,20.46,804910.8635747376,1.5213,1.5221,1.5198,1.5206,804910.8636
2007-01-17 11:30:00,20.46,20.52,20.46,20.51,714612.2213379581,1.5206,1.525,1.5206,1.5243,714612.2213
2007-01-17 11:40:00,20.51,20.54,20.5,20.5,871014.6543030977,1.5243,1.5265,1.5235,1.5235,871014.6543
2007-01-17 11:50:00,20.51,20.52,20.49,20.52,435075.2762317556,1.5243,1.525,1.5228,1.525,435075.2762
2007-01-17 12:00:00,20.52,20.55,20.51,20.51,1114259.3221466711,1.525,1.5273,1.5243,1.5243,1114259.3221
2007-01-17 12:10:00,20.51,20.53,20.51,20.52,467911.1461360391,1.5243,1.5258,1.5243,1.525,467911.1461
2007-01-17 12:20:00,20.51,20.52,20.5,20.52,344776.6339949762,1.5243,1.525,1.5235,1.525,344776.634
2007-01-17 12:30:00,20.51,20.53,20.5,20.5,451493.2111838974,1.5243,1.5258,1.5235,1.5235,451493.2112
2007-01-17 12:40:00,20.5,20.51,20.5,20.51,270031.824870752,1.5235,1.5243,1.5235,1.5243,270031.8249
2007-01-17 12:50:00,20.51,20.53,20.5,20.52,380636.8603378121,1.5243,1.5258,1.5235,1.525,380636.8603
2007-01-17 13:00:00,20.52,20.53,20.5,20.51,256638.24635716272,1.525,1.5258,1.5235,1.5243,256638.2464
2007-01-17 13:10:00,20.51,20.51,20.5,20.51,275648.4868280637,1.5243,1.5243,1.5235,1.5243,275648.4868
2007-01-17 13:20:00,20.51,20.51,20.5,20.5,410016.32288374985,1.5243,1.5243,1.5235,1.5235,410016.3229
2007-01-17 13:30:00,20.5,20.51,20.5,20.51,442420.1418682401,1.5235,1.5243,1.5235,1.5243,442420.1419
2007-01-17 13:40:00,20.51,20.52,20.5,20.51,588453.3527583427,1.5243,1.525,1.5235,1.5243,588453.3528
2007-01-17 13:50:00,20.51,20.52,20.5,20.51,534014.9368643992,1.5243,1.525,1.5235,1.5243,534014.9369
2007-01-17 14:00:00,20.51,20.53,20.5,20.51,688257.1152305728,1.5243,1.5258,1.5235,1.5243,688257.1152
2007-01-17 14:10:00,20.51,20.52,20.49,20.5,419089.3921994071,1.5243,1.525,1.5228,1.5235,419089.3922
2007-01-17 14:20:00,20.49,20.51,20.49,20.5,652828.93980753,1.5228,1.5243,1.5228,1.5235,652828.9398
2007-01-17 14:30:00,20.5,20.51,20.48,20.5,491241.895804872,1.5235,1.5243,1.5221,1.5235,491241.8958
2007-01-17 14:40:00,20.5,20.52,20.49,20.5,967362.009416982,1.5235,1.525,1.5228,1.5235,967362.0094
2007-01-17 14:50:00,20.5,20.53,20.48,20.53,1186411.825752136,1.5235,1.5258,1.5221,1.5258,1186411.8258
2007-01-17 15:00:00,20.53,20.53,20.49,20.49,1068461.9246485916,1.5258,1.5258,1.5228,1.5228,1068461.9246
2007-01-17 15:10:00,20.49,20.51,20.47,20.51,910763.3389240725,1.5228,1.5243,1.5213,1.5243,910763.3389
2007-01-17 15:20:00,20.51,20.51,20.47,20.5,977731.2314920188,1.5243,1.5243,1.5213,1.5235,977731.2315
2007-01-17 15:30:00,20.5,20.5,20.47,20.47,1164377.228842683,1.5235,1.5235,1.5213,1.5213,1164377.2288
2007-01-17 15:40:00,20.47,20.47,20.45,20.45,1018344.01795258,1.5213,1.5213,1.5198,1.5198,1018344.018
2007-01-17 15:50:00,20.45,20.51,20.45,20.5,1929971.4587162388,1.5198,1.5243,1.5198,1.5235,1929971.4587
2007-01-18 09:30:00,20.32,20.55,20.32,20.48,1606797.3707109229,1.5102,1.5273,1.5102,1.5221,1606797.3707
2007-01-18 09:40:00,20.47,20.54,20.45,20.46,1360528.3464287969,1.5213,1.5265,1.5198,1.5206,1360528.3464
2007-01-18 09:50:00,20.46,20.54,20.46,20.54,1026120.9345088576,1.5206,1.5265,1.5206,1.5265,1026120.9345
2007-01-18 10:00:00,20.53,20.62,20.46,20.48,1726043.4245738469,1.5258,1.5325,1.5206,1.5221,1726043.4246
2007-01-18 10:10:00,20.48,20.48,20.37,20.4,1739869.0540072294,1.5221,1.5221,1.5139,1.5161,1739869.054
2007-01-18 10:20:00,20.41,20.48,20.4,20.45,1500080.7935220017,1.5169,1.5221,1.5161,1.5198,1500080.7935
2007-01-18 10:30:00,20.45,20.48,20.43,20.47,1055068.3461350023,1.5198,1.5221,1.5183,1.5213,1055068.3461
2007-01-18 10:40:00,20.46,20.48,20.45,20.46,785036.5212642503,1.5206,1.5221,1.5198,1.5206,785036.5213
2007-01-18 10:50:00,20.46,20.48,20.45,20.47,384093.2676961577,1.5206,1.5221,1.5198,1.5213,384093.2677
2007-01-18 11:00:00,20.47,20.53,20.47,20.48,1290536.097422298,1.5213,1.5258,1.5213,1.5221,1290536.0974
2007-01-18 11:10:00,20.48,20.48,20.46,20.47,445876.5492265857,1.5221,1.5221,1.5206,1.5213,445876.5492
2007-01-18 11:20:00,20.47,20.47,20.43,20.44,815280.0856497745,1.5213,1.5213,1.5183,1.5191,815280.0856
2007-01-18 11:30:00,20.44,20.46,20.44,20.45,371995.841941948,1.5191,1.5206,1.5191,1.5198,371995.8419
2007-01-18 11:40:00,20.45,20.47,20.44,20.46,527534.1730675012,1.5198,1.5213,1.5191,1.5206,527534.1731
2007-01-18 11:50:00,20.46,20.47,20.44,20.45,515868.7982330847,1.5206,1.5213,1.5191,1.5198,515868.7982
2007-01-18 12:00:00,20.45,20.48,20.45,20.47,539631.5988217108,1.5198,1.5221,1.5198,1.5213,539631.5988
2007-01-18 12:10:00,20.47,20.48,20.44,20.44,589317.4545979291,1.5213,1.5221,1.5191,1.5191,589317.4546
2007-01-18 12:20:00,20.44,20.45,20.39,20.39,1026985.036348444,1.5191,1.5198,1.5154,1.5154,1026985.0363
2007-01-18 12:30:00,20.39,20.41,20.37,20.39,1155304.1595270254,1.5154,1.5169,1.5139,1.5154,1155304.1595
2007-01-18 12:40:00,20.39,20.44,20.38,20.43,810527.5255320492,1.5154,1.5191,1.5146,1.5183,810527.5255
2007-01-18 12:50:00,20.43,20.46,20.41,20.45,400511.2026482994,1.5183,1.5206,1.5169,1.5198,400511.2026
2007-01-18 13:00:00,20.45,20.48,20.41,20.42,1167833.6362010282,1.5198,1.5221,1.5169,1.5176,1167833.6362
2007-01-18 13:10:00,20.42,20.42,20.38,20.38,784172.4194246639,1.5176,1.5176,1.5146,1.5146,784172.4194
2007-01-18 13:20:00,20.38,20.4,20.37,20.38,342616.37939601013,1.5146,1.5161,1.5139,1.5146,342616.3794
2007-01-18 13:30:00,20.38,20.41,20.38,20.41,375452.2493002936,1.5146,1.5169,1.5146,1.5169,375452.2493
2007-01-18 13:40:00,20.41,20.43,20.39,20.41,499450.8632809429,1.5169,1.5183,1.5154,1.5169,499450.8633
2007-01-18 13:50:00,20.41,20.42,20.38,20.39,460998.33141934784,1.5169,1.5176,1.5146,1.5154,460998.3314
2007-01-18 14:00:00,20.39,20.41,20.37,20.39,708563.5084608532,1.5154,1.5169,1.5139,1.5154,708563.5085
2007-01-18 14:10:00,20.39,20.42,20.39,20.4,524941.8675487419,1.5154,1.5176,1.5154,1.5161,524941.8675
2007-01-18 14:20:00,20.4,20.41,20.38,20.39,454949.61854224297,1.5161,1.5169,1.5146,1.5154,454949.6185
2007-01-18 14:30:00,20.39,20.41,20.37,20.4,893913.3530521374,1.5154,1.5169,1.5139,1.5161,893913.3531
2007-01-18 14:40:00,20.4,20.41,20.37,20.37,632522.5465772495,1.5161,1.5169,1.5139,1.5139,632522.5466
2007-01-18 14:50:00,20.38,20.39,20.37,20.37,664062.2637221534,1.5146,1.5154,1.5139,1.5139,664062.2637
2007-01-18 15:00:00,20.37,20.38,20.36,20.37,693009.6753482979,1.5139,1.5146,1.5131,1.5139,693009.6753
2007-01-18 15:10:00,20.37,20.37,20.33,20.34,826945.460484191,1.5139,1.5139,1.5109,1.5117,826945.4605
2007-01-18 15:20:00,20.34,20.37,20.33,20.34,882680.0291375142,1.5117,1.5139,1.5109,1.5117,882680.0291
2007-01-18 15:30:00,20.34,20.39,20.33,20.39,1004950.4394389908,1.5117,1.5154,1.5109,1.5154,1004950.4394
2007-01-18 15:40:00,20.39,20.4,20.35,20.4,1452555.192344749,1.5154,1.5161,1.5124,1.5161,1452555.1923
2007-01-18 15:50:00,20.4,20.4,20.33,20.36,2059154.6837344065,1.5161,1.5161,1.5109,1.5131,2059154.6837
2007-01-19 09:30:00,20.36,20.38,20.25,20.25,5887557.884021981,1.5131,1.5146,1.505,1.505,5887557.884
2007-01-19 09:40:00,20.25,20.26,20.14,20.19,3214026.792341639,1.505,1.5057,1.4968,1.5005,3214026.7923
2007-01-19 09:50:00,20.19,20.22,20.19,20.2,1880285.6029400204,1.5005,1.5027,1.5005,1.5013,1880285.6029
2007-01-19 10:00:00,20.2,20.22,20.19,20.19,1559703.8204534636,1.5013,1.5027,1.5005,1.5005,1559703.8205
2007-01-19 10:10:00,20.19,20.19,20.13,20.16,1958054.768502797,1.5005,1.5005,1.496,1.4983,1958054.7685
2007-01-19 10:20:00,20.16,20.22,20.15,20.22,1232209.2232502156,1.4983,1.5027,1.4975,1.5027,1232209.2233
2007-01-19 10:30:00,20.22,20.25,20.2,20.21,1194188.7423084136,1.5027,1.505,1.5013,1.502,1194188.7423
2007-01-19 10:40:00,20.2,20.25,20.2,20.21,791085.2341413551,1.5013,1.505,1.5013,1.502,791085.2341
2007-01-19 10:50:00,20.21,20.26,20.21,20.25,737942.9710067911,1.502,1.5057,1.502,1.505,737942.971
2007-01-19 11:00:00,20.25,20.28,20.24,20.25,684368.6569524339,1.505,1.5072,1.5042,1.505,684368.657
2007-01-19 11:10:00,20.25,20.26,20.2,20.23,542223.9043404701,1.505,1.5057,1.5013,1.5035,542223.9043
2007-01-19 11:20:00,20.23,20.23,20.21,20.22,358170.21250856546,1.5035,1.5035,1.502,1.5027,358170.2125
2007-01-19 11:30:00,20.22,20.22,20.2,20.22,638139.2085345612,1.5027,1.5027,1.5013,1.5027,638139.2085
2007-01-19 11:40:00,20.22,20.25,20.22,20.23,524077.76570915553,1.5027,1.505,1.5027,1.5035,524077.7657
2007-01-19 11:50:00,20.23,20.24,20.21,20.24,460998.33141934784,1.5035,1.5042,1.502,1.5042,460998.3314
2007-01-19 12:00:00,20.24,20.26,20.22,20.22,511980.3399549458,1.5042,1.5057,1.5027,1.5027,511980.34
2007-01-19 12:10:00,20.22,20.22,20.18,20.19,791949.3359809415,1.5027,1.5027,1.4998,1.5005,791949.336
2007-01-19 12:20:00,20.19,20.2,20.16,20.16,450629.1093443109,1.5005,1.5013,1.4983,1.4983,450629.1093
2007-01-19 12:30:00,20.16,20.16,20.14,20.16,667950.7220002922,1.4983,1.4983,1.4968,1.4983,667950.722
2007-01-19 12:40:00,20.16,20.18,20.15,20.17,448900.90566513815,1.4983,1.4998,1.4975,1.499,448900.9057
2007-01-19 12:50:00,20.17,20.19,20.17,20.18,286449.7598228937,1.499,1.5005,1.499,1.4998,286449.7598
2007-01-19 13:00:00,20.19,20.2,20.18,20.2,334407.4119199393,1.5005,1.5013,1.4998,1.5013,334407.4119
2007-01-19 13:10:00,20.2,20.2,20.18,20.18,442420.1418682401,1.5013,1.5013,1.4998,1.4998,442420.1419
2007-01-19 13:20:00,20.18,20.19,20.16,20.19,772507.0445902473,1.4998,1.5005,1.4983,1.5005,772507.0446
2007-01-19 13:30:00,20.19,20.2,20.19,20.19,461430.382339141,1.5005,1.5013,1.5005,1.5005,461430.3823
2007-01-19 13:40:00,20.19,20.23,20.19,20.23,759977.5679162445,1.5005,1.5035,1.5005,1.5035,759977.5679
2007-01-19 13:50:00,20.23,20.23,20.2,20.23,503339.3215590817,1.5035,1.5035,1.5013,1.5035,503339.3216
2007-01-19 14:00:00,20.23,20.23,20.19,20.2,395758.6425305742,1.5035,1.5035,1.5005,1.5013,395758.6425
2007-01-19 14:10:00,20.2,20.21,20.19,20.2,721957.0869744426,1.5013,1.502,1.5005,1.5013,721957.087
2007-01-19 14:20:00,20.2,20.25,20.19,20.25,684800.7078722271,1.5013,1.505,1.5005,1.505,684800.7079
2007-01-19 14:30:00,20.25,20.27,20.22,20.23,873606.9598218569,1.505,1.5065,1.5027,1.5035,873606.9598
2007-01-19 14:40:00,20.23,20.23,20.21,20.22,386685.57321491686,1.5035,1.5035,1.502,1.5027,386685.5732
2007-01-19 14:50:00,20.22,20.22,20.19,20.19,764730.1280339697,1.5027,1.5027,1.5005,1.5005,764730.128
2007-01-19 15:00:00,20.19,20.21,20.17,20.19,764730.1280339697,1.5005,1.502,1.499,1.5005,764730.128
2007-01-19 15:10:00,20.19,20.21,20.18,20.18,792381.3869007347,1.5005,1.502,1.4998,1.4998,792381.3869
2007-01-19 15:20:00,20.18,20.22,20.16,20.19,1067597.8228090052,1.4998,1.5027,1.4983,1.5005,1067597.8228
2007-01-19 15:30:00,20.19,20.23,20.17,20.22,1103458.049151841,1.5005,1.5035,1.499,1.5027,1103458.0492
2007-01-19 15:40:00,20.22,20.22,20.17,20.18,1656483.226487141,1.5027,1.5027,1.499,1.4998,1656483.2265
2007-01-19 15:50:00,20.18,20.21,20.16,20.2,3054167.9520181534,1.4998,1.502,1.4983,1.5013,3054167.952
2007-01-22 09:30:00,20.14,20.25,20.14,20.15,1217519.4919772467,1.4968,1.505,1.4968,1.4975,1217519.492
2007-01-22 09:40:00,20.15,20.17,20.12,20.14,1003654.2866796112,1.4975,1.499,1.4953,1.4968,1003654.2867
2007-01-22 09:50:00,20.14,20.17,20.11,20.11,1107346.5074299795,1.4968,1.499,1.4946,1.4946,1107346.5074
2007-01-22 10:00:00,20.11,20.11,20.05,20.1,1799924.1318584846,1.4946,1.4946,1.4901,1.4938,1799924.1319
2007-01-22 10:10:00,20.1,20.12,20.06,20.09,1409782.151285222,1.4938,1.4953,1.4908,1.4931,1409782.1513
2007-01-22 10:20:00,20.09,20.14,20.08,20.12,1492735.927885517,1.4931,1.4968,1.4923,1.4953,1492735.9279
2007-01-22 10:30:00,20.12,20.12,20.08,20.1,882247.978217721,1.4953,1.4953,1.4923,1.4938,882247.9782
2007-01-22 10:40:00,20.11,20.14,20.1,20.11,972978.6713742936,1.4946,1.4968,1.4938,1.4946,972978.6714
2007-01-22 10:50:00,20.11,20.12,20.08,20.1,653260.9907273232,1.4946,1.4953,1.4923,1.4938,653260.9907
2007-01-22 11:00:00,20.1,20.11,20.09,20.11,1065005.517290246,1.4938,1.4946,1.4931,1.4946,1065005.5173
2007-01-22 11:10:00,20.11,20.14,20.11,20.13,606599.4913896574,1.4946,1.4968,1.4946,1.496,606599.4914
2007-01-22 11:20:00,20.13,20.13,20.11,20.12,453653.4657828634,1.496,1.496,1.4946,1.4953,453653.4658
2007-01-22 11:30:00,20.12,20.12,20.07,20.09,767754.4844725222,1.4953,1.4953,1.4916,1.4931,767754.4845
2007-01-22 11:40:00,20.09,20.11,20.07,20.08,1369601.415744454,1.4931,1.4946,1.4916,1.4923,1369601.4157
2007-01-22 11:50:00,20.08,20.1,20.07,20.09,1255539.9729190485,1.4923,1.4938,1.4916,1.4931,1255539.9729
2007-01-22 12:00:00,20.09,20.1,20.08,20.1,273488.23222909763,1.4931,1.4938,1.4923,1.4938,273488.2322
2007-01-22 12:10:00,20.1,20.1,20.07,20.07,351257.39779187425,1.4938,1.4938,1.4916,1.4916,351257.3978
2007-01-22 12:20:00,20.08,20.08,20.07,20.07,441988.0909484469,1.4923,1.4923,1.4916,1.4916,441988.0909
2007-01-22 12:30:00,20.07,20.07,20.06,20.07,499450.8632809429,1.4916,1.4916,1.4908,1.4916,499450.8633
2007-01-22 12:40:00,20.07,20.12,20.07,20.12,594502.0656354476,1.4916,1.4953,1.4916,1.4953,594502.0656
2007-01-22 12:50:00,20.12,20.15,20.11,20.15,452789.363943277,1.4953,1.4975,1.4946,1.4975,452789.3639
2007-01-22 13:00:00,20.15,20.16,20.14,20.15,581972.5889614448,1.4975,1.4983,1.4968,1.4975,581972.589
2007-01-22 13:10:00,20.15,20.16,20.13,20.13,515868.7982330847,1.4975,1.4983,1.496,1.496,515868.7982
2007-01-22 13:20:00,20.13,20.16,20.12,20.16,1693207.5546695634,1.496,1.4983,1.4953,1.4983,1693207.5547
2007-01-22 13:30:00,20.16,20.16,20.15,20.15,645484.0741710456,1.4983,1.4983,1.4975,1.4975,645484.0742
2007-01-22 13:40:00,20.15,20.16,20.14,20.14,419089.3921994071,1.4975,1.4983,1.4968,1.4968,419089.3922
2007-01-22 13:50:00,20.14,20.16,20.14,20.14,400943.2535680926,1.4968,1.4983,1.4968,1.4968,400943.2536
2007-01-22 14:00:00,20.14,20.16,20.13,20.16,627337.935539731,1.4968,1.4983,1.496,1.4983,627337.9355
2007-01-22 14:10:00,20.16,20.16,20.12,20.12,292498.4726999986,1.4983,1.4983,1.4953,1.4953,292498.4727
2007-01-22 14:20:00,20.12,20.15,20.11,20.13,371131.7401023616,1.4953,1.4975,1.4946,1.496,371131.7401
2007-01-22 14:30:00,20.13,20.14,20.11,20.12,518461.1037518439,1.496,1.4968,1.4946,1.4953,518461.1038
2007-01-22 14:40:00,20.13,20.15,20.12,20.14,492105.9976444585,1.496,1.4975,1.4953,1.4968,492105.9976
2007-01-22 14:50:00,20.14,20.16,20.13,20.14,541791.8534206769,1.4968,1.4983,1.496,1.4968,541791.8534
2007-01-22 15:00:00,20.14,20.16,20.14,20.15,374588.1474607072,1.4968,1.4983,1.4968,1.4975,374588.1475
2007-01-22 15:10:00,20.15,20.16,20.12,20.12,459270.127740175,1.4975,1.4983,1.4953,1.4953,459270.1277
2007-01-22 15:20:00,20.12,20.15,20.11,20.15,587589.2509187564,1.4953,1.4975,1.4946,1.4975,587589.2509
2007-01-22 15:30:00,20.15,20.17,20.14,20.16,567714.9086082691,1.4975,1.499,1.4968,1.4983,567714.9086
2007-01-22 15:40:00,20.16,20.2,20.15,20.19,1461628.2616604066,1.4983,1.5013,1.4975,1.5005,1461628.2617
2007-01-22 15:50:00,20.19,20.19,20.14,20.16,917676.1536407636,1.5005,1.5005,1.4968,1.4983,917676.1536
2007-01-23 09:30:00,20.15,20.22,20.14,20.2,906442.8297261404,1.4975,1.5027,1.4968,1.5013,906442.8297
2007-01-23 09:40:00,20.2,20.22,20.19,20.19,843363.3954363327,1.5013,1.5027,1.5005,1.5005,843363.3954
2007-01-23 09:50:00,20.19,20.22,20.16,20.16,557345.6865332321,1.5005,1.5027,1.4983,1.4983,557345.6865
2007-01-23 10:00:00,20.16,20.22,20.14,20.16,731030.1562900998,1.4983,1.5027,1.4968,1.4983,731030.1563
2007-01-23 10:10:00,20.16,20.23,20.16,20.2,780283.961146525,1.4983,1.5035,1.4983,1.5013,780283.9611
2007-01-23 10:20:00,20.2,20.21,20.17,20.21,505931.62707784097,1.5013,1.502,1.499,1.502,505931.6271
2007-01-23 10:30:00,20.21,20.23,20.2,20.23,565122.6030895098,1.502,1.5035,1.5013,1.5035,565122.6031
2007-01-23 10:40:00,20.23,20.25,20.22,20.24,766458.3317131425,1.5035,1.505,1.5027,1.5042,766458.3317
2007-01-23 10:50:00,20.24,20.27,20.23,20.26,816144.1874893609,1.5042,1.5065,1.5035,1.5057,816144.1875
2007-01-23 11:00:00,20.26,20.29,20.25,20.29,696034.0317868504,1.5057,1.5079,1.505,1.5079,696034.0318
2007-01-23 11:10:00,20.29,20.34,20.27,20.34,854164.6684311627,1.5079,1.5117,1.5065,1.5117,854164.6684
2007-01-23 11:20:00,20.34,20.35,20.31,20.33,806639.0672539104,1.5117,1.5124,1.5094,1.5109,806639.0673
2007-01-23 11:30:00,20.32,20.33,20.3,20.31,454085.5167026566,1.5102,1.5109,1.5087,1.5094,454085.5167
2007-01-23 11:40:00,20.31,20.31,20.28,20.29,689985.3189097455,1.5094,1.5094,1.5072,1.5079,689985.3189
2007-01-23 11:50:00,20.29,20.29,20.27,20.27,500314.96512052935,1.5079,1.5079,1.5065,1.5065,500314.9651
2007-01-23 12:00:00,20.27,20.27,20.26,20.27,153810.12744638036,1.5065,1.5065,1.5057,1.5065,153810.1274
2007-01-23 12:10:00,20.27,20.3,20.26,20.3,302435.64385524223,1.5065,1.5087,1.5057,1.5087,302435.6439
2007-01-23 12:20:00,20.3,20.32,20.3,20.31,596662.3202344136,1.5087,1.5102,1.5087,1.5094,596662.3202
2007-01-23 12:30:00,20.31,20.32,20.3,20.3,485193.1829277672,1.5094,1.5102,1.5087,1.5087,485193.1829
2007-01-23 12:40:00,20.3,20.31,20.28,20.31,390141.9805732625,1.5087,1.5094,1.5072,1.5094,390141.9806
2007-01-23 12:50:00,20.31,20.33,20.3,20.32,496426.5068423905,1.5094,1.5109,1.5087,1.5102,496426.5068
2007-01-23 13:00:00,20.32,20.33,20.31,20.33,466614.99337665946,1.5102,1.5109,1.5094,1.5109,466614.9934
2007-01-23 13:10:00,20.33,20.37,20.28,20.28,1046427.3277391382,1.5109,1.5139,1.5072,1.5072,1046427.3277
2007-01-23 13:20:00,20.28,20.31,20.28,20.28,295522.829138551,1.5072,1.5094,1.5072,1.5072,295522.8291
2007-01-23 13:30:00,20.28,20.3,20.27,20.3,466614.99337665946,1.5072,1.5087,1.5065,1.5087,466614.9934
2007-01-23 13:40:00,20.3,20.31,20.29,20.31,352121.49963146064,1.5087,1.5094,1.5079,1.5094,352121.4996
2007-01-23 13:50:00,20.31,20.32,20.29,20.29,411312.47564312944,1.5094,1.5102,1.5079,1.5079,411312.4756
2007-01-23 14:00:00,20.29,20.29,20.26,20.29,1316891.2035296834,1.5079,1.5079,1.5057,1.5079,1316891.2035
2007-01-23 14:10:00,20.28,20.29,20.24,20.25,588885.403678136,1.5072,1.5079,1.5042,1.505,588885.4037
2007-01-23 14:20:00,20.25,20.26,20.2,20.26,1509153.862837659,1.505,1.5057,1.5013,1.5057,1509153.8628
2007-01-23 14:30:00,20.26,20.28,20.23,20.27,965201.754818016,1.5057,1.5072,1.5035,1.5065,965201.7548
2007-01-23 14:40:00,20.27,20.27,20.23,20.25,585861.0472395836,1.5065,1.5065,1.5035,1.505,585861.0472
2007-01-23 14:50:00,20.25,20.28,20.25,20.27,450197.05842451775,1.505,1.5072,1.505,1.5065,450197.0584
2007-01-23 15:00:00,20.27,20.3,20.27,20.29,710291.712140026,1.5065,1.5087,1.5065,1.5079,710291.7121
2007-01-23 15:10:00,20.29,20.31,20.29,20.3,572035.417806201,1.5079,1.5094,1.5079,1.5087,572035.4178
2007-01-23 15:20:00,20.3,20.31,20.28,20.3,692577.6244285047,1.5087,1.5094,1.5072,1.5087,692577.6244
2007-01-23 15:30:00,20.3,20.31,20.27,20.31,619561.0189834534,1.5087,1.5094,1.5065,1.5094,619561.019
2007-01-23 15:40:00,20.31,20.32,20.28,20.29,1009270.9486369228,1.5094,1.5102,1.5072,1.5079,1009270.9486
2007-01-23 15:50:00,20.29,20.33,20.28,20.32,1500512.8444417948,1.5079,1.5109,1.5072,1.5102,1500512.8444
2007-01-24 09:30:00,20.36,20.43,20.34,20.36,1474589.7892542025,1.5131,1.5183,1.5117,1.5131,1474589.7893
2007-01-24 09:40:00,20.36,20.38,20.34,20.38,599686.6766729661,1.5131,1.5146,1.5117,1.5146,599686.6767
2007-01-24 09:50:00,20.38,20.38,20.35,20.38,708995.5593806464,1.5146,1.5146,1.5124,1.5146,708995.5594
2007-01-24 10:00:00,20.38,20.38,20.35,20.37,662766.1109627738,1.5146,1.5146,1.5124,1.5139,662766.111
2007-01-24 10:10:00,20.37,20.39,20.35,20.38,788492.9286225958,1.5139,1.5154,1.5124,1.5146,788492.9286
2007-01-24 10:20:00,20.38,20.39,20.37,20.37,651100.7361283572,1.5146,1.5154,1.5139,1.5139,651100.7361
2007-01-24 10:30:00,20.37,20.37,20.33,20.34,584564.894480204,1.5139,1.5139,1.5109,1.5117,584564.8945
2007-01-24 10:40:00,20.34,20.37,20.32,20.37,589749.5055177223,1.5117,1.5139,1.5102,1.5139,589749.5055
2007-01-24 10:50:00,20.37,20.38,20.35,20.37,612216.1533469689,1.5139,1.5146,1.5124,1.5139,612216.1533
2007-01-24 11:00:00,20.37,20.39,20.36,20.39,618264.8662240738,1.5139,1.5154,1.5131,1.5154,618264.8662
2007-01-24 11:10:00,20.39,20.41,20.39,20.39,816576.2384091541,1.5154,1.5169,1.5154,1.5154,816576.2384
2007-01-24 11:20:00,20.39,20.4,20.37,20.38,1777889.5349490312,1.5154,1.5161,1.5139,1.5146,1777889.5349
2007-01-24 11:30:00,20.37,20.38,20.36,20.37,504203.4233986682,1.5139,1.5146,1.5131,1.5139,504203.4234
2007-01-24 11:40:00,20.37,20.37,20.36,20.36,375020.1983805004,1.5139,1.5139,1.5131,1.5131,375020.1984
2007-01-24 11:50:00,20.36,20.37,20.34,20.37,431186.8179536168,1.5131,1.5139,1.5117,1.5139,431186.818
2007-01-24 12:00:00,20.37,20.38,20.36,20.36,450629.1093443109,1.5139,1.5146,1.5131,1.5131,450629.1093
2007-01-24 12:10:00,20.36,20.36,20.34,20.35,239356.20956543452,1.5131,1.5131,1.5117,1.5124,239356.2096
2007-01-24 12:20:00,20.35,20.36,20.35,20.35,372427.8928617412,1.5124,1.5131,1.5124,1.5124,372427.8929
2007-01-24 12:30:00,20.35,20.36,20.34,20.35,339159.97203766456,1.5124,1.5131,1.5117,1.5124,339159.972
2007-01-24 12:40:00,20.35,20.35,20.33,20.34,397054.79528995376,1.5124,1.5124,1.5109,1.5117,397054.7953
2007-01-24 12:50:00,20.34,20.35,20.32,20.34,439395.7854296877,1.5117,1.5124,1.5102,1.5117,439395.7854
2007-01-24 13:00:00,20.34,20.35,20.33,20.34,454949.61854224297,1.5117,1.5124,1.5109,1.5117,454949.6185
2007-01-24 13:10:00,20.34,20.35,20.33,20.33,627769.9864595243,1.5117,1.5124,1.5109,1.5109,627769.9865
2007-01-24 13:20:00,20.33,20.34,20.32,20.33,370267.6382627752,1.5109,1.5117,1.5102,1.5109,370267.6383
2007-01-24 13:30:00,20.33,20.33,20.32,20.32,384093.2676961577,1.5109,1.5109,1.5102,1.5102,384093.2677
2007-01-24 13:40:00,20.33,20.33,20.32,20.32,251453.6353196443,1.5109,1.5109,1.5102,1.5102,251453.6353
2007-01-24 13:50:00,20.32,20.36,20.32,20.32,738807.0728463775,1.5102,1.5131,1.5102,1.5102,738807.0728
2007-01-24 14:00:00,20.32,20.35,20.32,20.33,836450.5807196414,1.5102,1.5124,1.5102,1.5109,836450.5807
2007-01-24 14:10:00,20.33,20.33,20.31,20.31,541359.8025008836,1.5109,1.5109,1.5094,1.5094,541359.8025
2007-01-24 14:20:00,20.31,20.34,20.31,20.34,473959.8590131439,1.5094,1.5117,1.5094,1.5117,473959.859
2007-01-24 14:30:00,20.34,20.35,20.33,20.35,623449.4772615923,1.5117,1.5124,1.5109,1.5124,623449.4773
2007-01-24 14:40:00,20.35,20.35,20.33,20.34,519325.2055914303,1.5124,1.5124,1.5109,1.5117,519325.2056
2007-01-24 14:50:00,20.34,20.34,20.32,20.32,498154.7105215633,1.5117,1.5117,1.5102,1.5102,498154.7105
2007-01-24 15:00:00,20.33,20.33,20.31,20.31,600982.8294323457,1.5109,1.5109,1.5094,1.5094,600982.8294
2007-01-24 15:10:00,20.31,20.32,20.27,20.31,1077102.9430444555,1.5094,1.5102,1.5065,1.5094,1077102.943
2007-01-24 15:20:00,20.31,20.31,20.29,20.29,588885.403678136,1.5094,1.5094,1.5079,1.5079,588885.4037
2007-01-24 15:30:00,20.29,20.32,20.29,20.31,588453.3527583427,1.5079,1.5102,1.5079,1.5094,588453.3528
2007-01-24 15:40:00,20.31,20.33,20.31,20.32,743559.6329641028,1.5094,1.5109,1.5094,1.5102,743559.633
2007-01-24 15:50:00,20.32,20.37,20.31,20.35,1128084.9515800537,1.5102,1.5139,1.5094,1.5124,1128084.9516
2007-01-25 09:30:00,20.44,20.48,20.41,20.47,1307818.1342140262,1.5191,1.5221,1.5169,1.5213,1307818.1342
2007-01-25 09:40:00,20.48,20.5,20.43,20.47,1266341.2459138783,1.5221,1.5235,1.5183,1.5213,1266341.2459
2007-01-25 09:50:00,20.48,20.49,20.44,20.47,873174.9089020637,1.5221,1.5228,1.5191,1.5213,873174.9089
2007-01-25 10:00:00,20.47,20.53,20.47,20.49,1055068.3461350023,1.5213,1.5258,1.5213,1.5228,1055068.3461
2007-01-25 10:10:00,20.49,20.51,20.47,20.49,742263.4802047231,1.5228,1.5243,1.5213,1.5228,742263.4802
2007-01-25 10:20:00,20.5,20.51,20.48,20.49,835154.4279602618,1.5235,1.5243,1.5221,1.5228,835154.428
2007-01-25 10:30:00,20.49,20.5,20.44,20.47,791085.2341413551,1.5228,1.5235,1.5191,1.5213,791085.2341
2007-01-25 10:40:00,20.47,20.48,20.44,20.47,676591.7403961562,1.5213,1.5221,1.5191,1.5213,676591.7404
2007-01-25 10:50:00,20.47,20.48,20.46,20.47,572467.4687259942,1.5213,1.5221,1.5206,1.5213,572467.4687
2007-01-25 11:00:00,20.47,20.48,20.46,20.48,732326.3090494794,1.5213,1.5221,1.5206,1.5221,732326.309
2007-01-25 11:10:00,20.48,20.5,20.48,20.49,414336.8320816819,1.5221,1.5235,1.5221,1.5228,414336.8321
2007-01-25 11:20:00,20.49,20.49,20.45,20.46,498586.7614413565,1.5228,1.5228,1.5198,1.5206,498586.7614
2007-01-25 11:30:00,20.46,20.46,20.43,20.45,902986.4223677948,1.5206,1.5206,1.5183,1.5198,902986.4224
2007-01-25 11:40:00,20.45,20.46,20.44,20.45,433347.0725525828,1.5198,1.5206,1.5191,1.5198,433347.0726
2007-01-25 11:50:00,20.45,20.46,20.42,20.43,426434.2578358916,1.5198,1.5206,1.5176,1.5183,426434.2578
2007-01-25 12:00:00,20.43,20.44,20.41,20.42,404831.7118462314,1.5183,1.5191,1.5169,1.5176,404831.7118
2007-01-25 12:10:00,20.42,20.42,20.4,20.41,401375.3044878858,1.5176,1.5176,1.5161,1.5169,401375.3045
2007-01-25 12:20:00,20.41,20.42,20.41,20.42,263119.0101540608,1.5169,1.5176,1.5169,1.5176,263119.0102
2007-01-25 12:30:00,20.42,20.44,20.42,20.44,415632.9848410615,1.5176,1.5191,1.5176,1.5191,415632.9848
2007-01-25 12:40:00,20.44,20.46,20.42,20.44,544384.1589394361,1.5191,1.5206,1.5176,1.5191,544384.1589
2007-01-25 12:50:00,20.44,20.44,20.4,20.41,261390.806474888,1.5191,1.5191,1.5161,1.5169,261390.8065
2007-01-25 13:00:00,20.41,20.45,20.41,20.43,508091.881676807,1.5169,1.5198,1.5169,1.5183,508091.8817
2007-01-25 13:10:00,20.44,20.47,20.42,20.44,534014.9368643992,1.5191,1.5213,1.5176,1.5191,534014.9369
2007-01-25 13:20:00,20.44,20.48,20.44,20.46,685232.7587920203,1.5191,1.5221,1.5191,1.5206,685232.7588
2007-01-25 13:30:00,20.46,20.48,20.42,20.43,901690.2696084152,1.5206,1.5221,1.5176,1.5183,901690.2696
2007-01-25 13:40:00,20.43,20.46,20.39,20.41,923724.8665178684,1.5183,1.5206,1.5154,1.5169,923724.8665
2007-01-25 13:50:00,20.41,20.42,20.38,20.38,636411.0048553883,1.5169,1.5176,1.5146,1.5146,636411.0049
2007-01-25 14:00:00,20.38,20.38,20.35,20.37,933662.037673112,1.5146,1.5146,1.5124,1.5139,933662.0377
2007-01-25 14:10:00,20.37,20.4,20.36,20.38,643323.8195720796,1.5139,1.5161,1.5131,1.5146,643323.8196
2007-01-25 14:20:00,20.38,20.39,20.34,20.35,480872.6737298352,1.5146,1.5154,1.5117,1.5124,480872.6737
2007-01-25 14:30:00,20.35,20.38,20.34,20.38,429458.614274444,1.5124,1.5146,1.5117,1.5146,429458.6143
2007-01-25 14:40:00,20.38,20.38,20.35,20.36,555185.4319342661,1.5146,1.5146,1.5124,1.5131,555185.4319
2007-01-25 14:50:00,20.36,20.39,20.36,20.38,409584.2719639567,1.5131,1.5154,1.5131,1.5146,409584.272
2007-01-25 15:00:00,20.38,20.38,20.33,20.34,1066301.6700496254,1.5146,1.5146,1.5109,1.5117,1066301.67
2007-01-25 15:10:00,20.34,20.37,20.34,20.34,1154872.108607232,1.5117,1.5139,1.5117,1.5117,1154872.1086
2007-01-25 15:20:00,20.34,20.36,20.32,20.34,592341.8110364816,1.5117,1.5131,1.5102,1.5117,592341.811
2007-01-25 15:30:00,20.35,20.39,20.32,20.34,1411078.3040446015,1.5124,1.5154,1.5102,1.5117,1411078.304
2007-01-25 15:40:00,20.33,20.36,20.32,20.36,953536.3799835996,1.5109,1.5131,1.5102,1.5131,953536.38
2007-01-25 15:50:00,20.36,20.38,20.32,20.33,1707033.184102946,1.5131,1.5146,1.5102,1.5109,1707033.1841
2007-01-26 09:30:00,20.44,20.46,20.38,20.45,1356639.8881506582,1.5191,1.5206,1.5146,1.5198,1356639.8882
2007-01-26 09:40:00,20.44,20.48,20.39,20.43,1130245.2061790195,1.5191,1.5221,1.5154,1.5183,1130245.2062
2007-01-26 09:50:00,20.43,20.45,20.34,20.37,1312138.643411958,1.5183,1.5198,1.5117,1.5139,1312138.6434
2007-01-26 10:00:00,20.37,20.4,20.33,20.36,1047291.4295787246,1.5139,1.5161,1.5109,1.5131,1047291.4296
2007-01-26 10:10:00,20.36,20.38,20.33,20.34,975138.9259732596,1.5131,1.5146,1.5109,1.5117,975138.926
2007-01-26 10:20:00,20.35,20.38,20.33,20.37,1478046.1966125483,1.5124,1.5146,1.5109,1.5139,1478046.1966
2007-01-26 10:30:00,20.37,20.39,20.34,20.36,691281.4716691251,1.5139,1.5154,1.5117,1.5131,691281.4717
2007-01-26 10:40:00,20.37,20.37,20.34,20.34,962609.4492992568,1.5139,1.5139,1.5117,1.5117,962609.4493
2007-01-26 10:50:00,20.34,20.35,20.31,20.33,788060.8777028027,1.5117,1.5124,1.5094,1.5109,788060.8777
2007-01-26 11:00:00,20.33,20.33,20.3,20.31,798430.0997778395,1.5109,1.5109,1.5087,1.5094,798430.0998
2007-01-26 11:10:00,20.31,20.32,20.3,20.31,614808.4588657282,1.5094,1.5102,1.5087,1.5094,614808.4589
2007-01-26 11:20:00,20.32,20.33,20.31,20.31,307188.2039729675,1.5102,1.5109,1.5094,1.5094,307188.204
2007-01-26 11:30:00,20.31,20.32,20.29,20.3,508955.9835163934,1.5094,1.5102,1.5079,1.5087,508955.9835
2007-01-26 11:40:00,20.3,20.31,20.29,20.29,390574.0314930557,1.5087,1.5094,1.5079,1.5079,390574.0315
2007-01-26 11:50:00,20.29,20.37,20.29,20.37,699490.439145196,1.5079,1.5139,1.5079,1.5139,699490.4391
2007-01-26 12:00:00,20.37,20.37,20.35,20.36,609191.7969084166,1.5139,1.5139,1.5124,1.5131,609191.7969
2007-01-26 12:10:00,20.37,20.37,20.36,20.36,464886.7896974867,1.5139,1.5139,1.5131,1.5131,464886.7897
2007-01-26 12:20:00,20.36,20.38,20.36,20.38,368971.4855033956,1.5131,1.5146,1.5131,1.5146,368971.4855
2007-01-26 12:30:00,20.38,20.42,20.37,20.37,848980.0573936444,1.5146,1.5176,1.5139,1.5139,848980.0574
2007-01-26 12:40:00,20.37,20.38,20.35,20.36,593637.9637958612,1.5139,1.5146,1.5124,1.5131,593637.9638
2007-01-26 12:50:00,20.37,20.37,20.34,20.37,336999.7174386985,1.5139,1.5139,1.5117,1.5139,336999.7174
2007-01-26 13:00:00,20.37,20.37,20.33,20.34,363786.87446587713,1.5139,1.5139,1.5109,1.5117,363786.8745
2007-01-26 13:10:00,20.34,20.35,20.33,20.34,482168.8264892148,1.5117,1.5124,1.5109,1.5117,482168.8265
2007-01-26 13:20:00,20.34,20.35,20.34,20.34,594502.0656354476,1.5117,1.5124,1.5117,1.5117,594502.0656
2007-01-26 13:30:00,20.34,20.35,20.34,20.34,300275.38925627625,1.5117,1.5124,1.5117,1.5117,300275.3893
2007-01-26 13:40:00,20.34,20.35,20.33,20.35,487353.4375267332,1.5117,1.5124,1.5109,1.5124,487353.4375
2007-01-26 13:50:00,20.35,20.35,20.33,20.35,319285.6297271772,1.5124,1.5124,1.5109,1.5124,319285.6297
2007-01-26 14:00:00,20.35,20.35,20.32,20.32,565122.6030895098,1.5124,1.5124,1.5102,1.5102,565122.6031
2007-01-26 14:10:00,20.32,20.38,20.32,20.37,1042970.9203807926,1.5102,1.5146,1.5102,1.5139,1042970.9204
2007-01-26 14:20:00,20.37,20.38,20.35,20.36,673999.434877397,1.5139,1.5146,1.5124,1.5131,673999.4349
2007-01-26 14:30:00,20.36,20.37,20.35,20.35,369403.5364231888,1.5131,1.5139,1.5124,1.5124,369403.5364
2007-01-26 14:40:00,20.35,20.39,20.35,20.36,795405.7433392871,1.5124,1.5154,1.5124,1.5131,795405.7433
2007-01-26 14:50:00,20.36,20.37,20.36,20.37,397486.84620974696,1.5131,1.5139,1.5131,1.5139,397486.8462
2007-01-26 15:00:00,20.37,20.41,20.37,20.41,471799.60441417794,1.5139,1.5169,1.5139,1.5169,471799.6044
2007-01-26 15:10:00,20.41,20.41,20.35,20.35,710291.712140026,1.5169,1.5169,1.5124,1.5124,710291.7121
2007-01-26 15:20:00,20.35,20.41,20.35,20.41,662334.0600429806,1.5124,1.5169,1.5124,1.5169,662334.06
2007-01-26 15:30:00,20.41,20.41,20.39,20.4,988964.555406642,1.5169,1.5169,1.5154,1.5161,988964.5554
2007-01-26 15:40:00,20.4,20.41,20.38,20.38,1207582.320822003,1.5161,1.5169,1.5146,1.5146,1207582.3208
2007-01-26 15:50:00,20.38,20.4,20.36,20.37,1280598.9262670544,1.5146,1.5161,1.5131,1.5139,1280598.9263
2007-01-29 09:30:00,20.56,20.56,20.5,20.54,2331346.7632041248,1.528,1.528,1.5235,1.5265,2331346.7632
2007-01-29 09:40:00,20.55,20.56,20.49,20.5,1211038.7281803486,1.5273,1.528,1.5228,1.5235,1211038.7282
2007-01-29 09:50:00,20.5,20.54,20.5,20.53,1404597.5402477037,1.5235,1.5265,1.5235,1.5258,1404597.5402
2007-01-29 10:00:00,20.53,20.55,20.53,20.54,926749.2229564209,1.5258,1.5273,1.5258,1.5265,926749.223
2007-01-29 10:10:00,20.54,20.64,20.53,20.61,1456443.650622888,1.5265,1.534,1.5258,1.5317,1456443.6506
2007-01-29 10:20:00,20.61,20.7,20.61,20.63,2080757.2297240668,1.5317,1.5384,1.5317,1.5332,2080757.2297
2007-01-29 10:30:00,20.63,20.64,20.56,20.58,1177338.7564364788,1.5332,1.534,1.528,1.5295,1177338.7564
2007-01-29 10:40:00,20.58,20.6,20.56,20.59,1233073.325089802,1.5295,1.531,1.528,1.5302,1233073.3251
2007-01-29 10:50:00,20.59,20.62,20.58,20.61,1093520.8779965974,1.5302,1.5325,1.5295,1.5317,1093520.878
2007-01-29 11:00:00,20.61,20.62,20.59,20.62,1303065.5740963009,1.5317,1.5325,1.5302,1.5325,1303065.5741
2007-01-29 11:10:00,20.62,20.66,20.61,20.66,844659.5481957123,1.5325,1.5354,1.5317,1.5354,844659.5482
2007-01-29 11:20:00,20.66,20.68,20.65,20.68,909899.237084486,1.5354,1.5369,1.5347,1.5369,909899.2371
2007-01-29 11:30:00,20.68,20.68,20.62,20.66,903418.473287588,1.5369,1.5369,1.5325,1.5354,903418.4733
2007-01-29 11:40:00,20.66,20.67,20.63,20.67,588453.3527583427,1.5354,1.5362,1.5332,1.5362,588453.3528
2007-01-29 11:50:00,20.67,20.72,20.65,20.71,902554.3714480016,1.5362,1.5399,1.5347,1.5392,902554.3714
2007-01-29 12:00:00,20.71,20.82,20.7,20.79,3213594.7414218457,1.5392,1.5473,1.5384,1.5451,3213594.7414
2007-01-29 12:10:00,20.79,20.79,20.74,20.77,1218383.593816833,1.5451,1.5451,1.5414,1.5436,1218383.5938
2007-01-29 12:20:00,20.77,20.79,20.69,20.72,1071918.3320069371,1.5436,1.5451,1.5377,1.5399,1071918.332
2007-01-29 12:30:00,20.72,20.73,20.68,20.69,1725611.3736540535,1.5399,1.5406,1.5369,1.5377,1725611.3737
2007-01-29 12:40:00,20.69,20.72,20.68,20.71,893481.3021323442,1.5377,1.5399,1.5369,1.5392,893481.3021
2007-01-29 12:50:00,20.71,20.71,20.66,20.67,604439.2367906913,1.5392,1.5392,1.5354,1.5362,604439.2368
2007-01-29 13:00:00,20.67,20.68,20.65,20.65,438099.63267030806,1.5362,1.5369,1.5347,1.5347,438099.6327
2007-01-29 13:10:00,20.65,20.68,20.64,20.65,556481.5846936457,1.5347,1.5369,1.534,1.5347,556481.5847
2007-01-29 13:20:00,20.65,20.67,20.62,20.66,526670.0712279148,1.5347,1.5362,1.5325,1.5354,526670.0712
2007-01-29 13:30:00,20.65,20.67,20.61,20.62,776395.5028683862,1.5347,1.5362,1.5317,1.5325,776395.5029
2007-01-29 13:40:00,20.62,20.62,20.6,20.62,622153.3245022127,1.5325,1.5325,1.531,1.5325,622153.3245
2007-01-29 13:50:00,20.62,20.64,20.6,20.61,670110.9765992581,1.5325,1.534,1.531,1.5317,670110.9766
2007-01-29 14:00:00,20.61,20.62,20.57,20.59,976003.027812846,1.5317,1.5325,1.5287,1.5302,976003.0278
2007-01-29 14:10:00,20.59,20.59,20.57,20.58,1229616.9177314565,1.5302,1.5302,1.5287,1.5295,1229616.9177
2007-01-29 14:20:00,20.58,20.59,20.55,20.58,1006246.5921983704,1.5295,1.5302,1.5273,1.5295,1006246.5922
2007-01-29 14:30:00,20.58,20.58,20.54,20.55,1061549.1099319004,1.5295,1.5295,1.5265,1.5273,1061549.1099
2007-01-29 14:40:00,20.55,20.56,20.53,20.55,1850906.1403940823,1.5273,1.528,1.5258,1.5273,1850906.1404
2007-01-29 14:50:00,20.55,20.55,20.51,20.52,1408918.0494456356,1.5273,1.5273,1.5243,1.525,1408918.0494
2007-01-29 15:00:00,20.53,20.54,20.5,20.5,871446.705222891,1.5258,1.5265,1.5235,1.5235,871446.7052
2007-01-29 15:10:00,20.5,20.51,20.44,20.5,3076634.5998474,1.5235,1.5243,1.5191,1.5235,3076634.5998
2007-01-29 15:20:00,20.5,20.52,20.47,20.47,1440889.817510333,1.5235,1.525,1.5213,1.5213,1440889.8175
2007-01-29 15:30:00,20.47,20.47,20.39,20.42,2334371.119642677,1.5213,1.5213,1.5154,1.5176,2334371.1196
2007-01-29 15:40:00,20.42,20.45,20.41,20.44,2241480.1718871384,1.5176,1.5198,1.5169,1.5191,2241480.1719
2007-01-29 15:50:00,20.45,20.45,20.39,20.39,3292228.0088242088,1.5198,1.5198,1.5154,1.5154,3292228.0088
2007-01-30 09:30:00,20.43,20.44,20.37,20.37,2508055.5893995445,1.5183,1.5191,1.5139,1.5139,2508055.5894
2007-01-30 09:40:00,20.37,20.42,20.32,20.39,2037120.086824953,1.5139,1.5176,1.5102,1.5154,2037120.0868
2007-01-30 09:50:00,20.39,20.41,20.37,20.39,2501142.7746828534,1.5154,1.5169,1.5139,1.5154,2501142.7747
2007-01-30 10:00:00,20.39,20.48,20.37,20.42,1586490.9774806425,1.5154,1.5221,1.5139,1.5176,1586490.9775
2007-01-30 10:10:00,20.41,20.48,20.39,20.48,1468973.127296891,1.5169,1.5221,1.5154,1.5221,1468973.1273
2007-01-30 10:20:00,20.48,20.48,20.37,20.43,1265909.1949940857,1.5221,1.5221,1.5139,1.5183,1265909.195
2007-01-30 10:30:00,20.43,20.44,20.37,20.41,1251219.4637211163,1.5183,1.5191,1.5139,1.5169,1251219.4637
2007-01-30 10:40:00,20.41,20.41,20.37,20.4,1196348.9969073797,1.5169,1.5169,1.5139,1.5161,1196348.9969
2007-01-30 10:50:00,20.4,20.41,20.38,20.41,826945.460484191,1.5161,1.5169,1.5146,1.5169,826945.4605
2007-01-30 11:00:00,20.41,20.44,20.39,20.44,1351023.2261933463,1.5169,1.5191,1.5154,1.5191,1351023.2262
2007-01-30 11:10:00,20.44,20.44,20.4,20.42,589317.4545979291,1.5191,1.5191,1.5161,1.5176,589317.4546
2007-01-30 11:20:00,20.42,20.44,20.41,20.44,968658.1621763617,1.5176,1.5191,1.5169,1.5191,968658.1622
2007-01-30 11:30:00,20.44,20.44,20.41,20.44,574627.7233249603,1.5191,1.5191,1.5169,1.5191,574627.7233
2007-01-30 11:40:00,20.44,20.44,20.42,20.43,435507.3271515489,1.5191,1.5191,1.5176,1.5183,435507.3272
2007-01-30 11:50:00,20.42,20.44,20.42,20.44,944895.3615877356,1.5176,1.5191,1.5176,1.5191,944895.3616
2007-01-30 12:00:00,20.44,20.44,20.39,20.4,635546.9030158019,1.5191,1.5191,1.5154,1.5161,635546.903
2007-01-30 12:10:00,20.4,20.42,20.39,20.39,565122.6030895098,1.5161,1.5176,1.5154,1.5154,565122.6031
2007-01-30 12:20:00,20.39,20.41,20.38,20.38,686960.9624711932,1.5154,1.5169,1.5146,1.5146,686960.9625
2007-01-30 12:30:00,20.38,20.39,20.37,20.38,562530.2975707506,1.5146,1.5154,1.5139,1.5146,562530.2976
2007-01-30 12:40:00,20.38,20.39,20.34,20.39,883544.1309771006,1.5146,1.5154,1.5117,1.5154,883544.131
2007-01-30 12:50:00,20.39,20.39,20.37,20.38,323606.13892510923,1.5154,1.5154,1.5139,1.5146,323606.1389
2007-01-30 13:00:00,20.38,20.38,20.33,20.33,746583.9894026552,1.5146,1.5146,1.5109,1.5109,746583.9894
2007-01-30 13:10:00,20.33,20.4,20.33,20.4,573763.6214853738,1.5109,1.5161,1.5109,1.5161,573763.6215
2007-01-30 13:20:00,20.4,20.44,20.4,20.43,847683.9046342648,1.5161,1.5191,1.5161,1.5183,847683.9046
2007-01-30 13:30:00,20.43,20.43,20.4,20.42,962177.3983794636,1.5183,1.5183,1.5161,1.5176,962177.3984
2007-01-30 13:40:00,20.42,20.43,20.4,20.42,905578.727886554,1.5176,1.5183,1.5161,1.5176,905578.7279
2007-01-30 13:50:00,20.42,20.42,20.37,20.38,657149.4490054621,1.5176,1.5176,1.5139,1.5146,657149.449
2007-01-30 14:00:00,20.38,20.38,20.34,20.35,977731.2314920188,1.5146,1.5146,1.5117,1.5124,977731.2315
2007-01-30 14:10:00,20.35,20.37,20.33,20.37,820032.6457674997,1.5124,1.5139,1.5109,1.5139,820032.6458
2007-01-30 14:20:00,20.37,20.41,20.37,20.4,675295.5876367766,1.5139,1.5169,1.5139,1.5161,675295.5876
2007-01-30 14:30:00,20.4,20.4,20.36,20.37,771210.8918308677,1.5161,1.5161,1.5131,1.5139,771210.8918
2007-01-30 14:40:00,20.37,20.39,20.37,20.37,550864.9227363341,1.5139,1.5154,1.5139,1.5139,550864.9227
2007-01-30 14:50:00,20.38,20.38,20.31,20.32,2025886.76291033,1.5146,1.5146,1.5094,1.5102,2025886.7629
2007-01-30 15:00:00,20.32,20.33,20.27,20.28,1808133.099334556,1.5102,1.5109,1.5065,1.5072,1808133.0993
2007-01-30 15:10:00,20.28,20.3,20.25,20.28,1617598.643705753,1.5072,1.5087,1.505,1.5072,1617598.6437
2007-01-30 15:20:00,20.28,20.3,20.27,20.29,1068029.8737287985,1.5072,1.5087,1.5065,1.5079,1068029.8737
2007-01-30 15:30:00,20.28,20.32,20.28,20.31,1128517.0024998467,1.5072,1.5102,1.5072,1.5094,1128517.0025
2007-01-30 15:40:00,20.31,20.32,20.3,20.32,1496624.386163656,1.5094,1.5102,1.5087,1.5102,1496624.3862
2007-01-30 15:50:00,20.31,20.35,20.25,20.27,3028244.8968305616,1.5094,1.5124,1.505,1.5065,3028244.8968
2007-01-31 09:30:00,20.26,20.36,20.19,20.22,3894506.991015934,1.5057,1.5131,1.5005,1.5027,3894506.991
2007-01-31 09:40:00,20.22,20.25,20.2,20.22,1283623.282705607,1.5027,1.505,1.5013,1.5027,1283623.2827
2007-01-31 09:50:00,20.22,20.24,20.1,20.17,1878125.3483410545,1.5027,1.5042,1.4938,1.499,1878125.3483
2007-01-31 10:00:00,20.17,20.21,20.1,20.21,1672037.0595996964,1.499,1.502,1.4938,1.502,1672037.0596
2007-01-31 10:10:00,20.22,20.48,19.96,20.07,11239804.678420182,1.5027,1.5221,1.4834,1.4916,11239804.6784
2007-01-31 10:20:00,20.06,20.35,19.55,20.34,6733945.635896865,1.4908,1.5124,1.4529,1.5117,6733945.6359
2007-01-31 10:30:00,20.34,20.45,20.31,20.37,5719058.025302631,1.5117,1.5198,1.5094,1.5139,5719058.0253
2007-01-31 10:40:00,20.36,20.41,20.34,20.37,3871608.292266894,1.5131,1.5169,1.5117,1.5139,3871608.2923
2007-01-31 10:50:00,20.37,20.38,20.35,20.37,1333741.1894016184,1.5139,1.5146,1.5124,1.5139,1333741.1894
2007-01-31 11:00:00,20.37,20.37,20.36,20.37,738375.0219265843,1.5139,1.5139,1.5131,1.5139,738375.0219
2007-01-31 11:10:00,20.36,20.37,20.34,20.34,1655187.0737277616,1.5131,1.5139,1.5117,1.5117,1655187.0737
2007-01-31 11:20:00,20.34,20.37,20.28,20.36,1264180.991314913,1.5117,1.5139,1.5072,1.5131,1264180.9913
2007-01-31 11:30:00,20.35,20.4,20.22,20.22,3291363.906984622,1.5124,1.5161,1.5027,1.5027,3291363.907
2007-01-31 11:40:00,20.22,20.32,20.09,20.3,3545841.8987428187,1.5027,1.5102,1.4931,1.5087,3545841.8987
2007-01-31 11:50:00,20.3,20.35,20.29,20.33,888296.6910948259,1.5087,1.5124,1.5079,1.5109,888296.6911
2007-01-31 12:00:00,20.33,20.33,20.27,20.28,731462.207209893,1.5109,1.5109,1.5065,1.5072,731462.2072
2007-01-31 12:10:00,20.28,20.31,20.26,20.29,712019.9158191989,1.5072,1.5094,1.5057,1.5079,712019.9158
2007-01-31 12:20:00,20.29,20.31,20.19,20.19,820464.6966872929,1.5079,1.5094,1.5005,1.5005,820464.6967
2007-01-31 12:30:00,20.19,20.22,20.16,20.18,1125060.5951415012,1.5005,1.5027,1.4983,1.4998,1125060.5951
2007-01-31 12:40:00,20.18,20.23,20.18,20.2,734918.6145682387,1.4998,1.5035,1.4998,1.5013,734918.6146
2007-01-31 12:50:00,20.2,20.22,20.19,20.22,966497.9075773956,1.5013,1.5027,1.5005,1.5027,966497.9076
2007-01-31 13:00:00,20.22,20.23,20.17,20.2,1118147.78042481,1.5027,1.5035,1.499,1.5013,1118147.7804
2007-01-31 13:10:00,20.2,20.22,20.17,20.17,686528.9115514,1.5013,1.5027,1.499,1.499,686528.9116
2007-01-31 13:20:00,20.17,20.2,20.17,20.19,641595.6158929068,1.499,1.5013,1.499,1.5005,641595.6159
2007-01-31 13:30:00,20.19,20.23,20.18,20.2,697762.2354660232,1.5005,1.5035,1.4998,1.5013,697762.2355
2007-01-31 13:40:00,20.2,20.22,20.19,20.19,597094.3711542068,1.5013,1.5027,1.5005,1.5005,597094.3712
2007-01-31 13:50:00,20.19,20.21,20.18,20.19,404399.6609264382,1.5005,1.502,1.4998,1.5005,404399.6609
2007-01-31 14:00:00,20.19,20.21,20.19,20.19,1475453.891093789,1.5005,1.502,1.5005,1.5005,1475453.8911
2007-01-31 14:10:00,20.19,20.21,20.18,20.19,1228752.81589187,1.5005,1.502,1.4998,1.5005,1228752.8159
2007-01-31 14:20:00,20.19,20.21,20.16,20.19,1287943.7919035389,1.5005,1.502,1.4983,1.5005,1287943.7919
2007-01-31 14:30:00,20.19,20.25,20.16,20.23,1469405.178216684,1.5005,1.505,1.4983,1.5035,1469405.1782
2007-01-31 14:40:00,20.23,20.28,20.17,20.27,1685862.689033079,1.5035,1.5072,1.499,1.5065,1685862.689
2007-01-31 14:50:00,20.28,20.28,20.23,20.24,1016183.763353614,1.5072,1.5072,1.5035,1.5042,1016183.7634
2007-01-31 15:00:00,20.24,20.27,20.24,20.27,812687.7801310152,1.5042,1.5065,1.5042,1.5065,812687.7801
2007-01-31 15:10:00,20.26,20.27,20.25,20.26,900394.1168490355,1.5057,1.5065,1.505,1.5057,900394.1168
2007-01-31 15:20:00,20.26,20.27,20.25,20.26,1138886.2245748837,1.5057,1.5065,1.505,1.5057,1138886.2246
2007-01-31 15:30:00,20.26,20.27,20.25,20.25,1248195.107282564,1.5057,1.5065,1.505,1.505,1248195.1073
2007-01-31 15:40:00,20.25,20.27,20.22,20.27,1525571.797789801,1.505,1.5065,1.5027,1.5065,1525571.7978
2007-01-31 15:50:00,20.26,20.27,20.22,20.25,2454913.3262649807,1.5057,1.5065,1.5027,1.505,2454913.3263
2007-02-01 09:30:00,20.25,20.33,20.23,20.28,2159822.548046223,1.505,1.5109,1.5035,1.5072,2159822.548
2007-02-01 09:40:00,20.28,20.31,20.19,20.2,2113161.048708557,1.5072,1.5094,1.5005,1.5013,2113161.0487
2007-02-01 09:50:00,20.2,20.21,20.08,20.16,2820860.455329824,1.5013,1.502,1.4923,1.4983,2820860.4553
2007-02-01 10:00:00,20.15,20.18,20.11,20.11,1723019.0681352944,1.4975,1.4998,1.4946,1.4946,1723019.0681
2007-02-01 10:10:00,20.11,20.12,20.07,20.11,1696231.911108116,1.4946,1.4953,1.4916,1.4946,1696231.9111
2007-02-01 10:20:00,20.11,20.15,20.11,20.14,1729499.8319321924,1.4946,1.4975,1.4946,1.4968,1729499.8319
2007-02-01 10:30:00,20.14,20.16,20.13,20.15,1163945.1779228896,1.4968,1.4983,1.496,1.4975,1163945.1779
2007-02-01 10:40:00,20.15,20.25,20.15,20.25,1791715.1643824135,1.4975,1.505,1.4975,1.505,1791715.1644
2007-02-01 10:50:00,20.24,20.31,20.16,20.26,2484292.7888109186,1.5042,1.5094,1.4983,1.5057,2484292.7888
2007-02-01 11:00:00,20.26,20.27,20.18,20.19,1737708.7994082633,1.5057,1.5065,1.4998,1.5005,1737708.7994
2007-02-01 11:10:00,20.18,20.19,20.14,20.16,1179066.9601156516,1.4998,1.5005,1.4968,1.4983,1179066.9601
2007-02-01 11:20:00,20.16,20.17,20.13,20.13,1067165.7718892118,1.4983,1.499,1.496,1.496,1067165.7719
2007-02-01 11:30:00,20.13,20.16,20.13,20.14,985508.1480482966,1.496,1.4983,1.496,1.4968,985508.148
2007-02-01 11:40:00,20.14,20.17,20.13,20.15,783740.3685048707,1.4968,1.499,1.496,1.4975,783740.3685
2007-02-01 11:50:00,20.15,20.17,20.15,20.16,754360.9059589328,1.4975,1.499,1.4975,1.4983,754360.906
2007-02-01 12:00:00,20.16,20.17,20.15,20.17,758681.4151568649,1.4983,1.499,1.4975,1.499,758681.4152
2007-02-01 12:10:00,20.17,20.18,20.16,20.18,1185547.7239125497,1.499,1.4998,1.4983,1.4998,1185547.7239
2007-02-01 12:20:00,20.18,20.2,20.15,20.17,1168697.7380406146,1.4998,1.5013,1.4975,1.499,1168697.738
2007-02-01 12:30:00,20.17,20.19,20.16,20.18,526238.0203081216,1.499,1.5005,1.4983,1.4998,526238.0203
2007-02-01 12:40:00,20.18,20.19,20.17,20.18,589317.4545979291,1.4998,1.5005,1.499,1.4998,589317.4546
2007-02-01 12:50:00,20.18,20.24,20.17,20.19,1752398.5306812322,1.4998,1.5042,1.499,1.5005,1752398.5307
2007-02-01 13:00:00,20.19,20.21,20.17,20.18,692145.5735087115,1.5005,1.502,1.499,1.4998,692145.5735
2007-02-01 13:10:00,20.18,20.21,20.18,20.21,531854.6822654331,1.4998,1.502,1.4998,1.502,531854.6823
2007-02-01 13:20:00,20.21,20.22,20.2,20.21,561666.1957311642,1.502,1.5027,1.5013,1.502,561666.1957
2007-02-01 13:30:00,20.21,20.23,20.19,20.23,955696.6345825656,1.502,1.5035,1.5005,1.5035,955696.6346
2007-02-01 13:40:00,20.23,20.24,20.22,20.23,808367.2709330833,1.5035,1.5042,1.5027,1.5035,808367.2709
2007-02-01 13:50:00,20.23,20.24,20.21,20.23,931501.783074146,1.5035,1.5042,1.502,1.5035,931501.7831
2007-02-01 14:00:00,20.23,20.23,20.21,20.22,693441.7262680911,1.5035,1.5035,1.502,1.5027,693441.7263
2007-02-01 14:10:00,20.22,20.26,20.22,20.25,800158.3034570124,1.5027,1.5057,1.5027,1.505,800158.3035
2007-02-01 14:20:00,20.25,20.27,20.23,20.27,1127220.8497404673,1.505,1.5065,1.5035,1.5065,1127220.8497
2007-02-01 14:30:00,20.27,20.29,20.25,20.28,721957.0869744426,1.5065,1.5079,1.505,1.5072,721957.087
2007-02-01 14:40:00,20.28,20.31,20.27,20.31,935390.241352285,1.5072,1.5094,1.5065,1.5094,935390.2414
2007-02-01 14:50:00,20.31,20.32,20.26,20.28,987668.4026472626,1.5094,1.5102,1.5057,1.5072,987668.4026
2007-02-01 15:00:00,20.28,20.31,20.27,20.28,894777.4548917238,1.5072,1.5094,1.5065,1.5072,894777.4549
2007-02-01 15:10:00,20.28,20.32,20.26,20.3,1327692.4765245134,1.5072,1.5102,1.5057,1.5087,1327692.4765
2007-02-01 15:20:00,20.3,20.3,20.28,20.29,851572.3629124035,1.5087,1.5087,1.5072,1.5079,851572.3629
2007-02-01 15:30:00,20.29,20.29,20.28,20.29,1057660.6516537615,1.5079,1.5079,1.5072,1.5079,1057660.6517
2007-02-01 15:40:00,20.29,20.3,20.25,20.25,1557975.6167742908,1.5079,1.5087,1.505,1.505,1557975.6168
2007-02-01 15:50:00,20.25,20.28,20.22,20.23,2591873.467839426,1.505,1.5072,1.5027,1.5035,2591873.4678
2007-02-02 09:30:00,20.25,20.28,20.18,20.25,1468973.127296891,1.505,1.5072,1.4998,1.505,1468973.1273
2007-02-02 09:40:00,20.25,20.25,20.19,20.19,813119.8310508084,1.505,1.505,1.5005,1.5005,813119.8311
2007-02-02 09:50:00,20.2,20.22,20.19,20.19,556913.6356134389,1.5013,1.5027,1.5005,1.5005,556913.6356
2007-02-02 10:00:00,20.2,20.25,20.19,20.23,686960.9624711932,1.5013,1.505,1.5005,1.5035,686960.9625
2007-02-02 10:10:00,20.23,20.26,20.23,20.24,712019.9158191989,1.5035,1.5057,1.5035,1.5042,712019.9158
2007-02-02 10:20:00,20.24,20.25,20.23,20.24,447604.75290575856,1.5042,1.505,1.5035,1.5042,447604.7529
2007-02-02 10:30:00,20.24,20.24,20.22,20.22,877927.4690197889,1.5042,1.5042,1.5027,1.5027,877927.469
2007-02-02 10:40:00,20.22,20.23,20.22,20.22,1563160.2278118092,1.5027,1.5035,1.5027,1.5027,1563160.2278
2007-02-02 10:50:00,20.22,20.22,20.2,20.2,592341.8110364816,1.5027,1.5027,1.5013,1.5013,592341.811
2007-02-02 11:00:00,20.2,20.22,20.19,20.21,694305.8281076776,1.5013,1.5027,1.5005,1.502,694305.8281
2007-02-02 11:10:00,20.21,20.21,20.19,20.19,381068.9112576053,1.502,1.502,1.5005,1.5005,381068.9113
2007-02-02 11:20:00,20.19,20.19,20.15,20.17,854164.6684311627,1.5005,1.5005,1.4975,1.499,854164.6684
2007-02-02 11:30:00,20.17,20.17,20.14,20.14,962609.4492992568,1.499,1.499,1.4968,1.4968,962609.4493
2007-02-02 11:40:00,20.14,20.16,20.13,20.15,1109506.7620289458,1.4968,1.4983,1.496,1.4975,1109506.762
2007-02-02 11:50:00,20.15,20.15,20.13,20.13,744423.7348036892,1.4975,1.4975,1.496,1.496,744423.7348
2007-02-02 12:00:00,20.13,20.14,20.12,20.14,1050747.83693707,1.496,1.4968,1.4953,1.4968,1050747.8369
2007-02-02 12:10:00,20.14,20.16,20.14,20.14,506363.67799763416,1.4968,1.4983,1.4968,1.4968,506363.678
2007-02-02 12:20:00,20.14,20.16,20.13,20.14,648508.430609598,1.4968,1.4983,1.496,1.4968,648508.4306
2007-02-02 12:30:00,20.14,20.14,20.13,20.14,455813.7203818294,1.4968,1.4968,1.496,1.4968,455813.7204
2007-02-02 12:40:00,20.14,20.14,20.13,20.13,505931.62707784097,1.4968,1.4968,1.496,1.496,505931.6271
2007-02-02 12:50:00,20.14,20.14,20.13,20.14,540495.7006612972,1.4968,1.4968,1.496,1.4968,540495.7007
2007-02-02 13:00:00,20.13,20.14,20.13,20.13,432915.0216327896,1.496,1.4968,1.496,1.496,432915.0216
2007-02-02 13:10:00,20.14,20.14,20.13,20.13,621721.2735824194,1.4968,1.4968,1.496,1.496,621721.2736
2007-02-02 13:20:00,20.13,20.14,20.13,20.14,458838.0768203818,1.496,1.4968,1.496,1.4968,458838.0768
2007-02-02 13:30:00,20.14,20.14,20.13,20.13,372859.9437815344,1.4968,1.4968,1.496,1.496,372859.9438
2007-02-02 13:40:00,20.13,20.14,20.13,20.13,623881.5281813855,1.496,1.4968,1.496,1.496,623881.5282
2007-02-02 13:50:00,20.13,20.14,20.13,20.13,350825.346872081,1.496,1.4968,1.496,1.496,350825.3469
2007-02-02 14:00:00,20.14,20.14,20.13,20.14,1071918.3320069371,1.4968,1.4968,1.496,1.4968,1071918.332
2007-02-02 14:10:00,20.14,20.14,20.12,20.12,709859.6612202328,1.4968,1.4968,1.4953,1.4953,709859.6612
2007-02-02 14:20:00,20.13,20.14,20.09,20.09,1003222.235759818,1.496,1.4968,1.4931,1.4931,1003222.2358
2007-02-02 14:30:00,20.09,20.14,20.09,20.1,1217087.4410574534,1.4931,1.4968,1.4931,1.4938,1217087.4411
2007-02-02 14:40:00,20.1,20.1,20.06,20.09,1085311.9105205266,1.4938,1.4938,1.4908,1.4931,1085311.9105
2007-02-02 14:50:00,20.08,20.1,20.08,20.09,1118579.831344603,1.4923,1.4938,1.4923,1.4931,1118579.8313
2007-02-02 15:00:00,20.09,20.09,20.03,20.04,1393364.2163330803,1.4931,1.4931,1.4886,1.4894,1393364.2163
2007-02-02 15:10:00,20.03,20.05,20.02,20.04,1740733.1558468158,1.4886,1.4901,1.4879,1.4894,1740733.1558
2007-02-02 15:20:00,20.04,20.05,20.02,20.02,1652162.7172892091,1.4894,1.4901,1.4879,1.4879,1652162.7173
2007-02-02 15:30:00,20.02,20.03,19.98,20.02,2903382.181010325,1.4879,1.4886,1.4849,1.4879,2903382.181
2007-02-02 15:40:00,20.02,20.05,20.0,20.05,2007740.624279016,1.4879,1.4901,1.4864,1.4901,2007740.6243
2007-02-02 15:50:00,20.05,20.09,20.03,20.04,3137985.8304580348,1.4901,1.4931,1.4886,1.4894,3137985.8305
2007-02-05 09:30:00,20.05,20.13,19.99,20.09,2250985.292122589,1.4901,1.496,1.4856,1.4931,2250985.2921
2007-02-05 09:40:00,20.08,20.09,20.04,20.06,1081855.5031621808,1.4923,1.4931,1.4894,1.4908,1081855.5032
2007-02-05 09:50:00,20.06,20.09,20.05,20.08,1560135.871373257,1.4908,1.4931,1.4901,1.4923,1560135.8714
2007-02-05 10:00:00,20.08,20.12,20.06,20.1,1429224.4426759162,1.4923,1.4953,1.4908,1.4938,1429224.4427
2007-02-05 10:10:00,20.1,20.1,20.06,20.06,1182523.3674739972,1.4938,1.4938,1.4908,1.4908,1182523.3675
2007-02-05 10:20:00,20.06,20.08,20.05,20.07,1551494.8529773927,1.4908,1.4923,1.4901,1.4916,1551494.853
2007-02-05 10:30:00,20.06,20.08,20.06,20.06,921132.5609991092,1.4908,1.4923,1.4908,1.4908,921132.561
2007-02-05 10:40:00,20.06,20.07,20.06,20.07,464454.7387776935,1.4908,1.4916,1.4908,1.4916,464454.7388
2007-02-05 10:50:00,20.06,20.07,20.06,20.07,335271.5137595257,1.4908,1.4916,1.4908,1.4916,335271.5138
2007-02-05 11:00:00,20.07,20.08,20.06,20.07,767754.4844725222,1.4916,1.4923,1.4908,1.4916,767754.4845
2007-02-05 11:10:00,20.07,20.07,20.04,20.06,914219.746282418,1.4916,1.4916,1.4894,1.4908,914219.7463
2007-02-05 11:20:00,20.06,20.06,20.04,20.04,635978.9539355951,1.4908,1.4908,1.4894,1.4894,635978.9539
2007-02-05 11:30:00,20.04,20.06,20.04,20.06,497722.6596017701,1.4894,1.4908,1.4894,1.4908,497722.6596
2007-02-05 11:40:00,20.06,20.07,20.05,20.06,415200.93392126827,1.4908,1.4916,1.4901,1.4908,415200.9339
2007-02-05 11:50:00,20.06,20.08,20.06,20.06,364218.9253856703,1.4908,1.4923,1.4908,1.4908,364218.9254
2007-02-05 12:00:00,20.06,20.06,20.05,20.05,243244.6678435734,1.4908,1.4908,1.4901,1.4901,243244.6678
2007-02-05 12:10:00,20.05,20.05,20.04,20.05,336135.6155991121,1.4901,1.4901,1.4894,1.4901,336135.6156
2007-02-05 12:20:00,20.05,20.07,20.05,20.07,213433.1543778424,1.4901,1.4916,1.4901,1.4916,213433.1544
2007-02-05 12:30:00,20.07,20.08,20.06,20.07,976867.1296524324,1.4916,1.4923,1.4908,1.4916,976867.1297
2007-02-05 12:40:00,20.08,20.09,20.07,20.07,251021.58439985107,1.4923,1.4931,1.4916,1.4916,251021.5844
2007-02-05 12:50:00,20.07,20.09,20.07,20.09,262686.95923426753,1.4916,1.4931,1.4916,1.4931,262686.9592
2007-02-05 13:00:00,20.09,20.1,20.09,20.09,451061.16026410414,1.4931,1.4938,1.4931,1.4931,451061.1603
2007-02-05 13:10:00,20.1,20.1,20.09,20.1,318421.52788759075,1.4938,1.4938,1.4931,1.4938,318421.5279
2007-02-05 13:20:00,20.1,20.1,20.09,20.09,323174.08800531604,1.4938,1.4938,1.4931,1.4931,323174.088
2007-02-05 13:30:00,20.09,20.12,20.09,20.12,456677.8222214158,1.4931,1.4953,1.4931,1.4953,456677.8222
2007-02-05 13:40:00,20.12,20.12,20.11,20.11,448900.90566513815,1.4953,1.4953,1.4946,1.4946,448900.9057
2007-02-05 13:50:00,20.11,20.12,20.11,20.12,339159.97203766456,1.4946,1.4953,1.4946,1.4953,339159.972
2007-02-05 14:00:00,20.12,20.12,20.11,20.11,381933.0130971917,1.4953,1.4953,1.4946,1.4946,381933.0131
2007-02-05 14:10:00,20.11,20.12,20.11,20.12,451493.2111838974,1.4946,1.4953,1.4946,1.4953,451493.2112
2007-02-05 14:20:00,20.12,20.12,20.11,20.12,373291.9947013276,1.4953,1.4953,1.4946,1.4953,373291.9947
2007-02-05 14:30:00,20.12,20.12,20.11,20.12,501611.11787990894,1.4953,1.4953,1.4946,1.4953,501611.1179
2007-02-05 14:40:00,20.12,20.12,20.11,20.12,568146.9595280623,1.4953,1.4953,1.4946,1.4953,568146.9595
2007-02-05 14:50:00,20.12,20.13,20.12,20.12,714612.2213379581,1.4953,1.496,1.4953,1.4953,714612.2213
2007-02-05 15:00:00,20.12,20.12,20.11,20.12,590181.5564375157,1.4953,1.4953,1.4946,1.4953,590181.5564
2007-02-05 15:10:00,20.12,20.12,20.11,20.11,643323.8195720796,1.4953,1.4953,1.4946,1.4946,643323.8196
2007-02-05 15:20:00,20.11,20.12,20.11,20.12,649372.5324491845,1.4946,1.4953,1.4946,1.4953,649372.5324
2007-02-05 15:30:00,20.12,20.12,20.1,20.11,746151.938482862,1.4953,1.4953,1.4938,1.4946,746151.9385
2007-02-05 15:40:00,20.11,20.12,20.09,20.1,1414966.7623227406,1.4946,1.4953,1.4931,1.4938,1414966.7623
2007-02-05 15:50:00,20.1,20.12,20.09,20.11,1452555.192344749,1.4938,1.4953,1.4931,1.4946,1452555.1923
2007-02-06 09:30:00,20.11,20.12,20.03,20.06,1656051.175567348,1.4946,1.4953,1.4886,1.4908,1656051.1756
2007-02-06 09:40:00,20.06,20.09,20.03,20.05,1010567.1013963023,1.4908,1.4931,1.4886,1.4901,1010567.1014
2007-02-06 09:50:00,20.05,20.06,19.99,19.99,1438729.5629113668,1.4901,1.4908,1.4856,1.4856,1438729.5629
2007-02-06 10:00:00,19.99,20.01,19.97,20.01,1350159.1243537602,1.4856,1.4871,1.4842,1.4871,1350159.1244
2007-02-06 10:10:00,20.01,20.04,20.0,20.03,646780.2269304253,1.4871,1.4894,1.4864,1.4886,646780.2269
2007-02-06 10:20:00,20.03,20.05,20.02,20.02,736214.7673276183,1.4886,1.4901,1.4879,1.4879,736214.7673
2007-02-06 10:30:00,20.02,20.02,20.0,20.01,1127220.8497404673,1.4879,1.4879,1.4864,1.4871,1127220.8497
2007-02-06 10:40:00,20.01,20.01,20.0,20.0,1155304.1595270254,1.4871,1.4871,1.4864,1.4864,1155304.1595
2007-02-06 10:50:00,20.0,20.0,19.97,19.99,1217951.5428970398,1.4864,1.4864,1.4842,1.4856,1217951.5429
2007-02-06 11:00:00,19.99,19.99,19.98,19.99,2165439.2100035343,1.4856,1.4856,1.4849,1.4856,2165439.21
2007-02-06 11:10:00,19.99,19.99,19.97,19.97,1530324.3579075255,1.4856,1.4856,1.4842,1.4842,1530324.3579
2007-02-06 11:20:00,19.97,19.98,19.96,19.98,731462.207209893,1.4842,1.4849,1.4834,1.4849,731462.2072
2007-02-06 11:30:00,19.98,19.98,19.96,19.97,466614.99337665946,1.4849,1.4849,1.4834,1.4842,466614.9934
2007-02-06 11:40:00,19.97,19.97,19.94,19.95,911195.3898438656,1.4842,1.4842,1.4819,1.4827,911195.3898
2007-02-06 11:50:00,19.96,19.96,19.92,19.93,752632.70227976,1.4834,1.4834,1.4804,1.4812,752632.7023
2007-02-06 12:00:00,19.93,19.94,19.89,19.9,2139516.1548159425,1.4812,1.4819,1.4782,1.479,2139516.1548
2007-02-06 12:10:00,19.9,19.91,19.9,19.9,1073646.53568611,1.479,1.4797,1.479,1.479,1073646.5357
2007-02-06 12:20:00,19.9,19.9,19.87,19.89,737510.9200869979,1.479,1.479,1.4767,1.4782,737510.9201
2007-02-06 12:30:00,19.89,19.93,19.89,19.93,691713.5225889183,1.4782,1.4812,1.4782,1.4812,691713.5226
2007-02-06 12:40:00,19.93,19.93,19.91,19.91,892185.1493729646,1.4812,1.4812,1.4797,1.4797,892185.1494
2007-02-06 12:50:00,19.91,19.92,19.91,19.91,658877.6526846349,1.4797,1.4804,1.4797,1.4797,658877.6527
2007-02-06 13:00:00,19.91,19.92,19.9,19.9,1253379.7183200826,1.4797,1.4804,1.479,1.479,1253379.7183
2007-02-06 13:10:00,19.9,19.91,19.9,19.91,406127.864605611,1.479,1.4797,1.479,1.4797,406127.8646
2007-02-06 13:20:00,19.91,19.91,19.88,19.9,1157896.4650457846,1.4797,1.4797,1.4775,1.479,1157896.465
2007-02-06 13:30:00,19.9,19.91,19.9,19.91,1402437.2856487376,1.479,1.4797,1.479,1.4797,1402437.2856
2007-02-06 13:40:00,19.9,19.91,19.9,19.91,721957.0869744426,1.479,1.4797,1.479,1.4797,721957.087
2007-02-06 13:50:00,19.91,19.91,19.91,19.91,1172154.1453989604,1.4797,1.4797,1.4797,1.4797,1172154.1454
2007-02-06 14:00:00,19.91,19.91,19.9,19.91,726709.6470921679,1.4797,1.4797,1.479,1.4797,726709.6471
2007-02-06 14:10:00,19.91,19.91,19.9,19.9,520621.3583508099,1.4797,1.4797,1.479,1.479,520621.3584
2007-02-06 14:20:00,19.91,19.91,19.9,19.91,1214927.1864584875,1.4797,1.4797,1.479,1.4797,1214927.1865
2007-02-06 14:30:00,19.91,19.91,19.88,19.88,750472.4476807939,1.4797,1.4797,1.4775,1.4775,750472.4477
2007-02-06 14:40:00,19.88,19.89,19.87,19.88,1061549.1099319004,1.4775,1.4782,1.4767,1.4775,1061549.1099
2007-02-06 14:50:00,19.88,19.88,19.86,19.86,1055500.3970547954,1.4775,1.4775,1.476,1.476,1055500.3971
2007-02-06 15:00:00,19.87,19.87,19.86,19.87,973410.7222940868,1.4767,1.4767,1.476,1.4767,973410.7223
2007-02-06 15:10:00,19.87,19.91,19.86,19.9,1268069.449593051,1.4767,1.4797,1.476,1.479,1268069.4496
2007-02-06 15:20:00,19.9,19.92,19.88,19.9,980755.5879305712,1.479,1.4804,1.4775,1.479,980755.5879
2007-02-06 15:30:00,19.9,19.91,19.89,19.9,1156600.3122864051,1.479,1.4797,1.4782,1.479,1156600.3123
2007-02-06 15:40:00,19.9,19.91,19.89,19.91,1645249.9025725175,1.479,1.4797,1.4782,1.4797,1645249.9026
2007-02-06 15:50:00,19.91,19.91,19.89,19.9,2460097.937302499,1.4797,1.4797,1.4782,1.479,2460097.9373
2007-02-07 09:30:00,19.91,19.95,19.88,19.9,1198077.2005865525,1.4797,1.4827,1.4775,1.479,1198077.2006
2007-02-07 09:40:00,19.9,19.99,19.9,19.94,1255539.9729190485,1.479,1.4856,1.479,1.4819,1255539.9729
2007-02-07 09:50:00,19.94,19.95,19.92,19.94,631658.4447376631,1.4819,1.4827,1.4804,1.4819,631658.4447
2007-02-07 10:00:00,19.93,19.94,19.92,19.92,385389.42045553727,1.4812,1.4819,1.4804,1.4804,385389.4205
2007-02-07 10:10:00,19.92,19.92,19.91,19.91,437235.53083072166,1.4804,1.4804,1.4797,1.4797,437235.5308
2007-02-07 10:20:00,19.92,19.92,19.88,19.9,1026120.9345088576,1.4804,1.4804,1.4775,1.479,1026120.9345
2007-02-07 10:30:00,19.9,19.91,19.88,19.89,1045563.2258995518,1.479,1.4797,1.4775,1.4782,1045563.2259
2007-02-07 10:40:00,19.89,19.91,19.89,19.91,1128949.05341964,1.4782,1.4797,1.4782,1.4797,1128949.0534
2007-02-07 10:50:00,19.91,19.92,19.91,19.91,661902.0091231873,1.4797,1.4804,1.4797,1.4797,661902.0091
2007-02-07 11:00:00,19.91,19.94,19.91,19.93,1097841.3871945294,1.4797,1.4819,1.4797,1.4812,1097841.3872
2007-02-07 11:10:00,19.93,19.93,19.91,19.92,1395524.4709320464,1.4812,1.4812,1.4797,1.4804,1395524.4709
2007-02-07 11:20:00,19.92,19.92,19.9,19.91,1634880.680497481,1.4804,1.4804,1.479,1.4797,1634880.6805
2007-02-07 11:30:00,19.91,19.91,19.87,19.88,565554.654009303,1.4797,1.4797,1.4767,1.4775,565554.654
2007-02-07 11:40:00,19.88,19.89,19.84,19.84,807071.1181737037,1.4775,1.4782,1.4745,1.4745,807071.1182
2007-02-07 11:50:00,19.84,19.88,19.84,19.87,622585.3754220059,1.4745,1.4775,1.4745,1.4767,622585.3754
2007-02-07 12:00:00,19.87,19.9,19.87,19.88,561234.144811371,1.4767,1.479,1.4767,1.4775,561234.1448
2007-02-07 12:10:00,19.88,19.9,19.86,19.86,325334.342604282,1.4775,1.479,1.476,1.476,325334.3426
2007-02-07 12:20:00,19.86,19.88,19.85,19.87,310644.6113313131,1.476,1.4775,1.4752,1.4767,310644.6113
2007-02-07 12:30:00,19.86,19.87,19.85,19.85,205224.18690177152,1.476,1.4767,1.4752,1.4752,205224.1869
2007-02-07 12:40:00,19.85,19.86,19.84,19.85,384093.2676961577,1.4752,1.476,1.4745,1.4752,384093.2677
2007-02-07 12:50:00,19.85,19.88,19.84,19.88,445876.5492265857,1.4752,1.4775,1.4745,1.4775,445876.5492
2007-02-07 13:00:00,19.88,19.92,19.88,19.91,747016.0403224484,1.4775,1.4804,1.4775,1.4797,747016.0403
2007-02-07 13:10:00,19.91,19.92,19.9,19.9,891753.0984531714,1.4797,1.4804,1.479,1.479,891753.0985
2007-02-07 13:20:00,19.9,19.91,19.89,19.9,247997.22796129863,1.479,1.4797,1.4782,1.479,247997.228
2007-02-07 13:30:00,19.9,19.91,19.9,19.9,254477.9917581967,1.479,1.4797,1.479,1.479,254477.9918
2007-02-07 13:40:00,19.9,19.91,19.9,19.91,536607.2423831584,1.479,1.4797,1.479,1.4797,536607.2424
2007-02-07 13:50:00,19.91,19.92,19.91,19.92,1194620.793228207,1.4797,1.4804,1.4797,1.4804,1194620.7932
2007-02-07 14:00:00,19.92,19.92,19.88,19.89,699922.4900649892,1.4804,1.4804,1.4775,1.4782,699922.4901
2007-02-07 14:10:00,19.89,19.9,19.87,19.89,350393.2959522878,1.4782,1.479,1.4767,1.4782,350393.296
2007-02-07 14:20:00,19.89,19.91,19.88,19.9,466614.99337665946,1.4782,1.4797,1.4775,1.479,466614.9934
2007-02-07 14:30:00,19.89,19.9,19.87,19.87,903850.5242073812,1.4782,1.479,1.4767,1.4767,903850.5242
2007-02-07 14:40:00,19.87,19.89,19.86,19.86,799726.2525372192,1.4767,1.4782,1.476,1.476,799726.2525
2007-02-07 14:50:00,19.86,19.87,19.85,19.87,591477.7091968952,1.476,1.4767,1.4752,1.4767,591477.7092
2007-02-07 15:00:00,19.87,19.87,19.85,19.85,489081.64120590605,1.4767,1.4767,1.4752,1.4752,489081.6412
2007-02-07 15:10:00,19.85,19.87,19.85,19.85,569011.0613676487,1.4752,1.4767,1.4752,1.4752,569011.0614
2007-02-07 15:20:00,19.86,19.87,19.85,19.87,681344.3005138815,1.476,1.4767,1.4752,1.4767,681344.3005
2007-02-07 15:30:00,19.87,19.87,19.85,19.86,650236.6342887708,1.4767,1.4767,1.4752,1.476,650236.6343
2007-02-07 15:40:00,19.86,19.9,19.86,19.89,955696.6345825656,1.476,1.479,1.476,1.4782,955696.6346
2007-02-07 15:50:00,19.89,19.91,19.88,19.89,1185547.7239125497,1.4782,1.4797,1.4775,1.4782,1185547.7239
2007-02-08 09:30:00,19.81,19.88,19.73,19.79,2259626.310518453,1.4723,1.4775,1.4663,1.4708,2259626.3105
2007-02-08 09:40:00,19.79,19.82,19.73,19.77,1713945.998819637,1.4708,1.473,1.4663,1.4693,1713945.9988
2007-02-08 09:50:00,19.77,19.78,19.73,19.76,1304361.7268556806,1.4693,1.47,1.4663,1.4685,1304361.7269
2007-02-08 10:00:00,19.76,19.76,19.69,19.71,2396586.452092898,1.4685,1.4685,1.4633,1.4648,2396586.4521
2007-02-08 10:10:00,19.72,19.73,19.68,19.69,1933427.8660745844,1.4656,1.4663,1.4626,1.4633,1933427.8661
2007-02-08 10:20:00,19.69,19.71,19.61,19.66,3457703.511105005,1.4633,1.4648,1.4574,1.4611,3457703.5111
2007-02-08 10:30:00,19.66,19.69,19.64,19.66,1980953.4672518368,1.4611,1.4633,1.4596,1.4611,1980953.4673
2007-02-08 10:40:00,19.67,19.67,19.64,19.65,1978361.1617330776,1.4619,1.4619,1.4596,1.4604,1978361.1617
2007-02-08 10:50:00,19.65,19.71,19.65,19.7,1335901.4440005843,1.4604,1.4648,1.4604,1.4641,1335901.444
2007-02-08 11:00:00,19.7,19.72,19.69,19.69,2171487.92288064,1.4641,1.4656,1.4633,1.4633,2171487.9229
2007-02-08 11:10:00,19.69,19.69,19.67,19.67,1038650.4111828604,1.4633,1.4633,1.4619,1.4619,1038650.4112
2007-02-08 11:20:00,19.67,19.69,19.66,19.67,1541125.630902356,1.4619,1.4633,1.4611,1.4619,1541125.6309
2007-02-08 11:30:00,19.66,19.68,19.66,19.68,1223568.2048543517,1.4611,1.4626,1.4611,1.4626,1223568.2049
2007-02-08 11:40:00,19.68,19.71,19.66,19.67,1183387.4693135836,1.4626,1.4648,1.4611,1.4619,1183387.4693
2007-02-08 11:50:00,19.67,19.68,19.67,19.67,1111667.016627912,1.4619,1.4626,1.4619,1.4619,1111667.0166
2007-02-08 12:00:00,19.67,19.69,19.66,19.68,1090928.572477838,1.4619,1.4633,1.4611,1.4626,1090928.5725
2007-02-08 12:10:00,19.68,19.7,19.67,19.69,619993.0699032466,1.4626,1.4641,1.4619,1.4633,619993.0699
2007-02-08 12:20:00,19.69,19.71,19.67,19.69,690417.3698295387,1.4633,1.4648,1.4619,1.4633,690417.3698
2007-02-08 12:30:00,19.69,19.7,19.68,19.69,581972.5889614448,1.4633,1.4641,1.4626,1.4633,581972.589
2007-02-08 12:40:00,19.69,19.76,19.69,19.76,2082485.43340324,1.4633,1.4685,1.4633,1.4685,2082485.4334
2007-02-08 12:50:00,19.75,19.78,19.75,19.77,716772.4759369241,1.4678,1.47,1.4678,1.4693,716772.4759
2007-02-08 13:00:00,19.78,19.81,19.77,19.81,685232.7587920203,1.47,1.4723,1.4693,1.4723,685232.7588
2007-02-08 13:10:00,19.8,19.83,19.79,19.81,654989.1944064961,1.4715,1.4738,1.4708,1.4723,654989.1944
2007-02-08 13:20:00,19.81,19.81,19.76,19.77,565986.7049290963,1.4723,1.4723,1.4685,1.4693,565986.7049
2007-02-08 13:30:00,19.78,19.78,19.75,19.75,327494.59720324806,1.47,1.47,1.4678,1.4678,327494.5972
2007-02-08 13:40:00,19.75,19.75,19.74,19.74,609191.7969084166,1.4678,1.4678,1.4671,1.4671,609191.7969
2007-02-08 13:50:00,19.75,19.75,19.72,19.74,407856.0682847839,1.4678,1.4678,1.4656,1.4671,407856.0683
2007-02-08 14:00:00,19.73,19.75,19.72,19.72,616104.6116251078,1.4663,1.4678,1.4656,1.4656,616104.6116
2007-02-08 14:10:00,19.72,19.74,19.69,19.69,775963.451948593,1.4656,1.4671,1.4633,1.4633,775963.4519
2007-02-08 14:20:00,19.69,19.73,19.69,19.72,677887.8931555358,1.4633,1.4663,1.4633,1.4656,677887.8932
2007-02-08 14:30:00,19.72,19.73,19.7,19.72,865830.0432655793,1.4656,1.4663,1.4641,1.4656,865830.0433
2007-02-08 14:40:00,19.72,19.72,19.7,19.71,1100433.6927132886,1.4656,1.4656,1.4641,1.4648,1100433.6927
2007-02-08 14:50:00,19.71,19.74,19.71,19.72,1350591.1752735532,1.4648,1.4671,1.4648,1.4656,1350591.1753
2007-02-08 15:00:00,19.72,19.74,19.7,19.71,583700.7926406176,1.4656,1.4671,1.4641,1.4648,583700.7926
2007-02-08 15:10:00,19.71,19.74,19.69,19.69,795837.7942590803,1.4648,1.4671,1.4633,1.4633,795837.7943
2007-02-08 15:20:00,19.7,19.71,19.69,19.7,636411.0048553883,1.4641,1.4648,1.4633,1.4641,636411.0049
2007-02-08 15:30:00,19.7,19.7,19.67,19.67,1212766.9318595214,1.4641,1.4641,1.4619,1.4619,1212766.9319
2007-02-08 15:40:00,19.68,19.69,19.67,19.69,1117715.7295050167,1.4626,1.4633,1.4619,1.4633,1117715.7295
2007-02-08 15:50:00,19.69,19.73,19.68,19.72,1753694.683440612,1.4633,1.4663,1.4626,1.4656,1753694.6834
2007-02-09 09:30:00,19.69,19.75,19.68,19.73,1646546.0553318977,1.4633,1.4678,1.4626,1.4663,1646546.0553
2007-02-09 09:40:00,19.73,19.74,19.67,19.69,1089632.4197184586,1.4663,1.4671,1.4619,1.4633,1089632.4197
2007-02-09 09:50:00,19.69,19.73,19.68,19.7,788060.8777028027,1.4633,1.4663,1.4626,1.4641,788060.8777
2007-02-09 10:00:00,19.7,19.74,19.68,19.74,798862.1506976328,1.4641,1.4671,1.4626,1.4671,798862.1507
2007-02-09 10:10:00,19.74,19.77,19.73,19.76,697330.18454623,1.4671,1.4693,1.4663,1.4685,697330.1845
2007-02-09 10:20:00,19.76,19.81,19.76,19.78,979459.4351711916,1.4685,1.4723,1.4685,1.47,979459.4352
2007-02-09 10:30:00,19.78,19.79,19.75,19.77,937982.5468710442,1.47,1.4708,1.4678,1.4693,937982.5469
2007-02-09 10:40:00,19.76,19.78,19.72,19.76,401807.355407679,1.4685,1.47,1.4656,1.4685,401807.3554
2007-02-09 10:50:00,19.76,19.76,19.74,19.75,467047.0442964527,1.4685,1.4685,1.4671,1.4678,467047.0443
2007-02-09 11:00:00,19.75,19.76,19.73,19.74,518029.05283205066,1.4678,1.4685,1.4663,1.4671,518029.0528
2007-02-09 11:10:00,19.74,19.75,19.73,19.75,401807.355407679,1.4671,1.4678,1.4663,1.4678,401807.3554
2007-02-09 11:20:00,19.75,19.75,19.69,19.69,556481.5846936457,1.4678,1.4678,1.4633,1.4633,556481.5847
2007-02-09 11:30:00,19.69,19.72,19.69,19.71,627769.9864595243,1.4633,1.4656,1.4633,1.4648,627769.9865
2007-02-09 11:40:00,19.71,19.72,19.69,19.72,497722.6596017701,1.4648,1.4656,1.4633,1.4656,497722.6596
2007-02-09 11:50:00,19.72,19.76,19.72,19.76,770346.7899912813,1.4656,1.4685,1.4656,1.4685,770346.79
2007-02-09 12:00:00,19.76,19.8,19.75,19.79,708131.45754106,1.4685,1.4715,1.4678,1.4708,708131.4575
2007-02-09 12:10:00,19.79,19.83,19.79,19.82,865397.9923457861,1.4708,1.4738,1.4708,1.473,865397.9923
2007-02-09 12:20:00,19.82,19.85,19.8,19.83,1037354.2584234808,1.473,1.4752,1.4715,1.4738,1037354.2584
2007-02-09 12:30:00,19.83,19.84,19.81,19.82,746583.9894026552,1.4738,1.4745,1.4723,1.473,746583.9894
2007-02-09 12:40:00,19.82,19.83,19.82,19.82,391870.18425243534,1.473,1.4738,1.473,1.473,391870.1843
2007-02-09 12:50:00,19.83,19.86,19.82,19.85,782444.215745491,1.4738,1.476,1.473,1.4752,782444.2157
2007-02-09 13:00:00,19.85,19.85,19.83,19.84,432482.9707129965,1.4752,1.4752,1.4738,1.4745,432482.9707
2007-02-09 13:10:00,19.84,19.86,19.82,19.84,565554.654009303,1.4745,1.476,1.473,1.4745,565554.654
2007-02-09 13:20:00,19.84,19.85,19.83,19.84,447604.75290575856,1.4745,1.4752,1.4738,1.4745,447604.7529
2007-02-09 13:30:00,19.84,19.84,19.76,19.78,984644.0462087102,1.4745,1.4745,1.4685,1.47,984644.0462
2007-02-09 13:40:00,19.78,19.78,19.7,19.71,1167401.5852812352,1.47,1.47,1.4641,1.4648,1167401.5853
2007-02-09 13:50:00,19.71,19.76,19.7,19.76,972546.6204545004,1.4648,1.4685,1.4641,1.4685,972546.6205
2007-02-09 14:00:00,19.76,19.77,19.75,19.77,531854.6822654331,1.4685,1.4693,1.4678,1.4693,531854.6823
2007-02-09 14:10:00,19.77,19.78,19.75,19.76,568146.9595280623,1.4693,1.47,1.4678,1.4685,568146.9595
2007-02-09 14:20:00,19.76,19.78,19.75,19.78,459702.17865996825,1.4685,1.47,1.4678,1.47,459702.1787
2007-02-09 14:30:00,19.78,19.78,19.75,19.78,596662.3202344136,1.47,1.47,1.4678,1.47,596662.3202
2007-02-09 14:40:00,19.78,19.78,19.75,19.75,339592.0229574577,1.47,1.47,1.4678,1.4678,339592.023
2007-02-09 14:50:00,19.75,19.76,19.73,19.75,523645.7147893623,1.4678,1.4685,1.4663,1.4678,523645.7148
2007-02-09 15:00:00,19.75,19.76,19.74,19.76,490377.7939652856,1.4678,1.4685,1.4671,1.4685,490377.794
2007-02-09 15:10:00,19.75,19.77,19.75,19.77,660605.8563638077,1.4678,1.4693,1.4678,1.4693,660605.8564
2007-02-09 15:20:00,19.76,19.79,19.75,19.77,509820.0853559798,1.4685,1.4708,1.4678,1.4693,509820.0854
2007-02-09 15:30:00,19.77,19.78,19.77,19.77,542655.9552602633,1.4693,1.47,1.4693,1.4693,542655.9553
2007-02-09 15:40:00,19.77,19.78,19.74,19.75,832130.0715217094,1.4693,1.47,1.4671,1.4678,832130.0715
2007-02-09 15:50:00,19.75,19.76,19.74,19.76,1707033.184102946,1.4678,1.4685,1.4671,1.4685,1707033.1841
2007-02-12 09:30:00,19.73,19.79,19.73,19.78,1421015.4751998454,1.4663,1.4708,1.4663,1.47,1421015.4752
2007-02-12 09:40:00,19.78,19.79,19.74,19.77,1036922.2075036876,1.47,1.4708,1.4671,1.4693,1036922.2075
2007-02-12 09:50:00,19.77,19.81,19.73,19.75,1460332.108901027,1.4693,1.4723,1.4663,1.4678,1460332.1089
2007-02-12 10:00:00,19.75,19.77,19.73,19.74,788924.979542389,1.4678,1.4693,1.4663,1.4671,788924.9795
2007-02-12 10:10:00,19.74,19.78,19.71,19.76,788492.9286225958,1.4671,1.47,1.4648,1.4685,788492.9286
2007-02-12 10:20:00,19.76,19.77,19.74,19.76,515436.7473132914,1.4685,1.4693,1.4671,1.4685,515436.7473
2007-02-12 10:30:00,19.76,19.79,19.76,19.77,488217.53936631966,1.4685,1.4708,1.4685,1.4693,488217.5394
2007-02-12 10:40:00,19.77,19.8,19.77,19.8,632522.5465772495,1.4693,1.4715,1.4693,1.4715,632522.5466
2007-02-12 10:50:00,19.8,19.84,19.8,19.83,750040.3967610007,1.4715,1.4745,1.4715,1.4738,750040.3968
2007-02-12 11:00:00,19.83,19.88,19.82,19.87,734486.5636484455,1.4738,1.4775,1.473,1.4767,734486.5636
2007-02-12 11:10:00,19.87,19.89,19.87,19.88,597094.3711542068,1.4767,1.4782,1.4767,1.4775,597094.3712
2007-02-12 11:20:00,19.88,19.88,19.85,19.87,597526.422074,1.4775,1.4775,1.4752,1.4767,597526.4221
2007-02-12 11:30:00,19.87,19.87,19.84,19.85,352985.60147104703,1.4767,1.4767,1.4745,1.4752,352985.6015
2007-02-12 11:40:00,19.85,19.88,19.85,19.87,430754.7670338236,1.4752,1.4775,1.4752,1.4767,430754.767
2007-02-12 11:50:00,19.87,19.87,19.78,19.82,1041674.767621413,1.4767,1.4767,1.47,1.473,1041674.7676
2007-02-12 12:00:00,19.82,19.85,19.81,19.84,450197.05842451775,1.473,1.4752,1.4723,1.4745,450197.0584
2007-02-12 12:10:00,19.84,19.84,19.83,19.84,234603.6494477093,1.4745,1.4745,1.4738,1.4745,234603.6494
2007-02-12 12:20:00,19.84,19.85,19.83,19.83,1046859.3786589314,1.4745,1.4752,1.4738,1.4738,1046859.3787
2007-02-12 12:30:00,19.83,19.84,19.82,19.82,309348.4585719335,1.4738,1.4745,1.473,1.473,309348.4586
2007-02-12 12:40:00,19.82,19.83,19.8,19.81,493402.1504038381,1.473,1.4738,1.4715,1.4723,493402.1504
2007-02-12 12:50:00,19.81,19.81,19.8,19.81,360762.5180273247,1.4723,1.4723,1.4715,1.4723,360762.518
2007-02-12 13:00:00,19.81,19.82,19.81,19.81,426002.2069160984,1.4723,1.473,1.4723,1.4723,426002.2069
2007-02-12 13:10:00,19.81,19.82,19.81,19.81,225962.6310518453,1.4723,1.473,1.4723,1.4723,225962.6311
2007-02-12 13:20:00,19.81,19.82,19.81,19.81,258798.5009561288,1.4723,1.473,1.4723,1.4723,258798.501
2007-02-12 13:30:00,19.81,19.81,19.8,19.8,297251.0328177238,1.4723,1.4723,1.4715,1.4715,297251.0328
2007-02-12 13:40:00,19.8,19.81,19.79,19.81,464886.7896974867,1.4715,1.4723,1.4708,1.4723,464886.7897
2007-02-12 13:50:00,19.81,19.81,19.79,19.81,457973.9749807954,1.4723,1.4723,1.4708,1.4723,457973.975
2007-02-12 14:00:00,19.81,19.81,19.8,19.81,312372.81501048594,1.4723,1.4723,1.4715,1.4723,312372.815
2007-02-12 14:10:00,19.81,19.81,19.78,19.78,425138.105076512,1.4723,1.4723,1.47,1.47,425138.1051
2007-02-12 14:20:00,19.78,19.8,19.78,19.8,502043.1687997021,1.47,1.4715,1.47,1.4715,502043.1688
2007-02-12 14:30:00,19.8,19.8,19.79,19.8,603143.0840313117,1.4715,1.4715,1.4708,1.4715,603143.084
2007-02-12 14:40:00,19.79,19.8,19.79,19.79,419521.4431192004,1.4708,1.4715,1.4708,1.4708,419521.4431
2007-02-12 14:50:00,19.8,19.81,19.8,19.8,298979.2364968966,1.4715,1.4723,1.4715,1.4715,298979.2365
2007-02-12 15:00:00,19.8,19.8,19.79,19.79,288177.96350206656,1.4715,1.4715,1.4708,1.4708,288177.9635
2007-02-12 15:10:00,19.79,19.8,19.79,19.8,426002.2069160984,1.4708,1.4715,1.4708,1.4715,426002.2069
2007-02-12 15:20:00,19.79,19.81,19.79,19.8,743991.683883896,1.4708,1.4723,1.4708,1.4715,743991.6839
2007-02-12 15:30:00,19.8,19.82,19.8,19.81,900394.1168490355,1.4715,1.473,1.4715,1.4723,900394.1168
2007-02-12 15:40:00,19.81,19.81,19.8,19.81,774667.2991892134,1.4723,1.4723,1.4715,1.4723,774667.2992
2007-02-12 15:50:00,19.8,19.81,19.8,19.81,1002790.1848400248,1.4715,1.4723,1.4715,1.4723,1002790.1848
2007-02-13 09:30:00,19.84,19.85,19.81,19.81,1777457.484029238,1.4745,1.4752,1.4723,1.4723,1777457.484
2007-02-13 09:40:00,19.81,19.85,19.81,19.83,652396.8888877368,1.4723,1.4752,1.4723,1.4738,652396.8889
2007-02-13 09:50:00,19.83,19.85,19.82,19.84,637707.1576147679,1.4738,1.4752,1.473,1.4745,637707.1576
2007-02-13 10:00:00,19.84,19.86,19.83,19.84,613944.3570261417,1.4745,1.476,1.4738,1.4745,613944.357
2007-02-13 10:10:00,19.84,19.85,19.83,19.85,619561.0189834534,1.4745,1.4752,1.4738,1.4752,619561.019
2007-02-13 10:20:00,19.85,19.86,19.83,19.84,623017.4263417991,1.4752,1.476,1.4738,1.4745,623017.4263
2007-02-13 10:30:00,19.84,19.85,19.8,19.84,657149.4490054621,1.4745,1.4752,1.4715,1.4745,657149.449
2007-02-13 10:40:00,19.84,19.87,19.82,19.87,687825.0643107796,1.4745,1.4767,1.473,1.4767,687825.0643
2007-02-13 10:50:00,19.87,19.88,19.86,19.87,502475.2197194953,1.4767,1.4775,1.476,1.4767,502475.2197
2007-02-13 11:00:00,19.86,19.89,19.86,19.88,788060.8777028027,1.476,1.4782,1.476,1.4775,788060.8777
2007-02-13 11:10:00,19.88,19.9,19.88,19.9,517597.0019122575,1.4775,1.479,1.4775,1.479,517597.0019
2007-02-13 11:20:00,19.9,19.91,19.89,19.9,547408.5153779885,1.479,1.4797,1.4782,1.479,547408.5154
2007-02-13 11:30:00,19.9,19.91,19.88,19.9,1119443.9331841895,1.479,1.4797,1.4775,1.479,1119443.9332
2007-02-13 11:40:00,19.9,20.02,19.89,19.91,786332.6740236299,1.479,1.4879,1.4782,1.4797,786332.674
2007-02-13 11:50:00,19.91,19.93,19.91,19.91,1092224.7252372175,1.4797,1.4812,1.4797,1.4797,1092224.7252
2007-02-13 12:00:00,19.91,19.92,19.89,19.9,550864.9227363341,1.4797,1.4804,1.4782,1.479,550864.9227
2007-02-13 12:10:00,19.9,19.91,19.89,19.91,390574.0314930557,1.479,1.4797,1.4782,1.4797,390574.0315
2007-02-13 12:20:00,19.91,19.93,19.9,19.91,568579.0104478555,1.4797,1.4812,1.479,1.4797,568579.0104
2007-02-13 12:30:00,19.91,19.94,19.91,19.94,620857.171742833,1.4797,1.4819,1.4797,1.4819,620857.1717
2007-02-13 12:40:00,19.94,19.94,19.92,19.93,433347.0725525828,1.4819,1.4819,1.4804,1.4812,433347.0726
2007-02-13 12:50:00,19.93,19.94,19.91,19.93,484761.132007974,1.4812,1.4819,1.4797,1.4812,484761.132
2007-02-13 13:00:00,19.93,19.94,19.92,19.92,326198.4444438684,1.4812,1.4819,1.4804,1.4804,326198.4444
2007-02-13 13:10:00,19.92,19.93,19.91,19.92,309780.5094917267,1.4804,1.4812,1.4797,1.4804,309780.5095
2007-02-13 13:20:00,19.92,19.92,19.91,19.91,296386.9309781374,1.4804,1.4804,1.4797,1.4797,296386.931
2007-02-13 13:30:00,19.91,19.92,19.89,19.89,475688.0626923168,1.4797,1.4804,1.4782,1.4782,475688.0627
2007-02-13 13:40:00,19.89,19.91,19.88,19.9,500314.96512052935,1.4782,1.4797,1.4775,1.479,500314.9651
2007-02-13 13:50:00,19.9,19.9,19.88,19.88,362922.7726262907,1.479,1.479,1.4775,1.4775,362922.7726
2007-02-13 14:00:00,19.89,19.91,19.88,19.91,425570.1559963052,1.4782,1.4797,1.4775,1.4797,425570.156
2007-02-13 14:10:00,19.9,19.91,19.89,19.9,306756.15305317426,1.479,1.4797,1.4782,1.479,306756.1531
2007-02-13 14:20:00,19.91,19.91,19.89,19.9,584564.894480204,1.4797,1.4797,1.4782,1.479,584564.8945
2007-02-13 14:30:00,19.9,19.91,19.89,19.9,367243.2818242228,1.479,1.4797,1.4782,1.479,367243.2818
2007-02-13 14:40:00,19.9,19.91,19.89,19.91,556913.6356134389,1.479,1.4797,1.4782,1.4797,556913.6356
2007-02-13 14:50:00,19.91,19.92,19.9,19.9,632090.4956574563,1.4797,1.4804,1.479,1.479,632090.4957
2007-02-13 15:00:00,19.9,19.92,19.9,19.92,517164.95099246426,1.479,1.4804,1.479,1.4804,517164.951
2007-02-13 15:10:00,19.92,19.92,19.89,19.9,931069.7321543528,1.4804,1.4804,1.4782,1.479,931069.7322
2007-02-13 15:20:00,19.9,19.91,19.89,19.89,664926.3655617398,1.479,1.4797,1.4782,1.4782,664926.3656
2007-02-13 15:30:00,19.89,19.94,19.89,19.92,1280598.9262670544,1.4782,1.4819,1.4782,1.4804,1280598.9263
2007-02-13 15:40:00,19.93,19.93,19.89,19.89,1333309.1384818251,1.4812,1.4812,1.4782,1.4782,1333309.1385
2007-02-13 15:50:00,19.89,19.92,19.88,19.91,1580874.3155233306,1.4782,1.4804,1.4775,1.4797,1580874.3155
2007-02-14 09:30:00,19.91,19.94,19.86,19.88,1156168.2613666118,1.4797,1.4819,1.476,1.4775,1156168.2614
2007-02-14 09:40:00,19.89,19.91,19.79,19.85,1127652.9006602603,1.4782,1.4797,1.4708,1.4752,1127652.9007
2007-02-14 09:50:00,19.85,19.87,19.83,19.87,676591.7403961562,1.4752,1.4767,1.4738,1.4767,676591.7404
2007-02-14 10:00:00,19.87,19.92,19.81,19.9,1111234.9657081186,1.4767,1.4804,1.4723,1.479,1111234.9657
2007-02-14 10:10:00,19.9,19.91,19.87,19.9,1144070.835612402,1.479,1.4797,1.4767,1.479,1144070.8356
2007-02-14 10:20:00,19.9,19.9,19.87,19.88,616968.7134646942,1.479,1.479,1.4767,1.4775,616968.7135
2007-02-14 10:30:00,19.88,19.89,19.87,19.89,676159.689476363,1.4775,1.4782,1.4767,1.4782,676159.6895
2007-02-14 10:40:00,19.88,19.94,19.88,19.92,939710.750550217,1.4775,1.4819,1.4775,1.4804,939710.7506
2007-02-14 10:50:00,19.92,19.94,19.91,19.93,769482.688151695,1.4804,1.4819,1.4797,1.4812,769482.6882
2007-02-14 11:00:00,19.93,19.96,19.93,19.96,557777.7374530253,1.4812,1.4834,1.4812,1.4834,557777.7375
2007-02-14 11:10:00,19.96,19.99,19.95,19.98,754360.9059589328,1.4834,1.4856,1.4827,1.4849,754360.906
2007-02-14 11:20:00,19.98,19.99,19.97,19.97,698194.2863858164,1.4849,1.4856,1.4842,1.4842,698194.2864
2007-02-14 11:30:00,19.97,19.98,19.97,19.97,444580.3964672061,1.4842,1.4849,1.4842,1.4842,444580.3965
2007-02-14 11:40:00,19.97,19.97,19.96,19.97,311076.66225110635,1.4842,1.4842,1.4834,1.4842,311076.6623
2007-02-14 11:50:00,19.97,19.98,19.97,19.97,390141.9805732625,1.4842,1.4849,1.4842,1.4842,390141.9806
2007-02-14 12:00:00,19.97,19.97,19.97,19.97,211272.8997788764,1.4842,1.4842,1.4842,1.4842,211272.8998
2007-02-14 12:10:00,19.97,19.97,19.96,19.97,263119.0101540608,1.4842,1.4842,1.4834,1.4842,263119.0102
2007-02-14 12:20:00,19.97,19.97,19.97,19.97,225530.58013205207,1.4842,1.4842,1.4842,1.4842,225530.5801
2007-02-14 12:30:00,19.97,19.97,19.96,19.97,309348.4585719335,1.4842,1.4842,1.4834,1.4842,309348.4586
2007-02-14 12:40:00,19.97,19.98,19.97,19.97,221642.12185391324,1.4842,1.4849,1.4842,1.4842,221642.1219
2007-02-14 12:50:00,19.97,19.98,19.97,19.97,279104.8941864093,1.4842,1.4849,1.4842,1.4842,279104.8942
2007-02-14 13:00:00,19.97,19.99,19.97,19.99,219481.8672549472,1.4842,1.4856,1.4842,1.4856,219481.8673
2007-02-14 13:10:00,19.99,19.99,19.97,19.97,261390.806474888,1.4856,1.4856,1.4842,1.4842,261390.8065
2007-02-14 13:20:00,19.97,19.99,19.97,19.97,429026.5633546508,1.4842,1.4856,1.4842,1.4842,429026.5634
2007-02-14 13:30:00,19.97,19.98,19.94,19.94,1437865.4610717804,1.4842,1.4849,1.4819,1.4819,1437865.4611
2007-02-14 13:40:00,19.94,19.95,19.94,19.95,402671.4572472654,1.4819,1.4827,1.4819,1.4827,402671.4572
2007-02-14 13:50:00,19.95,19.95,19.94,19.95,348233.0413533218,1.4827,1.4827,1.4819,1.4827,348233.0414
2007-02-14 14:00:00,19.95,19.97,19.94,19.97,1487551.3168479986,1.4827,1.4842,1.4819,1.4842,1487551.3168
2007-02-14 14:10:00,19.97,20.0,19.97,20.0,600982.8294323457,1.4842,1.4864,1.4842,1.4864,600982.8294
2007-02-14 14:20:00,20.0,20.01,20.0,20.0,1297448.9121389892,1.4864,1.4871,1.4864,1.4864,1297448.9121
2007-02-14 14:30:00,20.0,20.0,19.99,20.0,601846.9312719321,1.4864,1.4864,1.4856,1.4864,601846.9313
2007-02-14 14:40:00,20.0,20.0,19.98,19.99,460134.2295797615,1.4864,1.4864,1.4849,1.4856,460134.2296
2007-02-14 14:50:00,19.99,20.0,19.99,20.0,554321.3300946797,1.4856,1.4864,1.4856,1.4864,554321.3301
2007-02-14 15:00:00,20.0,20.0,19.98,19.98,1021800.4253109256,1.4864,1.4864,1.4849,1.4849,1021800.4253
2007-02-14 15:10:00,19.98,20.0,19.97,20.0,1314730.9489307173,1.4849,1.4864,1.4842,1.4864,1314730.9489
2007-02-14 15:20:00,20.0,20.0,19.99,19.99,317989.4769677976,1.4864,1.4864,1.4856,1.4856,317989.477
2007-02-14 15:30:00,20.0,20.0,19.99,20.0,891321.0475333782,1.4864,1.4864,1.4856,1.4864,891321.0475
2007-02-14 15:40:00,20.0,20.0,19.97,19.97,1315595.0507703037,1.4864,1.4864,1.4842,1.4842,1315595.0508
2007-02-14 15:50:00,19.97,20.01,19.97,20.01,2839438.644880932,1.4842,1.4871,1.4842,1.4871,2839438.6449
2007-02-15 09:30:00,19.99,20.0,19.88,19.92,1223568.2048543517,1.4856,1.4864,1.4775,1.4804,1223568.2049
2007-02-15 09:40:00,19.93,19.95,19.9,19.94,618264.8662240738,1.4812,1.4827,1.479,1.4819,618264.8662
2007-02-15 09:50:00,19.94,19.95,19.93,19.95,441988.0909484469,1.4819,1.4827,1.4812,1.4827,441988.0909
2007-02-15 10:00:00,19.95,19.99,19.94,19.97,597526.422074,1.4827,1.4856,1.4819,1.4842,597526.4221
2007-02-15 10:10:00,19.98,20.0,19.97,20.0,464022.6878579003,1.4849,1.4864,1.4842,1.4864,464022.6879
2007-02-15 10:20:00,19.99,20.02,19.99,20.01,684800.7078722271,1.4856,1.4879,1.4856,1.4871,684800.7079
2007-02-15 10:30:00,20.01,20.05,20.01,20.02,971682.518614914,1.4871,1.4901,1.4871,1.4879,971682.5186
2007-02-15 10:40:00,20.02,20.02,19.99,20.0,628634.0882991106,1.4879,1.4879,1.4856,1.4864,628634.0883
2007-02-15 10:50:00,20.0,20.02,20.0,20.02,367243.2818242228,1.4864,1.4879,1.4864,1.4879,367243.2818
2007-02-15 11:00:00,20.02,20.02,20.01,20.01,550000.8208967478,1.4879,1.4879,1.4871,1.4871,550000.8209
2007-02-15 11:10:00,20.01,20.01,19.99,20.01,688689.166150366,1.4871,1.4871,1.4856,1.4871,688689.1662
2007-02-15 11:20:00,20.01,20.01,20.0,20.01,304595.8984542083,1.4871,1.4871,1.4864,1.4871,304595.8985
2007-02-15 11:30:00,20.0,20.01,19.99,20.0,609191.7969084166,1.4864,1.4871,1.4856,1.4864,609191.7969
2007-02-15 11:40:00,19.99,19.99,19.95,19.95,543520.0570998497,1.4856,1.4856,1.4827,1.4827,543520.0571
2007-02-15 11:50:00,19.95,19.98,19.95,19.97,318421.52788759075,1.4827,1.4849,1.4827,1.4842,318421.5279
2007-02-15 12:00:00,19.98,19.98,19.95,19.95,486489.3356871468,1.4849,1.4849,1.4827,1.4827,486489.3357
2007-02-15 12:10:00,19.95,19.97,19.95,19.97,414768.8830014751,1.4827,1.4842,1.4827,1.4842,414768.883
2007-02-15 12:20:00,19.97,19.97,19.96,19.97,802750.6089757716,1.4842,1.4842,1.4834,1.4842,802750.609
2007-02-15 12:30:00,19.97,20.0,19.96,20.0,421249.64679837314,1.4842,1.4864,1.4834,1.4864,421249.6468
2007-02-15 12:40:00,20.0,20.01,19.99,20.01,512844.4417945322,1.4864,1.4871,1.4856,1.4871,512844.4418
2007-02-15 12:50:00,20.01,20.01,19.99,19.99,324038.18984490243,1.4871,1.4871,1.4856,1.4856,324038.1898
2007-02-15 13:00:00,19.99,20.0,19.99,19.99,371131.7401023616,1.4856,1.4864,1.4856,1.4856,371131.7401
2007-02-15 13:10:00,19.99,19.99,19.97,19.97,424706.0541567188,1.4856,1.4856,1.4842,1.4842,424706.0542
2007-02-15 13:20:00,19.97,19.97,19.96,19.96,430754.7670338236,1.4842,1.4842,1.4834,1.4834,430754.767
2007-02-15 13:30:00,19.96,19.98,19.96,19.97,612648.2042667621,1.4834,1.4849,1.4834,1.4842,612648.2043
2007-02-15 13:40:00,19.97,19.98,19.97,19.97,190534.45562880265,1.4842,1.4849,1.4842,1.4842,190534.4556
2007-02-15 13:50:00,19.97,19.97,19.96,19.97,334839.46283973247,1.4842,1.4842,1.4834,1.4842,334839.4628
2007-02-15 14:00:00,19.96,19.97,19.93,19.95,608327.6950688302,1.4834,1.4842,1.4812,1.4827,608327.6951
2007-02-15 14:10:00,19.96,19.96,19.95,19.95,460566.28049955465,1.4834,1.4834,1.4827,1.4827,460566.2805
2007-02-15 14:20:00,19.95,19.96,19.93,19.94,756953.211477692,1.4827,1.4834,1.4812,1.4819,756953.2115
2007-02-15 14:30:00,19.95,19.96,19.94,19.95,684800.7078722271,1.4827,1.4834,1.4819,1.4827,684800.7079
2007-02-15 14:40:00,19.95,19.95,19.93,19.93,432482.9707129965,1.4827,1.4827,1.4812,1.4812,432482.9707
2007-02-15 14:50:00,19.93,19.96,19.92,19.95,843363.3954363327,1.4812,1.4834,1.4804,1.4827,843363.3954
2007-02-15 15:00:00,19.96,19.96,19.91,19.92,896073.6076511035,1.4834,1.4834,1.4797,1.4804,896073.6077
2007-02-15 15:10:00,19.92,19.94,19.92,19.92,511548.2890351526,1.4804,1.4819,1.4804,1.4804,511548.289
2007-02-15 15:20:00,19.92,19.93,19.92,19.93,461430.382339141,1.4804,1.4812,1.4804,1.4812,461430.3823
2007-02-15 15:30:00,19.93,19.95,19.92,19.94,808367.2709330833,1.4812,1.4827,1.4804,1.4819,808367.2709
2007-02-15 15:40:00,19.94,19.95,19.93,19.95,8682063.23324442,1.4819,1.4827,1.4812,1.4827,8682063.2332
2007-02-15 15:50:00,19.95,19.95,19.92,19.94,898665.9131698627,1.4827,1.4827,1.4804,1.4819,898665.9132
2007-02-16 09:30:00,19.9,19.91,19.85,19.86,5847809.199401005,1.479,1.4797,1.4752,1.476,5847809.1994
2007-02-16 09:40:00,19.87,19.91,19.87,19.9,1059388.8553329343,1.4767,1.4797,1.4767,1.479,1059388.8553
2007-02-16 09:50:00,19.9,19.92,19.89,19.89,450197.05842451775,1.479,1.4804,1.4782,1.4782,450197.0584
2007-02-16 10:00:00,19.89,19.89,19.86,19.87,584996.9453999972,1.4782,1.4782,1.476,1.4767,584996.9454
2007-02-16 10:10:00,19.86,19.91,19.85,19.9,879223.6217791686,1.476,1.4797,1.4752,1.479,879223.6218
2007-02-16 10:20:00,19.89,19.91,19.86,19.87,718932.7305358902,1.4782,1.4797,1.476,1.4767,718932.7305
2007-02-16 10:30:00,19.87,19.87,19.85,19.85,783740.3685048707,1.4767,1.4767,1.4752,1.4752,783740.3685
2007-02-16 10:40:00,19.85,19.85,19.82,19.84,1249491.2600419438,1.4752,1.4752,1.473,1.4745,1249491.26
2007-02-16 10:50:00,19.84,19.85,19.81,19.83,1076670.8921246624,1.4745,1.4752,1.4723,1.4738,1076670.8921
2007-02-16 11:00:00,19.83,19.86,19.83,19.85,653260.9907273232,1.4738,1.476,1.4738,1.4752,653260.9907
2007-02-16 11:10:00,19.85,19.85,19.84,19.84,686528.9115514,1.4752,1.4752,1.4745,1.4745,686528.9116
2007-02-16 11:20:00,19.84,19.85,19.84,19.85,506795.72891742736,1.4745,1.4752,1.4745,1.4752,506795.7289
2007-02-16 11:30:00,19.84,19.85,19.82,19.85,511980.3399549458,1.4745,1.4752,1.473,1.4752,511980.34
2007-02-16 11:40:00,19.84,19.85,19.83,19.84,281697.1997051685,1.4745,1.4752,1.4738,1.4745,281697.1997
2007-02-16 11:50:00,19.84,19.86,19.84,19.86,460134.2295797615,1.4745,1.476,1.4745,1.476,460134.2296
2007-02-16 12:00:00,19.86,19.87,19.84,19.87,406559.9155254042,1.476,1.4767,1.4745,1.4767,406559.9155
2007-02-16 12:10:00,19.86,19.89,19.86,19.89,502475.2197194953,1.476,1.4782,1.476,1.4782,502475.2197
2007-02-16 12:20:00,19.89,19.91,19.88,19.89,1007974.7958775432,1.4782,1.4797,1.4775,1.4782,1007974.7959
2007-02-16 12:30:00,19.89,19.93,19.89,19.91,801022.4052965988,1.4782,1.4812,1.4782,1.4797,801022.4053
2007-02-16 12:40:00,19.91,19.91,19.87,19.88,467047.0442964527,1.4797,1.4797,1.4767,1.4775,467047.0443
2007-02-16 12:50:00,19.88,19.88,19.87,19.87,304163.8475344151,1.4775,1.4775,1.4767,1.4767,304163.8475
2007-02-16 13:00:00,19.87,19.89,19.86,19.87,410880.4247233362,1.4767,1.4782,1.476,1.4767,410880.4247
2007-02-16 13:10:00,19.87,19.87,19.84,19.84,579380.2834426855,1.4767,1.4767,1.4745,1.4745,579380.2834
2007-02-16 13:20:00,19.84,19.85,19.84,19.85,415200.93392126827,1.4745,1.4752,1.4745,1.4752,415200.9339
2007-02-16 13:30:00,19.85,19.86,19.84,19.86,386253.52229512366,1.4752,1.476,1.4745,1.476,386253.5223
2007-02-16 13:40:00,19.86,19.89,19.85,19.89,616104.6116251078,1.476,1.4782,1.4752,1.4782,616104.6116
2007-02-16 13:50:00,19.89,19.89,19.88,19.89,312372.81501048594,1.4782,1.4782,1.4775,1.4782,312372.815
2007-02-16 14:00:00,19.89,19.92,19.89,19.91,480440.622810042,1.4782,1.4804,1.4782,1.4797,480440.6228
2007-02-16 14:10:00,19.92,19.94,19.91,19.92,606167.4404698642,1.4804,1.4819,1.4797,1.4804,606167.4405
2007-02-16 14:20:00,19.92,19.93,19.91,19.93,369835.587342982,1.4804,1.4812,1.4797,1.4812,369835.5873
2007-02-16 14:30:00,19.93,19.93,19.89,19.89,351257.39779187425,1.4812,1.4812,1.4782,1.4782,351257.3978
2007-02-16 14:40:00,19.89,19.91,19.88,19.91,288177.96350206656,1.4782,1.4797,1.4775,1.4797,288177.9635
2007-02-16 14:50:00,19.91,19.92,19.89,19.9,420817.59587858,1.4797,1.4804,1.4782,1.479,420817.5959
2007-02-16 15:00:00,19.9,19.92,19.89,19.92,340024.0738772509,1.479,1.4804,1.4782,1.4804,340024.0739
2007-02-16 15:10:00,19.92,19.93,19.91,19.93,402239.4063274722,1.4804,1.4812,1.4797,1.4812,402239.4063
2007-02-16 15:20:00,19.93,19.95,19.92,19.94,454085.5167026566,1.4812,1.4827,1.4804,1.4819,454085.5167
2007-02-16 15:30:00,19.94,19.95,19.91,19.92,554753.3810144729,1.4819,1.4827,1.4797,1.4804,554753.381
2007-02-16 15:40:00,19.92,19.94,19.91,19.94,634682.8011762155,1.4804,1.4819,1.4797,1.4819,634682.8012
2007-02-16 15:50:00,19.94,19.97,19.94,19.94,1075374.7393652827,1.4819,1.4842,1.4819,1.4819,1075374.7394
2007-02-20 09:30:00,19.95,20.08,19.93,19.97,2493797.909046369,1.4827,1.4923,1.4812,1.4842,2493797.909
2007-02-20 09:40:00,19.96,19.97,19.94,19.96,1388179.605295562,1.4834,1.4842,1.4819,1.4834,1388179.6053
2007-02-20 09:50:00,19.96,19.96,19.85,19.88,1321643.7636474087,1.4834,1.4834,1.4752,1.4775,1321643.7636
2007-02-20 10:00:00,19.88,19.96,19.79,19.91,2818700.200730858,1.4775,1.4834,1.4708,1.4797,2818700.2007
2007-02-20 10:10:00,19.91,19.93,19.89,19.91,1529892.3069877326,1.4797,1.4812,1.4782,1.4797,1529892.307
2007-02-20 10:20:00,19.91,19.92,19.89,19.89,1096977.285354943,1.4797,1.4804,1.4782,1.4782,1096977.2854
2007-02-20 10:30:00,19.89,19.91,19.87,19.88,696466.0827066436,1.4782,1.4797,1.4767,1.4775,696466.0827
2007-02-20 10:40:00,19.88,19.89,19.88,19.88,625609.7318605583,1.4775,1.4782,1.4775,1.4775,625609.7319
2007-02-20 10:50:00,19.89,19.91,19.88,19.9,1131973.4098581926,1.4782,1.4797,1.4775,1.479,1131973.4099
2007-02-20 11:00:00,19.9,19.91,19.89,19.89,680912.2495940883,1.479,1.4797,1.4782,1.4782,680912.2496
2007-02-20 11:10:00,19.89,19.91,19.88,19.91,674863.5367169834,1.4782,1.4797,1.4775,1.4797,674863.5367
2007-02-20 11:20:00,19.9,19.91,19.89,19.91,670543.0275190515,1.479,1.4797,1.4782,1.4797,670543.0275
2007-02-20 11:30:00,19.91,19.91,19.89,19.9,729734.0035307202,1.4797,1.4797,1.4782,1.479,729734.0035
2007-02-20 11:40:00,19.9,19.91,19.89,19.9,662334.0600429806,1.479,1.4797,1.4782,1.479,662334.06
2007-02-20 11:50:00,19.9,19.91,19.9,19.91,540495.7006612972,1.479,1.4797,1.479,1.4797,540495.7007
2007-02-20 12:00:00,19.9,19.91,19.9,19.91,562530.2975707506,1.479,1.4797,1.479,1.4797,562530.2976
2007-02-20 12:10:00,19.91,19.91,19.88,19.89,438963.7345098945,1.4797,1.4797,1.4775,1.4782,438963.7345
2007-02-20 12:20:00,19.89,19.9,19.88,19.9,381933.0130971917,1.4782,1.479,1.4775,1.479,381933.0131
2007-02-20 12:30:00,19.9,19.91,19.89,19.9,370699.68918256834,1.479,1.4797,1.4782,1.479,370699.6892
2007-02-20 12:40:00,19.9,19.91,19.9,19.9,350825.346872081,1.479,1.4797,1.479,1.479,350825.3469
2007-02-20 12:50:00,19.9,19.91,19.9,19.91,521485.4601903963,1.479,1.4797,1.479,1.4797,521485.4602
2007-02-20 13:00:00,19.91,19.91,19.9,19.9,310212.5604115199,1.4797,1.4797,1.479,1.479,310212.5604
2007-02-20 13:10:00,19.9,19.91,19.9,19.9,302867.69477503543,1.479,1.4797,1.479,1.479,302867.6948
2007-02-20 13:20:00,19.91,19.91,19.9,19.9,343048.4303158033,1.4797,1.4797,1.479,1.479,343048.4303
2007-02-20 13:30:00,19.9,19.91,19.9,19.91,490809.8448850789,1.479,1.4797,1.479,1.4797,490809.8449
2007-02-20 13:40:00,19.9,19.91,19.88,19.89,853732.6175113695,1.479,1.4797,1.4775,1.4782,853732.6175
2007-02-20 13:50:00,19.89,19.91,19.88,19.9,451061.16026410414,1.4782,1.4797,1.4775,1.479,451061.1603
2007-02-20 14:00:00,19.9,19.9,19.88,19.88,702946.8465035417,1.479,1.479,1.4775,1.4775,702946.8465
2007-02-20 14:10:00,19.88,19.89,19.87,19.88,455381.66946203617,1.4775,1.4782,1.4767,1.4775,455381.6695
2007-02-20 14:20:00,19.88,19.88,19.87,19.88,505931.62707784097,1.4775,1.4775,1.4767,1.4775,505931.6271
2007-02-20 14:30:00,19.88,19.9,19.88,19.9,627337.935539731,1.4775,1.479,1.4775,1.479,627337.9355
2007-02-20 14:40:00,19.9,19.9,19.88,19.89,851140.3119926103,1.479,1.479,1.4775,1.4782,851140.312
2007-02-20 14:50:00,19.89,19.91,19.88,19.9,378908.6566586392,1.4782,1.4797,1.4775,1.479,378908.6567
2007-02-20 15:00:00,19.9,19.91,19.9,19.91,692577.6244285047,1.479,1.4797,1.479,1.4797,692577.6244
2007-02-20 15:10:00,19.91,19.91,19.89,19.89,712884.0176587853,1.4797,1.4797,1.4782,1.4782,712884.0177
2007-02-20 15:20:00,19.89,19.91,19.89,19.9,591909.7601166884,1.4782,1.4797,1.4782,1.479,591909.7601
2007-02-20 15:30:00,19.9,19.91,19.89,19.89,565986.7049290963,1.479,1.4797,1.4782,1.4782,565986.7049
2007-02-20 15:40:00,19.89,19.9,19.87,19.88,1300905.319497335,1.4782,1.479,1.4767,1.4775,1300905.3195
2007-02-20 15:50:00,19.88,19.9,19.88,19.89,1322507.865486995,1.4775,1.479,1.4775,1.4782,1322507.8655
2007-02-21 09:30:00,19.91,20.02,19.77,19.95,1042538.8694609994,1.4797,1.4879,1.4693,1.4827,1042538.8695
2007-02-21 09:40:00,19.95,19.97,19.87,19.87,887432.5892552395,1.4827,1.4842,1.4767,1.4767,887432.5893
2007-02-21 09:50:00,19.87,19.91,19.83,19.84,853300.5665915763,1.4767,1.4797,1.4738,1.4745,853300.5666
2007-02-21 10:00:00,19.85,19.86,19.8,19.82,613944.3570261417,1.4752,1.476,1.4715,1.473,613944.357
2007-02-21 10:10:00,19.82,19.84,19.8,19.82,555617.4828540593,1.473,1.4745,1.4715,1.473,555617.4829
2007-02-21 10:20:00,19.81,19.81,19.78,19.79,1371329.619423627,1.4723,1.4723,1.47,1.4708,1371329.6194
2007-02-21 10:30:00,19.79,19.8,19.78,19.78,770778.8409110745,1.4708,1.4715,1.47,1.47,770778.8409
2007-02-21 10:40:00,19.78,19.8,19.78,19.8,699058.3882254028,1.47,1.4715,1.47,1.4715,699058.3882
2007-02-21 10:50:00,19.8,19.8,19.79,19.79,456677.8222214158,1.4715,1.4715,1.4708,1.4708,456677.8222
2007-02-21 11:00:00,19.79,19.81,19.79,19.81,623017.4263417991,1.4708,1.4723,1.4708,1.4723,623017.4263
2007-02-21 11:10:00,19.81,19.84,19.8,19.84,1265045.093154499,1.4723,1.4745,1.4715,1.4745,1265045.0932
2007-02-21 11:20:00,19.84,19.84,19.79,19.79,831265.969682123,1.4745,1.4745,1.4708,1.4708,831265.9697
2007-02-21 11:30:00,19.79,19.8,19.79,19.8,755657.0587183124,1.4708,1.4715,1.4708,1.4715,755657.0587
2007-02-21 11:40:00,19.8,19.81,19.79,19.81,718932.7305358902,1.4715,1.4723,1.4708,1.4723,718932.7305
2007-02-21 11:50:00,19.81,19.82,19.8,19.81,537903.395142538,1.4723,1.473,1.4715,1.4723,537903.3951
2007-02-21 12:00:00,19.81,19.84,19.8,19.83,880519.7745385482,1.4723,1.4745,1.4715,1.4738,880519.7745
2007-02-21 12:10:00,19.83,19.84,19.82,19.84,504203.4233986682,1.4738,1.4745,1.473,1.4745,504203.4234
2007-02-21 12:20:00,19.84,19.86,19.81,19.83,942735.1069887694,1.4745,1.476,1.4723,1.4738,942735.107
2007-02-21 12:30:00,19.83,19.83,19.81,19.81,382797.114936778,1.4738,1.4738,1.4723,1.4723,382797.1149
2007-02-21 12:40:00,19.82,19.82,19.8,19.8,412608.6284025091,1.473,1.473,1.4715,1.4715,412608.6284
2007-02-21 12:50:00,19.81,19.82,19.81,19.82,473959.8590131439,1.4723,1.473,1.4723,1.473,473959.859
2007-02-21 13:00:00,19.82,19.84,19.81,19.84,350393.2959522878,1.473,1.4745,1.4723,1.4745,350393.296
2007-02-21 13:10:00,19.84,19.84,19.81,19.82,292498.4726999986,1.4745,1.4745,1.4723,1.473,292498.4727
2007-02-21 13:20:00,19.82,19.82,19.81,19.81,267439.5193519928,1.473,1.473,1.4723,1.4723,267439.5194
2007-02-21 13:30:00,19.81,19.81,19.8,19.81,467479.09521624586,1.4723,1.4723,1.4715,1.4723,467479.0952
2007-02-21 13:40:00,19.81,19.81,19.78,19.78,592773.8619562748,1.4723,1.4723,1.47,1.47,592773.862
2007-02-21 13:50:00,19.78,19.81,19.78,19.79,629930.2410584902,1.47,1.4723,1.47,1.4708,629930.2411
2007-02-21 14:00:00,19.79,19.81,19.78,19.8,832994.1733612958,1.4708,1.4723,1.47,1.4715,832994.1734
2007-02-21 14:10:00,19.8,19.81,19.79,19.79,562530.2975707506,1.4715,1.4723,1.4708,1.4708,562530.2976
2007-02-21 14:20:00,19.79,19.8,19.78,19.79,390141.9805732625,1.4708,1.4715,1.47,1.4708,390141.9806
2007-02-21 14:30:00,19.79,19.79,19.78,19.78,409584.2719639567,1.4708,1.4708,1.47,1.47,409584.272
2007-02-21 14:40:00,19.79,19.79,19.78,19.78,503771.372478875,1.4708,1.4708,1.47,1.47,503771.3725
2007-02-21 14:50:00,19.78,19.79,19.78,19.78,521917.5111101895,1.47,1.4708,1.47,1.47,521917.5111
2007-02-21 15:00:00,19.78,19.78,19.77,19.77,572899.5196457874,1.47,1.47,1.4693,1.4693,572899.5196
2007-02-21 15:10:00,19.77,19.78,19.77,19.77,521485.4601903963,1.4693,1.47,1.4693,1.4693,521485.4602
2007-02-21 15:20:00,19.77,19.77,19.74,19.76,951808.1763044267,1.4693,1.4693,1.4671,1.4685,951808.1763
2007-02-21 15:30:00,19.76,19.78,19.76,19.78,936686.3941116646,1.4685,1.47,1.4685,1.47,936686.3941
2007-02-21 15:40:00,19.78,19.78,19.75,19.76,857621.0757895084,1.47,1.47,1.4678,1.4685,857621.0758
2007-02-21 15:50:00,19.76,19.77,19.75,19.76,1842265.1219982184,1.4685,1.4693,1.4678,1.4685,1842265.122
2007-02-22 09:30:00,19.76,19.79,19.73,19.76,1599020.454154645,1.4685,1.4708,1.4663,1.4685,1599020.4542
2007-02-22 09:40:00,19.76,19.78,19.73,19.74,553457.2282550933,1.4685,1.47,1.4663,1.4671,553457.2283
2007-02-22 09:50:00,19.74,19.77,19.74,19.75,1120740.0859435692,1.4671,1.4693,1.4671,1.4678,1120740.0859
2007-02-22 10:00:00,19.74,19.76,19.73,19.75,502907.2706392885,1.4671,1.4685,1.4663,1.4678,502907.2706
2007-02-22 10:10:00,19.75,19.76,19.73,19.74,895209.5058115171,1.4678,1.4685,1.4663,1.4671,895209.5058
2007-02-22 10:20:00,19.74,19.76,19.73,19.76,762569.8734350037,1.4671,1.4685,1.4663,1.4685,762569.8734
2007-02-22 10:30:00,19.76,19.76,19.72,19.73,743991.683883896,1.4685,1.4685,1.4656,1.4663,743991.6839
2007-02-22 10:40:00,19.73,19.77,19.72,19.76,522781.6129497759,1.4663,1.4693,1.4656,1.4685,522781.6129
2007-02-22 10:50:00,19.76,19.77,19.75,19.75,363354.823546084,1.4685,1.4693,1.4678,1.4678,363354.8235
2007-02-22 11:00:00,19.75,19.75,19.74,19.75,631226.39381787,1.4678,1.4678,1.4671,1.4678,631226.3938
2007-02-22 11:10:00,19.75,19.76,19.69,19.69,7878016.471509268,1.4678,1.4685,1.4633,1.4633,7878016.4715
2007-02-22 11:20:00,19.7,19.71,19.69,19.7,741831.4292849299,1.4641,1.4648,1.4633,1.4641,741831.4293
2007-02-22 11:30:00,19.7,19.7,19.63,19.66,2521881.218832928,1.4641,1.4641,1.4589,1.4611,2521881.2188
2007-02-22 11:40:00,19.66,19.69,19.66,19.67,624745.6300209719,1.4611,1.4633,1.4611,1.4619,624745.63
2007-02-22 11:50:00,19.67,19.69,19.66,19.68,463590.6369381071,1.4619,1.4633,1.4611,1.4626,463590.6369
2007-02-22 12:00:00,19.68,19.71,19.68,19.68,435507.3271515489,1.4626,1.4648,1.4626,1.4626,435507.3272
2007-02-22 12:10:00,19.68,19.68,19.67,19.67,271327.97763013165,1.4626,1.4626,1.4619,1.4619,271327.9776
2007-02-22 12:20:00,19.67,19.67,19.66,19.67,229851.08932998413,1.4619,1.4619,1.4611,1.4619,229851.0893
2007-02-22 12:30:00,19.67,19.68,19.65,19.66,975138.9259732596,1.4619,1.4626,1.4604,1.4611,975138.926
2007-02-22 12:40:00,19.66,19.66,19.65,19.66,319717.6806469704,1.4611,1.4611,1.4604,1.4611,319717.6806
2007-02-22 12:50:00,19.66,19.66,19.64,19.65,353417.65239084023,1.4611,1.4611,1.4596,1.4604,353417.6524
2007-02-22 13:00:00,19.65,19.65,19.64,19.64,261822.8573946812,1.4604,1.4604,1.4596,1.4596,261822.8574
2007-02-22 13:10:00,19.64,19.66,19.64,19.65,385821.47137533047,1.4596,1.4611,1.4596,1.4604,385821.4714
2007-02-22 13:20:00,19.65,19.67,19.65,19.67,486489.3356871468,1.4604,1.4619,1.4604,1.4619,486489.3357
2007-02-22 13:30:00,19.67,19.67,19.65,19.65,373724.0456211208,1.4619,1.4619,1.4604,1.4604,373724.0456
2007-02-22 13:40:00,19.65,19.65,19.64,19.64,422545.79955775273,1.4604,1.4604,1.4596,1.4596,422545.7996
2007-02-22 13:50:00,19.64,19.65,19.64,19.64,343912.5321553898,1.4596,1.4604,1.4596,1.4596,343912.5322
2007-02-22 14:00:00,19.64,19.65,19.64,19.65,875335.1635010297,1.4596,1.4604,1.4596,1.4604,875335.1635
2007-02-22 14:10:00,19.65,19.66,19.65,19.65,450197.05842451775,1.4604,1.4611,1.4604,1.4604,450197.0584
2007-02-22 14:20:00,19.65,19.65,19.64,19.65,422113.74863795954,1.4604,1.4604,1.4596,1.4604,422113.7486
2007-02-22 14:30:00,19.65,19.66,19.63,19.64,614376.407945935,1.4604,1.4611,1.4589,1.4596,614376.4079
2007-02-22 14:40:00,19.64,19.64,19.62,19.63,647212.2778502185,1.4596,1.4596,1.4581,1.4589,647212.2779
2007-02-22 14:50:00,19.63,19.64,19.63,19.64,419953.4940389936,1.4589,1.4596,1.4589,1.4596,419953.494
2007-02-22 15:00:00,19.64,19.66,19.64,19.65,717636.5777765105,1.4596,1.4611,1.4596,1.4604,717636.5778
2007-02-22 15:10:00,19.65,19.65,19.6,19.6,1122468.289622742,1.4604,1.4604,1.4567,1.4567,1122468.2896
2007-02-22 15:20:00,19.6,19.62,19.59,19.6,1230913.070490836,1.4567,1.4581,1.4559,1.4567,1230913.0705
2007-02-22 15:30:00,19.6,19.62,19.6,19.62,1353183.4807923124,1.4567,1.4581,1.4567,1.4581,1353183.4808
2007-02-22 15:40:00,19.62,19.63,19.6,19.63,1303929.6759358873,1.4581,1.4589,1.4567,1.4589,1303929.6759
2007-02-22 15:50:00,19.63,19.67,19.62,19.64,2111432.8450293844,1.4589,1.4619,1.4581,1.4596,2111432.845
2007-02-23 09:30:00,19.62,19.79,19.53,19.66,1892815.0796140232,1.4581,1.4708,1.4515,1.4611,1892815.0796
2007-02-23 09:40:00,19.66,19.73,19.66,19.68,1059820.9062527276,1.4611,1.4663,1.4611,1.4626,1059820.9063
2007-02-23 09:50:00,19.69,19.72,19.66,19.71,753928.8550391396,1.4633,1.4656,1.4611,1.4648,753928.855
2007-02-23 10:00:00,19.71,19.78,19.69,19.77,1110802.9147883256,1.4648,1.47,1.4633,1.4693,1110802.9148
2007-02-23 10:10:00,19.77,19.77,19.73,19.73,862805.6868270268,1.4693,1.4693,1.4663,1.4663,862805.6868
2007-02-23 10:20:00,19.73,19.74,19.69,19.7,1241282.292565873,1.4663,1.4671,1.4633,1.4641,1241282.2926
2007-02-23 10:30:00,19.7,19.73,19.68,19.73,1043835.022220379,1.4641,1.4663,1.4626,1.4663,1043835.0222
2007-02-23 10:40:00,19.72,19.77,19.71,19.76,905578.727886554,1.4656,1.4693,1.4648,1.4685,905578.7279
2007-02-23 10:50:00,19.76,19.76,19.72,19.73,832130.0715217094,1.4685,1.4685,1.4656,1.4663,832130.0715
2007-02-23 11:00:00,19.73,19.73,19.71,19.73,375020.1983805004,1.4663,1.4663,1.4648,1.4663,375020.1984
2007-02-23 11:10:00,19.73,19.74,19.73,19.74,379772.75849822565,1.4663,1.4671,1.4663,1.4671,379772.7585
2007-02-23 11:20:00,19.74,19.77,19.73,19.77,509820.0853559798,1.4671,1.4693,1.4663,1.4693,509820.0854
2007-02-23 11:30:00,19.77,19.77,19.74,19.75,486921.38660694,1.4693,1.4693,1.4671,1.4678,486921.3866
2007-02-23 11:40:00,19.76,19.76,19.74,19.75,336567.6665189053,1.4685,1.4685,1.4671,1.4678,336567.6665
2007-02-23 11:50:00,19.75,19.77,19.74,19.77,575923.8760843399,1.4678,1.4693,1.4671,1.4693,575923.8761
2007-02-23 12:00:00,19.76,19.77,19.73,19.75,406127.864605611,1.4685,1.4693,1.4663,1.4678,406127.8646
2007-02-23 12:10:00,19.75,19.75,19.72,19.75,445444.4983067925,1.4678,1.4678,1.4656,1.4678,445444.4983
2007-02-23 12:20:00,19.75,19.77,19.74,19.76,311076.66225110635,1.4678,1.4693,1.4671,1.4685,311076.6623
2007-02-23 12:30:00,19.76,19.77,19.75,19.76,273056.18130930443,1.4685,1.4693,1.4678,1.4685,273056.1813
2007-02-23 12:40:00,19.76,19.78,19.73,19.78,571603.3668864078,1.4685,1.47,1.4663,1.47,571603.3669
2007-02-23 12:50:00,19.78,19.78,19.76,19.78,298979.2364968966,1.47,1.47,1.4685,1.47,298979.2365
2007-02-23 13:00:00,19.78,19.78,19.74,19.78,388413.7768940897,1.47,1.47,1.4671,1.47,388413.7769
2007-02-23 13:10:00,19.78,19.8,19.78,19.79,952240.22722422,1.47,1.4715,1.47,1.4708,952240.2272
2007-02-23 13:20:00,19.76,19.8,19.75,19.8,268735.6721113724,1.4685,1.4715,1.4678,1.4715,268735.6721
2007-02-23 13:30:00,19.8,19.8,19.79,19.8,397918.89712954016,1.4715,1.4715,1.4708,1.4715,397918.8971
2007-02-23 13:40:00,19.81,19.81,19.8,19.81,289906.16718123935,1.4723,1.4723,1.4715,1.4723,289906.1672
2007-02-23 13:50:00,19.81,19.81,19.79,19.8,383661.2167763645,1.4723,1.4723,1.4708,1.4715,383661.2168
2007-02-23 14:00:00,19.8,19.8,19.78,19.79,399647.100808713,1.4715,1.4715,1.47,1.4708,399647.1008
2007-02-23 14:10:00,19.79,19.8,19.77,19.8,549568.7699769544,1.4708,1.4715,1.4693,1.4715,549568.77
2007-02-23 14:20:00,19.8,19.81,19.79,19.8,445444.4983067925,1.4715,1.4723,1.4708,1.4715,445444.4983
2007-02-23 14:30:00,19.8,19.83,19.8,19.8,636843.0557751815,1.4715,1.4738,1.4715,1.4715,636843.0558
2007-02-23 14:40:00,19.8,19.82,19.79,19.79,367243.2818242228,1.4715,1.473,1.4708,1.4708,367243.2818
2007-02-23 14:50:00,19.8,19.81,19.79,19.81,432915.0216327896,1.4715,1.4723,1.4708,1.4723,432915.0216
2007-02-23 15:00:00,19.81,19.81,19.79,19.8,375020.1983805004,1.4723,1.4723,1.4708,1.4715,375020.1984
2007-02-23 15:10:00,19.8,19.84,19.8,19.83,996741.4719629198,1.4715,1.4745,1.4715,1.4738,996741.472
2007-02-23 15:20:00,19.84,19.84,19.81,19.81,521485.4601903963,1.4745,1.4745,1.4723,1.4723,521485.4602
2007-02-23 15:30:00,19.81,19.82,19.8,19.81,578948.2325228923,1.4723,1.473,1.4715,1.4723,578948.2325
2007-02-23 15:40:00,19.81,19.81,19.78,19.79,993717.1155243674,1.4723,1.4723,1.47,1.4708,993717.1155
2007-02-23 15:50:00,19.78,19.79,19.76,19.77,1409782.151285222,1.47,1.4708,1.4685,1.4693,1409782.1513
2007-02-26 09:30:00,19.72,19.8,19.72,19.79,1225296.4085335245,1.4656,1.4715,1.4656,1.4708,1225296.4085
2007-02-26 09:40:00,19.79,19.86,19.79,19.84,936686.3941116646,1.4708,1.476,1.4708,1.4745,936686.3941
2007-02-26 09:50:00,19.84,19.87,19.83,19.87,599686.6766729661,1.4745,1.4767,1.4738,1.4767,599686.6767
2007-02-26 10:00:00,19.86,19.87,19.84,19.84,505499.57615804777,1.476,1.4767,1.4745,1.4745,505499.5762
2007-02-26 10:10:00,19.84,19.86,19.84,19.86,382797.114936778,1.4745,1.476,1.4745,1.476,382797.1149
2007-02-26 10:20:00,19.86,19.88,19.85,19.88,524077.76570915553,1.476,1.4775,1.4752,1.4775,524077.7657
2007-02-26 10:30:00,19.88,19.88,19.84,19.84,580244.3852822719,1.4775,1.4775,1.4745,1.4745,580244.3853
2007-02-26 10:40:00,19.84,19.87,19.84,19.85,398350.94804933335,1.4745,1.4767,1.4745,1.4752,398350.948
2007-02-26 10:50:00,19.85,19.85,19.83,19.85,679184.0459149155,1.4752,1.4752,1.4738,1.4752,679184.0459
2007-02-26 11:00:00,19.85,19.87,19.85,19.86,612216.1533469689,1.4752,1.4767,1.4752,1.476,612216.1533
2007-02-26 11:10:00,19.86,19.86,19.82,19.83,448468.85474534496,1.476,1.476,1.473,1.4738,448468.8547
2007-02-26 11:20:00,19.83,19.84,19.82,19.83,290338.21810103254,1.4738,1.4745,1.473,1.4738,290338.2181
2007-02-26 11:30:00,19.82,19.83,19.78,19.79,1049883.7350974835,1.473,1.4738,1.47,1.4708,1049883.7351
2007-02-26 11:40:00,19.79,19.83,19.79,19.82,388413.7768940897,1.4708,1.4738,1.4708,1.473,388413.7769
2007-02-26 11:50:00,19.82,19.83,19.79,19.79,261390.806474888,1.473,1.4738,1.4708,1.4708,261390.8065
2007-02-26 12:00:00,19.79,19.8,19.77,19.77,412176.5774827159,1.4708,1.4715,1.4693,1.4693,412176.5775
2007-02-26 12:10:00,19.77,19.77,19.75,19.76,324038.18984490243,1.4693,1.4693,1.4678,1.4685,324038.1898
2007-02-26 12:20:00,19.76,19.77,19.75,19.76,168067.80779955606,1.4685,1.4693,1.4678,1.4685,168067.8078
2007-02-26 12:30:00,19.76,19.77,19.73,19.74,362922.7726262907,1.4685,1.4693,1.4663,1.4671,362922.7726
2007-02-26 12:40:00,19.74,19.75,19.71,19.75,650668.685208564,1.4671,1.4678,1.4648,1.4678,650668.6852
2007-02-26 12:50:00,19.75,19.76,19.74,19.75,317557.4260480044,1.4678,1.4685,1.4671,1.4678,317557.426
2007-02-26 13:00:00,19.75,19.77,19.74,19.77,352985.60147104703,1.4678,1.4693,1.4671,1.4693,352985.6015
2007-02-26 13:10:00,19.76,19.8,19.76,19.8,520621.3583508099,1.4685,1.4715,1.4685,1.4715,520621.3584
2007-02-26 13:20:00,19.8,19.8,19.79,19.79,272192.07946971804,1.4715,1.4715,1.4708,1.4708,272192.0795
2007-02-26 13:30:00,19.79,19.8,19.79,19.79,333111.2591605597,1.4708,1.4715,1.4708,1.4708,333111.2592
2007-02-26 13:40:00,19.79,19.82,19.79,19.81,725845.5452525814,1.4708,1.473,1.4708,1.4723,725845.5453
2007-02-26 13:50:00,19.82,19.82,19.79,19.8,183189.58999231816,1.473,1.473,1.4708,1.4715,183189.59
2007-02-26 14:00:00,19.8,19.81,19.79,19.79,421249.64679837314,1.4715,1.4723,1.4708,1.4708,421249.6468
2007-02-26 14:10:00,19.79,19.81,19.79,19.81,1001494.0320806452,1.4708,1.4723,1.4708,1.4723,1001494.0321
2007-02-26 14:20:00,19.81,19.82,19.8,19.81,557777.7374530253,1.4723,1.473,1.4715,1.4723,557777.7375
2007-02-26 14:30:00,19.81,19.84,19.81,19.83,567714.9086082691,1.4723,1.4745,1.4723,1.4738,567714.9086
2007-02-26 14:40:00,19.83,19.84,19.83,19.83,235899.80220708897,1.4738,1.4745,1.4738,1.4738,235899.8022
2007-02-26 14:50:00,19.83,19.83,19.82,19.83,304163.8475344151,1.4738,1.4738,1.473,1.4738,304163.8475
2007-02-26 15:00:00,19.83,19.86,19.82,19.85,769914.7390714881,1.4738,1.476,1.473,1.4752,769914.7391
2007-02-26 15:10:00,19.85,19.87,19.84,19.85,662334.0600429806,1.4752,1.4767,1.4745,1.4752,662334.06
2007-02-26 15:20:00,19.85,19.87,19.85,19.87,767322.433552729,1.4752,1.4767,1.4752,1.4767,767322.4336
2007-02-26 15:30:00,19.87,19.87,19.85,19.86,695601.9808670572,1.4767,1.4767,1.4752,1.476,695601.9809
2007-02-26 15:40:00,19.86,19.87,19.83,19.86,861509.5340676472,1.476,1.4767,1.4738,1.476,861509.5341
2007-02-26 15:50:00,19.86,19.86,19.81,19.84,1629264.018540169,1.476,1.476,1.4723,1.4745,1629264.0185
2007-02-27 09:30:00,19.73,19.74,19.6,19.69,2136491.79837739,1.4663,1.4671,1.4567,1.4633,2136491.7984
2007-02-27 09:40:00,19.69,19.79,19.67,19.7,1384291.147017423,1.4633,1.4708,1.4619,1.4641,1384291.147
2007-02-27 09:50:00,19.71,19.73,19.67,19.69,1471997.483735443,1.4648,1.4663,1.4619,1.4633,1471997.4837
2007-02-27 10:00:00,19.69,19.72,19.67,19.68,1032169.6473859624,1.4633,1.4656,1.4619,1.4626,1032169.6474
2007-02-27 10:10:00,19.67,19.68,19.63,19.65,1554519.2094159452,1.4619,1.4626,1.4589,1.4604,1554519.2094
2007-02-27 10:20:00,19.65,19.69,19.65,19.69,923724.8665178684,1.4604,1.4633,1.4604,1.4633,923724.8665
2007-02-27 10:30:00,19.69,19.72,19.67,19.67,791085.2341413551,1.4633,1.4656,1.4619,1.4619,791085.2341
2007-02-27 10:40:00,19.67,19.7,19.65,19.67,1569208.9406889142,1.4619,1.4641,1.4604,1.4619,1569208.9407
2007-02-27 10:50:00,19.67,19.67,19.65,19.65,782012.1648256978,1.4619,1.4619,1.4604,1.4604,782012.1648
2007-02-27 11:00:00,19.65,19.66,19.63,19.65,977299.1805722256,1.4604,1.4611,1.4589,1.4604,977299.1806
2007-02-27 11:10:00,19.65,19.67,19.6,19.61,1055500.3970547954,1.4604,1.4619,1.4567,1.4574,1055500.3971
2007-02-27 11:20:00,19.61,19.63,19.6,19.62,788060.8777028027,1.4574,1.4589,1.4567,1.4581,788060.8777
2007-02-27 11:30:00,19.62,19.65,19.61,19.65,752632.70227976,1.4581,1.4604,1.4574,1.4604,752632.7023
2007-02-27 11:40:00,19.64,19.66,19.63,19.63,542223.9043404701,1.4596,1.4611,1.4589,1.4589,542223.9043
2007-02-27 11:50:00,19.63,19.65,19.6,19.62,1012295.3050754752,1.4589,1.4604,1.4567,1.4581,1012295.3051
2007-02-27 12:00:00,19.62,19.63,19.6,19.6,858917.228548888,1.4581,1.4589,1.4567,1.4567,858917.2285
2007-02-27 12:10:00,19.61,19.61,19.56,19.58,956128.6855023588,1.4574,1.4574,1.4537,1.4552,956128.6855
2007-02-27 12:20:00,19.58,19.6,19.57,19.59,635978.9539355951,1.4552,1.4567,1.4544,1.4559,635978.9539
2007-02-27 12:30:00,19.59,19.61,19.58,19.6,771210.8918308677,1.4559,1.4574,1.4552,1.4567,771210.8918
2007-02-27 12:40:00,19.6,19.61,19.59,19.6,767322.433552729,1.4567,1.4574,1.4559,1.4567,767322.4336
2007-02-27 12:50:00,19.6,19.61,19.59,19.59,715476.3231775445,1.4567,1.4574,1.4559,1.4559,715476.3232
2007-02-27 13:00:00,19.6,19.61,19.58,19.6,738375.0219265843,1.4567,1.4574,1.4552,1.4567,738375.0219
2007-02-27 13:10:00,19.6,19.6,19.53,19.55,1448234.6831468171,1.4567,1.4567,1.4515,1.4529,1448234.6831
2007-02-27 13:20:00,19.55,19.55,19.52,19.54,916812.0518011772,1.4529,1.4529,1.4507,1.4522,916812.0518
2007-02-27 13:30:00,19.54,19.56,19.53,19.56,599686.6766729661,1.4522,1.4537,1.4515,1.4537,599686.6767
2007-02-27 13:40:00,19.56,19.58,19.55,19.58,799294.201617426,1.4537,1.4552,1.4529,1.4552,799294.2016
2007-02-27 13:50:00,19.58,19.61,19.57,19.6,997173.522882713,1.4552,1.4574,1.4544,1.4567,997173.5229
2007-02-27 14:00:00,19.6,19.61,19.53,19.53,1807701.0484147624,1.4567,1.4574,1.4515,1.4515,1807701.0484
2007-02-27 14:10:00,19.53,19.54,19.44,19.45,2549100.426779899,1.4515,1.4522,1.4448,1.4455,2549100.4268
2007-02-27 14:20:00,19.45,19.49,19.27,19.28,3305189.5364180044,1.4455,1.4485,1.4321,1.4329,3305189.5364
2007-02-27 14:30:00,19.29,19.53,19.22,19.37,3418818.928323617,1.4336,1.4515,1.4284,1.4396,3418818.9283
2007-02-27 14:40:00,19.37,19.4,19.3,19.31,2320113.4392895014,1.4396,1.4418,1.4344,1.4351,2320113.4393
2007-02-27 14:50:00,19.31,19.33,19.03,19.06,4028442.7761518266,1.4351,1.4366,1.4143,1.4165,4028442.7762
2007-02-27 15:00:00,19.06,19.15,18.79,19.1,4530053.894031736,1.4165,1.4232,1.3965,1.4195,4530053.894
2007-02-27 15:10:00,19.1,19.25,19.09,19.21,3471961.191458181,1.4195,1.4306,1.4188,1.4277,3471961.1915
2007-02-27 15:20:00,19.21,19.28,19.21,19.26,3338457.4572420814,1.4277,1.4329,1.4277,1.4314,3338457.4572
2007-02-27 15:30:00,19.26,19.27,19.21,19.25,4539991.065186979,1.4314,1.4321,1.4277,1.4306,4539991.0652
2007-02-27 15:40:00,19.25,19.25,19.15,19.21,2835118.135683,1.4306,1.4306,1.4232,1.4277,2835118.1357
2007-02-27 15:50:00,19.21,19.22,19.1,19.14,3122864.0482652728,1.4277,1.4284,1.4195,1.4225,3122864.0483
2007-02-28 09:30:00,19.22,19.44,19.21,19.4,5059316.27077841,1.4284,1.4448,1.4277,1.4418,5059316.2708
2007-02-28 09:40:00,19.41,19.42,19.23,19.32,3389439.46577768,1.4425,1.4433,1.4292,1.4358,3389439.4658
2007-02-28 09:50:00,19.26,19.47,19.24,19.4,2480836.381452573,1.4314,1.447,1.4299,1.4418,2480836.3815
2007-02-28 10:00:00,19.44,19.51,19.37,19.48,2929305.2361979177,1.4448,1.45,1.4396,1.4477,2929305.2362
2007-02-28 10:10:00,19.49,19.55,19.43,19.51,3554482.9171386827,1.4485,1.4529,1.444,1.45,3554482.9171
2007-02-28 10:20:00,19.51,19.57,19.46,19.56,2326162.152166606,1.45,1.4544,1.4463,1.4537,2326162.1522
2007-02-28 10:30:00,19.56,19.57,19.5,19.51,1505265.40455952,1.4537,1.4544,1.4492,1.45,1505265.4046
2007-02-28 10:40:00,19.51,19.59,19.5,19.56,2155934.089768084,1.45,1.4559,1.4492,1.4537,2155934.0898
2007-02-28 10:50:00,19.56,19.59,19.5,19.56,2177104.584837951,1.4537,1.4559,1.4492,1.4537,2177104.5848
2007-02-28 11:00:00,19.57,19.67,19.54,19.67,2028911.1193488825,1.4544,1.4619,1.4522,1.4619,2028911.1193
2007-02-28 11:10:00,19.67,19.67,19.59,19.59,2024590.6101509505,1.4619,1.4619,1.4559,1.4559,2024590.6102
2007-02-28 11:20:00,19.58,19.59,19.5,19.5,1160920.821484337,1.4552,1.4559,1.4492,1.4492,1160920.8215
2007-02-28 11:30:00,19.5,19.54,19.47,19.51,1130245.2061790195,1.4492,1.4522,1.447,1.45,1130245.2062
2007-02-28 11:40:00,19.5,19.51,19.41,19.42,1586058.926560849,1.4492,1.45,1.4425,1.4433,1586058.9266
2007-02-28 11:50:00,19.42,19.43,19.35,19.39,3226124.2180958483,1.4433,1.444,1.4381,1.4411,3226124.2181
2007-02-28 12:00:00,19.39,19.45,19.37,19.44,1366577.059305902,1.4411,1.4455,1.4396,1.4448,1366577.0593
2007-02-28 12:10:00,19.45,19.51,19.44,19.45,1023960.6799098916,1.4455,1.45,1.4448,1.4455,1023960.6799
2007-02-28 12:20:00,19.45,19.48,19.43,19.43,674431.4857971902,1.4455,1.4477,1.444,1.444,674431.4858
2007-02-28 12:30:00,19.43,19.45,19.43,19.44,493402.1504038381,1.444,1.4455,1.444,1.4448,493402.1504
2007-02-28 12:40:00,19.44,19.51,19.44,19.5,527534.1730675012,1.4448,1.45,1.4448,1.4492,527534.1731
2007-02-28 12:50:00,19.5,19.52,19.49,19.51,655853.2962460825,1.4492,1.4507,1.4485,1.45,655853.2962
2007-02-28 13:00:00,19.51,19.51,19.5,19.5,481736.7755694216,1.45,1.45,1.4492,1.4492,481736.7756
2007-02-28 13:10:00,19.5,19.52,19.48,19.51,731462.207209893,1.4492,1.4507,1.4477,1.45,731462.2072
2007-02-28 13:20:00,19.51,19.55,19.5,19.54,677023.7913159494,1.45,1.4529,1.4492,1.4522,677023.7913
2007-02-28 13:30:00,19.54,19.56,19.53,19.54,641595.6158929068,1.4522,1.4537,1.4515,1.4522,641595.6159
2007-02-28 13:40:00,19.54,19.54,19.47,19.47,626905.8846199379,1.4522,1.4522,1.447,1.447,626905.8846
2007-02-28 13:50:00,19.47,19.49,19.45,19.47,955264.5836627724,1.447,1.4485,1.4455,1.447,955264.5837
2007-02-28 14:00:00,19.47,19.49,19.45,19.45,1428792.3917561232,1.447,1.4485,1.4455,1.4455,1428792.3918
2007-02-28 14:10:00,19.45,19.45,19.39,19.39,2566814.51449142,1.4455,1.4455,1.4411,1.4411,2566814.5145
2007-02-28 14:20:00,19.39,19.4,19.35,19.38,1109938.8129487392,1.4411,1.4418,1.4381,1.4403,1109938.8129
2007-02-28 14:30:00,19.38,19.43,19.38,19.42,989828.6572462284,1.4403,1.444,1.4403,1.4433,989828.6572
2007-02-28 14:40:00,19.42,19.43,19.41,19.42,909467.1861646927,1.4433,1.444,1.4425,1.4433,909467.1862
2007-02-28 14:50:00,19.43,19.43,19.38,19.4,792813.4378205279,1.444,1.444,1.4403,1.4418,792813.4378
2007-02-28 15:00:00,19.4,19.4,19.39,19.4,775099.3501090066,1.4418,1.4418,1.4411,1.4418,775099.3501
2007-02-28 15:10:00,19.4,19.45,19.39,19.44,1341518.105957896,1.4418,1.4455,1.4411,1.4448,1341518.106
2007-02-28 15:20:00,19.44,19.44,19.42,19.44,1336765.5458401707,1.4448,1.4448,1.4433,1.4448,1336765.5458
2007-02-28 15:30:00,19.44,19.5,19.44,19.5,2058722.6328146127,1.4448,1.4492,1.4448,1.4492,2058722.6328
2007-02-28 15:40:00,19.5,19.53,19.49,19.53,2904678.333769705,1.4492,1.4515,1.4485,1.4515,2904678.3338
2007-02-28 15:50:00,19.52,19.54,19.5,19.5,3994742.804407957,1.4507,1.4522,1.4492,1.4492,3994742.8044
2007-03-01 09:30:00,19.29,19.37,19.25,19.26,3789086.566586393,1.4336,1.4396,1.4306,1.4314,3789086.5666
2007-03-01 09:40:00,19.25,19.3,19.22,19.27,2517560.709634995,1.4306,1.4344,1.4284,1.4321,2517560.7096
2007-03-01 09:50:00,19.23,19.38,19.23,19.37,2575455.532887284,1.4292,1.4403,1.4292,1.4396,2575455.5329
2007-03-01 10:00:00,19.37,19.61,19.3,19.6,3040774.373504564,1.4396,1.4574,1.4344,1.4567,3040774.3735
2007-03-01 10:10:00,19.6,19.64,19.47,19.64,1599884.5559942315,1.4567,1.4596,1.447,1.4596,1599884.556
2007-03-01 10:20:00,19.64,19.65,19.51,19.58,2090262.349959517,1.4596,1.4604,1.45,1.4552,2090262.35
2007-03-01 10:30:00,19.59,19.65,19.53,19.56,1038218.3602630672,1.4559,1.4604,1.4515,1.4537,1038218.3603
2007-03-01 10:40:00,19.56,19.62,19.53,19.54,960449.1947002908,1.4537,1.4581,1.4515,1.4522,960449.1947
2007-03-01 10:50:00,19.56,19.61,19.51,19.53,1615006.3381869935,1.4537,1.4574,1.45,1.4515,1615006.3382
2007-03-01 11:00:00,19.53,19.59,19.51,19.53,1357071.9390704513,1.4515,1.4559,1.45,1.4515,1357071.9391
2007-03-01 11:10:00,19.52,19.54,19.48,19.49,1386883.4525361822,1.4507,1.4522,1.4477,1.4485,1386883.4525
2007-03-01 11:20:00,19.49,19.53,19.48,19.5,1451259.0395853696,1.4485,1.4515,1.4477,1.4492,1451259.0396
2007-03-01 11:30:00,19.5,19.57,19.49,19.5,2115321.303307523,1.4492,1.4544,1.4485,1.4492,2115321.3033
2007-03-01 11:40:00,19.5,19.5,19.44,19.44,1232209.2232502156,1.4492,1.4492,1.4448,1.4448,1232209.2233
2007-03-01 11:50:00,19.44,19.47,19.42,19.43,819600.5948477065,1.4448,1.447,1.4433,1.444,819600.5948
2007-03-01 12:00:00,19.43,19.46,19.41,19.44,702514.7955837485,1.444,1.4463,1.4425,1.4448,702514.7956
2007-03-01 12:10:00,19.44,19.44,19.39,19.4,833426.224281089,1.4448,1.4448,1.4411,1.4418,833426.2243
2007-03-01 12:20:00,19.39,19.48,19.39,19.47,969954.3149357412,1.4411,1.4477,1.4411,1.447,969954.3149
2007-03-01 12:30:00,19.47,19.47,19.44,19.46,663630.2128023602,1.447,1.447,1.4448,1.4463,663630.2128
2007-03-01 12:40:00,19.46,19.48,19.45,19.48,658445.6017648417,1.4463,1.4477,1.4455,1.4477,658445.6018
2007-03-01 12:50:00,19.48,19.48,19.45,19.46,368539.4345836024,1.4477,1.4477,1.4455,1.4463,368539.4346
2007-03-01 13:00:00,19.46,19.47,19.45,19.46,478280.368211076,1.4463,1.447,1.4455,1.4463,478280.3682
2007-03-01 13:10:00,19.45,19.46,19.44,19.46,674431.4857971902,1.4455,1.4463,1.4448,1.4463,674431.4858
2007-03-01 13:20:00,19.46,19.47,19.44,19.45,472663.70625376434,1.4463,1.447,1.4448,1.4455,472663.7063
2007-03-01 13:30:00,19.45,19.46,19.45,19.46,556481.5846936457,1.4455,1.4463,1.4455,1.4463,556481.5847
2007-03-01 13:40:00,19.46,19.49,19.45,19.49,747880.1421620348,1.4463,1.4485,1.4455,1.4485,747880.1422
2007-03-01 13:50:00,19.49,19.53,19.48,19.53,610055.898748003,1.4485,1.4515,1.4477,1.4515,610055.8987
2007-03-01 14:00:00,19.53,19.59,19.53,19.55,1144502.8865321954,1.4515,1.4559,1.4515,1.4529,1144502.8865
2007-03-01 14:10:00,19.55,19.55,19.52,19.52,698194.2863858164,1.4529,1.4529,1.4507,1.4507,698194.2864
2007-03-01 14:20:00,19.52,19.55,19.5,19.52,696034.0317868504,1.4507,1.4529,1.4492,1.4507,696034.0318
2007-03-01 14:30:00,19.52,19.58,19.52,19.57,568579.0104478555,1.4507,1.4552,1.4507,1.4544,568579.0104
2007-03-01 14:40:00,19.57,19.58,19.55,19.56,845091.5991155055,1.4544,1.4552,1.4529,1.4537,845091.5991
2007-03-01 14:50:00,19.56,19.58,19.53,19.57,1038218.3602630672,1.4537,1.4552,1.4515,1.4544,1038218.3603
2007-03-01 15:00:00,19.57,19.58,19.56,19.56,947919.718026288,1.4544,1.4552,1.4537,1.4537,947919.718
2007-03-01 15:10:00,19.56,19.57,19.56,19.56,1042970.9203807926,1.4537,1.4544,1.4537,1.4537,1042970.9204
2007-03-01 15:20:00,19.56,19.56,19.43,19.46,1928243.255037066,1.4537,1.4537,1.444,1.4463,1928243.255
2007-03-01 15:30:00,19.46,19.53,19.46,19.49,1138886.2245748837,1.4463,1.4515,1.4463,1.4485,1138886.2246
2007-03-01 15:40:00,19.49,19.51,19.48,19.48,1150119.548489507,1.4485,1.45,1.4477,1.4477,1150119.5485
2007-03-01 15:50:00,19.48,19.54,19.47,19.53,1888494.5704160912,1.4477,1.4522,1.447,1.4515,1888494.5704
2007-03-02 09:30:00,19.39,19.53,19.39,19.53,1508289.7609980723,1.4411,1.4515,1.4411,1.4515,1508289.761
2007-03-02 09:40:00,19.53,19.56,19.44,19.46,1077534.9939642488,1.4515,1.4537,1.4448,1.4463,1077534.994
2007-03-02 09:50:00,19.46,19.52,19.43,19.46,665790.4674013262,1.4463,1.4507,1.444,1.4463,665790.4674
2007-03-02 10:00:00,19.46,19.47,19.42,19.44,704675.0501827145,1.4463,1.447,1.4433,1.4448,704675.0502
2007-03-02 10:10:00,19.44,19.47,19.43,19.43,902986.4223677948,1.4448,1.447,1.444,1.444,902986.4224
2007-03-02 10:20:00,19.43,19.44,19.41,19.43,659309.7036044281,1.444,1.4448,1.4425,1.444,659309.7036
2007-03-02 10:30:00,19.43,19.43,19.39,19.39,1601180.7087536112,1.444,1.444,1.4411,1.4411,1601180.7088
2007-03-02 10:40:00,19.39,19.45,19.38,19.44,1255972.0238388418,1.4411,1.4455,1.4403,1.4448,1255972.0238
2007-03-02 10:50:00,19.44,19.44,19.4,19.42,847683.9046342648,1.4448,1.4448,1.4418,1.4433,847683.9046
2007-03-02 11:00:00,19.42,19.43,19.39,19.42,597526.422074,1.4433,1.444,1.4411,1.4433,597526.4221
2007-03-02 11:10:00,19.42,19.44,19.42,19.44,988532.504486849,1.4433,1.4448,1.4433,1.4448,988532.5045
2007-03-02 11:20:00,19.44,19.44,19.4,19.41,806639.0672539104,1.4448,1.4448,1.4418,1.4425,806639.0673
2007-03-02 11:30:00,19.4,19.41,19.37,19.38,905146.6769667608,1.4418,1.4425,1.4396,1.4403,905146.677
2007-03-02 11:40:00,19.38,19.38,19.35,19.37,1092656.776157011,1.4403,1.4403,1.4381,1.4396,1092656.7762
2007-03-02 11:50:00,19.37,19.38,19.34,19.37,741399.3783651367,1.4396,1.4403,1.4373,1.4396,741399.3784
2007-03-02 12:00:00,19.38,19.4,19.37,19.4,442420.1418682401,1.4403,1.4418,1.4396,1.4418,442420.1419
2007-03-02 12:10:00,19.4,19.4,19.35,19.35,553889.2791748865,1.4418,1.4418,1.4381,1.4381,553889.2792
2007-03-02 12:20:00,19.35,19.37,19.34,19.34,640299.4631335272,1.4381,1.4396,1.4373,1.4373,640299.4631
2007-03-02 12:30:00,19.34,19.35,19.28,19.32,1491439.7751261375,1.4373,1.4381,1.4329,1.4358,1491439.7751
2007-03-02 12:40:00,19.32,19.38,19.3,19.3,1071486.281087144,1.4358,1.4403,1.4344,1.4344,1071486.2811
2007-03-02 12:50:00,19.31,19.45,19.31,19.42,1256836.1256784282,1.4351,1.4455,1.4351,1.4433,1256836.1257
2007-03-02 13:00:00,19.42,19.43,19.35,19.35,716772.4759369241,1.4433,1.444,1.4381,1.4381,716772.4759
2007-03-02 13:10:00,19.36,19.36,19.26,19.31,2067795.702130271,1.4388,1.4388,1.4314,1.4351,2067795.7021
2007-03-02 13:20:00,19.32,19.34,19.26,19.28,1266341.2459138783,1.4358,1.4373,1.4314,1.4329,1266341.2459
2007-03-02 13:30:00,19.28,19.36,19.24,19.35,906442.8297261404,1.4329,1.4388,1.4299,1.4381,906442.8297
2007-03-02 13:40:00,19.35,19.42,19.3,19.37,1657779.3792465208,1.4381,1.4433,1.4344,1.4396,1657779.3792
2007-03-02 13:50:00,19.38,19.38,19.33,19.35,654989.1944064961,1.4403,1.4403,1.4366,1.4381,654989.1944
2007-03-02 14:00:00,19.34,19.35,19.31,19.33,728005.7998515475,1.4373,1.4381,1.4351,1.4366,728005.7999
2007-03-02 14:10:00,19.33,19.34,19.27,19.3,1085311.9105205266,1.4366,1.4373,1.4321,1.4344,1085311.9105
2007-03-02 14:20:00,19.3,19.33,19.28,19.32,900394.1168490355,1.4344,1.4366,1.4329,1.4358,900394.1168
2007-03-02 14:30:00,19.32,19.33,19.29,19.33,743559.6329641028,1.4358,1.4366,1.4336,1.4366,743559.633
2007-03-02 14:40:00,19.33,19.41,19.32,19.36,985940.1989680898,1.4366,1.4425,1.4358,1.4388,985940.199
2007-03-02 14:50:00,19.36,19.4,19.35,19.37,680912.2495940883,1.4388,1.4418,1.4381,1.4396,680912.2496
2007-03-02 15:00:00,19.36,19.41,19.36,19.38,657149.4490054621,1.4388,1.4425,1.4388,1.4403,657149.449
2007-03-02 15:10:00,19.38,19.44,19.38,19.41,738807.0728463775,1.4403,1.4448,1.4403,1.4425,738807.0728
2007-03-02 15:20:00,19.41,19.42,19.38,19.39,1079695.248563215,1.4425,1.4433,1.4403,1.4411,1079695.2486
2007-03-02 15:30:00,19.39,19.39,19.34,19.36,1545014.089180495,1.4411,1.4411,1.4373,1.4388,1545014.0892
2007-03-02 15:40:00,19.36,19.37,19.33,19.36,1228320.7649720768,1.4388,1.4396,1.4366,1.4388,1228320.765
2007-03-02 15:50:00,19.37,19.37,19.29,19.31,2912023.19940619,1.4396,1.4396,1.4336,1.4351,2912023.1994
2007-03-05 09:30:00,19.21,19.26,19.14,19.16,3439557.3724736907,1.4277,1.4314,1.4225,1.424,3439557.3725
2007-03-05 09:40:00,19.15,19.25,19.15,19.21,2543483.7648225874,1.4232,1.4306,1.4232,1.4277,2543483.7648
2007-03-05 09:50:00,19.21,19.26,19.2,19.26,2482996.636051539,1.4277,1.4314,1.4269,1.4314,2482996.6361
2007-03-05 10:00:00,19.25,19.27,19.23,19.25,2019838.050033225,1.4306,1.4321,1.4292,1.4306,2019838.05
2007-03-05 10:10:00,19.25,19.3,19.25,19.27,2295054.485941496,1.4306,1.4344,1.4306,1.4321,2295054.4859
2007-03-05 10:20:00,19.27,19.29,19.25,19.28,1308682.2360536123,1.4321,1.4336,1.4306,1.4329,1308682.2361
2007-03-05 10:30:00,19.28,19.28,19.26,19.28,1068029.8737287985,1.4329,1.4329,1.4314,1.4329,1068029.8737
2007-03-05 10:40:00,19.28,19.4,19.28,19.38,1240418.1907262865,1.4329,1.4418,1.4329,1.4403,1240418.1907
2007-03-05 10:50:00,19.38,19.39,19.32,19.34,1303497.6250160942,1.4403,1.4411,1.4358,1.4373,1303497.625
2007-03-05 11:00:00,19.34,19.36,19.29,19.34,986804.3008076762,1.4373,1.4388,1.4336,1.4373,986804.3008
2007-03-05 11:10:00,19.34,19.37,19.33,19.37,1405893.6930070834,1.4373,1.4396,1.4366,1.4396,1405893.693
2007-03-05 11:20:00,19.37,19.37,19.33,19.36,695169.929947264,1.4396,1.4396,1.4366,1.4388,695169.9299
2007-03-05 11:30:00,19.36,19.37,19.33,19.34,458406.0259005886,1.4388,1.4396,1.4366,1.4373,458406.0259
2007-03-05 11:40:00,19.34,19.35,19.33,19.34,649804.5833689776,1.4373,1.4381,1.4366,1.4373,649804.5834
2007-03-05 11:50:00,19.34,19.35,19.26,19.26,1183387.4693135836,1.4373,1.4381,1.4314,1.4314,1183387.4693
2007-03-05 12:00:00,19.26,19.27,19.21,19.26,1273686.111550363,1.4314,1.4321,1.4277,1.4314,1273686.1116
2007-03-05 12:10:00,19.26,19.28,19.22,19.23,557777.7374530253,1.4314,1.4329,1.4284,1.4292,557777.7375
2007-03-05 12:20:00,19.23,19.24,19.21,19.21,454949.61854224297,1.4292,1.4299,1.4277,1.4277,454949.6185
2007-03-05 12:30:00,19.22,19.23,19.19,19.19,1491007.7242063442,1.4284,1.4292,1.4262,1.4262,1491007.7242
2007-03-05 12:40:00,19.19,19.26,19.18,19.26,849844.1592332307,1.4262,1.4314,1.4254,1.4314,849844.1592
2007-03-05 12:50:00,19.26,19.27,19.19,19.21,483464.9792485944,1.4314,1.4321,1.4262,1.4277,483464.9792
2007-03-05 13:00:00,19.21,19.23,19.19,19.21,520189.3074310167,1.4277,1.4292,1.4262,1.4277,520189.3074
2007-03-05 13:10:00,19.21,19.23,19.21,19.21,691713.5225889183,1.4277,1.4292,1.4277,1.4277,691713.5226
2007-03-05 13:20:00,19.21,19.21,19.16,19.17,776827.5537881794,1.4277,1.4277,1.424,1.4247,776827.5538
2007-03-05 13:30:00,19.18,19.22,19.16,19.2,1447370.5813072308,1.4254,1.4284,1.424,1.4269,1447370.5813
2007-03-05 13:40:00,19.2,19.22,19.2,19.21,1165673.3816020624,1.4269,1.4284,1.4269,1.4277,1165673.3816
2007-03-05 13:50:00,19.21,19.22,19.2,19.21,805774.965414324,1.4277,1.4284,1.4269,1.4277,805774.9654
2007-03-05 14:00:00,19.21,19.25,19.21,19.22,812687.7801310152,1.4277,1.4306,1.4277,1.4284,812687.7801
2007-03-05 14:10:00,19.22,19.23,19.19,19.2,645052.0232512524,1.4284,1.4292,1.4262,1.4269,645052.0233
2007-03-05 14:20:00,19.21,19.22,19.18,19.18,464886.7896974867,1.4277,1.4284,1.4254,1.4254,464886.7897
2007-03-05 14:30:00,19.18,19.2,19.17,19.17,847683.9046342648,1.4254,1.4269,1.4247,1.4247,847683.9046
2007-03-05 14:40:00,19.17,19.18,19.14,19.18,874471.0616614433,1.4247,1.4254,1.4225,1.4254,874471.0617
2007-03-05 14:50:00,19.18,19.18,19.14,19.15,881383.8763781346,1.4254,1.4254,1.4225,1.4232,881383.8764
2007-03-05 15:00:00,19.15,19.15,19.08,19.09,1936020.171593344,1.4232,1.4232,1.418,1.4188,1936020.1716
2007-03-05 15:10:00,19.09,19.09,19.04,19.05,2353813.411033371,1.4188,1.4188,1.415,1.4158,2353813.411
2007-03-05 15:20:00,19.05,19.14,19.04,19.13,1831031.7980835952,1.4158,1.4225,1.415,1.4217,1831031.7981
2007-03-05 15:30:00,19.13,20.06,19.08,19.09,1554951.2603357383,1.4217,1.4908,1.418,1.4188,1554951.2603
2007-03-05 15:40:00,19.09,19.09,19.04,19.06,2025022.661070744,1.4188,1.4188,1.415,1.4165,2025022.6611
2007-03-05 15:50:00,19.06,19.08,19.02,19.03,3850437.797197027,1.4165,1.418,1.4136,1.4143,3850437.7972
2007-03-06 09:30:00,19.29,19.39,19.26,19.34,3384686.905659954,1.4336,1.4411,1.4314,1.4373,3384686.9057
2007-03-06 09:40:00,19.34,19.35,19.27,19.28,1570505.0934482936,1.4373,1.4381,1.4321,1.4329,1570505.0934
2007-03-06 09:50:00,19.28,19.33,19.23,19.27,1895407.3851327824,1.4329,1.4366,1.4292,1.4321,1895407.3851
2007-03-06 10:00:00,19.28,19.33,19.24,19.28,1798627.979099105,1.4329,1.4366,1.4299,1.4329,1798627.9791
2007-03-06 10:10:00,19.28,19.3,19.27,19.3,963473.5511388432,1.4329,1.4344,1.4321,1.4344,963473.5511
2007-03-06 10:20:00,19.3,19.34,19.29,19.34,1063277.3136110732,1.4344,1.4373,1.4336,1.4373,1063277.3136
2007-03-06 10:30:00,19.34,19.34,19.3,19.31,1323804.0182463746,1.4373,1.4373,1.4344,1.4351,1323804.0182
2007-03-06 10:40:00,19.31,19.32,19.27,19.27,892185.1493729646,1.4351,1.4358,1.4321,1.4321,892185.1494
2007-03-06 10:50:00,19.27,19.31,19.26,19.3,927181.2738762142,1.4321,1.4351,1.4314,1.4344,927181.2739
2007-03-06 11:00:00,19.3,19.36,19.29,19.34,1652162.7172892091,1.4344,1.4388,1.4336,1.4373,1652162.7173
2007-03-06 11:10:00,19.34,19.39,19.33,19.37,1433977.0027936415,1.4373,1.4411,1.4366,1.4396,1433977.0028
2007-03-06 11:20:00,19.37,19.43,19.36,19.42,1183387.4693135836,1.4396,1.444,1.4388,1.4433,1183387.4693
2007-03-06 11:30:00,19.42,19.48,19.42,19.47,1812885.6594522807,1.4433,1.4477,1.4433,1.447,1812885.6595
2007-03-06 11:40:00,19.47,19.54,19.46,19.52,1737276.7484884702,1.447,1.4522,1.4463,1.4507,1737276.7485
2007-03-06 11:50:00,19.53,19.53,19.47,19.49,1452123.141424956,1.4515,1.4515,1.447,1.4485,1452123.1414
2007-03-06 12:00:00,19.5,19.52,19.48,19.51,1241282.292565873,1.4492,1.4507,1.4477,1.45,1241282.2926
2007-03-06 12:10:00,19.51,19.51,19.45,19.45,743559.6329641028,1.45,1.45,1.4455,1.4455,743559.633
2007-03-06 12:20:00,19.45,19.46,19.42,19.42,571603.3668864078,1.4455,1.4463,1.4433,1.4433,571603.3669
2007-03-06 12:30:00,19.42,19.48,19.42,19.47,974274.8241336732,1.4433,1.4477,1.4433,1.447,974274.8241
2007-03-06 12:40:00,19.47,19.49,19.43,19.49,761273.7206756241,1.447,1.4485,1.444,1.4485,761273.7207
2007-03-06 12:50:00,19.49,19.51,19.49,19.5,808799.3218528765,1.4485,1.45,1.4485,1.4492,808799.3219
2007-03-06 13:00:00,19.5,19.5,19.48,19.49,1142774.6828530226,1.4492,1.4492,1.4477,1.4485,1142774.6829
2007-03-06 13:10:00,19.5,19.5,19.48,19.49,889592.8438542055,1.4492,1.4492,1.4477,1.4485,889592.8439
2007-03-06 13:20:00,19.48,19.49,19.47,19.49,1018344.01795258,1.4477,1.4485,1.447,1.4485,1018344.018
2007-03-06 13:30:00,19.49,19.5,19.48,19.49,928909.477555387,1.4485,1.4492,1.4477,1.4485,928909.4776
2007-03-06 13:40:00,19.49,19.71,19.47,19.48,893049.251212551,1.4485,1.4648,1.447,1.4477,893049.2512
2007-03-06 13:50:00,19.48,19.49,19.46,19.46,871878.7561426841,1.4477,1.4485,1.4463,1.4463,871878.7561
2007-03-06 14:00:00,19.46,19.47,19.43,19.44,1884174.0612181595,1.4463,1.447,1.444,1.4448,1884174.0612
2007-03-06 14:10:00,19.44,19.49,19.43,19.49,818304.4420883269,1.4448,1.4485,1.444,1.4485,818304.4421
2007-03-06 14:20:00,19.49,19.5,19.47,19.48,1603340.963352577,1.4485,1.4492,1.447,1.4477,1603340.9634
2007-03-06 14:30:00,19.48,19.49,19.46,19.47,762569.8734350037,1.4477,1.4485,1.4463,1.447,762569.8734
2007-03-06 14:40:00,19.47,19.53,19.47,19.52,1036922.2075036876,1.447,1.4515,1.447,1.4507,1036922.2075
2007-03-06 14:50:00,19.52,19.54,19.51,19.54,852004.4138321967,1.4507,1.4522,1.45,1.4522,852004.4138
2007-03-06 15:00:00,19.54,19.56,19.51,19.55,1093088.827076804,1.4522,1.4537,1.45,1.4529,1093088.8271
2007-03-06 15:10:00,19.55,19.57,19.54,19.57,1366145.0083861086,1.4529,1.4544,1.4522,1.4544,1366145.0084
2007-03-06 15:20:00,19.57,19.57,19.54,19.56,1859115.1078701527,1.4544,1.4544,1.4522,1.4537,1859115.1079
2007-03-06 15:30:00,19.56,19.56,19.5,19.5,1513042.3211157976,1.4537,1.4537,1.4492,1.4492,1513042.3211
2007-03-06 15:40:00,19.5,19.53,19.5,19.53,2074276.4659271687,1.4492,1.4515,1.4492,1.4515,2074276.4659
2007-03-06 15:50:00,19.53,19.55,19.53,19.53,2983743.652091861,1.4515,1.4529,1.4515,1.4515,2983743.6521
2007-03-07 09:30:00,19.56,19.63,19.45,19.62,3026084.6422315952,1.4537,1.4589,1.4455,1.4581,3026084.6422
2007-03-07 09:40:00,19.62,19.67,19.6,19.66,2769446.3958744328,1.4581,1.4619,1.4567,1.4611,2769446.3959
2007-03-07 09:50:00,19.66,19.66,19.6,19.61,2939674.458272955,1.4611,1.4611,1.4567,1.4574,2939674.4583
2007-03-07 10:00:00,19.61,19.65,19.59,19.61,2525769.677111066,1.4574,1.4604,1.4559,1.4574,2525769.6771
2007-03-07 10:10:00,19.61,19.67,19.61,19.66,1751966.4797614391,1.4574,1.4619,1.4574,1.4611,1751966.4798
2007-03-07 10:20:00,19.66,19.67,19.61,19.64,1105186.252831014,1.4611,1.4619,1.4574,1.4596,1105186.2528
2007-03-07 10:30:00,19.63,19.65,19.61,19.62,1225296.4085335245,1.4589,1.4604,1.4574,1.4581,1225296.4085
2007-03-07 10:40:00,19.62,19.63,19.6,19.61,1456011.599703095,1.4581,1.4589,1.4567,1.4574,1456011.5997
2007-03-07 10:50:00,19.61,19.62,19.59,19.59,1218815.6447366262,1.4574,1.4581,1.4559,1.4559,1218815.6447
2007-03-07 11:00:00,19.59,19.6,19.58,19.59,1130677.2570988128,1.4559,1.4567,1.4552,1.4559,1130677.2571
2007-03-07 11:10:00,19.59,19.59,19.56,19.59,1042106.8185412062,1.4559,1.4559,1.4537,1.4559,1042106.8185
2007-03-07 11:20:00,19.59,19.59,19.56,19.56,885272.3346562734,1.4559,1.4559,1.4537,1.4537,885272.3347
2007-03-07 11:30:00,19.56,19.56,19.51,19.56,1009270.9486369228,1.4537,1.4537,1.45,1.4537,1009270.9486
2007-03-07 11:40:00,19.56,19.59,19.54,19.56,925021.019277248,1.4537,1.4559,1.4522,1.4537,925021.0193
2007-03-07 11:50:00,19.57,19.58,19.56,19.56,627769.9864595243,1.4544,1.4552,1.4537,1.4537,627769.9865
2007-03-07 12:00:00,19.56,19.59,19.55,19.57,811823.6782914288,1.4537,1.4559,1.4529,1.4544,811823.6783
2007-03-07 12:10:00,19.57,19.57,19.55,19.55,350825.346872081,1.4544,1.4544,1.4529,1.4529,350825.3469
2007-03-07 12:20:00,19.56,19.63,19.55,19.62,875767.2144208229,1.4537,1.4589,1.4529,1.4581,875767.2144
2007-03-07 12:30:00,19.62,19.62,19.57,19.57,814848.0347299813,1.4581,1.4581,1.4544,1.4544,814848.0347
2007-03-07 12:40:00,19.57,19.6,19.57,19.58,455813.7203818294,1.4544,1.4567,1.4544,1.4552,455813.7204
2007-03-07 12:50:00,19.58,19.59,19.56,19.58,2592737.5696790125,1.4552,1.4559,1.4537,1.4552,2592737.5697
2007-03-07 13:00:00,19.58,19.59,19.56,19.58,656717.3980856689,1.4552,1.4559,1.4537,1.4552,656717.3981
2007-03-07 13:10:00,19.58,19.58,19.56,19.58,557777.7374530253,1.4552,1.4552,1.4537,1.4552,557777.7375
2007-03-07 13:20:00,19.58,19.59,19.58,19.58,494698.3031632177,1.4552,1.4559,1.4552,1.4552,494698.3032
2007-03-07 13:30:00,19.58,19.61,19.58,19.61,869718.501543718,1.4552,1.4574,1.4552,1.4574,869718.5015
2007-03-07 13:40:00,19.61,19.61,19.58,19.6,1069326.026488178,1.4574,1.4574,1.4552,1.4567,1069326.0265
2007-03-07 13:50:00,19.59,19.6,19.57,19.58,692577.6244285047,1.4559,1.4567,1.4544,1.4552,692577.6244
2007-03-07 14:00:00,19.58,19.59,19.56,19.58,1010999.1523160957,1.4552,1.4559,1.4537,1.4552,1010999.1523
2007-03-07 14:10:00,19.58,19.6,19.56,19.6,1080127.299483008,1.4552,1.4567,1.4537,1.4567,1080127.2995
2007-03-07 14:20:00,19.6,19.62,19.58,19.6,1057228.6007339682,1.4567,1.4581,1.4552,1.4567,1057228.6007
2007-03-07 14:30:00,19.6,19.64,19.6,19.62,1337197.596759964,1.4567,1.4596,1.4567,1.4581,1337197.5968
2007-03-07 14:40:00,19.62,19.64,19.62,19.64,1430088.5445155026,1.4581,1.4596,1.4581,1.4596,1430088.5445
2007-03-07 14:50:00,19.64,19.65,19.6,19.62,2546076.070341347,1.4596,1.4604,1.4567,1.4581,2546076.0703
2007-03-07 15:00:00,19.62,19.69,19.61,19.68,1479342.3493719278,1.4581,1.4633,1.4574,1.4626,1479342.3494
2007-03-07 15:10:00,19.68,19.76,19.68,19.76,1988298.3328883213,1.4626,1.4685,1.4626,1.4685,1988298.3329
2007-03-07 15:20:00,19.76,19.83,19.73,19.78,2672234.9389209617,1.4685,1.4738,1.4663,1.47,2672234.9389
2007-03-07 15:30:00,19.78,19.78,19.71,19.75,2006444.471519636,1.47,1.47,1.4648,1.4678,2006444.4715
2007-03-07 15:40:00,19.75,19.75,19.7,19.73,2242344.273726725,1.4678,1.4678,1.4641,1.4663,2242344.2737
2007-03-07 15:50:00,19.73,19.76,19.67,19.69,2632486.254299987,1.4663,1.4685,1.4619,1.4633,2632486.2543
2007-03-08 09:30:00,19.82,19.86,19.73,19.82,2694701.5867502084,1.473,1.476,1.4663,1.473,2694701.5868
2007-03-08 09:40:00,19.82,19.9,19.81,19.86,2344740.341717714,1.473,1.479,1.4723,1.476,2344740.3417
2007-03-08 09:50:00,19.86,19.88,19.83,19.85,1419287.2715206726,1.476,1.4775,1.4738,1.4752,1419287.2715
2007-03-08 10:00:00,19.85,19.88,19.85,19.88,1222704.103014765,1.4752,1.4775,1.4752,1.4775,1222704.103
2007-03-08 10:10:00,19.88,19.9,19.87,19.89,1564024.3296513956,1.4775,1.479,1.4767,1.4782,1564024.3297
2007-03-08 10:20:00,19.89,19.91,19.88,19.88,1505265.40455952,1.4782,1.4797,1.4775,1.4775,1505265.4046
2007-03-08 10:30:00,19.88,19.88,19.87,19.87,1684134.4853539062,1.4775,1.4775,1.4767,1.4767,1684134.4854
2007-03-08 10:40:00,19.87,19.87,19.86,19.87,740535.2765255503,1.4767,1.4767,1.476,1.4767,740535.2765
2007-03-08 10:50:00,19.87,19.87,19.86,19.87,1164377.228842683,1.4767,1.4767,1.476,1.4767,1164377.2288
2007-03-08 11:00:00,19.87,19.88,19.86,19.87,970386.3658555344,1.4767,1.4775,1.476,1.4767,970386.3659
2007-03-08 11:10:00,19.87,19.87,19.8,19.81,1011431.2032358889,1.4767,1.4767,1.4715,1.4723,1011431.2032
2007-03-08 11:20:00,19.81,19.86,19.81,19.86,910331.2880042793,1.4723,1.476,1.4723,1.476,910331.288
2007-03-08 11:30:00,19.86,19.87,19.84,19.85,776395.5028683862,1.476,1.4767,1.4745,1.4752,776395.5029
2007-03-08 11:40:00,19.85,19.86,19.84,19.85,869718.501543718,1.4752,1.476,1.4745,1.4752,869718.5015
2007-03-08 11:50:00,19.86,19.87,19.84,19.87,947919.718026288,1.476,1.4767,1.4745,1.4767,947919.718
2007-03-08 12:00:00,19.87,19.89,19.87,19.88,1112963.1693872914,1.4767,1.4782,1.4767,1.4775,1112963.1694
2007-03-08 12:10:00,19.88,19.9,19.87,19.9,929773.5793949732,1.4775,1.479,1.4767,1.479,929773.5794
2007-03-08 12:20:00,19.9,19.93,19.9,19.93,1089632.4197184586,1.479,1.4812,1.479,1.4812,1089632.4197
2007-03-08 12:30:00,19.93,19.94,19.89,19.9,1354479.633551692,1.4812,1.4819,1.4782,1.479,1354479.6336
2007-03-08 12:40:00,19.9,19.91,19.9,19.91,771642.9427506609,1.479,1.4797,1.479,1.4797,771642.9428
2007-03-08 12:50:00,19.91,19.92,19.9,19.92,618696.917143867,1.4797,1.4804,1.479,1.4804,618696.9171
2007-03-08 13:00:00,19.92,19.92,19.88,19.9,806207.0163341172,1.4804,1.4804,1.4775,1.479,806207.0163
2007-03-08 13:10:00,19.9,19.93,19.9,19.92,499018.8123611497,1.479,1.4812,1.479,1.4804,499018.8124
2007-03-08 13:20:00,19.93,19.95,19.89,19.95,628202.0373793175,1.4812,1.4827,1.4782,1.4827,628202.0374
2007-03-08 13:30:00,19.95,19.96,19.93,19.94,728437.8507713407,1.4827,1.4834,1.4812,1.4819,728437.8508
2007-03-08 13:40:00,19.94,19.95,19.92,19.95,977731.2314920188,1.4819,1.4827,1.4804,1.4827,977731.2315
2007-03-08 13:50:00,19.94,19.95,19.92,19.92,789789.0813819754,1.4819,1.4827,1.4804,1.4804,789789.0814
2007-03-08 14:00:00,19.92,19.92,19.88,19.89,718068.6286963037,1.4804,1.4804,1.4775,1.4782,718068.6287
2007-03-08 14:10:00,19.89,19.89,19.87,19.89,904282.5751271744,1.4782,1.4782,1.4767,1.4782,904282.5751
2007-03-08 14:20:00,19.88,19.89,19.87,19.87,588453.3527583427,1.4775,1.4782,1.4767,1.4767,588453.3528
2007-03-08 14:30:00,19.87,19.89,19.82,19.86,1550630.7511378063,1.4767,1.4782,1.473,1.476,1550630.7511
2007-03-08 14:40:00,19.86,19.88,19.84,19.87,965633.8057378092,1.476,1.4775,1.4745,1.4767,965633.8057
2007-03-08 14:50:00,19.87,19.87,19.85,19.86,697762.2354660232,1.4767,1.4767,1.4752,1.476,697762.2355
2007-03-08 15:00:00,19.86,19.88,19.85,19.87,1170425.9417197874,1.476,1.4775,1.4752,1.4767,1170425.9417
2007-03-08 15:10:00,19.86,19.87,19.85,19.86,804046.7617351512,1.476,1.4767,1.4752,1.476,804046.7617
2007-03-08 15:20:00,19.86,19.87,19.85,19.85,691281.4716691251,1.476,1.4767,1.4752,1.4752,691281.4717
2007-03-08 15:30:00,19.85,19.88,19.85,19.88,1044267.0731401722,1.4752,1.4775,1.4752,1.4775,1044267.0731
2007-03-08 15:40:00,19.88,19.89,19.87,19.87,2024590.6101509505,1.4775,1.4782,1.4767,1.4767,2024590.6102
2007-03-08 15:50:00,19.87,19.9,19.86,19.9,2223334.033255824,1.4767,1.479,1.476,1.479,2223334.0333
2007-03-09 09:30:00,19.91,19.91,19.85,19.89,1887198.417656712,1.4797,1.4797,1.4752,1.4782,1887198.4177
2007-03-09 09:40:00,19.89,19.91,19.89,19.89,1648706.3099308636,1.4782,1.4797,1.4782,1.4782,1648706.3099
2007-03-09 09:50:00,19.89,19.89,19.85,19.87,1182523.3674739972,1.4782,1.4782,1.4752,1.4767,1182523.3675
2007-03-09 10:00:00,19.87,19.88,19.74,19.74,2179264.839436917,1.4767,1.4775,1.4671,1.4671,2179264.8394
2007-03-09 10:10:00,19.74,19.86,19.72,19.82,2249689.1393632093,1.4671,1.476,1.4656,1.473,2249689.1394
2007-03-09 10:20:00,19.82,19.89,19.73,19.87,1540693.5799825627,1.473,1.4782,1.4663,1.4767,1540693.58
2007-03-09 10:30:00,19.88,19.89,19.86,19.88,987668.4026472626,1.4775,1.4782,1.476,1.4775,987668.4026
2007-03-09 10:40:00,19.88,19.89,19.85,19.87,855892.8721103356,1.4775,1.4782,1.4752,1.4767,855892.8721
2007-03-09 10:50:00,19.87,19.9,19.87,19.88,739671.1746859639,1.4767,1.479,1.4767,1.4775,739671.1747
2007-03-09 11:00:00,19.89,19.89,19.82,19.83,617832.8153042806,1.4782,1.4782,1.473,1.4738,617832.8153
2007-03-09 11:10:00,19.83,19.86,19.81,19.85,508091.881676807,1.4738,1.476,1.4723,1.4752,508091.8817
2007-03-09 11:20:00,19.85,19.86,19.81,19.85,649804.5833689776,1.4752,1.476,1.4723,1.4752,649804.5834
2007-03-09 11:30:00,19.86,19.87,19.84,19.86,663630.2128023602,1.476,1.4767,1.4745,1.476,663630.2128
2007-03-09 11:40:00,19.86,19.87,19.84,19.87,680048.1477545019,1.476,1.4767,1.4745,1.4767,680048.1478
2007-03-09 11:50:00,19.87,19.88,19.85,19.86,556481.5846936457,1.4767,1.4775,1.4752,1.476,556481.5847
2007-03-09 12:00:00,19.86,19.89,19.86,19.89,835154.4279602618,1.476,1.4782,1.476,1.4782,835154.428
2007-03-09 12:10:00,19.89,19.94,19.87,19.91,9306376.812345598,1.4782,1.4819,1.4767,1.4797,9306376.8123
2007-03-09 12:20:00,19.91,19.95,19.85,19.95,1026985.036348444,1.4797,1.4827,1.4752,1.4827,1026985.0363
2007-03-09 12:30:00,19.95,19.98,19.93,19.94,1152711.8540082662,1.4827,1.4849,1.4812,1.4819,1152711.854
2007-03-09 12:40:00,19.94,19.96,19.92,19.94,572899.5196457874,1.4819,1.4834,1.4804,1.4819,572899.5196
2007-03-09 12:50:00,19.94,19.95,19.91,19.92,383661.2167763645,1.4819,1.4827,1.4797,1.4804,383661.2168
2007-03-09 13:00:00,19.92,19.93,19.91,19.92,462726.53509852063,1.4804,1.4812,1.4797,1.4804,462726.5351
2007-03-09 13:10:00,19.92,19.94,19.89,19.91,995877.3701233334,1.4804,1.4819,1.4782,1.4797,995877.3701
2007-03-09 13:20:00,19.91,19.94,19.91,19.93,437667.58175051486,1.4797,1.4819,1.4797,1.4812,437667.5818
2007-03-09 13:30:00,19.93,19.94,19.91,19.93,672271.2311982242,1.4812,1.4819,1.4797,1.4812,672271.2312
2007-03-09 13:40:00,19.93,19.96,19.93,19.94,744423.7348036892,1.4812,1.4834,1.4812,1.4819,744423.7348
2007-03-09 13:50:00,19.94,19.94,19.91,19.92,1188140.0294313089,1.4819,1.4819,1.4797,1.4804,1188140.0294
2007-03-09 14:00:00,19.92,19.94,19.88,19.92,7121495.310951369,1.4804,1.4819,1.4775,1.4804,7121495.311
2007-03-09 14:10:00,19.92,19.93,19.91,19.92,866694.1451051657,1.4804,1.4812,1.4797,1.4804,866694.1451
2007-03-09 14:20:00,19.92,19.93,19.89,19.92,954400.481823186,1.4804,1.4812,1.4782,1.4804,954400.4818
2007-03-09 14:30:00,19.93,19.94,19.91,19.93,772074.9936704541,1.4812,1.4819,1.4797,1.4812,772074.9937
2007-03-09 14:40:00,19.94,19.96,19.93,19.95,990692.7590858148,1.4819,1.4834,1.4812,1.4827,990692.7591
2007-03-09 14:50:00,19.95,19.95,19.93,19.95,733190.4108890658,1.4827,1.4827,1.4812,1.4827,733190.4109
2007-03-09 15:00:00,19.95,19.97,19.94,19.96,1452987.2432645424,1.4827,1.4842,1.4819,1.4834,1452987.2433
2007-03-09 15:10:00,19.96,20.06,19.96,20.05,2784136.1271474017,1.4834,1.4908,1.4834,1.4901,2784136.1271
2007-03-09 15:20:00,20.05,20.06,20.02,20.06,1948117.597347553,1.4901,1.4908,1.4879,1.4908,1948117.5973
2007-03-09 15:30:00,20.06,20.11,20.06,20.09,1888494.5704160912,1.4908,1.4946,1.4908,1.4931,1888494.5704
2007-03-09 15:40:00,20.09,20.1,20.08,20.09,8240075.1422959715,1.4931,1.4938,1.4923,1.4931,8240075.1423
2007-03-09 15:50:00,20.09,20.12,20.09,20.1,6050441.080784018,1.4931,1.4953,1.4931,1.4938,6050441.0808
2007-03-12 09:30:00,19.99,20.13,19.99,20.12,1964967.583219488,1.4856,1.496,1.4856,1.4953,1964967.5832
2007-03-12 09:40:00,20.12,20.12,20.04,20.06,1372193.7212632133,1.4953,1.4953,1.4894,1.4908,1372193.7213
2007-03-12 09:50:00,20.06,20.08,20.02,20.03,1537669.2235440102,1.4908,1.4923,1.4879,1.4886,1537669.2235
2007-03-12 10:00:00,20.03,20.1,20.03,20.08,1217951.5428970398,1.4886,1.4938,1.4886,1.4923,1217951.5429
2007-03-12 10:10:00,20.09,20.12,20.08,20.1,1099137.5399539089,1.4931,1.4953,1.4923,1.4938,1099137.54
2007-03-12 10:20:00,20.1,20.11,20.07,20.11,830401.8678425365,1.4938,1.4946,1.4916,1.4946,830401.8678
2007-03-12 10:30:00,20.1,20.14,20.1,20.13,1452987.2432645424,1.4938,1.4968,1.4938,1.496,1452987.2433
2007-03-12 10:40:00,20.13,20.13,20.1,20.12,3399376.636932923,1.496,1.496,1.4938,1.4953,3399376.6369
2007-03-12 10:50:00,20.12,20.14,20.11,20.13,1036058.1056641012,1.4953,1.4968,1.4946,1.496,1036058.1057
2007-03-12 11:00:00,20.13,20.15,20.1,20.13,2015949.5917550863,1.496,1.4975,1.4938,1.496,2015949.5918
2007-03-12 11:10:00,20.13,20.13,20.1,20.1,598822.5748333797,1.496,1.496,1.4938,1.4938,598822.5748
2007-03-12 11:20:00,20.1,20.11,20.09,20.1,1000197.8793212656,1.4938,1.4946,1.4931,1.4938,1000197.8793
2007-03-12 11:30:00,20.1,20.12,20.1,20.11,650668.685208564,1.4938,1.4953,1.4938,1.4946,650668.6852
2007-03-12 11:40:00,20.11,20.14,20.1,20.12,1253811.7692398755,1.4946,1.4968,1.4938,1.4953,1253811.7692
2007-03-12 11:50:00,20.12,20.14,20.11,20.12,954832.5327429792,1.4953,1.4968,1.4946,1.4953,954832.5327
2007-03-12 12:00:00,20.12,20.15,20.1,20.1,1816342.0668106263,1.4953,1.4975,1.4938,1.4938,1816342.0668
2007-03-12 12:10:00,20.1,20.14,20.07,20.13,2834254.033843413,1.4938,1.4968,1.4916,1.496,2834254.0338
2007-03-12 12:20:00,20.13,20.13,20.11,20.12,1040810.6657818266,1.496,1.496,1.4946,1.4953,1040810.6658
2007-03-12 12:30:00,20.12,20.13,20.11,20.12,4218545.180860836,1.4953,1.496,1.4946,1.4953,4218545.1809
2007-03-12 12:40:00,20.12,20.15,20.12,20.15,1695799.8601883226,1.4953,1.4975,1.4953,1.4975,1695799.8602
2007-03-12 12:50:00,20.15,20.18,20.13,20.15,1455579.5487833016,1.4975,1.4998,1.496,1.4975,1455579.5488
2007-03-12 13:00:00,20.15,20.16,20.14,20.16,1372193.7212632133,1.4975,1.4983,1.4968,1.4983,1372193.7213
2007-03-12 13:10:00,20.16,20.16,20.15,20.16,808799.3218528765,1.4983,1.4983,1.4975,1.4983,808799.3219
2007-03-12 13:20:00,20.16,20.16,20.16,20.16,717636.5777765105,1.4983,1.4983,1.4983,1.4983,717636.5778
2007-03-12 13:30:00,20.16,20.16,20.08,20.14,1402005.2347289445,1.4983,1.4983,1.4923,1.4968,1402005.2347
2007-03-12 13:40:00,20.14,20.15,20.1,20.15,1065869.6191298324,1.4968,1.4975,1.4938,1.4975,1065869.6191
2007-03-12 13:50:00,20.15,20.16,20.14,20.16,753064.7531995532,1.4975,1.4983,1.4968,1.4983,753064.7532
2007-03-12 14:00:00,20.16,20.17,20.14,20.15,1147095.1920509546,1.4983,1.499,1.4968,1.4975,1147095.1921
2007-03-12 14:10:00,20.15,20.16,20.13,20.15,1333741.1894016184,1.4975,1.4983,1.496,1.4975,1333741.1894
2007-03-12 14:20:00,20.15,20.2,20.14,20.19,1640065.2915349994,1.4975,1.5013,1.4968,1.5005,1640065.2915
2007-03-12 14:30:00,20.19,20.21,20.17,20.21,2508919.691239131,1.5005,1.502,1.499,1.502,2508919.6912
2007-03-12 14:40:00,20.21,20.22,20.19,20.2,1427496.2389967437,1.502,1.5027,1.5005,1.5013,1427496.239
2007-03-12 14:50:00,20.2,20.21,20.19,20.2,1291832.2501816775,1.5013,1.502,1.5005,1.5013,1291832.2502
2007-03-12 15:00:00,20.2,20.2,20.18,20.19,1490575.6732865511,1.5013,1.5013,1.4998,1.5005,1490575.6733
2007-03-12 15:10:00,20.19,20.19,20.15,20.16,2080325.1788042733,1.5005,1.5005,1.4975,1.4983,2080325.1788
2007-03-12 15:20:00,20.16,20.16,20.13,20.13,2770742.5486338125,1.4983,1.4983,1.496,1.496,2770742.5486
2007-03-12 15:30:00,20.14,20.14,20.1,20.1,1856090.751431601,1.4968,1.4968,1.4938,1.4938,1856090.7514
2007-03-12 15:40:00,20.1,20.11,20.08,20.1,2696861.8413491743,1.4938,1.4946,1.4923,1.4938,2696861.8413
2007-03-12 15:50:00,20.1,20.1,20.01,20.04,4570666.680492297,1.4938,1.4938,1.4871,1.4894,4570666.6805
2007-03-13 09:30:00,19.56,19.78,19.56,19.74,8602997.914922262,1.4686,1.4851,1.4686,1.4821,8602997.9149
2007-03-13 09:40:00,19.74,19.75,19.6,19.69,4664421.730087422,1.4821,1.4828,1.4716,1.4783,4664421.7301
2007-03-13 09:50:00,19.69,19.74,19.68,19.71,2331346.7632041248,1.4783,1.4821,1.4776,1.4798,2331346.7632
2007-03-13 10:00:00,19.71,19.72,19.65,19.68,2797097.654741198,1.4798,1.4806,1.4753,1.4776,2797097.6547
2007-03-13 10:10:00,19.69,19.73,19.67,19.69,2839870.695800725,1.4783,1.4813,1.4768,1.4783,2839870.6958
2007-03-13 10:20:00,19.69,19.72,19.68,19.7,1869484.3299451903,1.4783,1.4806,1.4776,1.4791,1869484.3299
2007-03-13 10:30:00,19.7,19.72,19.69,19.72,2314064.7264123964,1.4791,1.4806,1.4783,1.4806,2314064.7264
2007-03-13 10:40:00,19.72,19.74,19.7,19.73,1784802.3496657226,1.4806,1.4821,1.4791,1.4813,1784802.3497
2007-03-13 10:50:00,19.73,19.75,19.71,19.74,1660803.735685073,1.4813,1.4828,1.4798,1.4821,1660803.7357
2007-03-13 11:00:00,19.74,19.76,19.72,19.75,1749374.1742426795,1.4821,1.4836,1.4806,1.4828,1749374.1742
2007-03-13 11:10:00,19.74,19.79,19.7,19.74,3109902.5206714766,1.4821,1.4858,1.4791,1.4821,3109902.5207
2007-03-13 11:20:00,19.74,19.77,19.71,19.74,3476713.7515759063,1.4821,1.4843,1.4798,1.4821,3476713.7516
2007-03-13 11:30:00,19.74,19.8,19.74,19.77,1656051.175567348,1.4821,1.4866,1.4821,1.4843,1656051.1756
2007-03-13 11:40:00,19.77,19.78,19.73,19.75,1657779.3792465208,1.4843,1.4851,1.4813,1.4828,1657779.3792
2007-03-13 11:50:00,19.75,19.77,19.72,19.75,1092656.776157011,1.4828,1.4843,1.4806,1.4828,1092656.7762
2007-03-13 12:00:00,19.75,19.78,19.73,19.76,2176240.4829983646,1.4828,1.4851,1.4813,1.4836,2176240.483
2007-03-13 12:10:00,19.76,19.78,19.74,19.76,1573529.449886846,1.4836,1.4851,1.4821,1.4836,1573529.4499
2007-03-13 12:20:00,19.76,19.77,19.72,19.73,3449062.492709141,1.4836,1.4843,1.4806,1.4813,3449062.4927
2007-03-13 12:30:00,19.72,19.77,19.7,19.75,2067363.651210477,1.4806,1.4843,1.4791,1.4828,2067363.6512
2007-03-13 12:40:00,19.75,19.76,19.72,19.75,1777889.5349490312,1.4828,1.4836,1.4806,1.4828,1777889.5349
2007-03-13 12:50:00,19.75,19.78,19.74,19.77,2309312.166294671,1.4828,1.4851,1.4821,1.4843,2309312.1663
2007-03-13 13:00:00,19.77,19.82,19.77,19.79,2368071.091386547,1.4843,1.4881,1.4843,1.4858,2368071.0914
2007-03-13 13:10:00,19.79,19.81,19.77,19.8,1636608.8841766538,1.4858,1.4873,1.4843,1.4866,1636608.8842
2007-03-13 13:20:00,19.8,19.81,19.75,19.75,1966695.7868986607,1.4866,1.4873,1.4828,1.4828,1966695.7869
2007-03-13 13:30:00,19.75,19.75,19.69,19.72,2368935.193226133,1.4828,1.4828,1.4783,1.4806,2368935.1932
2007-03-13 13:40:00,19.72,19.78,19.69,19.74,2241048.1209673453,1.4806,1.4851,1.4783,1.4821,2241048.121
2007-03-13 13:50:00,19.75,19.75,19.72,19.74,1334173.2403214115,1.4828,1.4828,1.4806,1.4821,1334173.2403
2007-03-13 14:00:00,19.74,19.75,19.7,19.7,1529892.3069877326,1.4821,1.4828,1.4791,1.4791,1529892.307
2007-03-13 14:10:00,19.71,19.71,19.65,19.7,3410177.909927753,1.4798,1.4798,1.4753,1.4791,3410177.9099
2007-03-13 14:20:00,19.7,19.71,19.67,19.69,1771408.7711521331,1.4791,1.4798,1.4768,1.4783,1771408.7712
2007-03-13 14:30:00,19.69,19.78,19.62,19.63,2252281.444881968,1.4783,1.4851,1.4731,1.4738,2252281.4449
2007-03-13 14:40:00,19.63,19.67,19.63,19.64,1639633.2406152063,1.4738,1.4768,1.4738,1.4746,1639633.2406
2007-03-13 14:50:00,19.64,19.66,19.59,19.6,1760607.498157303,1.4746,1.4761,1.4708,1.4716,1760607.4982
2007-03-13 15:00:00,19.6,19.6,19.54,19.56,2686924.6701939306,1.4716,1.4716,1.4671,1.4686,2686924.6702
2007-03-13 15:10:00,19.56,19.59,19.55,19.59,1764928.007355235,1.4686,1.4708,1.4678,1.4708,1764928.0074
2007-03-13 15:20:00,19.59,19.64,19.56,19.59,2583664.500363355,1.4708,1.4746,1.4686,1.4708,2583664.5004
2007-03-13 15:30:00,19.59,19.61,19.55,19.56,2218581.4731380986,1.4708,1.4723,1.4678,1.4686,2218581.4731
2007-03-13 15:40:00,19.56,19.56,19.48,19.49,3439557.3724736907,1.4686,1.4686,1.4626,1.4633,3439557.3725
2007-03-13 15:50:00,19.49,19.53,19.45,19.46,5414030.075928629,1.4633,1.4663,1.4603,1.4611,5414030.0759
2007-03-14 09:30:00,19.41,19.5,19.4,19.47,4864893.356871468,1.4573,1.4641,1.4565,1.4618,4864893.3569
2007-03-14 09:40:00,19.47,19.56,19.46,19.54,5437360.825597462,1.4618,1.4686,1.4611,1.4671,5437360.8256
2007-03-14 09:50:00,19.54,19.55,19.51,19.52,2129146.9327409053,1.4671,1.4678,1.4648,1.4656,2129146.9327
2007-03-14 10:00:00,19.52,19.54,19.47,19.47,2189202.0105921607,1.4656,1.4671,1.4618,1.4618,2189202.0106
2007-03-14 10:10:00,19.47,19.51,19.45,19.48,2085077.7389219988,1.4618,1.4648,1.4603,1.4626,2085077.7389
2007-03-14 10:20:00,19.48,19.51,19.47,19.5,1538965.37630339,1.4626,1.4648,1.4618,1.4641,1538965.3763
2007-03-14 10:30:00,19.49,19.51,19.47,19.51,1971880.3979361795,1.4633,1.4648,1.4618,1.4648,1971880.3979
2007-03-14 10:40:00,19.51,19.53,19.47,19.5,1368737.3139048675,1.4648,1.4663,1.4618,1.4641,1368737.3139
2007-03-14 10:50:00,19.5,19.51,19.47,19.48,1175178.5018375127,1.4641,1.4648,1.4618,1.4626,1175178.5018
2007-03-14 11:00:00,19.47,19.5,19.45,19.47,2009900.878877981,1.4618,1.4641,1.4603,1.4618,2009900.8789
2007-03-14 11:10:00,19.47,19.48,19.44,19.45,1861707.4133889128,1.4618,1.4626,1.4596,1.4603,1861707.4134
2007-03-14 11:20:00,19.45,19.48,19.44,19.45,2592737.5696790125,1.4603,1.4626,1.4596,1.4603,2592737.5697
2007-03-14 11:30:00,19.45,19.46,19.41,19.43,1795171.5717407593,1.4603,1.4611,1.4573,1.4588,1795171.5717
2007-03-14 11:40:00,19.43,19.45,19.43,19.44,1484526.9604094462,1.4588,1.4603,1.4588,1.4596,1484526.9604
2007-03-14 11:50:00,19.44,19.44,19.41,19.42,1567912.7879295344,1.4596,1.4596,1.4573,1.4581,1567912.7879
2007-03-14 12:00:00,19.42,19.42,19.35,19.38,1910961.218245338,1.4581,1.4581,1.4528,1.455,1910961.2182
2007-03-14 12:10:00,19.38,19.38,19.33,19.34,2002988.0641612904,1.455,1.455,1.4513,1.452,2002988.0642
2007-03-14 12:20:00,19.34,19.36,19.28,19.34,2794937.4001422315,1.452,1.4535,1.4475,1.452,2794937.4001
2007-03-14 12:30:00,19.34,19.42,19.33,19.38,3855622.4082345455,1.452,1.4581,1.4513,1.455,3855622.4082
2007-03-14 12:40:00,19.38,19.39,19.34,19.34,970818.4167753276,1.455,1.4558,1.452,1.452,970818.4168
2007-03-14 12:50:00,19.34,19.35,19.25,19.26,2883075.787780045,1.452,1.4528,1.4453,1.446,2883075.7878
2007-03-14 13:00:00,19.25,19.28,19.25,19.27,2591873.467839426,1.4453,1.4475,1.4453,1.4468,2591873.4678
2007-03-14 13:10:00,19.28,19.31,19.27,19.29,4303227.161140304,1.4475,1.4498,1.4468,1.4483,4303227.1611
2007-03-14 13:20:00,19.29,19.34,19.28,19.31,3144034.54333514,1.4483,1.452,1.4475,1.4498,3144034.5433
2007-03-14 13:30:00,19.31,19.36,19.3,19.34,2999729.53612421,1.4498,1.4535,1.449,1.452,2999729.5361
2007-03-14 13:40:00,19.34,19.37,19.32,19.34,3140578.135976794,1.452,1.4543,1.4505,1.452,3140578.136
2007-03-14 13:50:00,19.34,19.35,19.33,19.33,1605069.16703175,1.452,1.4528,1.4513,1.4513,1605069.167
2007-03-14 14:00:00,19.33,19.35,19.31,19.32,3673728.971001607,1.4513,1.4528,1.4498,1.4505,3673728.971
2007-03-14 14:10:00,19.32,19.35,19.32,19.35,2003420.1150810835,1.4505,1.4528,1.4505,1.4528,2003420.1151
2007-03-14 14:20:00,19.35,19.4,19.33,19.34,3792975.024864531,1.4528,1.4565,1.4513,1.452,3792975.0249
2007-03-14 14:30:00,19.34,19.37,19.34,19.36,2772038.701393192,1.452,1.4543,1.452,1.4535,2772038.7014
2007-03-14 14:40:00,19.36,19.37,19.34,19.35,2277340.3982299743,1.4535,1.4543,1.452,1.4528,2277340.3982
2007-03-14 14:50:00,19.35,19.37,19.34,19.37,2097175.1646762085,1.4528,1.4543,1.452,1.4543,2097175.1647
2007-03-14 15:00:00,19.37,19.4,19.37,19.39,10846206.290488573,1.4543,1.4565,1.4543,1.4558,10846206.2905
2007-03-14 15:10:00,19.39,19.45,19.39,19.43,3196312.7046301174,1.4558,1.4603,1.4558,1.4588,3196312.7046
2007-03-14 15:20:00,19.44,19.45,19.41,19.41,2225926.338774583,1.4596,1.4603,1.4573,1.4573,2225926.3388
2007-03-14 15:30:00,19.41,19.43,19.37,19.41,2448864.613387876,1.4573,1.4588,1.4543,1.4573,2448864.6134
2007-03-14 15:40:00,19.41,19.42,19.38,19.4,2889988.602496736,1.4573,1.4581,1.455,1.4565,2889988.6025
2007-03-14 15:50:00,19.4,19.44,19.39,19.43,3283586.9904283443,1.4565,1.4596,1.4558,1.4588,3283586.9904
2007-03-15 09:30:00,19.3,19.44,19.3,19.4,3123728.1501048594,1.449,1.4596,1.449,1.4565,3123728.1501
2007-03-15 09:40:00,19.4,19.56,19.36,19.55,2581504.245764389,1.4565,1.4686,1.4535,1.4678,2581504.2458
2007-03-15 09:50:00,19.55,19.58,19.49,19.53,2532682.491827757,1.4678,1.4701,1.4633,1.4663,2532682.4918
2007-03-15 10:00:00,19.53,19.56,19.48,19.54,1540693.5799825627,1.4663,1.4686,1.4626,1.4671,1540693.58
2007-03-15 10:10:00,19.54,19.58,19.52,19.55,1803812.590136624,1.4671,1.4701,1.4656,1.4678,1803812.5901
2007-03-15 10:20:00,19.55,19.59,19.55,19.59,2543051.7139027943,1.4678,1.4708,1.4678,1.4708,2543051.7139
2007-03-15 10:30:00,19.59,19.66,19.59,19.66,2540027.357464242,1.4708,1.4761,1.4708,1.4761,2540027.3575
2007-03-15 10:40:00,19.66,19.67,19.63,19.64,2569838.8709299727,1.4761,1.4768,1.4738,1.4746,2569838.8709
2007-03-15 10:50:00,19.65,19.66,19.59,19.61,2463986.3955806377,1.4753,1.4761,1.4708,1.4723,2463986.3956
2007-03-15 11:00:00,19.61,19.65,19.59,19.64,1902320.1998494733,1.4723,1.4753,1.4708,1.4746,1902320.1998
2007-03-15 11:10:00,19.64,19.65,19.62,19.62,1462924.414419786,1.4746,1.4753,1.4731,1.4731,1462924.4144
2007-03-15 11:20:00,19.62,19.64,19.62,19.64,1805108.742896003,1.4731,1.4746,1.4731,1.4746,1805108.7429
2007-03-15 11:30:00,19.64,19.65,19.63,19.63,1021368.3743911324,1.4746,1.4753,1.4738,1.4738,1021368.3744
2007-03-15 11:40:00,19.63,19.64,19.59,19.6,1962375.277700729,1.4738,1.4746,1.4708,1.4716,1962375.2777
2007-03-15 11:50:00,19.6,19.63,19.59,19.61,1116851.6276654303,1.4716,1.4738,1.4708,1.4723,1116851.6277
2007-03-15 12:00:00,19.61,19.65,19.59,19.63,1448666.7340666105,1.4723,1.4753,1.4708,1.4738,1448666.7341
2007-03-15 12:10:00,19.63,19.65,19.63,19.64,991988.9118451946,1.4738,1.4753,1.4738,1.4746,991988.9118
2007-03-15 12:20:00,19.64,19.66,19.63,19.64,1229184.8668116631,1.4746,1.4761,1.4738,1.4746,1229184.8668
2007-03-15 12:30:00,19.64,19.68,19.64,19.68,1934724.018833964,1.4746,1.4776,1.4746,1.4776,1934724.0188
2007-03-15 12:40:00,19.68,19.7,19.67,19.68,1442618.0211895057,1.4776,1.4791,1.4768,1.4776,1442618.0212
2007-03-15 12:50:00,19.68,19.69,19.66,19.68,1292696.352021264,1.4776,1.4783,1.4761,1.4776,1292696.352
2007-03-15 13:00:00,19.68,19.7,19.67,19.69,924588.9683574548,1.4776,1.4791,1.4768,1.4783,924588.9684
2007-03-15 13:10:00,19.69,19.7,19.64,19.65,1636608.8841766538,1.4783,1.4791,1.4746,1.4753,1636608.8842
2007-03-15 13:20:00,19.65,19.66,19.62,19.63,1272389.9587909835,1.4753,1.4761,1.4731,1.4738,1272389.9588
2007-03-15 13:30:00,19.63,19.63,19.57,19.57,1452123.141424956,1.4738,1.4738,1.4693,1.4693,1452123.1414
2007-03-15 13:40:00,19.57,19.59,19.55,19.59,2525337.626191273,1.4693,1.4708,1.4678,1.4708,2525337.6262
2007-03-15 13:50:00,19.59,19.64,19.59,19.62,1066301.6700496254,1.4708,1.4746,1.4708,1.4731,1066301.67
2007-03-15 14:00:00,19.62,19.64,19.6,19.62,830401.8678425365,1.4731,1.4746,1.4716,1.4731,830401.8678
2007-03-15 14:10:00,19.62,19.63,19.59,19.61,1083583.7068413538,1.4731,1.4738,1.4708,1.4723,1083583.7068
2007-03-15 14:20:00,19.61,19.64,19.6,19.62,1261588.6857961535,1.4723,1.4746,1.4716,1.4731,1261588.6858
2007-03-15 14:30:00,19.62,19.63,19.6,19.63,1136725.9699759176,1.4731,1.4738,1.4716,1.4738,1136725.97
2007-03-15 14:40:00,19.63,19.65,19.62,19.64,1643521.698893345,1.4738,1.4753,1.4731,1.4746,1643521.6989
2007-03-15 14:50:00,19.64,19.64,19.63,19.64,925021.019277248,1.4746,1.4746,1.4738,1.4746,925021.0193
2007-03-15 15:00:00,19.64,19.65,19.63,19.64,1414534.7114029473,1.4746,1.4753,1.4738,1.4746,1414534.7114
2007-03-15 15:10:00,19.64,19.65,19.63,19.63,1421015.4751998454,1.4746,1.4753,1.4738,1.4738,1421015.4752
2007-03-15 15:20:00,19.63,19.64,19.6,19.61,1793875.4189813798,1.4738,1.4746,1.4716,1.4723,1793875.419
2007-03-15 15:30:00,19.61,19.63,19.6,19.61,1711353.693300878,1.4723,1.4738,1.4716,1.4723,1711353.6933
2007-03-15 15:40:00,19.61,19.62,19.58,19.6,2030207.272108262,1.4723,1.4731,1.4701,1.4716,2030207.2721
2007-03-15 15:50:00,19.6,19.62,19.58,19.61,2863633.496389351,1.4716,1.4731,1.4701,1.4723,2863633.4964
2007-03-16 09:30:00,19.6,19.67,19.54,19.62,16135373.650596969,1.4716,1.4768,1.4671,1.4731,16135373.6506
2007-03-16 09:40:00,19.62,19.66,19.57,19.63,1594267.8940369198,1.4731,1.4761,1.4693,1.4738,1594267.894
2007-03-16 09:50:00,19.63,19.67,19.63,19.67,1512610.2701960043,1.4738,1.4768,1.4738,1.4768,1512610.2702
2007-03-16 10:00:00,19.67,19.69,19.65,19.66,1942500.9353902417,1.4768,1.4783,1.4753,1.4761,1942500.9354
2007-03-16 10:10:00,19.66,19.68,19.65,19.67,1335469.3930807912,1.4761,1.4776,1.4753,1.4768,1335469.3931
2007-03-16 10:20:00,19.67,19.69,19.64,19.67,2240184.0191277587,1.4768,1.4783,1.4746,1.4768,2240184.0191
2007-03-16 10:30:00,19.67,19.68,19.65,19.68,1095681.1325955633,1.4768,1.4776,1.4753,1.4776,1095681.1326
2007-03-16 10:40:00,19.67,19.68,19.66,19.67,1896271.486972369,1.4768,1.4776,1.4761,1.4768,1896271.487
2007-03-16 10:50:00,19.67,19.68,19.66,19.66,1646546.0553318977,1.4768,1.4776,1.4761,1.4761,1646546.0553
2007-03-16 11:00:00,19.66,19.66,19.65,19.65,1027417.0872682373,1.4761,1.4761,1.4753,1.4753,1027417.0873
2007-03-16 11:10:00,19.65,19.67,19.64,19.65,1444346.2248686785,1.4753,1.4768,1.4746,1.4753,1444346.2249
2007-03-16 11:20:00,19.65,19.67,19.65,19.66,1026120.9345088576,1.4753,1.4768,1.4753,1.4761,1026120.9345
2007-03-16 11:30:00,19.66,19.66,19.63,19.65,892185.1493729646,1.4761,1.4761,1.4738,1.4753,892185.1494
2007-03-16 11:40:00,19.65,19.66,19.63,19.66,712019.9158191989,1.4753,1.4761,1.4738,1.4761,712019.9158
2007-03-16 11:50:00,19.66,19.66,19.65,19.65,870582.6033833044,1.4761,1.4761,1.4753,1.4753,870582.6034
2007-03-16 12:00:00,19.65,19.66,19.64,19.66,1037786.309343274,1.4753,1.4761,1.4746,1.4761,1037786.3093
2007-03-16 12:10:00,19.66,19.67,19.63,19.66,5684926.002638968,1.4761,1.4768,1.4738,1.4761,5684926.0026
2007-03-16 12:20:00,19.66,19.67,19.65,19.65,2656681.1058084066,1.4761,1.4768,1.4753,1.4753,2656681.1058
2007-03-16 12:30:00,19.65,19.66,19.65,19.65,565122.6030895098,1.4753,1.4761,1.4753,1.4753,565122.6031
2007-03-16 12:40:00,19.65,19.66,19.65,19.65,599254.6257531729,1.4753,1.4761,1.4753,1.4753,599254.6258
2007-03-16 12:50:00,19.65,19.66,19.65,19.66,843363.3954363327,1.4753,1.4761,1.4753,1.4761,843363.3954
2007-03-16 13:00:00,19.66,19.66,19.65,19.65,633386.6484168359,1.4761,1.4761,1.4753,1.4753,633386.6484
2007-03-16 13:10:00,19.65,19.67,19.65,19.66,778987.8083871454,1.4753,1.4768,1.4753,1.4761,778987.8084
2007-03-16 13:20:00,19.66,19.67,19.66,19.66,775963.451948593,1.4761,1.4768,1.4761,1.4761,775963.4519
2007-03-16 13:30:00,19.66,19.67,19.65,19.66,1466812.872697925,1.4761,1.4768,1.4753,1.4761,1466812.8727
2007-03-16 13:40:00,19.65,19.67,19.65,19.66,851140.3119926103,1.4753,1.4768,1.4753,1.4761,851140.312
2007-03-16 13:50:00,19.66,19.67,19.66,19.67,1586923.028400435,1.4761,1.4768,1.4761,1.4768,1586923.0284
2007-03-16 14:00:00,19.67,19.67,19.65,19.66,860213.3813082676,1.4768,1.4768,1.4753,1.4761,860213.3813
2007-03-16 14:10:00,19.65,19.66,19.64,19.65,1045563.2258995518,1.4753,1.4761,1.4746,1.4753,1045563.2259
2007-03-16 14:20:00,19.66,19.66,19.62,19.65,1577849.959084778,1.4761,1.4761,1.4731,1.4753,1577849.9591
2007-03-16 14:30:00,19.65,19.66,19.63,19.65,970818.4167753276,1.4753,1.4761,1.4738,1.4753,970818.4168
2007-03-16 14:40:00,19.65,19.66,19.63,19.64,1716538.3043383963,1.4753,1.4761,1.4738,1.4746,1716538.3043
2007-03-16 14:50:00,19.64,19.65,19.62,19.64,1214927.1864584875,1.4746,1.4753,1.4731,1.4746,1214927.1865
2007-03-16 15:00:00,19.64,19.64,19.63,19.64,1224432.306693938,1.4746,1.4746,1.4738,1.4746,1224432.3067
2007-03-16 15:10:00,19.64,19.64,19.63,19.64,926317.1720366277,1.4746,1.4746,1.4738,1.4746,926317.172
2007-03-16 15:20:00,19.64,19.65,19.63,19.64,1117283.6785852236,1.4746,1.4753,1.4738,1.4746,1117283.6786
2007-03-16 15:30:00,19.65,19.66,19.64,19.64,1379538.5868996978,1.4753,1.4761,1.4746,1.4746,1379538.5869
2007-03-16 15:40:00,19.64,19.65,19.62,19.64,3286179.295947104,1.4746,1.4753,1.4731,1.4746,3286179.2959
2007-03-16 15:50:00,19.64,19.64,19.58,19.61,4524005.181154631,1.4746,1.4746,1.4701,1.4723,4524005.1812
2007-03-19 09:30:00,19.44,19.74,19.31,19.59,758681.4151568649,1.4596,1.4821,1.4498,1.4708,758681.4152
2007-03-19 09:40:00,19.6,19.68,19.46,19.66,10367061.820437912,1.4716,1.4776,1.4611,1.4761,10367061.8204
2007-03-19 09:50:00,19.66,19.68,19.63,19.67,2824748.9136079624,1.4761,1.4776,1.4738,1.4768,2824748.9136
2007-03-19 10:00:00,19.67,19.69,19.63,19.68,3032133.3551087,1.4768,1.4783,1.4738,1.4776,3032133.3551
2007-03-19 10:10:00,19.68,19.73,19.66,19.73,2069523.905809444,1.4776,1.4813,1.4761,1.4813,2069523.9058
2007-03-19 10:20:00,19.73,19.74,19.72,19.72,2307151.9116957053,1.4813,1.4821,1.4806,1.4806,2307151.9117
2007-03-19 10:30:00,19.72,19.73,19.71,19.72,1574825.6026462258,1.4806,1.4813,1.4798,1.4806,1574825.6026
2007-03-19 10:40:00,19.72,19.72,19.67,19.72,1215791.288298074,1.4806,1.4806,1.4768,1.4806,1215791.2883
2007-03-19 10:50:00,19.72,19.74,19.71,19.73,1687158.841792459,1.4806,1.4821,1.4798,1.4813,1687158.8418
2007-03-19 11:00:00,19.74,19.74,19.72,19.73,1270661.7551118108,1.4821,1.4821,1.4806,1.4813,1270661.7551
2007-03-19 11:10:00,19.73,19.74,19.72,19.74,1306521.9814546464,1.4813,1.4821,1.4806,1.4821,1306521.9815
2007-03-19 11:20:00,19.73,19.75,19.71,19.75,1965831.6850590743,1.4813,1.4828,1.4798,1.4828,1965831.6851
2007-03-19 11:30:00,19.74,19.75,19.72,19.73,1276710.4679889155,1.4821,1.4828,1.4806,1.4813,1276710.468
2007-03-19 11:40:00,19.73,19.74,19.72,19.74,1723883.1699748808,1.4813,1.4821,1.4806,1.4821,1723883.17
2007-03-19 11:50:00,19.74,19.74,19.73,19.73,1486255.1640886192,1.4821,1.4821,1.4813,1.4813,1486255.1641
2007-03-19 12:00:00,19.73,19.75,19.73,19.74,1808133.099334556,1.4813,1.4828,1.4813,1.4821,1808133.0993
2007-03-19 12:10:00,19.74,19.74,19.73,19.74,1816774.11773042,1.4821,1.4821,1.4813,1.4821,1816774.1177
2007-03-19 12:20:00,19.74,19.74,19.72,19.72,933662.037673112,1.4821,1.4821,1.4806,1.4806,933662.0377
2007-03-19 12:30:00,19.72,19.73,19.71,19.71,1367009.110225695,1.4806,1.4813,1.4798,1.4798,1367009.1102
2007-03-19 12:40:00,19.72,19.73,19.71,19.72,1085743.9614403197,1.4806,1.4813,1.4798,1.4806,1085743.9614
2007-03-19 12:50:00,19.72,19.73,19.71,19.73,913355.6444428316,1.4806,1.4813,1.4798,1.4813,913355.6444
2007-03-19 13:00:00,19.73,19.73,19.71,19.73,1258996.380277394,1.4813,1.4813,1.4798,1.4813,1258996.3803
2007-03-19 13:10:00,19.73,19.74,19.73,19.74,2163278.9554045685,1.4813,1.4821,1.4813,1.4821,2163278.9554
2007-03-19 13:20:00,19.74,19.74,19.72,19.73,947487.6671064948,1.4821,1.4821,1.4806,1.4813,947487.6671
2007-03-19 13:30:00,19.73,19.73,19.71,19.72,960017.1437804976,1.4813,1.4813,1.4798,1.4806,960017.1438
2007-03-19 13:40:00,19.72,19.74,19.72,19.74,972546.6204545004,1.4806,1.4821,1.4806,1.4821,972546.6205
2007-03-19 13:50:00,19.75,19.76,19.74,19.75,892617.2002927578,1.4828,1.4836,1.4821,1.4828,892617.2003
2007-03-19 14:00:00,19.75,19.75,19.74,19.75,769050.6372319018,1.4828,1.4828,1.4821,1.4828,769050.6372
2007-03-19 14:10:00,19.75,19.76,19.73,19.74,1201101.557025105,1.4828,1.4836,1.4813,1.4821,1201101.557
2007-03-19 14:20:00,19.74,19.74,19.71,19.72,1914417.6256036835,1.4821,1.4821,1.4798,1.4806,1914417.6256
2007-03-19 14:30:00,19.72,19.73,19.71,19.72,973410.7222940868,1.4806,1.4813,1.4798,1.4806,973410.7223
2007-03-19 14:40:00,19.72,19.73,19.72,19.73,914219.746282418,1.4806,1.4813,1.4806,1.4813,914219.7463
2007-03-19 14:50:00,19.73,19.73,19.72,19.73,1158760.566885371,1.4813,1.4813,1.4806,1.4813,1158760.5669
2007-03-19 15:00:00,19.73,19.74,19.72,19.73,2467442.802938984,1.4813,1.4821,1.4806,1.4813,2467442.8029
2007-03-19 15:10:00,19.74,19.74,19.73,19.74,1559703.8204534636,1.4821,1.4821,1.4813,1.4821,1559703.8205
2007-03-19 15:20:00,19.74,19.75,19.73,19.74,1960647.074021556,1.4821,1.4828,1.4813,1.4821,1960647.074
2007-03-19 15:30:00,19.73,19.74,19.72,19.72,1603773.0142723704,1.4813,1.4821,1.4806,1.4806,1603773.0143
2007-03-19 15:40:00,19.72,19.74,19.72,19.73,2476515.872254641,1.4806,1.4821,1.4806,1.4813,2476515.8723
2007-03-19 15:50:00,19.73,19.73,19.71,19.72,4697257.599991705,1.4813,1.4813,1.4798,1.4806,4697257.6
2007-03-20 09:30:00,19.72,19.75,19.63,19.72,1589083.2829994014,1.4806,1.4828,1.4738,1.4806,1589083.283
2007-03-20 09:40:00,19.72,19.74,19.71,19.72,1013159.4069150616,1.4806,1.4821,1.4798,1.4806,1013159.4069
2007-03-20 09:50:00,19.72,19.73,19.7,19.7,1942500.9353902417,1.4806,1.4813,1.4791,1.4791,1942500.9354
2007-03-20 10:00:00,19.7,19.72,19.68,19.72,1585194.8247212626,1.4791,1.4806,1.4776,1.4806,1585194.8247
2007-03-20 10:10:00,19.72,19.73,19.67,19.67,1277142.5189087088,1.4806,1.4813,1.4768,1.4768,1277142.5189
2007-03-20 10:20:00,19.67,19.72,19.67,19.71,884840.2837364802,1.4768,1.4806,1.4768,1.4798,884840.2837
2007-03-20 10:30:00,19.71,19.72,19.7,19.71,569875.163207235,1.4798,1.4806,1.4791,1.4798,569875.1632
2007-03-20 10:40:00,19.71,19.71,19.7,19.71,626905.8846199379,1.4798,1.4798,1.4791,1.4798,626905.8846
2007-03-20 10:50:00,19.71,19.72,19.7,19.72,748312.193081828,1.4798,1.4806,1.4791,1.4806,748312.1931
2007-03-20 11:00:00,19.72,19.73,19.71,19.73,609623.8478282097,1.4806,1.4813,1.4798,1.4813,609623.8478
2007-03-20 11:10:00,19.73,19.73,19.72,19.73,972978.6713742936,1.4813,1.4813,1.4806,1.4813,972978.6714
2007-03-20 11:20:00,19.73,19.73,19.72,19.73,774667.2991892134,1.4813,1.4813,1.4806,1.4813,774667.2992
2007-03-20 11:30:00,19.73,19.73,19.71,19.72,1146231.0902113682,1.4813,1.4813,1.4798,1.4806,1146231.0902
2007-03-20 11:40:00,19.72,19.73,19.71,19.72,653260.9907273232,1.4806,1.4813,1.4798,1.4806,653260.9907
2007-03-20 11:50:00,19.72,19.73,19.72,19.73,675727.6385565698,1.4806,1.4813,1.4806,1.4813,675727.6386
2007-03-20 12:00:00,19.73,19.74,19.72,19.73,937550.495951251,1.4813,1.4821,1.4806,1.4813,937550.496
2007-03-20 12:10:00,19.73,19.74,19.72,19.73,651100.7361283572,1.4813,1.4821,1.4806,1.4813,651100.7361
2007-03-20 12:20:00,19.73,19.74,19.73,19.73,959585.0928607044,1.4813,1.4821,1.4813,1.4813,959585.0929
2007-03-20 12:30:00,19.74,19.75,19.73,19.74,885272.3346562734,1.4821,1.4828,1.4813,1.4821,885272.3347
2007-03-20 12:40:00,19.73,19.75,19.73,19.74,709427.6103004396,1.4813,1.4828,1.4813,1.4821,709427.6103
2007-03-20 12:50:00,19.74,19.76,19.74,19.75,718932.7305358902,1.4821,1.4836,1.4821,1.4828,718932.7305
2007-03-20 13:00:00,19.75,19.77,19.74,19.77,899962.0659292423,1.4828,1.4843,1.4821,1.4843,899962.0659
2007-03-20 13:10:00,19.77,19.77,19.76,19.77,763433.9752745901,1.4843,1.4843,1.4836,1.4843,763433.9753
2007-03-20 13:20:00,19.77,19.78,19.77,19.77,1093952.9289163903,1.4843,1.4851,1.4843,1.4843,1093952.9289
2007-03-20 13:30:00,19.77,19.77,19.75,19.76,752200.6513599668,1.4843,1.4843,1.4828,1.4836,752200.6514
2007-03-20 13:40:00,19.76,19.76,19.75,19.75,730166.0544505134,1.4836,1.4836,1.4828,1.4828,730166.0545
2007-03-20 13:50:00,19.76,19.77,19.75,19.76,625609.7318605583,1.4836,1.4843,1.4828,1.4836,625609.7319
2007-03-20 14:00:00,19.76,19.78,19.76,19.78,877927.4690197889,1.4836,1.4851,1.4836,1.4851,877927.469
2007-03-20 14:10:00,19.78,19.78,19.77,19.77,744855.7857234824,1.4851,1.4851,1.4843,1.4843,744855.7857
2007-03-20 14:20:00,19.77,19.77,19.74,19.77,770346.7899912813,1.4843,1.4843,1.4821,1.4843,770346.79
2007-03-20 14:30:00,19.77,19.78,19.75,19.77,1230481.0195710429,1.4843,1.4851,1.4828,1.4843,1230481.0196
2007-03-20 14:40:00,19.76,19.79,19.76,19.78,774235.2482694201,1.4836,1.4858,1.4836,1.4851,774235.2483
2007-03-20 14:50:00,19.79,19.79,19.77,19.79,1430520.595435296,1.4858,1.4858,1.4843,1.4858,1430520.5954
2007-03-20 15:00:00,19.79,19.81,19.79,19.79,1290968.1483420911,1.4858,1.4873,1.4858,1.4858,1290968.1483
2007-03-20 15:10:00,19.79,19.81,19.79,19.81,1090496.521558045,1.4858,1.4873,1.4858,1.4873,1090496.5216
2007-03-20 15:20:00,19.81,19.84,19.81,19.84,891321.0475333782,1.4873,1.4896,1.4873,1.4896,891321.0475
2007-03-20 15:30:00,19.84,19.85,19.83,19.84,1362688.601027763,1.4896,1.4903,1.4888,1.4896,1362688.601
2007-03-20 15:40:00,19.83,19.86,19.83,19.86,1209310.524501176,1.4888,1.4911,1.4888,1.4911,1209310.5245
2007-03-20 15:50:00,19.86,19.86,19.83,19.86,1843561.274757598,1.4911,1.4911,1.4888,1.4911,1843561.2748
2007-03-21 09:30:00,19.82,19.86,19.79,19.79,1397252.6746112192,1.4881,1.4911,1.4858,1.4858,1397252.6746
2007-03-21 09:40:00,19.79,19.81,19.77,19.8,878359.5199395821,1.4858,1.4873,1.4843,1.4866,878359.5199
2007-03-21 09:50:00,19.79,19.81,19.78,19.79,1131541.3589383992,1.4858,1.4873,1.4851,1.4858,1131541.3589
2007-03-21 10:00:00,19.79,19.8,19.78,19.79,685232.7587920203,1.4858,1.4866,1.4851,1.4858,685232.7588
2007-03-21 10:10:00,19.79,19.8,19.75,19.76,3173414.0058810776,1.4858,1.4866,1.4828,1.4836,3173414.0059
2007-03-21 10:20:00,19.76,19.76,19.72,19.74,1236097.6815283543,1.4836,1.4836,1.4806,1.4821,1236097.6815
2007-03-21 10:30:00,19.74,19.75,19.72,19.75,965633.8057378092,1.4821,1.4828,1.4806,1.4828,965633.8057
2007-03-21 10:40:00,19.75,19.76,19.74,19.74,614376.407945935,1.4828,1.4836,1.4821,1.4821,614376.4079
2007-03-21 10:50:00,19.74,19.75,19.73,19.75,818736.4930081201,1.4821,1.4828,1.4813,1.4828,818736.493
2007-03-21 11:00:00,19.75,19.76,19.75,19.75,966929.9584971888,1.4828,1.4836,1.4828,1.4828,966929.9585
2007-03-21 11:10:00,19.75,19.78,19.74,19.78,1001494.0320806452,1.4828,1.4851,1.4821,1.4851,1001494.0321
2007-03-21 11:20:00,19.78,19.79,19.74,19.75,1385587.2997768028,1.4851,1.4858,1.4821,1.4828,1385587.2998
2007-03-21 11:30:00,19.75,19.77,19.74,19.76,728437.8507713407,1.4828,1.4843,1.4821,1.4836,728437.8508
2007-03-21 11:40:00,19.76,19.76,19.75,19.75,648076.3796898049,1.4836,1.4836,1.4828,1.4828,648076.3797
2007-03-21 11:50:00,19.75,19.75,19.72,19.73,877063.3671802025,1.4828,1.4828,1.4806,1.4813,877063.3672
2007-03-21 12:00:00,19.73,19.74,19.71,19.71,811823.6782914288,1.4813,1.4821,1.4798,1.4798,811823.6783
2007-03-21 12:10:00,19.72,19.77,19.71,19.76,2174080.2283993987,1.4806,1.4843,1.4798,1.4836,2174080.2284
2007-03-21 12:20:00,19.76,19.76,19.75,19.76,912059.491683452,1.4836,1.4836,1.4828,1.4836,912059.4917
2007-03-21 12:30:00,19.76,19.78,19.75,19.77,1390771.9108143211,1.4836,1.4851,1.4828,1.4843,1390771.9108
2007-03-21 12:40:00,19.77,19.8,19.76,19.79,1285351.4863847797,1.4843,1.4866,1.4836,1.4858,1285351.4864
2007-03-21 12:50:00,19.79,19.79,19.75,19.77,1018776.0688723732,1.4858,1.4858,1.4828,1.4843,1018776.0689
2007-03-21 13:00:00,19.77,19.78,19.77,19.78,530126.4785862603,1.4843,1.4851,1.4843,1.4851,530126.4786
2007-03-21 13:10:00,19.78,19.79,19.77,19.79,506363.67799763416,1.4851,1.4858,1.4843,1.4858,506363.678
2007-03-21 13:20:00,19.79,19.8,19.79,19.8,610055.898748003,1.4858,1.4866,1.4858,1.4866,610055.8987
2007-03-21 13:30:00,19.8,19.8,19.79,19.79,751768.6004401736,1.4866,1.4866,1.4858,1.4858,751768.6004
2007-03-21 13:40:00,19.79,19.81,19.79,19.8,569011.0613676487,1.4858,1.4873,1.4858,1.4866,569011.0614
2007-03-21 13:50:00,19.8,19.81,19.79,19.8,395326.591610781,1.4866,1.4873,1.4858,1.4866,395326.5916
2007-03-21 14:00:00,19.8,19.8,19.78,19.79,964769.7038982228,1.4866,1.4866,1.4851,1.4858,964769.7039
2007-03-21 14:10:00,19.79,19.91,19.77,19.78,2120505.9143450414,1.4858,1.4948,1.4843,1.4851,2120505.9143
2007-03-21 14:20:00,19.78,19.88,19.78,19.85,4497650.075047245,1.4851,1.4926,1.4851,1.4903,4497650.075
2007-03-21 14:30:00,19.85,19.91,19.85,19.87,917244.1027209704,1.4903,1.4948,1.4903,1.4918,917244.1027
2007-03-21 14:40:00,19.87,19.91,19.86,19.88,1372625.7721830066,1.4918,1.4948,1.4911,1.4926,1372625.7722
2007-03-21 14:50:00,19.88,19.96,19.87,19.94,1381266.7905788708,1.4926,1.4986,1.4918,1.4971,1381266.7906
2007-03-21 15:00:00,19.94,19.96,19.92,19.92,2294622.435021702,1.4971,1.4986,1.4956,1.4956,2294622.435
2007-03-21 15:10:00,19.92,19.93,19.87,19.88,1142774.6828530226,1.4956,1.4963,1.4918,1.4926,1142774.6829
2007-03-21 15:20:00,19.88,19.9,19.87,19.9,1273254.06063057,1.4926,1.4941,1.4918,1.4941,1273254.0606
2007-03-21 15:30:00,19.9,19.93,19.87,19.91,2235863.5099298265,1.4941,1.4963,1.4918,1.4948,2235863.5099
2007-03-21 15:40:00,19.91,19.94,19.91,19.94,4090658.108602048,1.4948,1.4971,1.4948,1.4971,4090658.1086
2007-03-21 15:50:00,19.93,19.93,19.91,19.92,2078164.924205308,1.4963,1.4963,1.4948,1.4956,2078164.9242
2007-03-22 09:30:00,19.87,19.92,19.79,19.88,1437001.359232194,1.4918,1.4956,1.4858,1.4926,1437001.3592
2007-03-22 09:40:00,19.87,19.89,19.86,19.89,1192892.589549034,1.4918,1.4933,1.4911,1.4933,1192892.5895
2007-03-22 09:50:00,19.88,19.91,19.87,19.87,948351.768946081,1.4926,1.4948,1.4918,1.4918,948351.7689
2007-03-22 10:00:00,19.88,19.89,19.85,19.86,1085743.9614403197,1.4926,1.4933,1.4903,1.4911,1085743.9614
2007-03-22 10:10:00,19.86,19.89,19.85,19.87,1012295.3050754752,1.4911,1.4933,1.4903,1.4918,1012295.3051
2007-03-22 10:20:00,19.87,19.88,19.84,19.84,905146.6769667608,1.4918,1.4926,1.4896,1.4896,905146.677
2007-03-22 10:30:00,19.84,19.87,19.81,19.84,823921.1040456386,1.4896,1.4918,1.4873,1.4896,823921.104
2007-03-22 10:40:00,19.84,19.86,19.83,19.84,845523.6500352987,1.4896,1.4911,1.4888,1.4896,845523.65
2007-03-22 10:50:00,19.84,19.85,19.81,19.84,1232641.2741700087,1.4896,1.4903,1.4873,1.4896,1232641.2742
2007-03-22 11:00:00,19.84,19.86,19.82,19.83,1009702.999556716,1.4896,1.4911,1.4881,1.4888,1009702.9996
2007-03-22 11:10:00,19.83,19.85,19.83,19.85,445012.4473869993,1.4888,1.4903,1.4888,1.4903,445012.4474
2007-03-22 11:20:00,19.85,20.06,19.67,19.9,7092979.950245017,1.4903,1.5061,1.4768,1.4941,7092979.9502
2007-03-22 11:30:00,19.9,19.98,19.89,19.95,1783506.1969063429,1.4941,1.5001,1.4933,1.4978,1783506.1969
2007-03-22 11:40:00,19.95,19.97,19.91,19.93,875767.2144208229,1.4978,1.4993,1.4948,1.4963,875767.2144
2007-03-22 11:50:00,19.93,19.96,19.91,19.96,828673.6641633637,1.4963,1.4986,1.4948,1.4986,828673.6642
2007-03-22 12:00:00,19.95,19.96,19.93,19.95,487353.4375267332,1.4978,1.4986,1.4963,1.4978,487353.4375
2007-03-22 12:10:00,19.95,19.98,19.94,19.97,995013.268283747,1.4978,1.5001,1.4971,1.4993,995013.2683
2007-03-22 12:20:00,19.97,19.97,19.95,19.97,954832.5327429792,1.4993,1.4993,1.4978,1.4993,954832.5327
2007-03-22 12:30:00,19.97,19.98,19.95,19.97,555185.4319342661,1.4993,1.5001,1.4978,1.4993,555185.4319
2007-03-22 12:40:00,19.97,19.98,19.95,19.95,349961.2450324946,1.4993,1.5001,1.4978,1.4978,349961.245
2007-03-22 12:50:00,19.96,19.97,19.95,19.96,440691.9381890673,1.4986,1.4993,1.4978,1.4986,440691.9382
2007-03-22 13:00:00,19.96,19.97,19.95,19.96,858917.228548888,1.4986,1.4993,1.4978,1.4986,858917.2285
2007-03-22 13:10:00,19.96,19.97,19.95,19.97,355577.9069898063,1.4986,1.4993,1.4978,1.4993,355577.907
2007-03-22 13:20:00,19.97,19.97,19.95,19.97,372859.9437815344,1.4993,1.4993,1.4978,1.4993,372859.9438
2007-03-22 13:30:00,19.97,19.97,19.94,19.96,507659.83075701375,1.4993,1.4993,1.4971,1.4986,507659.8308
2007-03-22 13:40:00,19.96,19.97,19.95,19.97,597526.422074,1.4986,1.4993,1.4978,1.4993,597526.4221
2007-03-22 13:50:00,19.97,19.99,19.97,19.98,461862.43325893424,1.4993,1.5008,1.4993,1.5001,461862.4333
2007-03-22 14:00:00,19.98,20.0,19.98,19.99,628202.0373793175,1.5001,1.5016,1.5001,1.5008,628202.0374
2007-03-22 14:10:00,19.99,20.02,19.98,19.99,1482366.7058104803,1.5008,1.5031,1.5001,1.5008,1482366.7058
2007-03-22 14:20:00,19.99,19.99,19.96,19.96,526238.0203081216,1.5008,1.5008,1.4986,1.4986,526238.0203
2007-03-22 14:30:00,19.96,19.97,19.96,19.97,499882.91420073615,1.4986,1.4993,1.4986,1.4993,499882.9142
2007-03-22 14:40:00,19.97,19.99,19.96,19.98,667950.7220002922,1.4993,1.5008,1.4986,1.5001,667950.722
2007-03-22 14:50:00,19.98,19.99,19.97,19.97,609191.7969084166,1.5001,1.5008,1.4993,1.4993,609191.7969
2007-03-22 15:00:00,19.97,19.98,19.95,19.96,778123.706547559,1.4993,1.5001,1.4978,1.4986,778123.7065
2007-03-22 15:10:00,19.97,19.97,19.92,19.93,909467.1861646927,1.4993,1.4993,1.4956,1.4963,909467.1862
2007-03-22 15:20:00,19.93,19.94,19.9,19.92,907738.98248552,1.4963,1.4971,1.4941,1.4956,907738.9825
2007-03-22 15:30:00,19.92,19.93,19.89,19.91,1136293.9190561243,1.4956,1.4963,1.4933,1.4948,1136293.9191
2007-03-22 15:40:00,19.91,19.95,19.9,19.93,826513.4095643978,1.4948,1.4978,1.4941,1.4963,826513.4096
2007-03-22 15:50:00,19.94,19.96,19.93,19.95,1328556.5783640998,1.4971,1.4986,1.4963,1.4978,1328556.5784
2007-03-23 09:30:00,19.95,20.0,19.94,19.98,1620190.949224512,1.4978,1.5016,1.4971,1.5001,1620190.9492
2007-03-23 09:40:00,19.98,19.99,19.95,19.97,1264180.991314913,1.5001,1.5008,1.4978,1.4993,1264180.9913
2007-03-23 09:50:00,19.97,19.97,19.94,19.95,796701.8960986667,1.4993,1.4993,1.4971,1.4978,796701.8961
2007-03-23 10:00:00,19.95,20.02,19.95,20.01,1308682.2360536123,1.4978,1.5031,1.4978,1.5023,1308682.2361
2007-03-23 10:10:00,20.01,20.01,19.96,19.98,977731.2314920188,1.5023,1.5023,1.4986,1.5001,977731.2315
2007-03-23 10:20:00,19.97,20.0,19.95,19.98,3354443.3412744296,1.4993,1.5016,1.4978,1.5001,3354443.3413
2007-03-23 10:30:00,19.98,20.02,19.97,20.0,679616.0968347087,1.5001,1.5031,1.4993,1.5016,679616.0968
2007-03-23 10:40:00,20.01,20.02,20.0,20.02,661469.9582033941,1.5023,1.5031,1.5016,1.5031,661469.9582
2007-03-23 10:50:00,20.02,20.03,20.01,20.03,1123764.4423821217,1.5031,1.5038,1.5023,1.5038,1123764.4424
2007-03-23 11:00:00,20.02,20.08,20.02,20.06,2084645.6880022048,1.5031,1.5076,1.5031,1.5061,2084645.688
2007-03-23 11:10:00,20.06,20.07,20.03,20.04,1166105.4325218557,1.5061,1.5069,1.5038,1.5046,1166105.4325
2007-03-23 11:20:00,20.04,20.09,20.02,20.05,2548236.3249403127,1.5046,1.5084,1.5031,1.5054,2548236.3249
2007-03-23 11:30:00,20.05,20.09,20.04,20.07,658877.6526846349,1.5054,1.5084,1.5046,1.5069,658877.6527
2007-03-23 11:40:00,20.08,20.08,20.04,20.06,722821.188814029,1.5076,1.5076,1.5046,1.5061,722821.1888
2007-03-23 11:50:00,20.06,20.09,20.05,20.07,898665.9131698627,1.5061,1.5084,1.5054,1.5069,898665.9132
2007-03-23 12:00:00,20.07,20.09,20.02,20.08,1556679.464014911,1.5069,1.5084,1.5031,1.5076,1556679.464
2007-03-23 12:10:00,20.08,20.1,20.04,20.06,1659075.5320059003,1.5076,1.5091,1.5046,1.5061,1659075.532
2007-03-23 12:20:00,20.05,20.07,20.04,20.05,480872.6737298352,1.5054,1.5069,1.5046,1.5054,480872.6737
2007-03-23 12:30:00,20.05,20.05,20.02,20.02,462726.53509852063,1.5054,1.5054,1.5031,1.5031,462726.5351
2007-03-23 12:40:00,20.02,20.04,20.01,20.02,353849.7033106334,1.5031,1.5046,1.5023,1.5031,353849.7033
2007-03-23 12:50:00,20.02,20.03,20.0,20.01,293794.6254593782,1.5031,1.5038,1.5016,1.5023,293794.6255
2007-03-23 13:00:00,20.01,20.02,20.0,20.0,411744.5265629227,1.5023,1.5031,1.5016,1.5016,411744.5266
2007-03-23 13:10:00,20.0,20.01,19.96,20.0,610487.9496677961,1.5016,1.5023,1.4986,1.5016,610487.9497
2007-03-23 13:20:00,20.0,20.01,19.98,20.01,333111.2591605597,1.5016,1.5023,1.5001,1.5023,333111.2592
2007-03-23 13:30:00,20.01,20.01,19.99,20.0,782876.2666652843,1.5023,1.5023,1.5008,1.5016,782876.2667
2007-03-23 13:40:00,20.0,20.01,19.96,19.97,823057.0022060522,1.5016,1.5023,1.4986,1.4993,823057.0022
2007-03-23 13:50:00,19.97,19.97,19.96,19.96,313668.9677698655,1.4993,1.4993,1.4986,1.4986,313668.9678
2007-03-23 14:00:00,19.97,19.97,19.95,19.96,332679.2082407665,1.4993,1.4993,1.4978,1.4986,332679.2082
2007-03-23 14:10:00,19.96,19.96,19.93,19.93,687393.0133909864,1.4986,1.4986,1.4963,1.4963,687393.0134
2007-03-23 14:20:00,19.93,19.96,19.91,19.96,2653656.749369854,1.4963,1.4986,1.4948,1.4986,2653656.7494
2007-03-23 14:30:00,19.96,19.98,19.96,19.96,739671.1746859639,1.4986,1.5001,1.4986,1.4986,739671.1747
2007-03-23 14:40:00,19.96,19.97,19.95,19.95,1349727.0734339668,1.4986,1.4993,1.4978,1.4978,1349727.0734
2007-03-23 14:50:00,19.95,19.97,19.94,19.94,521053.4092706031,1.4978,1.4993,1.4971,1.4971,521053.4093
2007-03-23 15:00:00,19.94,19.94,19.9,19.91,755225.0077985192,1.4971,1.4971,1.4941,1.4948,755225.0078
2007-03-23 15:10:00,19.91,19.92,19.9,19.91,879655.6726989618,1.4948,1.4956,1.4941,1.4948,879655.6727
2007-03-23 15:20:00,19.91,19.93,19.87,19.88,1376514.2304611455,1.4948,1.4963,1.4918,1.4926,1376514.2305
2007-03-23 15:30:00,19.88,19.88,19.84,19.85,1559703.8204534636,1.4926,1.4926,1.4896,1.4903,1559703.8205
2007-03-23 15:40:00,19.85,19.86,19.79,19.79,2203891.7418651297,1.4903,1.4911,1.4858,1.4858,2203891.7419
2007-03-23 15:50:00,19.79,19.85,19.78,19.8,4678679.410440598,1.4858,1.4903,1.4851,1.4866,4678679.4104
2007-03-26 09:30:00,19.72,19.76,19.72,19.74,1725611.3736540535,1.4806,1.4836,1.4806,1.4821,1725611.3737
2007-03-26 09:40:00,19.74,19.75,19.69,19.69,1114259.3221466711,1.4821,1.4828,1.4783,1.4783,1114259.3221
2007-03-26 09:50:00,19.69,19.72,19.69,19.7,1087040.1141996994,1.4783,1.4806,1.4783,1.4791,1087040.1142
2007-03-26 10:00:00,19.7,19.7,19.62,19.66,2641127.2726958515,1.4791,1.4791,1.4731,1.4761,2641127.2727
2007-03-26 10:10:00,19.67,19.72,19.65,19.71,1083151.6559215605,1.4768,1.4806,1.4753,1.4798,1083151.6559
2007-03-26 10:20:00,19.71,19.72,19.66,19.69,1286215.588224366,1.4798,1.4806,1.4761,1.4783,1286215.5882
2007-03-26 10:30:00,19.69,19.72,19.64,19.67,1792579.266222,1.4783,1.4806,1.4746,1.4768,1792579.2662
2007-03-26 10:40:00,19.67,19.7,19.66,19.69,879655.6726989618,1.4768,1.4791,1.4761,1.4783,879655.6727
2007-03-26 10:50:00,19.69,19.7,19.68,19.7,374588.1474607072,1.4783,1.4791,1.4776,1.4791,374588.1475
2007-03-26 11:00:00,19.7,19.7,19.67,19.69,1013591.4578348548,1.4791,1.4791,1.4768,1.4783,1013591.4578
2007-03-26 11:10:00,19.69,19.7,19.68,19.7,585861.0472395836,1.4783,1.4791,1.4776,1.4791,585861.0472
2007-03-26 11:20:00,19.7,19.72,19.69,19.72,545248.2607790225,1.4791,1.4806,1.4783,1.4806,545248.2608
2007-03-26 11:30:00,19.71,19.74,19.71,19.74,705107.1011025077,1.4798,1.4821,1.4798,1.4821,705107.1011
2007-03-26 11:40:00,19.74,19.75,19.73,19.73,740103.2256057571,1.4821,1.4828,1.4813,1.4813,740103.2256
2007-03-26 11:50:00,19.73,19.75,19.73,19.75,334839.46283973247,1.4813,1.4828,1.4813,1.4828,334839.4628
2007-03-26 12:00:00,19.75,19.77,19.74,19.75,351257.39779187425,1.4828,1.4843,1.4821,1.4828,351257.3978
2007-03-26 12:10:00,19.75,19.77,19.75,19.77,269167.7230311656,1.4828,1.4843,1.4828,1.4843,269167.723
2007-03-26 12:20:00,19.78,19.82,19.78,19.78,992853.013684781,1.4851,1.4881,1.4851,1.4851,992853.0137
2007-03-26 12:30:00,19.78,19.81,19.78,19.79,360762.5180273247,1.4851,1.4873,1.4851,1.4858,360762.518
2007-03-26 12:40:00,19.79,19.82,19.79,19.8,407856.0682847839,1.4858,1.4881,1.4858,1.4866,407856.0683
2007-03-26 12:50:00,19.8,19.8,19.78,19.78,306324.10213338106,1.4866,1.4866,1.4851,1.4851,306324.1021
2007-03-26 13:00:00,19.78,19.78,19.74,19.75,576355.9270041331,1.4851,1.4851,1.4821,1.4828,576355.927
2007-03-26 13:10:00,19.75,19.75,19.74,19.74,454949.61854224297,1.4828,1.4828,1.4821,1.4821,454949.6185
2007-03-26 13:20:00,19.74,19.75,19.73,19.73,443284.2437078265,1.4821,1.4828,1.4813,1.4813,443284.2437
2007-03-26 13:30:00,19.73,19.76,19.73,19.74,820896.7476070861,1.4813,1.4836,1.4813,1.4821,820896.7476
2007-03-26 13:40:00,19.74,19.75,19.71,19.72,848115.955554058,1.4821,1.4828,1.4798,1.4806,848115.9556
2007-03-26 13:50:00,19.72,19.73,19.71,19.73,553025.1773353001,1.4806,1.4813,1.4798,1.4813,553025.1773
2007-03-26 14:00:00,19.73,19.74,19.71,19.71,1254675.871079462,1.4813,1.4821,1.4798,1.4798,1254675.8711
2007-03-26 14:10:00,19.71,19.72,19.7,19.71,505931.62707784097,1.4798,1.4806,1.4791,1.4798,505931.6271
2007-03-26 14:20:00,19.7,19.71,19.68,19.7,802318.5580559784,1.4791,1.4798,1.4776,1.4791,802318.5581
2007-03-26 14:30:00,19.7,19.72,19.69,19.69,734054.5127286522,1.4791,1.4806,1.4783,1.4783,734054.5127
2007-03-26 14:40:00,19.69,19.7,19.69,19.69,432915.0216327896,1.4783,1.4791,1.4783,1.4783,432915.0216
2007-03-26 14:50:00,19.69,19.7,19.69,19.69,609191.7969084166,1.4783,1.4791,1.4783,1.4783,609191.7969
2007-03-26 15:00:00,19.69,19.7,19.66,19.67,1416262.91508212,1.4783,1.4791,1.4761,1.4768,1416262.9151
2007-03-26 15:10:00,19.67,19.68,19.65,19.66,1167833.6362010282,1.4768,1.4776,1.4753,1.4761,1167833.6362
2007-03-26 15:20:00,19.66,19.69,19.66,19.69,1298745.064898369,1.4761,1.4783,1.4761,1.4783,1298745.0649
2007-03-26 15:30:00,19.69,19.72,19.66,19.66,1599452.5050744384,1.4783,1.4806,1.4761,1.4761,1599452.5051
2007-03-26 15:40:00,19.66,19.68,19.63,19.65,3811121.1634958456,1.4761,1.4776,1.4738,1.4753,3811121.1635
2007-03-26 15:50:00,19.65,19.67,19.64,19.66,3791246.8211853583,1.4753,1.4768,1.4746,1.4761,3791246.8212
2007-03-27 09:30:00,19.62,19.64,19.54,19.6,2264378.870636178,1.4731,1.4746,1.4671,1.4716,2264378.8706
2007-03-27 09:40:00,19.61,19.63,19.57,19.61,1246466.9036033913,1.4723,1.4738,1.4693,1.4723,1246466.9036
2007-03-27 09:50:00,19.61,19.64,19.59,19.61,1457307.7524624744,1.4723,1.4746,1.4708,1.4723,1457307.7525
2007-03-27 10:00:00,19.61,19.67,19.59,19.66,2273019.889032042,1.4723,1.4768,1.4708,1.4761,2273019.889
2007-03-27 10:10:00,19.66,19.67,19.63,19.64,1417127.0169217065,1.4761,1.4768,1.4738,1.4746,1417127.0169
2007-03-27 10:20:00,19.64,19.66,19.63,19.65,890024.8947739986,1.4746,1.4761,1.4738,1.4753,890024.8948
2007-03-27 10:30:00,19.65,19.67,19.62,19.67,922428.7137584888,1.4753,1.4768,1.4731,1.4768,922428.7138
2007-03-27 10:40:00,19.67,19.69,19.66,19.68,1085743.9614403197,1.4768,1.4783,1.4761,1.4776,1085743.9614
2007-03-27 10:50:00,19.68,19.71,19.68,19.71,1033897.8510651352,1.4776,1.4798,1.4776,1.4798,1033897.8511
2007-03-27 11:00:00,19.71,19.71,19.69,19.7,865830.0432655793,1.4798,1.4798,1.4783,1.4791,865830.0433
2007-03-27 11:10:00,19.71,19.72,19.69,19.72,699490.439145196,1.4798,1.4806,1.4783,1.4806,699490.4391
2007-03-27 11:20:00,19.72,19.72,19.69,19.7,1206718.218982417,1.4806,1.4806,1.4783,1.4791,1206718.219
2007-03-27 11:30:00,19.7,19.7,19.69,19.69,641595.6158929068,1.4791,1.4791,1.4783,1.4783,641595.6159
2007-03-27 11:40:00,19.69,19.7,19.69,19.7,529694.4276664671,1.4783,1.4791,1.4783,1.4791,529694.4277
2007-03-27 11:50:00,19.7,19.71,19.69,19.71,431618.8688734101,1.4791,1.4798,1.4783,1.4798,431618.8689
2007-03-27 12:00:00,19.71,19.78,19.71,19.78,1400277.0310497717,1.4798,1.4851,1.4798,1.4851,1400277.031
2007-03-27 12:10:00,19.77,19.77,19.74,19.75,756953.211477692,1.4843,1.4843,1.4821,1.4828,756953.2115
2007-03-27 12:20:00,19.75,19.75,19.68,19.73,1923490.6949193408,1.4828,1.4828,1.4776,1.4813,1923490.6949
2007-03-27 12:30:00,19.73,19.74,19.72,19.73,823489.0531258454,1.4813,1.4821,1.4806,1.4813,823489.0531
2007-03-27 12:40:00,19.73,19.75,19.69,19.7,2097607.2155960016,1.4813,1.4828,1.4783,1.4791,2097607.2156
2007-03-27 12:50:00,19.71,19.72,19.66,19.7,1297016.861219196,1.4798,1.4806,1.4761,1.4791,1297016.8612
2007-03-27 13:00:00,19.7,19.7,19.67,19.69,876631.3162604093,1.4791,1.4791,1.4768,1.4783,876631.3163
2007-03-27 13:10:00,19.69,19.7,19.68,19.68,438531.68359010125,1.4783,1.4791,1.4776,1.4776,438531.6836
2007-03-27 13:20:00,19.68,19.69,19.67,19.67,438531.68359010125,1.4776,1.4783,1.4768,1.4768,438531.6836
2007-03-27 13:30:00,19.67,19.68,19.66,19.68,438963.7345098945,1.4768,1.4776,1.4761,1.4776,438963.7345
2007-03-27 13:40:00,19.68,19.7,19.67,19.69,644187.921411666,1.4776,1.4791,1.4768,1.4783,644187.9214
2007-03-27 13:50:00,19.68,19.7,19.68,19.69,554321.3300946797,1.4776,1.4791,1.4776,1.4783,554321.3301
2007-03-27 14:00:00,19.69,19.69,19.66,19.67,1034329.9019849284,1.4783,1.4783,1.4761,1.4768,1034329.902
2007-03-27 14:10:00,19.68,19.69,19.66,19.68,705107.1011025077,1.4776,1.4783,1.4761,1.4776,705107.1011
2007-03-27 14:20:00,19.69,19.69,19.67,19.67,542655.9552602633,1.4783,1.4783,1.4768,1.4768,542655.9553
2007-03-27 14:30:00,19.67,19.69,19.67,19.69,566850.8067686827,1.4768,1.4783,1.4768,1.4783,566850.8068
2007-03-27 14:40:00,19.69,19.69,19.67,19.69,364218.9253856703,1.4783,1.4783,1.4768,1.4783,364218.9254
2007-03-27 14:50:00,19.69,19.7,19.68,19.69,419089.3921994071,1.4783,1.4791,1.4776,1.4783,419089.3922
2007-03-27 15:00:00,19.69,19.7,19.69,19.7,625177.6809407651,1.4783,1.4791,1.4783,1.4791,625177.6809
2007-03-27 15:10:00,19.69,19.7,19.68,19.69,686528.9115514,1.4783,1.4791,1.4776,1.4783,686528.9116
2007-03-27 15:20:00,19.69,19.7,19.67,19.69,625609.7318605583,1.4783,1.4791,1.4768,1.4783,625609.7319
2007-03-27 15:30:00,19.69,19.7,19.69,19.7,971250.4676951208,1.4783,1.4791,1.4783,1.4791,971250.4677
2007-03-27 15:40:00,19.7,19.7,19.68,19.68,772507.0445902473,1.4791,1.4791,1.4776,1.4776,772507.0446
2007-03-27 15:50:00,19.68,19.71,19.67,19.7,1203693.8625438642,1.4776,1.4798,1.4768,1.4791,1203693.8625
2007-03-28 09:30:00,19.69,19.78,19.69,19.75,2648040.0874125427,1.4783,1.4851,1.4783,1.4828,2648040.0874
2007-03-28 09:40:00,19.75,19.81,19.74,19.81,2266539.125235144,1.4828,1.4873,1.4821,1.4873,2266539.1252
2007-03-28 09:50:00,19.8,19.82,19.77,19.79,1430952.646355089,1.4866,1.4881,1.4843,1.4858,1430952.6464
2007-03-28 10:00:00,19.79,19.85,19.78,19.84,1384291.147017423,1.4858,1.4903,1.4851,1.4896,1384291.147
2007-03-28 10:10:00,19.85,19.87,19.82,19.87,1300473.2685775417,1.4903,1.4918,1.4881,1.4918,1300473.2686
2007-03-28 10:20:00,19.87,19.87,19.8,19.8,1390339.859894528,1.4918,1.4918,1.4866,1.4866,1390339.8599
2007-03-28 10:30:00,19.8,19.8,19.7,19.76,2276908.347310181,1.4866,1.4866,1.4791,1.4836,2276908.3473
2007-03-28 10:40:00,19.75,19.77,19.73,19.76,1112531.1184674983,1.4828,1.4843,1.4813,1.4836,1112531.1185
2007-03-28 10:50:00,19.76,19.78,19.74,19.76,1536805.1217044238,1.4836,1.4851,1.4821,1.4836,1536805.1217
2007-03-28 11:00:00,19.76,19.83,19.75,19.82,1102161.8963924614,1.4836,1.4888,1.4828,1.4881,1102161.8964
2007-03-28 11:10:00,19.82,19.86,19.8,19.85,903418.473287588,1.4881,1.4911,1.4866,1.4903,903418.4733
2007-03-28 11:20:00,19.85,19.86,19.81,19.86,1344542.4623964485,1.4903,1.4911,1.4873,1.4911,1344542.4624
2007-03-28 11:30:00,19.86,19.89,19.85,19.88,829537.7660029501,1.4911,1.4933,1.4903,1.4926,829537.766
2007-03-28 11:40:00,19.88,19.93,19.88,19.91,1287511.7409837455,1.4926,1.4963,1.4926,1.4948,1287511.741
2007-03-28 11:50:00,19.91,19.98,19.9,19.95,1665124.2448830053,1.4948,1.5001,1.4941,1.4978,1665124.2449
2007-03-28 12:00:00,19.95,20.02,19.94,19.97,1623647.3565828577,1.4978,1.5031,1.4971,1.4993,1623647.3566
2007-03-28 12:10:00,19.97,20.03,19.9,20.0,2789320.73818492,1.4993,1.5038,1.4941,1.5016,2789320.7382
2007-03-28 12:20:00,20.0,20.07,19.95,19.98,2638534.967177092,1.5016,1.5069,1.4978,1.5001,2638534.9672
2007-03-28 12:30:00,19.98,20.02,19.97,20.02,912491.5426032452,1.5001,1.5031,1.4993,1.5031,912491.5426
2007-03-28 12:40:00,20.02,20.03,20.0,20.01,778987.8083871454,1.5031,1.5038,1.5016,1.5023,778987.8084
2007-03-28 12:50:00,20.0,20.02,20.0,20.01,557345.6865332321,1.5016,1.5031,1.5016,1.5023,557345.6865
2007-03-28 13:00:00,20.01,20.01,19.99,20.01,633386.6484168359,1.5023,1.5023,1.5008,1.5023,633386.6484
2007-03-28 13:10:00,20.01,20.02,19.95,19.97,1260292.5330367738,1.5023,1.5031,1.4978,1.4993,1260292.533
2007-03-28 13:20:00,19.97,19.97,19.94,19.96,677023.7913159494,1.4993,1.4993,1.4971,1.4986,677023.7913
2007-03-28 13:30:00,19.96,19.97,19.94,19.95,1055500.3970547954,1.4986,1.4993,1.4971,1.4978,1055500.3971
2007-03-28 13:40:00,19.95,20.02,19.95,19.99,1006678.6431181636,1.4978,1.5031,1.4978,1.5008,1006678.6431
2007-03-28 13:50:00,19.99,19.99,19.95,19.98,1152711.8540082662,1.5008,1.5008,1.4978,1.5001,1152711.854
2007-03-28 14:00:00,19.98,20.0,19.94,19.96,1395092.420012253,1.5001,1.5016,1.4971,1.4986,1395092.42
2007-03-28 14:10:00,19.96,19.97,19.94,19.95,1953734.259304865,1.4986,1.4993,1.4971,1.4978,1953734.2593
2007-03-28 14:20:00,19.95,19.97,19.93,19.95,1685430.6381132856,1.4978,1.4993,1.4963,1.4978,1685430.6381
2007-03-28 14:30:00,19.95,19.97,19.94,19.96,1251219.4637211163,1.4978,1.4993,1.4971,1.4986,1251219.4637
2007-03-28 14:40:00,19.96,19.97,19.94,19.95,1010999.1523160957,1.4986,1.4993,1.4971,1.4978,1010999.1523
2007-03-28 14:50:00,19.95,19.95,19.92,19.93,756953.211477692,1.4978,1.4978,1.4956,1.4963,756953.2115
2007-03-28 15:00:00,19.93,19.96,19.93,19.95,1027417.0872682373,1.4963,1.4986,1.4963,1.4978,1027417.0873
2007-03-28 15:10:00,19.95,20.02,19.95,19.96,1189436.1821906886,1.4978,1.5031,1.4978,1.4986,1189436.1822
2007-03-28 15:20:00,19.96,19.99,19.94,19.97,1596428.148635886,1.4986,1.5008,1.4971,1.4993,1596428.1486
2007-03-28 15:30:00,19.97,20.02,19.95,19.97,1626239.6621016169,1.4993,1.5031,1.4978,1.4993,1626239.6621
2007-03-28 15:40:00,19.97,19.97,19.93,19.96,2240616.070047552,1.4993,1.4993,1.4963,1.4986,2240616.07
2007-03-28 15:50:00,19.95,20.02,19.93,19.96,3970980.0038193306,1.4978,1.5031,1.4963,1.4986,3970980.0038
2007-03-29 09:30:00,20.06,20.07,20.01,20.04,2518856.862394375,1.5061,1.5069,1.5023,1.5046,2518856.8624
2007-03-29 09:40:00,20.04,20.06,20.02,20.04,1201965.6588646914,1.5046,1.5061,1.5031,1.5046,1201965.6589
2007-03-29 09:50:00,20.04,20.06,20.01,20.01,1117283.6785852236,1.5046,1.5061,1.5023,1.5023,1117283.6786
2007-03-29 10:00:00,20.02,20.06,20.01,20.06,1251219.4637211163,1.5031,1.5061,1.5023,1.5061,1251219.4637
2007-03-29 10:10:00,20.06,20.08,20.04,20.08,1040810.6657818266,1.5061,1.5076,1.5046,1.5076,1040810.6658
2007-03-29 10:20:00,20.08,20.09,20.07,20.08,733190.4108890658,1.5076,1.5084,1.5069,1.5076,733190.4109
2007-03-29 10:30:00,20.08,20.09,20.05,20.06,960017.1437804976,1.5076,1.5084,1.5054,1.5061,960017.1438
2007-03-29 10:40:00,20.06,20.07,20.04,20.06,1004950.4394389908,1.5061,1.5069,1.5046,1.5061,1004950.4394
2007-03-29 10:50:00,20.06,20.06,20.02,20.02,578516.1816030991,1.5061,1.5061,1.5031,1.5031,578516.1816
2007-03-29 11:00:00,20.03,20.04,20.01,20.02,615240.5097855214,1.5038,1.5046,1.5023,1.5031,615240.5098
2007-03-29 11:10:00,20.02,20.02,19.99,20.01,816144.1874893609,1.5031,1.5031,1.5008,1.5023,816144.1875
2007-03-29 11:20:00,20.01,20.04,20.01,20.04,455813.7203818294,1.5023,1.5046,1.5023,1.5046,455813.7204
2007-03-29 11:30:00,20.04,20.04,20.02,20.03,523645.7147893623,1.5046,1.5046,1.5031,1.5038,523645.7148
2007-03-29 11:40:00,20.03,20.04,20.01,20.01,580244.3852822719,1.5038,1.5046,1.5023,1.5023,580244.3853
2007-03-29 11:50:00,20.01,20.02,19.98,20.0,691281.4716691251,1.5023,1.5031,1.5001,1.5016,691281.4717
2007-03-29 12:00:00,20.0,20.05,20.0,20.03,766890.3826329358,1.5016,1.5054,1.5016,1.5038,766890.3826
2007-03-29 12:10:00,20.03,20.04,20.03,20.03,359034.31434815185,1.5038,1.5046,1.5038,1.5038,359034.3143
2007-03-29 12:20:00,20.04,20.04,20.02,20.02,503339.3215590817,1.5046,1.5046,1.5031,1.5031,503339.3216
2007-03-29 12:30:00,20.02,20.03,20.0,20.01,649804.5833689776,1.5031,1.5038,1.5016,1.5023,649804.5834
2007-03-29 12:40:00,20.01,20.03,20.01,20.02,566418.7558488895,1.5023,1.5038,1.5023,1.5031,566418.7558
2007-03-29 12:50:00,20.02,20.03,20.0,20.0,595798.2183948272,1.5031,1.5038,1.5016,1.5016,595798.2184
2007-03-29 13:00:00,20.0,20.03,19.97,20.02,827377.5114039842,1.5016,1.5038,1.4993,1.5031,827377.5114
2007-03-29 13:10:00,20.02,20.03,19.97,19.97,1013159.4069150616,1.5031,1.5038,1.4993,1.4993,1013159.4069
2007-03-29 13:20:00,19.97,19.99,19.95,19.99,682640.4532732611,1.4993,1.5008,1.4978,1.5008,682640.4533
2007-03-29 13:30:00,19.99,20.0,19.97,19.99,651964.8379679436,1.5008,1.5016,1.4993,1.5008,651964.838
2007-03-29 13:40:00,19.99,20.01,19.98,19.98,410880.4247233362,1.5008,1.5023,1.5001,1.5001,410880.4247
2007-03-29 13:50:00,19.98,20.0,19.97,19.98,634682.8011762155,1.5001,1.5016,1.4993,1.5001,634682.8012
2007-03-29 14:00:00,19.98,19.99,19.91,19.95,921132.5609991092,1.5001,1.5008,1.4948,1.4978,921132.561
2007-03-29 14:10:00,19.95,19.97,19.94,19.97,664062.2637221534,1.4978,1.4993,1.4971,1.4993,664062.2637
2007-03-29 14:20:00,19.97,20.01,19.97,20.0,704675.0501827145,1.4993,1.5023,1.4993,1.5016,704675.0502
2007-03-29 14:30:00,20.0,20.03,19.98,20.03,1252083.565560703,1.5016,1.5038,1.5001,1.5038,1252083.5656
2007-03-29 14:40:00,20.03,20.05,20.01,20.02,763001.9243547969,1.5038,1.5054,1.5023,1.5031,763001.9244
2007-03-29 14:50:00,20.02,20.04,20.02,20.03,1338061.6985995504,1.5031,1.5046,1.5031,1.5038,1338061.6986
2007-03-29 15:00:00,20.03,20.04,20.0,20.02,951376.1253846335,1.5038,1.5046,1.5016,1.5031,951376.1254
2007-03-29 15:10:00,20.02,20.07,20.01,20.07,993717.1155243674,1.5031,1.5069,1.5023,1.5069,993717.1155
2007-03-29 15:20:00,20.07,20.1,20.07,20.09,1368305.262985075,1.5069,1.5091,1.5069,1.5084,1368305.263
2007-03-29 15:30:00,20.08,20.16,20.08,20.15,2479108.1777734,1.5076,1.5136,1.5076,1.5129,2479108.1778
2007-03-29 15:40:00,20.15,20.21,20.15,20.2,2479972.2796129864,1.5129,1.5174,1.5129,1.5166,2479972.2796
2007-03-29 15:50:00,20.2,20.22,20.16,20.16,3159588.376447696,1.5166,1.5181,1.5136,1.5136,3159588.3764
2007-03-30 09:30:00,20.07,20.21,20.04,20.21,2225926.338774583,1.5069,1.5174,1.5046,1.5174,2225926.3388
2007-03-30 09:40:00,20.21,20.28,20.19,20.26,2228518.6442933423,1.5174,1.5226,1.5159,1.5211,2228518.6443
2007-03-30 09:50:00,20.26,20.3,20.24,20.28,1345838.615155828,1.5211,1.5241,1.5196,1.5226,1345838.6152
2007-03-30 10:00:00,20.28,20.3,20.25,20.27,1487983.367767792,1.5226,1.5241,1.5204,1.5219,1487983.3678
2007-03-30 10:10:00,20.27,20.28,20.25,20.27,925885.1211168343,1.5219,1.5226,1.5204,1.5219,925885.1211
2007-03-30 10:20:00,20.26,20.27,20.22,20.23,1182091.316554204,1.5211,1.5219,1.5181,1.5189,1182091.3166
2007-03-30 10:30:00,20.23,20.24,20.21,20.22,813551.8819706016,1.5189,1.5196,1.5174,1.5181,813551.882
2007-03-30 10:40:00,20.22,20.23,20.21,20.22,998901.7265618858,1.5181,1.5189,1.5174,1.5181,998901.7266
2007-03-30 10:50:00,20.22,20.23,20.19,20.21,1242146.3944054593,1.5181,1.5189,1.5159,1.5174,1242146.3944
2007-03-30 11:00:00,20.21,20.22,20.21,20.21,539199.5479019176,1.5174,1.5181,1.5174,1.5174,539199.5479
2007-03-30 11:10:00,20.21,20.22,20.16,20.17,1136293.9190561243,1.5174,1.5181,1.5136,1.5144,1136293.9191
2007-03-30 11:20:00,20.16,20.18,20.08,20.1,1183387.4693135836,1.5136,1.5151,1.5076,1.5091,1183387.4693
2007-03-30 11:30:00,20.1,20.13,20.09,20.11,665790.4674013262,1.5091,1.5114,1.5084,1.5099,665790.4674
2007-03-30 11:40:00,20.11,20.11,20.0,20.04,2197843.0289880247,1.5099,1.5099,1.5016,1.5046,2197843.029
2007-03-30 11:50:00,20.05,20.12,20.03,20.09,1549334.5983784269,1.5054,1.5106,1.5038,1.5084,1549334.5984
2007-03-30 12:00:00,20.09,20.1,20.04,20.07,715044.2722577513,1.5084,1.5091,1.5046,1.5069,715044.2723
2007-03-30 12:10:00,20.07,20.09,20.04,20.09,448468.85474534496,1.5069,1.5084,1.5046,1.5084,448468.8547
2007-03-30 12:20:00,20.09,20.09,20.07,20.09,334839.46283973247,1.5084,1.5084,1.5069,1.5084,334839.4628
2007-03-30 12:30:00,20.09,20.12,20.08,20.11,347800.9904335286,1.5084,1.5106,1.5076,1.5099,347800.9904
2007-03-30 12:40:00,20.11,20.11,20.07,20.09,296386.9309781374,1.5099,1.5099,1.5069,1.5084,296386.931
2007-03-30 12:50:00,20.09,20.1,20.06,20.08,381933.0130971917,1.5084,1.5091,1.5061,1.5076,381933.0131
2007-03-30 13:00:00,20.08,20.1,20.07,20.08,284289.5052239277,1.5076,1.5091,1.5069,1.5076,284289.5052
2007-03-30 13:10:00,20.08,20.09,20.08,20.08,231579.2930091569,1.5076,1.5084,1.5076,1.5076,231579.293
2007-03-30 13:20:00,20.09,20.11,20.07,20.1,438963.7345098945,1.5084,1.5099,1.5069,1.5091,438963.7345
2007-03-30 13:30:00,20.1,20.14,20.1,20.14,912923.5935230384,1.5091,1.5121,1.5091,1.5121,912923.5935
2007-03-30 13:40:00,20.14,20.18,20.13,20.16,792813.4378205279,1.5121,1.5151,1.5114,1.5136,792813.4378
2007-03-30 13:50:00,20.16,20.18,20.15,20.16,590613.6073573089,1.5136,1.5151,1.5129,1.5136,590613.6074
2007-03-30 14:00:00,20.16,20.16,20.13,20.15,412176.5774827159,1.5136,1.5136,1.5114,1.5129,412176.5775
2007-03-30 14:10:00,20.15,20.17,20.15,20.17,416497.0866806479,1.5129,1.5144,1.5129,1.5144,416497.0867
2007-03-30 14:20:00,20.17,20.18,20.16,20.17,419521.4431192004,1.5144,1.5151,1.5136,1.5144,419521.4431
2007-03-30 14:30:00,20.17,20.19,20.17,20.18,559505.9411321982,1.5144,1.5159,1.5144,1.5151,559505.9411
2007-03-30 14:40:00,20.18,20.21,20.17,20.21,725413.4943327882,1.5151,1.5174,1.5144,1.5174,725413.4943
2007-03-30 14:50:00,20.21,20.21,20.18,20.19,738375.0219265843,1.5174,1.5174,1.5151,1.5159,738375.0219
2007-03-30 15:00:00,20.19,20.21,20.19,20.2,492105.9976444585,1.5159,1.5174,1.5159,1.5166,492105.9976
2007-03-30 15:10:00,20.21,20.23,20.19,20.21,791517.2850611483,1.5174,1.5189,1.5159,1.5174,791517.2851
2007-03-30 15:20:00,20.21,20.22,20.21,20.21,773803.1973496269,1.5174,1.5181,1.5174,1.5174,773803.1973
2007-03-30 15:30:00,20.21,20.21,20.18,20.21,1389907.8089747347,1.5174,1.5174,1.5151,1.5174,1389907.809
2007-03-30 15:40:00,20.2,20.28,20.2,20.28,2279932.7037487333,1.5166,1.5226,1.5166,1.5226,2279932.7037
2007-03-30 15:50:00,20.28,20.32,20.28,20.3,5007038.109483432,1.5226,1.5256,1.5226,1.5241,5007038.1095
2007-04-02 09:30:00,20.7,20.76,20.64,20.68,7272049.286640727,2.0682,2.0742,2.0622,2.0662,7272049.2866
2007-04-02 09:40:00,20.68,20.94,20.66,20.87,4101167.3151750974,2.0662,2.0922,2.0642,2.0852,4101167.3152
2007-04-02 09:50:00,20.87,20.89,20.79,20.82,3841439.6887159534,2.0852,2.0872,2.0772,2.0802,3841439.6887
2007-04-02 10:00:00,20.82,20.89,20.8,20.85,2956225.680933852,2.0802,2.0872,2.0782,2.0832,2956225.6809
2007-04-02 10:10:00,20.85,20.89,20.82,20.82,2117380.025940337,2.0832,2.0872,2.0802,2.0802,2117380.0259
2007-04-02 10:20:00,20.82,20.86,20.81,20.85,2071335.927367056,2.0802,2.0842,2.0792,2.0832,2071335.9274
2007-04-02 10:30:00,20.85,20.88,20.66,20.88,1861543.450064851,2.0832,2.0862,2.0642,2.0862,1861543.4501
2007-04-02 10:40:00,20.88,20.89,20.87,20.88,1636186.7704280156,2.0862,2.0872,2.0852,2.0862,1636186.7704
2007-04-02 10:50:00,20.88,20.94,20.88,20.93,2260700.3891050583,2.0862,2.0922,2.0862,2.0912,2260700.3891
2007-04-02 11:00:00,20.93,21.0,20.9,20.98,2416666.6666666665,2.0912,2.0982,2.0882,2.0962,2416666.6667
2007-04-02 11:10:00,20.98,20.99,20.95,20.96,2231517.5097276266,2.0962,2.0972,2.0932,2.0942,2231517.5097
2007-04-02 11:20:00,20.96,20.97,20.9,20.9,1833657.5875486385,2.0942,2.0952,2.0882,2.0882,1833657.5875
2007-04-02 11:30:00,20.9,20.94,20.89,20.93,1279831.3878080416,2.0882,2.0922,2.0872,2.0912,1279831.3878
2007-04-02 11:40:00,20.93,20.97,20.93,20.94,1921530.4798962388,2.0912,2.0952,2.0912,2.0922,1921530.4799
2007-04-02 11:50:00,20.94,20.95,20.9,20.91,1573605.7068741894,2.0922,2.0932,2.0882,2.0892,1573605.7069
2007-04-02 12:00:00,20.91,20.94,20.9,20.92,1606679.636835279,2.0892,2.0922,2.0882,2.0902,1606679.6368
2007-04-02 12:10:00,20.92,20.92,20.89,20.91,1280804.150453956,2.0902,2.0902,2.0872,2.0892,1280804.1505
2007-04-02 12:20:00,20.91,20.91,20.82,20.85,1480220.4928664074,2.0892,2.0892,2.0802,2.0832,1480220.4929
2007-04-02 12:30:00,20.85,20.89,20.85,20.88,1138456.5499351493,2.0832,2.0872,2.0832,2.0862,1138456.5499
2007-04-02 12:40:00,20.88,20.91,20.87,20.89,1086900.129701686,2.0862,2.0892,2.0852,2.0872,1086900.1297
2007-04-02 12:50:00,20.89,20.9,20.88,20.88,703631.6472114137,2.0872,2.0882,2.0862,2.0862,703631.6472
2007-04-02 13:00:00,20.88,20.88,20.85,20.85,1021400.7782101168,2.0862,2.0862,2.0832,2.0832,1021400.7782
2007-04-02 13:10:00,20.85,20.85,20.84,20.84,718871.5953307393,2.0832,2.0832,2.0822,2.0822,718871.5953
2007-04-02 13:20:00,20.84,20.85,20.84,20.85,994811.9325551232,2.0822,2.0832,2.0822,2.0832,994811.9326
2007-04-02 13:30:00,20.85,20.86,20.85,20.86,442607.0038910506,2.0832,2.0842,2.0832,2.0842,442607.0039
2007-04-02 13:40:00,20.86,26.58,20.86,20.88,685149.1569390402,2.0842,2.6557,2.0842,2.0862,685149.1569
2007-04-02 13:50:00,20.88,20.89,20.88,20.88,473411.1543450065,2.0862,2.0872,2.0862,2.0862,473411.1543
2007-04-02 14:00:00,20.88,20.88,20.85,20.85,832684.8249027238,2.0862,2.0862,2.0832,2.0832,832684.8249
2007-04-02 14:10:00,20.85,20.91,20.85,20.9,750972.7626459145,2.0832,2.0892,2.0832,2.0882,750972.7626
2007-04-02 14:20:00,20.9,20.91,20.9,20.91,978923.476005188,2.0882,2.0892,2.0882,2.0892,978923.476
2007-04-02 14:30:00,20.91,20.93,20.9,20.93,985084.3060959792,2.0892,2.0912,2.0882,2.0912,985084.3061
2007-04-02 14:40:00,20.93,20.97,20.92,20.97,1115758.7548638133,2.0912,2.0952,2.0902,2.0952,1115758.7549
2007-04-02 14:50:00,20.97,20.97,20.96,20.96,790856.0311284047,2.0952,2.0952,2.0942,2.0942,790856.0311
2007-04-02 15:00:00,20.96,21.0,20.96,20.98,1795395.590142672,2.0942,2.0982,2.0942,2.0962,1795395.5901
2007-04-02 15:10:00,20.98,21.0,20.98,21.0,1492542.1530479896,2.0962,2.0982,2.0962,2.0982,1492542.153
2007-04-02 15:20:00,21.0,21.07,20.99,21.06,2324254.215304799,2.0982,2.1052,2.0972,2.1042,2324254.2153
2007-04-02 15:30:00,21.06,21.1,21.02,21.06,3559987.029831388,2.1042,2.1082,2.1002,2.1042,3559987.0298
2007-04-02 15:40:00,21.06,21.07,21.04,21.05,3047016.861219196,2.1042,2.1052,2.1022,2.1032,3047016.8612
2007-04-02 15:50:00,21.05,21.08,21.04,21.04,3206874.1893644617,2.1032,2.1062,2.1022,2.1022,3206874.1894
2007-04-03 09:30:00,21.23,21.36,21.21,21.26,4419260.700389105,2.1212,2.1342,2.1192,2.1242,4419260.7004
2007-04-03 09:40:00,21.26,21.28,21.23,21.25,2376459.143968872,2.1242,2.1262,2.1212,2.1232,2376459.144
2007-04-03 09:50:00,21.25,21.25,21.22,21.23,1690337.224383917,2.1232,2.1232,2.1202,2.1212,1690337.2244
2007-04-03 10:00:00,21.23,21.26,21.22,21.26,2452010.3761348897,2.1212,2.1242,2.1202,2.1242,2452010.3761
2007-04-03 10:10:00,21.26,21.3,21.26,21.29,3015888.456549935,2.1242,2.1282,2.1242,2.1272,3015888.4565
2007-04-03 10:20:00,21.29,21.3,21.26,21.27,2369325.551232166,2.1272,2.1282,2.1242,2.1252,2369325.5512
2007-04-03 10:30:00,21.27,21.3,21.26,21.3,2438715.953307393,2.1252,2.1282,2.1242,2.1282,2438715.9533
2007-04-03 10:40:00,21.3,21.39,21.3,21.38,3522049.2866407265,2.1282,2.1372,2.1282,2.1362,3522049.2866
2007-04-03 10:50:00,21.38,21.47,21.36,21.46,4440661.478599221,2.1362,2.1452,2.1342,2.1442,4440661.4786
2007-04-03 11:00:00,21.46,21.48,21.42,21.44,3252269.7795071336,2.1442,2.1462,2.1402,2.1422,3252269.7795
2007-04-03 11:10:00,21.44,21.51,21.43,21.46,2565175.097276265,2.1422,2.1492,2.1412,2.1442,2565175.0973
2007-04-03 11:20:00,21.46,21.47,21.44,21.44,1781776.9130998703,2.1442,2.1452,2.1422,2.1422,1781776.9131
2007-04-03 11:30:00,21.44,21.5,21.43,21.48,1329442.2827496757,2.1422,2.1482,2.1412,2.1462,1329442.2827
2007-04-03 11:40:00,21.47,21.51,21.47,21.48,1754215.3047989623,2.1452,2.1492,2.1452,2.1462,1754215.3048
2007-04-03 11:50:00,21.48,21.53,21.47,21.51,1401102.4643320364,2.1462,2.1512,2.1452,2.1492,1401102.4643
2007-04-03 12:00:00,21.51,21.52,21.48,21.51,920233.4630350196,2.1492,2.1502,2.1462,2.1492,920233.463
2007-04-03 12:10:00,21.51,21.51,21.48,21.49,1165693.9040207523,2.1492,2.1492,2.1462,2.1472,1165693.904
2007-04-03 12:20:00,21.49,21.5,21.47,21.48,1461089.4941634242,2.1472,2.1482,2.1452,2.1462,1461089.4942
2007-04-03 12:30:00,21.47,21.48,21.43,21.44,1358300.9079118029,2.1452,2.1462,2.1412,2.1422,1358300.9079
2007-04-03 12:40:00,21.44,21.45,21.4,21.41,1519130.9987029831,2.1422,2.1432,2.1382,2.1392,1519130.9987
2007-04-03 12:50:00,21.42,21.45,21.41,21.43,1156939.0402075227,2.1402,2.1432,2.1392,2.1412,1156939.0402
2007-04-03 13:00:00,21.43,21.44,21.4,21.42,1548313.878080415,2.1412,2.1422,2.1382,2.1402,1548313.8781
2007-04-03 13:10:00,21.42,21.42,21.34,21.36,1903696.4980544748,2.1402,2.1402,2.1322,2.1342,1903696.4981
2007-04-03 13:20:00,21.36,21.37,21.35,21.37,959468.2230869002,2.1342,2.1352,2.1332,2.1352,959468.2231
2007-04-03 13:30:00,21.37,21.43,21.37,21.43,1301232.1660181582,2.1352,2.1412,2.1352,2.1412,1301232.166
2007-04-03 13:40:00,21.43,21.51,21.43,21.49,1612191.9584954605,2.1412,2.1492,2.1412,2.1472,1612191.9585
2007-04-03 13:50:00,21.49,21.51,21.48,21.49,1382295.719844358,2.1472,2.1492,2.1462,2.1472,1382295.7198
2007-04-03 14:00:00,21.48,21.49,21.47,21.47,2616731.517509728,2.1462,2.1472,2.1452,2.1452,2616731.5175
2007-04-03 14:10:00,21.47,21.48,21.39,21.42,1857976.653696498,2.1452,2.1462,2.1372,2.1402,1857976.6537
2007-04-03 14:20:00,21.42,21.45,21.39,21.44,1663748.3787289236,2.1402,2.1432,2.1372,2.1422,1663748.3787
2007-04-03 14:30:00,21.45,21.45,21.43,21.44,1059662.775616083,2.1432,2.1432,2.1412,2.1422,1059662.7756
2007-04-03 14:40:00,21.44,21.46,21.42,21.43,1269130.9987029831,2.1422,2.1442,2.1402,2.1412,1269130.9987
2007-04-03 14:50:00,21.43,21.46,21.43,21.45,1465953.307392996,2.1412,2.1442,2.1412,2.1432,1465953.3074
2007-04-03 15:00:00,21.45,21.48,21.44,21.45,1286316.4721141376,2.1432,2.1462,2.1422,2.1432,1286316.4721
2007-04-03 15:10:00,21.45,21.45,21.42,21.43,1275616.083009079,2.1432,2.1432,2.1402,2.1412,1275616.083
2007-04-03 15:20:00,21.43,21.43,21.4,21.41,1622568.093385214,2.1412,2.1412,2.1382,2.1392,1622568.0934
2007-04-03 15:30:00,21.41,21.46,21.4,21.46,2492217.898832685,2.1392,2.1442,2.1382,2.1442,2492217.8988
2007-04-03 15:40:00,21.46,21.48,21.44,21.46,3996108.949416343,2.1442,2.1462,2.1422,2.1442,3996108.9494
2007-04-03 15:50:00,21.46,21.5,21.45,21.48,3776264.5914396886,2.1442,2.1482,2.1432,2.1462,3776264.5914
2007-04-04 09:30:00,21.65,21.69,21.56,21.59,5154020.752269779,2.1631,2.1671,2.1542,2.1572,5154020.7523
2007-04-04 09:40:00,21.59,21.6,21.56,21.59,4130350.194552529,2.1572,2.1582,2.1542,2.1572,4130350.1946
2007-04-04 09:50:00,21.59,21.63,21.59,21.61,2300907.911802853,2.1572,2.1611,2.1572,2.1592,2300907.9118
2007-04-04 10:00:00,21.61,21.63,21.58,21.62,3494487.6783398185,2.1592,2.1611,2.1562,2.1602,3494487.6783
2007-04-04 10:10:00,21.62,21.66,21.62,21.66,1993190.6614785995,2.1602,2.1641,2.1602,2.1641,1993190.6615
2007-04-04 10:20:00,21.65,21.67,21.59,21.66,5709468.2230869,2.1631,2.1651,2.1572,2.1641,5709468.2231
2007-04-04 10:30:00,21.66,21.71,21.66,21.68,3230869.001297017,2.1641,2.1691,2.1641,2.1661,3230869.0013
2007-04-04 10:40:00,21.67,21.7,21.67,21.67,1720817.120622568,2.1651,2.1681,2.1651,2.1651,1720817.1206
2007-04-04 10:50:00,21.68,21.72,21.67,21.7,3096952.010376135,2.1661,2.1701,2.1651,2.1681,3096952.0104
2007-04-04 11:00:00,21.7,21.7,21.67,21.69,2160505.8365758755,2.1681,2.1681,2.1651,2.1671,2160505.8366
2007-04-04 11:10:00,21.69,21.7,21.67,21.7,2958819.7146562906,2.1671,2.1681,2.1651,2.1681,2958819.7147
2007-04-04 11:20:00,21.69,21.7,21.68,21.69,1367704.280155642,2.1671,2.1681,2.1661,2.1671,1367704.2802
2007-04-04 11:30:00,21.69,21.74,21.69,21.74,2356355.382619974,2.1671,2.1721,2.1671,2.1721,2356355.3826
2007-04-04 11:40:00,21.74,21.75,21.71,21.74,1296044.0985732814,2.1721,2.1731,2.1691,2.1721,1296044.0986
2007-04-04 11:50:00,21.74,21.77,21.72,21.72,2030804.150453956,2.1721,2.1751,2.1701,2.1701,2030804.1505
2007-04-04 12:00:00,21.72,21.74,21.71,21.71,1678988.326848249,2.1701,2.1721,2.1691,2.1691,1678988.3268
2007-04-04 12:10:00,21.71,21.74,21.69,21.71,1640726.329442283,2.1691,2.1721,2.1671,2.1691,1640726.3294
2007-04-04 12:20:00,21.71,21.73,21.69,21.72,1399805.4474708172,2.1691,2.1711,2.1671,2.1701,1399805.4475
2007-04-04 12:30:00,21.72,21.73,21.7,21.7,1335278.8586251622,2.1701,2.1711,2.1681,2.1681,1335278.8586
2007-04-04 12:40:00,21.7,21.7,21.65,21.66,1092088.1971465629,2.1681,2.1681,2.1631,2.1641,1092088.1971
2007-04-04 12:50:00,21.66,21.69,21.65,21.68,485732.8145265888,2.1641,2.1671,2.1631,2.1661,485732.8145
2007-04-04 13:00:00,21.68,21.69,21.67,21.69,517185.4734111544,2.1661,2.1671,2.1651,2.1671,517185.4734
2007-04-04 13:10:00,21.69,21.71,21.68,21.71,656290.5317769131,2.1671,2.1691,2.1661,2.1691,656290.5318
2007-04-04 13:20:00,21.71,21.72,21.7,21.71,804474.7081712063,2.1691,2.1701,2.1681,2.1691,804474.7082
2007-04-04 13:30:00,21.71,21.71,21.68,21.68,1133268.4824902725,2.1691,2.1691,2.1661,2.1661,1133268.4825
2007-04-04 13:40:00,21.68,21.7,21.67,21.7,927042.8015564204,2.1661,2.1681,2.1651,2.1681,927042.8016
2007-04-04 13:50:00,21.7,21.72,21.7,21.71,556095.9792477302,2.1681,2.1701,2.1681,2.1691,556095.9792
2007-04-04 14:00:00,21.71,21.72,21.7,21.72,1253242.542153048,2.1691,2.1701,2.1681,2.1701,1253242.5422
2007-04-04 14:10:00,21.72,21.74,21.71,21.73,657263.2944228275,2.1701,2.1721,2.1691,2.1711,657263.2944
2007-04-04 14:20:00,21.73,21.74,21.71,21.72,972762.6459143969,2.1711,2.1721,2.1691,2.1701,972762.6459
2007-04-04 14:30:00,21.72,21.74,21.72,21.73,772373.5408560311,2.1701,2.1721,2.1701,2.1711,772373.5409
2007-04-04 14:40:00,21.73,21.73,21.72,21.73,766536.9649805448,2.1711,2.1711,2.1701,2.1711,766536.965
2007-04-04 14:50:00,21.73,21.73,21.72,21.73,2116083.0090791183,2.1711,2.1711,2.1701,2.1711,2116083.0091
2007-04-04 15:00:00,21.73,21.74,21.73,21.74,1044422.8274967576,2.1711,2.1721,2.1711,2.1721,1044422.8275
2007-04-04 15:10:00,21.74,21.74,21.7,21.71,1659533.073929961,2.1721,2.1721,2.1681,2.1691,1659533.0739
2007-04-04 15:20:00,21.71,21.72,21.71,21.71,2068741.8936446167,2.1691,2.1701,2.1691,2.1691,2068741.8936
2007-04-04 15:30:00,21.71,21.74,21.71,21.73,2411478.5992217897,2.1691,2.1721,2.1691,2.1711,2411478.5992
2007-04-04 15:40:00,21.73,21.9,21.71,21.71,3892023.346303502,2.1711,2.1881,2.1691,2.1691,3892023.3463
2007-04-04 15:50:00,21.71,21.73,21.67,21.71,5852140.077821012,2.1691,2.1711,2.1651,2.1691,5852140.0778
2007-04-05 09:30:00,21.81,21.87,21.77,21.79,2407263.294422828,2.1791,2.1851,2.1751,2.1771,2407263.2944
2007-04-05 09:40:00,21.79,21.82,21.75,21.79,2783722.438391699,2.1771,2.1801,2.1731,2.1771,2783722.4384
2007-04-05 09:50:00,21.79,21.82,21.78,21.79,1731517.5097276266,2.1771,2.1801,2.1761,2.1771,1731517.5097
2007-04-05 10:00:00,21.79,21.82,21.77,21.81,1555771.7250324255,2.1771,2.1801,2.1751,2.1791,1555771.725
2007-04-05 10:10:00,21.81,21.83,21.81,21.81,1584630.350194553,2.1791,2.1811,2.1791,2.1791,1584630.3502
2007-04-05 10:20:00,21.81,21.82,21.81,21.81,916018.1582360571,2.1791,2.1801,2.1791,2.1791,916018.1582
2007-04-05 10:30:00,21.82,21.83,21.8,21.83,1830739.2996108949,2.1801,2.1811,2.1781,2.1811,1830739.2996
2007-04-05 10:40:00,21.83,21.84,21.83,21.83,1303177.691309987,2.1811,2.1821,2.1811,2.1811,1303177.6913
2007-04-05 10:50:00,21.83,21.83,21.8,21.82,1358625.1621271076,2.1811,2.1811,2.1781,2.1801,1358625.1621
2007-04-05 11:00:00,21.82,21.83,21.82,21.83,688715.953307393,2.1801,2.1811,2.1801,2.1811,688715.9533
2007-04-05 11:10:00,21.83,21.83,21.82,21.82,919584.95460441,2.1811,2.1811,2.1801,2.1801,919584.9546
2007-04-05 11:20:00,21.82,21.82,21.82,21.82,589169.9092088197,2.1801,2.1801,2.1801,2.1801,589169.9092
2007-04-05 11:30:00,21.82,21.83,21.82,21.83,986057.0687418936,2.1801,2.1811,2.1801,2.1811,986057.0687
2007-04-05 11:40:00,21.83,21.84,21.83,21.83,585278.8586251622,2.1811,2.1821,2.1811,2.1811,585278.8586
2007-04-05 11:50:00,21.83,21.85,21.83,21.85,1538910.505836576,2.1811,2.1831,2.1811,2.1831,1538910.5058
2007-04-05 12:00:00,21.85,21.87,21.84,21.86,1567444.8767833982,2.1831,2.1851,2.1821,2.1841,1567444.8768
2007-04-05 12:10:00,21.87,21.87,21.82,21.83,1061608.3009079115,2.1851,2.1851,2.1801,2.1811,1061608.3009
2007-04-05 12:20:00,21.83,21.84,21.83,21.83,551556.420233463,2.1811,2.1821,2.1811,2.1811,551556.4202
2007-04-05 12:30:00,21.83,21.89,21.83,21.88,517509.7276264592,2.1811,2.1871,2.1811,2.1861,517509.7276
2007-04-05 12:40:00,21.88,21.88,21.83,21.84,4931258.106355383,2.1861,2.1861,2.1811,2.1821,4931258.1064
2007-04-05 12:50:00,21.83,21.84,21.83,21.84,491569.39040207525,2.1811,2.1821,2.1811,2.1821,491569.3904
2007-04-05 13:00:00,21.83,21.84,21.83,21.83,454280.15564202337,2.1811,2.1821,2.1811,2.1811,454280.1556
2007-04-05 13:10:00,21.83,21.83,21.83,21.83,427367.055771725,2.1811,2.1811,2.1811,2.1811,427367.0558
2007-04-05 13:20:00,21.83,21.83,21.8,21.8,832036.3164721142,2.1811,2.1811,2.1781,2.1781,832036.3165
2007-04-05 13:30:00,21.8,21.82,21.8,21.82,419260.700389105,2.1781,2.1801,2.1781,2.1801,419260.7004
2007-04-05 13:40:00,21.82,21.83,21.82,21.82,885538.261997406,2.1801,2.1811,2.1801,2.1801,885538.262
2007-04-05 13:50:00,21.82,21.84,21.81,21.83,1661154.3450064852,2.1801,2.1821,2.1791,2.1811,1661154.345
2007-04-05 14:00:00,21.83,21.85,21.83,21.83,1430933.852140078,2.1811,2.1831,2.1811,2.1811,1430933.8521
2007-04-05 14:10:00,21.83,21.85,21.83,21.83,981193.2555123216,2.1811,2.1831,2.1811,2.1811,981193.2555
2007-04-05 14:20:00,21.83,21.86,21.83,21.85,643644.6173800259,2.1811,2.1841,2.1811,2.1831,643644.6174
2007-04-05 14:30:00,21.85,21.87,21.85,21.85,715304.7989623866,2.1831,2.1851,2.1831,2.1831,715304.799
2007-04-05 14:40:00,21.85,21.85,21.85,21.85,510051.8806744488,2.1831,2.1831,2.1831,2.1831,510051.8807
2007-04-05 14:50:00,21.85,21.85,21.84,21.85,671206.2256809339,2.1831,2.1831,2.1821,2.1831,671206.2257
2007-04-05 15:00:00,21.85,21.85,21.85,21.85,448443.57976653695,2.1831,2.1831,2.1831,2.1831,448443.5798
2007-04-05 15:10:00,21.85,21.85,21.85,21.85,737029.8313878081,2.1831,2.1831,2.1831,2.1831,737029.8314
2007-04-05 15:20:00,21.85,21.85,21.81,21.82,1607328.1452658884,2.1831,2.1831,2.1791,2.1801,1607328.1453
2007-04-05 15:30:00,21.82,21.82,21.81,21.82,871595.3307392997,2.1801,2.1801,2.1791,2.1801,871595.3307
2007-04-05 15:40:00,21.82,21.85,21.81,21.81,3167639.429312581,2.1801,2.1831,2.1791,2.1791,3167639.4293
2007-04-05 15:50:00,21.81,21.83,21.81,21.82,2286964.980544748,2.1791,2.1811,2.1791,2.1801,2286964.9805
2007-04-09 09:30:00,21.93,21.93,21.82,21.85,1632944.2282749675,2.1911,2.1911,2.1801,2.1831,1632944.2283
2007-04-09 09:40:00,21.85,21.87,21.81,21.83,1196498.0544747082,2.1831,2.1851,2.1791,2.1811,1196498.0545
2007-04-09 09:50:00,21.83,21.84,21.78,21.81,848573.2814526589,2.1811,2.1821,2.1761,2.1791,848573.2815
2007-04-09 10:00:00,21.81,21.81,21.7,21.74,1641050.5836575876,2.1791,2.1791,2.1681,2.1721,1641050.5837
2007-04-09 10:10:00,21.74,21.78,21.71,21.77,843709.4682230869,2.1721,2.1761,2.1691,2.1751,843709.4682
2007-04-09 10:20:00,21.78,21.8,21.72,21.73,886835.2788586252,2.1761,2.1781,2.1701,2.1711,886835.2789
2007-04-09 10:30:00,21.73,21.75,21.72,21.73,680285.3437094683,2.1711,2.1731,2.1701,2.1711,680285.3437
2007-04-09 10:40:00,21.73,21.75,21.73,21.75,431906.61478599225,2.1711,2.1731,2.1711,2.1731,431906.6148
2007-04-09 10:50:00,21.75,21.77,21.74,21.76,510376.1348897536,2.1731,2.1751,2.1721,2.1741,510376.1349
2007-04-09 11:00:00,21.76,21.77,21.74,21.75,394293.1258106356,2.1741,2.1751,2.1721,2.1731,394293.1258
2007-04-09 11:10:00,21.75,21.76,21.73,21.74,685149.1569390402,2.1731,2.1741,2.1711,2.1721,685149.1569
2007-04-09 11:20:00,21.74,21.75,21.73,21.74,325226.97795071336,2.1721,2.1731,2.1711,2.1721,325226.978
2007-04-09 11:30:00,21.74,21.74,21.74,21.74,299286.64072632947,2.1721,2.1721,2.1721,2.1721,299286.6407
2007-04-09 11:40:00,21.74,21.74,21.72,21.72,378080.4150453956,2.1721,2.1721,2.1701,2.1701,378080.415
2007-04-09 11:50:00,21.72,21.72,21.7,21.7,633916.990920882,2.1701,2.1701,2.1681,2.1681,633916.9909
2007-04-09 12:00:00,21.7,21.71,21.69,21.69,590142.6718547341,2.1681,2.1691,2.1671,2.1671,590142.6719
2007-04-09 12:10:00,21.69,21.71,21.67,21.7,632944.2282749676,2.1671,2.1691,2.1651,2.1681,632944.2283
2007-04-09 12:20:00,21.71,21.71,21.67,21.68,588521.4007782101,2.1691,2.1691,2.1651,2.1661,588521.4008
2007-04-09 12:30:00,21.68,21.72,21.67,21.72,521400.7782101167,2.1661,2.1701,2.1651,2.1701,521400.7782
2007-04-09 12:40:00,21.72,21.73,21.71,21.71,583657.5875486381,2.1701,2.1711,2.1691,2.1691,583657.5875
2007-04-09 12:50:00,21.71,21.71,21.68,21.69,456225.68093385216,2.1691,2.1691,2.1661,2.1671,456225.6809
2007-04-09 13:00:00,21.68,21.7,21.67,21.7,605058.3657587549,2.1661,2.1681,2.1651,2.1681,605058.3658
2007-04-09 13:10:00,21.7,21.7,21.68,21.69,401102.4643320363,2.1681,2.1681,2.1661,2.1671,401102.4643
2007-04-09 13:20:00,21.68,21.71,21.68,21.7,646887.1595330739,2.1661,2.1691,2.1661,2.1681,646887.1595
2007-04-09 13:30:00,21.69,21.69,21.67,21.69,445525.29182879376,2.1671,2.1671,2.1651,2.1671,445525.2918
2007-04-09 13:40:00,21.69,21.7,21.67,21.67,554474.7081712063,2.1671,2.1681,2.1651,2.1651,554474.7082
2007-04-09 13:50:00,21.67,21.68,21.67,21.67,617704.2801556421,2.1651,2.1661,2.1651,2.1651,617704.2802
2007-04-09 14:00:00,21.67,21.67,21.62,21.63,1237354.0856031128,2.1651,2.1651,2.1602,2.1611,1237354.0856
2007-04-09 14:10:00,21.63,21.64,21.59,21.6,1372243.8391699092,2.1611,2.1621,2.1572,2.1582,1372243.8392
2007-04-09 14:20:00,21.6,21.62,21.59,21.6,529507.1335927367,2.1582,2.1602,2.1572,2.1582,529507.1336
2007-04-09 14:30:00,21.6,21.61,21.59,21.61,723411.1543450064,2.1582,2.1592,2.1572,2.1592,723411.1543
2007-04-09 14:40:00,21.61,21.61,21.6,21.6,532425.4215304799,2.1592,2.1592,2.1582,2.1582,532425.4215
2007-04-09 14:50:00,21.6,21.6,21.59,21.59,708495.4604409857,2.1582,2.1582,2.1572,2.1572,708495.4604
2007-04-09 15:00:00,21.59,21.6,21.59,21.59,974059.6627756162,2.1572,2.1582,2.1572,2.1572,974059.6628
2007-04-09 15:10:00,21.59,21.6,21.59,21.59,796692.607003891,2.1572,2.1582,2.1572,2.1572,796692.607
2007-04-09 15:20:00,21.59,21.6,21.57,21.57,1370946.82230869,2.1572,2.1582,2.1552,2.1552,1370946.8223
2007-04-09 15:30:00,21.57,21.59,21.53,21.54,1965304.7989623863,2.1552,2.1572,2.1512,2.1522,1965304.799
2007-04-09 15:40:00,21.54,21.56,21.49,21.49,2056095.9792477305,2.1522,2.1542,2.1472,2.1472,2056095.9792
2007-04-09 15:50:00,21.49,21.56,21.48,21.56,2628728.923476005,2.1472,2.1542,2.1462,2.1542,2628728.9235
2007-04-10 09:30:00,21.68,21.71,21.64,21.71,2279831.3878080416,2.1661,2.1691,2.1621,2.1691,2279831.3878
2007-04-10 09:40:00,21.71,21.74,21.69,21.71,1403047.989623865,2.1691,2.1721,2.1671,2.1691,1403047.9896
2007-04-10 09:50:00,21.71,21.72,21.69,21.7,1011997.4059662776,2.1691,2.1701,2.1671,2.1681,1011997.406
2007-04-10 10:00:00,21.69,21.71,21.68,21.68,1364137.4837872894,2.1671,2.1691,2.1661,2.1661,1364137.4838
2007-04-10 10:10:00,21.68,21.71,21.68,21.69,855382.6199740596,2.1661,2.1691,2.1661,2.1671,855382.62
2007-04-10 10:20:00,21.69,21.71,21.68,21.71,873540.8560311284,2.1671,2.1691,2.1661,2.1691,873540.856
2007-04-10 10:30:00,21.71,21.71,21.69,21.7,987354.0856031128,2.1691,2.1691,2.1671,2.1681,987354.0856
2007-04-10 10:40:00,21.7,21.71,21.68,21.69,1073281.4526588847,2.1681,2.1691,2.1661,2.1671,1073281.4527
2007-04-10 10:50:00,21.69,21.7,21.67,21.68,830090.7911802854,2.1671,2.1681,2.1651,2.1661,830090.7912
2007-04-10 11:00:00,21.68,21.69,21.67,21.69,736381.3229571985,2.1661,2.1671,2.1651,2.1671,736381.323
2007-04-10 11:10:00,21.69,21.69,21.64,21.64,1178015.5642023347,2.1671,2.1671,2.1621,2.1621,1178015.5642
2007-04-10 11:20:00,21.64,21.65,21.64,21.65,907263.2944228275,2.1621,2.1631,2.1621,2.1631,907263.2944
2007-04-10 11:30:00,21.65,21.66,21.63,21.63,840466.9260700389,2.1631,2.1641,2.1611,2.1611,840466.9261
2007-04-10 11:40:00,21.63,21.66,21.62,21.65,734760.0518806744,2.1611,2.1641,2.1602,2.1631,734760.0519
2007-04-10 11:50:00,21.65,21.67,21.64,21.66,536964.9805447471,2.1631,2.1651,2.1621,2.1641,536964.9805
2007-04-10 12:00:00,21.66,21.69,21.65,21.66,627431.906614786,2.1641,2.1671,2.1631,2.1641,627431.9066
2007-04-10 12:10:00,21.66,21.67,21.63,21.67,411154.3450064851,2.1641,2.1651,2.1611,2.1651,411154.345
2007-04-10 12:20:00,21.67,21.67,21.67,21.67,198767.83398184177,2.1651,2.1651,2.1651,2.1651,198767.834
2007-04-10 12:30:00,21.67,21.68,21.63,21.68,549610.8949416343,2.1651,2.1661,2.1611,2.1661,549610.8949
2007-04-10 12:40:00,21.67,21.68,21.67,21.67,326848.2490272373,2.1651,2.1661,2.1651,2.1651,326848.249
2007-04-10 12:50:00,21.67,21.68,21.67,21.68,368028.5343709468,2.1651,2.1661,2.1651,2.1661,368028.5344
2007-04-10 13:00:00,21.68,21.68,21.68,21.68,168612.19195849547,2.1661,2.1661,2.1661,2.1661,168612.192
2007-04-10 13:10:00,21.68,21.68,21.66,21.66,295071.33592736704,2.1661,2.1661,2.1641,2.1641,295071.3359
2007-04-10 13:20:00,21.66,21.68,21.64,21.65,748378.7289234761,2.1641,2.1661,2.1621,2.1631,748378.7289
2007-04-10 13:30:00,21.64,21.66,21.63,21.65,505188.0674448768,2.1621,2.1641,2.1611,2.1631,505188.0674
2007-04-10 13:40:00,21.65,21.68,21.65,21.67,405642.0233463035,2.1631,2.1661,2.1631,2.1651,405642.0233
2007-04-10 13:50:00,21.67,21.68,21.66,21.67,287289.2347600519,2.1651,2.1661,2.1641,2.1651,287289.2348
2007-04-10 14:00:00,21.67,21.69,21.67,21.68,549935.149156939,2.1651,2.1671,2.1651,2.1661,549935.1492
2007-04-10 14:10:00,21.68,21.69,21.67,21.67,321984.4357976654,2.1661,2.1671,2.1651,2.1651,321984.4358
2007-04-10 14:20:00,21.67,21.7,21.67,21.67,616731.5175097276,2.1651,2.1681,2.1651,2.1651,616731.5175
2007-04-10 14:30:00,21.67,21.7,21.67,21.7,602140.0778210117,2.1651,2.1681,2.1651,2.1681,602140.0778
2007-04-10 14:40:00,21.7,21.71,21.69,21.7,479247.7302204929,2.1681,2.1691,2.1671,2.1681,479247.7302
2007-04-10 14:50:00,21.69,21.7,21.69,21.7,733138.7808041505,2.1671,2.1681,2.1671,2.1681,733138.7808
2007-04-10 15:00:00,21.7,21.7,21.69,21.7,485732.8145265888,2.1681,2.1681,2.1671,2.1681,485732.8145
2007-04-10 15:10:00,21.69,21.7,21.66,21.67,1008754.8638132296,2.1671,2.1681,2.1641,2.1651,1008754.8638
2007-04-10 15:20:00,21.67,21.67,21.65,21.66,872892.3476005188,2.1651,2.1651,2.1631,2.1641,872892.3476
2007-04-10 15:30:00,21.66,21.68,21.66,21.68,564850.8430609598,2.1641,2.1661,2.1641,2.1661,564850.8431
2007-04-10 15:40:00,21.68,21.68,21.66,21.66,743190.6614785992,2.1661,2.1661,2.1641,2.1641,743190.6615
2007-04-10 15:50:00,21.66,21.67,21.63,21.65,1380674.448767834,2.1641,2.1651,2.1611,2.1631,1380674.4488
2007-04-11 09:30:00,21.67,21.74,21.59,21.6,1696498.0544747082,2.1651,2.1721,2.1572,2.1582,1696498.0545
2007-04-11 09:40:00,21.6,21.61,21.51,21.56,904669.2607003892,2.1582,2.1592,2.1492,2.1542,904669.2607
2007-04-11 09:50:00,21.55,21.58,21.54,21.54,843385.2140077822,2.1532,2.1562,2.1522,2.1522,843385.214
2007-04-11 10:00:00,21.54,21.6,21.53,21.57,1275940.3372243838,2.1522,2.1582,2.1512,2.1552,1275940.3372
2007-04-11 10:10:00,21.57,21.59,21.52,21.52,733463.0350194552,2.1552,2.1572,2.1502,2.1502,733463.035
2007-04-11 10:20:00,21.52,21.54,21.5,21.53,864785.9922178988,2.1502,2.1522,2.1482,2.1512,864785.9922
2007-04-11 10:30:00,21.53,21.57,21.52,21.53,627107.6523994812,2.1512,2.1552,2.1502,2.1512,627107.6524
2007-04-11 10:40:00,21.53,21.54,21.47,21.51,1300907.9118028537,2.1512,2.1522,2.1452,2.1492,1300907.9118
2007-04-11 10:50:00,21.51,21.53,21.48,21.5,875486.3813229572,2.1492,2.1512,2.1462,2.1482,875486.3813
2007-04-11 11:00:00,21.5,21.51,21.47,21.48,700064.850843061,2.1482,2.1492,2.1452,2.1462,700064.8508
2007-04-11 11:10:00,21.48,21.5,21.44,21.49,1005836.5758754864,2.1462,2.1482,2.1422,2.1472,1005836.5759
2007-04-11 11:20:00,21.49,21.52,21.46,21.46,899805.4474708171,2.1472,2.1502,2.1442,2.1442,899805.4475
2007-04-11 11:30:00,21.46,21.47,21.46,21.47,582036.3164721142,2.1442,2.1452,2.1442,2.1452,582036.3165
2007-04-11 11:40:00,21.47,21.48,21.4,21.4,1229571.9844357977,2.1452,2.1462,2.1382,2.1382,1229571.9844
2007-04-11 11:50:00,21.4,21.44,21.39,21.42,970492.8664072632,2.1382,2.1422,2.1372,2.1402,970492.8664
2007-04-11 12:00:00,21.42,21.43,21.42,21.42,1000972.7626459145,2.1402,2.1412,2.1402,2.1402,1000972.7626
2007-04-11 12:10:00,21.42,21.43,21.4,21.42,616407.2632944229,2.1402,2.1412,2.1382,2.1402,616407.2633
2007-04-11 12:20:00,21.42,21.43,21.4,21.41,697146.5629053178,2.1402,2.1412,2.1382,2.1392,697146.5629
2007-04-11 12:30:00,21.41,21.47,21.4,21.47,1035019.4552529184,2.1392,2.1452,2.1382,2.1452,1035019.4553
2007-04-11 12:40:00,21.47,21.5,21.47,21.49,772697.795071336,2.1452,2.1482,2.1452,2.1472,772697.7951
2007-04-11 12:50:00,21.49,21.5,21.48,21.5,640726.3294422828,2.1472,2.1482,2.1462,2.1482,640726.3294
2007-04-11 13:00:00,21.5,21.52,21.48,21.52,2240272.373540856,2.1482,2.1502,2.1462,2.1502,2240272.3735
2007-04-11 13:10:00,21.52,21.53,21.46,21.47,523022.0492866407,2.1502,2.1512,2.1442,2.1452,523022.0493
2007-04-11 13:20:00,21.47,21.5,21.46,21.49,253891.0505836576,2.1452,2.1482,2.1442,2.1472,253891.0506
2007-04-11 13:30:00,21.49,21.5,21.47,21.48,375486.3813229572,2.1472,2.1482,2.1452,2.1462,375486.3813
2007-04-11 13:40:00,21.48,21.48,21.43,21.46,545071.3359273671,2.1462,2.1462,2.1412,2.1442,545071.3359
2007-04-11 13:50:00,21.46,21.46,21.43,21.44,444552.52918287937,2.1442,2.1442,2.1412,2.1422,444552.5292
2007-04-11 14:00:00,21.43,21.44,21.38,21.4,1411478.59922179,2.1412,2.1422,2.1362,2.1382,1411478.5992
2007-04-11 14:10:00,21.4,21.45,21.39,21.43,997081.7120622568,2.1382,2.1432,2.1372,2.1412,997081.7121
2007-04-11 14:20:00,21.43,21.47,21.42,21.45,682879.3774319066,2.1412,2.1452,2.1402,2.1432,682879.3774
2007-04-11 14:30:00,21.45,21.45,21.41,21.42,614785.9922178988,2.1432,2.1432,2.1392,2.1402,614785.9922
2007-04-11 14:40:00,21.42,21.44,21.41,21.43,676394.2931258107,2.1402,2.1422,2.1392,2.1412,676394.2931
2007-04-11 14:50:00,21.43,21.47,21.43,21.47,649805.4474708171,2.1412,2.1452,2.1412,2.1452,649805.4475
2007-04-11 15:00:00,21.47,21.48,21.45,21.46,687094.6822308691,2.1452,2.1462,2.1432,2.1442,687094.6822
2007-04-11 15:10:00,21.46,21.48,21.43,21.45,805123.2166018159,2.1442,2.1462,2.1412,2.1432,805123.2166
2007-04-11 15:20:00,21.46,21.49,21.46,21.48,700713.3592736706,2.1442,2.1472,2.1442,2.1462,700713.3593
2007-04-11 15:30:00,21.48,21.48,21.44,21.45,668612.1919584955,2.1462,2.1462,2.1422,2.1432,668612.192
2007-04-11 15:40:00,21.45,21.45,21.42,21.44,831063.5538261997,2.1432,2.1432,2.1402,2.1422,831063.5538
2007-04-11 15:50:00,21.44,21.45,21.42,21.44,1493514.915693904,2.1422,2.1432,2.1402,2.1422,1493514.9157
2007-04-12 09:30:00,21.43,21.56,21.43,21.48,1766212.71076524,2.1412,2.1542,2.1412,2.1462,1766212.7108
2007-04-12 09:40:00,21.47,21.51,21.4,21.5,1116731.5175097275,2.1452,2.1492,2.1382,2.1482,1116731.5175
2007-04-12 09:50:00,21.5,21.51,21.46,21.51,754539.5590142672,2.1482,2.1492,2.1442,2.1492,754539.559
2007-04-12 10:00:00,21.51,21.53,21.48,21.49,567769.130998703,2.1492,2.1512,2.1462,2.1472,567769.131
2007-04-12 10:10:00,21.49,21.51,21.46,21.51,1004863.813229572,2.1472,2.1492,2.1442,2.1492,1004863.8132
2007-04-12 10:20:00,21.51,21.57,21.48,21.56,1069066.147859922,2.1492,2.1552,2.1462,2.1542,1069066.1479
2007-04-12 10:30:00,21.56,21.58,21.54,21.54,755836.5758754864,2.1542,2.1562,2.1522,2.1522,755836.5759
2007-04-12 10:40:00,21.55,21.59,21.54,21.57,550583.6575875486,2.1532,2.1572,2.1522,2.1552,550583.6576
2007-04-12 10:50:00,21.57,21.59,21.56,21.57,597600.5188067445,2.1552,2.1572,2.1542,2.1552,597600.5188
2007-04-12 11:00:00,21.57,21.58,21.56,21.58,683852.140077821,2.1552,2.1562,2.1542,2.1562,683852.1401
2007-04-12 11:10:00,21.58,21.58,21.57,21.57,685149.1569390402,2.1562,2.1562,2.1552,2.1552,685149.1569
2007-04-12 11:20:00,21.57,21.58,21.56,21.57,589494.1634241245,2.1552,2.1562,2.1542,2.1552,589494.1634
2007-04-12 11:30:00,21.56,21.58,21.55,21.56,427691.3099870298,2.1542,2.1562,2.1532,2.1542,427691.31
2007-04-12 11:40:00,21.56,21.58,21.56,21.57,331712.0622568093,2.1542,2.1562,2.1542,2.1552,331712.0623
2007-04-12 11:50:00,21.57,21.58,21.56,21.57,463683.5278858625,2.1552,2.1562,2.1542,2.1552,463683.5279
2007-04-12 12:00:00,21.57,21.59,21.56,21.59,797665.3696498055,2.1552,2.1572,2.1542,2.1572,797665.3696
2007-04-12 12:10:00,21.59,21.59,21.57,21.58,328469.52010376134,2.1572,2.1572,2.1552,2.1562,328469.5201
2007-04-12 12:20:00,21.58,21.58,21.54,21.55,314526.588845655,2.1562,2.1562,2.1522,2.1532,314526.5888
2007-04-12 12:30:00,21.55,21.55,21.54,21.55,245460.44098573283,2.1532,2.1532,2.1522,2.1532,245460.441
2007-04-12 12:40:00,21.55,21.56,21.54,21.54,171854.73411154345,2.1532,2.1542,2.1522,2.1522,171854.7341
2007-04-12 12:50:00,21.54,21.56,21.54,21.55,218223.0869001297,2.1522,2.1542,2.1522,2.1532,218223.0869
2007-04-12 13:00:00,21.55,21.59,21.54,21.58,390402.07522697793,2.1532,2.1572,2.1522,2.1562,390402.0752
2007-04-12 13:10:00,21.58,21.58,21.56,21.57,136511.02464332036,2.1562,2.1562,2.1542,2.1552,136511.0246
2007-04-12 13:20:00,21.56,21.58,21.56,21.58,235732.8145265889,2.1542,2.1562,2.1542,2.1562,235732.8145
2007-04-12 13:30:00,21.58,21.58,21.56,21.57,446498.05447470816,2.1562,2.1562,2.1542,2.1552,446498.0545
2007-04-12 13:40:00,21.57,21.57,21.54,21.55,347924.7730220493,2.1552,2.1552,2.1522,2.1532,347924.773
2007-04-12 13:50:00,21.56,21.56,21.54,21.55,312256.8093385214,2.1542,2.1542,2.1522,2.1532,312256.8093
2007-04-12 14:00:00,21.55,21.55,21.54,21.55,214980.54474708173,2.1532,2.1532,2.1522,2.1532,214980.5447
2007-04-12 14:10:00,21.55,21.58,21.55,21.57,364785.9922178988,2.1532,2.1562,2.1532,2.1552,364785.9922
2007-04-12 14:20:00,21.57,21.58,21.57,21.57,316472.1141374838,2.1552,2.1562,2.1552,2.1552,316472.1141
2007-04-12 14:30:00,21.57,21.58,21.57,21.58,291180.28534370946,2.1552,2.1562,2.1552,2.1562,291180.2853
2007-04-12 14:40:00,21.58,21.59,21.58,21.59,397535.6679636836,2.1562,2.1572,2.1562,2.1572,397535.668
2007-04-12 14:50:00,21.59,21.59,21.58,21.58,588197.1465629053,2.1572,2.1572,2.1562,2.1562,588197.1466
2007-04-12 15:00:00,21.58,21.58,21.58,21.58,234435.79766536967,2.1562,2.1562,2.1562,2.1562,234435.7977
2007-04-12 15:10:00,21.58,21.59,21.58,21.58,448443.57976653695,2.1562,2.1572,2.1562,2.1562,448443.5798
2007-04-12 15:20:00,21.58,21.59,21.58,21.59,985084.3060959792,2.1562,2.1572,2.1562,2.1572,985084.3061
2007-04-12 15:30:00,21.59,21.59,21.58,21.58,480544.74708171206,2.1572,2.1572,2.1562,2.1562,480544.7471
2007-04-12 15:40:00,21.59,21.59,21.58,21.58,612516.2127107653,2.1572,2.1572,2.1562,2.1562,612516.2127
2007-04-12 15:50:00,21.58,21.59,21.57,21.58,1163424.1245136186,2.1562,2.1572,2.1552,2.1562,1163424.1245
2007-04-13 09:30:00,21.7,21.71,21.55,21.57,1099546.0440985733,2.1681,2.1691,2.1532,2.1552,1099546.0441
2007-04-13 09:40:00,21.58,21.59,21.5,21.5,738975.3566796369,2.1562,2.1572,2.1482,2.1482,738975.3567
2007-04-13 09:50:00,21.51,21.51,21.43,21.5,744163.4241245136,2.1492,2.1492,2.1412,2.1482,744163.4241
2007-04-13 10:00:00,21.5,21.5,21.43,21.44,1122568.093385214,2.1482,2.1482,2.1412,2.1422,1122568.0934
2007-04-13 10:10:00,21.44,21.46,21.42,21.44,693255.5123216602,2.1422,2.1442,2.1402,2.1422,693255.5123
2007-04-13 10:20:00,21.44,21.46,21.42,21.45,712710.7652399482,2.1422,2.1442,2.1402,2.1432,712710.7652
2007-04-13 10:30:00,21.45,21.48,21.44,21.44,676070.0389105058,2.1432,2.1462,2.1422,2.1422,676070.0389
2007-04-13 10:40:00,21.44,21.46,21.42,21.43,1242542.1530479896,2.1422,2.1442,2.1402,2.1412,1242542.153
2007-04-13 10:50:00,21.43,21.46,21.43,21.45,555123.2166018159,2.1412,2.1442,2.1412,2.1432,555123.2166
2007-04-13 11:00:00,21.46,21.61,21.46,21.49,1243839.1699092088,2.1442,2.1592,2.1442,2.1472,1243839.1699
2007-04-13 11:10:00,21.49,21.49,21.43,21.44,665693.9040207523,2.1472,2.1472,2.1412,2.1422,665693.904
2007-04-13 11:20:00,21.43,21.5,21.42,21.48,634241.2451361868,2.1412,2.1482,2.1402,2.1462,634241.2451
2007-04-13 11:30:00,21.48,21.52,21.48,21.52,471465.6290531777,2.1462,2.1502,2.1462,2.1502,471465.6291
2007-04-13 11:40:00,21.52,21.56,21.5,21.55,490272.37354085606,2.1502,2.1542,2.1482,2.1532,490272.3735
2007-04-13 11:50:00,21.55,21.55,21.5,21.52,392996.1089494164,2.1532,2.1532,2.1482,2.1502,392996.1089
2007-04-13 12:00:00,21.52,21.52,21.48,21.5,216926.0700389105,2.1502,2.1502,2.1462,2.1482,216926.07
2007-04-13 12:10:00,21.5,21.52,21.48,21.49,255836.5758754864,2.1482,2.1502,2.1462,2.1472,255836.5759
2007-04-13 12:20:00,21.49,21.54,21.49,21.53,258106.35538262,2.1472,2.1522,2.1472,2.1512,258106.3554
2007-04-13 12:30:00,21.53,21.53,21.5,21.5,309987.0298313878,2.1512,2.1512,2.1482,2.1482,309987.0298
2007-04-13 12:40:00,21.5,21.5,21.46,21.47,309662.775616083,2.1482,2.1482,2.1442,2.1452,309662.7756
2007-04-13 12:50:00,21.47,21.47,21.44,21.45,316147.859922179,2.1452,2.1452,2.1422,2.1432,316147.8599
2007-04-13 13:00:00,21.45,21.45,21.42,21.45,519130.9987029832,2.1432,2.1432,2.1402,2.1432,519130.9987
2007-04-13 13:10:00,21.45,21.45,21.43,21.44,358300.9079118029,2.1432,2.1432,2.1412,2.1422,358300.9079
2007-04-13 13:20:00,21.44,21.46,21.43,21.46,1023994.8119325552,2.1422,2.1442,2.1412,2.1442,1023994.8119
2007-04-13 13:30:00,21.46,21.48,21.45,21.48,244163.42412451364,2.1442,2.1462,2.1432,2.1462,244163.4241
2007-04-13 13:40:00,21.48,21.48,21.45,21.47,476329.4422827497,2.1462,2.1462,2.1432,2.1452,476329.4423
2007-04-13 13:50:00,21.47,21.47,21.45,21.46,259727.626459144,2.1452,2.1452,2.1432,2.1442,259727.6265
2007-04-13 14:00:00,21.46,21.46,21.45,21.45,344033.7224383917,2.1442,2.1442,2.1432,2.1432,344033.7224
2007-04-13 14:10:00,21.45,21.45,21.43,21.44,337872.89234760054,2.1432,2.1432,2.1412,2.1422,337872.8923
2007-04-13 14:20:00,21.44,21.45,21.44,21.44,418287.9377431907,2.1422,2.1432,2.1422,2.1422,418287.9377
2007-04-13 14:30:00,21.44,21.44,21.43,21.44,295395.59014267183,2.1422,2.1422,2.1412,2.1422,295395.5901
2007-04-13 14:40:00,21.44,21.46,21.43,21.45,686770.4280155642,2.1422,2.1442,2.1412,2.1432,686770.428
2007-04-13 14:50:00,21.46,21.5,21.45,21.47,528210.1167315175,2.1442,2.1482,2.1432,2.1452,528210.1167
2007-04-13 15:00:00,21.46,21.47,21.43,21.44,882619.9740596628,2.1442,2.1452,2.1412,2.1422,882619.9741
2007-04-13 15:10:00,21.43,21.44,21.43,21.43,872568.093385214,2.1412,2.1422,2.1412,2.1412,872568.0934
2007-04-13 15:20:00,21.43,21.46,21.43,21.46,758430.6095979247,2.1412,2.1442,2.1412,2.1442,758430.6096
2007-04-13 15:30:00,21.46,21.46,21.44,21.44,511673.1517509728,2.1442,2.1442,2.1422,2.1422,511673.1518
2007-04-13 15:40:00,21.44,21.46,21.44,21.45,463359.2736705577,2.1422,2.1442,2.1422,2.1432,463359.2737
2007-04-13 15:50:00,21.45,21.46,21.45,21.45,827172.5032425422,2.1432,2.1442,2.1432,2.1432,827172.5032
2007-04-16 09:30:00,21.56,21.57,21.49,21.52,1228923.4760051882,2.1542,2.1552,2.1472,2.1502,1228923.476
2007-04-16 09:40:00,21.52,21.53,21.5,21.51,1137159.53307393,2.1502,2.1512,2.1482,2.1492,1137159.5331
2007-04-16 09:50:00,21.51,21.51,21.42,21.43,1427691.3099870298,2.1492,2.1492,2.1402,2.1412,1427691.31
2007-04-16 10:00:00,21.43,21.45,21.37,21.42,1358949.4163424126,2.1412,2.1432,2.1352,2.1402,1358949.4163
2007-04-16 10:10:00,21.42,21.45,21.4,21.45,1081063.5538261998,2.1402,2.1432,2.1382,2.1432,1081063.5538
2007-04-16 10:20:00,21.45,21.5,21.45,21.5,908884.5654993516,2.1432,2.1482,2.1432,2.1482,908884.5655
2007-04-16 10:30:00,21.49,21.54,21.47,21.53,530479.8962386511,2.1472,2.1522,2.1452,2.1512,530479.8962
2007-04-16 10:40:00,21.54,21.54,21.5,21.5,537613.4889753567,2.1522,2.1522,2.1482,2.1482,537613.489
2007-04-16 10:50:00,21.5,21.51,21.5,21.5,520428.01556420233,2.1482,2.1492,2.1482,2.1482,520428.0156
2007-04-16 11:00:00,21.5,21.51,21.49,21.5,704280.1556420233,2.1482,2.1492,2.1472,2.1482,704280.1556
2007-04-16 11:10:00,21.5,21.53,21.49,21.51,534370.9468223087,2.1482,2.1512,2.1472,2.1492,534370.9468
2007-04-16 11:20:00,21.51,21.51,21.49,21.49,415693.9040207523,2.1492,2.1492,2.1472,2.1472,415693.904
2007-04-16 11:30:00,21.5,21.51,21.48,21.49,401426.7185473411,2.1482,2.1492,2.1462,2.1472,401426.7185
2007-04-16 11:40:00,21.49,21.5,21.48,21.5,304150.45395590144,2.1472,2.1482,2.1462,2.1482,304150.454
2007-04-16 11:50:00,21.5,21.51,21.47,21.49,463035.0194552529,2.1482,2.1492,2.1452,2.1472,463035.0195
2007-04-16 12:00:00,21.49,21.5,21.47,21.47,440337.224383917,2.1472,2.1482,2.1452,2.1452,440337.2244
2007-04-16 12:10:00,21.47,21.47,21.47,21.47,202658.8845654993,2.1452,2.1452,2.1452,2.1452,202658.8846
2007-04-16 12:20:00,21.47,21.48,21.47,21.48,221465.6290531777,2.1452,2.1462,2.1452,2.1462,221465.6291
2007-04-16 12:30:00,21.48,21.49,21.48,21.48,368352.7885862516,2.1462,2.1472,2.1462,2.1462,368352.7886
2007-04-16 12:40:00,21.48,21.48,21.47,21.48,238002.59403372245,2.1462,2.1462,2.1452,2.1462,238002.594
2007-04-16 12:50:00,21.48,21.48,21.47,21.47,243514.91569390404,2.1462,2.1462,2.1452,2.1452,243514.9157
2007-04-16 13:00:00,21.47,21.49,21.46,21.46,397859.92217898834,2.1452,2.1472,2.1442,2.1442,397859.9222
2007-04-16 13:10:00,21.46,21.48,21.46,21.48,237029.83138780805,2.1442,2.1462,2.1442,2.1462,237029.8314
2007-04-16 13:20:00,21.49,21.49,21.45,21.46,255512.3216601816,2.1472,2.1472,2.1432,2.1442,255512.3217
2007-04-16 13:30:00,21.46,21.49,21.46,21.48,1899805.4474708168,2.1442,2.1472,2.1442,2.1462,1899805.4475
2007-04-16 13:40:00,21.48,21.49,21.47,21.48,166666.66666666666,2.1462,2.1472,2.1452,2.1462,166666.6667
2007-04-16 13:50:00,21.48,21.48,21.46,21.46,333657.5875486381,2.1462,2.1462,2.1442,2.1442,333657.5875
2007-04-16 14:00:00,21.46,21.47,21.45,21.46,415693.9040207523,2.1442,2.1452,2.1432,2.1442,415693.904
2007-04-16 14:10:00,21.46,21.47,21.43,21.45,725032.4254215305,2.1442,2.1452,2.1412,2.1432,725032.4254
2007-04-16 14:20:00,21.45,21.45,21.44,21.44,349221.7898832685,2.1432,2.1432,2.1422,2.1422,349221.7899
2007-04-16 14:30:00,21.44,21.45,21.43,21.44,544422.8274967575,2.1422,2.1432,2.1412,2.1422,544422.8275
2007-04-16 14:40:00,21.43,21.44,21.43,21.44,713035.0194552529,2.1412,2.1422,2.1412,2.1422,713035.0195
2007-04-16 14:50:00,21.44,21.45,21.41,21.42,633592.7367055772,2.1422,2.1432,2.1392,2.1402,633592.7367
2007-04-16 15:00:00,21.42,21.43,21.42,21.42,412451.3618677043,2.1402,2.1412,2.1402,2.1402,412451.3619
2007-04-16 15:10:00,21.42,21.43,21.42,21.43,552204.9286640726,2.1402,2.1412,2.1402,2.1412,552204.9287
2007-04-16 15:20:00,21.43,21.43,21.4,21.4,1031128.4046692608,2.1412,2.1412,2.1382,2.1382,1031128.4047
2007-04-16 15:30:00,21.41,21.41,21.37,21.37,1324578.469520104,2.1392,2.1392,2.1352,2.1352,1324578.4695
2007-04-16 15:40:00,21.37,21.38,21.36,21.38,954280.1556420234,2.1352,2.1362,2.1342,2.1362,954280.1556
2007-04-16 15:50:00,21.38,21.39,21.34,21.37,2222114.137483788,2.1362,2.1372,2.1322,2.1352,2222114.1375
2007-04-17 09:30:00,21.43,21.51,21.42,21.44,1218547.3411154344,2.1412,2.1492,2.1402,2.1422,1218547.3411
2007-04-17 09:40:00,21.43,21.45,21.4,21.41,642347.6005188067,2.1412,2.1432,2.1382,2.1392,642347.6005
2007-04-17 09:50:00,21.4,21.45,21.34,21.45,1067120.6225680937,2.1382,2.1432,2.1322,2.1432,1067120.6226
2007-04-17 10:00:00,21.45,21.49,21.44,21.45,534695.2010376136,2.1432,2.1472,2.1422,2.1432,534695.201
2007-04-17 10:10:00,21.45,21.5,21.43,21.49,507782.1011673152,2.1432,2.1482,2.1412,2.1472,507782.1012
2007-04-17 10:20:00,21.49,21.5,21.45,21.46,443579.766536965,2.1472,2.1482,2.1432,2.1442,443579.7665
2007-04-17 10:30:00,21.46,21.5,21.45,21.5,531776.9130998703,2.1442,2.1482,2.1432,2.1482,531776.9131
2007-04-17 10:40:00,21.5,21.5,21.48,21.5,507782.1011673152,2.1482,2.1482,2.1462,2.1482,507782.1012
2007-04-17 10:50:00,21.5,21.51,21.46,21.47,535019.4552529183,2.1482,2.1492,2.1442,2.1452,535019.4553
2007-04-17 11:00:00,21.47,21.47,21.46,21.46,506160.8300907912,2.1452,2.1452,2.1442,2.1442,506160.8301
2007-04-17 11:10:00,21.46,21.47,21.45,21.47,440661.4785992218,2.1442,2.1452,2.1432,2.1452,440661.4786
2007-04-17 11:20:00,21.46,21.48,21.45,21.46,399805.44747081713,2.1442,2.1462,2.1432,2.1442,399805.4475
2007-04-17 11:30:00,21.47,21.48,21.46,21.48,322957.1984435798,2.1452,2.1462,2.1442,2.1462,322957.1984
2007-04-17 11:40:00,21.48,21.48,21.46,21.47,450389.1050583658,2.1462,2.1462,2.1442,2.1452,450389.1051
2007-04-17 11:50:00,21.47,21.5,21.47,21.49,5220168.612191958,2.1452,2.1482,2.1452,2.1472,5220168.6122
2007-04-17 12:00:00,21.49,21.5,21.49,21.5,246433.2036316472,2.1472,2.1482,2.1472,2.1482,246433.2036
2007-04-17 12:10:00,21.49,21.51,21.48,21.49,710440.9857328145,2.1472,2.1492,2.1462,2.1472,710440.9857
2007-04-17 12:20:00,21.49,21.5,21.49,21.49,396562.9053177692,2.1472,2.1482,2.1472,2.1472,396562.9053
2007-04-17 12:30:00,21.49,21.5,21.49,21.5,257457.8469520104,2.1472,2.1482,2.1472,2.1482,257457.847
2007-04-17 12:40:00,21.5,21.5,21.49,21.5,300583.65758754866,2.1482,2.1482,2.1472,2.1482,300583.6576
2007-04-17 12:50:00,21.49,21.5,21.49,21.5,542477.3022049287,2.1472,2.1482,2.1472,2.1482,542477.3022
2007-04-17 13:00:00,21.5,21.5,21.48,21.49,654669.2607003892,2.1482,2.1482,2.1462,2.1472,654669.2607
2007-04-17 13:10:00,21.49,21.49,21.47,21.49,440661.4785992218,2.1472,2.1472,2.1452,2.1472,440661.4786
2007-04-17 13:20:00,21.48,21.5,21.47,21.47,338197.14656290534,2.1462,2.1482,2.1452,2.1452,338197.1466
2007-04-17 13:30:00,21.47,21.49,21.46,21.47,470168.6121919585,2.1452,2.1472,2.1442,2.1452,470168.6122
2007-04-17 13:40:00,21.46,21.47,21.46,21.46,277885.86251621274,2.1442,2.1452,2.1442,2.1442,277885.8625
2007-04-17 13:50:00,21.46,21.47,21.46,21.46,206225.68093385216,2.1442,2.1452,2.1442,2.1442,206225.6809
2007-04-17 14:00:00,21.46,21.46,21.39,21.43,939040.207522698,2.1442,2.1442,2.1372,2.1412,939040.2075
2007-04-17 14:10:00,21.43,21.47,21.42,21.47,366083.009079118,2.1412,2.1452,2.1402,2.1452,366083.0091
2007-04-17 14:20:00,21.47,21.5,21.46,21.49,400778.2101167315,2.1452,2.1482,2.1442,2.1472,400778.2101
2007-04-17 14:30:00,21.49,21.49,21.42,21.43,583333.3333333334,2.1472,2.1472,2.1402,2.1412,583333.3333
2007-04-17 14:40:00,21.43,21.45,21.42,21.43,490596.62775616086,2.1412,2.1432,2.1402,2.1412,490596.6278
2007-04-17 14:50:00,21.43,21.44,21.42,21.43,398508.43060959794,2.1412,2.1422,2.1402,2.1412,398508.4306
2007-04-17 15:00:00,21.43,21.43,21.39,21.4,526264.5914396887,2.1412,2.1412,2.1372,2.1382,526264.5914
2007-04-17 15:10:00,21.4,21.44,21.39,21.43,1005512.3216601816,2.1382,2.1422,2.1372,2.1412,1005512.3217
2007-04-17 15:20:00,21.43,21.44,21.42,21.43,548962.3865110247,2.1412,2.1422,2.1402,2.1412,548962.3865
2007-04-17 15:30:00,21.43,21.45,21.43,21.44,523022.0492866407,2.1412,2.1432,2.1412,2.1422,523022.0493
2007-04-17 15:40:00,21.44,21.45,21.43,21.44,654669.2607003892,2.1422,2.1432,2.1412,2.1422,654669.2607
2007-04-17 15:50:00,21.44,21.46,21.44,21.46,1201037.6134889754,2.1422,2.1442,2.1422,2.1442,1201037.6135
2007-04-18 09:30:00,21.47,21.71,21.47,21.62,2191309.9870298314,2.1452,2.1691,2.1452,2.1602,2191309.987
2007-04-18 09:40:00,21.61,21.63,21.57,21.62,988975.3566796368,2.1592,2.1611,2.1552,2.1602,988975.3567
2007-04-18 09:50:00,21.62,21.63,21.58,21.6,722438.3916990921,2.1602,2.1611,2.1562,2.1582,722438.3917
2007-04-18 10:00:00,21.6,21.62,21.59,21.61,868677.0428015564,2.1582,2.1602,2.1572,2.1592,868677.0428
2007-04-18 10:10:00,21.6,21.61,21.58,21.59,917315.1750972765,2.1582,2.1592,2.1562,2.1572,917315.1751
2007-04-18 10:20:00,21.59,21.6,21.58,21.59,713683.5278858625,2.1572,2.1582,2.1562,2.1572,713683.5279
2007-04-18 10:30:00,21.59,21.6,21.58,21.59,697795.0713359274,2.1572,2.1582,2.1562,2.1572,697795.0713
2007-04-18 10:40:00,21.59,21.6,21.56,21.59,660505.8365758755,2.1572,2.1582,2.1542,2.1572,660505.8366
2007-04-18 10:50:00,21.59,21.59,21.56,21.57,763294.4228274968,2.1572,2.1572,2.1542,2.1552,763294.4228
2007-04-18 11:00:00,21.57,21.59,21.56,21.59,822632.944228275,2.1552,2.1572,2.1542,2.1572,822632.9442
2007-04-18 11:10:00,21.58,21.59,21.52,21.52,845330.739299611,2.1562,2.1572,2.1502,2.1502,845330.7393
2007-04-18 11:20:00,21.52,21.55,21.5,21.51,1683527.8858625162,2.1502,2.1532,2.1482,2.1492,1683527.8859
2007-04-18 11:30:00,21.51,21.55,21.5,21.51,740920.8819714657,2.1492,2.1532,2.1482,2.1492,740920.882
2007-04-18 11:40:00,21.51,21.51,21.46,21.49,736381.3229571985,2.1492,2.1492,2.1442,2.1472,736381.323
2007-04-18 11:50:00,21.49,21.55,21.49,21.49,838521.4007782101,2.1472,2.1532,2.1472,2.1472,838521.4008
2007-04-18 12:00:00,21.49,21.55,21.48,21.5,575226.9779507134,2.1472,2.1532,2.1462,2.1482,575226.978
2007-04-18 12:10:00,21.5,21.54,21.5,21.54,460116.7315175097,2.1482,2.1522,2.1482,2.1522,460116.7315
2007-04-18 12:20:00,21.54,21.57,21.53,21.56,661478.5992217899,2.1522,2.1552,2.1512,2.1542,661478.5992
2007-04-18 12:30:00,21.56,21.57,21.55,21.56,512970.168612192,2.1542,2.1552,2.1532,2.1542,512970.1686
2007-04-18 12:40:00,21.56,21.57,21.55,21.57,452334.6303501946,2.1542,2.1552,2.1532,2.1552,452334.6304
2007-04-18 12:50:00,21.56,21.6,21.55,21.6,983463.0350194552,2.1542,2.1582,2.1532,2.1582,983463.035
2007-04-18 13:00:00,21.6,21.62,21.6,21.62,634565.4993514916,2.1582,2.1602,2.1582,2.1602,634565.4994
2007-04-18 13:10:00,21.62,21.65,21.61,21.63,3342412.451361868,2.1602,2.1631,2.1592,2.1611,3342412.4514
2007-04-18 13:20:00,21.63,21.65,21.62,21.63,646562.9053177692,2.1611,2.1631,2.1602,2.1611,646562.9053
2007-04-18 13:30:00,21.63,21.65,21.63,21.63,1309338.5214007783,2.1611,2.1631,2.1611,2.1611,1309338.5214
2007-04-18 13:40:00,21.63,21.65,21.63,21.64,699740.5966277561,2.1611,2.1631,2.1611,2.1621,699740.5966
2007-04-18 13:50:00,21.64,21.64,21.59,21.59,1428015.5642023347,2.1621,2.1621,2.1572,2.1572,1428015.5642
2007-04-18 14:00:00,21.59,21.68,21.59,21.67,847600.5188067445,2.1572,2.1661,2.1572,2.1651,847600.5188
2007-04-18 14:10:00,21.67,21.67,21.66,21.67,1134241.2451361867,2.1651,2.1651,2.1641,2.1651,1134241.2451
2007-04-18 14:20:00,21.67,21.68,21.66,21.67,423800.2594033722,2.1651,2.1661,2.1641,2.1651,423800.2594
2007-04-18 14:30:00,21.67,21.74,21.67,21.73,1200389.1050583655,2.1651,2.1721,2.1651,2.1711,1200389.1051
2007-04-18 14:40:00,21.72,21.73,21.7,21.71,1845006.4850843064,2.1701,2.1711,2.1681,2.1691,1845006.4851
2007-04-18 14:50:00,21.71,21.71,21.66,21.68,856031.1284046692,2.1691,2.1691,2.1641,2.1661,856031.1284
2007-04-18 15:00:00,21.68,21.68,21.66,21.67,995460.4409857328,2.1661,2.1661,2.1641,2.1651,995460.441
2007-04-18 15:10:00,21.67,21.74,21.67,21.74,1115110.2464332036,2.1651,2.1721,2.1651,2.1721,1115110.2464
2007-04-18 15:20:00,21.74,21.76,21.72,21.75,1562256.8093385214,2.1721,2.1741,2.1701,2.1731,1562256.8093
2007-04-18 15:30:00,21.75,21.76,21.67,21.67,1374189.3644617382,2.1731,2.1741,2.1651,2.1651,1374189.3645
2007-04-18 15:40:00,21.68,21.68,21.59,21.62,2064850.84306096,2.1661,2.1661,2.1572,2.1602,2064850.8431
2007-04-18 15:50:00,21.61,21.66,21.59,21.59,4777237.354085603,2.1592,2.1641,2.1572,2.1572,4777237.3541
2007-04-19 09:30:00,21.45,21.65,21.37,21.37,3810311.284046693,2.1432,2.1631,2.1352,2.1352,3810311.284
2007-04-19 09:40:00,21.37,21.46,21.34,21.36,2360570.6874189363,2.1352,2.1442,2.1322,2.1342,2360570.6874
2007-04-19 09:50:00,21.36,21.39,21.23,21.26,2559662.775616084,2.1342,2.1372,2.1212,2.1242,2559662.7756
2007-04-19 10:00:00,21.25,21.31,21.24,21.3,2142347.600518807,2.1232,2.1292,2.1222,2.1282,2142347.6005
2007-04-19 10:10:00,21.3,21.3,21.22,21.25,2083981.841763943,2.1282,2.1282,2.1202,2.1232,2083981.8418
2007-04-19 10:20:00,21.25,21.26,21.19,21.19,2396238.651102464,2.1232,2.1242,2.1172,2.1172,2396238.6511
2007-04-19 10:30:00,21.19,21.25,21.17,21.22,1803177.691309987,2.1172,2.1232,2.1152,2.1202,1803177.6913
2007-04-19 10:40:00,21.22,21.24,21.2,21.22,1378728.9234760052,2.1202,2.1222,2.1182,2.1202,1378728.9235
2007-04-19 10:50:00,21.22,21.25,21.2,21.24,2452658.8845655,2.1202,2.1232,2.1182,2.1222,2452658.8846
2007-04-19 11:00:00,21.25,21.26,21.21,21.26,1324578.469520104,2.1232,2.1242,2.1192,2.1242,1324578.4695
2007-04-19 11:10:00,21.26,21.34,21.26,21.26,1481841.7639429313,2.1242,2.1322,2.1242,2.1242,1481841.7639
2007-04-19 11:20:00,21.26,21.34,21.26,21.31,1570687.4189364463,2.1242,2.1322,2.1242,2.1292,1570687.4189
2007-04-19 11:30:00,21.31,21.39,21.31,21.38,805123.2166018159,2.1292,2.1372,2.1292,2.1362,805123.2166
2007-04-19 11:40:00,21.38,21.4,21.34,21.36,854085.6031128404,2.1362,2.1382,2.1322,2.1342,854085.6031
2007-04-19 11:50:00,21.36,21.38,21.35,21.37,839494.1634241245,2.1342,2.1362,2.1332,2.1352,839494.1634
2007-04-19 12:00:00,21.37,21.39,21.36,21.38,1160181.5823605708,2.1352,2.1372,2.1342,2.1362,1160181.5824
2007-04-19 12:10:00,21.38,21.43,21.36,21.43,854409.8573281453,2.1362,2.1412,2.1342,2.1412,854409.8573
2007-04-19 12:20:00,21.43,21.46,21.42,21.44,687743.1906614787,2.1412,2.1442,2.1402,2.1422,687743.1907
2007-04-19 12:30:00,21.44,21.46,21.43,21.44,470492.8664072633,2.1422,2.1442,2.1412,2.1422,470492.8664
2007-04-19 12:40:00,21.44,21.46,21.43,21.46,754539.5590142672,2.1422,2.1442,2.1412,2.1442,754539.559
2007-04-19 12:50:00,21.46,21.49,21.43,21.43,533073.9299610895,2.1442,2.1472,2.1412,2.1412,533073.93
2007-04-19 13:00:00,21.43,21.45,21.42,21.43,515564.2023346304,2.1412,2.1432,2.1402,2.1412,515564.2023
2007-04-19 13:10:00,21.43,21.43,21.38,21.4,592412.4513618677,2.1412,2.1412,2.1362,2.1382,592412.4514
2007-04-19 13:20:00,21.39,21.43,21.39,21.43,443255.5123216602,2.1372,2.1412,2.1372,2.1412,443255.5123
2007-04-19 13:30:00,21.43,21.44,21.43,21.43,360894.94163424126,2.1412,2.1422,2.1412,2.1412,360894.9416
2007-04-19 13:40:00,21.43,21.44,21.43,21.44,395265.88845655,2.1412,2.1422,2.1412,2.1422,395265.8885
2007-04-19 13:50:00,21.44,21.5,21.44,21.48,761997.4059662776,2.1422,2.1482,2.1422,2.1462,761997.406
2007-04-19 14:00:00,21.48,21.48,21.43,21.44,271076.5239948119,2.1462,2.1462,2.1412,2.1422,271076.524
2007-04-19 14:10:00,21.44,21.45,21.41,21.41,421854.73411154345,2.1422,2.1432,2.1392,2.1392,421854.7341
2007-04-19 14:20:00,21.41,21.41,21.39,21.4,401102.4643320363,2.1392,2.1392,2.1372,2.1382,401102.4643
2007-04-19 14:30:00,21.4,21.41,21.39,21.41,457522.69779507135,2.1382,2.1392,2.1372,2.1392,457522.6978
2007-04-19 14:40:00,21.41,21.44,21.4,21.43,678339.8184176395,2.1392,2.1422,2.1382,2.1412,678339.8184
2007-04-19 14:50:00,21.43,21.46,21.43,21.45,456549.93514915695,2.1412,2.1442,2.1412,2.1432,456549.9351
2007-04-19 15:00:00,21.44,21.46,21.43,21.45,395590.1426718548,2.1422,2.1442,2.1412,2.1432,395590.1427
2007-04-19 15:10:00,21.45,21.47,21.44,21.45,538586.2516212711,2.1432,2.1452,2.1422,2.1432,538586.2516
2007-04-19 15:20:00,21.45,21.45,21.43,21.44,586251.6212710765,2.1432,2.1432,2.1412,2.1422,586251.6213
2007-04-19 15:30:00,21.44,21.45,21.38,21.4,1095654.9935149157,2.1422,2.1432,2.1362,2.1382,1095654.9935
2007-04-19 15:40:00,21.4,21.42,21.39,21.42,1131647.2114137483,2.1382,2.1402,2.1372,2.1402,1131647.2114
2007-04-19 15:50:00,21.42,21.42,21.39,21.42,1171206.2256809338,2.1402,2.1402,2.1372,2.1402,1171206.2257
2007-04-20 09:30:00,21.6,21.61,21.38,21.41,8839494.163424125,2.1582,2.1592,2.1362,2.1392,8839494.1634
2007-04-20 09:40:00,21.41,21.45,21.38,21.39,997730.2204928664,2.1392,2.1432,2.1362,2.1372,997730.2205
2007-04-20 09:50:00,21.39,21.43,21.39,21.4,1142996.1089494163,2.1372,2.1412,2.1372,2.1382,1142996.1089
2007-04-20 10:00:00,21.4,21.46,21.39,21.46,998054.4747081712,2.1382,2.1442,2.1372,2.1442,998054.4747
2007-04-20 10:10:00,21.46,21.47,21.42,21.44,860570.6874189365,2.1442,2.1452,2.1402,2.1422,860570.6874
2007-04-20 10:20:00,21.44,21.48,21.42,21.44,757133.5927367056,2.1422,2.1462,2.1402,2.1422,757133.5927
2007-04-20 10:30:00,21.43,21.46,21.43,21.44,439688.7159533074,2.1412,2.1442,2.1412,2.1422,439688.716
2007-04-20 10:40:00,21.44,21.45,21.41,21.41,870946.82230869,2.1422,2.1432,2.1392,2.1392,870946.8223
2007-04-20 10:50:00,21.41,21.43,21.4,21.41,674448.7678339819,2.1392,2.1412,2.1382,2.1392,674448.7678
2007-04-20 11:00:00,21.4,21.44,21.4,21.42,652399.4811932555,2.1382,2.1422,2.1382,2.1402,652399.4812
2007-04-20 11:10:00,21.41,21.44,21.4,21.41,441309.9870298314,2.1392,2.1422,2.1382,2.1392,441309.987
2007-04-20 11:20:00,21.41,21.43,21.4,21.41,398832.68482490274,2.1392,2.1412,2.1382,2.1392,398832.6848
2007-04-20 11:30:00,21.41,21.41,21.39,21.39,404345.0064850843,2.1392,2.1392,2.1372,2.1372,404345.0065
2007-04-20 11:40:00,21.39,21.4,21.39,21.4,406939.0402075227,2.1372,2.1382,2.1372,2.1382,406939.0402
2007-04-20 11:50:00,21.4,21.43,21.4,21.42,485084.3060959792,2.1382,2.1412,2.1382,2.1402,485084.3061
2007-04-20 12:00:00,21.42,21.43,21.39,21.39,376783.3981841764,2.1402,2.1412,2.1372,2.1372,376783.3982
2007-04-20 12:10:00,21.39,21.4,21.39,21.39,397859.92217898834,2.1372,2.1382,2.1372,2.1372,397859.9222
2007-04-20 12:20:00,21.4,21.42,21.39,21.42,526588.8456549936,2.1382,2.1402,2.1372,2.1402,526588.8457
2007-04-20 12:30:00,21.41,21.42,21.36,21.36,475032.4254215305,2.1392,2.1402,2.1342,2.1342,475032.4254
2007-04-20 12:40:00,21.36,21.4,21.36,21.38,346627.7561608301,2.1342,2.1382,2.1342,2.1362,346627.7562
2007-04-20 12:50:00,21.38,21.4,21.37,21.38,288261.9974059663,2.1362,2.1382,2.1352,2.1362,288261.9974
2007-04-20 13:00:00,21.38,21.41,21.38,21.4,258754.8638132296,2.1362,2.1392,2.1362,2.1382,258754.8638
2007-04-20 13:10:00,21.4,21.43,21.4,21.43,305447.47081712063,2.1382,2.1412,2.1382,2.1412,305447.4708
2007-04-20 13:20:00,21.43,21.43,21.4,21.42,289234.7600518807,2.1412,2.1412,2.1382,2.1402,289234.7601
2007-04-20 13:30:00,21.42,21.43,21.4,21.4,179961.08949416343,2.1402,2.1412,2.1382,2.1382,179961.0895
2007-04-20 13:40:00,21.4,21.43,21.4,21.42,324254.21530479897,2.1382,2.1412,2.1382,2.1402,324254.2153
2007-04-20 13:50:00,21.42,21.42,21.37,21.37,387159.53307393,2.1402,2.1402,2.1352,2.1352,387159.5331
2007-04-20 14:00:00,21.37,21.4,21.37,21.38,348573.2814526589,2.1352,2.1382,2.1352,2.1362,348573.2815
2007-04-20 14:10:00,21.38,21.39,21.37,21.38,321984.4357976654,2.1362,2.1372,2.1352,2.1362,321984.4358
2007-04-20 14:20:00,21.38,21.38,21.36,21.36,282101.1673151751,2.1362,2.1362,2.1342,2.1342,282101.1673
2007-04-20 14:30:00,21.36,21.38,21.36,21.38,356679.6368352789,2.1342,2.1362,2.1342,2.1362,356679.6368
2007-04-20 14:40:00,21.38,21.4,21.37,21.38,374189.364461738,2.1362,2.1382,2.1352,2.1362,374189.3645
2007-04-20 14:50:00,21.38,21.4,21.38,21.4,492217.8988326849,2.1362,2.1382,2.1362,2.1382,492217.8988
2007-04-20 15:00:00,21.4,21.4,21.38,21.39,488651.10246433207,2.1382,2.1382,2.1362,2.1372,488651.1025
2007-04-20 15:10:00,21.39,21.4,21.38,21.39,406939.0402075227,2.1372,2.1382,2.1362,2.1372,406939.0402
2007-04-20 15:20:00,21.39,21.39,21.37,21.38,460440.9857328145,2.1372,2.1372,2.1352,2.1362,460440.9857
2007-04-20 15:30:00,21.38,21.41,21.38,21.4,823605.7068741894,2.1362,2.1392,2.1362,2.1382,823605.7069
2007-04-20 15:40:00,21.41,21.43,21.4,21.42,1022373.5408560312,2.1392,2.1412,2.1382,2.1402,1022373.5409
2007-04-20 15:50:00,21.41,21.47,21.41,21.47,2747081.712062257,2.1392,2.1452,2.1392,2.1452,2747081.7121
2007-04-23 09:30:00,21.46,21.56,21.39,21.46,1288910.505836576,2.1442,2.1542,2.1372,2.1442,1288910.5058
2007-04-23 09:40:00,21.46,21.46,21.41,21.45,675097.2762645915,2.1442,2.1442,2.1392,2.1432,675097.2763
2007-04-23 09:50:00,21.45,21.5,21.45,21.5,694228.2749675746,2.1432,2.1482,2.1432,2.1482,694228.275
2007-04-23 10:00:00,21.5,21.52,21.48,21.5,783398.1841763944,2.1482,2.1502,2.1462,2.1482,783398.1842
2007-04-23 10:10:00,21.5,21.52,21.48,21.51,821011.673151751,2.1482,2.1502,2.1462,2.1492,821011.6732
2007-04-23 10:20:00,21.52,21.52,21.5,21.51,480544.74708171206,2.1502,2.1502,2.1482,2.1492,480544.7471
2007-04-23 10:30:00,21.51,21.51,21.46,21.47,922503.2425421532,2.1492,2.1492,2.1442,2.1452,922503.2425
2007-04-23 10:40:00,21.46,21.54,21.46,21.53,822632.944228275,2.1442,2.1522,2.1442,2.1512,822632.9442
2007-04-23 10:50:00,21.53,21.54,21.49,21.52,457198.44357976655,2.1512,2.1522,2.1472,2.1502,457198.4436
2007-04-23 11:00:00,21.52,21.52,21.49,21.49,235408.5603112841,2.1502,2.1502,2.1472,2.1472,235408.5603
2007-04-23 11:10:00,21.48,21.51,21.46,21.48,563229.5719844358,2.1462,2.1492,2.1442,2.1462,563229.572
2007-04-23 11:20:00,21.47,21.5,21.47,21.49,601815.8236057069,2.1452,2.1482,2.1452,2.1472,601815.8236
2007-04-23 11:30:00,21.49,21.5,21.48,21.48,140726.32944228276,2.1472,2.1482,2.1462,2.1462,140726.3294
2007-04-23 11:40:00,21.48,21.49,21.46,21.46,464980.5447470817,2.1462,2.1472,2.1442,2.1442,464980.5447
2007-04-23 11:50:00,21.46,21.5,21.46,21.5,322308.6900129702,2.1442,2.1482,2.1442,2.1482,322308.69
2007-04-23 12:00:00,21.5,21.51,21.5,21.51,244811.93255512323,2.1482,2.1492,2.1482,2.1492,244811.9326
2007-04-23 12:10:00,21.51,21.52,21.5,21.5,217250.3242542153,2.1492,2.1502,2.1482,2.1482,217250.3243
2007-04-23 12:20:00,21.5,21.51,21.49,21.5,267509.72762645915,2.1482,2.1492,2.1472,2.1482,267509.7276
2007-04-23 12:30:00,21.51,21.52,21.5,21.51,228599.22178988328,2.1492,2.1502,2.1482,2.1492,228599.2218
2007-04-23 12:40:00,21.51,21.53,21.51,21.52,185797.6653696498,2.1492,2.1512,2.1492,2.1502,185797.6654
2007-04-23 12:50:00,21.53,21.53,21.52,21.53,168287.93774319068,2.1512,2.1512,2.1502,2.1512,168287.9377
2007-04-23 13:00:00,21.52,21.53,21.52,21.52,291504.53955901426,2.1502,2.1512,2.1502,2.1502,291504.5396
2007-04-23 13:10:00,21.53,21.54,21.52,21.54,305447.47081712063,2.1512,2.1522,2.1502,2.1522,305447.4708
2007-04-23 13:20:00,21.54,21.54,21.53,21.54,167315.17509727628,2.1522,2.1522,2.1512,2.1522,167315.1751
2007-04-23 13:30:00,21.53,21.54,21.52,21.53,178339.81841763944,2.1512,2.1522,2.1502,2.1512,178339.8184
2007-04-23 13:40:00,21.53,21.53,21.5,21.51,644941.6342412451,2.1512,2.1512,2.1482,2.1492,644941.6342
2007-04-23 13:50:00,21.51,21.52,21.49,21.5,845979.2477302206,2.1492,2.1502,2.1472,2.1482,845979.2477
2007-04-23 14:00:00,21.5,21.5,21.49,21.49,331063.5538261997,2.1482,2.1482,2.1472,2.1472,331063.5538
2007-04-23 14:10:00,21.49,21.52,21.48,21.48,398184.17639429314,2.1472,2.1502,2.1462,2.1462,398184.1764
2007-04-23 14:20:00,21.49,21.49,21.44,21.44,507782.1011673152,2.1472,2.1472,2.1422,2.1422,507782.1012
2007-04-23 14:30:00,21.44,21.48,21.44,21.47,789883.2684824903,2.1422,2.1462,2.1422,2.1452,789883.2685
2007-04-23 14:40:00,21.47,21.47,21.45,21.45,256809.3385214008,2.1452,2.1452,2.1432,2.1432,256809.3385
2007-04-23 14:50:00,21.46,21.46,21.44,21.44,404993.5149156939,2.1442,2.1442,2.1422,2.1422,404993.5149
2007-04-23 15:00:00,21.44,21.44,21.42,21.42,686770.4280155642,2.1422,2.1422,2.1402,2.1402,686770.428
2007-04-23 15:10:00,21.42,21.43,21.39,21.4,6649481.193255512,2.1402,2.1412,2.1372,2.1382,6649481.1933
2007-04-23 15:20:00,21.4,21.42,21.4,21.4,614461.7380025941,2.1382,2.1402,2.1382,2.1382,614461.738
2007-04-23 15:30:00,21.4,21.43,21.4,21.41,630674.448767834,2.1382,2.1412,2.1382,2.1392,630674.4488
2007-04-23 15:40:00,21.41,21.41,21.38,21.4,818417.6394293125,2.1392,2.1392,2.1362,2.1382,818417.6394
2007-04-23 15:50:00,21.4,21.42,21.39,21.39,763294.4228274968,2.1382,2.1402,2.1372,2.1372,763294.4228
2007-04-24 09:30:00,21.38,21.43,21.36,21.38,780155.6420233463,2.1362,2.1412,2.1342,2.1362,780155.642
2007-04-24 09:40:00,21.38,21.41,21.3,21.33,727950.7133592737,2.1362,2.1392,2.1282,2.1312,727950.7134
2007-04-24 09:50:00,21.33,21.4,21.31,21.4,735084.3060959793,2.1312,2.1382,2.1292,2.1382,735084.3061
2007-04-24 10:00:00,21.4,21.4,21.3,21.37,577172.5032425422,2.1382,2.1382,2.1282,2.1352,577172.5032
2007-04-24 10:10:00,21.37,21.43,21.37,21.4,480869.00129701686,2.1352,2.1412,2.1352,2.1382,480869.0013
2007-04-24 10:20:00,21.4,21.4,21.32,21.37,710116.7315175098,2.1382,2.1382,2.1302,2.1352,710116.7315
2007-04-24 10:30:00,21.37,21.37,21.3,21.31,569066.1478599221,2.1352,2.1352,2.1282,2.1292,569066.1479
2007-04-24 10:40:00,21.31,21.36,21.3,21.36,493839.1699092088,2.1292,2.1342,2.1282,2.1342,493839.1699
2007-04-24 10:50:00,21.36,21.36,21.32,21.34,576848.2490272374,2.1342,2.1342,2.1302,2.1322,576848.249
2007-04-24 11:00:00,21.34,21.38,21.34,21.37,560635.5382619974,2.1322,2.1362,2.1322,2.1352,560635.5383
2007-04-24 11:10:00,21.37,21.4,21.34,21.38,646887.1595330739,2.1352,2.1382,2.1322,2.1362,646887.1595
2007-04-24 11:20:00,21.38,21.39,21.37,21.39,630350.1945525293,2.1362,2.1372,2.1352,2.1372,630350.1946
2007-04-24 11:30:00,21.39,21.4,21.38,21.38,570038.9105058366,2.1372,2.1382,2.1362,2.1362,570038.9105
2007-04-24 11:40:00,21.38,21.42,21.38,21.41,377107.6523994812,2.1362,2.1402,2.1362,2.1392,377107.6524
2007-04-24 11:50:00,21.4,21.42,21.39,21.41,369974.0596627756,2.1382,2.1402,2.1372,2.1392,369974.0597
2007-04-24 12:00:00,21.42,21.49,21.41,21.45,1178015.5642023347,2.1402,2.1472,2.1392,2.1432,1178015.5642
2007-04-24 12:10:00,21.45,21.55,21.45,21.53,1165045.3955901428,2.1432,2.1532,2.1432,2.1512,1165045.3956
2007-04-24 12:20:00,21.53,21.54,21.49,21.53,670557.7172503243,2.1512,2.1522,2.1472,2.1512,670557.7173
2007-04-24 12:30:00,21.53,21.53,21.5,21.51,260051.8806744488,2.1512,2.1512,2.1482,2.1492,260051.8807
2007-04-24 12:40:00,21.51,21.52,21.5,21.52,285019.4552529183,2.1492,2.1502,2.1482,2.1502,285019.4553
2007-04-24 12:50:00,21.52,21.52,21.5,21.52,356031.1284046693,2.1502,2.1502,2.1482,2.1502,356031.1284
2007-04-24 13:00:00,21.52,21.52,21.5,21.5,629377.4319066148,2.1502,2.1502,2.1482,2.1482,629377.4319
2007-04-24 13:10:00,21.5,21.5,21.49,21.5,353112.8404669261,2.1482,2.1482,2.1472,2.1482,353112.8405
2007-04-24 13:20:00,21.5,21.52,21.47,21.51,504215.3047989624,2.1482,2.1502,2.1452,2.1492,504215.3048
2007-04-24 13:30:00,21.51,21.56,21.51,21.53,877756.1608300908,2.1492,2.1542,2.1492,2.1512,877756.1608
2007-04-24 13:40:00,21.53,21.54,21.52,21.54,413424.1245136187,2.1512,2.1522,2.1502,2.1522,413424.1245
2007-04-24 13:50:00,21.54,21.56,21.53,21.54,632944.2282749676,2.1522,2.1542,2.1512,2.1522,632944.2283
2007-04-24 14:00:00,21.54,21.56,21.52,21.54,453307.392996109,2.1522,2.1542,2.1502,2.1522,453307.393
2007-04-24 14:10:00,21.54,21.58,21.53,21.58,1263942.9312581064,2.1522,2.1562,2.1512,2.1562,1263942.9313
2007-04-24 14:20:00,21.58,21.58,21.55,21.55,420233.46303501946,2.1562,2.1562,2.1532,2.1532,420233.463
2007-04-24 14:30:00,21.55,21.57,21.55,21.57,349546.0440985733,2.1532,2.1552,2.1532,2.1552,349546.0441
2007-04-24 14:40:00,21.57,21.57,21.56,21.56,431906.61478599225,2.1552,2.1552,2.1542,2.1542,431906.6148
2007-04-24 14:50:00,21.56,21.57,21.55,21.57,368352.7885862516,2.1542,2.1552,2.1532,2.1552,368352.7886
2007-04-24 15:00:00,21.57,21.58,21.56,21.57,693579.766536965,2.1552,2.1562,2.1542,2.1552,693579.7665
2007-04-24 15:10:00,21.57,21.59,21.57,21.58,817444.8767833982,2.1552,2.1572,2.1552,2.1562,817444.8768
2007-04-24 15:20:00,21.58,21.58,21.56,21.57,579442.2827496758,2.1562,2.1562,2.1542,2.1552,579442.2827
2007-04-24 15:30:00,21.58,21.58,21.57,21.58,608625.1621271076,2.1562,2.1562,2.1552,2.1562,608625.1621
2007-04-24 15:40:00,21.58,21.58,21.56,21.56,794422.8274967575,2.1562,2.1562,2.1542,2.1542,794422.8275
2007-04-24 15:50:00,21.56,21.58,21.54,21.57,1684824.9027237354,2.1542,2.1562,2.1522,2.1552,1684824.9027
2007-04-25 09:30:00,21.66,21.68,21.46,21.66,2306744.48767834,2.1641,2.1661,2.1442,2.1641,2306744.4877
2007-04-25 09:40:00,21.66,21.67,21.61,21.62,1102788.5862516214,2.1641,2.1651,2.1592,2.1602,1102788.5863
2007-04-25 09:50:00,21.62,21.63,21.6,21.61,1195201.037613489,2.1602,2.1611,2.1582,2.1592,1195201.0376
2007-04-25 10:00:00,21.61,21.66,21.59,21.64,1632295.719844358,2.1592,2.1641,2.1572,2.1621,1632295.7198
2007-04-25 10:10:00,21.64,21.64,21.58,21.59,1645914.3968871597,2.1621,2.1621,2.1562,2.1572,1645914.3969
2007-04-25 10:20:00,21.58,21.6,21.58,21.59,841763.9429312581,2.1562,2.1582,2.1562,2.1572,841763.9429
2007-04-25 10:30:00,21.59,21.63,21.58,21.62,728274.9675745785,2.1572,2.1611,2.1562,2.1602,728274.9676
2007-04-25 10:40:00,21.62,21.62,21.59,21.6,581063.5538261997,2.1602,2.1602,2.1572,2.1582,581063.5538
2007-04-25 10:50:00,21.6,21.61,21.59,21.61,825551.2321660182,2.1582,2.1592,2.1572,2.1592,825551.2322
2007-04-25 11:00:00,21.61,21.62,21.59,21.61,1267509.7276264592,2.1592,2.1602,2.1572,2.1592,1267509.7276
2007-04-25 11:10:00,21.61,21.62,21.59,21.62,1045719.8443579768,2.1592,2.1602,2.1572,2.1602,1045719.8444
2007-04-25 11:20:00,21.62,21.62,21.59,21.59,728923.4760051881,2.1602,2.1602,2.1572,2.1572,728923.476
2007-04-25 11:30:00,21.59,21.62,21.59,21.61,657911.8028534371,2.1572,2.1602,2.1572,2.1592,657911.8029
2007-04-25 11:40:00,21.61,21.62,21.6,21.62,482166.01815823605,2.1592,2.1602,2.1582,2.1602,482166.0182
2007-04-25 11:50:00,21.62,21.65,21.61,21.64,870622.5680933852,2.1602,2.1631,2.1592,2.1621,870622.5681
2007-04-25 12:00:00,21.64,21.64,21.61,21.61,422178.98832684825,2.1621,2.1621,2.1592,2.1592,422178.9883
2007-04-25 12:10:00,21.61,21.63,21.61,21.62,462710.7652399481,2.1592,2.1611,2.1592,2.1602,462710.7652
2007-04-25 12:20:00,21.62,21.62,21.59,21.61,233463.03501945524,2.1602,2.1602,2.1572,2.1592,233463.035
2007-04-25 12:30:00,21.61,21.61,21.58,21.58,645265.88845655,2.1592,2.1592,2.1562,2.1562,645265.8885
2007-04-25 12:40:00,21.58,21.61,21.58,21.6,428988.326848249,2.1562,2.1592,2.1562,2.1582,428988.3268
2007-04-25 12:50:00,21.59,21.6,21.58,21.6,264591.439688716,2.1572,2.1582,2.1562,2.1582,264591.4397
2007-04-25 13:00:00,21.59,21.6,21.58,21.58,314850.84306095977,2.1572,2.1582,2.1562,2.1562,314850.8431
2007-04-25 13:10:00,21.58,21.59,21.58,21.58,399481.19325551233,2.1562,2.1572,2.1562,2.1562,399481.1933
2007-04-25 13:20:00,21.59,21.59,21.57,21.57,409533.0739299611,2.1572,2.1572,2.1552,2.1552,409533.0739
2007-04-25 13:30:00,21.57,21.59,21.56,21.58,326848.2490272373,2.1552,2.1572,2.1542,2.1562,326848.249
2007-04-25 13:40:00,21.58,21.63,21.57,21.63,601815.8236057069,2.1562,2.1611,2.1552,2.1611,601815.8236
2007-04-25 13:50:00,21.63,21.66,21.63,21.64,590466.9260700389,2.1611,2.1641,2.1611,2.1621,590466.9261
2007-04-25 14:00:00,21.64,21.66,21.61,21.66,478599.2217898833,2.1621,2.1641,2.1592,2.1641,478599.2218
2007-04-25 14:10:00,21.66,21.67,21.65,21.67,392023.346303502,2.1641,2.1651,2.1631,2.1651,392023.3463
2007-04-25 14:20:00,21.67,21.74,21.66,21.73,964980.5447470816,2.1651,2.1721,2.1641,2.1711,964980.5447
2007-04-25 14:30:00,21.73,21.74,21.72,21.73,588521.4007782101,2.1711,2.1721,2.1701,2.1711,588521.4008
2007-04-25 14:40:00,21.73,21.73,21.72,21.73,548962.3865110247,2.1711,2.1711,2.1701,2.1711,548962.3865
2007-04-25 14:50:00,21.73,21.73,21.71,21.73,956225.6809338522,2.1711,2.1711,2.1691,2.1711,956225.6809
2007-04-25 15:00:00,21.73,21.74,21.73,21.74,954928.664072633,2.1711,2.1721,2.1711,2.1721,954928.6641
2007-04-25 15:10:00,21.74,21.74,21.72,21.72,1060635.5382619975,2.1721,2.1721,2.1701,2.1701,1060635.5383
2007-04-25 15:20:00,21.72,21.76,21.72,21.75,1144293.1258106355,2.1701,2.1741,2.1701,2.1731,1144293.1258
2007-04-25 15:30:00,21.75,21.77,21.71,21.72,1408560.3112840466,2.1731,2.1751,2.1691,2.1701,1408560.3113
2007-04-25 15:40:00,21.73,21.74,21.72,21.72,838845.6549935149,2.1711,2.1721,2.1701,2.1701,838845.655
2007-04-25 15:50:00,21.72,21.78,21.72,21.74,2270103.7613488976,2.1701,2.1761,2.1701,2.1721,2270103.7613
2007-04-26 09:30:00,21.71,21.8,21.56,21.61,1850843.0609597925,2.1691,2.1781,2.1542,2.1592,1850843.061
2007-04-26 09:40:00,21.61,21.67,21.55,21.6,1298313.878080415,2.1592,2.1651,2.1532,2.1582,1298313.8781
2007-04-26 09:50:00,21.59,21.65,21.5,21.5,1401102.4643320364,2.1572,2.1631,2.1482,2.1482,1401102.4643
2007-04-26 10:00:00,21.5,21.55,21.45,21.54,1004863.813229572,2.1482,2.1532,2.1432,2.1522,1004863.8132
2007-04-26 10:10:00,21.54,21.56,21.51,21.52,666018.158236057,2.1522,2.1542,2.1492,2.1502,666018.1582
2007-04-26 10:20:00,21.52,21.57,21.52,21.54,590791.1802853437,2.1502,2.1552,2.1502,2.1522,590791.1803
2007-04-26 10:30:00,21.54,21.58,21.53,21.55,686770.4280155642,2.1522,2.1562,2.1512,2.1532,686770.428
2007-04-26 10:40:00,21.55,21.57,21.54,21.54,453631.6472114138,2.1532,2.1552,2.1522,2.1522,453631.6472
2007-04-26 10:50:00,21.54,21.54,21.5,21.51,805123.2166018159,2.1522,2.1522,2.1482,2.1492,805123.2166
2007-04-26 11:00:00,21.51,21.51,21.49,21.49,878404.6692607005,2.1492,2.1492,2.1472,2.1472,878404.6693
2007-04-26 11:10:00,21.49,21.53,21.49,21.52,673151.7509727627,2.1472,2.1512,2.1472,2.1502,673151.751
2007-04-26 11:20:00,21.51,21.53,21.5,21.5,592412.4513618677,2.1492,2.1512,2.1482,2.1482,592412.4514
2007-04-26 11:30:00,21.5,21.5,21.43,21.44,1179636.835278859,2.1482,2.1482,2.1412,2.1422,1179636.8353
2007-04-26 11:40:00,21.45,21.5,21.44,21.5,703631.6472114137,2.1432,2.1482,2.1422,2.1482,703631.6472
2007-04-26 11:50:00,21.5,21.51,21.5,21.5,321660.1815823606,2.1482,2.1492,2.1482,2.1482,321660.1816
2007-04-26 12:00:00,21.5,21.51,21.5,21.51,321660.1815823606,2.1482,2.1492,2.1482,2.1492,321660.1816
2007-04-26 12:10:00,21.51,21.52,21.5,21.5,227302.20492866408,2.1492,2.1502,2.1482,2.1482,227302.2049
2007-04-26 12:20:00,21.5,21.5,21.5,21.5,242542.1530479896,2.1482,2.1482,2.1482,2.1482,242542.153
2007-04-26 12:30:00,21.5,21.51,21.5,21.51,227626.45914396888,2.1482,2.1492,2.1482,2.1492,227626.4591
2007-04-26 12:40:00,21.51,21.51,21.49,21.49,682879.3774319066,2.1492,2.1492,2.1472,2.1472,682879.3774
2007-04-26 12:50:00,21.49,21.5,21.47,21.48,622243.8391699092,2.1472,2.1482,2.1452,2.1462,622243.8392
2007-04-26 13:00:00,21.48,21.48,21.46,21.47,447146.56290531775,2.1462,2.1462,2.1442,2.1452,447146.5629
2007-04-26 13:10:00,21.47,21.48,21.44,21.46,680285.3437094683,2.1452,2.1462,2.1422,2.1442,680285.3437
2007-04-26 13:20:00,21.46,21.46,21.42,21.42,578469.5201037613,2.1442,2.1442,2.1402,2.1402,578469.5201
2007-04-26 13:30:00,21.42,21.47,21.42,21.46,369974.0596627756,2.1402,2.1452,2.1402,2.1442,369974.0597
2007-04-26 13:40:00,21.46,21.48,21.43,21.48,531776.9130998703,2.1442,2.1462,2.1412,2.1462,531776.9131
2007-04-26 13:50:00,21.48,21.5,21.47,21.5,348573.2814526589,2.1462,2.1482,2.1452,2.1482,348573.2815
2007-04-26 14:00:00,21.5,21.5,21.49,21.5,310959.7924773022,2.1482,2.1482,2.1472,2.1482,310959.7925
2007-04-26 14:10:00,21.5,21.51,21.49,21.49,365758.7548638132,2.1482,2.1492,2.1472,2.1472,365758.7549
2007-04-26 14:20:00,21.5,21.5,21.47,21.47,247405.9662775616,2.1482,2.1482,2.1452,2.1452,247405.9663
2007-04-26 14:30:00,21.47,21.49,21.46,21.48,446822.30869001296,2.1452,2.1472,2.1442,2.1462,446822.3087
2007-04-26 14:40:00,21.48,21.5,21.46,21.5,451037.6134889754,2.1462,2.1482,2.1442,2.1482,451037.6135
2007-04-26 14:50:00,21.5,21.5,21.49,21.5,394941.6342412452,2.1482,2.1482,2.1472,2.1482,394941.6342
2007-04-26 15:00:00,21.49,21.5,21.48,21.49,566472.1141374838,2.1472,2.1482,2.1462,2.1472,566472.1141
2007-04-26 15:10:00,21.48,21.5,21.48,21.5,918936.4461738004,2.1462,2.1482,2.1462,2.1482,918936.4462
2007-04-26 15:20:00,21.5,21.5,21.48,21.48,613813.2295719845,2.1482,2.1482,2.1462,2.1462,613813.2296
2007-04-26 15:30:00,21.48,21.49,21.45,21.46,592088.197146563,2.1462,2.1472,2.1432,2.1442,592088.1971
2007-04-26 15:40:00,21.46,21.47,21.42,21.42,1118677.0428015564,2.1442,2.1452,2.1402,2.1402,1118677.0428
2007-04-26 15:50:00,21.42,21.43,21.38,21.38,2253566.796368353,2.1402,2.1412,2.1362,2.1362,2253566.7964
2007-04-27 09:30:00,21.42,21.5,21.39,21.41,1498702.9831387808,2.1402,2.1482,2.1372,2.1392,1498702.9831
2007-04-27 09:40:00,21.4,21.44,21.38,21.42,857652.3994811933,2.1382,2.1422,2.1362,2.1402,857652.3995
2007-04-27 09:50:00,21.42,21.43,21.39,21.4,663099.8702983139,2.1402,2.1412,2.1372,2.1382,663099.8703
2007-04-27 10:00:00,21.4,21.42,21.4,21.42,728599.2217898833,2.1382,2.1402,2.1382,2.1402,728599.2218
2007-04-27 10:10:00,21.42,21.42,21.39,21.41,522049.2866407263,2.1402,2.1402,2.1372,2.1392,522049.2866
2007-04-27 10:20:00,21.41,21.42,21.39,21.42,432230.86900129705,2.1392,2.1402,2.1372,2.1402,432230.869
2007-04-27 10:30:00,21.42,21.42,21.41,21.42,429636.83527885866,2.1402,2.1402,2.1392,2.1402,429636.8353
2007-04-27 10:40:00,21.42,21.45,21.41,21.44,646562.9053177692,2.1402,2.1432,2.1392,2.1422,646562.9053
2007-04-27 10:50:00,21.44,21.46,21.43,21.44,444876.78339818417,2.1422,2.1442,2.1412,2.1422,444876.7834
2007-04-27 11:00:00,21.43,21.49,21.43,21.49,482490.2723735409,2.1412,2.1472,2.1412,2.1472,482490.2724
2007-04-27 11:10:00,21.49,21.5,21.48,21.5,502269.7795071336,2.1472,2.1482,2.1462,2.1482,502269.7795
2007-04-27 11:20:00,21.5,21.53,21.5,21.51,706225.6809338522,2.1482,2.1512,2.1482,2.1492,706225.6809
2007-04-27 11:30:00,21.52,21.52,21.46,21.47,391050.58365758753,2.1502,2.1502,2.1442,2.1452,391050.5837
2007-04-27 11:40:00,21.47,21.48,21.44,21.44,283398.1841763943,2.1452,2.1462,2.1422,2.1422,283398.1842
2007-04-27 11:50:00,21.44,21.49,21.44,21.46,470817.1206225681,2.1422,2.1472,2.1422,2.1442,470817.1206
2007-04-27 12:00:00,21.46,21.47,21.45,21.46,290207.52269779507,2.1442,2.1452,2.1432,2.1442,290207.5227
2007-04-27 12:10:00,21.46,21.48,21.43,21.45,362840.4669260701,2.1442,2.1462,2.1412,2.1432,362840.4669
2007-04-27 12:20:00,21.45,21.47,21.45,21.47,263294.4228274968,2.1432,2.1452,2.1432,2.1452,263294.4228
2007-04-27 12:30:00,21.47,21.48,21.46,21.46,371595.3307392996,2.1452,2.1462,2.1442,2.1442,371595.3307
2007-04-27 12:40:00,21.46,21.46,21.44,21.45,372243.8391699093,2.1442,2.1442,2.1422,2.1432,372243.8392
2007-04-27 12:50:00,21.45,21.47,21.45,21.47,298638.1322957199,2.1432,2.1452,2.1432,2.1452,298638.1323
2007-04-27 13:00:00,21.47,21.5,21.38,21.45,758106.35538262,2.1452,2.1482,2.1362,2.1432,758106.3554
2007-04-27 13:10:00,21.45,21.46,21.43,21.46,148184.17639429314,2.1432,2.1442,2.1412,2.1442,148184.1764
2007-04-27 13:20:00,21.46,21.47,21.44,21.44,206874.1893644617,2.1442,2.1452,2.1422,2.1422,206874.1894
2007-04-27 13:30:00,21.44,21.46,21.44,21.44,221141.3748378729,2.1422,2.1442,2.1422,2.1422,221141.3748
2007-04-27 13:40:00,21.44,21.46,21.44,21.44,140077.82101167316,2.1422,2.1442,2.1422,2.1422,140077.821
2007-04-27 13:50:00,21.44,21.45,21.43,21.44,249351.4915693904,2.1422,2.1432,2.1412,2.1422,249351.4916
2007-04-27 14:00:00,21.44,21.46,21.43,21.45,256160.8300907912,2.1422,2.1442,2.1412,2.1432,256160.8301
2007-04-27 14:10:00,21.45,21.46,21.44,21.46,202983.1387808041,2.1432,2.1442,2.1422,2.1442,202983.1388
2007-04-27 14:20:00,21.46,21.48,21.43,21.43,516536.9649805448,2.1442,2.1462,2.1412,2.1412,516536.965
2007-04-27 14:30:00,21.42,21.44,21.42,21.43,245784.69520103763,2.1402,2.1422,2.1402,2.1412,245784.6952
2007-04-27 14:40:00,21.43,21.45,21.43,21.44,280479.8962386511,2.1412,2.1432,2.1412,2.1422,280479.8962
2007-04-27 14:50:00,21.43,21.45,21.43,21.44,478923.4760051881,2.1412,2.1432,2.1412,2.1422,478923.476
2007-04-27 15:00:00,21.44,21.46,21.44,21.45,377756.1608300908,2.1422,2.1442,2.1422,2.1432,377756.1608
2007-04-27 15:10:00,21.45,21.46,21.44,21.45,407263.2944228275,2.1432,2.1442,2.1422,2.1432,407263.2944
2007-04-27 15:20:00,21.45,21.46,21.43,21.44,250972.7626459144,2.1432,2.1442,2.1412,2.1422,250972.7626
2007-04-27 15:30:00,21.44,21.45,21.42,21.42,356679.6368352789,2.1422,2.1432,2.1402,2.1402,356679.6368
2007-04-27 15:40:00,21.42,21.42,21.4,21.42,636511.0246433204,2.1402,2.1402,2.1382,2.1402,636511.0246
2007-04-27 15:50:00,21.42,21.46,21.42,21.46,1106355.382619974,2.1402,2.1442,2.1402,2.1442,1106355.3826
2007-04-30 09:30:00,21.57,21.58,21.44,21.48,1537937.7431906615,2.1552,2.1562,2.1422,2.1462,1537937.7432
2007-04-30 09:40:00,21.48,21.49,21.44,21.47,363164.7211413749,2.1462,2.1472,2.1422,2.1452,363164.7211
2007-04-30 09:50:00,21.47,21.48,20.05,21.47,793774.3190661479,2.1452,2.1462,2.0033,2.1452,793774.3191
2007-04-30 10:00:00,21.47,21.48,21.37,21.38,692282.7496757458,2.1452,2.1462,2.1352,2.1362,692282.7497
2007-04-30 10:10:00,21.39,21.42,21.37,21.38,524319.0661478599,2.1372,2.1402,2.1352,2.1362,524319.0661
2007-04-30 10:20:00,21.38,21.39,21.34,21.36,517509.7276264592,2.1362,2.1372,2.1322,2.1342,517509.7276
2007-04-30 10:30:00,21.36,21.43,21.35,21.43,345654.9935149157,2.1342,2.1412,2.1332,2.1412,345654.9935
2007-04-30 10:40:00,21.43,21.47,21.41,21.41,472114.1374837873,2.1412,2.1452,2.1392,2.1392,472114.1375
2007-04-30 10:50:00,21.41,21.41,21.37,21.4,595654.9935149157,2.1392,2.1392,2.1352,2.1382,595654.9935
2007-04-30 11:00:00,21.4,21.42,21.38,21.41,433852.140077821,2.1382,2.1402,2.1362,2.1392,433852.1401
2007-04-30 11:10:00,21.42,21.42,21.4,21.42,290856.03112840466,2.1402,2.1402,2.1382,2.1402,290856.0311
2007-04-30 11:20:00,21.42,21.45,21.42,21.42,477626.4591439689,2.1402,2.1432,2.1402,2.1402,477626.4591
2007-04-30 11:30:00,21.42,21.42,21.39,21.39,257133.5927367056,2.1402,2.1402,2.1372,2.1372,257133.5927
2007-04-30 11:40:00,21.39,21.4,21.37,21.38,294422.82749675744,2.1372,2.1382,2.1352,2.1362,294422.8275
2007-04-30 11:50:00,21.39,21.4,21.38,21.39,257782.1011673152,2.1372,2.1382,2.1362,2.1372,257782.1012
2007-04-30 12:00:00,21.39,21.45,21.39,21.45,588521.4007782101,2.1372,2.1432,2.1372,2.1432,588521.4008
2007-04-30 12:10:00,21.45,21.46,21.4,21.46,406614.7859922179,2.1432,2.1442,2.1382,2.1442,406614.786
2007-04-30 12:20:00,21.47,21.47,21.44,21.45,484111.5434500648,2.1452,2.1452,2.1422,2.1432,484111.5435
2007-04-30 12:30:00,21.45,21.47,21.45,21.45,240596.62775616083,2.1432,2.1452,2.1432,2.1432,240596.6278
2007-04-30 12:40:00,21.45,21.46,21.43,21.44,184824.9027237354,2.1432,2.1442,2.1412,2.1422,184824.9027
2007-04-30 12:50:00,21.44,21.46,21.42,21.42,263294.4228274968,2.1422,2.1442,2.1402,2.1402,263294.4228
2007-04-30 13:00:00,21.42,21.42,21.4,21.42,209468.2230869001,2.1402,2.1402,2.1382,2.1402,209468.2231
2007-04-30 13:10:00,21.42,21.43,21.42,21.43,226977.95071335929,2.1402,2.1412,2.1402,2.1412,226977.9507
2007-04-30 13:20:00,21.43,21.43,21.4,21.41,342412.4513618677,2.1412,2.1412,2.1382,2.1392,342412.4514
2007-04-30 13:30:00,21.41,21.43,21.41,21.42,235084.3060959793,2.1392,2.1412,2.1392,2.1402,235084.3061
2007-04-30 13:40:00,21.42,21.44,21.42,21.43,536316.4721141375,2.1402,2.1422,2.1402,2.1412,536316.4721
2007-04-30 13:50:00,21.43,21.44,21.39,21.41,435473.411154345,2.1412,2.1422,2.1372,2.1392,435473.4112
2007-04-30 14:00:00,21.41,21.42,21.4,21.41,820363.1647211413,2.1392,2.1402,2.1382,2.1392,820363.1647
2007-04-30 14:10:00,21.41,21.41,21.37,21.37,595006.4850843061,2.1392,2.1392,2.1352,2.1352,595006.4851
2007-04-30 14:20:00,21.37,21.4,21.36,21.36,982490.2723735408,2.1352,2.1382,2.1342,2.1342,982490.2724
2007-04-30 14:30:00,21.36,21.38,21.34,21.34,722114.1374837873,2.1342,2.1362,2.1322,2.1322,722114.1375
2007-04-30 14:40:00,21.34,21.4,21.3,21.3,1020752.2697795072,2.1322,2.1382,2.1282,2.1282,1020752.2698
2007-04-30 14:50:00,21.3,21.31,21.28,21.3,1190012.9701686122,2.1282,2.1292,2.1262,2.1282,1190012.9702
2007-04-30 15:00:00,21.3,21.31,21.28,21.29,634565.4993514916,2.1282,2.1292,2.1262,2.1272,634565.4994
2007-04-30 15:10:00,21.28,21.29,21.25,21.27,1214332.036316472,2.1262,2.1272,2.1232,2.1252,1214332.0363
2007-04-30 15:20:00,21.27,21.29,21.27,21.28,739299.6108949416,2.1252,2.1272,2.1252,2.1262,739299.6109
2007-04-30 15:30:00,21.28,21.31,21.27,21.28,703307.392996109,2.1262,2.1292,2.1252,2.1262,703307.393
2007-04-30 15:40:00,21.28,21.28,21.26,21.27,928988.3268482492,2.1262,2.1262,2.1242,2.1252,928988.3268
2007-04-30 15:50:00,21.27,21.29,21.25,21.25,1251945.525291829,2.1252,2.1272,2.1232,2.1232,1251945.5253
2007-05-01 09:30:00,21.36,21.43,21.31,21.36,1468547.3411154344,2.1342,2.1412,2.1292,2.1342,1468547.3411
2007-05-01 09:40:00,21.36,21.38,21.33,21.36,629377.4319066148,2.1342,2.1362,2.1312,2.1342,629377.4319
2007-05-01 09:50:00,21.36,21.37,21.32,21.34,799610.8949416343,2.1342,2.1352,2.1302,2.1322,799610.8949
2007-05-01 10:00:00,21.33,21.37,21.28,21.29,889753.5667963683,2.1312,2.1352,2.1262,2.1272,889753.5668
2007-05-01 10:10:00,21.29,21.32,21.28,21.29,716277.5616083009,2.1272,2.1302,2.1262,2.1272,716277.5616
2007-05-01 10:20:00,21.29,21.31,21.23,21.25,862516.2127107653,2.1272,2.1292,2.1212,2.1232,862516.2127
2007-05-01 10:30:00,21.25,21.25,21.2,21.22,966277.5616083008,2.1232,2.1232,2.1182,2.1202,966277.5616
2007-05-01 10:40:00,21.22,21.23,21.17,21.19,677042.8015564203,2.1202,2.1212,2.1152,2.1172,677042.8016
2007-05-01 10:50:00,21.19,21.23,21.19,21.23,515239.9481193256,2.1172,2.1212,2.1172,2.1212,515239.9481
2007-05-01 11:00:00,21.23,21.24,21.22,21.22,485084.3060959792,2.1212,2.1222,2.1202,2.1202,485084.3061
2007-05-01 11:10:00,21.22,21.23,21.21,21.23,436770.4280155642,2.1202,2.1212,2.1192,2.1212,436770.428
2007-05-01 11:20:00,21.23,21.25,21.22,21.23,350843.06095979246,2.1212,2.1232,2.1202,2.1212,350843.061
2007-05-01 11:30:00,21.23,21.25,21.23,21.25,574902.7237354086,2.1212,2.1232,2.1212,2.1232,574902.7237
2007-05-01 11:40:00,21.25,21.25,21.21,21.21,488651.10246433207,2.1232,2.1232,2.1192,2.1192,488651.1025
2007-05-01 11:50:00,21.21,21.21,21.18,21.19,659208.8197146563,2.1192,2.1192,2.1162,2.1172,659208.8197
2007-05-01 12:00:00,21.19,21.21,21.19,21.2,350194.55252918287,2.1172,2.1192,2.1172,2.1182,350194.5525
2007-05-01 12:10:00,21.19,21.2,21.17,21.18,525940.337224384,2.1172,2.1182,2.1152,2.1162,525940.3372
2007-05-01 12:20:00,21.18,21.19,21.14,21.16,468223.08690012974,2.1162,2.1172,2.1122,2.1142,468223.0869
2007-05-01 12:30:00,21.16,21.18,21.15,21.16,280479.8962386511,2.1142,2.1162,2.1132,2.1142,280479.8962
2007-05-01 12:40:00,21.16,21.17,21.13,21.14,377756.1608300908,2.1142,2.1152,2.1112,2.1122,377756.1608
2007-05-01 12:50:00,21.14,21.15,21.13,21.13,444552.52918287937,2.1122,2.1132,2.1112,2.1112,444552.5292
2007-05-01 13:00:00,21.13,21.13,21.1,21.1,579442.2827496758,2.1112,2.1112,2.1082,2.1082,579442.2827
2007-05-01 13:10:00,21.1,21.1,21.04,21.1,899156.9390402075,2.1082,2.1082,2.1022,2.1082,899156.939
2007-05-01 13:20:00,21.1,21.14,21.1,21.12,427042.8015564202,2.1082,2.1122,2.1082,2.1102,427042.8016
2007-05-01 13:30:00,21.12,21.17,21.11,21.17,497730.2204928664,2.1102,2.1152,2.1092,2.1152,497730.2205
2007-05-01 13:40:00,21.16,21.2,21.16,21.2,455252.91828793776,2.1142,2.1182,2.1142,2.1182,455252.9183
2007-05-01 13:50:00,21.2,21.2,21.17,21.17,427691.3099870298,2.1182,2.1182,2.1152,2.1152,427691.31
2007-05-01 14:00:00,21.18,21.19,21.16,21.18,357328.1452658885,2.1162,2.1172,2.1142,2.1162,357328.1453
2007-05-01 14:10:00,21.18,21.18,21.14,21.17,477950.7133592737,2.1162,2.1162,2.1122,2.1152,477950.7134
2007-05-01 14:20:00,21.17,21.19,21.17,21.17,495460.4409857328,2.1152,2.1172,2.1152,2.1152,495460.441
2007-05-01 14:30:00,21.17,21.21,21.16,21.2,399805.44747081713,2.1152,2.1192,2.1142,2.1182,399805.4475
2007-05-01 14:40:00,21.2,21.23,21.19,21.22,518158.2360570688,2.1182,2.1212,2.1172,2.1202,518158.2361
2007-05-01 14:50:00,21.23,21.23,21.19,21.21,333657.5875486381,2.1212,2.1212,2.1172,2.1192,333657.5875
2007-05-01 15:00:00,21.21,21.22,21.18,21.18,362840.4669260701,2.1192,2.1202,2.1162,2.1162,362840.4669
2007-05-01 15:10:00,21.19,21.2,21.18,21.2,392671.8547341116,2.1172,2.1182,2.1162,2.1182,392671.8547
2007-05-01 15:20:00,21.2,21.22,21.18,21.18,380674.448767834,2.1182,2.1202,2.1162,2.1162,380674.4488
2007-05-01 15:30:00,21.18,21.2,21.18,21.19,417639.4293125811,2.1162,2.1182,2.1162,2.1172,417639.4293
2007-05-01 15:40:00,21.19,21.2,21.18,21.19,653047.9896238651,2.1172,2.1182,2.1162,2.1172,653047.9896
2007-05-01 15:50:00,21.19,21.22,21.19,21.22,911478.59922179,2.1172,2.1202,2.1172,2.1202,911478.5992
2007-05-02 09:30:00,21.28,21.37,21.13,21.29,780804.1504539559,2.1262,2.1352,2.1112,2.1272,780804.1505
2007-05-02 09:40:00,21.28,21.3,21.24,21.29,563553.8261997406,2.1262,2.1282,2.1222,2.1272,563553.8262
2007-05-02 09:50:00,21.29,21.3,21.28,21.29,372892.3476005189,2.1272,2.1282,2.1262,2.1272,372892.3476
2007-05-02 10:00:00,21.29,21.35,21.28,21.28,752269.7795071336,2.1272,2.1332,2.1262,2.1262,752269.7795
2007-05-02 10:10:00,21.28,21.3,21.26,21.27,452010.3761348898,2.1262,2.1282,2.1242,2.1252,452010.3761
2007-05-02 10:20:00,21.26,21.28,21.24,21.28,245136.18677042803,2.1242,2.1262,2.1222,2.1262,245136.1868
2007-05-02 10:30:00,21.28,21.33,21.28,21.32,747081.7120622569,2.1262,2.1312,2.1262,2.1302,747081.7121
2007-05-02 10:40:00,21.32,21.37,21.31,21.36,593060.9597924773,2.1302,2.1352,2.1292,2.1342,593060.9598
2007-05-02 10:50:00,21.36,21.37,21.32,21.36,296044.0985732815,2.1342,2.1352,2.1302,2.1342,296044.0986
2007-05-02 11:00:00,21.36,21.36,21.34,21.34,324902.72373540857,2.1342,2.1342,2.1322,2.1322,324902.7237
2007-05-02 11:10:00,21.34,21.34,21.33,21.34,213683.5278858625,2.1322,2.1322,2.1312,2.1322,213683.5279
2007-05-02 11:20:00,21.34,21.34,21.33,21.34,164721.14137483787,2.1322,2.1322,2.1312,2.1322,164721.1414
2007-05-02 11:30:00,21.34,21.34,21.33,21.34,201037.61348897536,2.1322,2.1322,2.1312,2.1322,201037.6135
2007-05-02 11:40:00,21.34,21.34,21.32,21.33,283398.1841763943,2.1322,2.1322,2.1302,2.1312,283398.1842
2007-05-02 11:50:00,21.33,21.33,21.31,21.31,146887.15953307392,2.1312,2.1312,2.1292,2.1292,146887.1595
2007-05-02 12:00:00,21.31,21.34,21.3,21.34,265888.4565499352,2.1292,2.1322,2.1282,2.1322,265888.4565
2007-05-02 12:10:00,21.34,21.34,21.34,21.34,148508.43060959794,2.1322,2.1322,2.1322,2.1322,148508.4306
2007-05-02 12:20:00,21.34,21.36,21.34,21.35,392996.1089494164,2.1322,2.1342,2.1322,2.1332,392996.1089
2007-05-02 12:30:00,21.35,21.36,21.34,21.34,219520.1037613489,2.1332,2.1342,2.1322,2.1322,219520.1038
2007-05-02 12:40:00,21.34,21.34,21.31,21.32,303501.94552529184,2.1322,2.1322,2.1292,2.1302,303501.9455
2007-05-02 12:50:00,21.33,21.34,21.31,21.34,230869.0012970169,2.1312,2.1322,2.1292,2.1322,230869.0013
2007-05-02 13:00:00,21.34,21.35,21.33,21.35,315175.0972762646,2.1322,2.1332,2.1312,2.1332,315175.0973
2007-05-02 13:10:00,21.35,21.36,21.35,21.36,332360.5706874189,2.1332,2.1342,2.1332,2.1342,332360.5707
2007-05-02 13:20:00,21.36,21.36,21.34,21.34,306095.9792477302,2.1342,2.1342,2.1322,2.1322,306095.9792
2007-05-02 13:30:00,21.34,21.34,21.33,21.34,226005.1880674449,2.1322,2.1322,2.1312,2.1322,226005.1881
2007-05-02 13:40:00,21.34,21.36,21.33,21.35,439688.7159533074,2.1322,2.1342,2.1312,2.1332,439688.716
2007-05-02 13:50:00,21.35,21.36,21.34,21.35,408236.0570687419,2.1332,2.1342,2.1322,2.1332,408236.0571
2007-05-02 14:00:00,21.35,21.36,21.35,21.36,284695.2010376135,2.1332,2.1342,2.1332,2.1342,284695.201
2007-05-02 14:10:00,21.36,21.36,21.35,21.36,315175.0972762646,2.1342,2.1342,2.1332,2.1342,315175.0973
2007-05-02 14:20:00,21.36,21.36,21.35,21.36,524319.0661478599,2.1342,2.1342,2.1332,2.1342,524319.0661
2007-05-02 14:30:00,21.36,21.36,21.35,21.35,357976.6536964981,2.1342,2.1342,2.1332,2.1332,357976.6537
2007-05-02 14:40:00,21.36,21.36,21.35,21.36,348249.0272373541,2.1342,2.1342,2.1332,2.1342,348249.0272
2007-05-02 14:50:00,21.37,21.37,21.35,21.36,230544.7470817121,2.1352,2.1352,2.1332,2.1342,230544.7471
2007-05-02 15:00:00,21.36,21.36,21.34,21.34,471141.3748378729,2.1342,2.1342,2.1322,2.1322,471141.3748
2007-05-02 15:10:00,21.34,21.34,21.33,21.34,344682.2308690013,2.1322,2.1322,2.1312,2.1322,344682.2309
2007-05-02 15:20:00,21.34,21.35,21.34,21.34,446173.80025940336,2.1322,2.1332,2.1322,2.1322,446173.8003
2007-05-02 15:30:00,21.34,21.34,21.3,21.3,664721.1413748378,2.1322,2.1322,2.1282,2.1282,664721.1414
2007-05-02 15:40:00,21.3,21.32,21.3,21.31,822308.6900129702,2.1282,2.1302,2.1282,2.1292,822308.69
2007-05-02 15:50:00,21.31,21.34,21.3,21.33,1359597.924773022,2.1292,2.1322,2.1282,2.1312,1359597.9248
2007-05-03 09:30:00,21.31,21.48,21.31,21.45,1523346.3035019457,2.1292,2.1462,2.1292,2.1432,1523346.3035
2007-05-03 09:40:00,21.45,21.49,21.43,21.46,594682.2308690014,2.1432,2.1472,2.1412,2.1442,594682.2309
2007-05-03 09:50:00,21.45,21.47,21.42,21.42,561932.5551232166,2.1432,2.1452,2.1402,2.1402,561932.5551
2007-05-03 10:00:00,21.42,21.44,21.36,21.39,770103.7613488976,2.1402,2.1422,2.1342,2.1372,770103.7613
2007-05-03 10:10:00,21.39,21.41,21.35,21.41,678664.0726329442,2.1372,2.1392,2.1332,2.1392,678664.0726
2007-05-03 10:20:00,21.41,21.49,21.41,21.49,612840.46692607,2.1392,2.1472,2.1392,2.1472,612840.4669
2007-05-03 10:30:00,21.49,21.5,21.42,21.46,450713.3592736706,2.1472,2.1482,2.1402,2.1442,450713.3593
2007-05-03 10:40:00,21.46,21.5,21.45,21.47,808041.504539559,2.1442,2.1482,2.1432,2.1452,808041.5045
2007-05-03 10:50:00,21.47,21.47,21.42,21.43,610570.6874189364,2.1452,2.1452,2.1402,2.1412,610570.6874
2007-05-03 11:00:00,21.43,21.43,21.4,21.4,368028.5343709468,2.1412,2.1412,2.1382,2.1382,368028.5344
2007-05-03 11:10:00,21.4,21.42,21.4,21.42,288261.9974059663,2.1382,2.1402,2.1382,2.1402,288261.9974
2007-05-03 11:20:00,21.42,21.49,21.42,21.46,606031.1284046692,2.1402,2.1472,2.1402,2.1442,606031.1284
2007-05-03 11:30:00,21.46,21.46,21.42,21.43,255512.3216601816,2.1442,2.1442,2.1402,2.1412,255512.3217
2007-05-03 11:40:00,21.42,21.44,21.42,21.44,235084.3060959793,2.1402,2.1422,2.1402,2.1422,235084.3061
2007-05-03 11:50:00,21.44,21.49,21.44,21.48,414396.8871595331,2.1422,2.1472,2.1422,2.1462,414396.8872
2007-05-03 12:00:00,21.48,21.5,21.47,21.5,661478.5992217899,2.1462,2.1482,2.1452,2.1482,661478.5992
2007-05-03 12:10:00,21.5,21.5,21.48,21.5,282425.4215304799,2.1482,2.1482,2.1462,2.1482,282425.4215
2007-05-03 12:20:00,21.5,21.51,21.48,21.48,497730.2204928664,2.1482,2.1492,2.1462,2.1462,497730.2205
2007-05-03 12:30:00,21.48,21.5,21.46,21.5,292801.55642023345,2.1462,2.1482,2.1442,2.1482,292801.5564
2007-05-03 12:40:00,21.5,21.5,21.49,21.5,517509.7276264592,2.1482,2.1482,2.1472,2.1482,517509.7276
2007-05-03 12:50:00,21.5,21.51,21.49,21.5,421854.73411154345,2.1482,2.1492,2.1472,2.1482,421854.7341
2007-05-03 13:00:00,21.5,21.52,21.5,21.51,327496.7574578469,2.1482,2.1502,2.1482,2.1492,327496.7575
2007-05-03 13:10:00,21.51,21.52,21.49,21.5,188391.6990920882,2.1492,2.1502,2.1472,2.1482,188391.6991
2007-05-03 13:20:00,21.5,21.5,21.48,21.5,333657.5875486381,2.1482,2.1482,2.1462,2.1482,333657.5875
2007-05-03 13:30:00,21.5,21.5,21.47,21.49,427042.8015564202,2.1482,2.1482,2.1452,2.1472,427042.8016
2007-05-03 13:40:00,21.49,21.53,21.49,21.53,502269.7795071336,2.1472,2.1512,2.1472,2.1512,502269.7795
2007-05-03 13:50:00,21.53,21.54,21.52,21.53,435149.1569390402,2.1512,2.1522,2.1502,2.1512,435149.1569
2007-05-03 14:00:00,21.53,21.53,21.49,21.49,207198.4435797665,2.1512,2.1512,2.1472,2.1472,207198.4436
2007-05-03 14:10:00,21.5,21.5,21.49,21.5,222114.1374837873,2.1482,2.1482,2.1472,2.1482,222114.1375
2007-05-03 14:20:00,21.5,21.5,21.48,21.48,392023.346303502,2.1482,2.1482,2.1462,2.1462,392023.3463
2007-05-03 14:30:00,21.49,21.5,21.48,21.48,589494.1634241245,2.1472,2.1482,2.1462,2.1462,589494.1634
2007-05-03 14:40:00,21.48,21.49,21.48,21.49,203955.9014267185,2.1462,2.1472,2.1462,2.1472,203955.9014
2007-05-03 14:50:00,21.49,21.51,21.49,21.51,475680.9338521401,2.1472,2.1492,2.1472,2.1492,475680.9339
2007-05-03 15:00:00,21.51,21.54,21.51,21.54,388456.5499351492,2.1492,2.1522,2.1492,2.1522,388456.5499
2007-05-03 15:10:00,21.54,21.55,21.53,21.55,460116.7315175097,2.1522,2.1532,2.1512,2.1532,460116.7315
2007-05-03 15:20:00,21.54,21.56,21.54,21.55,493839.1699092088,2.1522,2.1542,2.1522,2.1532,493839.1699
2007-05-03 15:30:00,21.55,21.56,21.52,21.52,474708.1712062257,2.1532,2.1542,2.1502,2.1502,474708.1712
2007-05-03 15:40:00,21.52,21.53,21.47,21.48,872568.093385214,2.1502,2.1512,2.1452,2.1462,872568.0934
2007-05-03 15:50:00,21.48,21.53,21.47,21.53,1149805.4474708172,2.1462,2.1512,2.1452,2.1512,1149805.4475
2007-05-04 09:30:00,21.6,21.63,21.56,21.58,860894.9416342413,2.1582,2.1611,2.1542,2.1562,860894.9416
2007-05-04 09:40:00,21.58,21.58,21.5,21.5,444552.52918287937,2.1562,2.1562,2.1482,2.1482,444552.5292
2007-05-04 09:50:00,21.5,21.51,21.44,21.47,583981.841763943,2.1482,2.1492,2.1422,2.1452,583981.8418
2007-05-04 10:00:00,21.47,21.48,21.44,21.45,410830.0907911803,2.1452,2.1462,2.1422,2.1432,410830.0908
2007-05-04 10:10:00,21.45,21.49,21.43,21.48,493839.1699092088,2.1432,2.1472,2.1412,2.1462,493839.1699
2007-05-04 10:20:00,21.48,21.49,21.48,21.48,592088.197146563,2.1462,2.1472,2.1462,2.1462,592088.1971
2007-05-04 10:30:00,21.48,21.49,21.47,21.47,375486.3813229572,2.1462,2.1472,2.1452,2.1452,375486.3813
2007-05-04 10:40:00,21.47,21.48,21.45,21.46,278534.37094682234,2.1452,2.1462,2.1432,2.1442,278534.3709
2007-05-04 10:50:00,21.47,21.47,21.44,21.44,400778.2101167315,2.1452,2.1452,2.1422,2.1422,400778.2101
2007-05-04 11:00:00,21.45,21.46,21.44,21.45,343060.9597924773,2.1432,2.1442,2.1422,2.1432,343060.9598
2007-05-04 11:10:00,21.45,21.46,21.44,21.46,280804.1504539559,2.1432,2.1442,2.1422,2.1442,280804.1505
2007-05-04 11:20:00,21.46,21.47,21.45,21.45,652399.4811932555,2.1442,2.1452,2.1432,2.1432,652399.4812
2007-05-04 11:30:00,21.45,21.46,21.42,21.43,554474.7081712063,2.1432,2.1442,2.1402,2.1412,554474.7082
2007-05-04 11:40:00,21.43,21.44,21.42,21.42,690337.224383917,2.1412,2.1422,2.1402,2.1402,690337.2244
2007-05-04 11:50:00,21.43,21.43,21.39,21.4,300583.65758754866,2.1412,2.1412,2.1372,2.1382,300583.6576
2007-05-04 12:00:00,21.4,21.41,21.38,21.39,296692.6070038911,2.1382,2.1392,2.1362,2.1372,296692.607
2007-05-04 12:10:00,21.39,21.39,21.36,21.37,415693.9040207523,2.1372,2.1372,2.1342,2.1352,415693.904
2007-05-04 12:20:00,21.37,21.38,21.3,21.32,857328.1452658884,2.1352,2.1362,2.1282,2.1302,857328.1453
2007-05-04 12:30:00,21.32,21.34,21.28,21.33,860570.6874189365,2.1302,2.1322,2.1262,2.1312,860570.6874
2007-05-04 12:40:00,21.34,21.34,21.29,21.34,476329.4422827497,2.1322,2.1322,2.1272,2.1322,476329.4423
2007-05-04 12:50:00,21.34,21.34,21.33,21.33,195201.03761348897,2.1322,2.1322,2.1312,2.1312,195201.0376
2007-05-04 13:00:00,21.33,21.35,21.33,21.35,272049.2866407263,2.1312,2.1332,2.1312,2.1332,272049.2866
2007-05-04 13:10:00,21.35,21.38,21.35,21.37,181582.36057068745,2.1332,2.1362,2.1332,2.1352,181582.3606
2007-05-04 13:20:00,21.37,21.38,21.34,21.35,334630.35019455256,2.1352,2.1362,2.1322,2.1332,334630.3502
2007-05-04 13:30:00,21.34,21.37,21.33,21.37,327496.7574578469,2.1322,2.1352,2.1312,2.1352,327496.7575
2007-05-04 13:40:00,21.37,21.39,21.34,21.37,230220.4928664073,2.1352,2.1372,2.1322,2.1352,230220.4929
2007-05-04 13:50:00,21.37,21.38,21.3,21.3,466926.0700389105,2.1352,2.1362,2.1282,2.1282,466926.07
2007-05-04 14:00:00,21.3,21.32,21.3,21.32,273346.3035019455,2.1282,2.1302,2.1282,2.1302,273346.3035
2007-05-04 14:10:00,21.31,21.35,21.31,21.35,192931.25810635532,2.1292,2.1332,2.1292,2.1332,192931.2581
2007-05-04 14:20:00,21.35,21.36,21.31,21.32,276588.8456549935,2.1332,2.1342,2.1292,2.1302,276588.8457
2007-05-04 14:30:00,21.32,21.34,21.3,21.31,377107.6523994812,2.1302,2.1322,2.1282,2.1292,377107.6524
2007-05-04 14:40:00,21.31,21.33,21.3,21.33,273346.3035019455,2.1292,2.1312,2.1282,2.1312,273346.3035
2007-05-04 14:50:00,21.33,21.34,21.32,21.34,306420.233463035,2.1312,2.1322,2.1302,2.1322,306420.2335
2007-05-04 15:00:00,21.34,21.36,21.33,21.35,300259.40337224386,2.1322,2.1342,2.1312,2.1332,300259.4034
2007-05-04 15:10:00,21.36,21.4,21.36,21.4,461738.0025940337,2.1342,2.1382,2.1342,2.1382,461738.0026
2007-05-04 15:20:00,21.4,21.4,21.38,21.39,517833.981841764,2.1382,2.1382,2.1362,2.1372,517833.9818
2007-05-04 15:30:00,21.39,21.4,21.36,21.37,380674.448767834,2.1372,2.1382,2.1342,2.1352,380674.4488
2007-05-04 15:40:00,21.37,21.38,21.35,21.37,744163.4241245136,2.1352,2.1362,2.1332,2.1352,744163.4241
2007-05-04 15:50:00,21.37,21.39,21.37,21.39,812256.8093385214,2.1352,2.1372,2.1352,2.1372,812256.8093
2007-05-07 09:30:00,21.49,21.54,21.46,21.54,1300259.403372244,2.1472,2.1522,2.1442,2.1522,1300259.4034
2007-05-07 09:40:00,21.53,21.54,21.48,21.5,644617.3800259404,2.1512,2.1522,2.1462,2.1482,644617.38
2007-05-07 09:50:00,21.51,21.51,21.45,21.45,785019.4552529183,2.1492,2.1492,2.1432,2.1432,785019.4553
2007-05-07 10:00:00,21.45,21.48,21.36,21.39,657587.5486381323,2.1432,2.1462,2.1342,2.1372,657587.5486
2007-05-07 10:10:00,21.38,21.41,21.37,21.41,346627.7561608301,2.1362,2.1392,2.1352,2.1392,346627.7562
2007-05-07 10:20:00,21.41,21.42,21.39,21.41,354734.1115434501,2.1392,2.1402,2.1372,2.1392,354734.1115
2007-05-07 10:30:00,21.41,21.42,21.38,21.42,297665.3696498055,2.1392,2.1402,2.1362,2.1402,297665.3696
2007-05-07 10:40:00,21.42,21.43,21.39,21.4,326848.2490272373,2.1402,2.1412,2.1372,2.1382,326848.249
2007-05-07 10:50:00,21.4,21.4,21.36,21.36,302853.43709468225,2.1382,2.1382,2.1342,2.1342,302853.4371
2007-05-07 11:00:00,21.36,21.37,21.35,21.35,263294.4228274968,2.1342,2.1352,2.1332,2.1332,263294.4228
2007-05-07 11:10:00,21.36,21.37,21.35,21.35,215304.79896238653,2.1342,2.1352,2.1332,2.1332,215304.799
2007-05-07 11:20:00,21.35,21.37,21.35,21.37,175097.27626459143,2.1332,2.1352,2.1332,2.1352,175097.2763
2007-05-07 11:30:00,21.37,21.39,21.36,21.37,251297.0168612192,2.1352,2.1372,2.1342,2.1352,251297.0169
2007-05-07 11:40:00,21.37,21.39,21.35,21.36,399156.93904020754,2.1352,2.1372,2.1332,2.1342,399156.939
2007-05-07 11:50:00,21.36,21.37,21.35,21.36,212710.7652399481,2.1342,2.1352,2.1332,2.1342,212710.7652
2007-05-07 12:00:00,21.36,21.37,21.36,21.37,233787.28923476007,2.1342,2.1352,2.1342,2.1352,233787.2892
2007-05-07 12:10:00,21.37,21.39,21.37,21.38,240272.37354085603,2.1352,2.1372,2.1352,2.1362,240272.3735
2007-05-07 12:20:00,21.38,21.38,21.36,21.37,313878.0804150454,2.1362,2.1362,2.1342,2.1352,313878.0804
2007-05-07 12:30:00,21.37,21.38,21.37,21.38,196822.308690013,2.1352,2.1362,2.1352,2.1362,196822.3087
2007-05-07 12:40:00,21.37,21.38,21.36,21.37,461738.0025940337,2.1352,2.1362,2.1342,2.1352,461738.0026
2007-05-07 12:50:00,21.37,21.38,21.36,21.37,363488.9753566797,2.1352,2.1362,2.1342,2.1352,363488.9754
2007-05-07 13:00:00,21.36,21.36,21.33,21.34,434500.6485084306,2.1342,2.1342,2.1312,2.1322,434500.6485
2007-05-07 13:10:00,21.34,21.35,21.34,21.34,331712.0622568093,2.1322,2.1332,2.1322,2.1322,331712.0623
2007-05-07 13:20:00,21.34,21.35,21.32,21.33,373865.1102464333,2.1322,2.1332,2.1302,2.1312,373865.1102
2007-05-07 13:30:00,21.33,21.34,21.32,21.33,245136.18677042803,2.1312,2.1322,2.1302,2.1312,245136.1868
2007-05-07 13:40:00,21.33,21.34,21.32,21.32,265888.4565499352,2.1312,2.1322,2.1302,2.1302,265888.4565
2007-05-07 13:50:00,21.32,21.32,21.31,21.32,282749.6757457847,2.1302,2.1302,2.1292,2.1302,282749.6757
2007-05-07 14:00:00,21.32,21.33,21.31,21.33,375810.635538262,2.1302,2.1312,2.1292,2.1312,375810.6355
2007-05-07 14:10:00,21.33,21.35,21.32,21.35,524319.0661478599,2.1312,2.1332,2.1302,2.1332,524319.0661
2007-05-07 14:20:00,21.35,21.44,21.33,21.36,1400453.9559014267,2.1332,2.1422,2.1312,2.1342,1400453.9559
2007-05-07 14:30:00,21.35,21.36,21.33,21.34,252269.7795071336,2.1332,2.1342,2.1312,2.1322,252269.7795
2007-05-07 14:40:00,21.35,21.35,21.34,21.34,174124.51361867704,2.1332,2.1332,2.1322,2.1322,174124.5136
2007-05-07 14:50:00,21.34,21.34,21.32,21.32,402723.7354085603,2.1322,2.1322,2.1302,2.1302,402723.7354
2007-05-07 15:00:00,21.32,21.36,21.32,21.33,886186.7704280156,2.1302,2.1342,2.1302,2.1312,886186.7704
2007-05-07 15:10:00,21.33,21.35,21.32,21.34,417639.4293125811,2.1312,2.1332,2.1302,2.1322,417639.4293
2007-05-07 15:20:00,21.34,21.34,21.32,21.34,370946.82230869,2.1322,2.1322,2.1302,2.1322,370946.8223
2007-05-07 15:30:00,21.34,21.35,21.32,21.35,433852.140077821,2.1322,2.1332,2.1302,2.1332,433852.1401
2007-05-07 15:40:00,21.35,21.36,21.33,21.34,597924.7730220493,2.1332,2.1342,2.1312,2.1322,597924.773
2007-05-07 15:50:00,21.34,21.34,21.32,21.32,590142.6718547341,2.1322,2.1322,2.1302,2.1302,590142.6719
2007-05-08 09:30:00,21.33,21.33,21.13,21.13,2853437.094682231,2.1312,2.1312,2.1112,2.1112,2853437.0947
2007-05-08 09:40:00,21.13,21.21,21.09,21.15,1105058.3657587548,2.1112,2.1192,2.1072,2.1132,1105058.3658
2007-05-08 09:50:00,21.15,21.17,21.13,21.15,615758.7548638133,2.1132,2.1152,2.1112,2.1132,615758.7549
2007-05-08 10:00:00,21.15,21.16,21.08,21.11,1037937.7431906617,2.1132,2.1142,2.1062,2.1092,1037937.7432
2007-05-08 10:10:00,21.1,21.13,21.06,21.11,828145.2658884566,2.1082,2.1112,2.1042,2.1092,828145.2659
2007-05-08 10:20:00,21.11,21.18,21.1,21.17,1038586.2516212713,2.1092,2.1162,2.1082,2.1152,1038586.2516
2007-05-08 10:30:00,21.17,21.23,21.17,21.23,591115.4345006485,2.1152,2.1212,2.1152,2.1212,591115.4345
2007-05-08 10:40:00,21.23,21.25,21.22,21.23,779831.3878080415,2.1212,2.1232,2.1202,2.1212,779831.3878
2007-05-08 10:50:00,21.23,21.23,21.21,21.22,471789.8832684825,2.1212,2.1212,2.1192,2.1202,471789.8833
2007-05-08 11:00:00,21.22,21.22,21.2,21.2,272697.7950713359,2.1202,2.1202,2.1182,2.1182,272697.7951
2007-05-08 11:10:00,21.2,21.2,21.17,21.19,438391.6990920882,2.1182,2.1182,2.1152,2.1172,438391.6991
2007-05-08 11:20:00,21.19,21.21,21.17,21.21,589818.4176394293,2.1172,2.1192,2.1152,2.1192,589818.4176
2007-05-08 11:30:00,21.2,21.21,21.18,21.18,698119.3255512322,2.1182,2.1192,2.1162,2.1162,698119.3256
2007-05-08 11:40:00,21.18,21.18,21.17,21.18,179961.08949416343,2.1162,2.1162,2.1152,2.1162,179961.0895
2007-05-08 11:50:00,21.18,21.21,21.17,21.18,481841.76394293125,2.1162,2.1192,2.1152,2.1162,481841.7639
2007-05-08 12:00:00,21.18,21.2,21.12,21.12,856355.3826199741,2.1162,2.1182,2.1102,2.1102,856355.3826
2007-05-08 12:10:00,21.12,21.13,21.12,21.12,535667.9636835279,2.1102,2.1112,2.1102,2.1102,535667.9637
2007-05-08 12:20:00,21.12,21.12,21.08,21.09,630674.448767834,2.1102,2.1102,2.1062,2.1072,630674.4488
2007-05-08 12:30:00,21.09,21.09,21.07,21.09,523022.0492866407,2.1072,2.1072,2.1052,2.1072,523022.0493
2007-05-08 12:40:00,21.09,21.14,21.09,21.14,561608.3009079118,2.1072,2.1122,2.1072,2.1122,561608.3009
2007-05-08 12:50:00,21.14,21.18,21.14,21.16,421854.73411154345,2.1122,2.1162,2.1122,2.1142,421854.7341
2007-05-08 13:00:00,21.16,21.19,21.14,21.19,226977.95071335929,2.1142,2.1172,2.1122,2.1172,226977.9507
2007-05-08 13:10:00,21.19,21.19,21.17,21.17,532749.6757457847,2.1172,2.1172,2.1152,2.1152,532749.6757
2007-05-08 13:20:00,21.18,21.18,21.17,21.18,151750.97276264592,2.1162,2.1162,2.1152,2.1162,151750.9728
2007-05-08 13:30:00,21.18,21.19,21.17,21.17,433527.8858625162,2.1162,2.1172,2.1152,2.1152,433527.8859
2007-05-08 13:40:00,21.17,21.18,21.15,21.17,258754.8638132296,2.1152,2.1162,2.1132,2.1152,258754.8638
2007-05-08 13:50:00,21.17,21.17,21.13,21.14,220168.6121919585,2.1152,2.1152,2.1112,2.1122,220168.6122
2007-05-08 14:00:00,21.14,21.17,21.14,21.16,364461.7380025941,2.1122,2.1152,2.1122,2.1142,364461.738
2007-05-08 14:10:00,21.16,21.17,21.16,21.16,309014.2671854734,2.1142,2.1152,2.1142,2.1142,309014.2672
2007-05-08 14:20:00,21.16,21.17,21.15,21.15,268158.23605706875,2.1142,2.1152,2.1132,2.1132,268158.2361
2007-05-08 14:30:00,21.16,21.16,21.14,21.15,322632.944228275,2.1142,2.1142,2.1122,2.1132,322632.9442
2007-05-08 14:40:00,21.15,21.16,21.14,21.15,160181.5823605707,2.1132,2.1142,2.1122,2.1132,160181.5824
2007-05-08 14:50:00,21.16,21.16,21.13,21.13,364137.4837872893,2.1142,2.1142,2.1112,2.1112,364137.4838
2007-05-08 15:00:00,21.13,21.14,21.13,21.14,424773.0220492866,2.1112,2.1122,2.1112,2.1122,424773.022
2007-05-08 15:10:00,21.14,21.16,21.13,21.16,406939.0402075227,2.1122,2.1142,2.1112,2.1142,406939.0402
2007-05-08 15:20:00,21.16,21.16,21.13,21.16,816796.3683527886,2.1142,2.1142,2.1112,2.1142,816796.3684
2007-05-08 15:30:00,21.16,21.18,21.15,21.17,595654.9935149157,2.1142,2.1162,2.1132,2.1152,595654.9935
2007-05-08 15:40:00,21.17,21.18,21.17,21.17,796368.3527885863,2.1152,2.1162,2.1152,2.1152,796368.3528
2007-05-08 15:50:00,21.17,21.18,21.16,21.17,1119649.8054474709,2.1152,2.1162,2.1142,2.1152,1119649.8054
2007-05-09 09:30:00,21.13,21.19,21.12,21.12,924124.513618677,2.1112,2.1172,2.1102,2.1102,924124.5136
2007-05-09 09:40:00,21.12,21.13,21.09,21.09,523346.3035019455,2.1102,2.1112,2.1072,2.1072,523346.3035
2007-05-09 09:50:00,21.09,21.11,21.09,21.11,425745.784695201,2.1072,2.1092,2.1072,2.1092,425745.7847
2007-05-09 10:00:00,21.1,21.14,21.09,21.13,1014267.1854734112,2.1082,2.1122,2.1072,2.1112,1014267.1855
2007-05-09 10:10:00,21.13,21.15,21.12,21.14,476329.4422827497,2.1112,2.1132,2.1102,2.1122,476329.4423
2007-05-09 10:20:00,21.13,21.14,21.07,21.08,832360.5706874189,2.1112,2.1122,2.1052,2.1062,832360.5707
2007-05-09 10:30:00,21.08,21.16,21.08,21.16,639753.5667963683,2.1062,2.1142,2.1062,2.1142,639753.5668
2007-05-09 10:40:00,21.16,21.23,21.16,21.22,628728.9234760052,2.1142,2.1212,2.1142,2.1202,628728.9235
2007-05-09 10:50:00,21.23,21.24,21.21,21.22,525616.0830090791,2.1212,2.1222,2.1192,2.1202,525616.083
2007-05-09 11:00:00,21.22,21.23,21.22,21.23,361543.45006485085,2.1202,2.1212,2.1202,2.1212,361543.4501
2007-05-09 11:10:00,21.23,21.23,21.22,21.23,482814.5265888457,2.1212,2.1212,2.1202,2.1212,482814.5266
2007-05-09 11:20:00,21.22,21.22,21.15,21.15,609273.6705577172,2.1202,2.1202,2.1132,2.1132,609273.6706
2007-05-09 11:30:00,21.15,21.17,21.11,21.16,719195.8495460441,2.1132,2.1152,2.1092,2.1142,719195.8495
2007-05-09 11:40:00,21.16,21.17,21.13,21.13,304798.96238651103,2.1142,2.1152,2.1112,2.1112,304798.9624
2007-05-09 11:50:00,21.14,21.14,21.11,21.12,237678.33981841765,2.1122,2.1122,2.1092,2.1102,237678.3398
2007-05-09 12:00:00,21.12,21.15,21.12,21.14,302529.18287937745,2.1102,2.1132,2.1102,2.1122,302529.1829
2007-05-09 12:10:00,21.14,21.14,21.13,21.13,278534.37094682234,2.1122,2.1122,2.1112,2.1112,278534.3709
2007-05-09 12:20:00,21.13,21.13,21.12,21.12,456874.18936446175,2.1112,2.1112,2.1102,2.1102,456874.1894
2007-05-09 12:30:00,21.12,21.13,21.12,21.13,472438.3916990921,2.1102,2.1112,2.1102,2.1112,472438.3917
2007-05-09 12:40:00,21.13,21.17,21.13,21.17,494163.4241245136,2.1112,2.1152,2.1112,2.1152,494163.4241
2007-05-09 12:50:00,21.17,21.18,21.16,21.17,423151.75097276265,2.1152,2.1162,2.1142,2.1152,423151.751
2007-05-09 13:00:00,21.17,21.19,21.17,21.17,365434.5006485084,2.1152,2.1172,2.1152,2.1152,365434.5006
2007-05-09 13:10:00,21.17,21.17,21.13,21.13,416990.9208819715,2.1152,2.1152,2.1112,2.1112,416990.9209
2007-05-09 13:20:00,21.13,21.15,21.13,21.13,361543.45006485085,2.1112,2.1132,2.1112,2.1112,361543.4501
2007-05-09 13:30:00,21.13,21.14,21.13,21.13,281128.4046692607,2.1112,2.1122,2.1112,2.1112,281128.4047
2007-05-09 13:40:00,21.13,21.14,21.13,21.13,244163.42412451364,2.1112,2.1122,2.1112,2.1112,244163.4241
2007-05-09 13:50:00,21.13,21.13,21.12,21.13,305123.21660181583,2.1112,2.1112,2.1102,2.1112,305123.2166
2007-05-09 14:00:00,21.13,21.16,21.13,21.14,346627.7561608301,2.1112,2.1142,2.1112,2.1122,346627.7562
2007-05-09 14:10:00,21.14,21.16,21.06,21.14,988651.102464332,2.1122,2.1142,2.1042,2.1122,988651.1025
2007-05-09 14:20:00,21.14,21.18,21.06,21.09,1741893.64461738,2.1122,2.1162,2.1042,2.1072,1741893.6446
2007-05-09 14:30:00,21.09,21.15,21.06,21.14,735732.8145265889,2.1072,2.1132,2.1042,2.1122,735732.8145
2007-05-09 14:40:00,21.14,21.2,21.13,21.19,777561.6083009079,2.1122,2.1182,2.1112,2.1172,777561.6083
2007-05-09 14:50:00,21.19,21.19,21.14,21.15,705901.4267185474,2.1172,2.1172,2.1122,2.1132,705901.4267
2007-05-09 15:00:00,21.14,21.17,21.13,21.16,898832.6848249028,2.1122,2.1152,2.1112,2.1142,898832.6848
2007-05-09 15:10:00,21.16,21.18,21.14,21.16,831387.8080415046,2.1142,2.1162,2.1122,2.1142,831387.808
2007-05-09 15:20:00,21.16,21.21,21.15,21.21,518482.4902723736,2.1142,2.1192,2.1132,2.1192,518482.4903
2007-05-09 15:30:00,21.21,21.21,21.17,21.17,550583.6575875486,2.1192,2.1192,2.1152,2.1152,550583.6576
2007-05-09 15:40:00,21.17,21.18,21.14,21.17,698119.3255512322,2.1152,2.1162,2.1122,2.1152,698119.3256
2007-05-09 15:50:00,21.17,21.18,21.15,21.15,919909.2088197148,2.1152,2.1162,2.1132,2.1132,919909.2088
2007-05-10 09:30:00,21.13,21.22,21.09,21.2,942931.2581063554,2.1112,2.1202,2.1072,2.1182,942931.2581
2007-05-10 09:40:00,21.21,21.21,21.16,21.17,623540.8560311284,2.1192,2.1192,2.1142,2.1152,623540.856
2007-05-10 09:50:00,21.18,21.19,21.14,21.16,622892.3476005188,2.1162,2.1172,2.1122,2.1142,622892.3476
2007-05-10 10:00:00,21.16,21.21,21.16,21.17,488002.5940337225,2.1142,2.1192,2.1142,2.1152,488002.594
2007-05-10 10:10:00,21.17,21.19,21.15,21.17,748378.7289234761,2.1152,2.1172,2.1132,2.1152,748378.7289
2007-05-10 10:20:00,21.17,21.17,21.16,21.16,416018.1582360571,2.1152,2.1152,2.1142,2.1142,416018.1582
2007-05-10 10:30:00,21.16,21.19,21.14,21.19,446498.05447470816,2.1142,2.1172,2.1122,2.1172,446498.0545
2007-05-10 10:40:00,21.19,21.2,21.18,21.2,391374.8378728924,2.1172,2.1182,2.1162,2.1182,391374.8379
2007-05-10 10:50:00,21.2,21.21,21.18,21.21,473411.1543450065,2.1182,2.1192,2.1162,2.1192,473411.1543
2007-05-10 11:00:00,21.21,21.24,21.2,21.22,663099.8702983139,2.1192,2.1222,2.1182,2.1202,663099.8703
2007-05-10 11:10:00,21.22,21.22,21.19,21.19,445525.29182879376,2.1202,2.1202,2.1172,2.1172,445525.2918
2007-05-10 11:20:00,21.19,21.19,21.15,21.19,605706.8741893645,2.1172,2.1172,2.1132,2.1172,605706.8742
2007-05-10 11:30:00,21.19,21.23,21.17,21.23,588521.4007782101,2.1172,2.1212,2.1152,2.1212,588521.4008
2007-05-10 11:40:00,21.23,21.23,20.0,21.2,1102464.3320363164,2.1212,2.1212,1.9983,2.1182,1102464.332
2007-05-10 11:50:00,21.2,21.21,21.1,21.11,802204.9286640726,2.1182,2.1192,2.1082,2.1092,802204.9287
2007-05-10 12:00:00,21.11,21.13,21.1,21.12,561284.046692607,2.1092,2.1112,2.1082,2.1102,561284.0467
2007-05-10 12:10:00,21.12,21.15,21.12,21.13,406614.7859922179,2.1102,2.1132,2.1102,2.1112,406614.786
2007-05-10 12:20:00,21.13,21.14,21.1,21.11,382295.719844358,2.1112,2.1122,2.1082,2.1092,382295.7198
2007-05-10 12:30:00,21.12,21.13,21.1,21.12,852464.3320363165,2.1102,2.1112,2.1082,2.1102,852464.332
2007-05-10 12:40:00,21.12,21.13,21.11,21.11,314202.3346303502,2.1102,2.1112,2.1092,2.1092,314202.3346
2007-05-10 12:50:00,21.11,21.13,21.1,21.11,446498.05447470816,2.1092,2.1112,2.1082,2.1092,446498.0545
2007-05-10 13:00:00,21.11,21.12,21.09,21.1,339169.90920881974,2.1092,2.1102,2.1072,2.1082,339169.9092
2007-05-10 13:10:00,21.1,21.12,21.1,21.12,395590.1426718548,2.1082,2.1102,2.1082,2.1102,395590.1427
2007-05-10 13:20:00,21.12,21.12,21.1,21.11,241569.3904020752,2.1102,2.1102,2.1082,2.1092,241569.3904
2007-05-10 13:30:00,21.11,21.11,21.05,21.08,857652.3994811933,2.1092,2.1092,2.1032,2.1062,857652.3995
2007-05-10 13:40:00,21.08,21.11,21.08,21.11,292801.55642023345,2.1062,2.1092,2.1062,2.1092,292801.5564
2007-05-10 13:50:00,21.11,21.12,21.1,21.11,384889.7535667964,2.1092,2.1102,2.1082,2.1092,384889.7536
2007-05-10 14:00:00,21.11,21.13,21.11,21.11,432879.3774319066,2.1092,2.1112,2.1092,2.1092,432879.3774
2007-05-10 14:10:00,21.11,21.13,21.11,21.13,528858.6251621271,2.1092,2.1112,2.1092,2.1112,528858.6252
2007-05-10 14:20:00,21.13,21.14,21.12,21.14,417315.1750972763,2.1112,2.1122,2.1102,2.1122,417315.1751
2007-05-10 14:30:00,21.14,21.15,21.13,21.14,399481.19325551233,2.1122,2.1132,2.1112,2.1122,399481.1933
2007-05-10 14:40:00,21.14,21.15,21.13,21.14,398832.68482490274,2.1122,2.1132,2.1112,2.1122,398832.6848
2007-05-10 14:50:00,21.14,21.14,21.12,21.12,437418.9364461738,2.1122,2.1122,2.1102,2.1102,437418.9364
2007-05-10 15:00:00,21.12,21.12,21.09,21.09,520752.2697795071,2.1102,2.1102,2.1072,2.1072,520752.2698
2007-05-10 15:10:00,21.09,21.11,21.08,21.1,417963.6835278859,2.1072,2.1092,2.1062,2.1082,417963.6835
2007-05-10 15:20:00,21.1,21.13,21.07,21.08,1973735.408560312,2.1082,2.1112,2.1052,2.1062,1973735.4086
2007-05-10 15:30:00,21.08,21.09,21.06,21.07,472762.6459143969,2.1062,2.1072,2.1042,2.1052,472762.6459
2007-05-10 15:40:00,21.07,21.08,21.04,21.05,1057717.2503242542,2.1052,2.1062,2.1022,2.1032,1057717.2503
2007-05-10 15:50:00,21.05,21.05,20.97,20.98,2274643.320363165,2.1032,2.1032,2.0952,2.0962,2274643.3204
2007-05-11 09:30:00,21.03,21.13,20.98,21.03,1457846.952010376,2.1012,2.1112,2.0962,2.1012,1457846.952
2007-05-11 09:40:00,21.03,21.04,21.0,21.04,610570.6874189364,2.1012,2.1022,2.0982,2.1022,610570.6874
2007-05-11 09:50:00,21.04,21.07,21.0,21.03,772049.2866407264,2.1022,2.1052,2.0982,2.1012,772049.2866
2007-05-11 10:00:00,21.03,21.04,20.99,20.99,515564.2023346304,2.1012,2.1022,2.0972,2.0972,515564.2023
2007-05-11 10:10:00,20.99,21.06,20.99,21.05,547016.8612191959,2.0972,2.1042,2.0972,2.1032,547016.8612
2007-05-11 10:20:00,21.05,21.08,21.04,21.08,520103.76134889753,2.1032,2.1062,2.1022,2.1062,520103.7613
2007-05-11 10:30:00,21.08,21.08,21.05,21.06,710116.7315175098,2.1062,2.1062,2.1032,2.1042,710116.7315
2007-05-11 10:40:00,21.05,21.11,21.05,21.11,478923.4760051881,2.1032,2.1092,2.1032,2.1092,478923.476
2007-05-11 10:50:00,21.11,21.14,21.11,21.11,738002.5940337224,2.1092,2.1122,2.1092,2.1092,738002.594
2007-05-11 11:00:00,21.11,21.12,21.07,21.07,737029.8313878081,2.1092,2.1102,2.1052,2.1052,737029.8314
2007-05-11 11:10:00,21.07,21.08,21.02,21.02,870622.5680933852,2.1052,2.1062,2.1002,2.1002,870622.5681
2007-05-11 11:20:00,21.02,21.03,21.01,21.01,677367.055771725,2.1002,2.1012,2.0992,2.0992,677367.0558
2007-05-11 11:30:00,21.01,21.03,20.98,21.02,849221.7898832685,2.0992,2.1012,2.0962,2.1002,849221.7899
2007-05-11 11:40:00,21.02,21.02,21.0,21.01,737678.3398184177,2.1002,2.1002,2.0982,2.0992,737678.3398
2007-05-11 11:50:00,21.01,21.05,20.99,21.04,722114.1374837873,2.0992,2.1032,2.0972,2.1022,722114.1375
2007-05-11 12:00:00,21.04,21.08,20.92,20.95,2895265.88845655,2.1022,2.1062,2.0902,2.0932,2895265.8885
2007-05-11 12:10:00,20.94,21.0,20.93,20.98,970492.8664072632,2.0922,2.0982,2.0912,2.0962,970492.8664
2007-05-11 12:20:00,20.98,21.04,20.98,21.03,679312.5810635538,2.0962,2.1022,2.0962,2.1012,679312.5811
2007-05-11 12:30:00,21.04,21.04,21.0,21.0,555123.2166018159,2.1022,2.1022,2.0982,2.0982,555123.2166
2007-05-11 12:40:00,21.01,21.01,20.96,20.96,797341.1154345006,2.0992,2.0992,2.0942,2.0942,797341.1154
2007-05-11 12:50:00,20.97,20.97,20.95,20.96,671530.4798962387,2.0952,2.0952,2.0932,2.0942,671530.4799
2007-05-11 13:00:00,20.96,20.98,20.96,20.98,673800.2594033723,2.0942,2.0962,2.0942,2.0962,673800.2594
2007-05-11 13:10:00,20.98,20.99,20.97,20.98,506809.3385214008,2.0962,2.0972,2.0952,2.0962,506809.3385
2007-05-11 13:20:00,20.98,21.0,20.97,21.0,620946.82230869,2.0962,2.0982,2.0952,2.0982,620946.8223
2007-05-11 13:30:00,21.0,21.02,20.99,21.01,486381.3229571984,2.0982,2.1002,2.0972,2.0992,486381.323
2007-05-11 13:40:00,21.01,21.02,20.99,20.99,387808.0415045396,2.0992,2.1002,2.0972,2.0972,387808.0415
2007-05-11 13:50:00,20.99,21.0,20.99,20.99,472762.6459143969,2.0972,2.0982,2.0972,2.0972,472762.6459
2007-05-11 14:00:00,20.99,21.0,20.98,20.99,609922.1789883268,2.0972,2.0982,2.0962,2.0972,609922.179
2007-05-11 14:10:00,20.99,21.02,20.98,21.0,452983.1387808042,2.0972,2.1002,2.0962,2.0982,452983.1388
2007-05-11 14:20:00,21.0,21.03,21.0,21.02,297665.3696498055,2.0982,2.1012,2.0982,2.1002,297665.3696
2007-05-11 14:30:00,21.02,21.05,21.01,21.05,599221.7898832685,2.1002,2.1032,2.0992,2.1032,599221.7899
2007-05-11 14:40:00,21.05,21.07,21.03,21.06,500648.5084306096,2.1032,2.1052,2.1012,2.1042,500648.5084
2007-05-11 14:50:00,21.06,21.07,21.05,21.05,302853.43709468225,2.1042,2.1052,2.1032,2.1032,302853.4371
2007-05-11 15:00:00,21.05,21.05,21.02,21.05,464332.0363164721,2.1032,2.1032,2.1002,2.1032,464332.0363
2007-05-11 15:10:00,21.05,21.07,21.04,21.06,395590.1426718548,2.1032,2.1052,2.1022,2.1042,395590.1427
2007-05-11 15:20:00,21.06,21.09,21.06,21.09,641699.0920881971,2.1042,2.1072,2.1042,2.1072,641699.0921
2007-05-11 15:30:00,21.09,21.11,21.07,21.08,836575.8754863814,2.1072,2.1092,2.1052,2.1062,836575.8755
2007-05-11 15:40:00,21.08,21.11,21.05,21.11,726329.4422827497,2.1062,2.1092,2.1032,2.1092,726329.4423
2007-05-11 15:50:00,21.11,21.17,21.11,21.17,2021725.0324254213,2.1092,2.1152,2.1092,2.1152,2021725.0324
2007-05-14 09:30:00,21.15,21.18,21.12,21.16,703955.9014267186,2.1132,2.1162,2.1102,2.1142,703955.9014
2007-05-14 09:40:00,21.16,21.21,21.16,21.21,587548.6381322957,2.1142,2.1192,2.1142,2.1192,587548.6381
2007-05-14 09:50:00,21.21,21.24,21.16,21.16,427691.3099870298,2.1192,2.1222,2.1142,2.1142,427691.31
2007-05-14 10:00:00,21.16,21.21,21.15,21.21,558041.504539559,2.1142,2.1192,2.1132,2.1192,558041.5045
2007-05-14 10:10:00,21.2,21.23,21.19,21.22,868352.7885862517,2.1182,2.1212,2.1172,2.1202,868352.7886
2007-05-14 10:20:00,21.22,21.28,21.21,21.25,842736.7055771726,2.1202,2.1262,2.1192,2.1232,842736.7056
2007-05-14 10:30:00,21.25,21.26,21.22,21.22,365758.7548638132,2.1232,2.1242,2.1202,2.1202,365758.7549
2007-05-14 10:40:00,21.22,21.25,21.21,21.24,336575.8754863813,2.1202,2.1232,2.1192,2.1222,336575.8755
2007-05-14 10:50:00,21.24,21.25,21.22,21.23,313878.0804150454,2.1222,2.1232,2.1202,2.1212,313878.0804
2007-05-14 11:00:00,21.23,21.24,21.17,21.17,409857.3281452658,2.1212,2.1222,2.1152,2.1152,409857.3281
2007-05-14 11:10:00,21.17,21.22,21.17,21.21,346627.7561608301,2.1152,2.1202,2.1152,2.1192,346627.7562
2007-05-14 11:20:00,21.21,21.25,21.2,21.23,506809.3385214008,2.1192,2.1232,2.1182,2.1212,506809.3385
2007-05-14 11:30:00,21.23,21.24,21.21,21.24,160181.5823605707,2.1212,2.1222,2.1192,2.1222,160181.5824
2007-05-14 11:40:00,21.23,21.26,21.23,21.26,238326.84824902724,2.1212,2.1242,2.1212,2.1242,238326.8482
2007-05-14 11:50:00,21.26,21.26,21.24,21.25,190337.224383917,2.1242,2.1242,2.1222,2.1232,190337.2244
2007-05-14 12:00:00,21.25,21.26,21.25,21.26,283073.9299610895,2.1232,2.1242,2.1232,2.1242,283073.93
2007-05-14 12:10:00,21.26,21.3,21.25,21.29,537289.234760052,2.1242,2.1282,2.1232,2.1272,537289.2348
2007-05-14 12:20:00,21.29,21.31,21.28,21.29,230220.4928664073,2.1272,2.1292,2.1262,2.1272,230220.4929
2007-05-14 12:30:00,21.29,21.31,21.29,21.3,172827.49675745785,2.1272,2.1292,2.1272,2.1282,172827.4968
2007-05-14 12:40:00,21.3,21.32,21.3,21.31,215953.30739299607,2.1282,2.1302,2.1282,2.1292,215953.3074
2007-05-14 12:50:00,21.31,21.31,21.29,21.3,176718.54734111545,2.1292,2.1292,2.1272,2.1282,176718.5473
2007-05-14 13:00:00,21.3,21.31,21.3,21.3,260700.3891050584,2.1282,2.1292,2.1282,2.1282,260700.3891
2007-05-14 13:10:00,21.3,21.31,21.27,21.27,251621.271076524,2.1282,2.1292,2.1252,2.1252,251621.2711
2007-05-14 13:20:00,21.27,21.29,21.26,21.28,325226.97795071336,2.1252,2.1272,2.1242,2.1262,325226.978
2007-05-14 13:30:00,21.28,21.29,21.24,21.24,391050.58365758753,2.1262,2.1272,2.1222,2.1222,391050.5837
2007-05-14 13:40:00,21.25,21.26,21.22,21.23,315823.6057068742,2.1232,2.1242,2.1202,2.1212,315823.6057
2007-05-14 13:50:00,21.23,21.23,21.2,21.21,230869.0012970169,2.1212,2.1212,2.1182,2.1192,230869.0013
2007-05-14 14:00:00,21.21,21.22,21.18,21.19,522049.2866407263,2.1192,2.1202,2.1162,2.1172,522049.2866
2007-05-14 14:10:00,21.19,21.19,21.17,21.19,451037.6134889754,2.1172,2.1172,2.1152,2.1172,451037.6135
2007-05-14 14:20:00,21.2,21.22,21.19,21.21,313229.5719844358,2.1182,2.1202,2.1172,2.1192,313229.572
2007-05-14 14:30:00,21.21,21.25,21.21,21.24,257133.5927367056,2.1192,2.1232,2.1192,2.1222,257133.5927
2007-05-14 14:40:00,21.24,21.24,21.21,21.23,254863.813229572,2.1222,2.1222,2.1192,2.1212,254863.8132
2007-05-14 14:50:00,21.23,21.25,21.2,21.22,341439.6887159533,2.1212,2.1232,2.1182,2.1202,341439.6887
2007-05-14 15:00:00,21.22,21.24,21.21,21.22,441958.495460441,2.1202,2.1222,2.1192,2.1202,441958.4955
2007-05-14 15:10:00,21.23,21.26,21.22,21.25,372243.8391699093,2.1212,2.1242,2.1202,2.1232,372243.8392
2007-05-14 15:20:00,21.25,21.25,21.2,21.22,432230.86900129705,2.1232,2.1232,2.1182,2.1202,432230.869
2007-05-14 15:30:00,21.22,21.25,21.2,21.21,537937.7431906615,2.1202,2.1232,2.1182,2.1192,537937.7432
2007-05-14 15:40:00,21.21,21.24,21.2,21.21,694228.2749675746,2.1192,2.1222,2.1182,2.1192,694228.275
2007-05-14 15:50:00,21.21,21.22,21.19,21.22,1075551.232166018,2.1192,2.1202,2.1172,2.1202,1075551.2322
2007-05-15 09:30:00,21.25,21.33,21.13,21.3,945201.037613489,2.1232,2.1312,2.1112,2.1282,945201.0376
2007-05-15 09:40:00,21.3,21.33,21.28,21.31,341115.4345006485,2.1282,2.1312,2.1262,2.1292,341115.4345
2007-05-15 09:50:00,21.31,21.39,21.3,21.37,723086.9001297017,2.1292,2.1372,2.1282,2.1352,723086.9001
2007-05-15 10:00:00,21.37,21.43,21.37,21.42,956225.6809338522,2.1352,2.1412,2.1352,2.1402,956225.6809
2007-05-15 10:10:00,21.42,21.49,21.42,21.49,817120.6225680934,2.1402,2.1472,2.1402,2.1472,817120.6226
2007-05-15 10:20:00,21.48,21.49,21.44,21.46,697795.0713359274,2.1462,2.1472,2.1422,2.1442,697795.0713
2007-05-15 10:30:00,21.46,21.47,21.45,21.46,505188.0674448768,2.1442,2.1452,2.1432,2.1442,505188.0674
2007-05-15 10:40:00,21.46,21.49,21.45,21.45,543774.3190661479,2.1442,2.1472,2.1432,2.1432,543774.3191
2007-05-15 10:50:00,21.46,21.46,21.41,21.46,562256.8093385214,2.1442,2.1442,2.1392,2.1442,562256.8093
2007-05-15 11:00:00,21.46,21.46,21.41,21.43,327821.01167315175,2.1442,2.1442,2.1392,2.1412,327821.0117
2007-05-15 11:10:00,21.43,21.46,21.42,21.44,279182.87937743193,2.1412,2.1442,2.1402,2.1422,279182.8794
2007-05-15 11:20:00,21.44,21.45,21.43,21.44,275940.3372243839,2.1422,2.1432,2.1412,2.1422,275940.3372
2007-05-15 11:30:00,21.44,21.46,21.43,21.46,415045.3955901427,2.1422,2.1442,2.1412,2.1442,415045.3956
2007-05-15 11:40:00,21.46,21.48,21.45,21.47,534046.6926070038,2.1442,2.1462,2.1432,2.1452,534046.6926
2007-05-15 11:50:00,21.47,21.49,21.46,21.49,398508.43060959794,2.1452,2.1472,2.1442,2.1472,398508.4306
2007-05-15 12:00:00,21.49,21.5,21.47,21.49,314202.3346303502,2.1472,2.1482,2.1452,2.1472,314202.3346
2007-05-15 12:10:00,21.49,21.51,21.48,21.49,336251.6212710765,2.1472,2.1492,2.1462,2.1472,336251.6213
2007-05-15 12:20:00,21.49,21.5,21.48,21.5,293450.06485084305,2.1472,2.1482,2.1462,2.1482,293450.0649
2007-05-15 12:30:00,21.49,21.5,21.47,21.47,231517.5097276265,2.1472,2.1482,2.1452,2.1452,231517.5097
2007-05-15 12:40:00,21.47,21.5,21.47,21.48,489948.11932555126,2.1452,2.1482,2.1452,2.1462,489948.1193
2007-05-15 12:50:00,21.48,21.48,21.44,21.45,649481.1932555124,2.1462,2.1462,2.1422,2.1432,649481.1933
2007-05-15 13:00:00,21.45,21.45,21.42,21.42,377431.906614786,2.1432,2.1432,2.1402,2.1402,377431.9066
2007-05-15 13:10:00,21.43,21.45,21.42,21.45,188067.4448767834,2.1412,2.1432,2.1402,2.1432,188067.4449
2007-05-15 13:20:00,21.45,21.46,21.43,21.43,182555.12321660185,2.1432,2.1442,2.1412,2.1412,182555.1232
2007-05-15 13:30:00,21.44,21.45,21.42,21.42,301232.16601815826,2.1422,2.1432,2.1402,2.1402,301232.166
2007-05-15 13:40:00,21.42,21.42,21.33,21.35,534370.9468223087,2.1402,2.1402,2.1312,2.1332,534370.9468
2007-05-15 13:50:00,21.35,21.39,21.34,21.37,533398.1841763943,2.1332,2.1372,2.1322,2.1352,533398.1842
2007-05-15 14:00:00,21.37,21.39,21.34,21.39,342736.7055771725,2.1352,2.1372,2.1322,2.1372,342736.7056
2007-05-15 14:10:00,21.38,21.38,21.32,21.32,450713.3592736706,2.1362,2.1362,2.1302,2.1302,450713.3593
2007-05-15 14:20:00,21.32,21.39,21.32,21.38,340791.1802853437,2.1302,2.1372,2.1302,2.1362,340791.1803
2007-05-15 14:30:00,21.38,21.4,21.32,21.35,386835.2788586252,2.1362,2.1382,2.1302,2.1332,386835.2789
2007-05-15 14:40:00,21.36,21.37,21.3,21.3,586900.1297016861,2.1342,2.1352,2.1282,2.1282,586900.1297
2007-05-15 14:50:00,21.3,21.35,21.3,21.35,393968.8715953308,2.1282,2.1332,2.1282,2.1332,393968.8716
2007-05-15 15:00:00,21.35,21.39,21.35,21.37,425421.5304798962,2.1332,2.1372,2.1332,2.1352,425421.5305
2007-05-15 15:10:00,21.36,21.39,21.36,21.37,434176.3942931258,2.1342,2.1372,2.1342,2.1352,434176.3943
2007-05-15 15:20:00,21.37,21.4,21.34,21.4,544098.5732814526,2.1352,2.1382,2.1322,2.1382,544098.5733
2007-05-15 15:30:00,21.4,21.43,21.39,21.43,847924.7730220493,2.1382,2.1412,2.1372,2.1412,847924.773
2007-05-15 15:40:00,21.43,21.44,21.37,21.4,1189688.7159533077,2.1412,2.1422,2.1352,2.1382,1189688.716
2007-05-15 15:50:00,21.4,21.42,21.36,21.42,3034695.2010376137,2.1382,2.1402,2.1342,2.1402,3034695.201
2007-05-16 09:30:00,21.51,21.54,21.45,21.54,1138780.804150454,2.1492,2.1522,2.1432,2.1522,1138780.8042
2007-05-16 09:40:00,21.54,21.58,21.53,21.57,686446.1738002594,2.1522,2.1562,2.1512,2.1552,686446.1738
2007-05-16 09:50:00,21.57,21.57,21.53,21.54,668936.4461738003,2.1552,2.1552,2.1512,2.1522,668936.4462
2007-05-16 10:00:00,21.54,21.56,21.53,21.56,769130.9987029831,2.1522,2.1542,2.1512,2.1542,769130.9987
2007-05-16 10:10:00,21.56,21.58,21.55,21.57,617380.0259403372,2.1542,2.1562,2.1532,2.1552,617380.0259
2007-05-16 10:20:00,21.58,21.59,21.58,21.58,560635.5382619974,2.1562,2.1572,2.1562,2.1562,560635.5383
2007-05-16 10:30:00,21.58,21.58,21.54,21.55,642671.8547341116,2.1562,2.1562,2.1522,2.1532,642671.8547
2007-05-16 10:40:00,21.54,21.55,21.52,21.52,516536.9649805448,2.1522,2.1532,2.1502,2.1502,516536.965
2007-05-16 10:50:00,21.53,21.56,21.5,21.5,1161802.8534370947,2.1512,2.1542,2.1482,2.1482,1161802.8534
2007-05-16 11:00:00,21.5,21.52,21.47,21.52,588845.6549935149,2.1482,2.1502,2.1452,2.1502,588845.655
2007-05-16 11:10:00,21.51,21.54,21.5,21.54,307068.7418936446,2.1492,2.1522,2.1482,2.1522,307068.7419
2007-05-16 11:20:00,21.54,21.58,21.54,21.58,989623.8651102463,2.1522,2.1562,2.1522,2.1562,989623.8651
2007-05-16 11:30:00,21.58,21.59,21.56,21.59,1159533.073929961,2.1562,2.1572,2.1542,2.1572,1159533.0739
2007-05-16 11:40:00,21.59,21.6,21.57,21.58,450064.850843061,2.1572,2.1582,2.1552,2.1562,450064.8508
2007-05-16 11:50:00,21.58,21.6,21.58,21.59,313229.5719844358,2.1562,2.1582,2.1562,2.1572,313229.572
2007-05-16 12:00:00,21.59,21.6,21.57,21.59,373540.8560311285,2.1572,2.1582,2.1552,2.1572,373540.856
2007-05-16 12:10:00,21.59,21.6,21.58,21.59,272697.7950713359,2.1572,2.1582,2.1562,2.1572,272697.7951
2007-05-16 12:20:00,21.58,21.59,21.58,21.58,187743.1906614786,2.1562,2.1572,2.1562,2.1562,187743.1907
2007-05-16 12:30:00,21.58,21.58,21.57,21.57,201361.86770428016,2.1562,2.1562,2.1552,2.1552,201361.8677
2007-05-16 12:40:00,21.57,21.58,21.56,21.56,382295.719844358,2.1552,2.1562,2.1542,2.1542,382295.7198
2007-05-16 12:50:00,21.56,21.58,21.54,21.58,535019.4552529183,2.1542,2.1562,2.1522,2.1562,535019.4553
2007-05-16 13:00:00,21.58,21.59,21.57,21.58,232490.27237354085,2.1562,2.1572,2.1552,2.1562,232490.2724
2007-05-16 13:10:00,21.58,21.58,21.55,21.55,263294.4228274968,2.1562,2.1562,2.1532,2.1532,263294.4228
2007-05-16 13:20:00,21.55,21.57,21.52,21.54,662451.3618677043,2.1532,2.1552,2.1502,2.1522,662451.3619
2007-05-16 13:30:00,21.54,21.58,21.54,21.57,352140.07782101166,2.1522,2.1562,2.1522,2.1552,352140.0778
2007-05-16 13:40:00,21.57,21.6,21.55,21.59,573281.4526588846,2.1552,2.1582,2.1532,2.1572,573281.4527
2007-05-16 13:50:00,21.59,21.59,21.56,21.56,259403.3722438392,2.1572,2.1572,2.1542,2.1542,259403.3722
2007-05-16 14:00:00,21.57,21.58,21.56,21.58,269455.25291828794,2.1552,2.1562,2.1542,2.1562,269455.2529
2007-05-16 14:10:00,21.58,21.59,21.58,21.59,450713.3592736706,2.1562,2.1572,2.1562,2.1572,450713.3593
2007-05-16 14:20:00,21.59,21.59,21.56,21.58,516212.71076524,2.1572,2.1572,2.1542,2.1562,516212.7108
2007-05-16 14:30:00,21.58,21.58,21.56,21.58,293450.06485084305,2.1562,2.1562,2.1542,2.1562,293450.0649
2007-05-16 14:40:00,21.58,21.59,21.57,21.58,307068.7418936446,2.1562,2.1572,2.1552,2.1562,307068.7419
2007-05-16 14:50:00,21.58,21.59,21.58,21.58,262970.168612192,2.1562,2.1572,2.1562,2.1562,262970.1686
2007-05-16 15:00:00,21.58,21.58,21.54,21.56,319390.402075227,2.1562,2.1562,2.1522,2.1542,319390.4021
2007-05-16 15:10:00,21.56,21.58,21.55,21.56,425421.5304798962,2.1542,2.1562,2.1532,2.1542,425421.5305
2007-05-16 15:20:00,21.56,21.58,21.56,21.58,393320.3631647212,2.1542,2.1562,2.1542,2.1562,393320.3632
2007-05-16 15:30:00,21.58,21.6,21.57,21.58,635538.261997406,2.1562,2.1582,2.1552,2.1562,635538.262
2007-05-16 15:40:00,21.59,21.6,21.58,21.59,1375486.381322957,2.1572,2.1582,2.1562,2.1572,1375486.3813
2007-05-16 15:50:00,21.59,21.6,21.56,21.58,2166666.6666666665,2.1572,2.1582,2.1542,2.1562,2166666.6667
2007-05-17 09:30:00,21.58,21.62,21.56,21.6,585927.3670557718,2.1562,2.1602,2.1542,2.1582,585927.3671
2007-05-17 09:40:00,21.6,21.61,21.58,21.58,579118.0285343709,2.1582,2.1592,2.1562,2.1562,579118.0285
2007-05-17 09:50:00,21.58,21.59,21.54,21.55,571660.1815823605,2.1562,2.1572,2.1522,2.1532,571660.1816
2007-05-17 10:00:00,21.55,21.6,21.53,21.58,783722.4383916991,2.1532,2.1582,2.1512,2.1562,783722.4384
2007-05-17 10:10:00,21.58,21.6,21.58,21.59,535992.2178988328,2.1562,2.1582,2.1562,2.1572,535992.2179
2007-05-17 10:20:00,21.59,21.6,21.57,21.57,458171.20622568094,2.1572,2.1582,2.1552,2.1552,458171.2062
2007-05-17 10:30:00,21.57,21.58,21.53,21.54,606355.3826199741,2.1552,2.1562,2.1512,2.1522,606355.3826
2007-05-17 10:40:00,21.54,21.54,21.5,21.52,383916.990920882,2.1522,2.1522,2.1482,2.1502,383916.9909
2007-05-17 10:50:00,21.52,21.58,21.51,21.58,376459.1439688716,2.1502,2.1562,2.1492,2.1562,376459.144
2007-05-17 11:00:00,21.58,21.59,21.58,21.59,535667.9636835279,2.1562,2.1572,2.1562,2.1572,535667.9637
2007-05-17 11:10:00,21.59,21.59,21.56,21.57,260051.8806744488,2.1572,2.1572,2.1542,2.1552,260051.8807
2007-05-17 11:20:00,21.57,21.59,21.56,21.58,381322.9571984436,2.1552,2.1572,2.1542,2.1562,381322.9572
2007-05-17 11:30:00,21.58,21.58,21.56,21.57,671530.4798962387,2.1562,2.1562,2.1542,2.1552,671530.4799
2007-05-17 11:40:00,21.57,21.59,21.57,21.57,419260.700389105,2.1552,2.1572,2.1552,2.1552,419260.7004
2007-05-17 11:50:00,21.57,21.58,21.54,21.55,244487.67833981843,2.1552,2.1562,2.1522,2.1532,244487.6783
2007-05-17 12:00:00,21.55,21.58,21.55,21.57,341763.9429312581,2.1532,2.1562,2.1532,2.1552,341763.9429
2007-05-17 12:10:00,21.57,21.58,21.55,21.57,212386.5110246433,2.1552,2.1562,2.1532,2.1552,212386.511
2007-05-17 12:20:00,21.57,21.57,21.54,21.56,247081.7120622568,2.1552,2.1552,2.1522,2.1542,247081.7121
2007-05-17 12:30:00,21.56,21.57,21.54,21.56,321335.9273670558,2.1542,2.1552,2.1522,2.1542,321335.9274
2007-05-17 12:40:00,21.55,21.57,21.54,21.56,227950.71335927368,2.1532,2.1552,2.1522,2.1542,227950.7134
2007-05-17 12:50:00,21.56,21.57,21.55,21.55,201361.86770428016,2.1542,2.1552,2.1532,2.1532,201361.8677
2007-05-17 13:00:00,21.55,21.55,21.53,21.54,225032.4254215305,2.1532,2.1532,2.1512,2.1522,225032.4254
2007-05-17 13:10:00,21.54,21.57,21.53,21.54,1020103.7613488976,2.1522,2.1552,2.1512,2.1522,1020103.7613
2007-05-17 13:20:00,21.54,21.57,21.53,21.55,202010.37613488967,2.1522,2.1552,2.1512,2.1532,202010.3761
2007-05-17 13:30:00,21.55,21.58,21.55,21.55,1263618.6770428016,2.1532,2.1562,2.1532,2.1532,1263618.677
2007-05-17 13:40:00,21.55,21.57,21.55,21.56,238326.84824902724,2.1532,2.1552,2.1532,2.1542,238326.8482
2007-05-17 13:50:00,21.56,21.58,21.55,21.57,283073.9299610895,2.1542,2.1562,2.1532,2.1552,283073.93
2007-05-17 14:00:00,21.57,21.59,21.55,21.58,323605.7068741894,2.1552,2.1572,2.1532,2.1562,323605.7069
2007-05-17 14:10:00,21.58,21.59,21.57,21.58,260700.3891050584,2.1562,2.1572,2.1552,2.1562,260700.3891
2007-05-17 14:20:00,21.58,21.6,21.58,21.6,459792.4773022049,2.1562,2.1582,2.1562,2.1582,459792.4773
2007-05-17 14:30:00,21.6,21.6,21.59,21.59,382619.9740596628,2.1582,2.1582,2.1572,2.1572,382619.9741
2007-05-17 14:40:00,21.59,21.6,21.58,21.59,297989.6238651103,2.1572,2.1582,2.1562,2.1572,297989.6239
2007-05-17 14:50:00,21.59,21.61,21.58,21.61,449416.3424124514,2.1572,2.1592,2.1562,2.1592,449416.3424
2007-05-17 15:00:00,21.61,21.62,21.58,21.58,656939.0402075227,2.1592,2.1602,2.1562,2.1562,656939.0402
2007-05-17 15:10:00,21.58,21.6,21.57,21.57,596303.5019455253,2.1562,2.1582,2.1552,2.1552,596303.5019
2007-05-17 15:20:00,21.57,21.57,21.54,21.54,558041.504539559,2.1552,2.1552,2.1522,2.1522,558041.5045
2007-05-17 15:30:00,21.54,21.55,21.52,21.53,663099.8702983139,2.1522,2.1532,2.1502,2.1512,663099.8703
2007-05-17 15:40:00,21.53,21.53,21.51,21.52,2348573.281452659,2.1512,2.1512,2.1492,2.1502,2348573.2815
2007-05-17 15:50:00,21.52,21.57,21.5,21.5,1295719.8443579767,2.1502,2.1552,2.1482,2.1482,1295719.8444
2007-05-18 09:30:00,21.57,21.61,21.48,21.48,4932230.869001297,2.1552,2.1592,2.1462,2.1462,4932230.869
2007-05-18 09:40:00,21.48,21.56,21.47,21.55,396887.159533074,2.1462,2.1542,2.1452,2.1532,396887.1595
2007-05-18 09:50:00,21.54,21.55,21.53,21.53,341439.6887159533,2.1522,2.1532,2.1512,2.1512,341439.6887
2007-05-18 10:00:00,21.54,21.57,21.53,21.53,480220.49286640726,2.1522,2.1552,2.1512,2.1512,480220.4929
2007-05-18 10:10:00,21.53,21.56,21.51,21.51,508430.6095979248,2.1512,2.1542,2.1492,2.1492,508430.6096
2007-05-18 10:20:00,21.51,21.54,21.47,21.47,836575.8754863814,2.1492,2.1522,2.1452,2.1452,836575.8755
2007-05-18 10:30:00,21.47,21.5,21.47,21.47,569714.6562905317,2.1452,2.1482,2.1452,2.1452,569714.6563
2007-05-18 10:40:00,21.47,21.57,21.47,21.49,491893.6446173801,2.1452,2.1552,2.1452,2.1472,491893.6446
2007-05-18 10:50:00,21.5,21.5,21.46,21.47,289559.01426718547,2.1482,2.1482,2.1442,2.1452,289559.0143
2007-05-18 11:00:00,21.47,21.48,21.45,21.48,371919.5849546044,2.1452,2.1462,2.1432,2.1462,371919.585
2007-05-18 11:10:00,21.48,21.49,21.46,21.48,464656.2905317769,2.1462,2.1472,2.1442,2.1462,464656.2905
2007-05-18 11:20:00,21.49,21.51,21.49,21.5,252594.0337224384,2.1472,2.1492,2.1472,2.1482,252594.0337
2007-05-18 11:30:00,21.5,21.51,21.48,21.5,379053.17769131,2.1482,2.1492,2.1462,2.1482,379053.1777
2007-05-18 11:40:00,21.5,21.5,21.48,21.49,456549.93514915695,2.1482,2.1482,2.1462,2.1472,456549.9351
2007-05-18 11:50:00,21.49,21.52,21.49,21.52,284046.6926070039,2.1472,2.1502,2.1472,2.1502,284046.6926
2007-05-18 12:00:00,21.52,21.52,21.51,21.52,142023.34630350195,2.1502,2.1502,2.1492,2.1502,142023.3463
2007-05-18 12:10:00,21.52,21.52,21.51,21.51,163748.37872892348,2.1502,2.1502,2.1492,2.1492,163748.3787
2007-05-18 12:20:00,21.51,21.54,21.51,21.53,358949.41634241247,2.1492,2.1522,2.1492,2.1512,358949.4163
2007-05-18 12:30:00,21.53,21.54,21.53,21.54,138456.54993514917,2.1512,2.1522,2.1512,2.1522,138456.5499
2007-05-18 12:40:00,21.54,21.56,21.54,21.55,464332.0363164721,2.1522,2.1542,2.1522,2.1532,464332.0363
2007-05-18 12:50:00,21.55,21.55,21.53,21.54,235408.5603112841,2.1532,2.1532,2.1512,2.1522,235408.5603
2007-05-18 13:00:00,21.55,21.57,21.53,21.54,279182.87937743193,2.1532,2.1552,2.1512,2.1522,279182.8794
2007-05-18 13:10:00,21.54,21.56,21.51,21.52,453955.90142671857,2.1522,2.1542,2.1492,2.1502,453955.9014
2007-05-18 13:20:00,21.52,21.53,21.51,21.52,271076.5239948119,2.1502,2.1512,2.1492,2.1502,271076.524
2007-05-18 13:30:00,21.51,21.52,21.49,21.5,318741.8936446174,2.1492,2.1502,2.1472,2.1482,318741.8936
2007-05-18 13:40:00,21.5,21.54,21.5,21.54,310311.2840466926,2.1482,2.1522,2.1482,2.1522,310311.284
2007-05-18 13:50:00,21.54,21.54,21.51,21.51,141699.09208819715,2.1522,2.1522,2.1492,2.1492,141699.0921
2007-05-18 14:00:00,21.51,21.51,21.5,21.5,437418.9364461738,2.1492,2.1492,2.1482,2.1482,437418.9364
2007-05-18 14:10:00,21.5,21.51,21.5,21.51,247730.2204928664,2.1482,2.1492,2.1482,2.1492,247730.2205
2007-05-18 14:20:00,21.51,21.63,21.5,21.5,852788.5862516213,2.1492,2.1611,2.1482,2.1482,852788.5863
2007-05-18 14:30:00,21.5,21.51,21.49,21.5,351815.82360570686,2.1482,2.1492,2.1472,2.1482,351815.8236
2007-05-18 14:40:00,21.5,21.51,21.48,21.5,472114.1374837873,2.1482,2.1492,2.1462,2.1482,472114.1375
2007-05-18 14:50:00,21.5,21.5,21.49,21.5,378080.4150453956,2.1482,2.1482,2.1472,2.1482,378080.415
2007-05-18 15:00:00,21.51,21.53,21.49,21.5,315499.3514915694,2.1492,2.1512,2.1472,2.1482,315499.3515
2007-05-18 15:10:00,21.5,21.51,21.48,21.49,421530.47989623866,2.1482,2.1492,2.1462,2.1472,421530.4799
2007-05-18 15:20:00,21.49,21.5,21.49,21.5,390726.32944228273,2.1472,2.1482,2.1472,2.1482,390726.3294
2007-05-18 15:30:00,21.49,21.52,21.49,21.52,570687.4189364462,2.1472,2.1502,2.1472,2.1502,570687.4189
2007-05-18 15:40:00,21.52,21.57,21.52,21.55,1549286.6407263295,2.1502,2.1552,2.1502,2.1532,1549286.6407
2007-05-18 15:50:00,21.55,21.58,21.54,21.57,2504215.3047989625,2.1532,2.1562,2.1522,2.1552,2504215.3048
2007-05-21 09:30:00,21.71,21.76,21.63,21.76,2483787.28923476,2.1691,2.1741,2.1611,2.1741,2483787.2892
2007-05-21 09:40:00,21.75,21.85,21.75,21.81,1860570.6874189363,2.1731,2.1831,2.1731,2.1791,1860570.6874
2007-05-21 09:50:00,21.81,21.81,21.59,21.76,2431258.1063553826,2.1791,2.1791,2.1572,2.1741,2431258.1064
2007-05-21 10:00:00,21.76,21.81,21.76,21.81,1052529.1828793774,2.1741,2.1791,2.1741,2.1791,1052529.1829
2007-05-21 10:10:00,21.81,21.85,21.8,21.84,1455901.4267185477,2.1791,2.1831,2.1781,2.1821,1455901.4267
2007-05-21 10:20:00,21.84,21.9,21.83,21.88,2037289.234760052,2.1821,2.1881,2.1811,2.1861,2037289.2348
2007-05-21 10:30:00,21.89,21.9,21.88,21.89,1486057.0687418936,2.1871,2.1881,2.1861,2.1871,1486057.0687
2007-05-21 10:40:00,21.89,21.9,21.89,21.9,2088845.654993515,2.1871,2.1881,2.1871,2.1881,2088845.655
2007-05-21 10:50:00,21.9,21.9,21.88,21.89,1798313.878080415,2.1881,2.1881,2.1861,2.1871,1798313.8781
2007-05-21 11:00:00,21.89,21.9,21.83,21.89,2310311.284046693,2.1871,2.1881,2.1811,2.1871,2310311.284
2007-05-21 11:10:00,21.9,21.9,21.85,21.85,999351.4915693904,2.1881,2.1881,2.1831,2.1831,999351.4916
2007-05-21 11:20:00,21.85,21.88,21.83,21.88,915369.6498054474,2.1831,2.1861,2.1811,2.1861,915369.6498
2007-05-21 11:30:00,21.88,21.88,21.85,21.85,405317.7691309987,2.1861,2.1861,2.1831,2.1831,405317.7691
2007-05-21 11:40:00,21.85,21.86,21.85,21.86,351167.31517509726,2.1831,2.1841,2.1831,2.1841,351167.3152
2007-05-21 11:50:00,21.86,21.88,21.86,21.88,424773.0220492866,2.1841,2.1861,2.1841,2.1861,424773.022
2007-05-21 12:00:00,21.88,21.9,21.88,21.9,947795.0713359274,2.1861,2.1881,2.1861,2.1881,947795.0713
2007-05-21 12:10:00,21.9,21.91,21.89,21.89,841439.6887159534,2.1881,2.1891,2.1871,2.1871,841439.6887
2007-05-21 12:20:00,21.89,21.9,21.89,21.89,549610.8949416343,2.1871,2.1881,2.1871,2.1871,549610.8949
2007-05-21 12:30:00,21.89,21.89,21.85,21.86,1006485.084306096,2.1871,2.1871,2.1831,2.1841,1006485.0843
2007-05-21 12:40:00,21.85,21.88,21.85,21.88,417315.1750972763,2.1831,2.1861,2.1831,2.1861,417315.1751
2007-05-21 12:50:00,21.88,21.89,21.88,21.89,399156.93904020754,2.1861,2.1871,2.1861,2.1871,399156.939
2007-05-21 13:00:00,21.89,21.9,21.89,21.89,725032.4254215305,2.1871,2.1881,2.1871,2.1871,725032.4254
2007-05-21 13:10:00,21.89,21.93,21.89,21.93,1368677.0428015564,2.1871,2.1911,2.1871,2.1911,1368677.0428
2007-05-21 13:20:00,21.93,21.94,21.9,21.9,638132.2957198444,2.1911,2.1921,2.1881,2.1881,638132.2957
2007-05-21 13:30:00,21.9,21.9,21.85,21.86,651102.4643320363,2.1881,2.1881,2.1831,2.1841,651102.4643
2007-05-21 13:40:00,21.86,21.88,21.85,21.88,651102.4643320363,2.1841,2.1861,2.1831,2.1861,651102.4643
2007-05-21 13:50:00,21.88,21.88,21.86,21.87,595979.2477302206,2.1861,2.1861,2.1841,2.1851,595979.2477
2007-05-21 14:00:00,21.87,21.88,21.86,21.88,388456.5499351492,2.1851,2.1861,2.1841,2.1861,388456.5499
2007-05-21 14:10:00,21.88,21.89,21.87,21.87,598897.5356679637,2.1861,2.1871,2.1851,2.1851,598897.5357
2007-05-21 14:20:00,21.87,21.89,21.87,21.88,451361.8677042802,2.1851,2.1871,2.1851,2.1861,451361.8677
2007-05-21 14:30:00,21.89,21.89,21.88,21.89,418612.1919584955,2.1871,2.1871,2.1861,2.1871,418612.192
2007-05-21 14:40:00,21.89,21.9,21.89,21.9,465953.3073929961,2.1871,2.1881,2.1871,2.1881,465953.3074
2007-05-21 14:50:00,21.89,21.9,21.85,21.85,704280.1556420233,2.1871,2.1881,2.1831,2.1831,704280.1556
2007-05-21 15:00:00,21.85,21.86,21.81,21.84,1250000.0,2.1831,2.1841,2.1791,2.1821,1250000.0
2007-05-21 15:10:00,21.83,21.87,21.83,21.84,1098249.027237354,2.1811,2.1851,2.1811,2.1821,1098249.0272
2007-05-21 15:20:00,21.84,21.85,21.81,21.82,1173800.2594033722,2.1821,2.1831,2.1791,2.1801,1173800.2594
2007-05-21 15:30:00,21.82,21.84,21.81,21.83,900453.9559014267,2.1801,2.1821,2.1791,2.1811,900453.9559
2007-05-21 15:40:00,21.83,21.87,21.83,21.85,1871919.5849546045,2.1811,2.1851,2.1811,2.1831,1871919.585
2007-05-21 15:50:00,21.85,21.86,21.83,21.85,2107976.653696498,2.1831,2.1841,2.1811,2.1831,2107976.6537
2007-05-22 09:30:00,21.95,22.02,21.9,21.94,1420557.7172503243,2.1931,2.2001,2.1881,2.1921,1420557.7173
2007-05-22 09:40:00,21.94,21.94,21.9,21.91,723411.1543450064,2.1921,2.1921,2.1881,2.1891,723411.1543
2007-05-22 09:50:00,21.91,21.91,21.85,21.87,970817.120622568,2.1891,2.1891,2.1831,2.1851,970817.1206
2007-05-22 10:00:00,21.86,21.89,21.86,21.88,907911.8028534373,2.1841,2.1871,2.1841,2.1861,907911.8029
2007-05-22 10:10:00,21.88,21.93,21.88,21.89,1027561.608300908,2.1861,2.1911,2.1861,2.1871,1027561.6083
2007-05-22 10:20:00,21.89,21.95,21.87,21.95,680933.8521400779,2.1871,2.1931,2.1851,2.1931,680933.8521
2007-05-22 10:30:00,21.95,21.97,21.93,21.94,921854.7341115436,2.1931,2.1951,2.1911,2.1921,921854.7341
2007-05-22 10:40:00,21.94,21.99,21.93,21.98,483463.0350194552,2.1921,2.1971,2.1911,2.1961,483463.035
2007-05-22 10:50:00,21.99,22.0,21.96,21.99,1043450.064850843,2.1971,2.1981,2.1941,2.1971,1043450.0649
2007-05-22 11:00:00,22.0,22.0,21.96,21.97,707198.4435797666,2.1981,2.1981,2.1941,2.1951,707198.4436
2007-05-22 11:10:00,21.97,21.99,21.96,21.98,600843.0609597925,2.1951,2.1971,2.1941,2.1961,600843.061
2007-05-22 11:20:00,21.98,22.04,21.97,22.04,730220.4928664073,2.1961,2.2021,2.1951,2.2021,730220.4929
2007-05-22 11:30:00,22.04,22.04,22.03,22.03,395590.1426718548,2.2021,2.2021,2.2011,2.2011,395590.1427
2007-05-22 11:40:00,22.03,22.03,21.96,21.98,777561.6083009079,2.2011,2.2011,2.1941,2.1961,777561.6083
2007-05-22 11:50:00,21.98,22.03,21.98,22.03,540207.5226977951,2.1961,2.2011,2.1961,2.2011,540207.5227
2007-05-22 12:00:00,22.03,22.04,22.01,22.03,373540.8560311285,2.2011,2.2021,2.1991,2.2011,373540.856
2007-05-22 12:10:00,22.03,22.04,22.03,22.03,296692.6070038911,2.2011,2.2021,2.2011,2.2011,296692.607
2007-05-22 12:20:00,22.03,22.04,22.02,22.04,309338.5214007782,2.2011,2.2021,2.2001,2.2021,309338.5214
2007-05-22 12:30:00,22.04,22.05,22.03,22.04,1126783.3981841763,2.2021,2.2031,2.2011,2.2021,1126783.3982
2007-05-22 12:40:00,22.05,22.05,22.04,22.05,591763.9429312581,2.2031,2.2031,2.2021,2.2031,591763.9429
2007-05-22 12:50:00,22.05,22.13,22.05,22.12,916666.6666666667,2.2031,2.2111,2.2031,2.2101,916666.6667
2007-05-22 13:00:00,22.12,22.13,22.1,22.11,452010.3761348898,2.2101,2.2111,2.2081,2.2091,452010.3761
2007-05-22 13:10:00,22.11,22.11,22.1,22.1,364137.4837872893,2.2091,2.2091,2.2081,2.2081,364137.4838
2007-05-22 13:20:00,22.1,22.1,22.07,22.08,732166.018158236,2.2081,2.2081,2.2051,2.2061,732166.0182
2007-05-22 13:30:00,22.08,22.1,22.07,22.07,393968.8715953308,2.2061,2.2081,2.2051,2.2051,393968.8716
2007-05-22 13:40:00,22.07,22.12,22.07,22.12,712386.5110246433,2.2051,2.2101,2.2051,2.2101,712386.511
2007-05-22 13:50:00,22.12,22.16,22.1,22.11,779182.8793774319,2.2101,2.2141,2.2081,2.2091,779182.8794
2007-05-22 14:00:00,22.11,22.12,22.08,22.12,617704.2801556421,2.2091,2.2101,2.2061,2.2101,617704.2802
2007-05-22 14:10:00,22.12,22.12,22.08,22.09,680609.597924773,2.2101,2.2101,2.2061,2.2071,680609.5979
2007-05-22 14:20:00,22.09,22.09,22.08,22.09,401102.4643320363,2.2071,2.2071,2.2061,2.2071,401102.4643
2007-05-22 14:30:00,22.09,22.1,22.08,22.08,481517.50972762646,2.2071,2.2081,2.2061,2.2061,481517.5097
2007-05-22 14:40:00,22.08,22.11,22.03,22.07,1462062.2568093385,2.2061,2.2091,2.2011,2.2051,1462062.2568
2007-05-22 14:50:00,22.07,22.1,22.06,22.1,590791.1802853437,2.2051,2.2081,2.2041,2.2081,590791.1803
2007-05-22 15:00:00,22.09,22.12,22.09,22.12,495784.6952010376,2.2071,2.2101,2.2071,2.2101,495784.6952
2007-05-22 15:10:00,22.12,22.12,22.07,22.07,721141.3748378729,2.2101,2.2101,2.2051,2.2051,721141.3748
2007-05-22 15:20:00,22.07,22.09,22.06,22.09,710440.9857328145,2.2051,2.2071,2.2041,2.2071,710440.9857
2007-05-22 15:30:00,22.09,22.11,22.08,22.11,971141.3748378728,2.2071,2.2091,2.2061,2.2091,971141.3748
2007-05-22 15:40:00,22.11,22.13,22.1,22.1,1568741.8936446174,2.2091,2.2111,2.2081,2.2081,1568741.8936
2007-05-22 15:50:00,22.1,22.11,22.08,22.09,2400778.2101167315,2.2081,2.2091,2.2061,2.2071,2400778.2101
2007-05-23 09:30:00,22.2,22.2,22.1,22.1,1683852.140077821,2.2181,2.2181,2.2081,2.2081,1683852.1401
2007-05-23 09:40:00,22.1,22.1,22.05,22.1,823605.7068741894,2.2081,2.2081,2.2031,2.2081,823605.7069
2007-05-23 09:50:00,22.09,22.11,22.09,22.1,488651.10246433207,2.2071,2.2091,2.2071,2.2081,488651.1025
2007-05-23 10:00:00,22.1,22.12,22.1,22.11,696822.308690013,2.2081,2.2101,2.2081,2.2091,696822.3087
2007-05-23 10:10:00,22.11,22.11,22.02,22.02,871919.5849546044,2.2091,2.2091,2.2001,2.2001,871919.585
2007-05-23 10:20:00,22.02,22.04,21.97,22.01,932879.3774319066,2.2001,2.2021,2.1951,2.1991,932879.3774
2007-05-23 10:30:00,22.01,22.07,22.01,22.04,633268.4824902724,2.1991,2.2051,2.1991,2.2021,633268.4825
2007-05-23 10:40:00,22.04,22.09,22.02,22.09,787613.4889753567,2.2021,2.2071,2.2001,2.2071,787613.489
2007-05-23 10:50:00,22.09,22.14,22.09,22.11,750324.2542153049,2.2071,2.2121,2.2071,2.2091,750324.2542
2007-05-23 11:00:00,22.11,22.13,22.11,22.12,510700.3891050584,2.2091,2.2111,2.2091,2.2101,510700.3891
2007-05-23 11:10:00,22.12,22.13,22.08,22.08,476329.4422827497,2.2101,2.2111,2.2061,2.2061,476329.4423
2007-05-23 11:20:00,22.08,22.11,22.04,22.05,718223.0869001297,2.2061,2.2091,2.2021,2.2031,718223.0869
2007-05-23 11:30:00,22.05,22.05,22.04,22.04,292801.55642023345,2.2031,2.2031,2.2021,2.2021,292801.5564
2007-05-23 11:40:00,22.04,22.11,22.04,22.11,612516.2127107653,2.2021,2.2091,2.2021,2.2091,612516.2127
2007-05-23 11:50:00,22.11,22.13,22.1,22.1,732166.018158236,2.2091,2.2111,2.2081,2.2081,732166.0182
2007-05-23 12:00:00,22.1,22.12,22.1,22.12,497405.9662775616,2.2081,2.2101,2.2081,2.2101,497405.9663
2007-05-23 12:10:00,22.12,22.12,22.1,22.12,311284.046692607,2.2101,2.2101,2.2081,2.2101,311284.0467
2007-05-23 12:20:00,22.12,22.12,22.1,22.11,291504.53955901426,2.2101,2.2101,2.2081,2.2091,291504.5396
2007-05-23 12:30:00,22.11,22.12,22.1,22.11,547341.1154345006,2.2091,2.2101,2.2081,2.2091,547341.1154
2007-05-23 12:40:00,22.11,22.12,22.1,22.11,355382.6199740597,2.2091,2.2101,2.2081,2.2091,355382.62
2007-05-23 12:50:00,22.11,22.12,22.1,22.1,534695.2010376136,2.2091,2.2101,2.2081,2.2081,534695.201
2007-05-23 13:00:00,22.1,22.11,22.1,22.11,350194.55252918287,2.2081,2.2091,2.2081,2.2091,350194.5525
2007-05-23 13:10:00,22.11,22.12,22.11,22.11,639429.3125810636,2.2091,2.2101,2.2091,2.2091,639429.3126
2007-05-23 13:20:00,22.11,22.11,22.1,22.11,209468.2230869001,2.2091,2.2091,2.2081,2.2091,209468.2231
2007-05-23 13:30:00,22.11,22.11,22.11,22.11,313553.8261997406,2.2091,2.2091,2.2091,2.2091,313553.8262
2007-05-23 13:40:00,22.11,22.11,22.1,22.1,291828.79377431906,2.2091,2.2091,2.2081,2.2081,291828.7938
2007-05-23 13:50:00,22.1,22.11,22.08,22.08,443255.5123216602,2.2081,2.2091,2.2061,2.2061,443255.5123
2007-05-23 14:00:00,22.08,22.08,22.06,22.08,693579.766536965,2.2061,2.2061,2.2041,2.2061,693579.7665
2007-05-23 14:10:00,22.07,22.1,22.07,22.08,560311.2840466927,2.2051,2.2081,2.2051,2.2061,560311.284
2007-05-23 14:20:00,22.08,22.08,22.0,22.01,787937.7431906615,2.2061,2.2061,2.1981,2.1991,787937.7432
2007-05-23 14:30:00,22.01,22.06,22.0,22.06,583657.5875486381,2.1991,2.2041,2.1981,2.2041,583657.5875
2007-05-23 14:40:00,22.06,22.06,22.0,22.01,780479.8962386511,2.2041,2.2041,2.1981,2.1991,780479.8962
2007-05-23 14:50:00,22.01,22.07,22.01,22.05,463359.2736705577,2.1991,2.2051,2.1991,2.2031,463359.2737
2007-05-23 15:00:00,22.05,22.07,22.04,22.05,416342.4124513619,2.2031,2.2051,2.2021,2.2031,416342.4125
2007-05-23 15:10:00,22.05,22.05,22.02,22.04,525291.8287937744,2.2031,2.2031,2.2001,2.2021,525291.8288
2007-05-23 15:20:00,22.04,22.06,22.02,22.05,496757.457846952,2.2021,2.2041,2.2001,2.2031,496757.4578
2007-05-23 15:30:00,22.05,22.05,22.03,22.04,569066.1478599221,2.2031,2.2031,2.2011,2.2021,569066.1479
2007-05-23 15:40:00,22.04,22.05,22.04,22.04,678015.5642023346,2.2021,2.2031,2.2021,2.2021,678015.5642
2007-05-23 15:50:00,22.04,22.04,22.0,22.0,1220817.120622568,2.2021,2.2021,2.1981,2.1981,1220817.1206
2007-05-24 09:30:00,22.08,22.14,22.05,22.06,1107328.1452658884,2.2061,2.2121,2.2031,2.2041,1107328.1453
2007-05-24 09:40:00,22.05,22.06,22.03,22.04,345654.9935149157,2.2031,2.2041,2.2011,2.2021,345654.9935
2007-05-24 09:50:00,22.04,22.05,22.03,22.04,425745.784695201,2.2021,2.2031,2.2011,2.2021,425745.7847
2007-05-24 10:00:00,22.05,22.11,22.04,22.06,1112191.9584954605,2.2031,2.2091,2.2021,2.2041,1112191.9585
2007-05-24 10:10:00,22.07,22.09,22.0,22.07,922503.2425421532,2.2051,2.2071,2.1981,2.2051,922503.2425
2007-05-24 10:20:00,22.06,22.06,22.04,22.04,524319.0661478599,2.2041,2.2041,2.2021,2.2021,524319.0661
2007-05-24 10:30:00,22.05,22.05,21.95,21.95,768482.4902723735,2.2031,2.2031,2.1931,2.1931,768482.4903
2007-05-24 10:40:00,21.95,21.98,21.88,21.9,915369.6498054474,2.1931,2.1961,2.1861,2.1881,915369.6498
2007-05-24 10:50:00,21.9,21.94,21.87,21.9,569390.402075227,2.1881,2.1921,2.1851,2.1881,569390.4021
2007-05-24 11:00:00,21.9,21.96,21.89,21.95,545719.8443579767,2.1881,2.1941,2.1871,2.1931,545719.8444
2007-05-24 11:10:00,21.95,21.96,21.87,21.88,461089.4941634241,2.1931,2.1941,2.1851,2.1861,461089.4942
2007-05-24 11:20:00,21.88,21.91,21.86,21.88,462710.7652399481,2.1861,2.1891,2.1841,2.1861,462710.7652
2007-05-24 11:30:00,21.89,21.9,21.87,21.88,425745.784695201,2.1871,2.1881,2.1851,2.1861,425745.7847
2007-05-24 11:40:00,21.87,21.91,21.85,21.9,388780.80415045394,2.1851,2.1891,2.1831,2.1881,388780.8042
2007-05-24 11:50:00,21.9,21.94,21.9,21.94,332360.5706874189,2.1881,2.1921,2.1881,2.1921,332360.5707
2007-05-24 12:00:00,21.94,21.95,21.9,21.91,261673.1517509728,2.1921,2.1931,2.1881,2.1891,261673.1518
2007-05-24 12:10:00,21.91,21.92,21.87,21.91,424448.7678339818,2.1891,2.1901,2.1851,2.1891,424448.7678
2007-05-24 12:20:00,21.91,21.93,21.9,21.9,390726.32944228273,2.1891,2.1911,2.1881,2.1881,390726.3294
2007-05-24 12:30:00,21.9,21.91,21.84,21.86,685473.411154345,2.1881,2.1891,2.1821,2.1841,685473.4112
2007-05-24 12:40:00,21.86,21.87,21.83,21.86,455577.17250324256,2.1841,2.1851,2.1811,2.1841,455577.1725
2007-05-24 12:50:00,21.86,21.88,21.84,21.84,617704.2801556421,2.1841,2.1861,2.1821,2.1821,617704.2802
2007-05-24 13:00:00,21.84,21.85,21.79,21.79,566472.1141374838,2.1821,2.1831,2.1771,2.1771,566472.1141
2007-05-24 13:10:00,21.79,21.83,21.79,21.81,449740.5966277562,2.1771,2.1811,2.1771,2.1791,449740.5966
2007-05-24 13:20:00,21.81,21.83,21.8,21.82,523346.3035019455,2.1791,2.1811,2.1781,2.1801,523346.3035
2007-05-24 13:30:00,21.82,21.83,21.79,21.8,506485.084306096,2.1801,2.1811,2.1771,2.1781,506485.0843
2007-05-24 13:40:00,21.8,21.83,21.79,21.82,458819.71465629054,2.1781,2.1811,2.1771,2.1801,458819.7147
2007-05-24 13:50:00,21.82,21.85,21.82,21.83,554150.4539559014,2.1801,2.1831,2.1801,2.1811,554150.454
2007-05-24 14:00:00,21.83,21.84,21.81,21.82,334630.35019455256,2.1811,2.1821,2.1791,2.1801,334630.3502
2007-05-24 14:10:00,21.81,21.83,21.76,21.78,505512.3216601816,2.1791,2.1811,2.1741,2.1761,505512.3217
2007-05-24 14:20:00,21.78,21.82,21.78,21.82,492217.8988326849,2.1761,2.1801,2.1761,2.1801,492217.8988
2007-05-24 14:30:00,21.82,21.82,21.76,21.78,555447.4708171206,2.1801,2.1801,2.1741,2.1761,555447.4708
2007-05-24 14:40:00,21.78,21.82,21.77,21.81,556744.4876783398,2.1761,2.1801,2.1751,2.1791,556744.4877
2007-05-24 14:50:00,21.8,21.82,21.79,21.79,552529.1828793774,2.1781,2.1801,2.1771,2.1771,552529.1829
2007-05-24 15:00:00,21.79,21.82,21.78,21.8,564202.3346303502,2.1771,2.1801,2.1761,2.1781,564202.3346
2007-05-24 15:10:00,21.8,21.81,21.77,21.78,655642.0233463035,2.1781,2.1791,2.1751,2.1761,655642.0233
2007-05-24 15:20:00,21.78,21.79,21.77,21.78,586900.1297016861,2.1761,2.1771,2.1751,2.1761,586900.1297
2007-05-24 15:30:00,21.78,21.79,21.76,21.76,777561.6083009079,2.1761,2.1771,2.1741,2.1741,777561.6083
2007-05-24 15:40:00,21.76,21.79,21.72,21.72,2335278.8586251624,2.1741,2.1771,2.1701,2.1701,2335278.8586
2007-05-24 15:50:00,21.72,21.77,21.72,21.75,2266212.71076524,2.1701,2.1751,2.1701,2.1731,2266212.7108
2007-05-25 09:30:00,21.79,21.83,21.74,21.77,1076848.2490272373,2.1771,2.1811,2.1721,2.1751,1076848.249
2007-05-25 09:40:00,21.77,21.78,21.72,21.77,583981.841763943,2.1751,2.1761,2.1701,2.1751,583981.8418
2007-05-25 09:50:00,21.77,21.78,21.74,21.75,484111.5434500648,2.1751,2.1761,2.1721,2.1731,484111.5435
2007-05-25 10:00:00,21.74,21.75,21.71,21.71,505512.3216601816,2.1721,2.1731,2.1691,2.1691,505512.3217
2007-05-25 10:10:00,21.71,21.72,21.7,21.7,543774.3190661479,2.1691,2.1701,2.1681,2.1681,543774.3191
2007-05-25 10:20:00,21.7,21.7,21.64,21.66,724059.662775616,2.1681,2.1681,2.1621,2.1641,724059.6628
2007-05-25 10:30:00,21.66,21.73,21.65,21.73,967898.8326848248,2.1641,2.1711,2.1631,2.1711,967898.8327
2007-05-25 10:40:00,21.73,21.74,21.71,21.72,705577.1725032425,2.1711,2.1721,2.1691,2.1701,705577.1725
2007-05-25 10:50:00,21.71,21.73,21.68,21.7,528210.1167315175,2.1691,2.1711,2.1661,2.1681,528210.1167
2007-05-25 11:00:00,21.7,21.72,21.69,21.72,410830.0907911803,2.1681,2.1701,2.1671,2.1701,410830.0908
2007-05-25 11:10:00,21.72,21.74,21.68,21.74,1105706.8741893645,2.1701,2.1721,2.1661,2.1721,1105706.8742
2007-05-25 11:20:00,21.74,21.79,21.74,21.79,501621.271076524,2.1721,2.1771,2.1721,2.1771,501621.2711
2007-05-25 11:30:00,21.79,21.82,21.79,21.82,439364.4617380026,2.1771,2.1801,2.1771,2.1801,439364.4617
2007-05-25 11:40:00,21.82,21.82,21.78,21.78,305771.7250324254,2.1801,2.1801,2.1761,2.1761,305771.725
2007-05-25 11:50:00,21.78,21.79,21.75,21.76,361867.70428015565,2.1761,2.1771,2.1731,2.1741,361867.7043
2007-05-25 12:00:00,21.76,21.79,21.7,21.71,650129.701686122,2.1741,2.1771,2.1681,2.1691,650129.7017
2007-05-25 12:10:00,21.71,21.71,21.67,21.69,444876.78339818417,2.1691,2.1691,2.1651,2.1671,444876.7834
2007-05-25 12:20:00,21.69,21.71,21.66,21.66,383916.990920882,2.1671,2.1691,2.1641,2.1641,383916.9909
2007-05-25 12:30:00,21.66,21.7,21.66,21.68,352140.07782101166,2.1641,2.1681,2.1641,2.1661,352140.0778
2007-05-25 12:40:00,21.68,21.7,21.68,21.7,260051.8806744488,2.1661,2.1681,2.1661,2.1681,260051.8807
2007-05-25 12:50:00,21.7,21.7,21.67,21.68,309662.775616083,2.1681,2.1681,2.1651,2.1661,309662.7756
2007-05-25 13:00:00,21.68,21.71,21.68,21.7,175097.27626459143,2.1661,2.1691,2.1661,2.1681,175097.2763
2007-05-25 13:10:00,21.7,21.74,21.7,21.7,319066.1478599222,2.1681,2.1721,2.1681,2.1681,319066.1479
2007-05-25 13:20:00,21.7,21.72,21.69,21.7,204928.6640726329,2.1681,2.1701,2.1671,2.1681,204928.6641
2007-05-25 13:30:00,21.7,21.7,21.69,21.7,156939.0402075227,2.1681,2.1681,2.1671,2.1681,156939.0402
2007-05-25 13:40:00,21.7,21.7,21.68,21.69,236057.0687418937,2.1681,2.1681,2.1661,2.1671,236057.0687
2007-05-25 13:50:00,21.69,21.69,21.67,21.68,178015.56420233464,2.1671,2.1671,2.1651,2.1661,178015.5642
2007-05-25 14:00:00,21.68,21.72,21.68,21.7,337548.63813229575,2.1661,2.1701,2.1661,2.1681,337548.6381
2007-05-25 14:10:00,21.7,21.72,21.68,21.72,244163.42412451364,2.1681,2.1701,2.1661,2.1701,244163.4241
2007-05-25 14:20:00,21.71,21.74,21.71,21.72,261673.1517509728,2.1691,2.1721,2.1691,2.1701,261673.1518
2007-05-25 14:30:00,21.72,21.73,21.72,21.73,270752.2697795071,2.1701,2.1711,2.1701,2.1711,270752.2698
2007-05-25 14:40:00,21.73,21.75,21.72,21.75,393320.3631647212,2.1711,2.1731,2.1701,2.1731,393320.3632
2007-05-25 14:50:00,21.75,21.8,21.73,21.77,417639.4293125811,2.1731,2.1781,2.1711,2.1751,417639.4293
2007-05-25 15:00:00,21.77,21.79,21.77,21.79,250972.7626459144,2.1751,2.1771,2.1751,2.1771,250972.7626
2007-05-25 15:10:00,21.79,21.8,21.79,21.8,429636.83527885866,2.1771,2.1781,2.1771,2.1781,429636.8353
2007-05-25 15:20:00,21.8,21.81,21.78,21.8,486057.0687418936,2.1781,2.1791,2.1761,2.1781,486057.0687
2007-05-25 15:30:00,21.8,21.82,21.79,21.82,454604.40985732817,2.1781,2.1801,2.1771,2.1801,454604.4099
2007-05-25 15:40:00,21.82,21.84,21.8,21.81,660505.8365758755,2.1801,2.1821,2.1781,2.1791,660505.8366
2007-05-25 15:50:00,21.81,21.83,21.79,21.83,1077496.757457847,2.1791,2.1811,2.1771,2.1811,1077496.7575
2007-05-29 09:30:00,21.94,21.95,21.83,21.91,1030479.8962386512,2.1921,2.1931,2.1811,2.1891,1030479.8962
2007-05-29 09:40:00,21.9,22.04,21.87,22.0,670557.7172503243,2.1881,2.2021,2.1851,2.1981,670557.7173
2007-05-29 09:50:00,22.0,22.02,21.96,21.99,1034695.2010376136,2.1981,2.2001,2.1941,2.1971,1034695.201
2007-05-29 10:00:00,21.99,22.02,21.97,21.98,900453.9559014267,2.1971,2.2001,2.1951,2.1961,900453.9559
2007-05-29 10:10:00,21.98,21.99,21.94,21.98,599870.2983138781,2.1961,2.1971,2.1921,2.1961,599870.2983
2007-05-29 10:20:00,21.98,22.01,21.97,22.01,400778.2101167315,2.1961,2.1991,2.1951,2.1991,400778.2101
2007-05-29 10:30:00,22.0,22.03,21.97,22.02,771076.5239948119,2.1981,2.2011,2.1951,2.2001,771076.524
2007-05-29 10:40:00,22.02,22.02,22.0,22.02,471789.8832684825,2.2001,2.2001,2.1981,2.2001,471789.8833
2007-05-29 10:50:00,22.02,22.03,22.01,22.02,487029.8313878081,2.2001,2.2011,2.1991,2.2001,487029.8314
2007-05-29 11:00:00,22.02,22.03,21.97,21.98,574902.7237354086,2.2001,2.2011,2.1951,2.1961,574902.7237
2007-05-29 11:10:00,21.98,22.0,21.95,21.95,675421.5304798962,2.1961,2.1981,2.1931,2.1931,675421.5305
2007-05-29 11:20:00,21.95,21.96,21.92,21.95,792153.0479896239,2.1931,2.1941,2.1901,2.1931,792153.048
2007-05-29 11:30:00,21.94,21.97,21.94,21.96,745136.1867704281,2.1921,2.1951,2.1921,2.1941,745136.1868
2007-05-29 11:40:00,21.96,21.99,21.94,21.97,550583.6575875486,2.1941,2.1971,2.1921,2.1951,550583.6576
2007-05-29 11:50:00,21.97,21.99,21.91,21.92,541828.7937743191,2.1951,2.1971,2.1891,2.1901,541828.7938
2007-05-29 12:00:00,21.91,21.95,21.91,21.94,447795.07133592735,2.1891,2.1931,2.1891,2.1921,447795.0713
2007-05-29 12:10:00,21.94,21.95,21.92,21.94,419909.20881971467,2.1921,2.1931,2.1901,2.1921,419909.2088
2007-05-29 12:20:00,21.94,21.94,21.93,21.94,252594.0337224384,2.1921,2.1921,2.1911,2.1921,252594.0337
2007-05-29 12:30:00,21.94,21.95,21.93,21.94,455901.42671854736,2.1921,2.1931,2.1911,2.1921,455901.4267
2007-05-29 12:40:00,21.95,21.97,21.93,21.97,647535.6679636835,2.1931,2.1951,2.1911,2.1951,647535.668
2007-05-29 12:50:00,21.97,21.99,21.97,21.98,286964.9805447471,2.1951,2.1971,2.1951,2.1961,286964.9805
2007-05-29 13:00:00,21.98,21.99,21.95,21.98,188715.953307393,2.1961,2.1971,2.1931,2.1961,188715.9533
2007-05-29 13:10:00,21.99,22.0,21.95,21.95,297016.8612191959,2.1971,2.1981,2.1931,2.1931,297016.8612
2007-05-29 13:20:00,21.95,21.95,21.93,21.94,593709.4682230869,2.1931,2.1931,2.1911,2.1921,593709.4682
2007-05-29 13:30:00,21.93,21.94,21.92,21.92,478274.9675745785,2.1911,2.1921,2.1901,2.1901,478274.9676
2007-05-29 13:40:00,21.92,21.93,21.91,21.91,390402.07522697793,2.1901,2.1911,2.1891,2.1891,390402.0752
2007-05-29 13:50:00,21.91,21.94,21.91,21.94,521400.7782101167,2.1891,2.1921,2.1891,2.1921,521400.7782
2007-05-29 14:00:00,21.94,21.96,21.93,21.95,562581.0635538262,2.1921,2.1941,2.1911,2.1931,562581.0636
2007-05-29 14:10:00,21.95,21.96,21.94,21.95,516861.2191958496,2.1931,2.1941,2.1921,2.1931,516861.2192
2007-05-29 14:20:00,21.95,21.97,21.94,21.96,519779.5071335928,2.1931,2.1951,2.1921,2.1941,519779.5071
2007-05-29 14:30:00,21.96,21.97,21.95,21.96,597276.2645914397,2.1941,2.1951,2.1931,2.1941,597276.2646
2007-05-29 14:40:00,21.96,22.0,21.95,21.99,489299.61089494167,2.1941,2.1981,2.1931,2.1971,489299.6109
2007-05-29 14:50:00,21.99,22.0,21.96,21.96,336251.6212710765,2.1971,2.1981,2.1941,2.1941,336251.6213
2007-05-29 15:00:00,21.96,21.98,21.95,21.97,386186.7704280156,2.1941,2.1961,2.1931,2.1951,386186.7704
2007-05-29 15:10:00,21.97,22.0,21.96,21.97,601491.5693904021,2.1951,2.1981,2.1941,2.1951,601491.5694
2007-05-29 15:20:00,21.98,21.99,21.95,21.96,609922.1789883268,2.1961,2.1971,2.1931,2.1941,609922.179
2007-05-29 15:30:00,21.96,21.98,21.95,21.97,515239.9481193256,2.1941,2.1961,2.1931,2.1951,515239.9481
2007-05-29 15:40:00,21.97,22.03,21.97,21.99,1235084.3060959792,2.1951,2.2011,2.1951,2.1971,1235084.3061
2007-05-29 15:50:00,21.99,22.01,21.98,22.0,1466601.8158236055,2.1971,2.1991,2.1961,2.1981,1466601.8158
2007-05-30 09:30:00,21.99,22.0,21.87,22.0,1352140.0778210117,2.1971,2.1981,2.1851,2.1981,1352140.0778
2007-05-30 09:40:00,22.0,22.01,21.94,21.96,391699.0920881972,2.1981,2.1991,2.1921,2.1941,391699.0921
2007-05-30 09:50:00,21.96,21.99,21.95,21.99,465629.0531776913,2.1941,2.1971,2.1931,2.1971,465629.0532
2007-05-30 10:00:00,21.99,21.99,21.97,21.99,557068.7418936447,2.1971,2.1971,2.1951,2.1971,557068.7419
2007-05-30 10:10:00,21.99,22.0,21.97,22.0,716601.8158236057,2.1971,2.1981,2.1951,2.1981,716601.8158
2007-05-30 10:20:00,22.0,22.04,21.95,21.98,1073605.7068741894,2.1981,2.2021,2.1931,2.1961,1073605.7069
2007-05-30 10:30:00,21.98,22.01,21.95,21.98,1167963.683527886,2.1961,2.1991,2.1931,2.1961,1167963.6835
2007-05-30 10:40:00,21.98,22.01,21.97,22.0,535667.9636835279,2.1961,2.1991,2.1951,2.1981,535667.9637
2007-05-30 10:50:00,22.0,22.02,21.97,22.0,650453.9559014267,2.1981,2.2001,2.1951,2.1981,650453.9559
2007-05-30 11:00:00,22.0,22.03,22.0,22.01,652723.7354085604,2.1981,2.2011,2.1981,2.1991,652723.7354
2007-05-30 11:10:00,22.0,22.02,21.96,22.0,415045.3955901427,2.1981,2.2001,2.1941,2.1981,415045.3956
2007-05-30 11:20:00,22.0,22.04,21.99,22.01,606679.6368352788,2.1981,2.2021,2.1971,2.1991,606679.6368
2007-05-30 11:30:00,22.01,22.02,21.97,21.98,475032.4254215305,2.1991,2.2001,2.1951,2.1961,475032.4254
2007-05-30 11:40:00,21.98,22.0,21.96,21.96,298962.38651102467,2.1961,2.1981,2.1941,2.1941,298962.3865
2007-05-30 11:50:00,21.96,21.99,21.95,21.97,507782.1011673152,2.1941,2.1971,2.1931,2.1951,507782.1012
2007-05-30 12:00:00,21.97,21.99,21.96,21.96,658560.3112840467,2.1951,2.1971,2.1941,2.1941,658560.3113
2007-05-30 12:10:00,21.96,22.0,21.96,21.99,493839.1699092088,2.1941,2.1981,2.1941,2.1971,493839.1699
2007-05-30 12:20:00,21.99,22.0,21.97,22.0,378728.9234760052,2.1971,2.1981,2.1951,2.1981,378728.9235
2007-05-30 12:30:00,22.0,22.01,21.98,21.98,416990.9208819715,2.1981,2.1991,2.1961,2.1961,416990.9209
2007-05-30 12:40:00,21.98,22.0,21.98,21.98,296044.0985732815,2.1961,2.1981,2.1961,2.1961,296044.0986
2007-05-30 12:50:00,21.99,21.99,21.98,21.98,356679.6368352789,2.1971,2.1971,2.1961,2.1961,356679.6368
2007-05-30 13:00:00,21.98,21.99,21.98,21.98,214007.7821011673,2.1961,2.1971,2.1961,2.1961,214007.7821
2007-05-30 13:10:00,21.98,21.99,21.97,21.97,349221.7898832685,2.1961,2.1971,2.1951,2.1951,349221.7899
2007-05-30 13:20:00,21.98,21.99,21.95,21.96,328793.77431906614,2.1961,2.1971,2.1931,2.1941,328793.7743
2007-05-30 13:30:00,21.95,21.96,21.94,21.94,395590.1426718548,2.1931,2.1941,2.1921,2.1921,395590.1427
2007-05-30 13:40:00,21.94,21.94,21.92,21.93,391374.8378728924,2.1921,2.1921,2.1901,2.1911,391374.8379
2007-05-30 13:50:00,21.93,21.95,21.93,21.94,241893.64461738,2.1911,2.1931,2.1911,2.1921,241893.6446
2007-05-30 14:00:00,21.94,21.96,21.9,21.94,804798.962386511,2.1921,2.1941,2.1881,2.1921,804798.9624
2007-05-30 14:10:00,21.94,21.97,21.94,21.96,511024.6433203632,2.1921,2.1951,2.1921,2.1941,511024.6433
2007-05-30 14:20:00,21.96,21.97,21.92,21.96,392023.346303502,2.1941,2.1951,2.1901,2.1941,392023.3463
2007-05-30 14:30:00,21.96,22.0,21.94,21.97,665369.6498054474,2.1941,2.1981,2.1921,2.1951,665369.6498
2007-05-30 14:40:00,21.97,22.0,21.97,21.99,345006.4850843061,2.1951,2.1981,2.1951,2.1971,345006.4851
2007-05-30 14:50:00,21.99,22.01,21.97,22.0,356031.1284046693,2.1971,2.1991,2.1951,2.1981,356031.1284
2007-05-30 15:00:00,22.0,22.02,21.99,22.0,488002.5940337225,2.1981,2.2001,2.1971,2.1981,488002.594
2007-05-30 15:10:00,22.0,22.01,21.97,22.0,500324.2542153048,2.1981,2.1991,2.1951,2.1981,500324.2542
2007-05-30 15:20:00,22.0,22.01,22.0,22.0,520103.76134889753,2.1981,2.1991,2.1981,2.1981,520103.7613
2007-05-30 15:30:00,22.0,22.02,21.99,22.02,828793.7743190662,2.1981,2.2001,2.1971,2.2001,828793.7743
2007-05-30 15:40:00,22.02,22.04,22.01,22.03,2298638.13229572,2.2001,2.2021,2.1991,2.2011,2298638.1323
2007-05-30 15:50:00,22.03,22.05,22.02,22.05,1057068.741893645,2.2011,2.2031,2.2001,2.2031,1057068.7419
2007-05-31 09:30:00,22.05,22.12,22.04,22.12,1455252.9182879378,2.2031,2.2101,2.2021,2.2101,1455252.9183
2007-05-31 09:40:00,22.12,22.16,22.12,22.14,827172.5032425422,2.2101,2.2141,2.2101,2.2121,827172.5032
2007-05-31 09:50:00,22.13,22.16,22.11,22.11,953307.392996109,2.2111,2.2141,2.2091,2.2091,953307.393
2007-05-31 10:00:00,22.11,22.15,22.11,22.15,865434.5006485084,2.2091,2.2131,2.2091,2.2131,865434.5006
2007-05-31 10:10:00,22.15,22.16,22.13,22.13,681906.6147859922,2.2131,2.2141,2.2111,2.2111,681906.6148
2007-05-31 10:20:00,22.13,22.13,22.05,22.08,1343709.468223087,2.2111,2.2111,2.2031,2.2061,1343709.4682
2007-05-31 10:30:00,22.08,22.13,22.08,22.13,1022049.2866407264,2.2061,2.2111,2.2061,2.2111,1022049.2866
2007-05-31 10:40:00,22.12,22.2,22.12,22.19,1095979.2477302204,2.2101,2.2181,2.2101,2.2171,1095979.2477
2007-05-31 10:50:00,22.19,22.22,22.05,22.21,1606355.3826199742,2.2171,2.2201,2.2031,2.2191,1606355.3826
2007-05-31 11:00:00,22.21,22.21,22.18,22.18,836900.1297016861,2.2191,2.2191,2.2161,2.2161,836900.1297
2007-05-31 11:10:00,22.18,22.18,22.15,22.15,875810.635538262,2.2161,2.2161,2.2131,2.2131,875810.6355
2007-05-31 11:20:00,22.16,22.19,22.14,22.17,1090466.926070039,2.2141,2.2171,2.2121,2.2151,1090466.9261
2007-05-31 11:30:00,22.18,22.2,22.17,22.19,767833.981841764,2.2161,2.2181,2.2151,2.2171,767833.9818
2007-05-31 11:40:00,22.19,22.2,22.17,22.19,364785.9922178988,2.2171,2.2181,2.2151,2.2171,364785.9922
2007-05-31 11:50:00,22.2,22.21,22.19,22.2,422178.98832684825,2.2181,2.2191,2.2171,2.2181,422178.9883
2007-05-31 12:00:00,22.2,22.21,22.18,22.21,587224.383916991,2.2181,2.2191,2.2161,2.2191,587224.3839
2007-05-31 12:10:00,22.21,22.23,22.21,22.22,421206.22568093386,2.2191,2.2211,2.2191,2.2201,421206.2257
2007-05-31 12:20:00,22.22,22.26,22.21,22.26,475356.6796368353,2.2201,2.2241,2.2191,2.2241,475356.6796
2007-05-31 12:30:00,22.26,22.26,22.24,22.26,583981.841763943,2.2241,2.2241,2.2221,2.2241,583981.8418
2007-05-31 12:40:00,22.26,22.27,22.25,22.26,437418.9364461738,2.2241,2.2251,2.2231,2.2241,437418.9364
2007-05-31 12:50:00,22.26,22.26,22.19,22.23,777237.3540856031,2.2241,2.2241,2.2171,2.2211,777237.3541
2007-05-31 13:00:00,22.23,22.23,22.13,22.15,1091439.6887159534,2.2211,2.2211,2.2111,2.2131,1091439.6887
2007-05-31 13:10:00,22.14,22.15,22.12,22.13,758754.8638132296,2.2121,2.2131,2.2101,2.2111,758754.8638
2007-05-31 13:20:00,22.14,22.16,22.12,22.13,1066472.1141374838,2.2121,2.2141,2.2101,2.2111,1066472.1141
2007-05-31 13:30:00,22.13,22.14,22.11,22.12,848249.0272373541,2.2111,2.2121,2.2091,2.2101,848249.0272
2007-05-31 13:40:00,22.12,22.12,22.09,22.11,584954.6044098573,2.2101,2.2101,2.2071,2.2091,584954.6044
2007-05-31 13:50:00,22.1,22.11,22.09,22.1,497730.2204928664,2.2081,2.2091,2.2071,2.2081,497730.2205
2007-05-31 14:00:00,22.1,22.13,22.08,22.12,941309.9870298314,2.2081,2.2111,2.2061,2.2101,941309.987
2007-05-31 14:10:00,22.12,22.14,22.12,22.13,734111.5434500648,2.2101,2.2121,2.2101,2.2111,734111.5435
2007-05-31 14:20:00,22.14,22.17,22.13,22.13,691309.9870298314,2.2121,2.2151,2.2111,2.2111,691309.987
2007-05-31 14:30:00,22.13,22.15,22.13,22.14,673151.7509727627,2.2111,2.2131,2.2111,2.2121,673151.751
2007-05-31 14:40:00,22.15,22.15,22.08,22.09,559338.5214007782,2.2131,2.2131,2.2061,2.2071,559338.5214
2007-05-31 14:50:00,22.09,22.1,22.06,22.06,677042.8015564203,2.2071,2.2081,2.2041,2.2041,677042.8016
2007-05-31 15:00:00,22.06,22.07,22.02,22.03,691958.495460441,2.2041,2.2051,2.2001,2.2011,691958.4955
2007-05-31 15:10:00,22.03,22.03,21.99,22.01,1313229.571984436,2.2011,2.2011,2.1971,2.1991,1313229.572
2007-05-31 15:20:00,22.01,22.07,21.96,21.97,887483.7872892348,2.1991,2.2051,2.1941,2.1951,887483.7873
2007-05-31 15:30:00,21.97,21.98,21.94,21.96,1092088.1971465629,2.1951,2.1961,2.1921,2.1941,1092088.1971
2007-05-31 15:40:00,21.96,21.97,21.94,21.96,6514915.693904021,2.1941,2.1951,2.1921,2.1941,6514915.6939
2007-05-31 15:50:00,21.96,21.96,21.91,21.92,1846303.5019455247,2.1941,2.1941,2.1891,2.1901,1846303.5019
2007-06-01 09:30:00,21.93,22.05,21.78,21.84,1523994.8119325552,2.1911,2.2031,2.1761,2.1821,1523994.8119
2007-06-01 09:40:00,21.83,21.92,21.82,21.91,815823.6057068742,2.1811,2.1901,2.1801,2.1891,815823.6057
2007-06-01 09:50:00,21.91,21.91,21.83,21.88,526588.8456549936,2.1891,2.1891,2.1811,2.1861,526588.8457
2007-06-01 10:00:00,21.88,21.94,21.86,21.9,1205577.1725032425,2.1861,2.1921,2.1841,2.1881,1205577.1725
2007-06-01 10:10:00,21.9,21.93,21.89,21.93,614461.7380025941,2.1881,2.1911,2.1871,2.1911,614461.738
2007-06-01 10:20:00,21.93,21.95,21.9,21.92,678664.0726329442,2.1911,2.1931,2.1881,2.1901,678664.0726
2007-06-01 10:30:00,21.92,22.02,21.91,22.01,668287.9377431907,2.1901,2.2001,2.1891,2.1991,668287.9377
2007-06-01 10:40:00,22.01,22.06,21.99,22.06,623216.6018158236,2.1991,2.2041,2.1971,2.2041,623216.6018
2007-06-01 10:50:00,22.06,22.11,22.0,22.01,1068741.8936446174,2.2041,2.2091,2.1981,2.1991,1068741.8936
2007-06-01 11:00:00,22.01,22.04,22.0,22.01,354085.6031128405,2.1991,2.2021,2.1981,2.1991,354085.6031
2007-06-01 11:10:00,22.01,22.03,21.96,22.02,609273.6705577172,2.1991,2.2011,2.1941,2.2001,609273.6706
2007-06-01 11:20:00,22.03,22.04,21.98,22.0,665369.6498054474,2.2011,2.2021,2.1961,2.1981,665369.6498
2007-06-01 11:30:00,22.01,22.01,21.96,21.96,504215.3047989624,2.1991,2.1991,2.1941,2.1941,504215.3048
2007-06-01 11:40:00,21.96,21.96,21.92,21.93,538586.2516212711,2.1941,2.1941,2.1901,2.1911,538586.2516
2007-06-01 11:50:00,21.93,21.97,21.92,21.96,488651.10246433207,2.1911,2.1951,2.1901,2.1941,488651.1025
2007-06-01 12:00:00,21.96,21.97,21.93,21.95,1178664.0726329442,2.1941,2.1951,2.1911,2.1931,1178664.0726
2007-06-01 12:10:00,21.95,21.96,21.94,21.94,769130.9987029831,2.1931,2.1941,2.1921,2.1921,769130.9987
2007-06-01 12:20:00,21.95,21.98,21.94,21.98,595006.4850843061,2.1931,2.1961,2.1921,2.1961,595006.4851
2007-06-01 12:30:00,21.97,21.99,21.93,21.98,481517.50972762646,2.1951,2.1971,2.1911,2.1961,481517.5097
2007-06-01 12:40:00,21.98,21.98,21.92,21.94,531776.9130998703,2.1961,2.1961,2.1901,2.1921,531776.9131
2007-06-01 12:50:00,21.94,21.99,21.94,21.99,333333.3333333333,2.1921,2.1971,2.1921,2.1971,333333.3333
2007-06-01 13:00:00,21.99,21.99,21.96,21.98,315499.3514915694,2.1971,2.1971,2.1941,2.1961,315499.3515
2007-06-01 13:10:00,21.98,22.02,21.97,22.02,423151.75097276265,2.1961,2.2001,2.1951,2.2001,423151.751
2007-06-01 13:20:00,22.01,22.07,22.01,22.06,559987.0298313878,2.1991,2.2051,2.1991,2.2041,559987.0298
2007-06-01 13:30:00,22.06,22.11,22.06,22.1,1029507.1335927368,2.2041,2.2091,2.2041,2.2081,1029507.1336
2007-06-01 13:40:00,22.1,22.1,22.09,22.09,337872.89234760054,2.2081,2.2081,2.2071,2.2071,337872.8923
2007-06-01 13:50:00,22.09,22.12,22.09,22.11,641699.0920881971,2.2071,2.2101,2.2071,2.2091,641699.0921
2007-06-01 14:00:00,22.11,22.11,22.1,22.11,382619.9740596628,2.2091,2.2091,2.2081,2.2091,382619.9741
2007-06-01 14:10:00,22.11,22.14,22.11,22.14,529182.8793774319,2.2091,2.2121,2.2091,2.2121,529182.8794
2007-06-01 14:20:00,22.14,22.14,22.11,22.12,588521.4007782101,2.2121,2.2121,2.2091,2.2101,588521.4008
2007-06-01 14:30:00,22.12,22.14,22.12,22.13,394617.3800259404,2.2101,2.2121,2.2101,2.2111,394617.38
2007-06-01 14:40:00,22.13,22.15,22.12,22.12,535343.7094682232,2.2111,2.2131,2.2101,2.2101,535343.7095
2007-06-01 14:50:00,22.12,22.14,22.11,22.14,485732.8145265888,2.2101,2.2121,2.2091,2.2121,485732.8145
2007-06-01 15:00:00,22.14,22.14,22.14,22.14,676394.2931258107,2.2121,2.2121,2.2121,2.2121,676394.2931
2007-06-01 15:10:00,22.14,22.14,22.08,22.12,719195.8495460441,2.2121,2.2121,2.2061,2.2101,719195.8495
2007-06-01 15:20:00,22.12,22.16,22.12,22.12,911154.3450064852,2.2101,2.2141,2.2101,2.2101,911154.345
2007-06-01 15:30:00,22.12,22.12,22.1,22.12,597276.2645914397,2.2101,2.2101,2.2081,2.2101,597276.2646
2007-06-01 15:40:00,22.12,22.15,22.12,22.13,1159857.3281452658,2.2101,2.2131,2.2101,2.2111,1159857.3281
2007-06-01 15:50:00,22.13,22.15,22.12,22.14,1267833.981841764,2.2111,2.2131,2.2101,2.2121,1267833.9818
2007-06-04 09:30:00,22.13,22.14,22.06,22.09,966926.0700389104,2.2111,2.2121,2.2041,2.2071,966926.07
2007-06-04 09:40:00,22.08,22.11,22.02,22.04,695849.5460440986,2.2061,2.2091,2.2001,2.2021,695849.546
2007-06-04 09:50:00,22.04,22.08,22.02,22.04,643320.3631647212,2.2021,2.2061,2.2001,2.2021,643320.3632
2007-06-04 10:00:00,22.04,22.05,21.99,22.0,762321.6601815823,2.2021,2.2031,2.1971,2.1981,762321.6602
2007-06-04 10:10:00,22.0,22.01,21.96,21.97,833657.5875486381,2.1981,2.1991,2.1941,2.1951,833657.5875
2007-06-04 10:20:00,21.97,21.99,21.96,21.97,620622.5680933852,2.1951,2.1971,2.1941,2.1951,620622.5681
2007-06-04 10:30:00,21.97,21.98,21.96,21.97,360894.94163424126,2.1951,2.1961,2.1941,2.1951,360894.9416
2007-06-04 10:40:00,21.96,21.98,21.96,21.97,378728.9234760052,2.1941,2.1961,2.1941,2.1951,378728.9235
2007-06-04 10:50:00,21.97,22.03,21.96,22.02,555771.7250324255,2.1951,2.2011,2.1941,2.2001,555771.725
2007-06-04 11:00:00,22.02,22.03,22.0,22.02,464007.7821011673,2.2001,2.2011,2.1981,2.2001,464007.7821
2007-06-04 11:10:00,22.02,22.03,22.01,22.02,467898.83268482494,2.2001,2.2011,2.1991,2.2001,467898.8327
2007-06-04 11:20:00,22.02,22.05,22.02,22.02,364461.7380025941,2.2001,2.2031,2.2001,2.2001,364461.738
2007-06-04 11:30:00,22.02,22.03,22.01,22.03,362516.2127107653,2.2001,2.2011,2.1991,2.2011,362516.2127
2007-06-04 11:40:00,22.03,22.04,22.02,22.02,469195.8495460441,2.2011,2.2021,2.2001,2.2001,469195.8495
2007-06-04 11:50:00,22.02,22.02,21.99,22.0,703955.9014267186,2.2001,2.2001,2.1971,2.1981,703955.9014
2007-06-04 12:00:00,22.0,22.02,22.0,22.01,509079.1180285344,2.1981,2.2001,2.1981,2.1991,509079.118
2007-06-04 12:10:00,22.01,22.03,22.01,22.02,245136.18677042803,2.1991,2.2011,2.1991,2.2001,245136.1868
2007-06-04 12:20:00,22.02,22.05,22.01,22.02,461089.4941634241,2.2001,2.2031,2.1991,2.2001,461089.4942
2007-06-04 12:30:00,22.02,22.05,22.01,22.05,403696.4980544747,2.2001,2.2031,2.1991,2.2031,403696.4981
2007-06-04 12:40:00,22.05,22.05,22.03,22.04,245460.44098573283,2.2031,2.2031,2.2011,2.2021,245460.441
2007-06-04 12:50:00,22.04,22.06,22.04,22.05,295395.59014267183,2.2021,2.2041,2.2021,2.2031,295395.5901
2007-06-04 13:00:00,22.05,22.07,22.05,22.05,369325.551232166,2.2031,2.2051,2.2031,2.2031,369325.5512
2007-06-04 13:10:00,22.05,22.07,22.05,22.06,308365.7587548638,2.2031,2.2051,2.2031,2.2041,308365.7588
2007-06-04 13:20:00,22.06,22.07,22.04,22.06,472438.3916990921,2.2041,2.2051,2.2021,2.2041,472438.3917
2007-06-04 13:30:00,22.06,22.09,22.06,22.09,410830.0907911803,2.2041,2.2071,2.2041,2.2071,410830.0908
2007-06-04 13:40:00,22.08,22.1,22.08,22.1,285019.4552529183,2.2061,2.2081,2.2061,2.2081,285019.4553
2007-06-04 13:50:00,22.1,22.11,22.09,22.1,295071.33592736704,2.2081,2.2091,2.2071,2.2081,295071.3359
2007-06-04 14:00:00,22.1,22.1,22.09,22.1,425097.2762645914,2.2081,2.2081,2.2071,2.2081,425097.2763
2007-06-04 14:10:00,22.1,22.1,22.06,22.06,726653.6964980545,2.2081,2.2081,2.2041,2.2041,726653.6965
2007-06-04 14:20:00,22.07,22.07,22.05,22.07,550259.4033722439,2.2051,2.2051,2.2031,2.2051,550259.4034
2007-06-04 14:30:00,22.07,22.08,22.05,22.07,758106.35538262,2.2051,2.2061,2.2031,2.2051,758106.3554
2007-06-04 14:40:00,22.07,22.1,22.06,22.09,658236.0570687419,2.2051,2.2081,2.2041,2.2071,658236.0571
2007-06-04 14:50:00,22.09,22.11,22.08,22.09,551556.420233463,2.2071,2.2091,2.2061,2.2071,551556.4202
2007-06-04 15:00:00,22.09,22.13,22.09,22.13,989623.8651102463,2.2071,2.2111,2.2071,2.2111,989623.8651
2007-06-04 15:10:00,22.13,22.16,22.1,22.15,1316147.859922179,2.2111,2.2141,2.2081,2.2131,1316147.8599
2007-06-04 15:20:00,22.15,22.17,22.12,22.13,1191958.495460441,2.2131,2.2151,2.2101,2.2111,1191958.4955
2007-06-04 15:30:00,22.13,22.14,22.12,22.14,957198.4435797666,2.2111,2.2121,2.2101,2.2121,957198.4436
2007-06-04 15:40:00,22.14,22.18,22.13,22.17,1777885.8625162127,2.2121,2.2161,2.2111,2.2151,1777885.8625
2007-06-04 15:50:00,22.18,22.18,22.14,22.14,1790531.7769131,2.2161,2.2161,2.2121,2.2121,1790531.7769
2007-06-05 09:30:00,22.1,22.11,21.99,22.01,1148832.6848249028,2.2081,2.2091,2.1971,2.1991,1148832.6848
2007-06-05 09:40:00,22.01,22.02,22.0,22.0,720817.1206225681,2.1991,2.2001,2.1981,2.1981,720817.1206
2007-06-05 09:50:00,22.0,22.02,21.97,22.01,1086251.6212710766,2.1981,2.2001,2.1951,2.1991,1086251.6213
2007-06-05 10:00:00,22.02,22.03,21.96,22.01,980869.0012970167,2.2001,2.2011,2.1941,2.1991,980869.0013
2007-06-05 10:10:00,22.01,22.02,21.98,22.0,526588.8456549936,2.1991,2.2001,2.1961,2.1981,526588.8457
2007-06-05 10:20:00,22.0,22.0,21.96,21.98,754539.5590142672,2.1981,2.1981,2.1941,2.1961,754539.559
2007-06-05 10:30:00,21.98,21.98,21.92,21.93,1408884.5654993516,2.1961,2.1961,2.1901,2.1911,1408884.5655
2007-06-05 10:40:00,21.92,21.95,21.88,21.89,1408236.057068742,2.1901,2.1931,2.1861,2.1871,1408236.0571
2007-06-05 10:50:00,21.89,21.9,21.87,21.88,1523022.0492866407,2.1871,2.1881,2.1851,2.1861,1523022.0493
2007-06-05 11:00:00,21.88,21.88,21.86,21.87,834630.3501945526,2.1861,2.1861,2.1841,2.1851,834630.3502
2007-06-05 11:10:00,21.87,21.9,21.87,21.89,1319390.4020752271,2.1851,2.1881,2.1851,2.1871,1319390.4021
2007-06-05 11:20:00,21.9,21.93,21.88,21.88,913748.3787289236,2.1881,2.1911,2.1861,2.1861,913748.3787
2007-06-05 11:30:00,21.88,21.88,21.84,21.85,831387.8080415046,2.1861,2.1861,2.1821,2.1831,831387.808
2007-06-05 11:40:00,21.85,21.85,21.82,21.84,847600.5188067445,2.1831,2.1831,2.1801,2.1821,847600.5188
2007-06-05 11:50:00,21.84,21.85,21.8,21.84,584630.3501945526,2.1821,2.1831,2.1781,2.1821,584630.3502
2007-06-05 12:00:00,21.84,21.84,21.81,21.81,674124.513618677,2.1821,2.1821,2.1791,2.1791,674124.5136
2007-06-05 12:10:00,21.81,21.81,21.78,21.78,979896.2386511024,2.1791,2.1791,2.1761,2.1761,979896.2387
2007-06-05 12:20:00,21.78,21.82,21.78,21.8,803177.6913099871,2.1761,2.1801,2.1761,2.1781,803177.6913
2007-06-05 12:30:00,21.8,21.85,21.8,21.85,549935.149156939,2.1781,2.1831,2.1781,2.1831,549935.1492
2007-06-05 12:40:00,21.85,21.89,21.84,21.87,744811.9325551232,2.1831,2.1871,2.1821,2.1851,744811.9326
2007-06-05 12:50:00,21.87,21.88,21.86,21.87,482166.01815823605,2.1851,2.1861,2.1841,2.1851,482166.0182
2007-06-05 13:00:00,21.86,21.86,21.83,21.83,538586.2516212711,2.1841,2.1841,2.1811,2.1811,538586.2516
2007-06-05 13:10:00,21.83,21.87,21.83,21.85,403047.9896238651,2.1811,2.1851,2.1811,2.1831,403047.9896
2007-06-05 13:20:00,21.86,21.86,21.83,21.84,305771.7250324254,2.1841,2.1841,2.1811,2.1821,305771.725
2007-06-05 13:30:00,21.84,21.86,21.84,21.85,459468.22308690014,2.1821,2.1841,2.1821,2.1831,459468.2231
2007-06-05 13:40:00,21.86,21.86,21.81,21.82,599546.0440985733,2.1841,2.1841,2.1791,2.1801,599546.0441
2007-06-05 13:50:00,21.83,21.84,21.83,21.83,343709.4682230869,2.1811,2.1821,2.1811,2.1811,343709.4682
2007-06-05 14:00:00,21.83,21.84,21.81,21.81,425745.784695201,2.1811,2.1821,2.1791,2.1791,425745.7847
2007-06-05 14:10:00,21.81,21.84,21.81,21.84,392347.6005188068,2.1791,2.1821,2.1791,2.1821,392347.6005
2007-06-05 14:20:00,21.84,21.84,21.83,21.83,640726.3294422828,2.1821,2.1821,2.1811,2.1811,640726.3294
2007-06-05 14:30:00,21.83,21.85,21.82,21.82,1274967.5745784696,2.1811,2.1831,2.1801,2.1801,1274967.5746
2007-06-05 14:40:00,21.82,21.86,21.82,21.86,560959.7924773023,2.1801,2.1841,2.1801,2.1841,560959.7925
2007-06-05 14:50:00,21.86,21.86,21.79,21.81,739623.8651102465,2.1841,2.1841,2.1771,2.1791,739623.8651
2007-06-05 15:00:00,21.81,21.84,21.81,21.83,781452.6588845655,2.1791,2.1821,2.1791,2.1811,781452.6589
2007-06-05 15:10:00,21.83,21.85,21.83,21.84,850843.0609597925,2.1811,2.1831,2.1811,2.1821,850843.061
2007-06-05 15:20:00,21.84,21.84,21.82,21.82,1134241.2451361867,2.1821,2.1821,2.1801,2.1801,1134241.2451
2007-06-05 15:30:00,21.82,21.85,21.82,21.84,796692.607003891,2.1801,2.1831,2.1801,2.1821,796692.607
2007-06-05 15:40:00,21.83,21.84,21.83,21.84,1614461.738002594,2.1811,2.1821,2.1811,2.1821,1614461.738
2007-06-05 15:50:00,21.84,21.84,21.8,21.81,1190337.224383917,2.1821,2.1821,2.1781,2.1791,1190337.2244
2007-06-06 09:30:00,21.76,21.9,21.68,21.73,1891374.8378728924,2.1741,2.1881,2.1661,2.1711,1891374.8379
2007-06-06 09:40:00,21.73,21.74,21.72,21.73,1049286.6407263295,2.1711,2.1721,2.1701,2.1711,1049286.6407
2007-06-06 09:50:00,21.73,21.75,21.71,21.71,558041.504539559,2.1711,2.1731,2.1691,2.1691,558041.5045
2007-06-06 10:00:00,21.71,21.73,21.67,21.68,887159.53307393,2.1691,2.1711,2.1651,2.1661,887159.5331
2007-06-06 10:10:00,21.68,21.68,21.65,21.68,1006160.8300907912,2.1661,2.1661,2.1631,2.1661,1006160.8301
2007-06-06 10:20:00,21.68,21.73,21.67,21.73,797665.3696498055,2.1661,2.1711,2.1651,2.1711,797665.3696
2007-06-06 10:30:00,21.73,21.76,21.69,21.73,1000972.7626459145,2.1711,2.1741,2.1671,2.1711,1000972.7626
2007-06-06 10:40:00,21.73,21.74,21.71,21.72,673151.7509727627,2.1711,2.1721,2.1691,2.1701,673151.751
2007-06-06 10:50:00,21.72,21.73,21.69,21.73,733787.2892347601,2.1701,2.1711,2.1671,2.1711,733787.2892
2007-06-06 11:00:00,21.72,21.78,21.72,21.77,893968.8715953308,2.1701,2.1761,2.1701,2.1751,893968.8716
2007-06-06 11:10:00,21.77,21.82,21.77,21.79,883916.990920882,2.1751,2.1801,2.1751,2.1771,883916.9909
2007-06-06 11:20:00,21.79,21.8,21.78,21.79,581712.0622568093,2.1771,2.1781,2.1761,2.1771,581712.0623
2007-06-06 11:30:00,21.8,21.8,21.74,21.74,546692.607003891,2.1781,2.1781,2.1721,2.1721,546692.607
2007-06-06 11:40:00,21.74,21.78,21.74,21.74,915369.6498054474,2.1721,2.1761,2.1721,2.1721,915369.6498
2007-06-06 11:50:00,21.74,21.78,21.74,21.78,349870.29831387807,2.1721,2.1761,2.1721,2.1761,349870.2983
2007-06-06 12:00:00,21.78,21.8,21.77,21.79,332360.5706874189,2.1761,2.1781,2.1751,2.1771,332360.5707
2007-06-06 12:10:00,21.79,21.81,21.77,21.81,390402.07522697793,2.1771,2.1791,2.1751,2.1791,390402.0752
2007-06-06 12:20:00,21.81,21.82,21.79,21.82,389105.05836575874,2.1791,2.1801,2.1771,2.1801,389105.0584
2007-06-06 12:30:00,21.82,21.84,21.79,21.8,431582.36057068745,2.1801,2.1821,2.1771,2.1781,431582.3606
2007-06-06 12:40:00,21.8,21.81,21.77,21.78,316147.859922179,2.1781,2.1791,2.1751,2.1761,316147.8599
2007-06-06 12:50:00,21.78,21.8,21.77,21.79,316472.1141374838,2.1761,2.1781,2.1751,2.1771,316472.1141
2007-06-06 13:00:00,21.8,21.83,21.77,21.83,491569.39040207525,2.1781,2.1811,2.1751,2.1811,491569.3904
2007-06-06 13:10:00,21.83,21.83,21.78,21.79,491245.13618677045,2.1811,2.1811,2.1761,2.1771,491245.1362
2007-06-06 13:20:00,21.79,21.79,21.74,21.76,848249.0272373541,2.1771,2.1771,2.1721,2.1741,848249.0272
2007-06-06 13:30:00,21.76,21.82,21.75,21.81,790531.7769130999,2.1741,2.1801,2.1731,2.1791,790531.7769
2007-06-06 13:40:00,21.8,21.81,21.77,21.79,347600.5188067445,2.1781,2.1791,2.1751,2.1771,347600.5188
2007-06-06 13:50:00,21.79,21.8,21.77,21.78,567120.6225680934,2.1771,2.1781,2.1751,2.1761,567120.6226
2007-06-06 14:00:00,21.78,21.79,21.75,21.77,758430.6095979247,2.1761,2.1771,2.1731,2.1751,758430.6096
2007-06-06 14:10:00,21.77,21.8,21.76,21.79,443579.766536965,2.1751,2.1781,2.1741,2.1771,443579.7665
2007-06-06 14:20:00,21.79,21.83,21.78,21.81,431582.36057068745,2.1771,2.1811,2.1761,2.1791,431582.3606
2007-06-06 14:30:00,21.82,21.82,21.79,21.8,320363.1647211414,2.1801,2.1801,2.1771,2.1781,320363.1647
2007-06-06 14:40:00,21.8,21.83,21.8,21.8,511024.6433203632,2.1781,2.1811,2.1781,2.1781,511024.6433
2007-06-06 14:50:00,21.8,21.8,21.77,21.78,780155.6420233463,2.1781,2.1781,2.1751,2.1761,780155.642
2007-06-06 15:00:00,21.78,21.79,21.75,21.79,546044.0985732814,2.1761,2.1771,2.1731,2.1771,546044.0986
2007-06-06 15:10:00,21.78,21.81,21.77,21.81,765239.9481193256,2.1761,2.1791,2.1751,2.1791,765239.9481
2007-06-06 15:20:00,21.81,21.83,21.79,21.81,699740.5966277561,2.1791,2.1811,2.1771,2.1791,699740.5966
2007-06-06 15:30:00,21.81,21.86,21.8,21.85,773994.8119325552,2.1791,2.1841,2.1781,2.1831,773994.8119
2007-06-06 15:40:00,21.85,21.9,21.85,21.88,1104409.8573281453,2.1831,2.1881,2.1831,2.1861,1104409.8573
2007-06-06 15:50:00,21.88,21.88,21.83,21.83,1313878.0804150454,2.1861,2.1861,2.1811,2.1811,1313878.0804
2007-06-07 09:30:00,21.74,22.0,21.66,21.81,1414721.1413748378,2.1721,2.1981,2.1641,2.1791,1414721.1414
2007-06-07 09:40:00,21.8,21.84,21.8,21.83,842736.7055771726,2.1781,2.1821,2.1781,2.1811,842736.7056
2007-06-07 09:50:00,21.83,21.85,21.82,21.83,664396.8871595331,2.1811,2.1831,2.1801,2.1811,664396.8872
2007-06-07 10:00:00,21.83,21.84,21.8,21.82,860246.4332036317,2.1811,2.1821,2.1781,2.1801,860246.4332
2007-06-07 10:10:00,21.82,21.84,21.81,21.83,771400.7782101168,2.1801,2.1821,2.1791,2.1811,771400.7782
2007-06-07 10:20:00,21.83,21.84,21.82,21.83,690661.4785992218,2.1811,2.1821,2.1801,2.1811,690661.4786
2007-06-07 10:30:00,21.83,21.89,21.83,21.83,657263.2944228275,2.1811,2.1871,2.1811,2.1811,657263.2944
2007-06-07 10:40:00,21.83,21.84,21.8,21.8,545395.5901426718,2.1811,2.1821,2.1781,2.1781,545395.5901
2007-06-07 10:50:00,21.8,21.87,21.8,21.87,447470.81712062255,2.1781,2.1851,2.1781,2.1851,447470.8171
2007-06-07 11:00:00,21.87,21.87,21.78,21.78,790531.7769130999,2.1851,2.1851,2.1761,2.1761,790531.7769
2007-06-07 11:10:00,21.77,21.79,21.75,21.78,799935.149156939,2.1751,2.1771,2.1731,2.1761,799935.1492
2007-06-07 11:20:00,21.78,21.83,21.78,21.81,700389.1050583657,2.1761,2.1811,2.1761,2.1791,700389.1051
2007-06-07 11:30:00,21.8,21.83,21.8,21.81,540856.0311284047,2.1781,2.1811,2.1781,2.1791,540856.0311
2007-06-07 11:40:00,21.81,21.82,21.78,21.78,353112.8404669261,2.1791,2.1801,2.1761,2.1761,353112.8405
2007-06-07 11:50:00,21.78,21.78,21.75,21.75,457846.95201037615,2.1761,2.1761,2.1731,2.1731,457846.952
2007-06-07 12:00:00,21.75,21.76,21.72,21.73,493190.6614785992,2.1731,2.1741,2.1701,2.1711,493190.6615
2007-06-07 12:10:00,21.73,21.82,21.73,21.79,632619.9740596628,2.1711,2.1801,2.1711,2.1771,632619.9741
2007-06-07 12:20:00,21.79,21.81,21.78,21.8,310311.2840466926,2.1771,2.1791,2.1761,2.1781,310311.284
2007-06-07 12:30:00,21.8,21.8,21.72,21.72,684176.3942931258,2.1781,2.1781,2.1701,2.1701,684176.3943
2007-06-07 12:40:00,21.73,21.75,21.68,21.69,1214980.5447470818,2.1711,2.1731,2.1661,2.1671,1214980.5447
2007-06-07 12:50:00,21.68,21.7,21.65,21.67,1189040.2075226975,2.1661,2.1681,2.1631,2.1651,1189040.2075
2007-06-07 13:00:00,21.68,21.69,21.66,21.68,450713.3592736706,2.1661,2.1671,2.1641,2.1661,450713.3593
2007-06-07 13:10:00,21.68,21.68,21.59,21.6,585603.1128404669,2.1661,2.1661,2.1572,2.1582,585603.1128
2007-06-07 13:20:00,21.6,21.65,21.6,21.62,499351.4915693904,2.1582,2.1631,2.1582,2.1602,499351.4916
2007-06-07 13:30:00,21.62,21.63,21.59,21.6,946822.308690013,2.1602,2.1611,2.1572,2.1582,946822.3087
2007-06-07 13:40:00,21.6,21.64,21.58,21.61,1270752.269779507,2.1582,2.1621,2.1562,2.1592,1270752.2698
2007-06-07 13:50:00,21.61,21.66,21.59,21.66,589818.4176394293,2.1592,2.1641,2.1572,2.1641,589818.4176
2007-06-07 14:00:00,21.66,21.66,21.61,21.61,401750.9727626459,2.1641,2.1641,2.1592,2.1592,401750.9728
2007-06-07 14:10:00,21.6,21.61,21.55,21.56,1121271.0765239948,2.1582,2.1592,2.1532,2.1542,1121271.0765
2007-06-07 14:20:00,21.56,21.58,21.54,21.58,1136511.0246433204,2.1542,2.1562,2.1522,2.1562,1136511.0246
2007-06-07 14:30:00,21.58,21.62,21.56,21.61,619325.551232166,2.1562,2.1602,2.1542,2.1592,619325.5512
2007-06-07 14:40:00,21.61,21.69,21.6,21.68,777237.3540856031,2.1592,2.1671,2.1582,2.1661,777237.3541
2007-06-07 14:50:00,21.68,21.69,21.64,21.66,547989.6238651102,2.1661,2.1671,2.1621,2.1641,547989.6239
2007-06-07 15:00:00,21.65,21.67,21.63,21.66,622892.3476005188,2.1631,2.1651,2.1611,2.1641,622892.3476
2007-06-07 15:10:00,21.67,21.68,21.63,21.63,867704.2801556421,2.1651,2.1661,2.1611,2.1611,867704.2802
2007-06-07 15:20:00,21.62,21.63,21.56,21.57,1035992.2178988328,2.1602,2.1611,2.1542,2.1552,1035992.2179
2007-06-07 15:30:00,21.57,21.59,21.54,21.54,1145914.3968871597,2.1552,2.1572,2.1522,2.1522,1145914.3969
2007-06-07 15:40:00,21.55,21.55,21.45,21.45,1807717.2503242544,2.1532,2.1532,2.1432,2.1432,1807717.2503
2007-06-07 15:50:00,21.44,21.51,21.41,21.45,2939688.715953308,2.1422,2.1492,2.1392,2.1432,2939688.716
2007-06-08 09:30:00,21.46,21.65,21.36,21.5,1344682.2308690012,2.1442,2.1631,2.1342,2.1482,1344682.2309
2007-06-08 09:40:00,21.5,21.54,21.46,21.53,921854.7341115436,2.1482,2.1522,2.1442,2.1512,921854.7341
2007-06-08 09:50:00,21.52,21.57,21.5,21.51,802204.9286640726,2.1502,2.1552,2.1482,2.1492,802204.9287
2007-06-08 10:00:00,21.52,21.56,21.5,21.54,896238.6511024643,2.1502,2.1542,2.1482,2.1522,896238.6511
2007-06-08 10:10:00,21.54,21.58,21.53,21.55,1249675.7457846953,2.1522,2.1562,2.1512,2.1532,1249675.7458
2007-06-08 10:20:00,21.55,21.57,21.5,21.51,1182879.3774319063,2.1532,2.1552,2.1482,2.1492,1182879.3774
2007-06-08 10:30:00,21.52,21.54,21.48,21.54,963359.2736705578,2.1502,2.1522,2.1462,2.1522,963359.2737
2007-06-08 10:40:00,21.54,21.57,21.53,21.54,697795.0713359274,2.1522,2.1552,2.1512,2.1522,697795.0713
2007-06-08 10:50:00,21.54,21.55,21.5,21.52,649481.1932555124,2.1522,2.1532,2.1482,2.1502,649481.1933
2007-06-08 11:00:00,21.52,21.54,21.5,21.52,677367.055771725,2.1502,2.1522,2.1482,2.1502,677367.0558
2007-06-08 11:10:00,21.52,21.56,21.46,21.55,674124.513618677,2.1502,2.1542,2.1442,2.1532,674124.5136
2007-06-08 11:20:00,21.55,21.58,21.54,21.56,499675.7457846952,2.1532,2.1562,2.1522,2.1542,499675.7458
2007-06-08 11:30:00,21.57,21.58,21.54,21.56,400453.9559014267,2.1552,2.1562,2.1522,2.1542,400453.9559
2007-06-08 11:40:00,21.56,21.58,21.56,21.56,273670.5577172503,2.1542,2.1562,2.1542,2.1542,273670.5577
2007-06-08 11:50:00,21.56,21.58,21.56,21.57,328469.52010376134,2.1542,2.1562,2.1542,2.1552,328469.5201
2007-06-08 12:00:00,21.57,21.57,21.52,21.54,523346.3035019455,2.1552,2.1552,2.1502,2.1522,523346.3035
2007-06-08 12:10:00,21.54,21.54,21.5,21.53,417315.1750972763,2.1522,2.1522,2.1482,2.1512,417315.1751
2007-06-08 12:20:00,21.53,21.56,21.52,21.54,415369.6498054475,2.1512,2.1542,2.1502,2.1522,415369.6498
2007-06-08 12:30:00,21.54,21.55,21.47,21.52,434176.3942931258,2.1522,2.1532,2.1452,2.1502,434176.3943
2007-06-08 12:40:00,21.52,21.53,21.49,21.5,626783.3981841764,2.1502,2.1512,2.1472,2.1482,626783.3982
2007-06-08 12:50:00,21.5,21.52,21.49,21.51,384565.4993514916,2.1482,2.1502,2.1472,2.1492,384565.4994
2007-06-08 13:00:00,21.5,21.51,21.48,21.49,382619.9740596628,2.1482,2.1492,2.1462,2.1472,382619.9741
2007-06-08 13:10:00,21.5,21.5,21.47,21.48,400129.70168612193,2.1482,2.1482,2.1452,2.1462,400129.7017
2007-06-08 13:20:00,21.47,21.49,21.46,21.48,360894.94163424126,2.1452,2.1472,2.1442,2.1462,360894.9416
2007-06-08 13:30:00,21.48,21.49,21.46,21.46,620622.5680933852,2.1462,2.1472,2.1442,2.1442,620622.5681
2007-06-08 13:40:00,21.46,21.5,21.46,21.5,635214.0077821012,2.1442,2.1482,2.1442,2.1482,635214.0078
2007-06-08 13:50:00,21.5,21.5,21.47,21.48,397859.92217898834,2.1482,2.1482,2.1452,2.1462,397859.9222
2007-06-08 14:00:00,21.47,21.56,21.47,21.55,1167963.683527886,2.1452,2.1542,2.1452,2.1532,1167963.6835
2007-06-08 14:10:00,21.55,21.57,21.54,21.55,606679.6368352788,2.1532,2.1552,2.1522,2.1532,606679.6368
2007-06-08 14:20:00,21.55,21.57,21.54,21.55,511673.1517509728,2.1532,2.1552,2.1522,2.1532,511673.1518
2007-06-08 14:30:00,21.55,21.58,21.54,21.56,536964.9805447471,2.1532,2.1562,2.1522,2.1542,536964.9805
2007-06-08 14:40:00,21.57,21.57,21.56,21.56,511997.4059662776,2.1552,2.1552,2.1542,2.1542,511997.406
2007-06-08 14:50:00,21.57,21.62,21.56,21.6,616083.009079118,2.1552,2.1602,2.1542,2.1582,616083.0091
2007-06-08 15:00:00,21.6,21.63,21.59,21.61,568741.8936446174,2.1582,2.1611,2.1572,2.1592,568741.8936
2007-06-08 15:10:00,21.61,21.66,21.61,21.63,849546.0440985733,2.1592,2.1641,2.1592,2.1611,849546.0441
2007-06-08 15:20:00,21.63,21.63,21.59,21.6,646238.6511024643,2.1611,2.1611,2.1572,2.1582,646238.6511
2007-06-08 15:30:00,21.6,21.67,21.59,21.66,1221141.3748378728,2.1582,2.1651,2.1572,2.1641,1221141.3748
2007-06-08 15:40:00,21.66,21.71,21.66,21.71,1427691.3099870298,2.1641,2.1691,2.1641,2.1691,1427691.31
2007-06-08 15:50:00,21.71,21.71,21.66,21.68,1926394.2931258103,2.1691,2.1691,2.1641,2.1661,1926394.2931
2007-06-11 09:30:00,21.67,21.68,21.57,21.58,874513.6186770428,2.1651,2.1661,2.1552,2.1562,874513.6187
2007-06-11 09:40:00,21.58,21.61,21.55,21.6,1082036.316472114,2.1562,2.1592,2.1532,2.1582,1082036.3165
2007-06-11 09:50:00,21.6,21.62,21.59,21.61,683852.140077821,2.1582,2.1602,2.1572,2.1592,683852.1401
2007-06-11 10:00:00,21.61,21.63,21.56,21.59,1100843.0609597925,2.1592,2.1611,2.1542,2.1572,1100843.061
2007-06-11 10:10:00,21.59,21.59,21.51,21.54,910505.8365758756,2.1572,2.1572,2.1492,2.1522,910505.8366
2007-06-11 10:20:00,21.54,21.56,21.53,21.54,1067444.8767833982,2.1522,2.1542,2.1512,2.1522,1067444.8768
2007-06-11 10:30:00,21.53,21.57,21.53,21.57,446498.05447470816,2.1512,2.1552,2.1512,2.1552,446498.0545
2007-06-11 10:40:00,21.57,21.61,21.54,21.6,807717.2503242543,2.1552,2.1592,2.1522,2.1582,807717.2503
2007-06-11 10:50:00,21.6,21.68,21.6,21.63,579118.0285343709,2.1582,2.1661,2.1582,2.1611,579118.0285
2007-06-11 11:00:00,21.63,21.67,21.63,21.67,532425.4215304799,2.1611,2.1651,2.1611,2.1651,532425.4215
2007-06-11 11:10:00,21.67,21.67,21.63,21.64,504215.3047989624,2.1651,2.1651,2.1611,2.1621,504215.3048
2007-06-11 11:20:00,21.64,21.7,21.63,21.69,497081.7120622568,2.1621,2.1681,2.1611,2.1671,497081.7121
2007-06-11 11:30:00,21.69,21.74,21.68,21.74,3527885.8625162127,2.1671,2.1721,2.1661,2.1721,3527885.8625
2007-06-11 11:40:00,21.73,21.74,21.68,21.71,679636.8352788587,2.1711,2.1721,2.1661,2.1691,679636.8353
2007-06-11 11:50:00,21.71,21.73,21.7,21.71,353761.3488975357,2.1691,2.1711,2.1681,2.1691,353761.3489
2007-06-11 12:00:00,21.71,21.73,21.7,21.71,227626.45914396888,2.1691,2.1711,2.1681,2.1691,227626.4591
2007-06-11 12:10:00,21.71,21.71,21.67,21.67,311284.046692607,2.1691,2.1691,2.1651,2.1651,311284.0467
2007-06-11 12:20:00,21.67,21.67,21.65,21.66,279182.87937743193,2.1651,2.1651,2.1631,2.1641,279182.8794
2007-06-11 12:30:00,21.66,21.7,21.66,21.69,354409.8573281453,2.1641,2.1681,2.1641,2.1671,354409.8573
2007-06-11 12:40:00,21.68,21.7,21.67,21.7,344682.2308690013,2.1661,2.1681,2.1651,2.1681,344682.2309
2007-06-11 12:50:00,21.7,21.71,21.69,21.69,340466.9260700389,2.1681,2.1691,2.1671,2.1671,340466.9261
2007-06-11 13:00:00,21.69,21.72,21.67,21.71,352464.33203631645,2.1671,2.1701,2.1651,2.1691,352464.332
2007-06-11 13:10:00,21.71,21.73,21.69,21.72,439688.7159533074,2.1691,2.1711,2.1671,2.1701,439688.716
2007-06-11 13:20:00,21.72,21.72,21.69,21.69,430609.59792477306,2.1701,2.1701,2.1671,2.1671,430609.5979
2007-06-11 13:30:00,21.69,21.7,21.68,21.68,279831.3878080416,2.1671,2.1681,2.1661,2.1661,279831.3878
2007-06-11 13:40:00,21.68,21.68,21.67,21.68,330415.04539559013,2.1661,2.1661,2.1651,2.1661,330415.0454
2007-06-11 13:50:00,21.67,21.68,21.65,21.66,287613.4889753567,2.1651,2.1661,2.1631,2.1641,287613.489
2007-06-11 14:00:00,21.66,21.7,21.66,21.7,282425.4215304799,2.1641,2.1681,2.1641,2.1681,282425.4215
2007-06-11 14:10:00,21.7,21.7,21.67,21.69,372892.3476005189,2.1681,2.1681,2.1651,2.1671,372892.3476
2007-06-11 14:20:00,21.69,21.72,21.69,21.71,325551.23216601816,2.1671,2.1701,2.1671,2.1691,325551.2322
2007-06-11 14:30:00,21.71,21.71,21.68,21.7,342736.7055771725,2.1691,2.1691,2.1661,2.1681,342736.7056
2007-06-11 14:40:00,21.69,21.69,21.66,21.67,316796.3683527886,2.1671,2.1671,2.1641,2.1651,316796.3684
2007-06-11 14:50:00,21.66,21.7,21.65,21.69,675421.5304798962,2.1641,2.1681,2.1631,2.1671,675421.5305
2007-06-11 15:00:00,21.69,21.69,21.63,21.66,538586.2516212711,2.1671,2.1671,2.1611,2.1641,538586.2516
2007-06-11 15:10:00,21.66,21.69,21.66,21.67,581712.0622568093,2.1641,2.1671,2.1641,2.1651,581712.0623
2007-06-11 15:20:00,21.67,21.68,21.66,21.66,424448.7678339818,2.1651,2.1661,2.1641,2.1641,424448.7678
2007-06-11 15:30:00,21.66,21.67,21.65,21.66,675745.7846952011,2.1641,2.1651,2.1631,2.1641,675745.7847
2007-06-11 15:40:00,21.66,21.67,21.64,21.66,877756.1608300908,2.1641,2.1651,2.1621,2.1641,877756.1608
2007-06-11 15:50:00,21.66,21.66,21.64,21.65,1234111.543450065,2.1641,2.1641,2.1621,2.1631,1234111.5435
2007-06-12 09:30:00,21.54,21.67,21.53,21.67,855706.8741893645,2.1522,2.1651,2.1512,2.1651,855706.8742
2007-06-12 09:40:00,21.66,21.71,21.65,21.7,668287.9377431907,2.1641,2.1691,2.1631,2.1681,668287.9377
2007-06-12 09:50:00,21.7,21.71,21.66,21.68,542477.3022049287,2.1681,2.1691,2.1641,2.1661,542477.3022
2007-06-12 10:00:00,21.68,21.68,21.64,21.68,833333.3333333334,2.1661,2.1661,2.1621,2.1661,833333.3333
2007-06-12 10:10:00,21.67,21.68,21.63,21.63,621919.5849546044,2.1651,2.1661,2.1611,2.1611,621919.585
2007-06-12 10:20:00,21.63,21.63,21.59,21.61,724708.1712062256,2.1611,2.1611,2.1572,2.1592,724708.1712
2007-06-12 10:30:00,21.61,21.65,21.61,21.61,734435.7976653697,2.1592,2.1631,2.1592,2.1592,734435.7977
2007-06-12 10:40:00,21.61,21.62,21.58,21.61,1915369.649805448,2.1592,2.1602,2.1562,2.1592,1915369.6498
2007-06-12 10:50:00,21.61,21.62,21.6,21.61,467250.3242542153,2.1592,2.1602,2.1582,2.1592,467250.3243
2007-06-12 11:00:00,21.61,21.67,21.61,21.62,1994163.4241245133,2.1592,2.1651,2.1592,2.1602,1994163.4241
2007-06-12 11:10:00,21.62,21.71,21.62,21.68,8152399.481193256,2.1602,2.1691,2.1602,2.1661,8152399.4812
2007-06-12 11:20:00,21.68,21.72,21.68,21.71,484111.5434500648,2.1661,2.1701,2.1661,2.1691,484111.5435
2007-06-12 11:30:00,21.71,21.72,21.68,21.71,539559.0142671855,2.1691,2.1701,2.1661,2.1691,539559.0143
2007-06-12 11:40:00,21.71,21.73,21.69,21.7,710440.9857328145,2.1691,2.1711,2.1671,2.1681,710440.9857
2007-06-12 11:50:00,21.7,21.74,21.67,21.72,540856.0311284047,2.1681,2.1721,2.1651,2.1701,540856.0311
2007-06-12 12:00:00,21.72,21.72,21.67,21.68,479896.23865110247,2.1701,2.1701,2.1651,2.1661,479896.2387
2007-06-12 12:10:00,21.68,21.69,21.64,21.68,3551880.674448768,2.1661,2.1671,2.1621,2.1661,3551880.6744
2007-06-12 12:20:00,21.68,21.7,21.68,21.69,225032.4254215305,2.1661,2.1681,2.1661,2.1671,225032.4254
2007-06-12 12:30:00,21.69,21.69,21.66,21.67,222114.1374837873,2.1671,2.1671,2.1641,2.1651,222114.1375
2007-06-12 12:40:00,21.67,21.67,21.65,21.67,297665.3696498055,2.1651,2.1651,2.1631,2.1651,297665.3696
2007-06-12 12:50:00,21.67,21.69,21.66,21.67,231517.5097276265,2.1651,2.1671,2.1641,2.1651,231517.5097
2007-06-12 13:00:00,21.67,21.68,21.67,21.67,349870.29831387807,2.1651,2.1661,2.1651,2.1651,349870.2983
2007-06-12 13:10:00,21.67,21.73,21.66,21.73,360246.43320363166,2.1651,2.1711,2.1641,2.1711,360246.4332
2007-06-12 13:20:00,21.73,21.76,21.71,21.73,647859.9221789883,2.1711,2.1741,2.1691,2.1711,647859.9222
2007-06-12 13:30:00,21.73,21.77,21.72,21.75,1135214.0077821012,2.1711,2.1751,2.1701,2.1731,1135214.0078
2007-06-12 13:40:00,21.75,21.75,21.71,21.73,734435.7976653697,2.1731,2.1731,2.1691,2.1711,734435.7977
2007-06-12 13:50:00,21.73,21.74,21.72,21.73,314202.3346303502,2.1711,2.1721,2.1701,2.1711,314202.3346
2007-06-12 14:00:00,21.73,21.75,21.73,21.73,584954.6044098573,2.1711,2.1731,2.1711,2.1711,584954.6044
2007-06-12 14:10:00,21.73,21.75,21.71,21.73,572632.944228275,2.1711,2.1731,2.1691,2.1711,572632.9442
2007-06-12 14:20:00,21.73,21.75,21.71,21.71,856355.3826199741,2.1711,2.1731,2.1691,2.1691,856355.3826
2007-06-12 14:30:00,21.71,21.74,21.68,21.69,851815.8236057069,2.1691,2.1721,2.1661,2.1671,851815.8236
2007-06-12 14:40:00,21.69,21.69,21.66,21.67,909857.328145266,2.1671,2.1671,2.1641,2.1651,909857.3281
2007-06-12 14:50:00,21.67,21.7,21.66,21.69,452983.1387808042,2.1651,2.1681,2.1641,2.1671,452983.1388
2007-06-12 15:00:00,21.69,21.71,21.59,21.63,1121595.3307392995,2.1671,2.1691,2.1572,2.1611,1121595.3307
2007-06-12 15:10:00,21.62,21.64,21.58,21.63,870946.82230869,2.1602,2.1621,2.1562,2.1611,870946.8223
2007-06-12 15:20:00,21.63,21.65,21.59,21.63,955577.1725032426,2.1611,2.1631,2.1572,2.1611,955577.1725
2007-06-12 15:30:00,21.63,21.65,21.61,21.61,1392671.8547341116,2.1611,2.1631,2.1592,2.1592,1392671.8547
2007-06-12 15:40:00,21.61,21.62,21.54,21.6,2096952.010376135,2.1592,2.1602,2.1522,2.1582,2096952.0104
2007-06-12 15:50:00,21.6,21.67,21.59,21.63,7015888.456549935,2.1582,2.1651,2.1572,2.1611,7015888.4565
2007-06-13 09:30:00,21.58,21.6,21.52,21.57,1230220.4928664074,2.1773,2.1793,2.1713,2.1763,1230220.4929
2007-06-13 09:40:00,21.57,21.63,21.54,21.63,866083.009079118,2.1763,2.1824,2.1733,2.1824,866083.0091
2007-06-13 09:50:00,21.63,21.64,21.6,21.62,1099870.298313878,2.1824,2.1834,2.1793,2.1814,1099870.2983
2007-06-13 10:00:00,21.62,21.65,21.6,21.62,868028.5343709468,2.1814,2.1844,2.1793,2.1814,868028.5344
2007-06-13 10:10:00,21.61,21.67,21.61,21.67,806420.2334630351,2.1804,2.1864,2.1804,2.1864,806420.2335
2007-06-13 10:20:00,21.67,21.7,21.65,21.66,833657.5875486381,2.1864,2.1894,2.1844,2.1854,833657.5875
2007-06-13 10:30:00,21.66,21.67,21.6,21.61,817444.8767833982,2.1854,2.1864,2.1793,2.1804,817444.8768
2007-06-13 10:40:00,21.61,21.69,21.61,21.67,1418936.4461738004,2.1804,2.1884,2.1804,2.1864,1418936.4462
2007-06-13 10:50:00,21.67,21.69,21.63,21.67,1045071.3359273672,2.1864,2.1884,2.1824,2.1864,1045071.3359
2007-06-13 11:00:00,21.67,21.69,21.65,21.67,676070.0389105058,2.1864,2.1884,2.1844,2.1864,676070.0389
2007-06-13 11:10:00,21.67,21.67,21.63,21.64,963359.2736705578,2.1864,2.1864,2.1824,2.1834,963359.2737
2007-06-13 11:20:00,21.64,21.65,21.47,21.62,643644.6173800259,2.1834,2.1844,2.1662,2.1814,643644.6174
2007-06-13 11:30:00,21.62,21.63,21.59,21.59,708495.4604409857,2.1814,2.1824,2.1783,2.1783,708495.4604
2007-06-13 11:40:00,21.59,21.59,21.57,21.58,511673.1517509728,2.1783,2.1783,2.1763,2.1773,511673.1518
2007-06-13 11:50:00,21.58,21.62,21.57,21.59,482490.2723735409,2.1773,2.1814,2.1763,2.1783,482490.2724
2007-06-13 12:00:00,21.59,21.59,21.56,21.57,467574.57846952014,2.1783,2.1783,2.1753,2.1763,467574.5785
2007-06-13 12:10:00,21.58,21.58,21.56,21.56,357652.3994811933,2.1773,2.1773,2.1753,2.1753,357652.3995
2007-06-13 12:20:00,21.57,21.57,21.54,21.54,345654.9935149157,2.1763,2.1763,2.1733,2.1733,345654.9935
2007-06-13 12:30:00,21.54,21.58,21.53,21.58,511673.1517509728,2.1733,2.1773,2.1723,2.1773,511673.1518
2007-06-13 12:40:00,21.57,21.59,21.56,21.58,450389.1050583658,2.1763,2.1783,2.1753,2.1773,450389.1051
2007-06-13 12:50:00,21.57,21.59,21.53,21.54,477302.2049286641,2.1763,2.1783,2.1723,2.1733,477302.2049
2007-06-13 13:00:00,21.54,21.56,21.5,21.5,386186.7704280156,2.1733,2.1753,2.1693,2.1693,386186.7704
2007-06-13 13:10:00,21.51,21.54,21.5,21.51,441958.495460441,2.1703,2.1733,2.1693,2.1703,441958.4955
2007-06-13 13:20:00,21.51,21.54,21.5,21.51,313229.5719844358,2.1703,2.1733,2.1693,2.1703,313229.572
2007-06-13 13:30:00,21.51,21.56,21.49,21.54,534695.2010376136,2.1703,2.1753,2.1682,2.1733,534695.201
2007-06-13 13:40:00,21.54,21.56,21.53,21.54,369649.8054474708,2.1733,2.1753,2.1723,2.1733,369649.8054
2007-06-13 13:50:00,21.54,21.56,21.52,21.56,424124.513618677,2.1733,2.1753,2.1713,2.1753,424124.5136
2007-06-13 14:00:00,21.56,21.62,21.55,21.57,767185.4734111544,2.1753,2.1814,2.1743,2.1763,767185.4734
2007-06-13 14:10:00,21.57,21.63,21.56,21.62,950389.1050583656,2.1763,2.1824,2.1753,2.1814,950389.1051
2007-06-13 14:20:00,21.62,21.64,21.58,21.61,536316.4721141375,2.1814,2.1834,2.1773,2.1804,536316.4721
2007-06-13 14:30:00,21.61,21.63,21.59,21.62,472114.1374837873,2.1804,2.1824,2.1783,2.1814,472114.1375
2007-06-13 14:40:00,21.62,21.66,21.61,21.65,729896.2386511025,2.1814,2.1854,2.1804,2.1844,729896.2387
2007-06-13 14:50:00,21.65,21.68,21.63,21.68,649481.1932555124,2.1844,2.1874,2.1824,2.1874,649481.1933
2007-06-13 15:00:00,21.68,21.68,21.62,21.63,743190.6614785992,2.1874,2.1874,2.1814,2.1824,743190.6615
2007-06-13 15:10:00,21.63,21.64,21.62,21.63,520752.2697795071,2.1824,2.1834,2.1814,2.1824,520752.2698
2007-06-13 15:20:00,21.63,21.63,21.6,21.6,1928664.072632944,2.1824,2.1824,2.1793,2.1793,1928664.0726
2007-06-13 15:30:00,21.6,21.64,21.6,21.63,833657.5875486381,2.1793,2.1834,2.1793,2.1824,833657.5875
2007-06-13 15:40:00,21.63,21.67,21.63,21.66,1259403.372243839,2.1824,2.1864,2.1824,2.1854,1259403.3722
2007-06-13 15:50:00,21.66,21.68,21.66,21.67,1636186.7704280156,2.1854,2.1874,2.1854,2.1864,1636186.7704
2007-06-14 09:30:00,21.64,21.67,21.59,21.66,832360.5706874189,2.1834,2.1864,2.1783,2.1854,832360.5707
2007-06-14 09:40:00,21.66,21.69,21.66,21.69,501621.271076524,2.1854,2.1884,2.1854,2.1884,501621.2711
2007-06-14 09:50:00,21.7,21.75,21.68,21.75,815823.6057068742,2.1894,2.1945,2.1874,2.1945,815823.6057
2007-06-14 10:00:00,21.75,21.75,21.72,21.74,454280.15564202337,2.1945,2.1945,2.1915,2.1935,454280.1556
2007-06-14 10:10:00,21.74,21.75,21.72,21.73,644941.6342412451,2.1935,2.1945,2.1915,2.1925,644941.6342
2007-06-14 10:20:00,21.72,21.73,21.69,21.72,565823.6057068742,2.1915,2.1925,2.1884,2.1915,565823.6057
2007-06-14 10:30:00,21.72,21.75,21.7,21.71,602788.5862516213,2.1915,2.1945,2.1894,2.1904,602788.5863
2007-06-14 10:40:00,21.71,21.74,21.67,21.67,473735.4085603113,2.1904,2.1935,2.1864,2.1864,473735.4086
2007-06-14 10:50:00,21.67,21.69,21.66,21.67,359273.67055771727,2.1864,2.1884,2.1854,2.1864,359273.6706
2007-06-14 11:00:00,21.67,21.68,21.65,21.66,535992.2178988328,2.1864,2.1874,2.1844,2.1854,535992.2179
2007-06-14 11:10:00,21.66,21.68,21.65,21.68,613813.2295719845,2.1854,2.1874,2.1844,2.1874,613813.2296
2007-06-14 11:20:00,21.68,21.68,21.66,21.67,459468.22308690014,2.1874,2.1874,2.1854,2.1864,459468.2231
2007-06-14 11:30:00,21.67,21.73,21.67,21.7,8519455.252918288,2.1864,2.1925,2.1864,2.1894,8519455.2529
2007-06-14 11:40:00,21.71,21.71,21.68,21.68,235408.5603112841,2.1904,2.1904,2.1874,2.1874,235408.5603
2007-06-14 11:50:00,21.68,21.68,21.65,21.68,343709.4682230869,2.1874,2.1874,2.1844,2.1874,343709.4682
2007-06-14 12:00:00,21.68,21.71,21.67,21.68,343385.2140077821,2.1874,2.1904,2.1864,2.1874,343385.214
2007-06-14 12:10:00,21.68,21.7,21.67,21.7,319714.6562905318,2.1874,2.1894,2.1864,2.1894,319714.6563
2007-06-14 12:20:00,21.7,21.72,21.68,21.69,454928.66407263296,2.1894,2.1915,2.1874,2.1884,454928.6641
2007-06-14 12:30:00,21.69,21.7,21.68,21.7,375810.635538262,2.1884,2.1894,2.1874,2.1894,375810.6355
2007-06-14 12:40:00,21.7,21.72,21.7,21.71,403047.9896238651,2.1894,2.1915,2.1894,2.1904,403047.9896
2007-06-14 12:50:00,21.71,21.72,21.7,21.7,348573.2814526589,2.1904,2.1915,2.1894,2.1894,348573.2815
2007-06-14 13:00:00,21.7,21.71,21.69,21.7,304474.70817120624,2.1894,2.1904,2.1884,2.1894,304474.7082
2007-06-14 13:10:00,21.7,21.72,21.69,21.71,258430.6095979248,2.1894,2.1915,2.1884,2.1904,258430.6096
2007-06-14 13:20:00,21.7,21.71,21.68,21.7,641050.5836575875,2.1894,2.1904,2.1874,2.1894,641050.5837
2007-06-14 13:30:00,21.7,21.7,21.69,21.7,318741.8936446174,2.1894,2.1894,2.1884,2.1894,318741.8936
2007-06-14 13:40:00,21.7,21.73,21.7,21.73,464656.2905317769,2.1894,2.1925,2.1894,2.1925,464656.2905
2007-06-14 13:50:00,21.72,21.73,21.71,21.72,469844.3579766537,2.1915,2.1925,2.1904,2.1915,469844.358
2007-06-14 14:00:00,21.72,21.73,21.71,21.71,357976.6536964981,2.1915,2.1925,2.1904,2.1904,357976.6537
2007-06-14 14:10:00,21.71,21.73,21.71,21.71,337224.38391699095,2.1904,2.1925,2.1904,2.1904,337224.3839
2007-06-14 14:20:00,21.72,21.72,21.7,21.71,452010.3761348898,2.1915,2.1915,2.1894,2.1904,452010.3761
2007-06-14 14:30:00,21.71,21.76,21.7,21.75,1394293.1258106355,2.1904,2.1955,2.1894,2.1945,1394293.1258
2007-06-14 14:40:00,21.76,21.78,21.75,21.78,567769.130998703,2.1955,2.1975,2.1945,2.1975,567769.131
2007-06-14 14:50:00,21.77,21.78,21.75,21.77,760700.3891050584,2.1965,2.1975,2.1945,2.1965,760700.3891
2007-06-14 15:00:00,21.77,21.77,21.73,21.75,466601.8158236057,2.1965,2.1965,2.1925,2.1945,466601.8158
2007-06-14 15:10:00,21.75,21.75,21.72,21.73,762970.1686121919,2.1945,2.1945,2.1915,2.1925,762970.1686
2007-06-14 15:20:00,21.73,21.76,21.72,21.75,855058.3657587549,2.1925,2.1955,2.1915,2.1945,855058.3658
2007-06-14 15:30:00,21.74,21.77,21.74,21.77,1201037.6134889754,2.1935,2.1965,2.1935,2.1965,1201037.6135
2007-06-14 15:40:00,21.77,21.79,21.76,21.76,1110894.9416342413,2.1965,2.1985,2.1955,2.1955,1110894.9416
2007-06-14 15:50:00,21.76,21.77,21.71,21.73,1766212.71076524,2.1955,2.1965,2.1904,2.1925,1766212.7108
2007-06-15 09:30:00,21.83,21.89,21.77,21.8,8244487.678339818,2.2026,2.2086,2.1965,2.1995,8244487.6783
2007-06-15 09:40:00,21.8,21.82,21.77,21.79,698443.579766537,2.1995,2.2015,2.1965,2.1985,698443.5798
2007-06-15 09:50:00,21.79,21.8,21.78,21.79,626459.1439688716,2.1985,2.1995,2.1975,2.1985,626459.144
2007-06-15 10:00:00,21.79,21.84,21.79,21.82,792477.3022049287,2.1985,2.2036,2.1985,2.2015,792477.3022
2007-06-15 10:10:00,21.82,21.86,21.81,21.86,621271.0765239948,2.2015,2.2056,2.2005,2.2056,621271.0765
2007-06-15 10:20:00,21.86,21.87,21.83,21.85,689688.7159533075,2.2056,2.2066,2.2026,2.2046,689688.716
2007-06-15 10:30:00,21.85,21.88,21.85,21.87,906614.785992218,2.2046,2.2076,2.2046,2.2066,906614.786
2007-06-15 10:40:00,21.87,21.89,21.85,21.87,1339818.4176394294,2.2066,2.2086,2.2046,2.2066,1339818.4176
2007-06-15 10:50:00,21.87,21.88,21.84,21.84,1280479.8962386511,2.2066,2.2076,2.2036,2.2036,1280479.8962
2007-06-15 11:00:00,21.84,21.9,21.84,21.89,1204928.664072633,2.2036,2.2096,2.2036,2.2086,1204928.6641
2007-06-15 11:10:00,21.89,21.89,21.86,21.88,856355.3826199741,2.2086,2.2086,2.2056,2.2076,856355.3826
2007-06-15 11:20:00,21.88,21.88,21.87,21.87,590142.6718547341,2.2076,2.2076,2.2066,2.2066,590142.6719
2007-06-15 11:30:00,21.87,21.87,21.83,21.83,715304.7989623866,2.2066,2.2066,2.2026,2.2026,715304.799
2007-06-15 11:40:00,21.83,21.87,21.8,21.84,935149.1569390404,2.2026,2.2066,2.1995,2.2036,935149.1569
2007-06-15 11:50:00,21.84,21.84,21.82,21.83,399805.44747081713,2.2036,2.2036,2.2015,2.2026,399805.4475
2007-06-15 12:00:00,21.83,21.84,21.81,21.83,641699.0920881971,2.2026,2.2036,2.2005,2.2026,641699.0921
2007-06-15 12:10:00,21.83,21.83,21.81,21.82,313229.5719844358,2.2026,2.2026,2.2005,2.2015,313229.572
2007-06-15 12:20:00,21.81,21.82,21.76,21.77,564526.588845655,2.2005,2.2015,2.1955,2.1965,564526.5888
2007-06-15 12:30:00,21.77,21.77,21.75,21.75,1047016.861219196,2.1965,2.1965,2.1945,2.1945,1047016.8612
2007-06-15 12:40:00,21.75,21.79,21.75,21.77,688391.6990920883,2.1945,2.1985,2.1945,2.1965,688391.6991
2007-06-15 12:50:00,21.77,21.79,21.76,21.78,376783.3981841764,2.1965,2.1985,2.1955,2.1975,376783.3982
2007-06-15 13:00:00,21.78,21.79,21.75,21.75,360894.94163424126,2.1975,2.1985,2.1945,2.1945,360894.9416
2007-06-15 13:10:00,21.75,21.77,21.75,21.76,539234.7600518807,2.1945,2.1965,2.1945,2.1955,539234.7601
2007-06-15 13:20:00,21.76,21.79,21.75,21.78,548313.8780804151,2.1955,2.1985,2.1945,2.1975,548313.8781
2007-06-15 13:30:00,21.79,21.79,21.78,21.78,389105.05836575874,2.1985,2.1985,2.1975,2.1975,389105.0584
2007-06-15 13:40:00,21.78,21.78,21.77,21.78,827172.5032425422,2.1975,2.1975,2.1965,2.1975,827172.5032
2007-06-15 13:50:00,21.78,21.78,21.75,21.75,649805.4474708171,2.1975,2.1975,2.1945,2.1945,649805.4475
2007-06-15 14:00:00,21.75,21.76,21.74,21.74,647535.6679636835,2.1945,2.1955,2.1935,2.1935,647535.668
2007-06-15 14:10:00,21.74,21.79,21.74,21.79,746108.9494163424,2.1935,2.1985,2.1935,2.1985,746108.9494
2007-06-15 14:20:00,21.78,21.79,21.77,21.79,575551.2321660182,2.1975,2.1985,2.1965,2.1985,575551.2322
2007-06-15 14:30:00,21.79,21.79,21.76,21.76,524319.0661478599,2.1985,2.1985,2.1955,2.1955,524319.0661
2007-06-15 14:40:00,21.77,21.77,21.76,21.77,457522.69779507135,2.1965,2.1965,2.1955,2.1965,457522.6978
2007-06-15 14:50:00,21.77,21.79,21.76,21.79,552204.9286640726,2.1965,2.1985,2.1955,2.1985,552204.9287
2007-06-15 15:00:00,21.79,21.8,21.78,21.79,543125.8106355383,2.1985,2.1995,2.1975,2.1985,543125.8106
2007-06-15 15:10:00,21.8,21.81,21.79,21.79,1107976.653696498,2.1995,2.2005,2.1985,2.1985,1107976.6537
2007-06-15 15:20:00,21.79,21.79,21.77,21.79,1022373.5408560312,2.1985,2.1985,2.1965,2.1985,1022373.5409
2007-06-15 15:30:00,21.78,21.8,21.76,21.78,995136.186770428,2.1975,2.1995,2.1955,2.1975,995136.1868
2007-06-15 15:40:00,21.78,21.78,21.75,21.78,1680285.3437094684,2.1975,2.1975,2.1945,2.1975,1680285.3437
2007-06-15 15:50:00,21.78,21.79,21.76,21.78,2194876.7833981845,2.1975,2.1985,2.1955,2.1975,2194876.7834
2007-06-18 09:30:00,21.75,21.79,21.67,21.68,1434176.394293126,2.1945,2.1985,2.1864,2.1874,1434176.3943
2007-06-18 09:40:00,21.68,21.72,21.67,21.7,1093709.468223087,2.1874,2.1915,2.1864,2.1894,1093709.4682
2007-06-18 09:50:00,21.71,21.75,21.69,21.73,904345.0064850844,2.1904,2.1945,2.1884,2.1925,904345.0065
2007-06-18 10:00:00,21.73,21.77,21.71,21.76,963359.2736705578,2.1925,2.1965,2.1904,2.1955,963359.2737
2007-06-18 10:10:00,21.75,21.77,21.72,21.75,1227950.7133592735,2.1945,2.1965,2.1915,2.1945,1227950.7134
2007-06-18 10:20:00,21.75,21.77,21.73,21.77,1143644.617380026,2.1945,2.1965,2.1925,2.1965,1143644.6174
2007-06-18 10:30:00,21.77,21.81,21.77,21.78,1156290.5317769132,2.1965,2.2005,2.1965,2.1975,1156290.5318
2007-06-18 10:40:00,21.78,21.79,21.75,21.75,576848.2490272374,2.1975,2.1985,2.1945,2.1945,576848.249
2007-06-18 10:50:00,21.75,21.81,21.74,21.78,790207.5226977951,2.1945,2.2005,2.1935,2.1975,790207.5227
2007-06-18 11:00:00,21.78,21.8,21.76,21.79,547665.3696498055,2.1975,2.1995,2.1955,2.1985,547665.3696
2007-06-18 11:10:00,21.79,21.8,21.77,21.79,859273.6705577173,2.1985,2.1995,2.1965,2.1985,859273.6706
2007-06-18 11:20:00,21.79,21.79,21.78,21.79,613488.9753566796,2.1985,2.1985,2.1975,2.1985,613488.9754
2007-06-18 11:30:00,21.79,21.79,21.76,21.78,555447.4708171206,2.1985,2.1985,2.1955,2.1975,555447.4708
2007-06-18 11:40:00,21.77,21.78,21.77,21.77,369325.551232166,2.1965,2.1975,2.1965,2.1965,369325.5512
2007-06-18 11:50:00,21.77,21.78,21.76,21.78,417315.1750972763,2.1965,2.1975,2.1955,2.1975,417315.1751
2007-06-18 12:00:00,21.78,21.78,21.73,21.73,852140.0778210117,2.1975,2.1975,2.1925,2.1925,852140.0778
2007-06-18 12:10:00,21.73,21.74,21.73,21.74,525616.0830090791,2.1925,2.1935,2.1925,2.1935,525616.083
2007-06-18 12:20:00,21.74,21.77,21.73,21.74,690661.4785992218,2.1935,2.1965,2.1925,2.1935,690661.4786
2007-06-18 12:30:00,21.73,21.75,21.73,21.74,521400.7782101167,2.1925,2.1945,2.1925,2.1935,521400.7782
2007-06-18 12:40:00,21.74,21.75,21.73,21.73,514591.439688716,2.1935,2.1945,2.1925,2.1925,514591.4397
2007-06-18 12:50:00,21.73,21.74,21.71,21.74,376459.1439688716,2.1925,2.1935,2.1904,2.1935,376459.144
2007-06-18 13:00:00,21.74,21.74,21.72,21.74,326523.99481193256,2.1935,2.1935,2.1915,2.1935,326523.9948
2007-06-18 13:10:00,21.74,21.74,21.73,21.74,540207.5226977951,2.1935,2.1935,2.1925,2.1935,540207.5227
2007-06-18 13:20:00,21.74,21.74,21.73,21.73,282101.1673151751,2.1935,2.1935,2.1925,2.1925,282101.1673
2007-06-18 13:30:00,21.73,21.73,21.71,21.72,416666.6666666667,2.1925,2.1925,2.1904,2.1915,416666.6667
2007-06-18 13:40:00,21.72,21.73,21.71,21.73,407587.5486381323,2.1915,2.1925,2.1904,2.1925,407587.5486
2007-06-18 13:50:00,21.73,21.74,21.72,21.72,716926.0700389105,2.1925,2.1935,2.1915,2.1915,716926.07
2007-06-18 14:00:00,21.72,21.73,21.71,21.73,680933.8521400779,2.1915,2.1925,2.1904,2.1925,680933.8521
2007-06-18 14:10:00,21.73,21.75,21.73,21.74,470168.6121919585,2.1925,2.1945,2.1925,2.1935,470168.6122
2007-06-18 14:20:00,21.74,21.75,21.73,21.75,625486.3813229572,2.1935,2.1945,2.1925,2.1945,625486.3813
2007-06-18 14:30:00,21.75,21.76,21.73,21.74,565823.6057068742,2.1945,2.1955,2.1925,2.1935,565823.6057
2007-06-18 14:40:00,21.74,21.76,21.74,21.75,812905.317769131,2.1935,2.1955,2.1935,2.1945,812905.3178
2007-06-18 14:50:00,21.75,21.75,21.73,21.75,522697.7950713359,2.1945,2.1945,2.1925,2.1945,522697.7951
2007-06-18 15:00:00,21.75,21.75,21.72,21.73,999027.2373540855,2.1945,2.1945,2.1915,2.1925,999027.2374
2007-06-18 15:10:00,21.73,21.73,21.72,21.72,999027.2373540855,2.1925,2.1925,2.1915,2.1915,999027.2374
2007-06-18 15:20:00,21.72,21.73,21.71,21.72,1026264.5914396888,2.1915,2.1925,2.1904,2.1915,1026264.5914
2007-06-18 15:30:00,21.72,21.72,21.69,21.69,1045719.8443579768,2.1915,2.1915,2.1884,2.1884,1045719.8444
2007-06-18 15:40:00,21.69,21.7,21.64,21.64,1686446.1738002594,2.1884,2.1894,2.1834,2.1834,1686446.1738
2007-06-18 15:50:00,21.65,21.67,21.63,21.63,2271725.0324254218,2.1844,2.1864,2.1824,2.1824,2271725.0324
2007-06-19 09:30:00,21.61,21.61,21.37,21.58,1172827.496757458,2.1804,2.1804,2.1561,2.1773,1172827.4968
2007-06-19 09:40:00,21.57,21.64,21.56,21.62,1089494.1634241245,2.1763,2.1834,2.1753,2.1814,1089494.1634
2007-06-19 09:50:00,21.62,21.63,21.52,21.52,1111219.195849546,2.1814,2.1824,2.1713,2.1713,1111219.1958
2007-06-19 10:00:00,21.53,21.56,21.52,21.54,737029.8313878081,2.1723,2.1753,2.1713,2.1733,737029.8314
2007-06-19 10:10:00,21.54,21.55,21.51,21.54,760051.8806744488,2.1733,2.1743,2.1703,2.1733,760051.8807
2007-06-19 10:20:00,21.54,21.55,21.5,21.54,851491.5693904021,2.1733,2.1743,2.1693,2.1733,851491.5694
2007-06-19 10:30:00,21.54,21.55,21.5,21.51,727626.4591439689,2.1733,2.1743,2.1693,2.1703,727626.4591
2007-06-19 10:40:00,21.51,21.54,21.51,21.53,839169.9092088197,2.1703,2.1733,2.1703,2.1723,839169.9092
2007-06-19 10:50:00,21.53,21.53,21.5,21.51,729571.9844357977,2.1723,2.1723,2.1693,2.1703,729571.9844
2007-06-19 11:00:00,21.51,21.53,21.5,21.5,627756.1608300908,2.1703,2.1723,2.1693,2.1693,627756.1608
2007-06-19 11:10:00,21.5,21.52,21.49,21.5,656290.5317769131,2.1693,2.1713,2.1682,2.1693,656290.5318
2007-06-19 11:20:00,21.51,21.51,21.47,21.48,550907.9118028535,2.1703,2.1703,2.1662,2.1672,550907.9118
2007-06-19 11:30:00,21.48,21.49,21.45,21.47,608300.9079118029,2.1672,2.1682,2.1642,2.1662,608300.9079
2007-06-19 11:40:00,21.47,21.47,21.45,21.45,609273.6705577172,2.1662,2.1662,2.1642,2.1642,609273.6706
2007-06-19 11:50:00,21.46,21.53,21.45,21.52,804150.4539559014,2.1652,2.1723,2.1642,2.1713,804150.454
2007-06-19 12:00:00,21.52,21.55,21.52,21.54,1377756.1608300908,2.1713,2.1743,2.1713,2.1733,1377756.1608
2007-06-19 12:10:00,21.54,21.55,21.53,21.54,808365.7587548639,2.1733,2.1743,2.1723,2.1733,808365.7588
2007-06-19 12:20:00,21.54,21.54,21.5,21.5,342412.4513618677,2.1733,2.1733,2.1693,2.1693,342412.4514
2007-06-19 12:30:00,21.5,21.53,21.48,21.52,572632.944228275,2.1693,2.1723,2.1672,2.1713,572632.9442
2007-06-19 12:40:00,21.52,21.54,21.51,21.53,491245.13618677045,2.1713,2.1733,2.1703,2.1723,491245.1362
2007-06-19 12:50:00,21.53,21.55,21.51,21.52,458495.46044098574,2.1723,2.1743,2.1703,2.1713,458495.4604
2007-06-19 13:00:00,21.52,21.52,21.47,21.49,660505.8365758755,2.1713,2.1713,2.1662,2.1682,660505.8366
2007-06-19 13:10:00,21.49,21.5,21.46,21.5,460765.2399481193,2.1682,2.1693,2.1652,2.1693,460765.2399
2007-06-19 13:20:00,21.5,21.53,21.49,21.49,588197.1465629053,2.1693,2.1723,2.1682,2.1682,588197.1466
2007-06-19 13:30:00,21.49,21.49,21.45,21.47,501621.271076524,2.1682,2.1682,2.1642,2.1662,501621.2711
2007-06-19 13:40:00,21.47,21.48,21.46,21.47,398508.43060959794,2.1662,2.1672,2.1652,2.1662,398508.4306
2007-06-19 13:50:00,21.47,21.49,21.46,21.49,465629.0531776913,2.1662,2.1682,2.1652,2.1682,465629.0532
2007-06-19 14:00:00,21.48,21.49,21.46,21.47,562581.0635538262,2.1672,2.1682,2.1652,2.1662,562581.0636
2007-06-19 14:10:00,21.47,21.5,21.47,21.49,593060.9597924773,2.1662,2.1693,2.1662,2.1682,593060.9598
2007-06-19 14:20:00,21.48,21.49,21.45,21.46,378404.6692607004,2.1672,2.1682,2.1642,2.1652,378404.6693
2007-06-19 14:30:00,21.46,21.49,21.44,21.47,634241.2451361868,2.1652,2.1682,2.1632,2.1662,634241.2451
2007-06-19 14:40:00,21.47,21.49,21.47,21.48,628404.6692607003,2.1662,2.1682,2.1662,2.1672,628404.6693
2007-06-19 14:50:00,21.48,21.48,21.45,21.47,561932.5551232166,2.1672,2.1672,2.1642,2.1662,561932.5551
2007-06-19 15:00:00,21.47,21.48,21.45,21.48,1020752.2697795072,2.1662,2.1672,2.1642,2.1672,1020752.2698
2007-06-19 15:10:00,21.48,21.48,21.45,21.48,885214.0077821012,2.1672,2.1672,2.1642,2.1672,885214.0078
2007-06-19 15:20:00,21.48,21.48,21.46,21.47,950064.850843061,2.1672,2.1672,2.1652,2.1662,950064.8508
2007-06-19 15:30:00,21.47,21.5,21.45,21.49,948119.3255512322,2.1662,2.1693,2.1642,2.1682,948119.3256
2007-06-19 15:40:00,21.49,21.5,21.48,21.49,969520.1037613488,2.1682,2.1693,2.1672,2.1682,969520.1038
2007-06-19 15:50:00,21.49,21.49,21.43,21.45,1564202.33463035,2.1682,2.1682,2.1622,2.1642,1564202.3346
2007-06-20 09:30:00,21.49,21.49,21.22,21.43,2827172.503242542,2.1682,2.1682,2.141,2.1622,2827172.5032
2007-06-20 09:40:00,21.43,21.44,21.39,21.4,808041.504539559,2.1622,2.1632,2.1582,2.1592,808041.5045
2007-06-20 09:50:00,21.4,21.49,21.4,21.45,917639.4293125812,2.1592,2.1682,2.1592,2.1642,917639.4293
2007-06-20 10:00:00,21.44,21.49,21.41,21.47,1100194.552529183,2.1632,2.1682,2.1602,2.1662,1100194.5525
2007-06-20 10:10:00,21.47,21.52,21.46,21.48,815823.6057068742,2.1662,2.1713,2.1652,2.1672,815823.6057
2007-06-20 10:20:00,21.48,21.48,21.45,21.48,406614.7859922179,2.1672,2.1672,2.1642,2.1672,406614.786
2007-06-20 10:30:00,21.48,21.54,21.48,21.5,798313.8780804151,2.1672,2.1733,2.1672,2.1693,798313.8781
2007-06-20 10:40:00,21.5,21.51,21.48,21.48,519130.9987029832,2.1693,2.1703,2.1672,2.1672,519130.9987
2007-06-20 10:50:00,21.48,21.48,21.45,21.46,805447.4708171206,2.1672,2.1672,2.1642,2.1652,805447.4708
2007-06-20 11:00:00,21.46,21.46,21.44,21.45,624189.364461738,2.1652,2.1652,2.1632,2.1642,624189.3645
2007-06-20 11:10:00,21.45,21.45,21.43,21.44,603761.3488975357,2.1642,2.1642,2.1622,2.1632,603761.3489
2007-06-20 11:20:00,21.44,21.48,21.44,21.47,513294.4228274968,2.1632,2.1672,2.1632,2.1662,513294.4228
2007-06-20 11:30:00,21.47,21.47,21.42,21.43,605382.6199740596,2.1662,2.1662,2.1612,2.1622,605382.62
2007-06-20 11:40:00,21.43,21.47,21.42,21.46,470817.1206225681,2.1622,2.1662,2.1612,2.1652,470817.1206
2007-06-20 11:50:00,21.46,21.48,21.45,21.46,478923.4760051881,2.1652,2.1672,2.1642,2.1652,478923.476
2007-06-20 12:00:00,21.46,21.48,21.44,21.45,514591.439688716,2.1652,2.1672,2.1632,2.1642,514591.4397
2007-06-20 12:10:00,21.45,21.48,21.43,21.45,467250.3242542153,2.1642,2.1672,2.1622,2.1642,467250.3243
2007-06-20 12:20:00,21.46,21.46,21.43,21.45,398184.17639429314,2.1652,2.1652,2.1622,2.1642,398184.1764
2007-06-20 12:30:00,21.45,21.46,21.44,21.45,834306.0959792477,2.1642,2.1652,2.1632,2.1642,834306.096
2007-06-20 12:40:00,21.45,21.45,21.42,21.44,564202.3346303502,2.1642,2.1642,2.1612,2.1632,564202.3346
2007-06-20 12:50:00,21.44,21.44,21.39,21.41,702010.3761348898,2.1632,2.1632,2.1582,2.1602,702010.3761
2007-06-20 13:00:00,21.41,21.43,21.39,21.41,462386.5110246433,2.1602,2.1622,2.1582,2.1602,462386.511
2007-06-20 13:10:00,21.41,21.41,21.32,21.34,884565.4993514916,2.1602,2.1602,2.1511,2.1531,884565.4994
2007-06-20 13:20:00,21.34,21.36,21.29,21.3,822308.6900129702,2.1531,2.1551,2.1481,2.1491,822308.69
2007-06-20 13:30:00,21.3,21.33,21.3,21.32,668612.1919584955,2.1491,2.1521,2.1491,2.1511,668612.192
2007-06-20 13:40:00,21.31,21.31,21.28,21.29,506485.084306096,2.1501,2.1501,2.1471,2.1481,506485.0843
2007-06-20 13:50:00,21.29,21.31,21.28,21.29,445525.29182879376,2.1481,2.1501,2.1471,2.1481,445525.2918
2007-06-20 14:00:00,21.29,21.33,21.29,21.33,949092.0881971464,2.1481,2.1521,2.1481,2.1521,949092.0882
2007-06-20 14:10:00,21.33,21.33,21.31,21.31,419260.700389105,2.1521,2.1521,2.1501,2.1501,419260.7004
2007-06-20 14:20:00,21.31,21.31,21.25,21.25,1181906.6147859923,2.1501,2.1501,2.144,2.144,1181906.6148
2007-06-20 14:30:00,21.25,21.28,21.23,21.24,1176394.2931258106,2.144,2.1471,2.142,2.143,1176394.2931
2007-06-20 14:40:00,21.24,21.26,21.22,21.26,897211.4137483787,2.143,2.145,2.141,2.145,897211.4137
2007-06-20 14:50:00,21.26,21.29,21.26,21.26,997730.2204928664,2.145,2.1481,2.145,2.145,997730.2205
2007-06-20 15:00:00,21.26,21.27,21.18,21.21,1245460.440985733,2.145,2.1461,2.137,2.14,1245460.441
2007-06-20 15:10:00,21.21,21.21,21.18,21.2,867704.2801556421,2.14,2.14,2.137,2.139,867704.2802
2007-06-20 15:20:00,21.2,21.21,21.15,21.16,1342736.7055771726,2.139,2.14,2.1339,2.135,1342736.7056
2007-06-20 15:30:00,21.16,21.17,21.03,21.04,2619974.059662776,2.135,2.136,2.1218,2.1228,2619974.0597
2007-06-20 15:40:00,21.04,21.14,21.03,21.1,2320687.4189364463,2.1228,2.1329,2.1218,2.1289,2320687.4189
2007-06-20 15:50:00,21.09,21.12,21.05,21.06,3699092.0881971465,2.1279,2.1309,2.1239,2.1249,3699092.0882
2007-06-21 09:30:00,21.07,21.2,21.05,21.14,2014267.185473411,2.1259,2.139,2.1239,2.1329,2014267.1855
2007-06-21 09:40:00,21.14,21.21,21.1,21.12,1060635.5382619975,2.1329,2.14,2.1289,2.1309,1060635.5383
2007-06-21 09:50:00,21.12,21.13,21.06,21.06,812905.317769131,2.1309,2.1319,2.1249,2.1249,812905.3178
2007-06-21 10:00:00,21.06,21.11,21.01,21.02,2053177.691309987,2.1249,2.1299,2.1198,2.1208,2053177.6913
2007-06-21 10:10:00,21.02,21.09,20.99,21.09,1394941.6342412452,2.1208,2.1279,2.1178,2.1279,1394941.6342
2007-06-21 10:20:00,21.08,21.15,21.07,21.1,1595979.2477302204,2.1269,2.1339,2.1259,2.1289,1595979.2477
2007-06-21 10:30:00,21.09,21.12,21.08,21.11,712386.5110246433,2.1279,2.1309,2.1269,2.1299,712386.511
2007-06-21 10:40:00,21.12,21.17,21.09,21.11,669909.2088197147,2.1309,2.136,2.1279,2.1299,669909.2088
2007-06-21 10:50:00,21.11,21.14,21.09,21.09,708495.4604409857,2.1299,2.1329,2.1279,2.1279,708495.4604
2007-06-21 11:00:00,21.09,21.13,21.03,21.04,1175745.784695201,2.1279,2.1319,2.1218,2.1228,1175745.7847
2007-06-21 11:10:00,21.04,21.12,21.02,21.11,537937.7431906615,2.1228,2.1309,2.1208,2.1299,537937.7432
2007-06-21 11:20:00,21.11,21.13,21.07,21.09,729247.7302204929,2.1299,2.1319,2.1259,2.1279,729247.7302
2007-06-21 11:30:00,21.09,21.11,21.07,21.1,559014.2671854735,2.1279,2.1299,2.1259,2.1289,559014.2672
2007-06-21 11:40:00,21.1,21.14,21.09,21.12,574254.215304799,2.1289,2.1329,2.1279,2.1309,574254.2153
2007-06-21 11:50:00,21.12,21.13,21.08,21.13,440661.4785992218,2.1309,2.1319,2.1269,2.1319,440661.4786
2007-06-21 12:00:00,21.13,21.19,21.13,21.17,706549.935149157,2.1319,2.138,2.1319,2.136,706549.9351
2007-06-21 12:10:00,21.17,21.19,21.09,21.09,636835.2788586252,2.136,2.138,2.1279,2.1279,636835.2789
2007-06-21 12:20:00,21.09,21.11,21.06,21.11,361219.19584954606,2.1279,2.1299,2.1249,2.1299,361219.1958
2007-06-21 12:30:00,21.11,21.13,21.08,21.12,403372.2438391699,2.1299,2.1319,2.1269,2.1309,403372.2438
2007-06-21 12:40:00,21.12,21.14,21.09,21.09,1175421.5304798963,2.1309,2.1329,2.1279,2.1279,1175421.5305
2007-06-21 12:50:00,21.09,21.12,21.06,21.08,576848.2490272374,2.1279,2.1309,2.1249,2.1269,576848.249
2007-06-21 13:00:00,21.08,21.08,21.03,21.05,1005836.5758754864,2.1269,2.1269,2.1218,2.1239,1005836.5759
2007-06-21 13:10:00,21.05,21.08,21.05,21.08,786640.7263294423,2.1239,2.1269,2.1239,2.1269,786640.7263
2007-06-21 13:20:00,21.08,21.11,21.07,21.11,449416.3424124514,2.1269,2.1299,2.1259,2.1299,449416.3424
2007-06-21 13:30:00,21.11,21.14,21.1,21.14,791828.7937743191,2.1299,2.1329,2.1289,2.1329,791828.7938
2007-06-21 13:40:00,21.14,21.18,21.13,21.17,950713.3592736706,2.1329,2.137,2.1319,2.136,950713.3593
2007-06-21 13:50:00,21.17,21.17,21.16,21.16,862516.2127107653,2.136,2.136,2.135,2.135,862516.2127
2007-06-21 14:00:00,21.16,21.17,21.13,21.13,805123.2166018159,2.135,2.136,2.1319,2.1319,805123.2166
2007-06-21 14:10:00,21.13,21.18,21.12,21.18,890402.0752269779,2.1319,2.137,2.1309,2.137,890402.0752
2007-06-21 14:20:00,21.18,21.18,21.16,21.16,711413.748378729,2.137,2.137,2.135,2.135,711413.7484
2007-06-21 14:30:00,21.16,21.16,21.14,21.14,623540.8560311284,2.135,2.135,2.1329,2.1329,623540.856
2007-06-21 14:40:00,21.15,21.16,21.11,21.12,694228.2749675746,2.1339,2.135,2.1299,2.1309,694228.275
2007-06-21 14:50:00,21.12,21.18,21.12,21.16,885538.261997406,2.1309,2.137,2.1309,2.135,885538.262
2007-06-21 15:00:00,21.17,21.19,21.16,21.18,830415.0453955901,2.136,2.138,2.135,2.137,830415.0454
2007-06-21 15:10:00,21.18,21.2,21.16,21.18,757782.1011673152,2.137,2.139,2.135,2.137,757782.1012
2007-06-21 15:20:00,21.18,21.2,21.17,21.2,611867.7042801557,2.137,2.139,2.136,2.139,611867.7043
2007-06-21 15:30:00,21.19,21.21,21.17,21.19,898508.4306095979,2.138,2.14,2.136,2.138,898508.4306
2007-06-21 15:40:00,21.19,21.19,21.12,21.12,1732166.018158236,2.138,2.138,2.1309,2.1309,1732166.0182
2007-06-21 15:50:00,21.12,21.18,21.11,21.17,2113488.97535668,2.1309,2.137,2.1299,2.136,2113488.9754
2007-06-22 09:30:00,21.13,21.22,21.08,21.19,1902399.481193256,2.1319,2.141,2.1269,2.138,1902399.4812
2007-06-22 09:40:00,21.19,21.22,21.12,21.13,1705901.4267185477,2.138,2.141,2.1309,2.1319,1705901.4267
2007-06-22 09:50:00,21.13,21.19,21.12,21.14,996108.9494163424,2.1319,2.138,2.1309,2.1329,996108.9494
2007-06-22 10:00:00,21.14,21.16,21.07,21.09,1320038.9105058366,2.1329,2.135,2.1259,2.1279,1320038.9105
2007-06-22 10:10:00,21.09,21.09,21.06,21.08,870298.3138780805,2.1279,2.1279,2.1249,2.1269,870298.3139
2007-06-22 10:20:00,21.08,21.12,21.06,21.09,921530.4798962388,2.1269,2.1309,2.1249,2.1279,921530.4799
2007-06-22 10:30:00,21.09,21.16,21.05,21.15,1172178.9883268485,2.1279,2.135,2.1239,2.1339,1172178.9883
2007-06-22 10:40:00,21.15,21.17,21.1,21.14,723735.4085603113,2.1339,2.136,2.1289,2.1329,723735.4086
2007-06-22 10:50:00,21.14,21.16,21.12,21.14,464007.7821011673,2.1329,2.135,2.1309,2.1329,464007.7821
2007-06-22 11:00:00,21.15,21.15,21.06,21.08,619325.551232166,2.1339,2.1339,2.1249,2.1269,619325.5512
2007-06-22 11:10:00,21.08,21.13,21.08,21.12,748054.4747081712,2.1269,2.1319,2.1269,2.1309,748054.4747
2007-06-22 11:20:00,21.12,21.12,21.08,21.1,480220.49286640726,2.1309,2.1309,2.1269,2.1289,480220.4929
2007-06-22 11:30:00,21.1,21.13,21.1,21.11,389105.05836575874,2.1289,2.1319,2.1289,2.1299,389105.0584
2007-06-22 11:40:00,21.11,21.11,21.09,21.11,764591.439688716,2.1299,2.1299,2.1279,2.1299,764591.4397
2007-06-22 11:50:00,21.11,21.12,21.09,21.12,506809.3385214008,2.1299,2.1309,2.1279,2.1309,506809.3385
2007-06-22 12:00:00,21.12,21.15,21.12,21.14,633916.990920882,2.1309,2.1339,2.1309,2.1329,633916.9909
2007-06-22 12:10:00,21.14,21.14,21.07,21.09,1167315.1750972762,2.1329,2.1329,2.1259,2.1279,1167315.1751
2007-06-22 12:20:00,21.09,21.11,21.04,21.05,1233138.7808041505,2.1279,2.1299,2.1228,2.1239,1233138.7808
2007-06-22 12:30:00,21.05,21.06,21.0,21.04,859597.9247730221,2.1239,2.1249,2.1188,2.1228,859597.9248
2007-06-22 12:40:00,21.04,21.09,21.02,21.08,1292801.5564202336,2.1228,2.1279,2.1208,2.1269,1292801.5564
2007-06-22 12:50:00,21.08,21.08,21.03,21.06,639753.5667963683,2.1269,2.1269,2.1218,2.1249,639753.5668
2007-06-22 13:00:00,21.06,21.06,20.98,21.0,797665.3696498055,2.1249,2.1249,2.1168,2.1188,797665.3696
2007-06-22 13:10:00,21.0,21.02,20.98,21.01,577172.5032425422,2.1188,2.1208,2.1168,2.1198,577172.5032
2007-06-22 13:20:00,21.01,21.08,21.01,21.05,545719.8443579767,2.1198,2.1269,2.1198,2.1239,545719.8444
2007-06-22 13:30:00,21.05,21.06,21.03,21.05,333333.3333333333,2.1239,2.1249,2.1218,2.1239,333333.3333
2007-06-22 13:40:00,21.05,21.1,21.04,21.08,732490.2723735409,2.1239,2.1289,2.1228,2.1269,732490.2724
2007-06-22 13:50:00,21.08,21.13,21.07,21.09,733463.0350194552,2.1269,2.1319,2.1259,2.1279,733463.035
2007-06-22 14:00:00,21.1,21.1,21.04,21.05,545395.5901426718,2.1289,2.1289,2.1228,2.1239,545395.5901
2007-06-22 14:10:00,21.05,21.09,21.05,21.06,718871.5953307393,2.1239,2.1279,2.1239,2.1249,718871.5953
2007-06-22 14:20:00,21.06,21.07,21.02,21.06,677042.8015564203,2.1249,2.1259,2.1208,2.1249,677042.8016
2007-06-22 14:30:00,21.06,21.09,21.0,21.07,978274.9675745784,2.1249,2.1279,2.1188,2.1259,978274.9676
2007-06-22 14:40:00,21.07,21.09,21.06,21.08,572308.6900129701,2.1259,2.1279,2.1249,2.1269,572308.69
2007-06-22 14:50:00,21.08,21.09,21.0,21.03,963359.2736705578,2.1269,2.1279,2.1188,2.1218,963359.2737
2007-06-22 15:00:00,21.03,21.04,21.0,21.03,488651.10246433207,2.1218,2.1228,2.1188,2.1218,488651.1025
2007-06-22 15:10:00,21.03,21.05,21.02,21.04,447470.81712062255,2.1218,2.1239,2.1208,2.1228,447470.8171
2007-06-22 15:20:00,21.05,21.05,20.98,20.98,466926.0700389105,2.1239,2.1239,2.1168,2.1168,466926.07
2007-06-22 15:30:00,20.98,21.01,20.97,20.99,1198443.579766537,2.1168,2.1198,2.1158,2.1178,1198443.5798
2007-06-22 15:40:00,20.99,21.01,20.97,21.01,1927691.30998703,2.1178,2.1198,2.1158,2.1198,1927691.31
2007-06-22 15:50:00,21.01,21.03,21.0,21.01,1533722.4383916992,2.1198,2.1218,2.1188,2.1198,1533722.4384
2007-06-25 09:30:00,21.09,21.19,21.09,21.17,1117380.0259403372,2.1279,2.138,2.1279,2.136,1117380.0259
2007-06-25 09:40:00,21.18,21.18,21.05,21.15,898508.4306095979,2.137,2.137,2.1239,2.1339,898508.4306
2007-06-25 09:50:00,21.15,21.2,21.09,21.17,494811.9325551232,2.1339,2.139,2.1279,2.136,494811.9326
2007-06-25 10:00:00,21.17,21.23,21.17,21.22,550907.9118028535,2.136,2.142,2.136,2.141,550907.9118
2007-06-25 10:10:00,21.22,21.32,21.2,21.27,886835.2788586252,2.141,2.1511,2.139,2.1461,886835.2789
2007-06-25 10:20:00,21.27,21.3,21.25,21.25,580090.7911802854,2.1461,2.1491,2.144,2.144,580090.7912
2007-06-25 10:30:00,21.25,21.27,21.19,21.21,557068.7418936447,2.144,2.1461,2.138,2.14,557068.7419
2007-06-25 10:40:00,21.21,21.24,21.2,21.22,588845.6549935149,2.14,2.143,2.139,2.141,588845.655
2007-06-25 10:50:00,21.22,21.34,21.22,21.33,890077.8210116732,2.141,2.1531,2.141,2.1521,890077.821
2007-06-25 11:00:00,21.33,21.36,21.32,21.32,827496.757457847,2.1521,2.1551,2.1511,2.1511,827496.7575
2007-06-25 11:10:00,21.32,21.37,21.32,21.34,610246.4332036317,2.1511,2.1561,2.1511,2.1531,610246.4332
2007-06-25 11:20:00,21.34,21.34,21.31,21.33,545395.5901426718,2.1531,2.1531,2.1501,2.1521,545395.5901
2007-06-25 11:30:00,21.33,21.35,21.3,21.3,425097.2762645914,2.1521,2.1541,2.1491,2.1491,425097.2763
2007-06-25 11:40:00,21.3,21.33,21.29,21.32,453631.6472114138,2.1491,2.1521,2.1481,2.1511,453631.6472
2007-06-25 11:50:00,21.32,21.34,21.32,21.34,315823.6057068742,2.1511,2.1531,2.1511,2.1531,315823.6057
2007-06-25 12:00:00,21.34,21.38,21.34,21.38,479247.7302204929,2.1531,2.1571,2.1531,2.1571,479247.7302
2007-06-25 12:10:00,21.38,21.41,21.37,21.4,452010.3761348898,2.1571,2.1602,2.1561,2.1592,452010.3761
2007-06-25 12:20:00,21.4,21.44,21.39,21.42,665045.3955901427,2.1592,2.1632,2.1582,2.1612,665045.3956
2007-06-25 12:30:00,21.42,21.44,21.41,21.44,284370.9468223087,2.1612,2.1632,2.1602,2.1632,284370.9468
2007-06-25 12:40:00,21.44,21.44,21.41,21.42,245136.18677042803,2.1632,2.1632,2.1602,2.1612,245136.1868
2007-06-25 12:50:00,21.41,21.43,21.4,21.4,455577.17250324256,2.1602,2.1622,2.1592,2.1592,455577.1725
2007-06-25 13:00:00,21.4,21.43,21.39,21.41,446822.30869001296,2.1592,2.1622,2.1582,2.1602,446822.3087
2007-06-25 13:10:00,21.41,21.42,21.39,21.4,357976.6536964981,2.1602,2.1612,2.1582,2.1592,357976.6537
2007-06-25 13:20:00,21.4,21.42,21.39,21.41,362840.4669260701,2.1592,2.1612,2.1582,2.1602,362840.4669
2007-06-25 13:30:00,21.41,21.46,21.41,21.42,631322.9571984436,2.1602,2.1652,2.1602,2.1612,631322.9572
2007-06-25 13:40:00,21.42,21.43,21.41,21.43,353437.0946822309,2.1612,2.1622,2.1602,2.1622,353437.0947
2007-06-25 13:50:00,21.43,21.44,21.41,21.41,365758.7548638132,2.1622,2.1632,2.1602,2.1602,365758.7549
2007-06-25 14:00:00,21.41,21.42,21.39,21.39,393968.8715953308,2.1602,2.1612,2.1582,2.1582,393968.8716
2007-06-25 14:10:00,21.39,21.39,21.3,21.35,1082684.8249027238,2.1582,2.1582,2.1491,2.1541,1082684.8249
2007-06-25 14:20:00,21.35,21.38,21.34,21.34,491245.13618677045,2.1541,2.1571,2.1531,2.1531,491245.1362
2007-06-25 14:30:00,21.34,21.36,21.17,21.24,1275616.083009079,2.1531,2.1551,2.136,2.143,1275616.083
2007-06-25 14:40:00,21.24,21.26,21.18,21.19,641699.0920881971,2.143,2.145,2.137,2.138,641699.0921
2007-06-25 14:50:00,21.18,21.23,21.15,21.19,795071.3359273671,2.137,2.142,2.1339,2.138,795071.3359
2007-06-25 15:00:00,21.19,21.23,21.17,21.17,1009079.1180285343,2.138,2.142,2.136,2.136,1009079.118
2007-06-25 15:10:00,21.17,21.21,21.15,21.18,1132619.9740596628,2.136,2.14,2.1339,2.137,1132619.9741
2007-06-25 15:20:00,21.18,21.25,21.18,21.21,804474.7081712063,2.137,2.144,2.137,2.14,804474.7082
2007-06-25 15:30:00,21.21,21.3,21.08,21.29,819066.1478599221,2.14,2.1491,2.1269,2.1481,819066.1479
2007-06-25 15:40:00,21.29,21.29,21.2,21.21,1048638.1322957198,2.1481,2.1481,2.139,2.14,1048638.1323
2007-06-25 15:50:00,21.21,21.23,21.19,21.21,1564850.8430609598,2.14,2.142,2.138,2.14,1564850.8431
2007-06-26 09:30:00,21.29,21.29,21.17,21.18,1491569.3904020754,2.1481,2.1481,2.136,2.137,1491569.3904
2007-06-26 09:40:00,21.18,21.25,21.18,21.2,1111867.7042801557,2.137,2.144,2.137,2.139,1111867.7043
2007-06-26 09:50:00,21.2,21.24,21.18,21.2,878404.6692607005,2.139,2.143,2.137,2.139,878404.6693
2007-06-26 10:00:00,21.2,21.25,21.17,21.2,1034046.692607004,2.139,2.144,2.136,2.139,1034046.6926
2007-06-26 10:10:00,21.2,21.24,21.19,21.22,1144293.1258106355,2.139,2.143,2.138,2.141,1144293.1258
2007-06-26 10:20:00,21.22,21.25,21.22,21.23,1023994.8119325552,2.141,2.144,2.141,2.142,1023994.8119
2007-06-26 10:30:00,21.23,21.41,21.21,21.39,1476329.4422827498,2.142,2.1602,2.14,2.1582,1476329.4423
2007-06-26 10:40:00,21.39,21.4,21.29,21.31,1081063.5538261998,2.1582,2.1592,2.1481,2.1501,1081063.5538
2007-06-26 10:50:00,21.31,21.34,21.28,21.31,1055123.2166018158,2.1501,2.1531,2.1471,2.1501,1055123.2166
2007-06-26 11:00:00,21.31,21.4,21.26,21.4,1543125.8106355383,2.1501,2.1592,2.145,2.1592,1543125.8106
2007-06-26 11:10:00,21.4,21.54,21.4,21.5,1744163.4241245138,2.1592,2.1733,2.1592,2.1693,1744163.4241
2007-06-26 11:20:00,21.5,21.5,21.43,21.46,1144617.3800259402,2.1693,2.1693,2.1622,2.1652,1144617.38
2007-06-26 11:30:00,21.47,21.6,21.44,21.58,2179961.089494164,2.1662,2.1793,2.1632,2.1773,2179961.0895
2007-06-26 11:40:00,21.58,21.59,21.51,21.58,2081387.8080415048,2.1773,2.1783,2.1703,2.1773,2081387.808
2007-06-26 11:50:00,21.58,21.58,21.54,21.58,1004539.5590142672,2.1773,2.1773,2.1733,2.1773,1004539.559
2007-06-26 12:00:00,21.58,21.66,21.57,21.58,1561284.046692607,2.1773,2.1854,2.1763,2.1773,1561284.0467
2007-06-26 12:10:00,21.58,21.59,21.54,21.58,726329.4422827497,2.1773,2.1783,2.1733,2.1773,726329.4423
2007-06-26 12:20:00,21.58,21.64,21.58,21.63,677691.3099870299,2.1773,2.1834,2.1773,2.1824,677691.31
2007-06-26 12:30:00,21.63,21.63,21.59,21.6,815823.6057068742,2.1824,2.1824,2.1783,2.1793,815823.6057
2007-06-26 12:40:00,21.6,21.65,21.6,21.64,711089.4941634241,2.1793,2.1844,2.1793,2.1834,711089.4942
2007-06-26 12:50:00,21.64,21.66,21.62,21.63,849546.0440985733,2.1834,2.1854,2.1814,2.1824,849546.0441
2007-06-26 13:00:00,21.63,21.65,21.62,21.65,834630.3501945526,2.1824,2.1844,2.1814,2.1844,834630.3502
2007-06-26 13:10:00,21.65,21.7,21.65,21.69,1248054.474708171,2.1844,2.1894,2.1844,2.1884,1248054.4747
2007-06-26 13:20:00,21.69,21.69,21.6,21.62,1406614.785992218,2.1884,2.1884,2.1793,2.1814,1406614.786
2007-06-26 13:30:00,21.61,21.71,21.56,21.62,1429961.0894941634,2.1804,2.1904,2.1753,2.1814,1429961.0895
2007-06-26 13:40:00,21.62,21.65,21.55,21.58,1043450.064850843,2.1814,2.1844,2.1743,2.1773,1043450.0649
2007-06-26 13:50:00,21.58,21.58,21.54,21.56,630998.7029831388,2.1773,2.1773,2.1733,2.1753,630998.703
2007-06-26 14:00:00,21.56,21.61,21.56,21.58,867704.2801556421,2.1753,2.1804,2.1753,2.1773,867704.2802
2007-06-26 14:10:00,21.58,21.61,21.56,21.56,1223735.4085603114,2.1773,2.1804,2.1753,2.1753,1223735.4086
2007-06-26 14:20:00,21.56,21.56,21.48,21.5,1347924.773022049,2.1753,2.1753,2.1672,2.1693,1347924.773
2007-06-26 14:30:00,21.5,21.52,21.44,21.44,938391.6990920884,2.1693,2.1713,2.1632,2.1632,938391.6991
2007-06-26 14:40:00,21.44,21.5,21.4,21.5,1165369.6498054476,2.1632,2.1693,2.1592,2.1693,1165369.6498
2007-06-26 14:50:00,21.5,21.5,21.44,21.44,800583.6575875486,2.1693,2.1693,2.1632,2.1632,800583.6576
2007-06-26 15:00:00,21.43,21.46,21.4,21.44,1031776.9130998704,2.1622,2.1652,2.1592,2.1632,1031776.9131
2007-06-26 15:10:00,21.44,21.54,21.44,21.5,979247.7302204928,2.1632,2.1733,2.1632,2.1693,979247.7302
2007-06-26 15:20:00,21.5,21.53,21.49,21.52,1054798.962386511,2.1693,2.1723,2.1682,2.1713,1054798.9624
2007-06-26 15:30:00,21.52,21.54,21.34,21.53,1446498.0544747082,2.1713,2.1733,2.1531,2.1723,1446498.0545
2007-06-26 15:40:00,21.53,21.53,21.47,21.48,1721141.374837873,2.1723,2.1723,2.1662,2.1672,1721141.3748
2007-06-26 15:50:00,21.48,21.5,21.45,21.47,1986705.577172504,2.1672,2.1693,2.1642,2.1662,1986705.5772
2007-06-27 09:30:00,21.44,21.59,21.34,21.56,2007782.1011673152,2.1632,2.1783,2.1531,2.1753,2007782.1012
2007-06-27 09:40:00,21.56,21.64,21.5,21.61,1696498.0544747082,2.1753,2.1834,2.1693,2.1804,1696498.0545
2007-06-27 09:50:00,21.61,21.62,21.49,21.5,1498054.474708171,2.1804,2.1814,2.1682,2.1693,1498054.4747
2007-06-27 10:00:00,21.5,21.54,21.46,21.51,1546368.3527885864,2.1693,2.1733,2.1652,2.1703,1546368.3528
2007-06-27 10:10:00,21.5,21.56,21.48,21.5,1422827.496757458,2.1693,2.1753,2.1672,2.1693,1422827.4968
2007-06-27 10:20:00,21.5,21.53,21.48,21.49,955252.9182879378,2.1693,2.1723,2.1672,2.1682,955252.9183
2007-06-27 10:30:00,21.49,21.51,21.41,21.43,1428015.5642023347,2.1682,2.1703,2.1602,2.1622,1428015.5642
2007-06-27 10:40:00,21.43,21.49,21.42,21.45,930609.597924773,2.1622,2.1682,2.1612,2.1642,930609.5979
2007-06-27 10:50:00,21.45,21.47,21.43,21.47,655642.0233463035,2.1642,2.1662,2.1622,2.1662,655642.0233
2007-06-27 11:00:00,21.46,21.5,21.44,21.47,1007133.5927367056,2.1652,2.1693,2.1632,2.1662,1007133.5927
2007-06-27 11:10:00,21.47,21.5,21.45,21.49,990596.6277561608,2.1662,2.1693,2.1642,2.1682,990596.6278
2007-06-27 11:20:00,21.49,21.5,21.48,21.49,680933.8521400779,2.1682,2.1693,2.1672,2.1682,680933.8521
2007-06-27 11:30:00,21.49,21.5,21.46,21.47,658560.3112840467,2.1682,2.1693,2.1652,2.1662,658560.3113
2007-06-27 11:40:00,21.47,21.48,21.43,21.45,611543.4500648509,2.1662,2.1672,2.1622,2.1642,611543.4501
2007-06-27 11:50:00,21.44,21.48,21.44,21.44,553177.691309987,2.1632,2.1672,2.1632,2.1632,553177.6913
2007-06-27 12:00:00,21.44,21.48,21.44,21.47,696822.308690013,2.1632,2.1672,2.1632,2.1662,696822.3087
2007-06-27 12:10:00,21.47,21.49,21.47,21.49,569066.1478599221,2.1662,2.1682,2.1662,2.1682,569066.1479
2007-06-27 12:20:00,21.49,21.51,21.47,21.49,466277.5616083009,2.1682,2.1703,2.1662,2.1682,466277.5616
2007-06-27 12:30:00,21.5,21.51,21.48,21.51,481841.76394293125,2.1693,2.1703,2.1672,2.1703,481841.7639
2007-06-27 12:40:00,21.51,21.51,21.48,21.48,500324.2542153048,2.1703,2.1703,2.1672,2.1672,500324.2542
2007-06-27 12:50:00,21.49,21.49,21.46,21.46,373540.8560311285,2.1682,2.1682,2.1652,2.1652,373540.856
2007-06-27 13:00:00,21.46,21.49,21.46,21.46,540531.7769130999,2.1652,2.1682,2.1652,2.1652,540531.7769
2007-06-27 13:10:00,21.46,21.47,21.42,21.45,632619.9740596628,2.1652,2.1662,2.1612,2.1642,632619.9741
2007-06-27 13:20:00,21.45,21.46,21.43,21.45,558041.504539559,2.1642,2.1652,2.1622,2.1642,558041.5045
2007-06-27 13:30:00,21.45,21.45,21.42,21.44,614137.4837872892,2.1642,2.1642,2.1612,2.1632,614137.4838
2007-06-27 13:40:00,21.44,21.48,21.44,21.47,603112.8404669261,2.1632,2.1672,2.1632,2.1662,603112.8405
2007-06-27 13:50:00,21.47,21.52,21.47,21.49,525940.337224384,2.1662,2.1713,2.1662,2.1682,525940.3372
2007-06-27 14:00:00,21.49,21.54,21.49,21.53,716277.5616083009,2.1682,2.1733,2.1682,2.1723,716277.5616
2007-06-27 14:10:00,21.53,21.58,21.53,21.53,878080.4150453956,2.1723,2.1773,2.1723,2.1723,878080.415
2007-06-27 14:20:00,21.53,21.59,21.52,21.57,1044422.8274967576,2.1723,2.1783,2.1713,2.1763,1044422.8275
2007-06-27 14:30:00,21.57,21.57,21.53,21.53,830415.0453955901,2.1763,2.1763,2.1723,2.1723,830415.0454
2007-06-27 14:40:00,21.53,21.55,21.53,21.53,644617.3800259404,2.1723,2.1743,2.1723,2.1723,644617.38
2007-06-27 14:50:00,21.53,21.56,21.53,21.54,602464.3320363165,2.1723,2.1753,2.1723,2.1733,602464.332
2007-06-27 15:00:00,21.54,21.62,21.54,21.58,1333333.3333333333,2.1733,2.1814,2.1733,2.1773,1333333.3333
2007-06-27 15:10:00,21.58,21.61,21.58,21.61,845330.739299611,2.1773,2.1804,2.1773,2.1804,845330.7393
2007-06-27 15:20:00,21.61,21.63,21.58,21.63,979247.7302204928,2.1804,2.1824,2.1773,2.1824,979247.7302
2007-06-27 15:30:00,21.63,21.66,21.63,21.64,1300907.9118028537,2.1824,2.1854,2.1824,2.1834,1300907.9118
2007-06-27 15:40:00,21.64,21.66,21.62,21.66,1666990.9208819715,2.1834,2.1854,2.1814,2.1854,1666990.9209
2007-06-27 15:50:00,21.66,21.67,21.62,21.66,2415369.649805448,2.1854,2.1864,2.1814,2.1854,2415369.6498
2007-06-28 09:30:00,21.67,21.67,21.17,21.63,1065823.6057068745,2.1864,2.1864,2.136,2.1824,1065823.6057
2007-06-28 09:40:00,21.63,21.66,21.55,21.64,551232.1660181582,2.1824,2.1854,2.1743,2.1834,551232.166
2007-06-28 09:50:00,21.64,21.66,21.59,21.62,410830.0907911803,2.1834,2.1854,2.1783,2.1814,410830.0908
2007-06-28 10:00:00,21.62,21.7,21.6,21.69,477302.2049286641,2.1814,2.1894,2.1793,2.1884,477302.2049
2007-06-28 10:10:00,21.69,21.72,21.67,21.68,635862.5162127108,2.1884,2.1915,2.1864,2.1874,635862.5162
2007-06-28 10:20:00,21.68,21.7,21.65,21.67,577821.0116731517,2.1874,2.1894,2.1844,2.1864,577821.0117
2007-06-28 10:30:00,21.67,21.71,21.66,21.67,524967.5745784695,2.1864,2.1904,2.1854,2.1864,524967.5746
2007-06-28 10:40:00,21.67,21.71,21.67,21.67,657587.5486381323,2.1864,2.1904,2.1864,2.1864,657587.5486
2007-06-28 10:50:00,21.67,21.69,21.64,21.67,442931.2581063554,2.1864,2.1884,2.1834,2.1864,442931.2581
2007-06-28 11:00:00,21.66,21.67,21.61,21.61,377756.1608300908,2.1854,2.1864,2.1804,2.1804,377756.1608
2007-06-28 11:10:00,21.61,21.63,21.59,21.59,555123.2166018159,2.1804,2.1824,2.1783,2.1783,555123.2166
2007-06-28 11:20:00,21.59,21.64,21.58,21.62,369001.2970168612,2.1783,2.1834,2.1773,2.1814,369001.297
2007-06-28 11:30:00,21.62,21.65,21.62,21.62,282749.6757457847,2.1814,2.1844,2.1814,2.1814,282749.6757
2007-06-28 11:40:00,21.62,21.64,21.62,21.62,185473.411154345,2.1814,2.1834,2.1814,2.1814,185473.4112
2007-06-28 11:50:00,21.62,21.67,21.62,21.67,292477.30220492865,2.1814,2.1864,2.1814,2.1864,292477.3022
2007-06-28 12:00:00,21.67,21.68,21.66,21.66,203955.9014267185,2.1864,2.1874,2.1854,2.1854,203955.9014
2007-06-28 12:10:00,21.66,21.67,21.65,21.65,240596.62775616083,2.1854,2.1864,2.1844,2.1844,240596.6278
2007-06-28 12:20:00,21.65,21.67,21.64,21.65,233138.78080415045,2.1844,2.1864,2.1834,2.1844,233138.7808
2007-06-28 12:30:00,21.64,21.67,21.64,21.65,300907.91180285346,2.1834,2.1864,2.1834,2.1844,300907.9118
2007-06-28 12:40:00,21.65,21.66,21.64,21.65,136186.77042801556,2.1844,2.1854,2.1834,2.1844,136186.7704
2007-06-28 12:50:00,21.65,21.67,21.65,21.66,126134.8897535668,2.1844,2.1864,2.1844,2.1854,126134.8898
2007-06-28 13:00:00,21.66,21.68,21.65,21.65,197795.07133592732,2.1854,2.1874,2.1844,2.1844,197795.0713
2007-06-28 13:10:00,21.65,21.66,21.63,21.65,233463.03501945524,2.1844,2.1854,2.1824,2.1844,233463.035
2007-06-28 13:20:00,21.65,21.68,21.65,21.66,279507.13359273673,2.1844,2.1874,2.1844,2.1854,279507.1336
2007-06-28 13:30:00,21.66,21.67,21.64,21.66,277561.60830090794,2.1854,2.1864,2.1834,2.1854,277561.6083
2007-06-28 13:40:00,21.65,21.66,21.63,21.63,226329.4422827497,2.1844,2.1854,2.1824,2.1824,226329.4423
2007-06-28 13:50:00,21.64,21.66,21.62,21.63,617704.2801556421,2.1834,2.1854,2.1814,2.1824,617704.2802
2007-06-28 14:00:00,21.63,21.63,21.61,21.63,214007.7821011673,2.1824,2.1824,2.1804,2.1824,214007.7821
2007-06-28 14:10:00,21.62,21.7,21.58,21.67,840791.1802853438,2.1814,2.1894,2.1773,2.1864,840791.1803
2007-06-28 14:20:00,21.67,21.68,21.62,21.63,609597.9247730221,2.1864,2.1874,2.1814,2.1824,609597.9248
2007-06-28 14:30:00,21.63,21.63,21.53,21.57,926070.0389105058,2.1824,2.1824,2.1723,2.1763,926070.0389
2007-06-28 14:40:00,21.57,21.68,21.57,21.66,1060311.2840466923,2.1763,2.1874,2.1763,2.1854,1060311.284
2007-06-28 14:50:00,21.66,21.67,21.62,21.64,676718.5473411154,2.1854,2.1864,2.1814,2.1834,676718.5473
2007-06-28 15:00:00,21.64,21.65,21.59,21.65,612840.46692607,2.1834,2.1844,2.1783,2.1844,612840.4669
2007-06-28 15:10:00,21.65,21.66,21.62,21.62,454280.15564202337,2.1844,2.1854,2.1814,2.1814,454280.1556
2007-06-28 15:20:00,21.62,21.66,21.62,21.64,945849.5460440986,2.1814,2.1854,2.1814,2.1834,945849.546
2007-06-28 15:30:00,21.63,21.66,21.6,21.6,764267.1854734112,2.1824,2.1854,2.1793,2.1793,764267.1855
2007-06-28 15:40:00,21.6,21.6,21.54,21.56,1212710.7652399482,2.1793,2.1793,2.1733,2.1753,1212710.7652
2007-06-28 15:50:00,21.56,21.61,21.56,21.56,1250972.7626459145,2.1753,2.1804,2.1753,2.1753,1250972.7626
2007-06-29 09:30:00,21.59,21.63,21.56,21.58,995460.4409857328,2.1783,2.1824,2.1753,2.1773,995460.441
2007-06-29 09:40:00,21.58,21.72,21.57,21.67,1133592.7367055772,2.1773,2.1915,2.1763,2.1864,1133592.7367
2007-06-29 09:50:00,21.67,21.7,21.65,21.69,476977.9507133593,2.1864,2.1894,2.1844,2.1884,476977.9507
2007-06-29 10:00:00,21.69,21.73,21.69,21.72,461413.7483787289,2.1884,2.1925,2.1884,2.1915,461413.7484
2007-06-29 10:10:00,21.72,21.72,21.68,21.68,348573.2814526589,2.1915,2.1915,2.1874,2.1874,348573.2815
2007-06-29 10:20:00,21.68,21.69,21.65,21.67,568417.6394293125,2.1874,2.1884,2.1844,2.1864,568417.6394
2007-06-29 10:30:00,21.67,21.69,21.62,21.66,551556.420233463,2.1864,2.1884,2.1814,2.1854,551556.4202
2007-06-29 10:40:00,21.66,21.68,21.65,21.67,406290.5317769131,2.1854,2.1874,2.1844,2.1864,406290.5318
2007-06-29 10:50:00,21.67,21.7,21.67,21.69,410505.8365758755,2.1864,2.1894,2.1864,2.1884,410505.8366
2007-06-29 11:00:00,21.68,21.71,21.65,21.68,465304.7989623865,2.1874,2.1904,2.1844,2.1874,465304.799
2007-06-29 11:10:00,21.68,21.71,21.67,21.69,355058.3657587549,2.1874,2.1904,2.1864,2.1884,355058.3658
2007-06-29 11:20:00,21.69,21.73,21.69,21.73,330739.29961089493,2.1884,2.1925,2.1884,2.1925,330739.2996
2007-06-29 11:30:00,21.73,21.75,21.72,21.74,741245.1361867704,2.1925,2.1945,2.1915,2.1935,741245.1362
2007-06-29 11:40:00,21.74,21.74,21.71,21.72,350843.06095979246,2.1935,2.1935,2.1904,2.1915,350843.061
2007-06-29 11:50:00,21.73,21.73,21.7,21.71,485732.8145265888,2.1925,2.1925,2.1894,2.1904,485732.8145
2007-06-29 12:00:00,21.71,21.71,21.65,21.68,599221.7898832685,2.1904,2.1904,2.1844,2.1874,599221.7899
2007-06-29 12:10:00,21.68,21.68,21.63,21.63,522697.7950713359,2.1874,2.1874,2.1824,2.1824,522697.7951
2007-06-29 12:20:00,21.63,21.64,21.59,21.61,601167.3151750973,2.1824,2.1834,2.1783,2.1804,601167.3152
2007-06-29 12:30:00,21.61,21.62,21.56,21.59,731517.5097276265,2.1804,2.1814,2.1753,2.1783,731517.5097
2007-06-29 12:40:00,21.59,21.63,21.58,21.6,412451.3618677043,2.1783,2.1824,2.1773,2.1793,412451.3619
2007-06-29 12:50:00,21.6,21.7,21.6,21.61,349221.7898832685,2.1793,2.1894,2.1793,2.1804,349221.7899
2007-06-29 13:00:00,21.61,21.62,21.57,21.57,396238.6511024644,2.1804,2.1814,2.1763,2.1763,396238.6511
2007-06-29 13:10:00,21.58,21.63,21.57,21.6,640077.8210116732,2.1773,2.1824,2.1763,2.1793,640077.821
2007-06-29 13:20:00,21.6,21.63,21.59,21.61,274643.3203631647,2.1793,2.1824,2.1783,2.1804,274643.3204
2007-06-29 13:30:00,21.61,21.64,21.59,21.63,340466.9260700389,2.1804,2.1834,2.1783,2.1824,340466.9261
2007-06-29 13:40:00,21.63,21.67,21.62,21.67,299935.14915693906,2.1824,2.1864,2.1814,2.1864,299935.1492
2007-06-29 13:50:00,21.67,21.68,21.65,21.67,211738.0025940337,2.1864,2.1874,2.1844,2.1864,211738.0026
2007-06-29 14:00:00,21.67,21.67,21.59,21.61,479571.98443579767,2.1864,2.1864,2.1783,2.1804,479571.9844
2007-06-29 14:10:00,21.61,21.66,21.59,21.64,737678.3398184177,2.1804,2.1854,2.1783,2.1834,737678.3398
2007-06-29 14:20:00,21.64,21.67,21.63,21.66,822632.944228275,2.1834,2.1864,2.1824,2.1854,822632.9442
2007-06-29 14:30:00,21.66,21.67,21.62,21.67,392996.1089494164,2.1854,2.1864,2.1814,2.1864,392996.1089
2007-06-29 14:40:00,21.67,21.7,21.66,21.67,428988.326848249,2.1864,2.1894,2.1854,2.1864,428988.3268
2007-06-29 14:50:00,21.68,21.68,21.66,21.66,910830.0907911804,2.1874,2.1874,2.1854,2.1854,910830.0908
2007-06-29 15:00:00,21.66,21.67,21.55,21.58,1291504.5395590144,2.1854,2.1864,2.1743,2.1773,1291504.5396
2007-06-29 15:10:00,21.58,21.58,21.46,21.52,1693255.5123216603,2.1773,2.1773,2.1652,2.1713,1693255.5123
2007-06-29 15:20:00,21.52,21.54,21.48,21.5,1042801.5564202334,2.1713,2.1733,2.1672,2.1693,1042801.5564
2007-06-29 15:30:00,21.5,21.58,21.48,21.58,909208.8197146564,2.1693,2.1773,2.1672,2.1773,909208.8197
2007-06-29 15:40:00,21.57,21.63,21.53,21.63,1823605.7068741887,2.1763,2.1824,2.1723,2.1824,1823605.7069
2007-06-29 15:50:00,21.63,21.65,21.6,21.61,2084306.095979248,2.1824,2.1844,2.1793,2.1804,2084306.096
2007-07-03 09:30:00,21.9,21.9,21.86,21.88,939688.7159533076,2.2096,2.2096,2.2056,2.2076,939688.716
2007-07-03 09:40:00,21.88,21.89,21.83,21.83,534695.2010376136,2.2076,2.2086,2.2026,2.2026,534695.201
2007-07-03 09:50:00,21.83,21.86,21.82,21.83,563553.8261997406,2.2026,2.2056,2.2015,2.2026,563553.8262
2007-07-03 10:00:00,21.83,21.85,21.81,21.82,727302.2049286641,2.2026,2.2046,2.2005,2.2015,727302.2049
2007-07-03 10:10:00,21.82,21.85,21.81,21.84,511997.4059662776,2.2015,2.2046,2.2005,2.2036,511997.406
2007-07-03 10:20:00,21.84,21.88,21.84,21.87,675097.2762645915,2.2036,2.2076,2.2036,2.2066,675097.2763
2007-07-03 10:30:00,21.87,21.88,21.86,21.86,690337.224383917,2.2066,2.2076,2.2056,2.2056,690337.2244
2007-07-03 10:40:00,21.86,21.89,21.86,21.88,699416.3424124514,2.2056,2.2086,2.2056,2.2076,699416.3424
2007-07-03 10:50:00,21.88,21.88,21.86,21.87,578145.2658884566,2.2076,2.2076,2.2056,2.2066,578145.2659
2007-07-03 11:00:00,21.87,21.89,21.87,21.88,517833.981841764,2.2066,2.2086,2.2066,2.2076,517833.9818
2007-07-03 11:10:00,21.88,21.88,21.87,21.88,381647.2114137484,2.2076,2.2076,2.2066,2.2076,381647.2114
2007-07-03 11:20:00,21.88,21.88,21.87,21.87,426718.5473411154,2.2076,2.2076,2.2066,2.2066,426718.5473
2007-07-03 11:30:00,21.87,21.89,21.87,21.88,513942.9312581064,2.2066,2.2086,2.2066,2.2076,513942.9313
2007-07-03 11:40:00,21.89,21.89,21.87,21.87,399481.19325551233,2.2086,2.2086,2.2066,2.2066,399481.1933
2007-07-03 11:50:00,21.87,21.88,21.87,21.88,604085.6031128404,2.2066,2.2076,2.2066,2.2076,604085.6031
2007-07-03 12:00:00,21.88,21.9,21.87,21.89,559662.7756160831,2.2076,2.2096,2.2066,2.2086,559662.7756
2007-07-03 12:10:00,21.88,21.89,21.87,21.88,648184.1763942931,2.2076,2.2086,2.2066,2.2076,648184.1764
2007-07-03 12:20:00,21.87,21.89,21.87,21.89,431258.10635538265,2.2066,2.2086,2.2066,2.2086,431258.1064
2007-07-03 12:30:00,21.89,21.9,21.89,21.89,790856.0311284047,2.2086,2.2096,2.2086,2.2086,790856.0311
2007-07-03 12:40:00,21.89,21.9,21.89,21.89,1176070.0389105058,2.2086,2.2096,2.2086,2.2086,1176070.0389
2007-07-03 12:50:00,21.89,21.91,21.88,21.89,1602140.0778210117,2.2086,2.2106,2.2076,2.2086,1602140.0778
2007-07-05 09:30:00,21.89,21.91,21.82,21.84,1198443.579766537,2.2086,2.2106,2.2015,2.2036,1198443.5798
2007-07-05 09:40:00,21.84,21.88,21.82,21.87,1443904.0207522698,2.2036,2.2076,2.2015,2.2066,1443904.0208
2007-07-05 09:50:00,21.87,21.91,21.86,21.86,940012.9701686122,2.2066,2.2106,2.2056,2.2056,940012.9702
2007-07-05 10:00:00,21.86,21.88,21.84,21.85,807717.2503242543,2.2056,2.2076,2.2036,2.2046,807717.2503
2007-07-05 10:10:00,21.85,21.86,21.83,21.84,579766.5369649805,2.2046,2.2056,2.2026,2.2036,579766.537
2007-07-05 10:20:00,21.84,21.87,21.84,21.87,458495.46044098574,2.2036,2.2066,2.2036,2.2066,458495.4604
2007-07-05 10:30:00,21.87,21.93,21.86,21.93,1838521.4007782105,2.2066,2.2126,2.2056,2.2126,1838521.4008
2007-07-05 10:40:00,21.93,21.95,21.92,21.94,1037613.4889753568,2.2126,2.2147,2.2116,2.2137,1037613.489
2007-07-05 10:50:00,21.94,21.95,21.94,21.95,717898.8326848249,2.2137,2.2147,2.2137,2.2147,717898.8327
2007-07-05 11:00:00,21.95,21.95,21.89,21.9,891374.8378728924,2.2147,2.2147,2.2086,2.2096,891374.8379
2007-07-05 11:10:00,21.9,21.9,21.87,21.88,464980.5447470817,2.2096,2.2096,2.2066,2.2076,464980.5447
2007-07-05 11:20:00,21.87,21.9,21.87,21.89,357976.6536964981,2.2066,2.2096,2.2066,2.2086,357976.6537
2007-07-05 11:30:00,21.89,21.92,21.88,21.89,659208.8197146563,2.2086,2.2116,2.2076,2.2086,659208.8197
2007-07-05 11:40:00,21.89,21.9,21.88,21.9,761348.897535668,2.2086,2.2096,2.2076,2.2096,761348.8975
2007-07-05 11:50:00,21.9,21.91,21.9,21.9,333009.0791180285,2.2096,2.2106,2.2096,2.2096,333009.0791
2007-07-05 12:00:00,21.9,21.93,21.89,21.89,561608.3009079118,2.2096,2.2126,2.2086,2.2086,561608.3009
2007-07-05 12:10:00,21.89,21.91,21.89,21.9,379377.4319066148,2.2086,2.2106,2.2086,2.2096,379377.4319
2007-07-05 12:20:00,21.9,21.91,21.89,21.9,526588.8456549936,2.2096,2.2106,2.2086,2.2096,526588.8457
2007-07-05 12:30:00,21.9,21.9,21.88,21.88,657911.8028534371,2.2096,2.2096,2.2076,2.2076,657911.8029
2007-07-05 12:40:00,21.88,21.91,21.88,21.9,1013294.4228274968,2.2076,2.2106,2.2076,2.2096,1013294.4228
2007-07-05 12:50:00,21.9,21.93,21.89,21.92,590791.1802853437,2.2096,2.2126,2.2086,2.2116,590791.1803
2007-07-05 13:00:00,21.92,21.93,21.91,21.93,346952.0103761349,2.2116,2.2126,2.2106,2.2126,346952.0104
2007-07-05 13:10:00,21.93,21.96,21.92,21.95,627756.1608300908,2.2126,2.2157,2.2116,2.2147,627756.1608
2007-07-05 13:20:00,21.95,21.95,21.91,21.92,523022.0492866407,2.2147,2.2147,2.2106,2.2116,523022.0493
2007-07-05 13:30:00,21.92,21.93,21.91,21.91,375162.1271076524,2.2116,2.2126,2.2106,2.2106,375162.1271
2007-07-05 13:40:00,21.91,21.91,21.89,21.9,455252.91828793776,2.2106,2.2106,2.2086,2.2096,455252.9183
2007-07-05 13:50:00,21.9,21.91,21.89,21.9,656290.5317769131,2.2096,2.2106,2.2086,2.2096,656290.5318
2007-07-05 14:00:00,21.9,21.92,21.89,21.92,506160.8300907912,2.2096,2.2116,2.2086,2.2116,506160.8301
2007-07-05 14:10:00,21.92,21.93,21.91,21.92,840142.6718547342,2.2116,2.2126,2.2106,2.2116,840142.6719
2007-07-05 14:20:00,21.92,21.92,21.91,21.91,549610.8949416343,2.2116,2.2116,2.2106,2.2106,549610.8949
2007-07-05 14:30:00,21.91,21.94,21.91,21.92,701686.1219195849,2.2106,2.2137,2.2106,2.2116,701686.1219
2007-07-05 14:40:00,21.92,21.93,21.91,21.92,652075.2269779508,2.2116,2.2126,2.2106,2.2116,652075.227
2007-07-05 14:50:00,21.92,21.92,21.9,21.91,444876.78339818417,2.2116,2.2116,2.2096,2.2106,444876.7834
2007-07-05 15:00:00,21.91,21.91,21.9,21.91,651102.4643320363,2.2106,2.2106,2.2096,2.2106,651102.4643
2007-07-05 15:10:00,21.91,21.92,21.9,21.9,714656.290531777,2.2106,2.2116,2.2096,2.2096,714656.2905
2007-07-05 15:20:00,21.91,21.92,21.9,21.92,981517.5097276265,2.2106,2.2116,2.2096,2.2116,981517.5097
2007-07-05 15:30:00,21.92,21.95,21.91,21.95,883916.990920882,2.2116,2.2147,2.2106,2.2147,883916.9909
2007-07-05 15:40:00,21.95,21.96,21.94,21.95,910830.0907911804,2.2147,2.2157,2.2137,2.2147,910830.0908
2007-07-05 15:50:00,21.95,21.97,21.94,21.96,1424773.0220492866,2.2147,2.2167,2.2137,2.2157,1424773.022
2007-07-06 09:30:00,21.85,21.96,21.83,21.93,796044.0985732814,2.2046,2.2157,2.2026,2.2126,796044.0986
2007-07-06 09:40:00,21.93,21.95,21.92,21.95,495136.186770428,2.2126,2.2147,2.2116,2.2147,495136.1868
2007-07-06 09:50:00,21.95,21.97,21.94,21.96,462710.7652399481,2.2147,2.2167,2.2137,2.2157,462710.7652
2007-07-06 10:00:00,21.96,22.0,21.96,21.98,657911.8028534371,2.2157,2.2197,2.2157,2.2177,657911.8029
2007-07-06 10:10:00,21.98,22.0,21.95,22.0,630350.1945525293,2.2177,2.2197,2.2147,2.2197,630350.1946
2007-07-06 10:20:00,22.0,22.02,21.98,22.01,554798.962386511,2.2197,2.2217,2.2177,2.2207,554798.9624
2007-07-06 10:30:00,22.01,22.02,21.98,21.99,463035.0194552529,2.2207,2.2217,2.2177,2.2187,463035.0195
2007-07-06 10:40:00,21.99,22.04,21.98,22.03,805123.2166018159,2.2187,2.2237,2.2177,2.2227,805123.2166
2007-07-06 10:50:00,22.03,22.03,22.0,22.01,630998.7029831388,2.2227,2.2227,2.2197,2.2207,630998.703
2007-07-06 11:00:00,22.01,22.05,22.0,22.05,778534.3709468223,2.2207,2.2247,2.2197,2.2247,778534.3709
2007-07-06 11:10:00,22.04,22.06,22.03,22.03,550583.6575875486,2.2237,2.2258,2.2227,2.2227,550583.6576
2007-07-06 11:20:00,22.03,22.09,22.03,22.06,766861.2191958496,2.2227,2.2288,2.2227,2.2258,766861.2192
2007-07-06 11:30:00,22.06,22.11,22.06,22.09,621271.0765239948,2.2258,2.2308,2.2258,2.2288,621271.0765
2007-07-06 11:40:00,22.08,22.09,22.05,22.06,393968.8715953308,2.2278,2.2288,2.2247,2.2258,393968.8716
2007-07-06 11:50:00,22.06,22.06,22.02,22.04,563229.5719844358,2.2258,2.2258,2.2217,2.2237,563229.572
2007-07-06 12:00:00,22.04,22.06,22.03,22.04,671206.2256809339,2.2237,2.2258,2.2227,2.2237,671206.2257
2007-07-06 12:10:00,22.04,22.04,22.0,22.0,488651.10246433207,2.2237,2.2237,2.2197,2.2197,488651.1025
2007-07-06 12:20:00,22.01,22.01,21.97,21.98,617704.2801556421,2.2207,2.2207,2.2167,2.2177,617704.2802
2007-07-06 12:30:00,21.99,22.01,21.98,22.01,556744.4876783398,2.2187,2.2207,2.2177,2.2207,556744.4877
2007-07-06 12:40:00,22.01,22.02,22.0,22.01,403047.9896238651,2.2207,2.2217,2.2197,2.2207,403047.9896
2007-07-06 12:50:00,22.01,22.01,22.0,22.0,453631.6472114138,2.2207,2.2207,2.2197,2.2197,453631.6472
2007-07-06 13:00:00,22.0,22.0,21.98,21.99,195525.29182879376,2.2197,2.2197,2.2177,2.2187,195525.2918
2007-07-06 13:10:00,21.99,22.03,21.99,22.0,472114.1374837873,2.2187,2.2227,2.2187,2.2197,472114.1375
2007-07-06 13:20:00,22.0,22.04,22.0,22.03,596952.0103761349,2.2197,2.2237,2.2197,2.2227,596952.0104
2007-07-06 13:30:00,22.03,22.03,22.01,22.01,265239.9481193256,2.2227,2.2227,2.2207,2.2207,265239.9481
2007-07-06 13:40:00,22.01,22.03,22.0,22.03,339494.16342412453,2.2207,2.2227,2.2197,2.2227,339494.1634
2007-07-06 13:50:00,22.03,22.04,22.02,22.03,380350.1945525292,2.2227,2.2237,2.2217,2.2227,380350.1946
2007-07-06 14:00:00,22.03,22.03,22.01,22.02,333981.84176394297,2.2227,2.2227,2.2207,2.2217,333981.8418
2007-07-06 14:10:00,22.02,22.05,22.02,22.04,681582.3605706875,2.2217,2.2247,2.2217,2.2237,681582.3606
2007-07-06 14:20:00,22.03,22.05,22.03,22.04,375486.3813229572,2.2227,2.2247,2.2227,2.2237,375486.3813
2007-07-06 14:30:00,22.04,22.08,22.04,22.07,386835.2788586252,2.2237,2.2278,2.2237,2.2268,386835.2789
2007-07-06 14:40:00,22.07,22.08,22.05,22.06,418612.1919584955,2.2268,2.2278,2.2247,2.2258,418612.192
2007-07-06 14:50:00,22.06,22.07,22.03,22.03,626459.1439688716,2.2258,2.2268,2.2227,2.2227,626459.144
2007-07-06 15:00:00,22.03,22.05,22.03,22.04,588521.4007782101,2.2227,2.2247,2.2227,2.2237,588521.4008
2007-07-06 15:10:00,22.04,22.05,22.03,22.05,647211.4137483787,2.2237,2.2247,2.2227,2.2247,647211.4137
2007-07-06 15:20:00,22.05,22.08,22.05,22.08,642023.346303502,2.2247,2.2278,2.2247,2.2278,642023.3463
2007-07-06 15:30:00,22.08,22.11,22.08,22.09,689040.2075226979,2.2278,2.2308,2.2278,2.2288,689040.2075
2007-07-06 15:40:00,22.09,22.11,22.06,22.06,994811.9325551232,2.2288,2.2308,2.2258,2.2258,994811.9326
2007-07-06 15:50:00,22.06,22.08,22.04,22.07,1362840.4669260702,2.2258,2.2278,2.2237,2.2268,1362840.4669
2007-07-09 09:30:00,22.2,22.22,22.16,22.21,1850194.552529183,2.2399,2.2419,2.2358,2.2409,1850194.5525
2007-07-09 09:40:00,22.21,22.27,22.21,22.24,1210765.2399481193,2.2409,2.2469,2.2409,2.2439,1210765.2399
2007-07-09 09:50:00,22.24,22.26,22.2,22.23,1353761.3488975356,2.2439,2.2459,2.2399,2.2429,1353761.3489
2007-07-09 10:00:00,22.23,22.24,22.2,22.23,727302.2049286641,2.2429,2.2439,2.2399,2.2429,727302.2049
2007-07-09 10:10:00,22.23,22.24,22.22,22.22,514267.1854734112,2.2429,2.2439,2.2419,2.2419,514267.1855
2007-07-09 10:20:00,22.22,22.22,22.15,22.19,622243.8391699092,2.2419,2.2419,2.2348,2.2389,622243.8392
2007-07-09 10:30:00,22.19,22.19,22.12,22.16,761997.4059662776,2.2389,2.2389,2.2318,2.2358,761997.406
2007-07-09 10:40:00,22.16,22.17,22.14,22.15,567120.6225680934,2.2358,2.2369,2.2338,2.2348,567120.6226
2007-07-09 10:50:00,22.14,22.17,22.11,22.12,396887.159533074,2.2338,2.2369,2.2308,2.2318,396887.1595
2007-07-09 11:00:00,22.12,22.16,22.12,22.14,452983.1387808042,2.2318,2.2358,2.2318,2.2338,452983.1388
2007-07-09 11:10:00,22.14,22.16,22.13,22.14,382944.2282749676,2.2338,2.2358,2.2328,2.2338,382944.2283
2007-07-09 11:20:00,22.14,22.15,22.12,22.14,702334.6303501945,2.2338,2.2348,2.2318,2.2338,702334.6304
2007-07-09 11:30:00,22.13,22.14,22.12,22.13,215629.05317769133,2.2328,2.2338,2.2318,2.2328,215629.0532
2007-07-09 11:40:00,22.12,22.14,22.12,22.14,261024.6433203632,2.2318,2.2338,2.2318,2.2338,261024.6433
2007-07-09 11:50:00,22.14,22.16,22.13,22.13,363813.2295719845,2.2338,2.2358,2.2328,2.2328,363813.2296
2007-07-09 12:00:00,22.13,22.13,22.08,22.09,452658.8845654994,2.2328,2.2328,2.2278,2.2288,452658.8846
2007-07-09 12:10:00,22.09,22.09,22.06,22.07,590466.9260700389,2.2288,2.2288,2.2258,2.2268,590466.9261
2007-07-09 12:20:00,22.07,22.07,22.02,22.04,609922.1789883268,2.2268,2.2268,2.2217,2.2237,609922.179
2007-07-09 12:30:00,22.04,22.07,22.04,22.07,1102464.3320363164,2.2237,2.2268,2.2237,2.2268,1102464.332
2007-07-09 12:40:00,22.07,22.07,22.04,22.04,319066.1478599222,2.2268,2.2268,2.2237,2.2237,319066.1479
2007-07-09 12:50:00,22.04,22.08,22.02,22.07,574902.7237354086,2.2237,2.2278,2.2217,2.2268,574902.7237
2007-07-09 13:00:00,22.07,22.07,22.04,22.05,279182.87937743193,2.2268,2.2268,2.2237,2.2247,279182.8794
2007-07-09 13:10:00,22.05,22.06,22.03,22.05,479896.23865110247,2.2247,2.2258,2.2227,2.2247,479896.2387
2007-07-09 13:20:00,22.05,22.1,22.05,22.09,271400.7782101167,2.2247,2.2298,2.2247,2.2288,271400.7782
2007-07-09 13:30:00,22.08,22.09,22.06,22.09,373216.6018158237,2.2278,2.2288,2.2258,2.2288,373216.6018
2007-07-09 13:40:00,22.09,22.13,22.09,22.09,418612.1919584955,2.2288,2.2328,2.2288,2.2288,418612.192
2007-07-09 13:50:00,22.09,22.12,22.08,22.09,398832.68482490274,2.2288,2.2318,2.2278,2.2288,398832.6848
2007-07-09 14:00:00,22.09,22.09,22.05,22.08,371919.5849546044,2.2288,2.2288,2.2247,2.2278,371919.585
2007-07-09 14:10:00,22.08,22.09,22.06,22.07,253566.7963683528,2.2278,2.2288,2.2258,2.2268,253566.7964
2007-07-09 14:20:00,22.07,22.09,22.06,22.06,318093.3852140078,2.2268,2.2288,2.2258,2.2258,318093.3852
2007-07-09 14:30:00,22.06,22.09,22.05,22.07,511673.1517509728,2.2258,2.2288,2.2247,2.2268,511673.1518
2007-07-09 14:40:00,22.07,22.09,22.07,22.07,397535.6679636836,2.2268,2.2288,2.2268,2.2268,397535.668
2007-07-09 14:50:00,22.08,22.1,22.08,22.08,430933.85214007786,2.2278,2.2298,2.2278,2.2278,430933.8521
2007-07-09 15:00:00,22.08,22.1,22.07,22.07,680609.597924773,2.2278,2.2298,2.2268,2.2268,680609.5979
2007-07-09 15:10:00,22.07,22.11,22.07,22.1,628404.6692607003,2.2268,2.2308,2.2268,2.2298,628404.6693
2007-07-09 15:20:00,22.1,22.11,22.06,22.09,809338.5214007782,2.2298,2.2308,2.2258,2.2288,809338.5214
2007-07-09 15:30:00,22.08,22.13,22.07,22.12,874189.364461738,2.2278,2.2328,2.2268,2.2318,874189.3645
2007-07-09 15:40:00,22.12,22.17,22.11,22.15,1260376.1348897535,2.2318,2.2369,2.2308,2.2348,1260376.1349
2007-07-09 15:50:00,22.15,22.15,22.09,22.13,1873216.601815824,2.2348,2.2348,2.2288,2.2328,1873216.6018
2007-07-10 09:30:00,22.07,22.15,22.02,22.04,1679961.0894941634,2.2268,2.2348,2.2217,2.2237,1679961.0895
2007-07-10 09:40:00,22.03,22.04,21.91,21.94,1131647.2114137483,2.2227,2.2237,2.2106,2.2137,1131647.2114
2007-07-10 09:50:00,21.94,21.96,21.91,21.94,1404993.514915694,2.2137,2.2157,2.2106,2.2137,1404993.5149
2007-07-10 10:00:00,21.94,21.97,21.93,21.96,639105.0583657587,2.2137,2.2167,2.2126,2.2157,639105.0584
2007-07-10 10:10:00,21.96,22.02,21.96,22.0,1037289.234760052,2.2157,2.2217,2.2157,2.2197,1037289.2348
2007-07-10 10:20:00,22.0,22.03,21.99,22.02,517185.4734111544,2.2197,2.2227,2.2187,2.2217,517185.4734
2007-07-10 10:30:00,22.02,22.05,21.99,22.02,453955.90142671857,2.2217,2.2247,2.2187,2.2217,453955.9014
2007-07-10 10:40:00,22.02,22.02,21.94,21.94,866407.2632944229,2.2217,2.2217,2.2137,2.2137,866407.2633
2007-07-10 10:50:00,21.94,21.96,21.92,21.95,732814.5265888456,2.2137,2.2157,2.2116,2.2147,732814.5266
2007-07-10 11:00:00,21.95,22.0,21.95,21.96,497730.2204928664,2.2147,2.2197,2.2147,2.2157,497730.2205
2007-07-10 11:10:00,21.96,22.04,21.96,22.02,556095.9792477302,2.2157,2.2237,2.2157,2.2217,556095.9792
2007-07-10 11:20:00,22.03,22.03,21.98,21.98,263942.9312581064,2.2227,2.2227,2.2177,2.2177,263942.9313
2007-07-10 11:30:00,21.98,22.03,21.98,22.0,353112.8404669261,2.2177,2.2227,2.2177,2.2197,353112.8405
2007-07-10 11:40:00,22.0,22.0,21.97,21.97,380025.9403372244,2.2197,2.2197,2.2167,2.2167,380025.9403
2007-07-10 11:50:00,21.97,21.97,21.94,21.95,343709.4682230869,2.2167,2.2167,2.2137,2.2147,343709.4682
2007-07-10 12:00:00,21.96,21.98,21.92,21.93,327172.5032425421,2.2157,2.2177,2.2116,2.2126,327172.5032
2007-07-10 12:10:00,21.93,21.93,21.9,21.92,714007.7821011674,2.2126,2.2126,2.2096,2.2116,714007.7821
2007-07-10 12:20:00,21.92,21.94,21.92,21.92,276913.09987029835,2.2116,2.2137,2.2116,2.2116,276913.0999
2007-07-10 12:30:00,21.92,21.99,21.92,21.96,462062.2568093385,2.2116,2.2187,2.2116,2.2157,462062.2568
2007-07-10 12:40:00,21.96,21.97,21.91,21.92,255188.0674448768,2.2157,2.2167,2.2106,2.2116,255188.0674
2007-07-10 12:50:00,21.92,21.94,21.91,21.94,215629.05317769133,2.2116,2.2137,2.2106,2.2137,215629.0532
2007-07-10 13:00:00,21.94,21.97,21.9,21.92,519455.252918288,2.2137,2.2167,2.2096,2.2116,519455.2529
2007-07-10 13:10:00,21.92,21.95,21.9,21.91,302853.43709468225,2.2116,2.2147,2.2096,2.2106,302853.4371
2007-07-10 13:20:00,21.91,21.91,21.83,21.85,863813.2295719845,2.2106,2.2106,2.2026,2.2046,863813.2296
2007-07-10 13:30:00,21.85,21.9,21.84,21.87,420557.71725032426,2.2046,2.2096,2.2036,2.2066,420557.7173
2007-07-10 13:40:00,21.87,21.88,21.78,21.81,806420.2334630351,2.2066,2.2076,2.1975,2.2005,806420.2335
2007-07-10 13:50:00,21.81,21.81,21.77,21.79,509727.626459144,2.2005,2.2005,2.1965,2.1985,509727.6265
2007-07-10 14:00:00,21.78,21.8,21.73,21.76,707846.9520103761,2.1975,2.1995,2.1925,2.1955,707846.952
2007-07-10 14:10:00,21.77,21.82,21.76,21.81,526264.5914396887,2.1965,2.2015,2.1955,2.2005,526264.5914
2007-07-10 14:20:00,21.81,21.83,21.81,21.81,435473.411154345,2.2005,2.2026,2.2005,2.2005,435473.4112
2007-07-10 14:30:00,21.81,21.83,21.79,21.83,687743.1906614787,2.2005,2.2026,2.1985,2.2026,687743.1907
2007-07-10 14:40:00,21.83,21.84,21.77,21.77,902075.2269779508,2.2026,2.2036,2.1965,2.1965,902075.227
2007-07-10 14:50:00,21.77,21.84,21.77,21.77,882944.2282749676,2.1965,2.2036,2.1965,2.1965,882944.2283
2007-07-10 15:00:00,21.77,21.79,21.75,21.78,753566.7963683528,2.1965,2.1985,2.1945,2.1975,753566.7964
2007-07-10 15:10:00,21.77,21.78,21.75,21.77,733787.2892347601,2.1965,2.1975,2.1945,2.1965,733787.2892
2007-07-10 15:20:00,21.77,21.8,21.76,21.8,758106.35538262,2.1965,2.1995,2.1955,2.1995,758106.3554
2007-07-10 15:30:00,21.8,21.8,21.75,21.77,1059338.5214007783,2.1995,2.1995,2.1945,2.1965,1059338.5214
2007-07-10 15:40:00,21.77,21.77,21.71,21.74,1735084.3060959792,2.1965,2.1965,2.1904,2.1935,1735084.3061
2007-07-10 15:50:00,21.74,21.78,21.71,21.72,2334630.3501945524,2.1935,2.1975,2.1904,2.1915,2334630.3502
2007-07-11 09:30:00,21.74,21.86,21.72,21.82,1160505.8365758755,2.1935,2.2056,2.1915,2.2015,1160505.8366
2007-07-11 09:40:00,21.81,21.82,21.72,21.77,606679.6368352788,2.2005,2.2015,2.1915,2.1965,606679.6368
2007-07-11 09:50:00,21.77,21.8,21.74,21.77,642996.1089494163,2.1965,2.1995,2.1935,2.1965,642996.1089
2007-07-11 10:00:00,21.76,21.86,21.74,21.83,860570.6874189365,2.1955,2.2056,2.1935,2.2026,860570.6874
2007-07-11 10:10:00,21.83,21.88,21.81,21.86,590466.9260700389,2.2026,2.2076,2.2005,2.2056,590466.9261
2007-07-11 10:20:00,21.86,21.87,21.82,21.87,712062.2568093386,2.2056,2.2066,2.2015,2.2066,712062.2568
2007-07-11 10:30:00,21.87,21.89,21.83,21.83,685797.6653696498,2.2066,2.2086,2.2026,2.2026,685797.6654
2007-07-11 10:40:00,21.83,21.91,21.82,21.87,708171.206225681,2.2026,2.2106,2.2015,2.2066,708171.2062
2007-07-11 10:50:00,21.87,21.91,21.84,21.89,924773.0220492866,2.2066,2.2106,2.2036,2.2086,924773.022
2007-07-11 11:00:00,21.89,21.92,21.89,21.9,775940.337224384,2.2086,2.2116,2.2086,2.2096,775940.3372
2007-07-11 11:10:00,21.9,21.91,21.86,21.87,535019.4552529183,2.2096,2.2106,2.2056,2.2066,535019.4553
2007-07-11 11:20:00,21.87,21.91,21.86,21.88,519130.9987029832,2.2066,2.2106,2.2056,2.2076,519130.9987
2007-07-11 11:30:00,21.88,21.9,21.87,21.87,462386.5110246433,2.2076,2.2096,2.2066,2.2066,462386.511
2007-07-11 11:40:00,21.87,21.89,21.83,21.89,434824.9027237354,2.2066,2.2086,2.2026,2.2086,434824.9027
2007-07-11 11:50:00,21.89,21.9,21.87,21.89,362516.2127107653,2.2086,2.2096,2.2066,2.2086,362516.2127
2007-07-11 12:00:00,21.89,21.91,21.86,21.86,365434.5006485084,2.2086,2.2106,2.2056,2.2056,365434.5006
2007-07-11 12:10:00,21.86,21.87,21.83,21.84,308041.504539559,2.2056,2.2066,2.2026,2.2036,308041.5045
2007-07-11 12:20:00,21.84,21.87,21.83,21.84,326848.2490272373,2.2036,2.2066,2.2026,2.2036,326848.249
2007-07-11 12:30:00,21.84,21.85,21.83,21.84,214007.7821011673,2.2036,2.2046,2.2026,2.2036,214007.7821
2007-07-11 12:40:00,21.84,21.85,21.82,21.84,342088.1971465629,2.2036,2.2046,2.2015,2.2036,342088.1971
2007-07-11 12:50:00,21.85,21.87,21.82,21.85,362191.9584954605,2.2046,2.2066,2.2015,2.2046,362191.9585
2007-07-11 13:00:00,21.85,21.87,21.84,21.86,194228.27496757457,2.2046,2.2066,2.2036,2.2056,194228.275
2007-07-11 13:10:00,21.86,21.87,21.85,21.85,251945.5252918288,2.2056,2.2066,2.2046,2.2046,251945.5253
2007-07-11 13:20:00,21.85,21.85,21.83,21.83,293774.31906614784,2.2046,2.2046,2.2026,2.2026,293774.3191
2007-07-11 13:30:00,21.83,21.87,21.83,21.87,366083.009079118,2.2026,2.2066,2.2026,2.2066,366083.0091
2007-07-11 13:40:00,21.87,21.87,21.85,21.87,426070.0389105058,2.2066,2.2066,2.2046,2.2066,426070.0389
2007-07-11 13:50:00,21.87,21.87,21.82,21.82,471465.6290531777,2.2066,2.2066,2.2015,2.2015,471465.6291
2007-07-11 14:00:00,21.82,21.83,21.77,21.79,499675.7457846952,2.2015,2.2026,2.1965,2.1985,499675.7458
2007-07-11 14:10:00,21.79,21.82,21.78,21.81,472438.3916990921,2.1985,2.2015,2.1975,2.2005,472438.3917
2007-07-11 14:20:00,21.81,21.82,21.76,21.79,512321.6601815824,2.2005,2.2015,2.1955,2.1985,512321.6602
2007-07-11 14:30:00,21.79,21.8,21.76,21.79,406290.5317769131,2.1985,2.1995,2.1955,2.1985,406290.5318
2007-07-11 14:40:00,21.79,21.79,21.76,21.77,514591.439688716,2.1985,2.1985,2.1955,2.1965,514591.4397
2007-07-11 14:50:00,21.77,21.78,21.73,21.77,499675.7457846952,2.1965,2.1975,2.1925,2.1965,499675.7458
2007-07-11 15:00:00,21.77,21.82,21.75,21.81,796368.3527885863,2.1965,2.2015,2.1945,2.2005,796368.3528
2007-07-11 15:10:00,21.81,21.83,21.79,21.82,769455.252918288,2.2005,2.2026,2.1985,2.2015,769455.2529
2007-07-11 15:20:00,21.82,21.84,21.8,21.83,632944.2282749676,2.2015,2.2036,2.1995,2.2026,632944.2283
2007-07-11 15:30:00,21.83,21.84,21.81,21.83,733138.7808041505,2.2026,2.2036,2.2005,2.2026,733138.7808
2007-07-11 15:40:00,21.83,21.84,21.82,21.83,629053.17769131,2.2026,2.2036,2.2015,2.2026,629053.1777
2007-07-11 15:50:00,21.83,21.86,21.82,21.86,1167315.1750972762,2.2026,2.2056,2.2015,2.2056,1167315.1751
2007-07-12 09:30:00,21.85,21.89,21.84,21.86,1139753.5667963685,2.2046,2.2086,2.2036,2.2056,1139753.5668
2007-07-12 09:40:00,21.86,21.89,21.82,21.89,943904.0207522698,2.2056,2.2086,2.2015,2.2086,943904.0208
2007-07-12 09:50:00,21.89,21.92,21.88,21.91,1031128.4046692608,2.2086,2.2116,2.2076,2.2106,1031128.4047
2007-07-12 10:00:00,21.91,22.04,21.9,22.04,1257782.1011673152,2.2106,2.2237,2.2096,2.2237,1257782.1012
2007-07-12 10:10:00,22.04,22.08,22.04,22.05,1174773.0220492866,2.2237,2.2278,2.2237,2.2247,1174773.022
2007-07-12 10:20:00,22.05,22.06,22.02,22.03,751297.0168612192,2.2247,2.2258,2.2217,2.2227,751297.0169
2007-07-12 10:30:00,22.03,22.08,22.03,22.05,627107.6523994812,2.2227,2.2278,2.2227,2.2247,627107.6524
2007-07-12 10:40:00,22.05,22.05,21.95,22.04,528534.3709468223,2.2247,2.2247,2.2147,2.2237,528534.3709
2007-07-12 10:50:00,22.04,22.08,22.04,22.04,783073.9299610895,2.2237,2.2278,2.2237,2.2237,783073.93
2007-07-12 11:00:00,22.04,22.06,22.04,22.06,511024.6433203632,2.2237,2.2258,2.2237,2.2258,511024.6433
2007-07-12 11:10:00,22.05,22.12,22.05,22.12,694552.5291828794,2.2247,2.2318,2.2247,2.2318,694552.5292
2007-07-12 11:20:00,22.12,22.16,22.11,22.16,1105706.8741893645,2.2318,2.2358,2.2308,2.2358,1105706.8742
2007-07-12 11:30:00,22.16,22.2,21.86,22.17,1040531.7769131,2.2358,2.2399,2.2056,2.2369,1040531.7769
2007-07-12 11:40:00,22.17,22.18,22.13,22.13,948767.8339818418,2.2369,2.2379,2.2328,2.2328,948767.834
2007-07-12 11:50:00,22.13,22.17,22.13,22.16,333657.5875486381,2.2328,2.2369,2.2328,2.2358,333657.5875
2007-07-12 12:00:00,22.16,22.18,22.16,22.16,497730.2204928664,2.2358,2.2379,2.2358,2.2358,497730.2205
2007-07-12 12:10:00,22.16,22.19,22.15,22.18,615110.2464332037,2.2358,2.2389,2.2348,2.2379,615110.2464
2007-07-12 12:20:00,22.18,22.19,22.17,22.18,770752.2697795072,2.2379,2.2389,2.2369,2.2379,770752.2698
2007-07-12 12:30:00,22.18,22.18,22.16,22.17,303177.69130998704,2.2379,2.2379,2.2358,2.2369,303177.6913
2007-07-12 12:40:00,22.17,22.17,22.16,22.16,485732.8145265888,2.2369,2.2369,2.2358,2.2358,485732.8145
2007-07-12 12:50:00,22.16,22.17,22.15,22.16,442931.2581063554,2.2358,2.2369,2.2348,2.2358,442931.2581
2007-07-12 13:00:00,22.16,22.17,22.12,22.12,427367.055771725,2.2358,2.2369,2.2318,2.2318,427367.0558
2007-07-12 13:10:00,22.13,22.15,22.12,22.12,397211.4137483788,2.2328,2.2348,2.2318,2.2318,397211.4137
2007-07-12 13:20:00,22.12,22.13,22.12,22.12,442607.0038910506,2.2318,2.2328,2.2318,2.2318,442607.0039
2007-07-12 13:30:00,22.12,22.15,22.12,22.14,427367.055771725,2.2318,2.2348,2.2318,2.2338,427367.0558
2007-07-12 13:40:00,22.14,22.17,22.14,22.16,599221.7898832685,2.2338,2.2369,2.2338,2.2358,599221.7899
2007-07-12 13:50:00,22.15,22.16,22.14,22.15,229247.73022049287,2.2348,2.2358,2.2338,2.2348,229247.7302
2007-07-12 14:00:00,22.15,22.15,22.1,22.13,500972.7626459144,2.2348,2.2348,2.2298,2.2328,500972.7626
2007-07-12 14:10:00,22.13,22.15,22.11,22.12,513618.6770428016,2.2328,2.2348,2.2308,2.2318,513618.677
2007-07-12 14:20:00,22.11,22.12,22.11,22.12,505512.3216601816,2.2308,2.2318,2.2308,2.2318,505512.3217
2007-07-12 14:30:00,22.12,22.13,22.07,22.08,662127.1076523995,2.2318,2.2328,2.2268,2.2278,662127.1077
2007-07-12 14:40:00,22.08,22.12,22.07,22.11,675745.7846952011,2.2278,2.2318,2.2268,2.2308,675745.7847
2007-07-12 14:50:00,22.11,22.17,22.11,22.16,1135862.5162127109,2.2308,2.2369,2.2308,2.2358,1135862.5162
2007-07-12 15:00:00,22.16,22.2,22.15,22.18,995460.4409857328,2.2358,2.2399,2.2348,2.2379,995460.441
2007-07-12 15:10:00,22.18,22.21,22.18,22.19,1396887.159533074,2.2379,2.2409,2.2379,2.2389,1396887.1595
2007-07-12 15:20:00,22.19,22.2,22.17,22.2,788586.2516212711,2.2389,2.2399,2.2369,2.2399,788586.2516
2007-07-12 15:30:00,22.2,22.26,22.2,22.25,1870622.5680933853,2.2399,2.2459,2.2399,2.2449,1870622.5681
2007-07-12 15:40:00,22.25,22.26,22.24,22.24,1562905.317769131,2.2449,2.2459,2.2439,2.2439,1562905.3178
2007-07-12 15:50:00,22.24,22.25,22.16,22.24,3441309.9870298314,2.2439,2.2449,2.2358,2.2439,3441309.987
2007-07-13 09:30:00,22.2,22.2,22.1,22.12,1082360.570687419,2.2399,2.2399,2.2298,2.2318,1082360.5707
2007-07-13 09:40:00,22.12,22.12,22.07,22.09,936770.4280155642,2.2318,2.2318,2.2268,2.2288,936770.428
2007-07-13 09:50:00,22.08,22.09,22.03,22.07,928988.3268482492,2.2278,2.2288,2.2227,2.2268,928988.3268
2007-07-13 10:00:00,22.07,22.11,22.0,22.01,878728.9234760052,2.2268,2.2308,2.2197,2.2207,878728.9235
2007-07-13 10:10:00,22.01,22.02,21.96,21.99,812905.317769131,2.2207,2.2217,2.2157,2.2187,812905.3178
2007-07-13 10:20:00,21.99,22.04,21.99,22.0,583981.841763943,2.2187,2.2237,2.2187,2.2197,583981.8418
2007-07-13 10:30:00,22.0,22.05,22.0,22.04,648508.4306095979,2.2197,2.2247,2.2197,2.2237,648508.4306
2007-07-13 10:40:00,22.04,22.07,22.03,22.05,846303.5019455253,2.2237,2.2268,2.2227,2.2247,846303.5019
2007-07-13 10:50:00,22.05,22.08,22.04,22.07,1091763.942931258,2.2247,2.2278,2.2237,2.2268,1091763.9429
2007-07-13 11:00:00,22.06,22.07,22.05,22.07,463683.5278858625,2.2258,2.2268,2.2247,2.2268,463683.5279
2007-07-13 11:10:00,22.07,22.09,22.06,22.09,517509.7276264592,2.2268,2.2288,2.2258,2.2288,517509.7276
2007-07-13 11:20:00,22.09,22.09,22.04,22.05,445525.29182879376,2.2288,2.2288,2.2237,2.2247,445525.2918
2007-07-13 11:30:00,22.05,22.05,22.02,22.05,407911.8028534371,2.2247,2.2247,2.2217,2.2247,407911.8029
2007-07-13 11:40:00,22.05,22.05,22.03,22.04,180933.85214007783,2.2247,2.2247,2.2227,2.2237,180933.8521
2007-07-13 11:50:00,22.04,22.04,22.0,22.02,493190.6614785992,2.2237,2.2237,2.2197,2.2217,493190.6615
2007-07-13 12:00:00,22.02,22.03,22.0,22.02,379053.17769131,2.2217,2.2227,2.2197,2.2217,379053.1777
2007-07-13 12:10:00,22.03,22.04,21.99,21.99,706549.935149157,2.2227,2.2237,2.2187,2.2187,706549.9351
2007-07-13 12:20:00,21.99,22.05,21.98,22.02,519130.9987029832,2.2187,2.2247,2.2177,2.2217,519130.9987
2007-07-13 12:30:00,22.02,22.02,21.99,22.0,519130.9987029832,2.2217,2.2217,2.2187,2.2197,519130.9987
2007-07-13 12:40:00,22.0,22.01,21.98,22.01,384889.7535667964,2.2197,2.2207,2.2177,2.2207,384889.7536
2007-07-13 12:50:00,22.01,22.02,21.98,22.02,178664.07263294424,2.2207,2.2217,2.2177,2.2217,178664.0726
2007-07-13 13:00:00,22.02,22.03,22.01,22.01,237354.08560311285,2.2217,2.2227,2.2207,2.2207,237354.0856
2007-07-13 13:10:00,22.01,22.02,22.0,22.02,250324.2542153048,2.2207,2.2217,2.2197,2.2217,250324.2542
2007-07-13 13:20:00,22.02,22.05,22.02,22.02,264591.439688716,2.2217,2.2247,2.2217,2.2217,264591.4397
2007-07-13 13:30:00,22.02,22.05,22.01,22.05,407263.2944228275,2.2217,2.2247,2.2207,2.2247,407263.2944
2007-07-13 13:40:00,22.05,22.06,22.03,22.05,365110.2464332036,2.2247,2.2258,2.2227,2.2247,365110.2464
2007-07-13 13:50:00,22.05,22.07,22.04,22.06,376134.8897535668,2.2247,2.2268,2.2237,2.2258,376134.8898
2007-07-13 14:00:00,22.06,22.07,22.02,22.05,618352.7885862517,2.2258,2.2268,2.2217,2.2247,618352.7886
2007-07-13 14:10:00,22.05,22.06,22.04,22.04,374513.6186770428,2.2247,2.2258,2.2237,2.2237,374513.6187
2007-07-13 14:20:00,22.05,22.05,22.04,22.04,250972.7626459144,2.2247,2.2247,2.2237,2.2237,250972.7626
2007-07-13 14:30:00,22.04,22.06,22.03,22.06,515888.4565499352,2.2237,2.2258,2.2227,2.2258,515888.4565
2007-07-13 14:40:00,22.06,22.1,22.05,22.09,824578.4695201038,2.2258,2.2298,2.2247,2.2288,824578.4695
2007-07-13 14:50:00,22.09,22.11,22.06,22.08,1087872.8923476003,2.2288,2.2308,2.2258,2.2278,1087872.8923
2007-07-13 15:00:00,22.08,22.08,22.05,22.07,672503.2425421531,2.2278,2.2278,2.2247,2.2268,672503.2425
2007-07-13 15:10:00,22.07,22.08,22.05,22.07,540856.0311284047,2.2268,2.2278,2.2247,2.2268,540856.0311
2007-07-13 15:20:00,22.07,22.13,22.07,22.13,539234.7600518807,2.2268,2.2328,2.2268,2.2328,539234.7601
2007-07-13 15:30:00,22.12,22.13,22.09,22.1,611219.1958495461,2.2318,2.2328,2.2288,2.2298,611219.1958
2007-07-13 15:40:00,22.1,22.12,22.07,22.09,667963.6835278859,2.2298,2.2318,2.2268,2.2288,667963.6835
2007-07-13 15:50:00,22.1,22.12,22.08,22.1,1787613.4889753568,2.2298,2.2318,2.2278,2.2298,1787613.489
2007-07-16 09:30:00,22.13,22.21,22.02,22.08,725680.9338521401,2.2328,2.2409,2.2217,2.2278,725680.9339
2007-07-16 09:40:00,22.08,22.09,21.96,21.97,958819.7146562906,2.2278,2.2288,2.2157,2.2167,958819.7147
2007-07-16 09:50:00,21.96,21.99,21.91,21.95,1029507.1335927368,2.2157,2.2187,2.2106,2.2147,1029507.1336
2007-07-16 10:00:00,21.94,22.02,21.91,21.99,855382.6199740596,2.2137,2.2217,2.2106,2.2187,855382.62
2007-07-16 10:10:00,21.99,22.01,21.97,22.0,448767.8339818418,2.2187,2.2207,2.2167,2.2197,448767.834
2007-07-16 10:20:00,22.0,22.01,21.91,21.97,583009.0791180285,2.2197,2.2207,2.2106,2.2167,583009.0791
2007-07-16 10:30:00,21.97,21.99,21.95,21.97,460440.9857328145,2.2167,2.2187,2.2147,2.2167,460440.9857
2007-07-16 10:40:00,21.97,21.97,21.95,21.97,275616.0830090791,2.2167,2.2167,2.2147,2.2167,275616.083
2007-07-16 10:50:00,21.96,21.98,21.95,21.97,357328.1452658885,2.2157,2.2177,2.2147,2.2167,357328.1453
2007-07-16 11:00:00,21.96,22.0,21.94,22.0,328145.26588845655,2.2157,2.2197,2.2137,2.2197,328145.2659
2007-07-16 11:10:00,22.0,22.01,21.96,22.0,467898.83268482494,2.2197,2.2207,2.2157,2.2197,467898.8327
2007-07-16 11:20:00,22.0,22.03,21.97,22.0,406939.0402075227,2.2197,2.2227,2.2167,2.2197,406939.0402
2007-07-16 11:30:00,22.0,22.02,21.98,21.99,324578.46952010377,2.2197,2.2217,2.2177,2.2187,324578.4695
2007-07-16 11:40:00,21.98,22.02,21.97,22.02,416018.1582360571,2.2177,2.2217,2.2167,2.2217,416018.1582
2007-07-16 11:50:00,22.02,22.03,21.99,22.02,445849.54604409856,2.2217,2.2227,2.2187,2.2217,445849.546
2007-07-16 12:00:00,22.02,22.03,22.0,22.03,263942.9312581064,2.2217,2.2227,2.2197,2.2227,263942.9313
2007-07-16 12:10:00,22.03,22.04,22.0,22.0,312905.317769131,2.2227,2.2237,2.2197,2.2197,312905.3178
2007-07-16 12:20:00,22.0,22.05,22.0,22.03,353761.3488975357,2.2197,2.2247,2.2197,2.2227,353761.3489
2007-07-16 12:30:00,22.03,22.06,22.01,22.05,327172.5032425421,2.2227,2.2258,2.2207,2.2247,327172.5032
2007-07-16 12:40:00,22.05,22.07,22.01,22.05,435473.411154345,2.2247,2.2268,2.2207,2.2247,435473.4112
2007-07-16 12:50:00,22.04,22.08,22.02,22.07,426070.0389105058,2.2237,2.2278,2.2217,2.2268,426070.0389
2007-07-16 13:00:00,22.06,22.06,21.99,21.99,387483.7872892348,2.2258,2.2258,2.2187,2.2187,387483.7873
2007-07-16 13:10:00,21.99,22.04,21.98,22.0,372568.0933852141,2.2187,2.2237,2.2177,2.2197,372568.0934
2007-07-16 13:20:00,21.99,22.01,21.98,21.99,279507.13359273673,2.2187,2.2207,2.2177,2.2187,279507.1336
2007-07-16 13:30:00,21.99,22.0,21.97,22.0,258106.35538262,2.2187,2.2197,2.2167,2.2197,258106.3554
2007-07-16 13:40:00,22.0,22.01,21.99,21.99,256485.084306096,2.2197,2.2207,2.2187,2.2187,256485.0843
2007-07-16 13:50:00,22.0,22.0,21.97,21.99,331063.5538261997,2.2197,2.2197,2.2167,2.2187,331063.5538
2007-07-16 14:00:00,21.99,21.99,21.96,21.99,351167.31517509726,2.2187,2.2187,2.2157,2.2187,351167.3152
2007-07-16 14:10:00,21.99,21.99,21.96,21.97,270103.76134889753,2.2187,2.2187,2.2157,2.2167,270103.7613
2007-07-16 14:20:00,21.98,21.99,21.96,21.99,234111.54345006487,2.2177,2.2187,2.2157,2.2187,234111.5435
2007-07-16 14:30:00,21.99,22.0,21.98,21.99,310635.5382619974,2.2187,2.2197,2.2177,2.2187,310635.5383
2007-07-16 14:40:00,21.99,22.03,21.99,22.01,238975.35667963684,2.2187,2.2227,2.2187,2.2207,238975.3567
2007-07-16 14:50:00,22.01,22.04,22.0,22.03,274319.0661478599,2.2207,2.2237,2.2197,2.2227,274319.0661
2007-07-16 15:00:00,22.03,22.08,22.03,22.07,588845.6549935149,2.2227,2.2278,2.2227,2.2268,588845.655
2007-07-16 15:10:00,22.08,22.1,22.07,22.09,561932.5551232166,2.2278,2.2298,2.2268,2.2288,561932.5551
2007-07-16 15:20:00,22.09,22.09,22.07,22.07,417315.1750972763,2.2288,2.2288,2.2268,2.2268,417315.1751
2007-07-16 15:30:00,22.07,22.08,22.0,22.01,852788.5862516213,2.2268,2.2278,2.2197,2.2207,852788.5863
2007-07-16 15:40:00,22.01,22.01,21.98,22.01,1051232.1660181582,2.2207,2.2207,2.2177,2.2207,1051232.166
2007-07-16 15:50:00,22.01,22.05,21.99,22.0,1318417.639429313,2.2207,2.2247,2.2187,2.2197,1318417.6394
2007-07-17 09:30:00,22.06,22.12,22.0,22.12,946822.308690013,2.2258,2.2318,2.2197,2.2318,946822.3087
2007-07-17 09:40:00,22.12,22.13,21.97,21.99,1098573.2814526588,2.2318,2.2328,2.2167,2.2187,1098573.2815
2007-07-17 09:50:00,22.0,22.03,21.99,22.0,647211.4137483787,2.2197,2.2227,2.2187,2.2197,647211.4137
2007-07-17 10:00:00,22.0,22.04,21.99,22.02,918612.1919584956,2.2197,2.2237,2.2187,2.2217,918612.192
2007-07-17 10:10:00,22.02,22.04,22.0,22.04,407911.8028534371,2.2217,2.2237,2.2197,2.2237,407911.8029
2007-07-17 10:20:00,22.04,22.07,22.02,22.04,634889.7535667964,2.2237,2.2268,2.2217,2.2237,634889.7536
2007-07-17 10:30:00,22.04,22.04,22.03,22.04,333333.3333333333,2.2237,2.2237,2.2227,2.2237,333333.3333
2007-07-17 10:40:00,22.04,22.08,22.04,22.07,716926.0700389105,2.2237,2.2278,2.2237,2.2268,716926.07
2007-07-17 10:50:00,22.07,22.1,22.02,22.02,593385.2140077822,2.2268,2.2298,2.2217,2.2217,593385.214
2007-07-17 11:00:00,22.02,22.05,22.01,22.05,390077.82101167314,2.2217,2.2247,2.2207,2.2247,390077.821
2007-07-17 11:10:00,22.05,22.07,22.0,22.0,530479.8962386511,2.2247,2.2268,2.2197,2.2197,530479.8962
2007-07-17 11:20:00,22.0,22.01,21.98,22.0,450064.850843061,2.2197,2.2207,2.2177,2.2197,450064.8508
2007-07-17 11:30:00,22.0,22.04,22.0,22.04,712710.7652399482,2.2197,2.2237,2.2197,2.2237,712710.7652
2007-07-17 11:40:00,22.04,22.08,22.04,22.06,737029.8313878081,2.2237,2.2278,2.2237,2.2258,737029.8314
2007-07-17 11:50:00,22.06,22.12,22.06,22.11,478923.4760051881,2.2258,2.2318,2.2258,2.2308,478923.476
2007-07-17 12:00:00,22.12,22.12,22.1,22.11,337872.89234760054,2.2318,2.2318,2.2298,2.2308,337872.8923
2007-07-17 12:10:00,22.11,22.11,22.04,22.04,511348.897535668,2.2308,2.2308,2.2237,2.2237,511348.8975
2007-07-17 12:20:00,22.04,22.08,22.02,22.05,350518.80674448767,2.2237,2.2278,2.2217,2.2247,350518.8067
2007-07-17 12:30:00,22.05,22.08,22.05,22.05,308365.7587548638,2.2247,2.2278,2.2247,2.2247,308365.7588
2007-07-17 12:40:00,22.05,22.06,22.02,22.04,449092.0881971466,2.2247,2.2258,2.2217,2.2237,449092.0882
2007-07-17 12:50:00,22.04,22.04,22.01,22.02,369649.8054474708,2.2237,2.2237,2.2207,2.2217,369649.8054
2007-07-17 13:00:00,22.02,22.03,22.01,22.03,413099.8702983139,2.2217,2.2227,2.2207,2.2227,413099.8703
2007-07-17 13:10:00,22.03,22.04,22.02,22.03,791504.5395590143,2.2227,2.2237,2.2217,2.2227,791504.5396
2007-07-17 13:20:00,22.03,22.03,22.0,22.02,617055.7717250325,2.2227,2.2227,2.2197,2.2217,617055.7717
2007-07-17 13:30:00,22.02,22.04,21.99,22.02,621271.0765239948,2.2217,2.2237,2.2187,2.2217,621271.0765
2007-07-17 13:40:00,22.01,22.04,22.0,22.01,393644.617380026,2.2207,2.2237,2.2197,2.2207,393644.6174
2007-07-17 13:50:00,22.01,22.05,22.0,22.04,520103.76134889753,2.2207,2.2247,2.2197,2.2237,520103.7613
2007-07-17 14:00:00,22.04,22.07,22.03,22.06,429312.5810635538,2.2237,2.2268,2.2227,2.2258,429312.5811
2007-07-17 14:10:00,22.06,22.08,22.01,22.03,828145.2658884566,2.2258,2.2278,2.2207,2.2227,828145.2659
2007-07-17 14:20:00,22.03,22.06,22.02,22.04,530479.8962386511,2.2227,2.2258,2.2217,2.2237,530479.8962
2007-07-17 14:30:00,22.04,22.05,22.02,22.03,429312.5810635538,2.2237,2.2247,2.2217,2.2227,429312.5811
2007-07-17 14:40:00,22.04,22.04,22.04,22.04,348573.2814526589,2.2237,2.2237,2.2237,2.2237,348573.2815
2007-07-17 14:50:00,22.04,22.05,22.04,22.04,834630.3501945526,2.2237,2.2247,2.2237,2.2237,834630.3502
2007-07-17 15:00:00,22.05,22.05,22.03,22.03,603112.8404669261,2.2247,2.2247,2.2227,2.2227,603112.8405
2007-07-17 15:10:00,22.03,22.06,22.03,22.05,646562.9053177692,2.2227,2.2258,2.2227,2.2247,646562.9053
2007-07-17 15:20:00,22.05,22.05,22.0,22.02,794747.0817120622,2.2247,2.2247,2.2197,2.2217,794747.0817
2007-07-17 15:30:00,22.02,22.02,22.01,22.01,604085.6031128404,2.2217,2.2217,2.2207,2.2207,604085.6031
2007-07-17 15:40:00,22.01,22.01,21.98,21.98,1023994.8119325552,2.2207,2.2207,2.2177,2.2177,1023994.8119
2007-07-17 15:50:00,21.98,21.99,21.93,21.94,1393644.617380026,2.2177,2.2187,2.2126,2.2137,1393644.6174
2007-07-18 09:30:00,21.67,21.87,21.6,21.63,3138456.549935149,2.1864,2.2066,2.1793,2.1824,3138456.5499
2007-07-18 09:40:00,21.62,21.7,21.61,21.68,1736057.0687418936,2.1814,2.1894,2.1804,2.1874,1736057.0687
2007-07-18 09:50:00,21.68,21.83,21.66,21.82,1555123.2166018158,2.1874,2.2026,2.1854,2.2015,1555123.2166
2007-07-18 10:00:00,21.82,21.82,21.64,21.67,1369325.551232166,2.2015,2.2015,2.1834,2.1864,1369325.5512
2007-07-18 10:10:00,21.67,21.71,21.64,21.71,800907.9118028535,2.1864,2.1904,2.1834,2.1904,800907.9118
2007-07-18 10:20:00,21.71,21.71,21.66,21.7,781776.9130998703,2.1904,2.1904,2.1854,2.1894,781776.9131
2007-07-18 10:30:00,21.7,21.72,21.68,21.71,723411.1543450064,2.1894,2.1915,2.1874,2.1904,723411.1543
2007-07-18 10:40:00,21.7,21.74,21.62,21.71,1236381.3229571984,2.1894,2.1935,2.1814,2.1904,1236381.323
2007-07-18 10:50:00,21.72,21.72,21.65,21.66,758754.8638132296,2.1915,2.1915,2.1844,2.1854,758754.8638
2007-07-18 11:00:00,21.66,21.69,21.64,21.66,472114.1374837873,2.1854,2.1884,2.1834,2.1854,472114.1375
2007-07-18 11:10:00,21.67,21.69,21.63,21.64,484111.5434500648,2.1864,2.1884,2.1824,2.1834,484111.5435
2007-07-18 11:20:00,21.64,21.65,21.58,21.6,998702.9831387808,2.1834,2.1844,2.1773,2.1793,998702.9831
2007-07-18 11:30:00,21.6,21.64,21.56,21.63,788261.9974059663,2.1793,2.1834,2.1753,2.1824,788261.9974
2007-07-18 11:40:00,21.63,21.67,21.62,21.66,349221.7898832685,2.1824,2.1864,2.1814,2.1854,349221.7899
2007-07-18 11:50:00,21.66,21.66,21.62,21.62,320363.1647211414,2.1854,2.1854,2.1814,2.1814,320363.1647
2007-07-18 12:00:00,21.62,21.66,21.6,21.63,381647.2114137484,2.1814,2.1854,2.1793,2.1824,381647.2114
2007-07-18 12:10:00,21.63,21.66,21.59,21.6,483138.7808041505,2.1824,2.1854,2.1783,2.1793,483138.7808
2007-07-18 12:20:00,21.6,21.63,21.58,21.61,883916.990920882,2.1793,2.1824,2.1773,2.1804,883916.9909
2007-07-18 12:30:00,21.6,21.65,21.59,21.61,820687.4189364462,2.1793,2.1844,2.1783,2.1804,820687.4189
2007-07-18 12:40:00,21.61,21.64,21.59,21.64,354734.1115434501,2.1804,2.1834,2.1783,2.1834,354734.1115
2007-07-18 12:50:00,21.64,21.65,21.6,21.63,335278.85862516216,2.1834,2.1844,2.1793,2.1824,335278.8586
2007-07-18 13:00:00,21.63,21.63,21.58,21.58,573605.7068741894,2.1824,2.1824,2.1773,2.1773,573605.7069
2007-07-18 13:10:00,21.58,21.58,21.54,21.56,1047989.6238651102,2.1773,2.1773,2.1733,2.1753,1047989.6239
2007-07-18 13:20:00,21.56,21.6,21.55,21.57,704604.4098573282,2.1753,2.1793,2.1743,2.1763,704604.4099
2007-07-18 13:30:00,21.57,21.59,21.54,21.54,699416.3424124514,2.1763,2.1783,2.1733,2.1733,699416.3424
2007-07-18 13:40:00,21.54,21.57,21.53,21.57,1021076.523994812,2.1733,2.1763,2.1723,2.1763,1021076.524
2007-07-18 13:50:00,21.56,21.58,21.55,21.55,680933.8521400779,2.1753,2.1773,2.1743,2.1743,680933.8521
2007-07-18 14:00:00,21.55,21.57,21.55,21.56,458819.71465629054,2.1743,2.1763,2.1743,2.1753,458819.7147
2007-07-18 14:10:00,21.56,21.57,21.55,21.56,561284.046692607,2.1753,2.1763,2.1743,2.1753,561284.0467
2007-07-18 14:20:00,21.56,21.56,21.53,21.54,662775.616083009,2.1753,2.1753,2.1723,2.1733,662775.6161
2007-07-18 14:30:00,21.54,21.56,21.53,21.54,389105.05836575874,2.1733,2.1753,2.1723,2.1733,389105.0584
2007-07-18 14:40:00,21.54,21.54,21.5,21.51,840142.6718547342,2.1733,2.1733,2.1693,2.1703,840142.6719
2007-07-18 14:50:00,21.51,21.57,21.48,21.56,674773.0220492866,2.1703,2.1763,2.1672,2.1753,674773.022
2007-07-18 15:00:00,21.56,21.57,21.53,21.54,381322.9571984436,2.1753,2.1763,2.1723,2.1733,381322.9572
2007-07-18 15:10:00,21.54,21.56,21.52,21.55,614137.4837872892,2.1733,2.1753,2.1713,2.1743,614137.4838
2007-07-18 15:20:00,21.55,21.58,21.54,21.54,962386.5110246432,2.1743,2.1773,2.1733,2.1733,962386.511
2007-07-18 15:30:00,21.54,21.6,21.53,21.55,5582036.316472114,2.1733,2.1793,2.1723,2.1743,5582036.3165
2007-07-18 15:40:00,21.55,21.6,21.53,21.58,1461089.4941634242,2.1743,2.1793,2.1723,2.1773,1461089.4942
2007-07-18 15:50:00,21.58,21.73,21.58,21.71,2567769.130998703,2.1773,2.1925,2.1773,2.1904,2567769.131
2007-07-19 09:30:00,21.82,21.83,21.7,21.78,1703955.9014267186,2.2015,2.2026,2.1894,2.1975,1703955.9014
2007-07-19 09:40:00,21.78,21.92,21.78,21.87,1128404.6692607005,2.1975,2.2116,2.1975,2.2066,1128404.6693
2007-07-19 09:50:00,21.88,21.95,21.87,21.94,788910.5058365759,2.2076,2.2147,2.2066,2.2137,788910.5058
2007-07-19 10:00:00,21.94,22.0,21.91,21.99,1170881.971465629,2.2137,2.2197,2.2106,2.2187,1170881.9715
2007-07-19 10:10:00,21.99,22.03,21.98,22.0,643644.6173800259,2.2187,2.2227,2.2177,2.2197,643644.6174
2007-07-19 10:20:00,22.0,22.02,21.93,21.96,952983.138780804,2.2197,2.2217,2.2126,2.2157,952983.1388
2007-07-19 10:30:00,21.96,21.98,21.9,21.93,1225032.4254215306,2.2157,2.2177,2.2096,2.2126,1225032.4254
2007-07-19 10:40:00,21.93,21.96,21.87,21.87,766212.71076524,2.2126,2.2157,2.2066,2.2066,766212.7108
2007-07-19 10:50:00,21.87,21.95,21.87,21.93,1267509.7276264592,2.2066,2.2147,2.2066,2.2126,1267509.7276
2007-07-19 11:00:00,21.92,21.95,21.91,21.93,709468.2230869002,2.2116,2.2147,2.2106,2.2126,709468.2231
2007-07-19 11:10:00,21.93,21.95,21.92,21.94,526264.5914396887,2.2126,2.2147,2.2116,2.2137,526264.5914
2007-07-19 11:20:00,21.94,21.95,21.92,21.92,1354409.8573281453,2.2137,2.2147,2.2116,2.2116,1354409.8573
2007-07-19 11:30:00,21.91,21.92,21.86,21.91,739299.6108949416,2.2106,2.2116,2.2056,2.2106,739299.6109
2007-07-19 11:40:00,21.91,21.92,21.86,21.87,518158.2360570688,2.2106,2.2116,2.2056,2.2066,518158.2361
2007-07-19 11:50:00,21.87,21.9,21.81,21.82,733787.2892347601,2.2066,2.2096,2.2005,2.2015,733787.2892
2007-07-19 12:00:00,21.82,21.82,21.76,21.76,859597.9247730221,2.2015,2.2015,2.1955,2.1955,859597.9248
2007-07-19 12:10:00,21.76,21.79,21.75,21.76,373540.8560311285,2.1955,2.1985,2.1945,2.1955,373540.856
2007-07-19 12:20:00,21.76,21.82,21.74,21.82,460765.2399481193,2.1955,2.2015,2.1935,2.2015,460765.2399
2007-07-19 12:30:00,21.82,21.83,21.79,21.83,320687.4189364462,2.2015,2.2026,2.1985,2.2026,320687.4189
2007-07-19 12:40:00,21.83,21.93,21.83,21.84,348897.5356679637,2.2026,2.2126,2.2026,2.2036,348897.5357
2007-07-19 12:50:00,21.85,21.88,21.84,21.87,200064.85084306097,2.2046,2.2076,2.2036,2.2066,200064.8508
2007-07-19 13:00:00,21.87,21.88,21.83,21.85,247081.7120622568,2.2066,2.2076,2.2026,2.2046,247081.7121
2007-07-19 13:10:00,21.85,21.87,21.84,21.84,286964.9805447471,2.2046,2.2066,2.2036,2.2036,286964.9805
2007-07-19 13:20:00,21.84,21.84,21.76,21.76,345654.9935149157,2.2036,2.2036,2.1955,2.1955,345654.9935
2007-07-19 13:30:00,21.76,21.83,21.76,21.8,259727.626459144,2.1955,2.2026,2.1955,2.1995,259727.6265
2007-07-19 13:40:00,21.8,21.83,21.8,21.83,230220.4928664073,2.1995,2.2026,2.1995,2.2026,230220.4929
2007-07-19 13:50:00,21.83,21.86,21.83,21.85,180285.34370946823,2.2026,2.2056,2.2026,2.2046,180285.3437
2007-07-19 14:00:00,21.85,21.85,21.76,21.79,454928.66407263296,2.2046,2.2046,2.1955,2.1985,454928.6641
2007-07-19 14:10:00,21.79,21.8,21.71,21.75,602464.3320363165,2.1985,2.1995,2.1904,2.1945,602464.332
2007-07-19 14:20:00,21.75,21.75,21.72,21.72,350194.55252918287,2.1945,2.1945,2.1915,2.1915,350194.5525
2007-07-19 14:30:00,21.72,21.76,21.71,21.73,322308.6900129702,2.1915,2.1955,2.1904,2.1925,322308.69
2007-07-19 14:40:00,21.72,21.75,21.72,21.74,270103.76134889753,2.1915,2.1945,2.1915,2.1935,270103.7613
2007-07-19 14:50:00,21.74,21.77,21.73,21.75,238002.59403372245,2.1935,2.1965,2.1925,2.1945,238002.594
2007-07-19 15:00:00,21.75,21.82,21.73,21.82,487029.8313878081,2.1945,2.2015,2.1925,2.2015,487029.8314
2007-07-19 15:10:00,21.82,21.83,21.79,21.79,464980.5447470817,2.2015,2.2026,2.1985,2.1985,464980.5447
2007-07-19 15:20:00,21.79,21.81,21.79,21.8,600194.5525291829,2.1985,2.2005,2.1985,2.1995,600194.5525
2007-07-19 15:30:00,21.8,21.85,21.8,21.85,704604.4098573282,2.1995,2.2046,2.1995,2.2046,704604.4099
2007-07-19 15:40:00,21.85,21.85,21.79,21.79,952658.8845654994,2.2046,2.2046,2.1985,2.1985,952658.8846
2007-07-19 15:50:00,21.79,21.82,21.74,21.78,1480544.747081712,2.1985,2.2015,2.1935,2.1975,1480544.7471
2007-07-20 09:30:00,21.74,21.88,21.74,21.82,8076523.994811933,2.1935,2.2076,2.1935,2.2015,8076523.9948
2007-07-20 09:40:00,21.83,21.86,21.8,21.85,559338.5214007782,2.2026,2.2056,2.1995,2.2046,559338.5214
2007-07-20 09:50:00,21.85,21.89,21.79,21.8,919260.7003891052,2.2046,2.2086,2.1985,2.1995,919260.7004
2007-07-20 10:00:00,21.8,21.86,21.72,21.73,1002594.0337224384,2.1995,2.2056,2.1915,2.1925,1002594.0337
2007-07-20 10:10:00,21.73,21.78,21.72,21.73,576199.7405966278,2.1925,2.1975,2.1915,2.1925,576199.7406
2007-07-20 10:20:00,21.73,21.75,21.72,21.74,352140.07782101166,2.1925,2.1945,2.1915,2.1935,352140.0778
2007-07-20 10:30:00,21.74,21.75,21.64,21.64,915045.3955901428,2.1935,2.1945,2.1834,2.1834,915045.3956
2007-07-20 10:40:00,21.64,21.65,21.56,21.6,1077496.757457847,2.1834,2.1844,2.1753,2.1793,1077496.7575
2007-07-20 10:50:00,21.6,21.64,21.58,21.61,667963.6835278859,2.1793,2.1834,2.1773,2.1804,667963.6835
2007-07-20 11:00:00,21.61,21.66,21.6,21.66,401750.9727626459,2.1804,2.1854,2.1793,2.1854,401750.9728
2007-07-20 11:10:00,21.66,21.67,21.64,21.65,496108.9494163424,2.1854,2.1864,2.1834,2.1844,496108.9494
2007-07-20 11:20:00,21.64,21.66,21.61,21.66,620622.5680933852,2.1834,2.1854,2.1804,2.1854,620622.5681
2007-07-20 11:30:00,21.66,21.66,21.6,21.61,391050.58365758753,2.1854,2.1854,2.1793,2.1804,391050.5837
2007-07-20 11:40:00,21.61,21.65,21.61,21.64,356679.6368352789,2.1804,2.1844,2.1804,2.1834,356679.6368
2007-07-20 11:50:00,21.64,21.66,21.6,21.62,409533.0739299611,2.1834,2.1854,2.1793,2.1814,409533.0739
2007-07-20 12:00:00,21.62,21.63,21.59,21.63,581063.5538261997,2.1814,2.1824,2.1783,2.1824,581063.5538
2007-07-20 12:10:00,21.63,21.64,21.59,21.6,304150.45395590144,2.1824,2.1834,2.1783,2.1793,304150.454
2007-07-20 12:20:00,21.6,21.66,21.6,21.64,665693.9040207523,2.1793,2.1854,2.1793,2.1834,665693.904
2007-07-20 12:30:00,21.64,21.64,21.62,21.63,400453.9559014267,2.1834,2.1834,2.1814,2.1824,400453.9559
2007-07-20 12:40:00,21.63,21.64,21.6,21.61,528534.3709468223,2.1824,2.1834,2.1793,2.1804,528534.3709
2007-07-20 12:50:00,21.62,21.63,21.58,21.59,869974.0596627756,2.1814,2.1824,2.1773,2.1783,869974.0597
2007-07-20 13:00:00,21.59,21.62,21.58,21.59,602464.3320363165,2.1783,2.1814,2.1773,2.1783,602464.332
2007-07-20 13:10:00,21.59,21.64,21.59,21.63,921530.4798962388,2.1783,2.1834,2.1783,2.1824,921530.4799
2007-07-20 13:20:00,21.63,21.64,21.62,21.63,376783.3981841764,2.1824,2.1834,2.1814,2.1824,376783.3982
2007-07-20 13:30:00,21.63,21.63,21.6,21.6,352140.07782101166,2.1824,2.1824,2.1793,2.1793,352140.0778
2007-07-20 13:40:00,21.6,21.62,21.57,21.59,1258430.6095979249,2.1793,2.1814,2.1763,2.1783,1258430.6096
2007-07-20 13:50:00,21.59,21.6,21.55,21.57,720168.6121919585,2.1783,2.1793,2.1743,2.1763,720168.6122
2007-07-20 14:00:00,21.57,21.62,21.54,21.59,916666.6666666667,2.1763,2.1814,2.1733,2.1783,916666.6667
2007-07-20 14:10:00,21.59,21.6,21.56,21.58,559987.0298313878,2.1783,2.1793,2.1753,2.1773,559987.0298
2007-07-20 14:20:00,21.58,21.59,21.54,21.54,535992.2178988328,2.1773,2.1783,2.1733,2.1733,535992.2179
2007-07-20 14:30:00,21.54,21.59,21.53,21.54,773670.5577172503,2.1733,2.1783,2.1723,2.1733,773670.5577
2007-07-20 14:40:00,21.54,21.55,21.53,21.53,1009079.1180285343,2.1733,2.1743,2.1723,2.1723,1009079.118
2007-07-20 14:50:00,21.53,21.6,21.52,21.57,952983.138780804,2.1723,2.1793,2.1713,2.1763,952983.1388
2007-07-20 15:00:00,21.56,21.59,21.54,21.56,514915.6939040208,2.1753,2.1783,2.1733,2.1753,514915.6939
2007-07-20 15:10:00,21.56,21.56,21.49,21.56,1352788.5862516214,2.1753,2.1753,2.1682,2.1753,1352788.5863
2007-07-20 15:20:00,21.56,21.59,21.55,21.58,918287.9377431908,2.1753,2.1783,2.1743,2.1773,918287.9377
2007-07-20 15:30:00,21.58,21.58,21.53,21.54,1515239.9481193256,2.1773,2.1773,2.1723,2.1733,1515239.9481
2007-07-20 15:40:00,21.54,21.58,21.54,21.57,1341763.942931258,2.1733,2.1773,2.1733,2.1763,1341763.9429
2007-07-20 15:50:00,21.57,21.58,21.51,21.52,2260051.880674449,2.1763,2.1773,2.1703,2.1713,2260051.8807
2007-07-23 09:30:00,21.58,21.62,21.56,21.59,1914721.1413748376,2.1773,2.1814,2.1753,2.1783,1914721.1414
2007-07-23 09:40:00,21.59,21.62,21.55,21.57,1196173.8002594034,2.1783,2.1814,2.1743,2.1763,1196173.8003
2007-07-23 09:50:00,21.57,21.57,21.52,21.52,776588.8456549936,2.1763,2.1763,2.1713,2.1713,776588.8457
2007-07-23 10:00:00,21.52,21.57,21.49,21.5,708171.206225681,2.1713,2.1763,2.1682,2.1693,708171.2062
2007-07-23 10:10:00,21.5,21.52,21.5,21.5,797665.3696498055,2.1693,2.1713,2.1693,2.1693,797665.3696
2007-07-23 10:20:00,21.5,21.51,21.47,21.48,840466.9260700389,2.1693,2.1703,2.1662,2.1672,840466.9261
2007-07-23 10:30:00,21.48,21.49,21.46,21.49,566796.3683527886,2.1672,2.1682,2.1652,2.1682,566796.3684
2007-07-23 10:40:00,21.49,21.49,21.47,21.47,582684.8249027238,2.1682,2.1682,2.1662,2.1662,582684.8249
2007-07-23 10:50:00,21.47,21.48,21.45,21.46,526588.8456549936,2.1662,2.1672,2.1642,2.1652,526588.8457
2007-07-23 11:00:00,21.47,21.5,21.46,21.46,1360570.6874189363,2.1662,2.1693,2.1652,2.1652,1360570.6874
2007-07-23 11:10:00,21.46,21.47,21.43,21.46,576848.2490272374,2.1652,2.1662,2.1622,2.1652,576848.249
2007-07-23 11:20:00,21.46,21.47,21.45,21.45,702658.8845654994,2.1652,2.1662,2.1642,2.1642,702658.8846
2007-07-23 11:30:00,21.45,21.47,21.44,21.45,599870.2983138781,2.1642,2.1662,2.1632,2.1642,599870.2983
2007-07-23 11:40:00,21.46,21.46,21.43,21.44,338521.40077821014,2.1652,2.1652,2.1622,2.1632,338521.4008
2007-07-23 11:50:00,21.44,21.49,21.44,21.46,671530.4798962387,2.1632,2.1682,2.1632,2.1652,671530.4799
2007-07-23 12:00:00,21.46,21.47,21.45,21.47,280804.1504539559,2.1652,2.1662,2.1642,2.1662,280804.1505
2007-07-23 12:10:00,21.46,21.53,21.46,21.51,379377.4319066148,2.1652,2.1723,2.1652,2.1703,379377.4319
2007-07-23 12:20:00,21.51,21.52,21.48,21.49,285992.2178988327,2.1703,2.1713,2.1672,2.1682,285992.2179
2007-07-23 12:30:00,21.49,21.51,21.48,21.5,313878.0804150454,2.1682,2.1703,2.1672,2.1693,313878.0804
2007-07-23 12:40:00,21.5,21.53,21.5,21.52,264915.6939040208,2.1693,2.1723,2.1693,2.1713,264915.6939
2007-07-23 12:50:00,21.52,21.55,21.52,21.53,527885.8625162127,2.1713,2.1743,2.1713,2.1723,527885.8625
2007-07-23 13:00:00,21.53,21.53,21.51,21.52,273022.0492866407,2.1723,2.1723,2.1703,2.1713,273022.0493
2007-07-23 13:10:00,21.52,21.55,21.51,21.54,344682.2308690013,2.1713,2.1743,2.1703,2.1733,344682.2309
2007-07-23 13:20:00,21.54,21.55,21.52,21.53,863164.7211413749,2.1733,2.1743,2.1713,2.1723,863164.7211
2007-07-23 13:30:00,21.53,21.55,21.53,21.55,329766.53696498054,2.1723,2.1743,2.1723,2.1743,329766.537
2007-07-23 13:40:00,21.55,21.56,21.53,21.54,333981.84176394297,2.1743,2.1753,2.1723,2.1733,333981.8418
2007-07-23 13:50:00,21.54,21.54,21.52,21.53,189364.4617380026,2.1733,2.1733,2.1713,2.1723,189364.4617
2007-07-23 14:00:00,21.53,21.53,21.49,21.52,562905.317769131,2.1723,2.1723,2.1682,2.1713,562905.3178
2007-07-23 14:10:00,21.51,21.54,21.5,21.53,576523.9948119326,2.1703,2.1733,2.1693,2.1723,576523.9948
2007-07-23 14:20:00,21.53,21.54,21.52,21.53,896887.1595330739,2.1723,2.1733,2.1713,2.1723,896887.1595
2007-07-23 14:30:00,21.53,21.54,21.53,21.53,795071.3359273671,2.1723,2.1733,2.1723,2.1723,795071.3359
2007-07-23 14:40:00,21.53,21.53,21.51,21.53,1016861.2191958496,2.1723,2.1723,2.1703,2.1723,1016861.2192
2007-07-23 14:50:00,21.53,21.53,21.51,21.52,321335.9273670558,2.1723,2.1723,2.1703,2.1713,321335.9274
2007-07-23 15:00:00,21.52,21.53,21.48,21.49,393968.8715953308,2.1713,2.1723,2.1672,2.1682,393968.8716
2007-07-23 15:10:00,21.49,21.49,21.48,21.48,271725.0324254215,2.1682,2.1682,2.1672,2.1672,271725.0324
2007-07-23 15:20:00,21.48,21.52,21.48,21.51,368028.5343709468,2.1672,2.1713,2.1672,2.1703,368028.5344
2007-07-23 15:30:00,21.51,21.51,21.47,21.47,575226.9779507134,2.1703,2.1703,2.1662,2.1662,575226.978
2007-07-23 15:40:00,21.47,21.51,21.4,21.42,1654993.514915694,2.1662,2.1703,2.1592,2.1612,1654993.5149
2007-07-23 15:50:00,21.42,21.47,21.42,21.46,1407587.5486381324,2.1612,2.1662,2.1612,2.1652,1407587.5486
2007-07-24 09:30:00,21.32,21.46,21.13,21.28,1982814.5265888453,2.1511,2.1652,2.1319,2.1471,1982814.5266
2007-07-24 09:40:00,21.27,21.34,21.26,21.32,933203.6316472114,2.1461,2.1531,2.145,2.1511,933203.6316
2007-07-24 09:50:00,21.32,21.37,21.31,21.36,738975.3566796369,2.1511,2.1561,2.1501,2.1551,738975.3567
2007-07-24 10:00:00,21.36,21.37,21.27,21.28,671854.7341115435,2.1551,2.1561,2.1461,2.1471,671854.7341
2007-07-24 10:10:00,21.28,21.35,21.28,21.34,501621.271076524,2.1471,2.1541,2.1471,2.1531,501621.2711
2007-07-24 10:20:00,21.34,21.35,21.28,21.31,489299.61089494167,2.1531,2.1541,2.1471,2.1501,489299.6109
2007-07-24 10:30:00,21.31,21.31,21.26,21.29,385538.261997406,2.1501,2.1501,2.145,2.1481,385538.262
2007-07-24 10:40:00,21.3,21.34,21.25,21.26,607652.3994811933,2.1491,2.1531,2.144,2.145,607652.3995
2007-07-24 10:50:00,21.26,21.3,21.26,21.27,524319.0661478599,2.145,2.1491,2.145,2.1461,524319.0661
2007-07-24 11:00:00,21.27,21.27,21.24,21.24,413424.1245136187,2.1461,2.1461,2.143,2.143,413424.1245
2007-07-24 11:10:00,21.25,21.26,21.23,21.25,295071.33592736704,2.144,2.145,2.142,2.144,295071.3359
2007-07-24 11:20:00,21.25,21.25,21.21,21.22,439364.4617380026,2.144,2.144,2.14,2.141,439364.4617
2007-07-24 11:30:00,21.22,21.22,21.19,21.2,533073.9299610895,2.141,2.141,2.138,2.139,533073.93
2007-07-24 11:40:00,21.2,21.25,21.2,21.21,547341.1154345006,2.139,2.144,2.139,2.14,547341.1154
2007-07-24 11:50:00,21.21,21.23,21.19,21.23,328145.26588845655,2.14,2.142,2.138,2.142,328145.2659
2007-07-24 12:00:00,21.22,21.23,21.13,21.13,524967.5745784695,2.141,2.142,2.1319,2.1319,524967.5746
2007-07-24 12:10:00,21.13,21.19,21.12,21.16,555123.2166018159,2.1319,2.138,2.1309,2.135,555123.2166
2007-07-24 12:20:00,21.16,21.2,21.15,21.18,790856.0311284047,2.135,2.139,2.1339,2.137,790856.0311
2007-07-24 12:30:00,21.19,21.21,21.17,21.17,866731.5175097276,2.138,2.14,2.136,2.136,866731.5175
2007-07-24 12:40:00,21.18,21.2,21.16,21.17,341439.6887159533,2.137,2.139,2.135,2.136,341439.6887
2007-07-24 12:50:00,21.17,21.17,21.13,21.13,472114.1374837873,2.136,2.136,2.1319,2.1319,472114.1375
2007-07-24 13:00:00,21.13,21.15,21.11,21.12,496108.9494163424,2.1319,2.1339,2.1299,2.1309,496108.9494
2007-07-24 13:10:00,21.12,21.14,21.09,21.1,473735.4085603113,2.1309,2.1329,2.1279,2.1289,473735.4086
2007-07-24 13:20:00,21.1,21.1,21.07,21.08,550907.9118028535,2.1289,2.1289,2.1259,2.1269,550907.9118
2007-07-24 13:30:00,21.08,21.14,21.06,21.13,1011348.897535668,2.1269,2.1329,2.1249,2.1319,1011348.8975
2007-07-24 13:40:00,21.13,21.14,21.1,21.11,752269.7795071336,2.1319,2.1329,2.1289,2.1299,752269.7795
2007-07-24 13:50:00,21.11,21.11,21.05,21.08,833981.841763943,2.1299,2.1299,2.1239,2.1269,833981.8418
2007-07-24 14:00:00,21.08,21.08,21.05,21.05,716926.0700389105,2.1269,2.1269,2.1239,2.1239,716926.07
2007-07-24 14:10:00,21.05,21.06,21.05,21.05,1111219.195849546,2.1239,2.1249,2.1239,2.1239,1111219.1958
2007-07-24 14:20:00,21.06,21.11,21.05,21.09,746108.9494163424,2.1249,2.1299,2.1239,2.1279,746108.9494
2007-07-24 14:30:00,21.09,21.1,21.07,21.07,562256.8093385214,2.1279,2.1289,2.1259,2.1259,562256.8093
2007-07-24 14:40:00,21.07,21.09,21.05,21.09,723411.1543450064,2.1259,2.1279,2.1239,2.1279,723411.1543
2007-07-24 14:50:00,21.09,21.09,21.03,21.04,878728.9234760052,2.1279,2.1279,2.1218,2.1228,878728.9235
2007-07-24 15:00:00,21.04,21.06,21.0,21.02,1469195.849546044,2.1228,2.1249,2.1188,2.1208,1469195.8495
2007-07-24 15:10:00,21.03,21.08,21.0,21.07,1436446.1738002594,2.1218,2.1269,2.1188,2.1259,1436446.1738
2007-07-24 15:20:00,21.06,21.06,20.98,20.99,1655317.7691309988,2.1249,2.1249,2.1168,2.1178,1655317.7691
2007-07-24 15:30:00,20.99,21.0,20.96,20.98,1536964.980544747,2.1178,2.1188,2.1148,2.1168,1536964.9805
2007-07-24 15:40:00,20.98,21.01,20.93,21.01,1598897.5356679638,2.1168,2.1198,2.1117,2.1198,1598897.5357
2007-07-24 15:50:00,21.01,21.02,20.94,20.99,2738002.5940337223,2.1198,2.1208,2.1128,2.1178,2738002.594
2007-07-25 09:30:00,21.02,21.2,21.02,21.05,1250324.2542153047,2.1208,2.139,2.1208,2.1239,1250324.2542
2007-07-25 09:40:00,21.05,21.08,21.0,21.05,1049935.149156939,2.1239,2.1269,2.1188,2.1239,1049935.1492
2007-07-25 09:50:00,21.05,21.15,21.05,21.13,919260.7003891052,2.1239,2.1339,2.1239,2.1319,919260.7004
2007-07-25 10:00:00,21.13,21.14,21.09,21.11,898184.1763942932,2.1319,2.1329,2.1279,2.1299,898184.1764
2007-07-25 10:10:00,21.11,21.12,21.07,21.07,1152399.4811932556,2.1299,2.1309,2.1259,2.1259,1152399.4812
2007-07-25 10:20:00,21.07,21.09,21.05,21.05,889105.0583657587,2.1259,2.1279,2.1239,2.1239,889105.0584
2007-07-25 10:30:00,21.05,21.08,21.05,21.08,1017185.4734111544,2.1239,2.1269,2.1239,2.1269,1017185.4734
2007-07-25 10:40:00,21.08,21.1,21.03,21.06,1786640.7263294423,2.1269,2.1289,2.1218,2.1249,1786640.7263
2007-07-25 10:50:00,21.06,21.08,21.03,21.06,1468871.5953307394,2.1249,2.1269,2.1218,2.1249,1468871.5953
2007-07-25 11:00:00,21.06,21.11,21.03,21.05,1107976.653696498,2.1249,2.1299,2.1218,2.1239,1107976.6537
2007-07-25 11:10:00,21.06,21.08,21.02,21.03,661478.5992217899,2.1249,2.1269,2.1208,2.1218,661478.5992
2007-07-25 11:20:00,21.02,21.12,21.01,21.09,1001945.5252918288,2.1208,2.1309,2.1198,2.1279,1001945.5253
2007-07-25 11:30:00,21.08,21.12,21.06,21.1,557717.2503242543,2.1269,2.1309,2.1249,2.1289,557717.2503
2007-07-25 11:40:00,21.1,21.16,21.09,21.15,485732.8145265888,2.1289,2.135,2.1279,2.1339,485732.8145
2007-07-25 11:50:00,21.15,21.15,21.08,21.09,499675.7457846952,2.1339,2.1339,2.1269,2.1279,499675.7458
2007-07-25 12:00:00,21.09,21.13,21.04,21.07,464007.7821011673,2.1279,2.1319,2.1228,2.1259,464007.7821
2007-07-25 12:10:00,21.07,21.07,21.05,21.05,250324.2542153048,2.1259,2.1259,2.1239,2.1239,250324.2542
2007-07-25 12:20:00,21.05,21.11,21.04,21.08,298638.1322957199,2.1239,2.1299,2.1228,2.1269,298638.1323
2007-07-25 12:30:00,21.08,21.09,21.02,21.02,472114.1374837873,2.1269,2.1279,2.1208,2.1208,472114.1375
2007-07-25 12:40:00,21.02,21.05,21.0,21.01,302529.18287937745,2.1208,2.1239,2.1188,2.1198,302529.1829
2007-07-25 12:50:00,21.01,21.03,20.96,21.02,776913.0998702983,2.1198,2.1218,2.1148,2.1208,776913.0999
2007-07-25 13:00:00,21.02,21.05,21.0,21.0,305771.7250324254,2.1208,2.1239,2.1188,2.1188,305771.725
2007-07-25 13:10:00,21.0,21.0,20.92,20.96,663424.1245136186,2.1188,2.1188,2.1107,2.1148,663424.1245
2007-07-25 13:20:00,20.95,21.09,20.89,20.9,2884889.7535667964,2.1138,2.1279,2.1077,2.1087,2884889.7536
2007-07-25 13:30:00,20.89,20.93,20.85,20.9,740920.8819714657,2.1077,2.1117,2.1037,2.1087,740920.882
2007-07-25 13:40:00,20.9,20.97,20.9,20.95,547665.3696498055,2.1087,2.1158,2.1087,2.1138,547665.3696
2007-07-25 13:50:00,20.96,20.96,20.88,20.89,678339.8184176395,2.1148,2.1148,2.1067,2.1077,678339.8184
2007-07-25 14:00:00,20.89,20.92,20.87,20.91,1034695.2010376136,2.1077,2.1107,2.1057,2.1097,1034695.201
2007-07-25 14:10:00,20.91,21.02,20.89,20.99,983138.7808041504,2.1097,2.1208,2.1077,2.1178,983138.7808
2007-07-25 14:20:00,20.99,21.03,20.97,21.0,562256.8093385214,2.1178,2.1218,2.1158,2.1188,562256.8093
2007-07-25 14:30:00,21.0,21.0,20.95,20.97,615110.2464332037,2.1188,2.1188,2.1138,2.1158,615110.2464
2007-07-25 14:40:00,20.98,21.0,20.95,20.96,1406939.0402075227,2.1168,2.1188,2.1138,2.1148,1406939.0402
2007-07-25 14:50:00,20.96,20.97,20.94,20.96,599546.0440985733,2.1148,2.1158,2.1128,2.1148,599546.0441
2007-07-25 15:00:00,20.96,21.03,20.94,20.95,1213683.5278858626,2.1148,2.1218,2.1128,2.1138,1213683.5279
2007-07-25 15:10:00,20.95,20.99,20.92,20.92,1168287.937743191,2.1138,2.1178,2.1107,2.1107,1168287.9377
2007-07-25 15:20:00,20.92,20.96,20.91,20.92,927367.055771725,2.1107,2.1148,2.1097,2.1107,927367.0558
2007-07-25 15:30:00,20.93,20.93,20.86,20.86,911478.59922179,2.1117,2.1117,2.1047,2.1047,911478.5992
2007-07-25 15:40:00,20.87,20.92,20.87,20.91,1238002.5940337223,2.1057,2.1107,2.1057,2.1097,1238002.594
2007-07-25 15:50:00,20.91,20.94,20.9,20.92,2231193.255512322,2.1097,2.1128,2.1087,2.1107,2231193.2555
2007-07-26 09:30:00,20.89,20.93,20.73,20.74,2116731.517509728,2.1077,2.1117,2.0916,2.0926,2116731.5175
2007-07-26 09:40:00,20.74,20.8,20.72,20.78,1412775.6160830092,2.0926,2.0986,2.0906,2.0966,1412775.6161
2007-07-26 09:50:00,20.78,20.88,20.77,20.84,929312.5810635538,2.0966,2.1067,2.0956,2.1027,929312.5811
2007-07-26 10:00:00,20.85,20.86,20.76,20.83,1042801.5564202334,2.1037,2.1047,2.0946,2.1017,1042801.5564
2007-07-26 10:10:00,20.82,20.83,20.78,20.78,961089.494163424,2.1006,2.1017,2.0966,2.0966,961089.4942
2007-07-26 10:20:00,20.79,20.8,20.73,20.77,1124837.8728923476,2.0976,2.0986,2.0916,2.0956,1124837.8729
2007-07-26 10:30:00,20.77,20.8,20.75,20.77,1185797.66536965,2.0956,2.0986,2.0936,2.0956,1185797.6654
2007-07-26 10:40:00,20.77,20.85,20.76,20.84,625162.1271076524,2.0956,2.1037,2.0946,2.1027,625162.1271
2007-07-26 10:50:00,20.84,20.88,20.84,20.85,695849.5460440986,2.1027,2.1067,2.1027,2.1037,695849.546
2007-07-26 11:00:00,20.85,20.87,20.74,20.78,1385538.261997406,2.1037,2.1057,2.0926,2.0966,1385538.262
2007-07-26 11:10:00,20.78,20.8,20.72,20.74,778858.6251621271,2.0966,2.0986,2.0906,2.0926,778858.6252
2007-07-26 11:20:00,20.74,20.77,20.7,20.72,756485.084306096,2.0926,2.0956,2.0885,2.0906,756485.0843
2007-07-26 11:30:00,20.72,20.79,20.57,20.66,2233463.0350194555,2.0906,2.0976,2.0754,2.0845,2233463.035
2007-07-26 11:40:00,20.66,20.79,20.66,20.69,1333333.3333333333,2.0845,2.0976,2.0845,2.0875,1333333.3333
2007-07-26 11:50:00,20.69,20.79,20.68,20.75,1029831.3878080416,2.0875,2.0976,2.0865,2.0936,1029831.3878
2007-07-26 12:00:00,20.75,20.77,20.67,20.68,597924.7730220493,2.0936,2.0956,2.0855,2.0865,597924.773
2007-07-26 12:10:00,20.68,20.71,20.63,20.64,637808.0415045395,2.0865,2.0895,2.0815,2.0825,637808.0415
2007-07-26 12:20:00,20.64,20.75,20.59,20.6,1121595.3307392995,2.0825,2.0936,2.0774,2.0785,1121595.3307
2007-07-26 12:30:00,20.6,20.6,20.45,20.49,1951686.121919585,2.0785,2.0785,2.0633,2.0674,1951686.1219
2007-07-26 12:40:00,20.49,20.49,20.37,20.4,1648508.430609598,2.0674,2.0674,2.0552,2.0583,1648508.4306
2007-07-26 12:50:00,20.41,20.51,20.39,20.45,1185149.1569390402,2.0593,2.0694,2.0573,2.0633,1185149.1569
2007-07-26 13:00:00,20.45,20.49,20.45,20.47,1040856.0311284048,2.0633,2.0674,2.0633,2.0653,1040856.0311
2007-07-26 13:10:00,20.47,20.59,20.45,20.58,1242866.4072632946,2.0653,2.0774,2.0633,2.0764,1242866.4073
2007-07-26 13:20:00,20.58,20.71,20.57,20.63,1407263.2944228274,2.0764,2.0895,2.0754,2.0815,1407263.2944
2007-07-26 13:30:00,20.63,20.7,20.59,20.59,1141050.5836575876,2.0815,2.0885,2.0774,2.0774,1141050.5837
2007-07-26 13:40:00,20.59,20.65,20.52,20.58,1408236.057068742,2.0774,2.0835,2.0704,2.0764,1408236.0571
2007-07-26 13:50:00,20.58,20.66,20.51,20.52,2369325.551232166,2.0764,2.0845,2.0694,2.0704,2369325.5512
2007-07-26 14:00:00,20.52,20.54,20.48,20.51,1608625.1621271076,2.0704,2.0724,2.0663,2.0694,1608625.1621
2007-07-26 14:10:00,20.51,20.51,20.4,20.42,1942282.7496757456,2.0694,2.0694,2.0583,2.0603,1942282.7497
2007-07-26 14:20:00,20.42,20.43,20.33,20.36,2362191.9584954605,2.0603,2.0613,2.0512,2.0542,2362191.9585
2007-07-26 14:30:00,20.36,20.4,20.34,20.37,2111219.195849546,2.0542,2.0583,2.0522,2.0552,2111219.1958
2007-07-26 14:40:00,20.37,20.41,20.31,20.32,1651102.4643320364,2.0552,2.0593,2.0492,2.0502,1651102.4643
2007-07-26 14:50:00,20.32,20.49,20.31,20.43,1929636.835278859,2.0502,2.0674,2.0492,2.0613,1929636.8353
2007-07-26 15:00:00,20.43,20.51,20.39,20.46,1979896.2386511024,2.0613,2.0694,2.0573,2.0643,1979896.2387
2007-07-26 15:10:00,20.46,20.51,20.43,20.47,1507782.1011673152,2.0643,2.0694,2.0613,2.0653,1507782.1012
2007-07-26 15:20:00,20.47,20.55,20.41,20.43,1791180.2853437094,2.0653,2.0734,2.0593,2.0613,1791180.2853
2007-07-26 15:30:00,20.43,20.48,20.39,20.44,1283073.9299610895,2.0613,2.0663,2.0573,2.0623,1283073.93
2007-07-26 15:40:00,20.44,20.56,20.39,20.55,1782101.167315175,2.0623,2.0744,2.0573,2.0734,1782101.1673
2007-07-26 15:50:00,20.55,20.64,20.55,20.61,2757457.8469520104,2.0734,2.0825,2.0734,2.0795,2757457.847
2007-07-27 09:30:00,20.6,21.03,20.6,20.64,1742217.8988326848,2.0785,2.1218,2.0785,2.0825,1742217.8988
2007-07-27 09:40:00,20.65,20.65,20.5,20.53,1354085.6031128406,2.0835,2.0835,2.0684,2.0714,1354085.6031
2007-07-27 09:50:00,20.54,20.62,20.52,20.56,1026588.8456549936,2.0724,2.0805,2.0704,2.0744,1026588.8457
2007-07-27 10:00:00,20.57,20.58,20.52,20.54,738326.8482490273,2.0754,2.0764,2.0704,2.0724,738326.8482
2007-07-27 10:10:00,20.54,20.6,20.52,20.59,1377431.906614786,2.0724,2.0785,2.0704,2.0774,1377431.9066
2007-07-27 10:20:00,20.59,20.64,20.57,20.62,942282.7496757458,2.0774,2.0825,2.0754,2.0805,942282.7497
2007-07-27 10:30:00,20.61,20.63,20.59,20.6,913099.870298314,2.0795,2.0815,2.0774,2.0785,913099.8703
2007-07-27 10:40:00,20.6,20.61,20.56,20.56,678339.8184176395,2.0785,2.0795,2.0744,2.0744,678339.8184
2007-07-27 10:50:00,20.56,20.57,20.35,20.46,1170881.971465629,2.0744,2.0754,2.0532,2.0643,1170881.9715
2007-07-27 11:00:00,20.46,20.53,20.43,20.51,792153.0479896239,2.0643,2.0714,2.0613,2.0694,792153.048
2007-07-27 11:10:00,20.51,20.53,20.42,20.43,824254.215304799,2.0694,2.0714,2.0603,2.0613,824254.2153
2007-07-27 11:20:00,20.43,20.45,20.38,20.39,610570.6874189364,2.0613,2.0633,2.0563,2.0573,610570.6874
2007-07-27 11:30:00,20.39,20.41,20.31,20.32,1030479.8962386512,2.0573,2.0593,2.0492,2.0502,1030479.8962
2007-07-27 11:40:00,20.32,20.38,20.3,20.35,1398832.6848249028,2.0502,2.0563,2.0482,2.0532,1398832.6848
2007-07-27 11:50:00,20.35,20.39,20.32,20.34,1293450.064850843,2.0532,2.0573,2.0502,2.0522,1293450.0649
2007-07-27 12:00:00,20.34,20.36,20.33,20.35,847924.7730220493,2.0522,2.0542,2.0512,2.0532,847924.773
2007-07-27 12:10:00,20.34,20.43,20.33,20.42,998054.4747081712,2.0522,2.0613,2.0512,2.0603,998054.4747
2007-07-27 12:20:00,20.42,20.43,20.34,20.35,1141699.0920881971,2.0603,2.0613,2.0522,2.0532,1141699.0921
2007-07-27 12:30:00,20.35,20.36,20.31,20.32,674124.513618677,2.0532,2.0542,2.0492,2.0502,674124.5136
2007-07-27 12:40:00,20.32,20.38,20.31,20.35,939364.4617380026,2.0502,2.0563,2.0492,2.0532,939364.4617
2007-07-27 12:50:00,20.35,20.37,20.31,20.35,625810.635538262,2.0532,2.0552,2.0492,2.0532,625810.6355
2007-07-27 13:00:00,20.35,20.37,20.31,20.36,528534.3709468223,2.0532,2.0552,2.0492,2.0542,528534.3709
2007-07-27 13:10:00,20.36,20.37,20.31,20.37,503566.7963683528,2.0542,2.0552,2.0492,2.0552,503566.7964
2007-07-27 13:20:00,20.37,20.37,20.33,20.34,715304.7989623866,2.0552,2.0552,2.0512,2.0522,715304.799
2007-07-27 13:30:00,20.34,20.35,20.31,20.32,629701.6861219195,2.0522,2.0532,2.0492,2.0502,629701.6861
2007-07-27 13:40:00,20.32,20.35,20.31,20.34,803501.9455252918,2.0502,2.0532,2.0492,2.0522,803501.9455
2007-07-27 13:50:00,20.34,20.39,20.32,20.35,1188715.953307393,2.0522,2.0573,2.0502,2.0532,1188715.9533
2007-07-27 14:00:00,20.35,20.39,20.31,20.39,1070038.9105058366,2.0532,2.0573,2.0492,2.0573,1070038.9105
2007-07-27 14:10:00,20.38,20.39,20.31,20.32,844357.9766536965,2.0563,2.0573,2.0492,2.0502,844357.9767
2007-07-27 14:20:00,20.32,20.34,20.28,20.3,754539.5590142672,2.0502,2.0522,2.0462,2.0482,754539.559
2007-07-27 14:30:00,20.3,20.37,20.28,20.35,1051556.4202334632,2.0482,2.0552,2.0462,2.0532,1051556.4202
2007-07-27 14:40:00,20.35,20.39,20.34,20.35,1231517.5097276266,2.0532,2.0573,2.0522,2.0532,1231517.5097
2007-07-27 14:50:00,20.35,20.38,20.34,20.35,956225.6809338522,2.0532,2.0563,2.0522,2.0532,956225.6809
2007-07-27 15:00:00,20.35,20.37,20.32,20.35,1099546.0440985733,2.0532,2.0552,2.0502,2.0532,1099546.0441
2007-07-27 15:10:00,20.35,20.37,20.31,20.35,775291.8287937744,2.0532,2.0552,2.0492,2.0532,775291.8288
2007-07-27 15:20:00,20.35,20.35,20.31,20.31,807068.7418936447,2.0532,2.0532,2.0492,2.0492,807068.7419
2007-07-27 15:30:00,20.31,20.31,20.26,20.3,1416018.158236057,2.0492,2.0492,2.0441,2.0482,1416018.1582
2007-07-27 15:40:00,20.3,20.31,20.16,20.16,3012321.6601815824,2.0482,2.0492,2.0341,2.0341,3012321.6602
2007-07-27 15:50:00,20.16,20.17,20.1,20.1,4518158.236057069,2.0341,2.0351,2.028,2.028,4518158.2361
2007-07-30 09:30:00,20.2,20.26,19.87,19.92,3559987.029831388,2.0381,2.0441,2.0048,2.0098,3559987.0298
2007-07-30 09:40:00,19.91,20.0,19.47,19.87,5509727.626459144,2.0088,2.0179,1.9644,2.0048,5509727.6265
2007-07-30 09:50:00,19.87,20.26,19.84,20.26,4073605.706874189,2.0048,2.0441,2.0018,2.0441,4073605.7069
2007-07-30 10:00:00,20.25,20.35,20.17,20.26,2987029.831387808,2.0431,2.0532,2.0351,2.0441,2987029.8314
2007-07-30 10:10:00,20.26,20.44,20.18,20.42,1717574.5784695202,2.0441,2.0623,2.0361,2.0603,1717574.5785
2007-07-30 10:20:00,20.42,20.47,20.35,20.39,2212062.2568093385,2.0603,2.0653,2.0532,2.0573,2212062.2568
2007-07-30 10:30:00,20.38,20.38,20.23,20.26,1386835.278858625,2.0563,2.0563,2.0411,2.0441,1386835.2789
2007-07-30 10:40:00,20.26,20.26,20.12,20.14,1611543.450064851,2.0441,2.0441,2.03,2.032,1611543.4501
2007-07-30 10:50:00,20.14,20.19,20.13,20.18,1032101.1673151752,2.032,2.0371,2.031,2.0361,1032101.1673
2007-07-30 11:00:00,20.18,20.23,20.14,20.22,1743839.1699092088,2.0361,2.0411,2.032,2.0401,1743839.1699
2007-07-30 11:10:00,20.21,20.27,20.2,20.22,988002.5940337224,2.0391,2.0452,2.0381,2.0401,988002.594
2007-07-30 11:20:00,20.22,20.23,20.2,20.22,981841.7639429312,2.0401,2.0411,2.0381,2.0401,981841.7639
2007-07-30 11:30:00,20.22,20.23,20.2,20.21,1171530.4798962388,2.0401,2.0411,2.0381,2.0391,1171530.4799
2007-07-30 11:40:00,20.21,20.23,20.17,20.22,668936.4461738003,2.0391,2.0411,2.0351,2.0401,668936.4462
2007-07-30 11:50:00,20.21,20.23,20.2,20.21,750972.7626459145,2.0391,2.0411,2.0381,2.0391,750972.7626
2007-07-30 12:00:00,20.21,20.22,20.17,20.2,417639.4293125811,2.0391,2.0401,2.0351,2.0381,417639.4293
2007-07-30 12:10:00,20.2,20.22,20.19,20.21,513294.4228274968,2.0381,2.0401,2.0371,2.0391,513294.4228
2007-07-30 12:20:00,20.21,20.25,20.19,20.19,499351.4915693904,2.0391,2.0431,2.0371,2.0371,499351.4916
2007-07-30 12:30:00,20.19,20.22,20.19,20.21,929961.0894941634,2.0371,2.0401,2.0371,2.0391,929961.0895
2007-07-30 12:40:00,20.21,20.25,20.21,20.24,438715.953307393,2.0391,2.0431,2.0391,2.0421,438715.9533
2007-07-30 12:50:00,20.24,20.28,20.23,20.24,499027.2373540856,2.0421,2.0462,2.0411,2.0421,499027.2374
2007-07-30 13:00:00,20.24,20.28,20.23,20.26,474708.1712062257,2.0421,2.0462,2.0411,2.0441,474708.1712
2007-07-30 13:10:00,20.26,20.28,20.23,20.25,499027.2373540856,2.0441,2.0462,2.0411,2.0431,499027.2374
2007-07-30 13:20:00,20.26,20.28,20.24,20.25,367704.280155642,2.0441,2.0462,2.0421,2.0431,367704.2802
2007-07-30 13:30:00,20.25,20.3,20.23,20.26,976329.4422827496,2.0431,2.0482,2.0411,2.0441,976329.4423
2007-07-30 13:40:00,20.26,20.29,20.25,20.27,1437418.9364461738,2.0441,2.0472,2.0431,2.0452,1437418.9364
2007-07-30 13:50:00,20.27,20.28,20.24,20.26,535992.2178988328,2.0452,2.0462,2.0421,2.0441,535992.2179
2007-07-30 14:00:00,20.25,20.28,20.23,20.25,587872.8923476005,2.0431,2.0462,2.0411,2.0431,587872.8923
2007-07-30 14:10:00,20.26,20.26,20.21,20.23,1269455.252918288,2.0441,2.0441,2.0391,2.0411,1269455.2529
2007-07-30 14:20:00,20.23,20.26,20.22,20.23,1390726.329442283,2.0411,2.0441,2.0401,2.0411,1390726.3294
2007-07-30 14:30:00,20.23,20.24,20.21,20.24,640077.8210116732,2.0411,2.0421,2.0391,2.0421,640077.821
2007-07-30 14:40:00,20.24,20.25,20.21,20.22,1134241.2451361867,2.0421,2.0431,2.0391,2.0401,1134241.2451
2007-07-30 14:50:00,20.23,20.25,20.21,20.24,548638.1322957198,2.0411,2.0431,2.0391,2.0421,548638.1323
2007-07-30 15:00:00,20.25,20.26,20.23,20.25,1337548.6381322958,2.0431,2.0441,2.0411,2.0431,1337548.6381
2007-07-30 15:10:00,20.25,20.27,20.24,20.26,854409.8573281453,2.0431,2.0452,2.0421,2.0441,854409.8573
2007-07-30 15:20:00,20.26,20.28,20.26,20.26,2148508.430609598,2.0441,2.0462,2.0441,2.0441,2148508.4306
2007-07-30 15:30:00,20.26,20.28,20.24,20.27,964980.5447470816,2.0441,2.0462,2.0421,2.0452,964980.5447
2007-07-30 15:40:00,20.28,20.3,20.26,20.28,1917963.683527886,2.0462,2.0482,2.0441,2.0462,1917963.6835
2007-07-30 15:50:00,20.28,20.3,20.26,20.27,2020752.269779507,2.0462,2.0482,2.0441,2.0452,2020752.2698
2007-07-31 09:30:00,20.39,20.72,20.31,20.67,4419260.700389105,2.0573,2.0906,2.0492,2.0855,4419260.7004
2007-07-31 09:40:00,20.68,20.74,20.59,20.59,1372243.8391699092,2.0865,2.0926,2.0774,2.0774,1372243.8392
2007-07-31 09:50:00,20.64,20.66,20.6,20.6,912451.3618677044,2.0825,2.0845,2.0785,2.0785,912451.3619
2007-07-31 10:00:00,20.6,20.65,20.56,20.65,995136.186770428,2.0785,2.0835,2.0744,2.0835,995136.1868
2007-07-31 10:10:00,20.65,20.72,20.64,20.69,895265.88845655,2.0835,2.0906,2.0825,2.0875,895265.8885
2007-07-31 10:20:00,20.69,20.75,20.67,20.69,1067120.6225680937,2.0875,2.0936,2.0855,2.0875,1067120.6226
2007-07-31 10:30:00,20.69,20.84,20.68,20.81,1188715.953307393,2.0875,2.1027,2.0865,2.0996,1188715.9533
2007-07-31 10:40:00,20.8,20.82,20.74,20.78,1017509.7276264592,2.0986,2.1006,2.0926,2.0966,1017509.7276
2007-07-31 10:50:00,20.78,20.88,20.75,20.86,1218547.3411154344,2.0966,2.1067,2.0936,2.1047,1218547.3411
2007-07-31 11:00:00,20.87,20.97,20.82,20.97,1269455.252918288,2.1057,2.1158,2.1006,2.1158,1269455.2529
2007-07-31 11:10:00,20.97,21.04,20.97,21.03,1912127.1076524,2.1158,2.1228,2.1158,2.1218,1912127.1077
2007-07-31 11:20:00,21.03,21.04,20.98,20.99,1139105.0583657587,2.1218,2.1228,2.1168,2.1178,1139105.0584
2007-07-31 11:30:00,21.0,21.09,20.99,21.05,1453631.6472114138,2.1188,2.1279,2.1178,2.1239,1453631.6472
2007-07-31 11:40:00,21.06,21.07,21.04,21.05,999351.4915693904,2.1249,2.1259,2.1228,2.1239,999351.4916
2007-07-31 11:50:00,21.05,21.1,21.04,21.05,1239948.1193255512,2.1239,2.1289,2.1228,2.1239,1239948.1193
2007-07-31 12:00:00,21.05,21.06,20.99,21.0,685473.411154345,2.1239,2.1249,2.1178,2.1188,685473.4112
2007-07-31 12:10:00,21.0,21.0,20.93,20.96,536964.9805447471,2.1188,2.1188,2.1117,2.1148,536964.9805
2007-07-31 12:20:00,20.96,20.96,20.92,20.94,788586.2516212711,2.1148,2.1148,2.1107,2.1128,788586.2516
2007-07-31 12:30:00,20.94,20.94,20.87,20.88,739623.8651102465,2.1128,2.1128,2.1057,2.1067,739623.8651
2007-07-31 12:40:00,20.88,20.9,20.87,20.89,506160.8300907912,2.1067,2.1087,2.1057,2.1077,506160.8301
2007-07-31 12:50:00,20.89,20.93,20.88,20.9,671206.2256809339,2.1077,2.1117,2.1067,2.1087,671206.2257
2007-07-31 13:00:00,20.91,20.91,20.82,20.83,750000.0,2.1097,2.1097,2.1006,2.1017,750000.0
2007-07-31 13:10:00,20.83,20.86,20.82,20.85,722762.6459143969,2.1017,2.1047,2.1006,2.1037,722762.6459
2007-07-31 13:20:00,20.85,20.86,20.82,20.83,567444.8767833982,2.1037,2.1047,2.1006,2.1017,567444.8768
2007-07-31 13:30:00,20.83,20.85,20.82,20.82,564202.3346303502,2.1017,2.1037,2.1006,2.1006,564202.3346
2007-07-31 13:40:00,20.82,21.04,20.76,20.78,950064.850843061,2.1006,2.1228,2.0946,2.0966,950064.8508
2007-07-31 13:50:00,20.78,20.82,20.71,20.81,636835.2788586252,2.0966,2.1006,2.0895,2.0996,636835.2789
2007-07-31 14:00:00,20.81,20.85,20.79,20.82,641374.8378728924,2.0996,2.1037,2.0976,2.1006,641374.8379
2007-07-31 14:10:00,20.82,20.85,20.81,20.83,402399.4811932555,2.1006,2.1037,2.0996,2.1017,402399.4812
2007-07-31 14:20:00,20.83,20.84,20.75,20.76,796692.607003891,2.1017,2.1027,2.0936,2.0946,796692.607
2007-07-31 14:30:00,20.76,20.76,20.6,20.64,1122892.3476005187,2.0946,2.0946,2.0785,2.0825,1122892.3476
2007-07-31 14:40:00,20.64,20.69,20.61,20.69,767185.4734111544,2.0825,2.0875,2.0795,2.0875,767185.4734
2007-07-31 14:50:00,20.69,20.83,20.63,20.72,3291828.79377432,2.0875,2.1017,2.0815,2.0906,3291828.7938
2007-07-31 15:00:00,20.72,20.78,20.71,20.73,963683.5278858624,2.0906,2.0966,2.0895,2.0916,963683.5279
2007-07-31 15:10:00,20.73,20.75,20.67,20.68,901102.4643320364,2.0916,2.0936,2.0855,2.0865,901102.4643
2007-07-31 15:20:00,20.69,20.72,20.67,20.67,898832.6848249028,2.0875,2.0906,2.0855,2.0855,898832.6848
2007-07-31 15:30:00,20.67,20.69,20.63,20.63,1456225.6809338522,2.0855,2.0875,2.0815,2.0815,1456225.6809
2007-07-31 15:40:00,20.63,20.64,20.5,20.54,2108625.162127108,2.0815,2.0825,2.0684,2.0724,2108625.1621
2007-07-31 15:50:00,20.54,20.58,20.45,20.48,2847276.26459144,2.0724,2.0764,2.0633,2.0663,2847276.2646
2007-08-01 09:30:00,20.42,20.82,20.42,20.69,2110246.4332036315,2.0603,2.1006,2.0603,2.0875,2110246.4332
2007-08-01 09:40:00,20.68,20.71,20.43,20.49,1187094.682230869,2.0865,2.0895,2.0613,2.0674,1187094.6822
2007-08-01 09:50:00,20.49,20.54,20.47,20.5,1384241.2451361867,2.0674,2.0724,2.0653,2.0684,1384241.2451
2007-08-01 10:00:00,20.51,20.65,20.46,20.62,1336575.8754863814,2.0694,2.0835,2.0643,2.0805,1336575.8755
2007-08-01 10:10:00,20.62,20.76,20.6,20.64,1486057.0687418936,2.0805,2.0946,2.0785,2.0825,1486057.0687
2007-08-01 10:20:00,20.64,20.66,20.52,20.53,923151.7509727628,2.0825,2.0845,2.0704,2.0714,923151.751
2007-08-01 10:30:00,20.54,20.56,20.46,20.53,939040.207522698,2.0724,2.0744,2.0643,2.0714,939040.2075
2007-08-01 10:40:00,20.53,20.55,20.46,20.53,1110570.6874189363,2.0714,2.0734,2.0643,2.0714,1110570.6874
2007-08-01 10:50:00,20.53,20.55,20.43,20.44,1180933.852140078,2.0714,2.0734,2.0613,2.0623,1180933.8521
2007-08-01 11:00:00,20.44,20.46,20.35,20.43,1085603.112840467,2.0623,2.0643,2.0532,2.0613,1085603.1128
2007-08-01 11:10:00,20.44,20.53,20.43,20.51,1041504.5395590144,2.0623,2.0714,2.0613,2.0694,1041504.5396
2007-08-01 11:20:00,20.51,20.55,20.47,20.47,734111.5434500648,2.0694,2.0734,2.0653,2.0653,734111.5435
2007-08-01 11:30:00,20.47,20.54,20.46,20.49,1231517.5097276266,2.0653,2.0724,2.0643,2.0674,1231517.5097
2007-08-01 11:40:00,20.49,20.51,20.47,20.48,576848.2490272374,2.0674,2.0694,2.0653,2.0663,576848.249
2007-08-01 11:50:00,20.48,20.61,20.47,20.6,732814.5265888456,2.0663,2.0795,2.0653,2.0785,732814.5266
2007-08-01 12:00:00,20.59,20.6,20.48,20.51,721141.3748378729,2.0774,2.0785,2.0663,2.0694,721141.3748
2007-08-01 12:10:00,20.52,20.57,20.5,20.55,811932.5551232166,2.0704,2.0754,2.0684,2.0734,811932.5551
2007-08-01 12:20:00,20.55,20.55,20.49,20.52,631322.9571984436,2.0734,2.0734,2.0674,2.0704,631322.9572
2007-08-01 12:30:00,20.52,20.53,20.48,20.49,913424.1245136186,2.0704,2.0714,2.0663,2.0674,913424.1245
2007-08-01 12:40:00,20.49,20.51,20.47,20.49,425421.5304798962,2.0674,2.0694,2.0653,2.0674,425421.5305
2007-08-01 12:50:00,20.49,20.51,20.47,20.5,432555.12321660185,2.0674,2.0694,2.0653,2.0684,432555.1232
2007-08-01 13:00:00,20.51,20.51,20.44,20.46,566796.3683527886,2.0694,2.0694,2.0623,2.0643,566796.3684
2007-08-01 13:10:00,20.46,20.48,20.43,20.45,478923.4760051881,2.0643,2.0663,2.0613,2.0633,478923.476
2007-08-01 13:20:00,20.45,20.47,20.37,20.4,874837.8728923476,2.0633,2.0653,2.0552,2.0583,874837.8729
2007-08-01 13:30:00,20.4,20.42,20.38,20.38,605706.8741893645,2.0583,2.0603,2.0563,2.0563,605706.8742
2007-08-01 13:40:00,20.38,20.43,20.33,20.37,973735.4085603112,2.0563,2.0613,2.0512,2.0552,973735.4086
2007-08-01 13:50:00,20.37,20.39,20.35,20.37,625486.3813229572,2.0552,2.0573,2.0532,2.0552,625486.3813
2007-08-01 14:00:00,20.37,20.45,20.35,20.44,778534.3709468223,2.0552,2.0633,2.0532,2.0623,778534.3709
2007-08-01 14:10:00,20.45,20.47,20.36,20.36,964656.290531777,2.0633,2.0653,2.0542,2.0542,964656.2905
2007-08-01 14:20:00,20.36,20.4,20.35,20.38,557068.7418936447,2.0542,2.0583,2.0532,2.0563,557068.7419
2007-08-01 14:30:00,20.38,20.42,20.36,20.36,721789.8832684825,2.0563,2.0603,2.0542,2.0542,721789.8833
2007-08-01 14:40:00,20.36,20.38,20.3,20.34,907587.5486381324,2.0542,2.0563,2.0482,2.0522,907587.5486
2007-08-01 14:50:00,20.35,20.37,20.27,20.35,939688.7159533076,2.0532,2.0552,2.0452,2.0532,939688.716
2007-08-01 15:00:00,20.35,20.36,20.28,20.31,897211.4137483787,2.0532,2.0542,2.0462,2.0492,897211.4137
2007-08-01 15:10:00,20.31,20.35,20.27,20.33,817120.6225680934,2.0492,2.0532,2.0452,2.0512,817120.6226
2007-08-01 15:20:00,20.34,20.36,20.29,20.34,786640.7263294423,2.0522,2.0542,2.0472,2.0522,786640.7263
2007-08-01 15:30:00,20.34,20.4,20.3,20.39,1384241.2451361867,2.0522,2.0583,2.0482,2.0573,1384241.2451
2007-08-01 15:40:00,20.39,20.45,20.36,20.39,2554150.4539559013,2.0573,2.0633,2.0542,2.0573,2554150.454
2007-08-01 15:50:00,20.39,20.64,20.38,20.59,3810959.7924773023,2.0573,2.0825,2.0563,2.0774,3810959.7925
2007-08-02 09:30:00,20.7,20.79,20.62,20.69,1212062.2568093385,2.0885,2.0976,2.0805,2.0875,1212062.2568
2007-08-02 09:40:00,20.69,20.77,20.66,20.7,1321335.9273670558,2.0875,2.0956,2.0845,2.0885,1321335.9274
2007-08-02 09:50:00,20.71,20.89,20.7,20.8,1625162.1271076524,2.0895,2.1077,2.0885,2.0986,1625162.1271
2007-08-02 10:00:00,20.8,20.81,20.69,20.72,1064202.33463035,2.0986,2.0996,2.0875,2.0906,1064202.3346
2007-08-02 10:10:00,20.72,20.79,20.7,20.75,610246.4332036317,2.0906,2.0976,2.0885,2.0936,610246.4332
2007-08-02 10:20:00,20.74,20.8,20.7,20.74,746757.457846952,2.0926,2.0986,2.0885,2.0926,746757.4578
2007-08-02 10:30:00,20.74,20.79,20.73,20.75,735732.8145265889,2.0926,2.0976,2.0916,2.0936,735732.8145
2007-08-02 10:40:00,20.76,20.81,20.75,20.78,785667.9636835279,2.0946,2.0996,2.0936,2.0966,785667.9637
2007-08-02 10:50:00,20.78,20.79,20.7,20.71,434500.6485084306,2.0966,2.0976,2.0885,2.0895,434500.6485
2007-08-02 11:00:00,20.72,20.72,20.63,20.63,624513.6186770428,2.0906,2.0906,2.0815,2.0815,624513.6187
2007-08-02 11:10:00,20.64,20.74,20.63,20.74,514267.1854734112,2.0825,2.0926,2.0815,2.0926,514267.1855
2007-08-02 11:20:00,20.74,20.76,20.72,20.76,455252.91828793776,2.0926,2.0946,2.0906,2.0946,455252.9183
2007-08-02 11:30:00,20.75,20.76,20.72,20.74,420881.97146562906,2.0936,2.0946,2.0906,2.0926,420881.9715
2007-08-02 11:40:00,20.74,20.76,20.73,20.75,317769.130998703,2.0926,2.0946,2.0916,2.0936,317769.131
2007-08-02 11:50:00,20.74,20.76,20.72,20.76,496433.2036316472,2.0926,2.0946,2.0906,2.0946,496433.2036
2007-08-02 12:00:00,20.76,20.76,20.71,20.73,388456.5499351492,2.0946,2.0946,2.0895,2.0916,388456.5499
2007-08-02 12:10:00,20.74,20.75,20.72,20.72,479896.23865110247,2.0926,2.0936,2.0906,2.0906,479896.2387
2007-08-02 12:20:00,20.73,20.74,20.71,20.73,355706.8741893645,2.0916,2.0926,2.0895,2.0916,355706.8742
2007-08-02 12:30:00,20.73,20.75,20.72,20.74,285343.7094682231,2.0916,2.0936,2.0906,2.0926,285343.7095
2007-08-02 12:40:00,20.74,20.74,20.72,20.73,201361.86770428016,2.0926,2.0926,2.0906,2.0916,201361.8677
2007-08-02 12:50:00,20.73,20.74,20.71,20.71,314202.3346303502,2.0916,2.0926,2.0895,2.0895,314202.3346
2007-08-02 13:00:00,20.71,20.72,20.67,20.7,771400.7782101168,2.0895,2.0906,2.0855,2.0885,771400.7782
2007-08-02 13:10:00,20.7,20.75,20.7,20.75,591763.9429312581,2.0885,2.0936,2.0885,2.0936,591763.9429
2007-08-02 13:20:00,20.74,20.76,20.72,20.74,444876.78339818417,2.0926,2.0946,2.0906,2.0926,444876.7834
2007-08-02 13:30:00,20.74,20.82,20.74,20.76,727302.2049286641,2.0926,2.1006,2.0926,2.0946,727302.2049
2007-08-02 13:40:00,20.76,20.8,20.72,20.72,463359.2736705577,2.0946,2.0986,2.0906,2.0906,463359.2737
2007-08-02 13:50:00,20.72,20.77,20.71,20.75,456874.18936446175,2.0906,2.0956,2.0895,2.0936,456874.1894
2007-08-02 14:00:00,20.75,20.8,20.75,20.79,674773.0220492866,2.0936,2.0986,2.0936,2.0976,674773.022
2007-08-02 14:10:00,20.79,20.8,20.76,20.78,556744.4876783398,2.0976,2.0986,2.0946,2.0966,556744.4877
2007-08-02 14:20:00,20.78,20.8,20.74,20.76,536316.4721141375,2.0966,2.0986,2.0926,2.0946,536316.4721
2007-08-02 14:30:00,20.76,20.8,20.72,20.74,776264.5914396887,2.0946,2.0986,2.0906,2.0926,776264.5914
2007-08-02 14:40:00,20.74,20.77,20.7,20.75,1419909.2088197146,2.0926,2.0956,2.0885,2.0936,1419909.2088
2007-08-02 14:50:00,20.75,20.76,20.73,20.74,767833.981841764,2.0936,2.0946,2.0916,2.0926,767833.9818
2007-08-02 15:00:00,20.74,20.76,20.71,20.76,854734.11154345,2.0926,2.0946,2.0895,2.0946,854734.1115
2007-08-02 15:10:00,20.76,20.76,20.72,20.72,467898.83268482494,2.0946,2.0946,2.0906,2.0906,467898.8327
2007-08-02 15:20:00,20.72,20.82,20.72,20.8,1170881.971465629,2.0906,2.1006,2.0906,2.0986,1170881.9715
2007-08-02 15:30:00,20.8,20.83,20.73,20.76,1225680.93385214,2.0986,2.1017,2.0916,2.0946,1225680.9339
2007-08-02 15:40:00,20.75,20.77,20.71,20.76,1115110.2464332036,2.0936,2.0956,2.0895,2.0946,1115110.2464
2007-08-02 15:50:00,20.77,20.77,20.6,20.72,2629053.17769131,2.0956,2.0956,2.0785,2.0906,2629053.1777
2007-08-03 09:30:00,20.73,20.83,20.7,20.82,1095979.2477302204,2.0916,2.1017,2.0885,2.1006,1095979.2477
2007-08-03 09:40:00,20.83,20.87,20.8,20.81,931258.1063553826,2.1017,2.1057,2.0986,2.0996,931258.1064
2007-08-03 09:50:00,20.81,20.82,20.66,20.69,1143644.617380026,2.0996,2.1006,2.0845,2.0875,1143644.6174
2007-08-03 10:00:00,20.69,20.72,20.62,20.66,855706.8741893645,2.0875,2.0906,2.0805,2.0845,855706.8742
2007-08-03 10:10:00,20.66,20.71,20.66,20.69,671854.7341115435,2.0845,2.0895,2.0845,2.0875,671854.7341
2007-08-03 10:20:00,20.69,20.73,20.65,20.69,615110.2464332037,2.0875,2.0916,2.0835,2.0875,615110.2464
2007-08-03 10:30:00,20.69,20.72,20.62,20.62,591115.4345006485,2.0875,2.0906,2.0805,2.0805,591115.4345
2007-08-03 10:40:00,20.62,20.66,20.62,20.65,527561.6083009079,2.0805,2.0845,2.0805,2.0835,527561.6083
2007-08-03 10:50:00,20.65,20.69,20.64,20.66,552204.9286640726,2.0835,2.0875,2.0825,2.0845,552204.9287
2007-08-03 11:00:00,20.66,20.7,20.65,20.69,376134.8897535668,2.0845,2.0885,2.0835,2.0875,376134.8898
2007-08-03 11:10:00,20.69,20.73,20.68,20.68,461738.0025940337,2.0875,2.0916,2.0865,2.0865,461738.0026
2007-08-03 11:20:00,20.69,20.73,20.69,20.73,496433.2036316472,2.0875,2.0916,2.0875,2.0916,496433.2036
2007-08-03 11:30:00,20.73,20.76,20.72,20.76,567769.130998703,2.0916,2.0946,2.0906,2.0946,567769.131
2007-08-03 11:40:00,20.76,20.81,20.72,20.8,709792.4773022049,2.0946,2.0996,2.0906,2.0986,709792.4773
2007-08-03 11:50:00,20.8,20.88,20.77,20.87,1472114.1374837873,2.0986,2.1067,2.0956,2.1057,1472114.1375
2007-08-03 12:00:00,20.86,20.91,20.84,20.9,578793.7743190662,2.1047,2.1097,2.1027,2.1087,578793.7743
2007-08-03 12:10:00,20.9,20.94,20.85,20.86,705901.4267185474,2.1087,2.1128,2.1037,2.1047,705901.4267
2007-08-03 12:20:00,20.86,20.87,20.81,20.83,326848.2490272373,2.1047,2.1057,2.0996,2.1017,326848.249
2007-08-03 12:30:00,20.83,20.86,20.81,20.82,391050.58365758753,2.1017,2.1047,2.0996,2.1006,391050.5837
2007-08-03 12:40:00,20.82,20.82,20.79,20.81,509727.626459144,2.1006,2.1006,2.0976,2.0996,509727.6265
2007-08-03 12:50:00,20.81,20.82,20.76,20.77,557717.2503242543,2.0996,2.1006,2.0946,2.0956,557717.2503
2007-08-03 13:00:00,20.77,20.82,20.77,20.82,501297.0168612192,2.0956,2.1006,2.0956,2.1006,501297.0169
2007-08-03 13:10:00,20.82,20.83,20.8,20.8,423476.0051880674,2.1006,2.1017,2.0986,2.0986,423476.0052
2007-08-03 13:20:00,20.8,20.84,20.8,20.84,397859.92217898834,2.0986,2.1027,2.0986,2.1027,397859.9222
2007-08-03 13:30:00,20.83,20.85,20.82,20.83,484435.7976653696,2.1017,2.1037,2.1006,2.1017,484435.7977
2007-08-03 13:40:00,20.83,20.86,20.82,20.85,276588.8456549935,2.1017,2.1047,2.1006,2.1037,276588.8457
2007-08-03 13:50:00,20.85,20.91,20.85,20.89,487678.3398184177,2.1037,2.1097,2.1037,2.1077,487678.3398
2007-08-03 14:00:00,20.89,20.95,20.88,20.89,542153.0479896239,2.1077,2.1138,2.1067,2.1077,542153.048
2007-08-03 14:10:00,20.9,20.9,20.82,20.84,653696.4980544747,2.1087,2.1087,2.1006,2.1027,653696.4981
2007-08-03 14:20:00,20.84,20.84,20.76,20.76,1424124.5136186772,2.1027,2.1027,2.0946,2.0946,1424124.5136
2007-08-03 14:30:00,20.75,20.84,20.75,20.81,978599.2217898832,2.0936,2.1027,2.0936,2.0996,978599.2218
2007-08-03 14:40:00,20.82,20.83,20.71,20.72,1482166.018158236,2.1006,2.1017,2.0895,2.0906,1482166.0182
2007-08-03 14:50:00,20.72,20.77,20.7,20.75,1451686.121919585,2.0906,2.0956,2.0885,2.0936,1451686.1219
2007-08-03 15:00:00,20.75,20.76,20.65,20.67,1557392.9961089494,2.0936,2.0946,2.0835,2.0855,1557392.9961
2007-08-03 15:10:00,20.67,20.74,20.67,20.73,964007.7821011674,2.0855,2.0926,2.0855,2.0916,964007.7821
2007-08-03 15:20:00,20.73,20.77,20.59,20.6,1212386.5110246434,2.0916,2.0956,2.0774,2.0785,1212386.511
2007-08-03 15:30:00,20.6,20.76,20.59,20.66,1181258.1063553826,2.0785,2.0946,2.0774,2.0845,1181258.1064
2007-08-03 15:40:00,20.66,20.76,20.62,20.68,1357652.3994811934,2.0845,2.0946,2.0805,2.0865,1357652.3995
2007-08-03 15:50:00,20.68,20.68,20.48,20.53,2735084.306095979,2.0865,2.0865,2.0663,2.0714,2735084.3061
2007-08-06 09:30:00,20.78,20.81,20.44,20.77,964007.7821011674,2.0966,2.0996,2.0623,2.0956,964007.7821
2007-08-06 09:40:00,20.77,20.83,20.73,20.78,1008430.6095979247,2.0956,2.1017,2.0916,2.0966,1008430.6096
2007-08-06 09:50:00,20.77,20.82,20.66,20.81,1333657.5875486382,2.0956,2.1006,2.0845,2.0996,1333657.5875
2007-08-06 10:00:00,20.81,20.87,20.8,20.84,1404993.514915694,2.0996,2.1057,2.0986,2.1027,1404993.5149
2007-08-06 10:10:00,20.84,20.84,20.71,20.71,1357976.653696498,2.1027,2.1027,2.0895,2.0895,1357976.6537
2007-08-06 10:20:00,20.71,20.71,20.62,20.67,1512645.9143968872,2.0895,2.0895,2.0805,2.0855,1512645.9144
2007-08-06 10:30:00,20.67,20.7,20.63,20.67,979896.2386511024,2.0855,2.0885,2.0815,2.0855,979896.2387
2007-08-06 10:40:00,20.67,20.7,20.64,20.68,815823.6057068742,2.0855,2.0885,2.0825,2.0865,815823.6057
2007-08-06 10:50:00,20.68,20.68,20.59,20.59,1209468.2230869,2.0865,2.0865,2.0774,2.0774,1209468.2231
2007-08-06 11:00:00,20.59,20.66,20.58,20.65,1619001.2970168612,2.0774,2.0845,2.0764,2.0835,1619001.297
2007-08-06 11:10:00,20.65,20.85,20.64,20.82,1153372.24383917,2.0835,2.1037,2.0825,2.1006,1153372.2438
2007-08-06 11:20:00,20.83,20.88,20.8,20.82,1108625.1621271076,2.1017,2.1067,2.0986,2.1006,1108625.1621
2007-08-06 11:30:00,20.82,20.83,20.71,20.72,667639.4293125811,2.1006,2.1017,2.0895,2.0906,667639.4293
2007-08-06 11:40:00,20.72,20.84,20.7,20.84,767833.981841764,2.0906,2.1027,2.0885,2.1027,767833.9818
2007-08-06 11:50:00,20.84,20.91,20.82,20.86,1209468.2230869,2.1027,2.1097,2.1006,2.1047,1209468.2231
2007-08-06 12:00:00,20.86,20.88,20.82,20.84,673476.0051880674,2.1047,2.1067,2.1006,2.1027,673476.0052
2007-08-06 12:10:00,20.84,20.84,20.71,20.71,625810.635538262,2.1027,2.1027,2.0895,2.0895,625810.6355
2007-08-06 12:20:00,20.72,20.8,20.71,20.79,343385.2140077821,2.0906,2.0986,2.0895,2.0976,343385.214
2007-08-06 12:30:00,20.8,20.87,20.79,20.87,536640.7263294423,2.0986,2.1057,2.0976,2.1057,536640.7263
2007-08-06 12:40:00,20.88,20.88,20.83,20.85,587224.383916991,2.1067,2.1067,2.1017,2.1037,587224.3839
2007-08-06 12:50:00,20.85,20.87,20.8,20.83,757457.8469520104,2.1037,2.1057,2.0986,2.1017,757457.847
2007-08-06 13:00:00,20.83,20.85,20.8,20.81,733787.2892347601,2.1017,2.1037,2.0986,2.0996,733787.2892
2007-08-06 13:10:00,20.8,20.84,20.78,20.84,587548.6381322957,2.0986,2.1027,2.0966,2.1027,587548.6381
2007-08-06 13:20:00,20.83,20.87,20.83,20.86,815175.0972762646,2.1017,2.1057,2.1017,2.1047,815175.0973
2007-08-06 13:30:00,20.86,20.89,20.86,20.89,765564.2023346304,2.1047,2.1077,2.1047,2.1077,765564.2023
2007-08-06 13:40:00,20.89,20.91,20.88,20.9,577821.0116731517,2.1077,2.1097,2.1067,2.1087,577821.0117
2007-08-06 13:50:00,20.9,20.9,20.87,20.89,1207522.6977950714,2.1087,2.1087,2.1057,2.1077,1207522.6978
2007-08-06 14:00:00,20.89,20.97,20.88,20.96,868028.5343709468,2.1077,2.1158,2.1067,2.1148,868028.5344
2007-08-06 14:10:00,20.96,21.05,20.91,21.04,1734760.0518806744,2.1148,2.1239,2.1097,2.1228,1734760.0519
2007-08-06 14:20:00,21.05,21.08,21.0,21.02,1404669.260700389,2.1239,2.1269,2.1188,2.1208,1404669.2607
2007-08-06 14:30:00,21.02,21.13,21.02,21.12,906939.0402075228,2.1208,2.1319,2.1208,2.1309,906939.0402
2007-08-06 14:40:00,21.12,21.24,21.12,21.18,1384565.4993514917,2.1309,2.143,2.1309,2.137,1384565.4994
2007-08-06 14:50:00,21.18,21.18,21.09,21.12,1298638.1322957198,2.137,2.137,2.1279,2.1309,1298638.1323
2007-08-06 15:00:00,21.13,21.24,21.13,21.23,1190661.478599222,2.1319,2.143,2.1319,2.142,1190661.4786
2007-08-06 15:10:00,21.23,21.24,21.21,21.23,1070038.9105058366,2.142,2.143,2.14,2.142,1070038.9105
2007-08-06 15:20:00,21.23,21.24,21.22,21.24,867380.0259403372,2.142,2.143,2.141,2.143,867380.0259
2007-08-06 15:30:00,21.23,21.24,21.17,21.2,1440985.732814527,2.142,2.143,2.136,2.139,1440985.7328
2007-08-06 15:40:00,21.2,21.24,21.09,21.22,2188715.953307393,2.139,2.143,2.1279,2.141,2188715.9533
2007-08-06 15:50:00,21.22,21.3,21.21,21.28,3498378.7289234763,2.141,2.1491,2.14,2.1471,3498378.7289
2007-08-07 09:30:00,21.26,21.26,21.02,21.17,1107976.653696498,2.145,2.145,2.1208,2.136,1107976.6537
2007-08-07 09:40:00,21.18,21.18,21.08,21.13,531128.4046692607,2.137,2.137,2.1269,2.1319,531128.4047
2007-08-07 09:50:00,21.13,21.13,21.09,21.12,595330.739299611,2.1319,2.1319,2.1279,2.1309,595330.7393
2007-08-07 10:00:00,21.12,21.17,21.1,21.13,594357.9766536965,2.1309,2.136,2.1289,2.1319,594357.9767
2007-08-07 10:10:00,21.14,21.16,21.13,21.13,444552.52918287937,2.1329,2.135,2.1319,2.1319,444552.5292
2007-08-07 10:20:00,21.13,21.13,21.07,21.07,626134.8897535668,2.1319,2.1319,2.1259,2.1259,626134.8898
2007-08-07 10:30:00,21.07,21.1,21.0,21.01,538910.5058365759,2.1259,2.1289,2.1188,2.1198,538910.5058
2007-08-07 10:40:00,21.01,21.06,21.01,21.05,424124.513618677,2.1198,2.1249,2.1198,2.1239,424124.5136
2007-08-07 10:50:00,21.06,21.08,21.05,21.08,298313.8780804151,2.1249,2.1269,2.1239,2.1269,298313.8781
2007-08-07 11:00:00,21.08,21.1,21.07,21.08,339169.90920881974,2.1269,2.1289,2.1259,2.1269,339169.9092
2007-08-07 11:10:00,21.08,21.12,21.07,21.1,578469.5201037613,2.1269,2.1309,2.1259,2.1289,578469.5201
2007-08-07 11:20:00,21.1,21.13,21.09,21.12,660181.5823605707,2.1289,2.1319,2.1279,2.1309,660181.5824
2007-08-07 11:30:00,21.12,21.13,21.07,21.07,334306.09597924777,2.1309,2.1319,2.1259,2.1259,334306.096
2007-08-07 11:40:00,21.07,21.14,21.07,21.13,553501.9455252918,2.1259,2.1329,2.1259,2.1319,553501.9455
2007-08-07 11:50:00,21.13,21.14,21.07,21.12,600194.5525291829,2.1319,2.1329,2.1259,2.1309,600194.5525
2007-08-07 12:00:00,21.12,21.16,21.1,21.14,625810.635538262,2.1309,2.135,2.1289,2.1329,625810.6355
2007-08-07 12:10:00,21.14,21.14,21.07,21.1,500000.0,2.1329,2.1329,2.1259,2.1289,500000.0
2007-08-07 12:20:00,21.1,21.12,21.08,21.12,241245.13618677045,2.1289,2.1309,2.1269,2.1309,241245.1362
2007-08-07 12:30:00,21.12,21.13,21.1,21.12,410181.58236057067,2.1309,2.1319,2.1289,2.1309,410181.5824
2007-08-07 12:40:00,21.12,21.16,21.12,21.15,516212.71076524,2.1309,2.135,2.1309,2.1339,516212.7108
2007-08-07 12:50:00,21.15,21.16,21.12,21.13,443579.766536965,2.1339,2.135,2.1309,2.1319,443579.7665
2007-08-07 13:00:00,21.14,21.16,21.13,21.15,459792.4773022049,2.1329,2.135,2.1319,2.1339,459792.4773
2007-08-07 13:10:00,21.15,21.18,21.14,21.18,367704.280155642,2.1339,2.137,2.1329,2.137,367704.2802
2007-08-07 13:20:00,21.17,21.2,21.14,21.18,479896.23865110247,2.136,2.139,2.1329,2.137,479896.2387
2007-08-07 13:30:00,21.17,21.17,21.13,21.13,190985.7328145266,2.136,2.136,2.1319,2.1319,190985.7328
2007-08-07 13:40:00,21.13,21.17,21.11,21.17,272697.7950713359,2.1319,2.136,2.1299,2.136,272697.7951
2007-08-07 13:50:00,21.17,21.19,21.13,21.15,597600.5188067445,2.136,2.138,2.1319,2.1339,597600.5188
2007-08-07 14:00:00,21.16,21.17,21.13,21.16,552204.9286640726,2.135,2.136,2.1319,2.135,552204.9287
2007-08-07 14:10:00,21.15,21.2,21.06,21.13,1312905.317769131,2.1339,2.139,2.1249,2.1319,1312905.3178
2007-08-07 14:20:00,21.13,21.19,21.09,21.1,1119001.2970168612,2.1319,2.138,2.1279,2.1289,1119001.297
2007-08-07 14:30:00,21.1,21.13,21.05,21.08,975032.4254215304,2.1289,2.1319,2.1239,2.1269,975032.4254
2007-08-07 14:40:00,21.08,21.19,21.03,21.19,1183527.8858625162,2.1269,2.138,2.1218,2.138,1183527.8859
2007-08-07 14:50:00,21.19,21.38,21.18,21.38,1282425.42153048,2.138,2.1571,2.137,2.1571,1282425.4215
2007-08-07 15:00:00,21.38,21.54,21.37,21.41,2069714.656290532,2.1571,2.1733,2.1561,2.1602,2069714.6563
2007-08-07 15:10:00,21.4,21.46,21.36,21.41,1002918.2879377432,2.1592,2.1652,2.1551,2.1602,1002918.2879
2007-08-07 15:20:00,21.41,21.48,21.38,21.44,1287613.4889753568,2.1602,2.1672,2.1571,2.1632,1287613.489
2007-08-07 15:30:00,21.44,21.53,21.44,21.5,1428664.0726329442,2.1632,2.1723,2.1632,2.1693,1428664.0726
2007-08-07 15:40:00,21.5,21.5,21.31,21.32,1563878.0804150454,2.1693,2.1693,2.1501,2.1511,1563878.0804
2007-08-07 15:50:00,21.32,21.38,21.24,21.33,3274643.320363165,2.1511,2.1571,2.143,2.1521,3274643.3204
2007-08-08 09:30:00,21.12,21.52,21.04,21.37,946173.8002594034,2.1309,2.1713,2.1228,2.1561,946173.8003
2007-08-08 09:40:00,21.37,21.5,21.32,21.46,791828.7937743191,2.1561,2.1693,2.1511,2.1652,791828.7938
2007-08-08 09:50:00,21.46,21.5,21.33,21.35,569714.6562905317,2.1652,2.1693,2.1521,2.1541,569714.6563
2007-08-08 10:00:00,21.35,21.43,21.24,21.28,1015564.2023346304,2.1541,2.1622,2.143,2.1471,1015564.2023
2007-08-08 10:10:00,21.28,21.28,21.16,21.24,830739.299610895,2.1471,2.1471,2.135,2.143,830739.2996
2007-08-08 10:20:00,21.24,21.36,21.23,21.32,500000.0,2.143,2.1551,2.142,2.1511,500000.0
2007-08-08 10:30:00,21.32,21.4,21.29,21.38,605706.8741893645,2.1511,2.1592,2.1481,2.1571,605706.8742
2007-08-08 10:40:00,21.38,21.5,21.35,21.46,806095.9792477302,2.1571,2.1693,2.1541,2.1652,806095.9792
2007-08-08 10:50:00,21.46,21.48,21.43,21.47,496433.2036316472,2.1652,2.1672,2.1622,2.1662,496433.2036
2007-08-08 11:00:00,21.46,21.49,21.43,21.46,395914.3968871596,2.1652,2.1682,2.1622,2.1652,395914.3969
2007-08-08 11:10:00,21.46,21.49,21.44,21.45,422178.98832684825,2.1652,2.1682,2.1632,2.1642,422178.9883
2007-08-08 11:20:00,21.45,21.47,21.42,21.43,411802.8534370947,2.1642,2.1662,2.1612,2.1622,411802.8534
2007-08-08 11:30:00,21.43,21.46,21.4,21.42,374513.6186770428,2.1622,2.1652,2.1592,2.1612,374513.6187
2007-08-08 11:40:00,21.42,21.45,21.42,21.42,273670.5577172503,2.1612,2.1642,2.1612,2.1612,273670.5577
2007-08-08 11:50:00,21.42,21.44,21.38,21.41,245784.69520103763,2.1612,2.1632,2.1571,2.1602,245784.6952
2007-08-08 12:00:00,21.41,21.42,21.36,21.38,439040.2075226978,2.1602,2.1612,2.1551,2.1571,439040.2075
2007-08-08 12:10:00,21.38,21.39,21.32,21.34,475032.4254215305,2.1571,2.1582,2.1511,2.1531,475032.4254
2007-08-08 12:20:00,21.34,21.37,21.33,21.34,357652.3994811933,2.1531,2.1561,2.1521,2.1531,357652.3995
2007-08-08 12:30:00,21.34,21.4,21.34,21.4,396238.6511024644,2.1531,2.1592,2.1531,2.1592,396238.6511
2007-08-08 12:40:00,21.39,21.4,21.35,21.37,366731.5175097276,2.1582,2.1592,2.1541,2.1561,366731.5175
2007-08-08 12:50:00,21.37,21.38,21.28,21.29,553826.1997405967,2.1561,2.1571,2.1471,2.1481,553826.1997
2007-08-08 13:00:00,21.28,21.33,21.25,21.33,527561.6083009079,2.1471,2.1521,2.144,2.1521,527561.6083
2007-08-08 13:10:00,21.32,21.38,21.29,21.37,354409.8573281453,2.1511,2.1571,2.1481,2.1561,354409.8573
2007-08-08 13:20:00,21.37,21.4,21.35,21.38,442282.7496757458,2.1561,2.1592,2.1541,2.1571,442282.7497
2007-08-08 13:30:00,21.39,21.45,21.38,21.42,532425.4215304799,2.1582,2.1642,2.1571,2.1612,532425.4215
2007-08-08 13:40:00,21.43,21.47,21.4,21.46,476329.4422827497,2.1622,2.1662,2.1592,2.1652,476329.4423
2007-08-08 13:50:00,21.46,21.47,21.42,21.47,482166.01815823605,2.1652,2.1662,2.1612,2.1662,482166.0182
2007-08-08 14:00:00,21.47,21.48,21.4,21.44,633916.990920882,2.1662,2.1672,2.1592,2.1632,633916.9909
2007-08-08 14:10:00,21.44,21.49,21.4,21.44,670881.9714656291,2.1632,2.1682,2.1592,2.1632,670881.9715
2007-08-08 14:20:00,21.44,21.5,21.44,21.46,682879.3774319066,2.1632,2.1693,2.1632,2.1652,682879.3774
2007-08-08 14:30:00,21.46,21.48,21.41,21.43,554798.962386511,2.1652,2.1672,2.1602,2.1622,554798.9624
2007-08-08 14:40:00,21.43,21.46,21.37,21.38,862191.9584954605,2.1622,2.1652,2.1561,2.1571,862191.9585
2007-08-08 14:50:00,21.38,21.39,21.27,21.34,730544.7470817121,2.1571,2.1582,2.1461,2.1531,730544.7471
2007-08-08 15:00:00,21.34,21.37,21.25,21.25,939040.207522698,2.1531,2.1561,2.144,2.144,939040.2075
2007-08-08 15:10:00,21.25,21.3,21.19,21.23,1259079.1180285343,2.144,2.1491,2.138,2.142,1259079.118
2007-08-08 15:20:00,21.23,21.25,21.05,21.15,1789559.0142671857,2.142,2.144,2.1239,2.1339,1789559.0143
2007-08-08 15:30:00,21.16,21.17,21.06,21.13,1521400.7782101168,2.135,2.136,2.1249,2.1319,1521400.7782
2007-08-08 15:40:00,21.13,21.25,21.11,21.18,1402723.7354085604,2.1319,2.144,2.1299,2.137,1402723.7354
2007-08-08 15:50:00,21.18,21.46,21.16,21.46,2925421.5304798963,2.137,2.1652,2.135,2.1652,2925421.5305
2007-08-09 09:30:00,21.27,21.31,21.04,21.2,1455901.4267185477,2.1461,2.1501,2.1228,2.139,1455901.4267
2007-08-09 09:40:00,21.22,21.25,21.05,21.14,1660505.8365758755,2.141,2.144,2.1239,2.1329,1660505.8366
2007-08-09 09:50:00,21.14,21.23,21.11,21.15,1067444.8767833982,2.1329,2.142,2.1299,2.1339,1067444.8768
2007-08-09 10:00:00,21.15,21.24,21.15,21.19,595006.4850843061,2.1339,2.143,2.1339,2.138,595006.4851
2007-08-09 10:10:00,21.18,21.26,21.17,21.22,764267.1854734112,2.137,2.145,2.136,2.141,764267.1855
2007-08-09 10:20:00,21.22,21.28,21.18,21.21,696498.0544747082,2.141,2.1471,2.137,2.14,696498.0545
2007-08-09 10:30:00,21.22,21.28,21.18,21.2,851815.8236057069,2.141,2.1471,2.137,2.139,851815.8236
2007-08-09 10:40:00,21.2,21.23,21.11,21.17,654669.2607003892,2.139,2.142,2.1299,2.136,654669.2607
2007-08-09 10:50:00,21.17,21.22,21.13,21.14,1389105.0583657587,2.136,2.141,2.1319,2.1329,1389105.0584
2007-08-09 11:00:00,21.15,21.22,21.14,21.22,972438.391699092,2.1339,2.141,2.1329,2.141,972438.3917
2007-08-09 11:10:00,21.21,21.26,21.13,21.14,1092088.1971465629,2.14,2.145,2.1319,2.1329,1092088.1971
2007-08-09 11:20:00,21.14,21.23,21.13,21.18,1215953.307392996,2.1329,2.142,2.1319,2.137,1215953.3074
2007-08-09 11:30:00,21.19,21.26,21.18,21.22,506485.084306096,2.138,2.145,2.137,2.141,506485.0843
2007-08-09 11:40:00,21.23,21.24,21.1,21.13,909208.8197146564,2.142,2.143,2.1289,2.1319,909208.8197
2007-08-09 11:50:00,21.14,21.21,21.11,21.19,870946.82230869,2.1329,2.14,2.1299,2.138,870946.8223
2007-08-09 12:00:00,21.19,21.23,21.12,21.18,1676718.5473411155,2.138,2.142,2.1309,2.137,1676718.5473
2007-08-09 12:10:00,21.18,21.2,21.13,21.18,682555.1232166018,2.137,2.139,2.1319,2.137,682555.1232
2007-08-09 12:20:00,21.18,21.2,21.13,21.16,617380.0259403372,2.137,2.139,2.1319,2.135,617380.0259
2007-08-09 12:30:00,21.17,21.17,21.05,21.05,580090.7911802854,2.136,2.136,2.1239,2.1239,580090.7912
2007-08-09 12:40:00,21.05,21.15,21.05,21.09,693255.5123216602,2.1239,2.1339,2.1239,2.1279,693255.5123
2007-08-09 12:50:00,21.08,21.1,21.05,21.08,649805.4474708171,2.1269,2.1289,2.1239,2.1269,649805.4475
2007-08-09 13:00:00,21.09,21.09,21.0,21.08,978599.2217898832,2.1279,2.1279,2.1188,2.1269,978599.2218
2007-08-09 13:10:00,21.08,21.09,21.0,21.01,949416.3424124514,2.1269,2.1279,2.1188,2.1198,949416.3424
2007-08-09 13:20:00,21.02,21.05,20.99,21.03,641374.8378728924,2.1208,2.1239,2.1178,2.1218,641374.8379
2007-08-09 13:30:00,21.03,21.04,21.02,21.03,754539.5590142672,2.1218,2.1228,2.1208,2.1218,754539.559
2007-08-09 13:40:00,21.03,21.1,21.01,21.08,925097.2762645916,2.1218,2.1289,2.1198,2.1269,925097.2763
2007-08-09 13:50:00,21.09,21.09,21.04,21.04,573605.7068741894,2.1279,2.1279,2.1228,2.1228,573605.7069
2007-08-09 14:00:00,21.04,21.05,20.89,20.89,776913.0998702983,2.1228,2.1239,2.1077,2.1077,776913.0999
2007-08-09 14:10:00,20.89,20.97,20.87,20.97,1109597.924773022,2.1077,2.1158,2.1057,2.1158,1109597.9248
2007-08-09 14:20:00,20.97,21.0,20.89,20.93,646238.6511024643,2.1158,2.1188,2.1077,2.1117,646238.6511
2007-08-09 14:30:00,20.94,20.99,20.85,20.97,759727.6264591439,2.1128,2.1178,2.1037,2.1158,759727.6265
2007-08-09 14:40:00,20.97,21.02,20.94,20.96,1068093.3852140077,2.1158,2.1208,2.1128,2.1148,1068093.3852
2007-08-09 14:50:00,20.96,20.97,20.88,20.88,800583.6575875486,2.1148,2.1158,2.1067,2.1067,800583.6576
2007-08-09 15:00:00,20.88,20.94,20.8,20.88,1143644.617380026,2.1067,2.1128,2.0986,2.1067,1143644.6174
2007-08-09 15:10:00,20.88,20.99,20.87,20.9,1405642.0233463035,2.1067,2.1178,2.1057,2.1087,1405642.0233
2007-08-09 15:20:00,20.9,20.93,20.84,20.93,1348573.2814526588,2.1087,2.1117,2.1027,2.1117,1348573.2815
2007-08-09 15:30:00,20.94,20.96,20.85,20.92,1681258.1063553826,2.1128,2.1148,2.1037,2.1107,1681258.1064
2007-08-09 15:40:00,20.92,21.17,20.92,21.03,2375162.1271076524,2.1107,2.136,2.1107,2.1218,2375162.1271
2007-08-09 15:50:00,21.03,21.05,20.89,20.89,2319714.656290532,2.1218,2.1239,2.1077,2.1077,2319714.6563
2007-08-10 09:30:00,20.73,20.73,20.51,20.59,2138132.2957198443,2.0916,2.0916,2.0694,2.0774,2138132.2957
2007-08-10 09:40:00,20.59,20.63,20.43,20.63,2505512.321660181,2.0774,2.0815,2.0613,2.0815,2505512.3217
2007-08-10 09:50:00,20.63,20.81,20.6,20.71,1992866.4072632943,2.0815,2.0996,2.0785,2.0895,1992866.4073
2007-08-10 10:00:00,20.71,20.78,20.62,20.66,1406614.785992218,2.0895,2.0966,2.0805,2.0845,1406614.786
2007-08-10 10:10:00,20.66,20.66,20.56,20.59,1437743.1906614786,2.0845,2.0845,2.0744,2.0774,1437743.1907
2007-08-10 10:20:00,20.59,20.59,20.39,20.39,1382619.9740596628,2.0774,2.0774,2.0573,2.0573,1382619.9741
2007-08-10 10:30:00,20.39,20.51,20.36,20.51,1424773.0220492866,2.0573,2.0694,2.0542,2.0694,1424773.022
2007-08-10 10:40:00,20.51,20.51,20.35,20.35,1674124.5136186772,2.0694,2.0694,2.0532,2.0532,1674124.5136
2007-08-10 10:50:00,20.35,20.46,20.34,20.43,809987.0298313878,2.0532,2.0643,2.0522,2.0613,809987.0298
2007-08-10 11:00:00,20.43,20.54,20.4,20.47,1103112.840466926,2.0613,2.0724,2.0583,2.0653,1103112.8405
2007-08-10 11:10:00,20.48,20.66,20.43,20.47,1246108.9494163424,2.0663,2.0845,2.0613,2.0653,1246108.9494
2007-08-10 11:20:00,20.47,20.49,20.38,20.39,738326.8482490273,2.0653,2.0674,2.0563,2.0573,738326.8482
2007-08-10 11:30:00,20.39,20.41,20.35,20.35,682230.869001297,2.0573,2.0593,2.0532,2.0532,682230.869
2007-08-10 11:40:00,20.35,20.35,20.31,20.32,1041504.5395590144,2.0532,2.0532,2.0492,2.0502,1041504.5396
2007-08-10 11:50:00,20.32,20.47,20.29,20.46,1145265.88845655,2.0502,2.0653,2.0472,2.0643,1145265.8885
2007-08-10 12:00:00,20.46,20.52,20.39,20.51,1662775.6160830092,2.0643,2.0704,2.0573,2.0694,1662775.6161
2007-08-10 12:10:00,20.51,20.56,20.47,20.55,1120622.5680933853,2.0694,2.0744,2.0653,2.0734,1120622.5681
2007-08-10 12:20:00,20.55,20.79,20.52,20.68,1484760.0518806744,2.0734,2.0976,2.0704,2.0865,1484760.0519
2007-08-10 12:30:00,20.68,20.74,20.66,20.68,924773.0220492866,2.0865,2.0926,2.0845,2.0865,924773.022
2007-08-10 12:40:00,20.68,20.68,20.52,20.56,645914.3968871596,2.0865,2.0865,2.0704,2.0744,645914.3969
2007-08-10 12:50:00,20.56,20.59,20.52,20.54,651102.4643320363,2.0744,2.0774,2.0704,2.0724,651102.4643
2007-08-10 13:00:00,20.54,20.56,20.52,20.54,692607.0038910506,2.0724,2.0744,2.0704,2.0724,692607.0039
2007-08-10 13:10:00,20.54,20.56,20.47,20.55,1008430.6095979247,2.0724,2.0744,2.0653,2.0734,1008430.6096
2007-08-10 13:20:00,20.55,20.61,20.43,20.45,1180285.343709468,2.0734,2.0795,2.0613,2.0633,1180285.3437
2007-08-10 13:30:00,20.45,20.55,20.44,20.54,912775.616083009,2.0633,2.0734,2.0623,2.0724,912775.6161
2007-08-10 13:40:00,20.54,20.55,20.47,20.47,1093709.468223087,2.0724,2.0734,2.0653,2.0653,1093709.4682
2007-08-10 13:50:00,20.47,20.54,20.43,20.54,983787.28923476,2.0653,2.0724,2.0613,2.0724,983787.2892
2007-08-10 14:00:00,20.55,20.58,20.48,20.57,845330.739299611,2.0734,2.0764,2.0663,2.0754,845330.7393
2007-08-10 14:10:00,20.57,20.57,20.51,20.53,756160.8300907912,2.0754,2.0754,2.0694,2.0714,756160.8301
2007-08-10 14:20:00,20.54,20.86,20.53,20.7,1638132.2957198443,2.0724,2.1047,2.0714,2.0885,1638132.2957
2007-08-10 14:30:00,20.7,20.7,20.51,20.54,1114461.738002594,2.0885,2.0885,2.0694,2.0724,1114461.738
2007-08-10 14:40:00,20.54,20.6,20.52,20.55,866083.009079118,2.0724,2.0785,2.0704,2.0734,866083.0091
2007-08-10 14:50:00,20.55,20.61,20.5,20.53,1106355.382619974,2.0734,2.0795,2.0684,2.0714,1106355.3826
2007-08-10 15:00:00,20.53,20.66,20.52,20.63,829442.2827496758,2.0714,2.0845,2.0704,2.0815,829442.2827
2007-08-10 15:10:00,20.63,20.64,20.53,20.54,1029182.879377432,2.0815,2.0825,2.0714,2.0724,1029182.8794
2007-08-10 15:20:00,20.55,20.81,20.54,20.77,1409533.073929961,2.0734,2.0996,2.0724,2.0956,1409533.0739
2007-08-10 15:30:00,20.77,20.84,20.69,20.76,1590791.1802853437,2.0956,2.1027,2.0875,2.0946,1590791.1803
2007-08-10 15:40:00,20.75,20.79,20.65,20.71,1655642.0233463035,2.0936,2.0976,2.0835,2.0895,1655642.0233
2007-08-10 15:50:00,20.71,20.83,20.7,20.76,2534370.946822309,2.0895,2.1017,2.0885,2.0946,2534370.9468
2007-08-13 09:30:00,20.91,21.12,20.91,20.99,1739948.1193255512,2.1097,2.1309,2.1097,2.1178,1739948.1193
2007-08-13 09:40:00,20.98,21.06,20.85,21.02,1158560.3112840466,2.1168,2.1249,2.1037,2.1208,1158560.3113
2007-08-13 09:50:00,21.02,21.04,20.9,20.93,567120.6225680934,2.1208,2.1228,2.1087,2.1117,567120.6226
2007-08-13 10:00:00,20.93,21.01,20.91,20.97,630025.9403372244,2.1117,2.1198,2.1097,2.1158,630025.9403
2007-08-13 10:10:00,20.97,20.98,20.93,20.94,624837.8728923476,2.1158,2.1168,2.1117,2.1128,624837.8729
2007-08-13 10:20:00,20.94,20.95,20.83,20.86,702983.1387808041,2.1128,2.1138,2.1017,2.1047,702983.1388
2007-08-13 10:30:00,20.86,20.89,20.83,20.84,696498.0544747082,2.1047,2.1077,2.1017,2.1027,696498.0545
2007-08-13 10:40:00,20.84,20.84,20.74,20.8,896562.9053177692,2.1027,2.1027,2.0926,2.0986,896562.9053
2007-08-13 10:50:00,20.8,20.85,20.76,20.79,574578.4695201038,2.0986,2.1037,2.0946,2.0976,574578.4695
2007-08-13 11:00:00,20.8,20.82,20.76,20.8,468223.08690012974,2.0986,2.1006,2.0946,2.0986,468223.0869
2007-08-13 11:10:00,20.8,20.9,20.8,20.89,479247.7302204929,2.0986,2.1087,2.0986,2.1077,479247.7302
2007-08-13 11:20:00,20.89,20.94,20.89,20.93,378404.6692607004,2.1077,2.1128,2.1077,2.1117,378404.6693
2007-08-13 11:30:00,20.93,21.03,20.92,20.98,686121.9195849546,2.1117,2.1218,2.1107,2.1168,686121.9196
2007-08-13 11:40:00,20.98,21.01,20.98,20.99,361543.45006485085,2.1168,2.1198,2.1168,2.1178,361543.4501
2007-08-13 11:50:00,20.99,21.02,20.98,20.99,368352.7885862516,2.1178,2.1208,2.1168,2.1178,368352.7886
2007-08-13 12:00:00,20.99,20.99,20.92,20.97,759079.1180285343,2.1178,2.1178,2.1107,2.1158,759079.118
2007-08-13 12:10:00,20.97,20.98,20.93,20.96,490272.37354085606,2.1158,2.1168,2.1117,2.1148,490272.3735
2007-08-13 12:20:00,20.97,20.99,20.96,20.97,580415.0453955901,2.1158,2.1178,2.1148,2.1158,580415.0454
2007-08-13 12:30:00,20.98,20.98,20.96,20.97,588521.4007782101,2.1168,2.1168,2.1148,2.1158,588521.4008
2007-08-13 12:40:00,20.97,20.98,20.96,20.97,718547.3411154345,2.1158,2.1168,2.1148,2.1158,718547.3411
2007-08-13 12:50:00,20.97,20.98,20.96,20.97,590466.9260700389,2.1158,2.1168,2.1148,2.1158,590466.9261
2007-08-13 13:00:00,20.97,20.99,20.95,20.96,612191.9584954605,2.1158,2.1178,2.1138,2.1148,612191.9585
2007-08-13 13:10:00,20.96,20.96,20.89,20.9,874513.6186770428,2.1148,2.1148,2.1077,2.1087,874513.6187
2007-08-13 13:20:00,20.9,20.91,20.82,20.86,973086.9001297016,2.1087,2.1097,2.1006,2.1047,973086.9001
2007-08-13 13:30:00,20.86,20.92,20.83,20.89,612191.9584954605,2.1047,2.1107,2.1017,2.1077,612191.9585
2007-08-13 13:40:00,20.88,20.92,20.86,20.9,533722.4383916991,2.1067,2.1107,2.1047,2.1087,533722.4384
2007-08-13 13:50:00,20.9,20.93,20.89,20.93,563229.5719844358,2.1087,2.1117,2.1077,2.1117,563229.572
2007-08-13 14:00:00,20.93,20.93,20.88,20.89,853437.0946822308,2.1117,2.1117,2.1067,2.1077,853437.0947
2007-08-13 14:10:00,20.89,20.92,20.88,20.89,670233.4630350195,2.1077,2.1107,2.1067,2.1077,670233.463
2007-08-13 14:20:00,20.89,20.96,20.88,20.94,916666.6666666667,2.1077,2.1148,2.1067,2.1128,916666.6667
2007-08-13 14:30:00,20.94,20.94,20.89,20.9,505512.3216601816,2.1128,2.1128,2.1077,2.1087,505512.3217
2007-08-13 14:40:00,20.91,20.91,20.87,20.89,478923.4760051881,2.1097,2.1097,2.1057,2.1077,478923.476
2007-08-13 14:50:00,20.88,20.92,20.88,20.88,777885.8625162127,2.1067,2.1107,2.1067,2.1067,777885.8625
2007-08-13 15:00:00,20.88,20.89,20.83,20.87,431258.10635538265,2.1067,2.1077,2.1017,2.1057,431258.1064
2007-08-13 15:10:00,20.87,20.89,20.79,20.81,604085.6031128404,2.1057,2.1077,2.0976,2.0996,604085.6031
2007-08-13 15:20:00,20.81,20.87,20.79,20.87,749675.7457846953,2.0996,2.1057,2.0976,2.1057,749675.7458
2007-08-13 15:30:00,20.87,20.92,20.82,20.87,558690.0129701686,2.1057,2.1107,2.1006,2.1057,558690.013
2007-08-13 15:40:00,20.86,20.88,20.76,20.79,986705.5771725032,2.1047,2.1067,2.0946,2.0976,986705.5772
2007-08-13 15:50:00,20.79,20.84,20.76,20.78,1585603.112840467,2.0976,2.1027,2.0946,2.0966,1585603.1128
2007-08-14 09:30:00,20.9,21.12,20.83,21.05,1508106.35538262,2.1087,2.1309,2.1017,2.1239,1508106.3554
2007-08-14 09:40:00,21.05,21.06,20.97,21.0,662775.616083009,2.1239,2.1249,2.1158,2.1188,662775.6161
2007-08-14 09:50:00,21.0,21.0,20.96,20.97,893644.6173800259,2.1188,2.1188,2.1148,2.1158,893644.6174
2007-08-14 10:00:00,20.97,20.97,20.9,20.91,867704.2801556421,2.1158,2.1158,2.1087,2.1097,867704.2802
2007-08-14 10:10:00,20.92,20.97,20.9,20.96,815175.0972762646,2.1107,2.1158,2.1087,2.1148,815175.0973
2007-08-14 10:20:00,20.96,20.97,20.9,20.92,545719.8443579767,2.1148,2.1158,2.1087,2.1107,545719.8444
2007-08-14 10:30:00,20.92,20.92,20.85,20.88,466601.8158236057,2.1107,2.1107,2.1037,2.1067,466601.8158
2007-08-14 10:40:00,20.88,20.88,20.82,20.86,465304.7989623865,2.1067,2.1067,2.1006,2.1047,465304.799
2007-08-14 10:50:00,20.86,20.87,20.76,20.84,623540.8560311284,2.1047,2.1057,2.0946,2.1027,623540.856
2007-08-14 11:00:00,20.84,20.84,20.69,20.7,534370.9468223087,2.1027,2.1027,2.0875,2.0885,534370.9468
2007-08-14 11:10:00,20.7,20.84,20.69,20.72,475680.9338521401,2.0885,2.1027,2.0875,2.0906,475680.9339
2007-08-14 11:20:00,20.73,20.73,20.66,20.69,457198.44357976655,2.0916,2.0916,2.0845,2.0875,457198.4436
2007-08-14 11:30:00,20.7,20.73,20.68,20.71,530479.8962386511,2.0885,2.0916,2.0865,2.0895,530479.8962
2007-08-14 11:40:00,20.71,20.84,20.69,20.75,451361.8677042802,2.0895,2.1027,2.0875,2.0936,451361.8677
2007-08-14 11:50:00,20.75,20.85,20.74,20.83,558690.0129701686,2.0936,2.1037,2.0926,2.1017,558690.013
2007-08-14 12:00:00,20.84,20.84,20.7,20.71,363488.9753566797,2.1027,2.1027,2.0885,2.0895,363488.9754
2007-08-14 12:10:00,20.71,20.72,20.68,20.7,288261.9974059663,2.0895,2.0906,2.0865,2.0885,288261.9974
2007-08-14 12:20:00,20.71,20.71,20.66,20.68,326523.99481193256,2.0895,2.0895,2.0845,2.0865,326523.9948
2007-08-14 12:30:00,20.67,20.72,20.67,20.72,339818.41763942933,2.0855,2.0906,2.0855,2.0906,339818.4176
2007-08-14 12:40:00,20.72,20.72,20.66,20.68,415045.3955901427,2.0906,2.0906,2.0845,2.0865,415045.3956
2007-08-14 12:50:00,20.68,20.71,20.66,20.68,328793.77431906614,2.0865,2.0895,2.0845,2.0865,328793.7743
2007-08-14 13:00:00,20.68,20.72,20.66,20.7,318417.6394293126,2.0865,2.0906,2.0845,2.0885,318417.6394
2007-08-14 13:10:00,20.7,20.72,20.68,20.71,429961.08949416346,2.0885,2.0906,2.0865,2.0895,429961.0895
2007-08-14 13:20:00,20.71,20.73,20.69,20.7,410505.8365758755,2.0895,2.0916,2.0875,2.0885,410505.8366
2007-08-14 13:30:00,20.7,20.74,20.7,20.71,469520.1037613489,2.0885,2.0926,2.0885,2.0895,469520.1038
2007-08-14 13:40:00,20.71,20.72,20.66,20.68,565499.3514915694,2.0895,2.0906,2.0845,2.0865,565499.3515
2007-08-14 13:50:00,20.68,20.72,20.64,20.67,691958.495460441,2.0865,2.0906,2.0825,2.0855,691958.4955
2007-08-14 14:00:00,20.67,20.67,20.58,20.59,844033.7224383918,2.0855,2.0855,2.0764,2.0774,844033.7224
2007-08-14 14:10:00,20.59,20.64,20.58,20.63,523994.8119325551,2.0774,2.0825,2.0764,2.0815,523994.8119
2007-08-14 14:20:00,20.63,20.65,20.6,20.6,996757.457846952,2.0815,2.0835,2.0785,2.0785,996757.4578
2007-08-14 14:30:00,20.61,20.61,20.52,20.53,1143644.617380026,2.0795,2.0795,2.0704,2.0714,1143644.6174
2007-08-14 14:40:00,20.53,20.6,20.47,20.58,1951686.121919585,2.0714,2.0785,2.0653,2.0764,1951686.1219
2007-08-14 14:50:00,20.58,20.68,20.57,20.66,814202.3346303502,2.0764,2.0865,2.0754,2.0845,814202.3346
2007-08-14 15:00:00,20.66,20.77,20.64,20.76,1050583.6575875487,2.0845,2.0956,2.0825,2.0946,1050583.6576
2007-08-14 15:10:00,20.75,20.76,20.63,20.7,845979.2477302206,2.0936,2.0946,2.0815,2.0885,845979.2477
2007-08-14 15:20:00,20.7,20.8,20.68,20.68,834306.0959792477,2.0885,2.0986,2.0865,2.0865,834306.096
2007-08-14 15:30:00,20.68,20.72,20.65,20.68,890402.0752269779,2.0865,2.0906,2.0835,2.0865,890402.0752
2007-08-14 15:40:00,20.68,20.71,20.66,20.67,958171.206225681,2.0865,2.0895,2.0845,2.0855,958171.2062
2007-08-14 15:50:00,20.67,20.69,20.6,20.61,1873216.601815824,2.0855,2.0875,2.0785,2.0795,1873216.6018
2007-08-15 09:30:00,20.64,20.66,20.48,20.64,941309.9870298314,2.0825,2.0845,2.0663,2.0825,941309.987
2007-08-15 09:40:00,20.63,20.66,20.51,20.65,1121271.0765239948,2.0815,2.0845,2.0694,2.0835,1121271.0765
2007-08-15 09:50:00,20.66,20.87,20.6,20.68,1048313.8780804152,2.0845,2.1057,2.0785,2.0865,1048313.8781
2007-08-15 10:00:00,20.68,20.77,20.67,20.74,525291.8287937744,2.0865,2.0956,2.0855,2.0926,525291.8288
2007-08-15 10:10:00,20.75,20.88,20.72,20.83,678664.0726329442,2.0936,2.1067,2.0906,2.1017,678664.0726
2007-08-15 10:20:00,20.82,20.93,20.81,20.91,1209792.477302205,2.1006,2.1117,2.0996,2.1097,1209792.4773
2007-08-15 10:30:00,20.91,20.91,20.72,20.73,801556.420233463,2.1097,2.1097,2.0906,2.0916,801556.4202
2007-08-15 10:40:00,20.74,20.79,20.69,20.77,705577.1725032425,2.0926,2.0976,2.0875,2.0956,705577.1725
2007-08-15 10:50:00,20.78,20.79,20.7,20.72,326848.2490272373,2.0966,2.0976,2.0885,2.0906,326848.249
2007-08-15 11:00:00,20.73,20.76,20.67,20.68,495784.6952010376,2.0916,2.0946,2.0855,2.0865,495784.6952
2007-08-15 11:10:00,20.68,20.72,20.68,20.7,543774.3190661479,2.0865,2.0906,2.0865,2.0885,543774.3191
2007-08-15 11:20:00,20.7,20.76,20.68,20.73,456225.68093385216,2.0885,2.0946,2.0865,2.0916,456225.6809
2007-08-15 11:30:00,20.73,20.73,20.61,20.63,610894.9416342413,2.0916,2.0916,2.0795,2.0815,610894.9416
2007-08-15 11:40:00,20.63,20.64,20.59,20.62,511997.4059662776,2.0815,2.0825,2.0774,2.0805,511997.406
2007-08-15 11:50:00,20.62,20.65,20.57,20.58,696822.308690013,2.0805,2.0835,2.0754,2.0764,696822.3087
2007-08-15 12:00:00,20.58,20.65,20.57,20.63,664396.8871595331,2.0764,2.0835,2.0754,2.0815,664396.8872
2007-08-15 12:10:00,20.63,20.73,20.63,20.66,483138.7808041505,2.0815,2.0916,2.0815,2.0845,483138.7808
2007-08-15 12:20:00,20.66,20.71,20.63,20.71,390077.82101167314,2.0845,2.0895,2.0815,2.0895,390077.821
2007-08-15 12:30:00,20.71,20.71,20.66,20.69,325875.48638132296,2.0895,2.0895,2.0845,2.0875,325875.4864
2007-08-15 12:40:00,20.69,20.72,20.65,20.71,386511.0246433204,2.0875,2.0906,2.0835,2.0895,386511.0246
2007-08-15 12:50:00,20.71,20.74,20.67,20.68,480544.74708171206,2.0895,2.0926,2.0855,2.0865,480544.7471
2007-08-15 13:00:00,20.68,20.69,20.64,20.65,357328.1452658885,2.0865,2.0875,2.0825,2.0835,357328.1453
2007-08-15 13:10:00,20.65,20.74,20.65,20.73,425745.784695201,2.0835,2.0926,2.0835,2.0916,425745.7847
2007-08-15 13:20:00,20.73,20.76,20.7,20.73,792801.5564202334,2.0916,2.0946,2.0885,2.0916,792801.5564
2007-08-15 13:30:00,20.73,20.77,20.69,20.74,642996.1089494163,2.0916,2.0956,2.0875,2.0926,642996.1089
2007-08-15 13:40:00,20.74,20.84,20.73,20.81,631322.9571984436,2.0926,2.1027,2.0916,2.0996,631322.9572
2007-08-15 13:50:00,20.81,20.86,20.79,20.8,654345.0064850843,2.0996,2.1047,2.0976,2.0986,654345.0065
2007-08-15 14:00:00,20.81,20.81,20.69,20.72,723086.9001297017,2.0996,2.0996,2.0875,2.0906,723086.9001
2007-08-15 14:10:00,20.72,20.74,20.68,20.73,855706.8741893645,2.0906,2.0926,2.0865,2.0916,855706.8742
2007-08-15 14:20:00,20.73,20.75,20.71,20.72,790207.5226977951,2.0916,2.0936,2.0895,2.0906,790207.5227
2007-08-15 14:30:00,20.71,20.73,20.65,20.67,779831.3878080415,2.0895,2.0916,2.0835,2.0855,779831.3878
2007-08-15 14:40:00,20.68,20.7,20.6,20.6,967250.3242542152,2.0865,2.0885,2.0785,2.0785,967250.3243
2007-08-15 14:50:00,20.6,20.66,20.58,20.62,987029.831387808,2.0785,2.0845,2.0764,2.0805,987029.8314
2007-08-15 15:00:00,20.63,20.67,20.57,20.57,629701.6861219195,2.0815,2.0855,2.0754,2.0754,629701.6861
2007-08-15 15:10:00,20.57,20.6,20.51,20.56,821984.4357976654,2.0754,2.0785,2.0694,2.0744,821984.4358
2007-08-15 15:20:00,20.56,20.56,20.41,20.42,995460.4409857328,2.0744,2.0744,2.0593,2.0603,995460.441
2007-08-15 15:30:00,20.41,20.48,20.34,20.42,1588521.4007782105,2.0593,2.0663,2.0522,2.0603,1588521.4008
2007-08-15 15:40:00,20.42,20.51,20.4,20.47,1815823.6057068745,2.0603,2.0694,2.0583,2.0653,1815823.6057
2007-08-15 15:50:00,20.47,20.47,20.27,20.33,2729571.9844357977,2.0653,2.0653,2.0452,2.0512,2729571.9844
2007-08-16 09:30:00,20.28,20.32,20.05,20.06,1933852.140077821,2.0462,2.0502,2.023,2.024,1933852.1401
2007-08-16 09:40:00,20.07,20.15,20.05,20.13,3026588.845654994,2.025,2.033,2.023,2.031,3026588.8457
2007-08-16 09:50:00,20.13,20.2,20.08,20.12,1770428.0155642023,2.031,2.0381,2.026,2.03,1770428.0156
2007-08-16 10:00:00,20.12,20.18,20.09,20.16,742542.1530479896,2.03,2.0361,2.027,2.0341,742542.153
2007-08-16 10:10:00,20.16,20.22,20.12,20.16,775616.0830090791,2.0341,2.0401,2.03,2.0341,775616.083
2007-08-16 10:20:00,20.16,20.2,20.12,20.17,980544.747081712,2.0341,2.0381,2.03,2.0351,980544.7471
2007-08-16 10:30:00,20.16,20.25,20.12,20.17,1201361.8677042802,2.0341,2.0431,2.03,2.0351,1201361.8677
2007-08-16 10:40:00,20.17,20.18,20.07,20.1,1289883.2684824902,2.0351,2.0361,2.025,2.028,1289883.2685
2007-08-16 10:50:00,20.1,20.18,20.09,20.09,882944.2282749676,2.028,2.0361,2.027,2.027,882944.2283
2007-08-16 11:00:00,20.09,20.18,20.09,20.16,1098573.2814526588,2.027,2.0361,2.027,2.0341,1098573.2815
2007-08-16 11:10:00,20.15,20.18,20.08,20.11,871271.0765239948,2.033,2.0361,2.026,2.029,871271.0765
2007-08-16 11:20:00,20.11,20.14,20.05,20.13,1277237.354085603,2.029,2.032,2.023,2.031,1277237.3541
2007-08-16 11:30:00,20.12,20.15,20.05,20.11,885538.261997406,2.03,2.033,2.023,2.029,885538.262
2007-08-16 11:40:00,20.11,20.15,20.06,20.09,420881.97146562906,2.029,2.033,2.024,2.027,420881.9715
2007-08-16 11:50:00,20.1,20.16,20.07,20.12,458819.71465629054,2.028,2.0341,2.025,2.03,458819.7147
2007-08-16 12:00:00,20.12,20.13,20.01,20.02,1046368.3527885864,2.03,2.031,2.0189,2.0199,1046368.3528
2007-08-16 12:10:00,20.02,20.13,19.98,20.12,1064850.8430609598,2.0199,2.031,2.0159,2.03,1064850.8431
2007-08-16 12:20:00,20.13,20.15,20.08,20.11,781452.6588845655,2.031,2.033,2.026,2.029,781452.6589
2007-08-16 12:30:00,20.11,20.14,20.07,20.11,677367.055771725,2.029,2.032,2.025,2.029,677367.0558
2007-08-16 12:40:00,20.11,20.12,20.03,20.04,1416342.412451362,2.029,2.03,2.0209,2.0219,1416342.4125
2007-08-16 12:50:00,20.04,20.11,19.98,20.04,937094.6822308692,2.0219,2.029,2.0159,2.0219,937094.6822
2007-08-16 13:00:00,20.04,20.05,19.96,19.97,1135214.0077821012,2.0219,2.023,2.0139,2.0149,1135214.0078
2007-08-16 13:10:00,19.98,20.06,19.96,20.04,989299.6108949416,2.0159,2.024,2.0139,2.0219,989299.6109
2007-08-16 13:20:00,20.04,20.06,19.98,20.02,988326.8482490272,2.0219,2.024,2.0159,2.0199,988326.8482
2007-08-16 13:30:00,20.02,20.14,20.02,20.12,719195.8495460441,2.0199,2.032,2.0199,2.03,719195.8495
2007-08-16 13:40:00,20.13,20.16,20.06,20.11,829766.5369649805,2.031,2.0341,2.024,2.029,829766.537
2007-08-16 13:50:00,20.11,20.17,20.09,20.11,732814.5265888456,2.029,2.0351,2.027,2.029,732814.5266
2007-08-16 14:00:00,20.11,20.17,20.08,20.12,1380025.9403372244,2.029,2.0351,2.026,2.03,1380025.9403
2007-08-16 14:10:00,20.13,20.25,20.07,20.15,1174773.0220492866,2.031,2.0431,2.025,2.033,1174773.022
2007-08-16 14:20:00,20.15,20.23,20.08,20.19,1290207.5226977952,2.033,2.0411,2.026,2.0371,1290207.5227
2007-08-16 14:30:00,20.2,20.26,20.1,20.25,1441634.241245136,2.0381,2.0441,2.028,2.0431,1441634.2412
2007-08-16 14:40:00,20.26,20.35,20.22,20.26,968223.0869001296,2.0441,2.0532,2.0401,2.0441,968223.0869
2007-08-16 14:50:00,20.25,20.43,20.25,20.36,1473735.4085603114,2.0431,2.0613,2.0431,2.0542,1473735.4086
2007-08-16 15:00:00,20.35,20.37,20.16,20.22,1379377.431906615,2.0532,2.0552,2.0341,2.0401,1379377.4319
2007-08-16 15:10:00,20.22,20.3,20.14,20.22,1675097.2762645914,2.0401,2.0482,2.032,2.0401,1675097.2763
2007-08-16 15:20:00,20.22,20.27,20.14,20.23,1357652.3994811934,2.0401,2.0452,2.032,2.0411,1357652.3995
2007-08-16 15:30:00,20.23,20.25,20.13,20.16,1574578.469520104,2.0411,2.0431,2.031,2.0341,1574578.4695
2007-08-16 15:40:00,20.16,20.37,20.12,20.29,1758430.6095979249,2.0341,2.0552,2.03,2.0472,1758430.6096
2007-08-16 15:50:00,20.29,20.46,20.27,20.43,2336575.8754863814,2.0472,2.0643,2.0452,2.0613,2336575.8755
2007-08-17 09:30:00,20.79,21.09,20.7,21.09,6142347.600518807,2.0976,2.1279,2.0885,2.1279,6142347.6005
2007-08-17 09:40:00,21.09,21.12,20.83,20.91,1645265.88845655,2.1279,2.1309,2.1017,2.1097,1645265.8885
2007-08-17 09:50:00,20.91,20.98,20.84,20.91,1355382.6199740598,2.1097,2.1168,2.1027,2.1097,1355382.62
2007-08-17 10:00:00,20.91,21.0,20.88,20.91,1450713.3592736707,2.1097,2.1188,2.1067,2.1097,1450713.3593
2007-08-17 10:10:00,20.92,20.94,20.74,20.76,1648508.430609598,2.1107,2.1128,2.0926,2.0946,1648508.4306
2007-08-17 10:20:00,20.77,20.84,20.66,20.68,1882944.2282749675,2.0956,2.1027,2.0845,2.0865,1882944.2283
2007-08-17 10:30:00,20.67,20.85,20.67,20.79,1353761.3488975356,2.0855,2.1037,2.0855,2.0976,1353761.3489
2007-08-17 10:40:00,20.79,20.79,20.65,20.66,1210440.9857328143,2.0976,2.0976,2.0835,2.0845,1210440.9857
2007-08-17 10:50:00,20.66,20.75,20.64,20.7,1842412.451361868,2.0845,2.0936,2.0825,2.0885,1842412.4514
2007-08-17 11:00:00,20.7,20.74,20.63,20.66,1233463.0350194552,2.0885,2.0926,2.0815,2.0845,1233463.035
2007-08-17 11:10:00,20.66,20.7,20.61,20.64,1144617.3800259402,2.0845,2.0885,2.0795,2.0825,1144617.38
2007-08-17 11:20:00,20.64,20.66,20.6,20.64,765564.2023346304,2.0825,2.0845,2.0785,2.0825,765564.2023
2007-08-17 11:30:00,20.65,20.76,20.61,20.74,1138132.2957198443,2.0835,2.0946,2.0795,2.0926,1138132.2957
2007-08-17 11:40:00,20.74,20.77,20.67,20.68,796692.607003891,2.0926,2.0956,2.0855,2.0865,796692.607
2007-08-17 11:50:00,20.69,20.73,20.59,20.61,481517.50972762646,2.0875,2.0916,2.0774,2.0795,481517.5097
2007-08-17 12:00:00,20.6,20.65,20.6,20.61,618677.0428015564,2.0785,2.0835,2.0785,2.0795,618677.0428
2007-08-17 12:10:00,20.6,20.7,20.59,20.68,362191.9584954605,2.0785,2.0885,2.0774,2.0865,362191.9585
2007-08-17 12:20:00,20.69,20.72,20.67,20.68,495784.6952010376,2.0875,2.0906,2.0855,2.0865,495784.6952
2007-08-17 12:30:00,20.68,20.75,20.68,20.7,511673.1517509728,2.0865,2.0936,2.0865,2.0885,511673.1518
2007-08-17 12:40:00,20.7,20.74,20.66,20.68,413099.8702983139,2.0885,2.0926,2.0845,2.0865,413099.8703
2007-08-17 12:50:00,20.68,20.71,20.66,20.67,420557.71725032426,2.0865,2.0895,2.0845,2.0855,420557.7173
2007-08-17 13:00:00,20.67,20.81,20.67,20.73,821984.4357976654,2.0855,2.0996,2.0855,2.0916,821984.4358
2007-08-17 13:10:00,20.73,20.82,20.73,20.8,662775.616083009,2.0916,2.1006,2.0916,2.0986,662775.6161
2007-08-17 13:20:00,20.8,20.84,20.71,20.74,890402.0752269779,2.0986,2.1027,2.0895,2.0926,890402.0752
2007-08-17 13:30:00,20.73,20.76,20.7,20.73,524967.5745784695,2.0916,2.0946,2.0885,2.0916,524967.5746
2007-08-17 13:40:00,20.73,20.76,20.71,20.73,602464.3320363165,2.0916,2.0946,2.0895,2.0916,602464.332
2007-08-17 13:50:00,20.73,20.73,20.66,20.67,395590.1426718548,2.0916,2.0916,2.0845,2.0855,395590.1427
2007-08-17 14:00:00,20.68,20.71,20.63,20.68,601167.3151750973,2.0865,2.0895,2.0815,2.0865,601167.3152
2007-08-17 14:10:00,20.68,20.73,20.66,20.72,311608.3009079118,2.0865,2.0916,2.0845,2.0906,311608.3009
2007-08-17 14:20:00,20.72,20.75,20.67,20.67,354734.1115434501,2.0906,2.0936,2.0855,2.0855,354734.1115
2007-08-17 14:30:00,20.67,20.69,20.62,20.63,601815.8236057069,2.0855,2.0875,2.0805,2.0815,601815.8236
2007-08-17 14:40:00,20.64,20.69,20.63,20.67,621595.3307392997,2.0825,2.0875,2.0815,2.0855,621595.3307
2007-08-17 14:50:00,20.67,20.7,20.67,20.69,483787.28923476,2.0855,2.0885,2.0855,2.0875,483787.2892
2007-08-17 15:00:00,20.68,20.88,20.67,20.86,881647.2114137484,2.0865,2.1067,2.0855,2.1047,881647.2114
2007-08-17 15:10:00,20.86,20.89,20.68,20.84,1523670.5577172504,2.1047,2.1077,2.0865,2.1027,1523670.5577
2007-08-17 15:20:00,20.84,20.88,20.75,20.76,958819.7146562906,2.1027,2.1067,2.0936,2.0946,958819.7147
2007-08-17 15:30:00,20.76,20.89,20.74,20.89,1095979.2477302204,2.0946,2.1077,2.0926,2.1077,1095979.2477
2007-08-17 15:40:00,20.89,20.93,20.82,20.84,1448443.579766537,2.1077,2.1117,2.1006,2.1027,1448443.5798
2007-08-17 15:50:00,20.83,20.84,20.77,20.84,2322957.19844358,2.1017,2.1027,2.0956,2.1027,2322957.1984
2007-08-20 09:30:00,20.7,20.95,20.7,20.93,1051556.4202334632,2.0885,2.1138,2.0885,2.1117,1051556.4202
2007-08-20 09:40:00,20.93,21.04,20.92,20.93,1183203.6316472115,2.1117,2.1228,2.1107,2.1117,1183203.6316
2007-08-20 09:50:00,20.94,21.0,20.92,20.94,678664.0726329442,2.1128,2.1188,2.1107,2.1128,678664.0726
2007-08-20 10:00:00,20.94,21.03,20.93,20.97,745784.6952010377,2.1128,2.1218,2.1117,2.1158,745784.6952
2007-08-20 10:10:00,20.98,20.99,20.89,20.94,465304.7989623865,2.1168,2.1178,2.1077,2.1128,465304.799
2007-08-20 10:20:00,20.93,20.95,20.78,20.83,956549.935149157,2.1117,2.1138,2.0966,2.1017,956549.9351
2007-08-20 10:30:00,20.83,20.83,20.74,20.78,690012.9701686122,2.1017,2.1017,2.0926,2.0966,690012.9702
2007-08-20 10:40:00,20.78,20.9,20.76,20.85,342736.7055771725,2.0966,2.1087,2.0946,2.1037,342736.7056
2007-08-20 10:50:00,20.86,20.95,20.84,20.94,435797.6653696498,2.1047,2.1138,2.1027,2.1128,435797.6654
2007-08-20 11:00:00,20.94,20.95,20.81,20.81,491245.13618677045,2.1128,2.1138,2.0996,2.0996,491245.1362
2007-08-20 11:10:00,20.81,20.81,20.76,20.77,576523.9948119326,2.0996,2.0996,2.0946,2.0956,576523.9948
2007-08-20 11:20:00,20.77,20.78,20.69,20.71,542477.3022049287,2.0956,2.0966,2.0875,2.0895,542477.3022
2007-08-20 11:30:00,20.72,20.77,20.69,20.76,300907.91180285346,2.0906,2.0956,2.0875,2.0946,300907.9118
2007-08-20 11:40:00,20.76,20.76,20.71,20.76,305447.47081712063,2.0946,2.0946,2.0895,2.0946,305447.4708
2007-08-20 11:50:00,20.75,20.75,20.66,20.7,366731.5175097276,2.0936,2.0936,2.0845,2.0885,366731.5175
2007-08-20 12:00:00,20.7,20.72,20.67,20.68,335927.36705577176,2.0885,2.0906,2.0855,2.0865,335927.3671
2007-08-20 12:10:00,20.68,20.68,20.6,20.68,688391.6990920883,2.0865,2.0865,2.0785,2.0865,688391.6991
2007-08-20 12:20:00,20.68,20.71,20.64,20.65,307392.9961089494,2.0865,2.0895,2.0825,2.0835,307392.9961
2007-08-20 12:30:00,20.65,20.7,20.65,20.66,237354.08560311285,2.0835,2.0885,2.0835,2.0845,237354.0856
2007-08-20 12:40:00,20.66,20.67,20.61,20.63,373216.6018158237,2.0845,2.0855,2.0795,2.0815,373216.6018
2007-08-20 12:50:00,20.63,20.65,20.6,20.61,434500.6485084306,2.0815,2.0835,2.0785,2.0795,434500.6485
2007-08-20 13:00:00,20.6,20.63,20.59,20.62,409533.0739299611,2.0785,2.0815,2.0774,2.0805,409533.0739
2007-08-20 13:10:00,20.61,20.62,20.56,20.56,759727.6264591439,2.0795,2.0805,2.0744,2.0744,759727.6265
2007-08-20 13:20:00,20.56,20.57,20.51,20.57,566147.859922179,2.0744,2.0754,2.0694,2.0754,566147.8599
2007-08-20 13:30:00,20.57,20.59,20.54,20.57,428988.326848249,2.0754,2.0774,2.0724,2.0754,428988.3268
2007-08-20 13:40:00,20.57,20.63,20.55,20.61,595979.2477302206,2.0754,2.0815,2.0734,2.0795,595979.2477
2007-08-20 13:50:00,20.62,20.69,20.57,20.68,948767.8339818418,2.0805,2.0875,2.0754,2.0865,948767.834
2007-08-20 14:00:00,20.68,20.73,20.67,20.67,772049.2866407264,2.0865,2.0916,2.0855,2.0855,772049.2866
2007-08-20 14:10:00,20.67,20.7,20.66,20.7,588521.4007782101,2.0855,2.0885,2.0845,2.0885,588521.4008
2007-08-20 14:20:00,20.7,20.73,20.68,20.71,558365.7587548639,2.0885,2.0916,2.0865,2.0895,558365.7588
2007-08-20 14:30:00,20.71,20.74,20.7,20.73,628080.4150453956,2.0895,2.0926,2.0885,2.0916,628080.415
2007-08-20 14:40:00,20.73,20.74,20.69,20.71,862516.2127107653,2.0916,2.0926,2.0875,2.0895,862516.2127
2007-08-20 14:50:00,20.71,20.75,20.69,20.74,657263.2944228275,2.0895,2.0936,2.0875,2.0926,657263.2944
2007-08-20 15:00:00,20.74,20.77,20.65,20.76,2778858.625162127,2.0926,2.0956,2.0835,2.0946,2778858.6252
2007-08-20 15:10:00,20.76,20.79,20.73,20.73,729571.9844357977,2.0946,2.0976,2.0916,2.0916,729571.9844
2007-08-20 15:20:00,20.74,20.8,20.72,20.73,943579.766536965,2.0926,2.0986,2.0906,2.0916,943579.7665
2007-08-20 15:30:00,20.73,20.73,20.64,20.67,824902.7237354086,2.0916,2.0916,2.0825,2.0855,824902.7237
2007-08-20 15:40:00,20.67,20.72,20.64,20.66,1399805.4474708172,2.0855,2.0906,2.0825,2.0845,1399805.4475
2007-08-20 15:50:00,20.66,20.71,20.64,20.68,1630998.7029831388,2.0845,2.0895,2.0825,2.0865,1630998.703
2007-08-21 09:30:00,20.55,20.77,20.54,20.74,1246108.9494163424,2.0734,2.0956,2.0724,2.0926,1246108.9494
2007-08-21 09:40:00,20.77,20.77,20.67,20.72,576199.7405966278,2.0956,2.0956,2.0855,2.0906,576199.7406
2007-08-21 09:50:00,20.73,20.8,20.72,20.77,753242.542153048,2.0916,2.0986,2.0906,2.0956,753242.5422
2007-08-21 10:00:00,20.77,20.79,20.72,20.77,699740.5966277561,2.0956,2.0976,2.0906,2.0956,699740.5966
2007-08-21 10:10:00,20.78,20.78,20.72,20.75,645265.88845655,2.0966,2.0966,2.0906,2.0936,645265.8885
2007-08-21 10:20:00,20.75,20.76,20.71,20.76,634565.4993514916,2.0936,2.0946,2.0895,2.0946,634565.4994
2007-08-21 10:30:00,20.76,20.79,20.73,20.79,1061932.5551232167,2.0946,2.0976,2.0916,2.0976,1061932.5551
2007-08-21 10:40:00,20.79,20.81,20.74,20.76,854734.11154345,2.0976,2.0996,2.0926,2.0946,854734.1115
2007-08-21 10:50:00,20.76,20.77,20.73,20.76,463035.0194552529,2.0946,2.0956,2.0916,2.0946,463035.0195
2007-08-21 11:00:00,20.76,20.82,20.75,20.77,597600.5188067445,2.0946,2.1006,2.0936,2.0956,597600.5188
2007-08-21 11:10:00,20.77,20.84,20.76,20.84,597276.2645914397,2.0956,2.1027,2.0946,2.1027,597276.2646
2007-08-21 11:20:00,20.84,20.87,20.81,20.87,649805.4474708171,2.1027,2.1057,2.0996,2.1057,649805.4475
2007-08-21 11:30:00,20.87,20.92,20.87,20.88,808690.0129701686,2.1057,2.1107,2.1057,2.1067,808690.013
2007-08-21 11:40:00,20.88,20.91,20.83,20.86,674448.7678339819,2.1067,2.1097,2.1017,2.1047,674448.7678
2007-08-21 11:50:00,20.86,20.88,20.81,20.84,490272.37354085606,2.1047,2.1067,2.0996,2.1027,490272.3735
2007-08-21 12:00:00,20.85,20.85,20.78,20.81,666990.9208819715,2.1037,2.1037,2.0966,2.0996,666990.9209
2007-08-21 12:10:00,20.81,20.83,20.79,20.82,385862.5162127108,2.0996,2.1017,2.0976,2.1006,385862.5162
2007-08-21 12:20:00,20.83,20.85,20.8,20.84,542477.3022049287,2.1017,2.1037,2.0986,2.1027,542477.3022
2007-08-21 12:30:00,20.84,20.85,20.79,20.82,805447.4708171206,2.1027,2.1037,2.0976,2.1006,805447.4708
2007-08-21 12:40:00,20.82,20.85,20.8,20.81,501297.0168612192,2.1006,2.1037,2.0986,2.0996,501297.0169
2007-08-21 12:50:00,20.81,20.83,20.78,20.79,392996.1089494164,2.0996,2.1017,2.0966,2.0976,392996.1089
2007-08-21 13:00:00,20.8,20.8,20.76,20.78,298962.38651102467,2.0986,2.0986,2.0946,2.0966,298962.3865
2007-08-21 13:10:00,20.78,20.82,20.76,20.81,280479.8962386511,2.0966,2.1006,2.0946,2.0996,280479.8962
2007-08-21 13:20:00,20.8,20.82,20.79,20.79,359273.67055771727,2.0986,2.1006,2.0976,2.0976,359273.6706
2007-08-21 13:30:00,20.79,20.83,20.79,20.79,332684.8249027237,2.0976,2.1017,2.0976,2.0976,332684.8249
2007-08-21 13:40:00,20.79,20.81,20.77,20.8,412127.1076523995,2.0976,2.0996,2.0956,2.0986,412127.1077
2007-08-21 13:50:00,20.8,20.81,20.74,20.75,466601.8158236057,2.0986,2.0996,2.0926,2.0936,466601.8158
2007-08-21 14:00:00,20.74,20.77,20.74,20.76,464007.7821011673,2.0926,2.0956,2.0926,2.0946,464007.7821
2007-08-21 14:10:00,20.76,20.77,20.74,20.74,429312.5810635538,2.0946,2.0956,2.0926,2.0926,429312.5811
2007-08-21 14:20:00,20.74,20.8,20.74,20.79,651102.4643320363,2.0926,2.0986,2.0926,2.0976,651102.4643
2007-08-21 14:30:00,20.79,20.8,20.76,20.78,522697.7950713359,2.0976,2.0986,2.0946,2.0966,522697.7951
2007-08-21 14:40:00,20.77,20.78,20.75,20.77,582360.5706874189,2.0956,2.0966,2.0936,2.0956,582360.5707
2007-08-21 14:50:00,20.77,20.77,20.74,20.76,544747.0817120622,2.0956,2.0956,2.0926,2.0946,544747.0817
2007-08-21 15:00:00,20.76,20.83,20.76,20.81,528210.1167315175,2.0946,2.1017,2.0946,2.0996,528210.1167
2007-08-21 15:10:00,20.77,20.82,20.75,20.79,530155.6420233463,2.0956,2.1006,2.0936,2.0976,530155.642
2007-08-21 15:20:00,20.79,20.79,20.75,20.79,293450.06485084305,2.0976,2.0976,2.0936,2.0976,293450.0649
2007-08-21 15:30:00,20.79,20.84,20.76,20.81,967898.8326848248,2.0976,2.1027,2.0946,2.0996,967898.8327
2007-08-21 15:40:00,20.8,20.8,20.75,20.78,1111219.195849546,2.0986,2.0986,2.0936,2.0966,1111219.1958
2007-08-21 15:50:00,20.78,20.79,20.72,20.74,1186121.9195849546,2.0966,2.0976,2.0906,2.0926,1186121.9196
2007-08-22 09:30:00,20.86,20.96,20.76,20.92,1027561.608300908,2.1047,2.1148,2.0946,2.1107,1027561.6083
2007-08-22 09:40:00,20.92,20.95,20.91,20.91,910181.5823605708,2.1107,2.1138,2.1097,2.1097,910181.5824
2007-08-22 09:50:00,20.92,20.93,20.9,20.91,816796.3683527886,2.1107,2.1117,2.1087,2.1097,816796.3684
2007-08-22 10:00:00,20.91,20.92,20.85,20.87,636511.0246433204,2.1097,2.1107,2.1037,2.1057,636511.0246
2007-08-22 10:10:00,20.87,20.89,20.82,20.84,562256.8093385214,2.1057,2.1077,2.1006,2.1027,562256.8093
2007-08-22 10:20:00,20.83,20.85,20.82,20.85,531452.6588845655,2.1017,2.1037,2.1006,2.1037,531452.6589
2007-08-22 10:30:00,20.85,20.85,20.83,20.83,318741.8936446174,2.1037,2.1037,2.1017,2.1017,318741.8936
2007-08-22 10:40:00,20.83,20.84,20.82,20.84,620298.3138780805,2.1017,2.1027,2.1006,2.1027,620298.3139
2007-08-22 10:50:00,20.84,20.86,20.82,20.84,481517.50972762646,2.1027,2.1047,2.1006,2.1027,481517.5097
2007-08-22 11:00:00,20.85,20.87,20.82,20.84,535667.9636835279,2.1037,2.1057,2.1006,2.1027,535667.9637
2007-08-22 11:10:00,20.84,20.88,20.83,20.88,592736.7055771726,2.1027,2.1067,2.1017,2.1067,592736.7056
2007-08-22 11:20:00,20.88,20.9,20.85,20.87,369325.551232166,2.1067,2.1087,2.1037,2.1057,369325.5512
2007-08-22 11:30:00,20.86,20.92,20.86,20.9,547989.6238651102,2.1047,2.1107,2.1047,2.1087,547989.6239
2007-08-22 11:40:00,20.91,20.92,20.9,20.91,217574.5784695201,2.1097,2.1107,2.1087,2.1097,217574.5785
2007-08-22 11:50:00,20.91,20.92,20.9,20.9,200389.10505836576,2.1097,2.1107,2.1087,2.1087,200389.1051
2007-08-22 12:00:00,20.9,20.96,20.89,20.96,533398.1841763943,2.1087,2.1148,2.1077,2.1148,533398.1842
2007-08-22 12:10:00,20.96,20.97,20.94,20.95,401426.7185473411,2.1148,2.1158,2.1128,2.1138,401426.7185
2007-08-22 12:20:00,20.95,20.96,20.9,20.93,535667.9636835279,2.1138,2.1148,2.1087,2.1117,535667.9637
2007-08-22 12:30:00,20.86,20.96,20.85,20.94,871271.0765239948,2.1047,2.1148,2.1037,2.1128,871271.0765
2007-08-22 12:40:00,20.94,20.97,20.92,20.95,509403.3722438392,2.1128,2.1158,2.1107,2.1138,509403.3722
2007-08-22 12:50:00,20.95,20.97,20.93,20.94,372892.3476005189,2.1138,2.1158,2.1117,2.1128,372892.3476
2007-08-22 13:00:00,20.94,20.97,20.93,20.96,605706.8741893645,2.1128,2.1158,2.1117,2.1148,605706.8742
2007-08-22 13:10:00,20.96,20.97,20.94,20.96,421530.47989623866,2.1148,2.1158,2.1128,2.1148,421530.4799
2007-08-22 13:20:00,20.96,20.97,20.94,20.94,473086.9001297017,2.1148,2.1158,2.1128,2.1128,473086.9001
2007-08-22 13:30:00,20.94,21.07,20.94,21.07,887483.7872892348,2.1128,2.1259,2.1128,2.1259,887483.7873
2007-08-22 13:40:00,21.06,21.09,21.05,21.09,762321.6601815823,2.1249,2.1279,2.1239,2.1279,762321.6602
2007-08-22 13:50:00,21.09,21.09,21.05,21.07,461089.4941634241,2.1279,2.1279,2.1239,2.1259,461089.4942
2007-08-22 14:00:00,21.08,21.1,21.07,21.1,573281.4526588846,2.1269,2.1289,2.1259,2.1289,573281.4527
2007-08-22 14:10:00,21.1,21.12,21.08,21.08,878404.6692607005,2.1289,2.1309,2.1269,2.1269,878404.6693
2007-08-22 14:20:00,21.08,21.09,21.05,21.09,690012.9701686122,2.1269,2.1279,2.1239,2.1279,690012.9702
2007-08-22 14:30:00,21.08,21.11,21.08,21.1,702334.6303501945,2.1269,2.1299,2.1269,2.1289,702334.6304
2007-08-22 14:40:00,21.1,21.11,21.09,21.1,812256.8093385214,2.1289,2.1299,2.1279,2.1289,812256.8093
2007-08-22 14:50:00,21.09,21.12,21.05,21.08,701361.8677042802,2.1279,2.1309,2.1239,2.1269,701361.8677
2007-08-22 15:00:00,21.08,21.08,21.01,21.02,440661.4785992218,2.1269,2.1269,2.1198,2.1208,440661.4786
2007-08-22 15:10:00,21.02,21.1,21.01,21.08,556744.4876783398,2.1208,2.1289,2.1198,2.1269,556744.4877
2007-08-22 15:20:00,21.08,21.09,21.06,21.06,540531.7769130999,2.1269,2.1279,2.1249,2.1249,540531.7769
2007-08-22 15:30:00,21.06,21.13,21.06,21.1,620622.5680933852,2.1249,2.1319,2.1249,2.1289,620622.5681
2007-08-22 15:40:00,21.1,21.12,21.04,21.04,1176718.5473411155,2.1289,2.1309,2.1228,2.1228,1176718.5473
2007-08-22 15:50:00,21.05,21.07,21.02,21.07,1604409.8573281453,2.1239,2.1259,2.1208,2.1259,1604409.8573
2007-08-23 09:30:00,21.24,21.27,21.14,21.22,1841763.942931258,2.143,2.1461,2.1329,2.141,1841763.9429
2007-08-23 09:40:00,21.22,21.22,21.09,21.2,918612.1919584956,2.141,2.141,2.1279,2.139,918612.192
2007-08-23 09:50:00,21.2,21.21,21.07,21.11,1189688.7159533077,2.139,2.14,2.1259,2.1299,1189688.716
2007-08-23 10:00:00,21.11,21.21,21.1,21.19,878728.9234760052,2.1299,2.14,2.1289,2.138,878728.9235
2007-08-23 10:10:00,21.19,21.19,21.1,21.13,783073.9299610895,2.138,2.138,2.1289,2.1319,783073.93
2007-08-23 10:20:00,21.13,21.17,21.1,21.14,327496.7574578469,2.1319,2.136,2.1289,2.1329,327496.7575
2007-08-23 10:30:00,21.14,21.16,21.13,21.15,525616.0830090791,2.1329,2.135,2.1319,2.1339,525616.083
2007-08-23 10:40:00,21.15,21.16,21.13,21.14,239948.11932555123,2.1339,2.135,2.1319,2.1329,239948.1193
2007-08-23 10:50:00,21.14,21.16,21.14,21.16,320363.1647211414,2.1329,2.135,2.1329,2.135,320363.1647
2007-08-23 11:00:00,21.15,21.15,21.09,21.11,421530.47989623866,2.1339,2.1339,2.1279,2.1299,421530.4799
2007-08-23 11:10:00,21.11,21.12,21.09,21.12,270752.2697795071,2.1299,2.1309,2.1279,2.1309,270752.2698
2007-08-23 11:20:00,21.12,21.12,21.08,21.08,447146.56290531775,2.1309,2.1309,2.1269,2.1269,447146.5629
2007-08-23 11:30:00,21.09,21.1,21.06,21.09,296368.3527885863,2.1279,2.1289,2.1249,2.1279,296368.3528
2007-08-23 11:40:00,21.09,21.11,21.08,21.1,260376.1348897536,2.1279,2.1299,2.1269,2.1289,260376.1349
2007-08-23 11:50:00,21.1,21.13,21.07,21.07,939688.7159533076,2.1289,2.1319,2.1259,2.1259,939688.716
2007-08-23 12:00:00,21.08,21.1,21.07,21.09,445849.54604409856,2.1269,2.1289,2.1259,2.1279,445849.546
2007-08-23 12:10:00,21.09,21.14,21.09,21.14,457198.44357976655,2.1279,2.1329,2.1279,2.1329,457198.4436
2007-08-23 12:20:00,21.14,21.16,21.09,21.13,810635.5382619974,2.1329,2.135,2.1279,2.1319,810635.5383
2007-08-23 12:30:00,21.13,21.16,21.13,21.16,299935.14915693906,2.1319,2.135,2.1319,2.135,299935.1492
2007-08-23 12:40:00,21.16,21.16,21.13,21.13,691958.495460441,2.135,2.135,2.1319,2.1319,691958.4955
2007-08-23 12:50:00,21.13,21.14,21.09,21.1,552204.9286640726,2.1319,2.1329,2.1279,2.1289,552204.9287
2007-08-23 13:00:00,21.1,21.12,21.09,21.11,392671.8547341116,2.1289,2.1309,2.1279,2.1299,392671.8547
2007-08-23 13:10:00,21.11,21.14,21.11,21.13,625162.1271076524,2.1299,2.1329,2.1299,2.1319,625162.1271
2007-08-23 13:20:00,21.13,21.15,21.12,21.13,482814.5265888457,2.1319,2.1339,2.1309,2.1319,482814.5266
2007-08-23 13:30:00,21.13,21.18,21.12,21.17,532749.6757457847,2.1319,2.137,2.1309,2.136,532749.6757
2007-08-23 13:40:00,21.17,21.18,21.15,21.15,405966.2775616083,2.136,2.137,2.1339,2.1339,405966.2776
2007-08-23 13:50:00,21.15,21.17,21.13,21.17,461738.0025940337,2.1339,2.136,2.1319,2.136,461738.0026
2007-08-23 14:00:00,21.17,21.17,21.15,21.16,589494.1634241245,2.136,2.136,2.1339,2.135,589494.1634
2007-08-23 14:10:00,21.16,21.16,21.13,21.13,383592.7367055772,2.135,2.135,2.1319,2.1319,383592.7367
2007-08-23 14:20:00,21.13,21.13,21.09,21.11,585927.3670557718,2.1319,2.1319,2.1279,2.1299,585927.3671
2007-08-23 14:30:00,21.11,21.14,21.1,21.14,569066.1478599221,2.1299,2.1329,2.1289,2.1329,569066.1479
2007-08-23 14:40:00,21.14,21.14,21.09,21.11,857003.8910505837,2.1329,2.1329,2.1279,2.1299,857003.8911
2007-08-23 14:50:00,21.11,21.11,21.08,21.1,894293.1258106355,2.1299,2.1299,2.1269,2.1289,894293.1258
2007-08-23 15:00:00,21.1,21.1,21.06,21.08,529182.8793774319,2.1289,2.1289,2.1249,2.1269,529182.8794
2007-08-23 15:10:00,21.08,21.13,21.07,21.13,700389.1050583657,2.1269,2.1319,2.1259,2.1319,700389.1051
2007-08-23 15:20:00,21.13,21.18,21.12,21.16,1062905.317769131,2.1319,2.137,2.1309,2.135,1062905.3178
2007-08-23 15:30:00,21.16,21.16,21.12,21.13,649481.1932555124,2.135,2.135,2.1309,2.1319,649481.1933
2007-08-23 15:40:00,21.13,21.18,21.12,21.17,767509.7276264592,2.1319,2.137,2.1309,2.136,767509.7276
2007-08-23 15:50:00,21.17,21.2,21.15,21.18,1469520.1037613489,2.136,2.139,2.1339,2.137,1469520.1038
2007-08-24 09:30:00,21.05,21.28,20.97,21.19,555771.7250324255,2.1239,2.1471,2.1158,2.138,555771.725
2007-08-24 09:40:00,21.19,21.25,21.19,21.21,701686.1219195849,2.138,2.144,2.138,2.14,701686.1219
2007-08-24 09:50:00,21.21,21.26,21.21,21.22,411478.5992217899,2.14,2.145,2.14,2.141,411478.5992
2007-08-24 10:00:00,21.23,21.3,21.23,21.29,928339.8184176396,2.142,2.1491,2.142,2.1481,928339.8184
2007-08-24 10:10:00,21.29,21.3,21.21,21.23,480220.49286640726,2.1481,2.1491,2.14,2.142,480220.4929
2007-08-24 10:20:00,21.23,21.29,21.22,21.27,387808.0415045396,2.142,2.1481,2.141,2.1461,387808.0415
2007-08-24 10:30:00,21.26,21.27,21.24,21.25,359273.67055771727,2.145,2.1461,2.143,2.144,359273.6706
2007-08-24 10:40:00,21.24,21.26,21.21,21.21,234760.05188067447,2.143,2.145,2.14,2.14,234760.0519
2007-08-24 10:50:00,21.21,21.23,21.19,21.22,335927.36705577176,2.14,2.142,2.138,2.141,335927.3671
2007-08-24 11:00:00,21.22,21.25,21.21,21.24,286964.9805447471,2.141,2.144,2.14,2.143,286964.9805
2007-08-24 11:10:00,21.24,21.24,21.19,21.19,431582.36057068745,2.143,2.143,2.138,2.138,431582.3606
2007-08-24 11:20:00,21.19,21.21,21.18,21.2,416018.1582360571,2.138,2.14,2.137,2.139,416018.1582
2007-08-24 11:30:00,21.2,21.21,21.18,21.18,312905.317769131,2.139,2.14,2.137,2.137,312905.3178
2007-08-24 11:40:00,21.18,21.23,21.17,21.23,399156.93904020754,2.137,2.142,2.136,2.142,399156.939
2007-08-24 11:50:00,21.23,21.25,21.21,21.24,274319.0661478599,2.142,2.144,2.14,2.143,274319.0661
2007-08-24 12:00:00,21.24,21.26,21.22,21.24,621919.5849546044,2.143,2.145,2.141,2.143,621919.585
2007-08-24 12:10:00,21.25,21.26,21.22,21.25,481517.50972762646,2.144,2.145,2.141,2.144,481517.5097
2007-08-24 12:20:00,21.25,21.3,21.25,21.28,586251.6212710765,2.144,2.1491,2.144,2.1471,586251.6213
2007-08-24 12:30:00,21.27,21.28,21.25,21.26,387159.53307393,2.1461,2.1471,2.144,2.145,387159.5331
2007-08-24 12:40:00,21.26,21.27,21.23,21.24,617380.0259403372,2.145,2.1461,2.142,2.143,617380.0259
2007-08-24 12:50:00,21.24,21.26,21.23,21.24,327496.7574578469,2.143,2.145,2.142,2.143,327496.7575
2007-08-24 13:00:00,21.24,21.25,21.21,21.23,488326.8482490273,2.143,2.144,2.14,2.142,488326.8482
2007-08-24 13:10:00,21.23,21.25,21.21,21.23,426070.0389105058,2.142,2.144,2.14,2.142,426070.0389
2007-08-24 13:20:00,21.23,21.25,21.22,21.24,407263.2944228275,2.142,2.144,2.141,2.143,407263.2944
2007-08-24 13:30:00,21.24,21.27,21.22,21.27,476653.6964980545,2.143,2.1461,2.141,2.1461,476653.6965
2007-08-24 13:40:00,21.26,21.28,21.24,21.28,605058.3657587549,2.145,2.1471,2.143,2.1471,605058.3658
2007-08-24 13:50:00,21.28,21.31,21.28,21.29,653047.9896238651,2.1471,2.1501,2.1471,2.1481,653047.9896
2007-08-24 14:00:00,21.29,21.3,21.27,21.28,478274.9675745785,2.1481,2.1491,2.1461,2.1471,478274.9676
2007-08-24 14:10:00,21.28,21.29,21.26,21.27,474059.6627756161,2.1471,2.1481,2.145,2.1461,474059.6628
2007-08-24 14:20:00,21.27,21.28,21.23,21.24,438067.4448767834,2.1461,2.1471,2.142,2.143,438067.4449
2007-08-24 14:30:00,21.24,21.25,21.23,21.23,318093.3852140078,2.143,2.144,2.142,2.142,318093.3852
2007-08-24 14:40:00,21.23,21.24,21.2,21.23,840791.1802853438,2.142,2.143,2.139,2.142,840791.1803
2007-08-24 14:50:00,21.22,21.28,21.22,21.28,539234.7600518807,2.141,2.1471,2.141,2.1471,539234.7601
2007-08-24 15:00:00,21.28,21.3,21.27,21.3,667639.4293125811,2.1471,2.1491,2.1461,2.1491,667639.4293
2007-08-24 15:10:00,21.3,21.3,21.27,21.28,493839.1699092088,2.1491,2.1491,2.1461,2.1471,493839.1699
2007-08-24 15:20:00,21.28,21.3,21.25,21.29,650453.9559014267,2.1471,2.1491,2.144,2.1481,650453.9559
2007-08-24 15:30:00,21.3,21.31,21.28,21.3,1000000.0,2.1491,2.1501,2.1471,2.1491,1000000.0
2007-08-24 15:40:00,21.3,21.35,21.3,21.34,1326199.7405966278,2.1491,2.1541,2.1491,2.1531,1326199.7406
2007-08-24 15:50:00,21.34,21.37,21.33,21.34,1929636.835278859,2.1531,2.1561,2.1521,2.1531,1929636.8353
2007-08-27 09:30:00,21.59,21.79,21.49,21.71,4137159.53307393,2.1783,2.1985,2.1682,2.1904,4137159.5331
2007-08-27 09:40:00,21.7,21.82,21.7,21.8,2540856.0311284047,2.1894,2.2015,2.1894,2.1995,2540856.0311
2007-08-27 09:50:00,21.8,21.89,21.78,21.87,1972438.391699092,2.1995,2.2086,2.1975,2.2066,1972438.3917
2007-08-27 10:00:00,21.88,21.89,21.82,21.86,1594357.9766536965,2.2076,2.2086,2.2015,2.2056,1594357.9767
2007-08-27 10:10:00,21.86,21.89,21.81,21.82,1366407.2632944228,2.2056,2.2086,2.2005,2.2015,1366407.2633
2007-08-27 10:20:00,21.82,21.83,21.79,21.83,1248702.9831387808,2.2015,2.2026,2.1985,2.2026,1248702.9831
2007-08-27 10:30:00,21.83,21.83,21.77,21.79,1076848.2490272373,2.2026,2.2026,2.1965,2.1985,1076848.249
2007-08-27 10:40:00,21.79,21.81,21.73,21.78,1622568.093385214,2.1985,2.2005,2.1925,2.1975,1622568.0934
2007-08-27 10:50:00,21.78,21.87,21.71,21.75,1090142.6718547342,2.1975,2.2066,2.1904,2.1945,1090142.6719
2007-08-27 11:00:00,21.75,21.75,21.72,21.74,593385.2140077822,2.1945,2.1945,2.1915,2.1935,593385.214
2007-08-27 11:10:00,21.74,21.74,21.71,21.72,560635.5382619974,2.1935,2.1935,2.1904,2.1915,560635.5383
2007-08-27 11:20:00,21.72,21.87,21.71,21.77,730544.7470817121,2.1915,2.2066,2.1904,2.1965,730544.7471
2007-08-27 11:30:00,21.77,21.78,21.74,21.75,507782.1011673152,2.1965,2.1975,2.1935,2.1945,507782.1012
2007-08-27 11:40:00,21.75,21.78,21.75,21.76,315175.0972762646,2.1945,2.1975,2.1945,2.1955,315175.0973
2007-08-27 11:50:00,21.75,21.87,21.75,21.76,274643.3203631647,2.1945,2.2066,2.1945,2.1955,274643.3204
2007-08-27 12:00:00,21.76,21.87,21.75,21.75,503891.0505836576,2.1955,2.2066,2.1945,2.1945,503891.0506
2007-08-27 12:10:00,21.75,21.87,21.75,21.79,610570.6874189364,2.1945,2.2066,2.1945,2.1985,610570.6874
2007-08-27 12:20:00,21.79,21.79,21.78,21.79,598573.2814526589,2.1985,2.1985,2.1975,2.1985,598573.2815
2007-08-27 12:30:00,21.79,21.79,21.75,21.76,511024.6433203632,2.1985,2.1985,2.1945,2.1955,511024.6433
2007-08-27 12:40:00,21.76,21.77,21.75,21.77,499675.7457846952,2.1955,2.1965,2.1945,2.1965,499675.7458
2007-08-27 12:50:00,21.77,21.85,21.77,21.84,749351.4915693904,2.1965,2.2046,2.1965,2.2036,749351.4916
2007-08-27 13:00:00,21.84,21.87,21.84,21.86,646562.9053177692,2.2036,2.2066,2.2036,2.2056,646562.9053
2007-08-27 13:10:00,21.86,21.86,21.81,21.81,480544.74708171206,2.2056,2.2056,2.2005,2.2005,480544.7471
2007-08-27 13:20:00,21.81,21.83,21.8,21.8,477302.2049286641,2.2005,2.2026,2.1995,2.1995,477302.2049
2007-08-27 13:30:00,21.8,21.81,21.75,21.76,655317.7691309988,2.1995,2.2005,2.1945,2.1955,655317.7691
2007-08-27 13:40:00,21.76,21.77,21.74,21.75,556420.2334630351,2.1955,2.1965,2.1935,2.1945,556420.2335
2007-08-27 13:50:00,21.75,21.79,21.74,21.78,600194.5525291829,2.1945,2.1985,2.1935,2.1975,600194.5525
2007-08-27 14:00:00,21.78,21.78,21.75,21.76,413099.8702983139,2.1975,2.1975,2.1945,2.1955,413099.8703
2007-08-27 14:10:00,21.76,21.8,21.75,21.78,413424.1245136187,2.1955,2.1995,2.1945,2.1975,413424.1245
2007-08-27 14:20:00,21.78,21.79,21.75,21.75,458495.46044098574,2.1975,2.1985,2.1945,2.1945,458495.4604
2007-08-27 14:30:00,21.75,21.79,21.75,21.76,670881.9714656291,2.1945,2.1985,2.1945,2.1955,670881.9715
2007-08-27 14:40:00,21.76,21.8,21.75,21.75,569714.6562905317,2.1955,2.1995,2.1945,2.1945,569714.6563
2007-08-27 14:50:00,21.76,21.76,21.71,21.72,809662.7756160831,2.1955,2.1955,2.1904,2.1915,809662.7756
2007-08-27 15:00:00,21.72,21.73,21.7,21.71,572632.944228275,2.1915,2.1925,2.1894,2.1904,572632.9442
2007-08-27 15:10:00,21.71,21.72,21.64,21.65,837872.8923476005,2.1904,2.1915,2.1834,2.1844,837872.8923
2007-08-27 15:20:00,21.65,21.72,21.63,21.66,831063.5538261997,2.1844,2.1915,2.1824,2.1854,831063.5538
2007-08-27 15:30:00,21.66,21.68,21.63,21.63,1132295.719844358,2.1854,2.1874,2.1824,2.1824,1132295.7198
2007-08-27 15:40:00,21.63,21.63,21.57,21.61,1890726.329442283,2.1824,2.1824,2.1763,2.1804,1890726.3294
2007-08-27 15:50:00,21.61,21.69,21.61,21.63,3011348.897535668,2.1804,2.1884,2.1804,2.1824,3011348.8975
2007-08-28 09:30:00,21.63,21.84,21.59,21.74,1437094.682230869,2.1824,2.2036,2.1783,2.1935,1437094.6822
2007-08-28 09:40:00,21.73,21.75,21.63,21.68,985732.8145265888,2.1925,2.1945,2.1824,2.1874,985732.8145
2007-08-28 09:50:00,21.68,21.69,21.65,21.65,654020.7522697796,2.1874,2.1884,2.1844,2.1844,654020.7523
2007-08-28 10:00:00,21.65,21.67,21.6,21.62,732490.2723735409,2.1844,2.1864,2.1793,2.1814,732490.2724
2007-08-28 10:10:00,21.62,21.67,21.6,21.62,749351.4915693904,2.1814,2.1864,2.1793,2.1814,749351.4916
2007-08-28 10:20:00,21.61,21.62,21.52,21.54,857003.8910505837,2.1804,2.1814,2.1713,2.1733,857003.8911
2007-08-28 10:30:00,21.55,21.56,21.53,21.56,597276.2645914397,2.1743,2.1753,2.1723,2.1753,597276.2646
2007-08-28 10:40:00,21.56,21.63,21.56,21.59,1156290.5317769132,2.1753,2.1824,2.1753,2.1783,1156290.5318
2007-08-28 10:50:00,21.59,21.63,21.58,21.58,733138.7808041505,2.1783,2.1824,2.1773,2.1773,733138.7808
2007-08-28 11:00:00,21.58,21.63,21.57,21.57,515239.9481193256,2.1773,2.1824,2.1763,2.1763,515239.9481
2007-08-28 11:10:00,21.57,21.58,21.53,21.54,568093.3852140078,2.1763,2.1773,2.1723,2.1733,568093.3852
2007-08-28 11:20:00,21.54,21.55,21.5,21.52,906290.5317769132,2.1733,2.1743,2.1693,2.1713,906290.5318
2007-08-28 11:30:00,21.52,21.55,21.52,21.53,831063.5538261997,2.1713,2.1743,2.1713,2.1723,831063.5538
2007-08-28 11:40:00,21.53,21.54,21.47,21.47,690661.4785992218,2.1723,2.1733,2.1662,2.1662,690661.4786
2007-08-28 11:50:00,21.47,21.51,21.47,21.51,472114.1374837873,2.1662,2.1703,2.1662,2.1703,472114.1375
2007-08-28 12:00:00,21.51,21.51,21.44,21.46,544747.0817120622,2.1703,2.1703,2.1632,2.1652,544747.0817
2007-08-28 12:10:00,21.46,21.47,21.43,21.45,597600.5188067445,2.1652,2.1662,2.1622,2.1642,597600.5188
2007-08-28 12:20:00,21.45,21.47,21.42,21.47,593060.9597924773,2.1642,2.1662,2.1612,2.1662,593060.9598
2007-08-28 12:30:00,21.47,21.47,21.43,21.44,358300.9079118029,2.1662,2.1662,2.1622,2.1632,358300.9079
2007-08-28 12:40:00,21.44,21.44,21.4,21.44,494163.4241245136,2.1632,2.1632,2.1592,2.1632,494163.4241
2007-08-28 12:50:00,21.44,21.45,21.4,21.41,441634.2412451362,2.1632,2.1642,2.1592,2.1602,441634.2412
2007-08-28 13:00:00,21.41,21.42,21.38,21.39,452334.6303501946,2.1602,2.1612,2.1571,2.1582,452334.6304
2007-08-28 13:10:00,21.39,21.4,21.38,21.38,437094.682230869,2.1582,2.1592,2.1571,2.1571,437094.6822
2007-08-28 13:20:00,21.38,21.38,21.37,21.38,500648.5084306096,2.1571,2.1571,2.1561,2.1571,500648.5084
2007-08-28 13:30:00,21.39,21.4,21.37,21.39,520103.76134889753,2.1582,2.1592,2.1561,2.1582,520103.7613
2007-08-28 13:40:00,21.4,21.47,21.39,21.42,558041.504539559,2.1592,2.1662,2.1582,2.1612,558041.5045
2007-08-28 13:50:00,21.42,21.47,21.42,21.47,392347.6005188068,2.1612,2.1662,2.1612,2.1662,392347.6005
2007-08-28 14:00:00,21.47,21.48,21.39,21.4,899805.4474708171,2.1662,2.1672,2.1582,2.1592,899805.4475
2007-08-28 14:10:00,21.41,21.44,21.41,21.42,676394.2931258107,2.1602,2.1632,2.1602,2.1612,676394.2931
2007-08-28 14:20:00,21.42,21.46,21.41,21.46,490920.88197146566,2.1612,2.1652,2.1602,2.1652,490920.882
2007-08-28 14:30:00,21.46,21.46,21.36,21.37,789559.0142671855,2.1652,2.1652,2.1551,2.1561,789559.0143
2007-08-28 14:40:00,21.37,21.37,21.33,21.35,1053826.1997405966,2.1561,2.1561,2.1521,2.1541,1053826.1997
2007-08-28 14:50:00,21.35,21.37,21.34,21.37,719520.1037613489,2.1541,2.1561,2.1531,2.1561,719520.1038
2007-08-28 15:00:00,21.37,21.39,21.33,21.37,681582.3605706875,2.1561,2.1582,2.1521,2.1561,681582.3606
2007-08-28 15:10:00,21.37,21.42,21.35,21.39,764267.1854734112,2.1561,2.1612,2.1541,2.1582,764267.1855
2007-08-28 15:20:00,21.39,21.39,21.36,21.37,1187418.9364461738,2.1582,2.1582,2.1551,2.1561,1187418.9364
2007-08-28 15:30:00,21.37,21.37,21.29,21.31,1337872.8923476003,2.1561,2.1561,2.1481,2.1501,1337872.8923
2007-08-28 15:40:00,21.31,21.32,21.27,21.3,1855382.61997406,2.1501,2.1511,2.1461,2.1491,1855382.62
2007-08-28 15:50:00,21.3,21.36,21.28,21.35,2665693.9040207523,2.1491,2.1551,2.1471,2.1541,2665693.904
2007-08-29 09:30:00,21.67,21.89,21.67,21.71,3626134.889753567,2.1864,2.2086,2.1864,2.1904,3626134.8898
2007-08-29 09:40:00,21.71,21.71,21.56,21.63,1717898.832684825,2.1904,2.1904,2.1753,2.1824,1717898.8327
2007-08-29 09:50:00,21.63,21.67,21.61,21.63,697795.0713359274,2.1824,2.1864,2.1804,2.1824,697795.0713
2007-08-29 10:00:00,21.63,21.74,21.61,21.72,1343060.9597924773,2.1824,2.1935,2.1804,2.1915,1343060.9598
2007-08-29 10:10:00,21.71,21.72,21.62,21.63,1131647.2114137483,2.1904,2.1915,2.1814,2.1824,1131647.2114
2007-08-29 10:20:00,21.63,21.86,21.34,21.39,4238326.848249028,2.1824,2.2056,2.1531,2.1582,4238326.8482
2007-08-29 10:30:00,21.39,21.5,21.05,21.28,9677691.30998703,2.1582,2.1693,2.1239,2.1471,9677691.31
2007-08-29 10:40:00,21.28,21.3,21.17,21.22,3679312.5810635537,2.1471,2.1491,2.136,2.141,3679312.5811
2007-08-29 10:50:00,21.21,21.34,21.15,21.33,2128080.4150453955,2.14,2.1531,2.1339,2.1521,2128080.415
2007-08-29 11:00:00,21.33,21.43,21.3,21.4,2122892.3476005187,2.1521,2.1622,2.1491,2.1592,2122892.3476
2007-08-29 11:10:00,21.4,21.46,21.28,21.45,1618677.0428015564,2.1592,2.1652,2.1471,2.1642,1618677.0428
2007-08-29 11:20:00,21.44,21.48,21.41,21.43,983787.28923476,2.1632,2.1672,2.1602,2.1622,983787.2892
2007-08-29 11:30:00,21.43,21.44,21.42,21.42,1030155.6420233464,2.1622,2.1632,2.1612,2.1612,1030155.642
2007-08-29 11:40:00,21.42,21.45,21.42,21.43,1023994.8119325552,2.1612,2.1642,2.1612,2.1622,1023994.8119
2007-08-29 11:50:00,21.43,21.45,21.4,21.42,410181.58236057067,2.1622,2.1642,2.1592,2.1612,410181.5824
2007-08-29 12:00:00,21.42,21.44,21.42,21.42,575875.486381323,2.1612,2.1632,2.1612,2.1612,575875.4864
2007-08-29 12:10:00,21.42,21.44,21.42,21.42,479247.7302204929,2.1612,2.1632,2.1612,2.1612,479247.7302
2007-08-29 12:20:00,21.42,21.44,21.39,21.4,448767.8339818418,2.1612,2.1632,2.1582,2.1592,448767.834
2007-08-29 12:30:00,21.39,21.4,21.37,21.38,463359.2736705577,2.1582,2.1592,2.1561,2.1571,463359.2737
2007-08-29 12:40:00,21.39,21.39,21.36,21.36,250000.0,2.1582,2.1582,2.1551,2.1551,250000.0
2007-08-29 12:50:00,21.37,21.37,21.31,21.33,627756.1608300908,2.1561,2.1561,2.1501,2.1521,627756.1608
2007-08-29 13:00:00,21.33,21.34,21.31,21.32,693904.0207522698,2.1521,2.1531,2.1501,2.1511,693904.0208
2007-08-29 13:10:00,21.32,21.42,21.3,21.4,895265.88845655,2.1511,2.1612,2.1491,2.1592,895265.8885
2007-08-29 13:20:00,21.39,21.45,21.39,21.42,1023994.8119325552,2.1582,2.1642,2.1582,2.1612,1023994.8119
2007-08-29 13:30:00,21.42,21.46,21.36,21.39,1280479.8962386511,2.1612,2.1652,2.1551,2.1582,1280479.8962
2007-08-29 13:40:00,21.39,21.44,21.37,21.38,738326.8482490273,2.1582,2.1632,2.1561,2.1571,738326.8482
2007-08-29 13:50:00,21.38,21.43,21.37,21.43,627431.906614786,2.1571,2.1622,2.1561,2.1622,627431.9066
2007-08-29 14:00:00,21.43,21.5,21.42,21.47,872568.093385214,2.1622,2.1693,2.1612,2.1662,872568.0934
2007-08-29 14:10:00,21.47,21.53,21.47,21.49,896887.1595330739,2.1662,2.1723,2.1662,2.1682,896887.1595
2007-08-29 14:20:00,21.48,21.49,21.44,21.46,455577.17250324256,2.1672,2.1682,2.1632,2.1652,455577.1725
2007-08-29 14:30:00,21.46,21.51,21.43,21.47,818417.6394293125,2.1652,2.1703,2.1622,2.1662,818417.6394
2007-08-29 14:40:00,21.47,21.47,21.41,21.42,874837.8728923476,2.1662,2.1662,2.1602,2.1612,874837.8729
2007-08-29 14:50:00,21.43,21.47,21.4,21.45,692282.7496757458,2.1622,2.1662,2.1592,2.1642,692282.7497
2007-08-29 15:00:00,21.45,21.48,21.42,21.47,601167.3151750973,2.1642,2.1672,2.1612,2.1662,601167.3152
2007-08-29 15:10:00,21.47,21.52,21.43,21.45,644941.6342412451,2.1662,2.1713,2.1622,2.1642,644941.6342
2007-08-29 15:20:00,21.45,21.45,21.36,21.41,750648.5084306096,2.1642,2.1642,2.1551,2.1602,750648.5084
2007-08-29 15:30:00,21.41,21.44,21.36,21.42,1131322.9571984436,2.1602,2.1632,2.1551,2.1612,1131322.9572
2007-08-29 15:40:00,21.43,21.46,21.4,21.46,1744811.9325551232,2.1622,2.1652,2.1592,2.1652,1744811.9326
2007-08-29 15:50:00,21.46,21.56,21.45,21.53,3226653.6964980545,2.1652,2.1753,2.1642,2.1723,3226653.6965
2007-08-30 09:30:00,21.36,21.43,21.31,21.34,1252918.2879377431,2.1551,2.1622,2.1501,2.1531,1252918.2879
2007-08-30 09:40:00,21.35,21.39,21.29,21.38,1161802.8534370947,2.1541,2.1582,2.1481,2.1571,1161802.8534
2007-08-30 09:50:00,21.38,21.5,21.38,21.45,980869.0012970167,2.1571,2.1693,2.1571,2.1642,980869.0013
2007-08-30 10:00:00,21.45,21.48,21.41,21.45,1043450.064850843,2.1642,2.1672,2.1602,2.1642,1043450.0649
2007-08-30 10:10:00,21.45,21.46,21.4,21.44,675745.7846952011,2.1642,2.1652,2.1592,2.1632,675745.7847
2007-08-30 10:20:00,21.44,21.44,21.36,21.39,539559.0142671855,2.1632,2.1632,2.1551,2.1582,539559.0143
2007-08-30 10:30:00,21.39,21.39,21.34,21.34,652075.2269779508,2.1582,2.1582,2.1531,2.1531,652075.227
2007-08-30 10:40:00,21.34,21.4,21.34,21.4,714007.7821011674,2.1531,2.1592,2.1531,2.1592,714007.7821
2007-08-30 10:50:00,21.4,21.4,21.31,21.31,640402.0752269779,2.1592,2.1592,2.1501,2.1501,640402.0752
2007-08-30 11:00:00,21.31,21.35,21.3,21.32,734111.5434500648,2.1501,2.1541,2.1491,2.1511,734111.5435
2007-08-30 11:10:00,21.32,21.36,21.31,21.35,678339.8184176395,2.1511,2.1551,2.1501,2.1541,678339.8184
2007-08-30 11:20:00,21.35,21.36,21.33,21.35,655966.2775616084,2.1541,2.1551,2.1521,2.1541,655966.2776
2007-08-30 11:30:00,21.35,21.35,21.32,21.32,389429.31258106354,2.1541,2.1541,2.1511,2.1511,389429.3126
2007-08-30 11:40:00,21.32,21.34,21.31,21.32,620622.5680933852,2.1511,2.1531,2.1501,2.1511,620622.5681
2007-08-30 11:50:00,21.31,21.32,21.29,21.29,542801.5564202334,2.1501,2.1511,2.1481,2.1481,542801.5564
2007-08-30 12:00:00,21.29,21.3,21.24,21.25,804474.7081712063,2.1481,2.1491,2.143,2.144,804474.7082
2007-08-30 12:10:00,21.25,21.3,21.21,21.21,946173.8002594034,2.144,2.1491,2.14,2.14,946173.8003
2007-08-30 12:20:00,21.21,21.28,21.19,21.23,1137483.7872892348,2.14,2.1471,2.138,2.142,1137483.7873
2007-08-30 12:30:00,21.23,21.33,21.22,21.31,694552.5291828794,2.142,2.1521,2.141,2.1501,694552.5292
2007-08-30 12:40:00,21.31,21.38,21.31,21.36,555771.7250324255,2.1501,2.1571,2.1501,2.1551,555771.725
2007-08-30 12:50:00,21.35,21.36,21.33,21.34,513294.4228274968,2.1541,2.1551,2.1521,2.1531,513294.4228
2007-08-30 13:00:00,21.34,21.36,21.33,21.35,661478.5992217899,2.1531,2.1551,2.1521,2.1541,661478.5992
2007-08-30 13:10:00,21.35,21.37,21.35,21.36,308690.0129701686,2.1541,2.1561,2.1541,2.1551,308690.013
2007-08-30 13:20:00,21.36,21.36,21.34,21.36,382295.719844358,2.1551,2.1551,2.1531,2.1551,382295.7198
2007-08-30 13:30:00,21.36,21.37,21.35,21.37,529182.8793774319,2.1551,2.1561,2.1541,2.1561,529182.8794
2007-08-30 13:40:00,21.37,21.38,21.35,21.36,377431.906614786,2.1561,2.1571,2.1541,2.1551,377431.9066
2007-08-30 13:50:00,21.36,21.41,21.33,21.4,438067.4448767834,2.1551,2.1602,2.1521,2.1592,438067.4449
2007-08-30 14:00:00,21.41,21.42,21.34,21.36,351167.31517509726,2.1602,2.1612,2.1531,2.1551,351167.3152
2007-08-30 14:10:00,21.36,21.38,21.35,21.36,415369.6498054475,2.1551,2.1571,2.1541,2.1551,415369.6498
2007-08-30 14:20:00,21.36,21.36,21.31,21.31,439364.4617380026,2.1551,2.1551,2.1501,2.1501,439364.4617
2007-08-30 14:30:00,21.31,21.34,21.3,21.33,493839.1699092088,2.1501,2.1531,2.1491,2.1521,493839.1699
2007-08-30 14:40:00,21.34,21.35,21.31,21.32,450713.3592736706,2.1531,2.1541,2.1501,2.1511,450713.3593
2007-08-30 14:50:00,21.31,21.33,21.3,21.32,400129.70168612193,2.1501,2.1521,2.1491,2.1511,400129.7017
2007-08-30 15:00:00,21.32,21.38,21.31,21.37,1368352.7885862517,2.1511,2.1571,2.1501,2.1561,1368352.7886
2007-08-30 15:10:00,21.37,21.38,21.35,21.37,394293.1258106356,2.1561,2.1571,2.1541,2.1561,394293.1258
2007-08-30 15:20:00,21.37,21.38,21.35,21.36,683852.140077821,2.1561,2.1571,2.1541,2.1551,683852.1401
2007-08-30 15:30:00,21.35,21.38,21.34,21.35,760700.3891050584,2.1541,2.1571,2.1531,2.1541,760700.3891
2007-08-30 15:40:00,21.35,21.36,21.32,21.35,862191.9584954605,2.1541,2.1551,2.1511,2.1541,862191.9585
2007-08-30 15:50:00,21.35,21.38,21.34,21.36,1389105.0583657587,2.1541,2.1571,2.1531,2.1551,1389105.0584
2007-08-31 09:30:00,21.48,21.52,21.34,21.34,1271076.523994812,2.1672,2.1713,2.1531,2.1531,1271076.524
2007-08-31 09:40:00,21.34,21.37,21.3,21.34,683852.140077821,2.1531,2.1561,2.1491,2.1531,683852.1401
2007-08-31 09:50:00,21.34,21.38,21.32,21.35,678664.0726329442,2.1531,2.1571,2.1511,2.1541,678664.0726
2007-08-31 10:00:00,21.35,21.42,21.27,21.27,1531776.9130998703,2.1541,2.1612,2.1461,2.1461,1531776.9131
2007-08-31 10:10:00,21.26,21.29,21.21,21.28,835927.3670557718,2.145,2.1481,2.14,2.1471,835927.3671
2007-08-31 10:20:00,21.28,21.34,21.25,21.34,626134.8897535668,2.1471,2.1531,2.144,2.1531,626134.8898
2007-08-31 10:30:00,21.34,21.4,21.32,21.36,804798.962386511,2.1531,2.1592,2.1511,2.1551,804798.9624
2007-08-31 10:40:00,21.36,21.41,21.34,21.4,933852.140077821,2.1551,2.1602,2.1531,2.1592,933852.1401
2007-08-31 10:50:00,21.4,21.43,21.38,21.38,428339.8184176394,2.1592,2.1622,2.1571,2.1571,428339.8184
2007-08-31 11:00:00,21.38,21.4,21.32,21.33,701361.8677042802,2.1571,2.1592,2.1511,2.1521,701361.8677
2007-08-31 11:10:00,21.33,21.4,21.31,21.35,681582.3605706875,2.1521,2.1592,2.1501,2.1541,681582.3606
2007-08-31 11:20:00,21.35,21.37,21.32,21.37,423151.75097276265,2.1541,2.1561,2.1511,2.1561,423151.751
2007-08-31 11:30:00,21.37,21.42,21.37,21.41,356031.1284046693,2.1561,2.1612,2.1561,2.1602,356031.1284
2007-08-31 11:40:00,21.4,21.41,21.37,21.39,332684.8249027237,2.1592,2.1602,2.1561,2.1582,332684.8249
2007-08-31 11:50:00,21.39,21.45,21.39,21.42,437418.9364461738,2.1582,2.1642,2.1582,2.1612,437418.9364
2007-08-31 12:00:00,21.43,21.43,21.38,21.38,310311.2840466926,2.1622,2.1622,2.1571,2.1571,310311.284
2007-08-31 12:10:00,21.39,21.43,21.39,21.42,277237.35408560315,2.1582,2.1622,2.1582,2.1612,277237.3541
2007-08-31 12:20:00,21.42,21.44,21.41,21.41,398508.43060959794,2.1612,2.1632,2.1602,2.1602,398508.4306
2007-08-31 12:30:00,21.41,21.45,21.41,21.44,614785.9922178988,2.1602,2.1642,2.1602,2.1632,614785.9922
2007-08-31 12:40:00,21.44,21.45,21.43,21.43,509403.3722438392,2.1632,2.1642,2.1622,2.1622,509403.3722
2007-08-31 12:50:00,21.43,21.44,21.41,21.42,193255.51232166012,2.1622,2.1632,2.1602,2.1612,193255.5123
2007-08-31 13:00:00,21.42,21.44,21.39,21.41,397211.4137483788,2.1612,2.1632,2.1582,2.1602,397211.4137
2007-08-31 13:10:00,21.41,21.42,21.39,21.41,250324.2542153048,2.1602,2.1612,2.1582,2.1602,250324.2542
2007-08-31 13:20:00,21.41,21.45,21.41,21.45,433852.140077821,2.1602,2.1642,2.1602,2.1642,433852.1401
2007-08-31 13:30:00,21.45,21.48,21.44,21.47,694876.7833981842,2.1642,2.1672,2.1632,2.1662,694876.7834
2007-08-31 13:40:00,21.46,21.48,21.42,21.43,517509.7276264592,2.1652,2.1672,2.1612,2.1622,517509.7276
2007-08-31 13:50:00,21.42,21.45,21.41,21.44,176718.54734111545,2.1612,2.1642,2.1602,2.1632,176718.5473
2007-08-31 14:00:00,21.44,21.48,21.44,21.48,238002.59403372245,2.1632,2.1672,2.1632,2.1672,238002.594
2007-08-31 14:10:00,21.48,21.5,21.48,21.49,369649.8054474708,2.1672,2.1693,2.1672,2.1682,369649.8054
2007-08-31 14:20:00,21.49,21.5,21.46,21.47,459468.22308690014,2.1682,2.1693,2.1652,2.1662,459468.2231
2007-08-31 14:30:00,21.47,21.49,21.46,21.48,358300.9079118029,2.1662,2.1682,2.1652,2.1672,358300.9079
2007-08-31 14:40:00,21.48,21.48,21.46,21.47,375810.635538262,2.1672,2.1672,2.1652,2.1662,375810.6355
2007-08-31 14:50:00,21.47,21.47,21.42,21.42,503891.0505836576,2.1662,2.1662,2.1612,2.1612,503891.0506
2007-08-31 15:00:00,21.42,21.46,21.42,21.46,355382.6199740597,2.1612,2.1652,2.1612,2.1652,355382.62
2007-08-31 15:10:00,21.46,21.47,21.4,21.4,488975.35667963687,2.1652,2.1662,2.1592,2.1592,488975.3567
2007-08-31 15:20:00,21.4,21.41,21.35,21.4,417315.1750972763,2.1592,2.1602,2.1541,2.1592,417315.1751
2007-08-31 15:30:00,21.4,21.47,21.4,21.46,685473.411154345,2.1592,2.1662,2.1592,2.1652,685473.4112
2007-08-31 15:40:00,21.46,21.48,21.42,21.42,1250648.5084306097,2.1652,2.1672,2.1612,2.1612,1250648.5084
2007-08-31 15:50:00,21.42,21.44,21.37,21.37,2355382.6199740595,2.1612,2.1632,2.1561,2.1561,2355382.62
2007-09-04 09:30:00,21.41,21.56,21.41,21.54,2033722.4383916992,2.1602,2.1753,2.1602,2.1733,2033722.4384
2007-09-04 09:40:00,21.54,21.57,21.5,21.5,883592.7367055772,2.1733,2.1763,2.1693,2.1693,883592.7367
2007-09-04 09:50:00,21.5,21.52,21.4,21.43,751945.5252918288,2.1693,2.1713,2.1592,2.1622,751945.5253
2007-09-04 10:00:00,21.43,21.52,21.42,21.5,1123540.8560311284,2.1622,2.1713,2.1612,2.1693,1123540.856
2007-09-04 10:10:00,21.5,21.54,21.5,21.54,545719.8443579767,2.1693,2.1733,2.1693,2.1733,545719.8444
2007-09-04 10:20:00,21.53,21.54,21.5,21.52,581387.8080415046,2.1723,2.1733,2.1693,2.1713,581387.808
2007-09-04 10:30:00,21.52,21.56,21.51,21.52,517509.7276264592,2.1713,2.1753,2.1703,2.1713,517509.7276
2007-09-04 10:40:00,21.52,21.53,21.49,21.5,461738.0025940337,2.1713,2.1723,2.1682,2.1693,461738.0026
2007-09-04 10:50:00,21.5,21.54,21.49,21.53,421854.73411154345,2.1693,2.1733,2.1682,2.1723,421854.7341
2007-09-04 11:00:00,21.53,21.54,21.51,21.54,324254.21530479897,2.1723,2.1733,2.1703,2.1733,324254.2153
2007-09-04 11:10:00,21.54,21.55,21.54,21.54,380025.9403372244,2.1733,2.1743,2.1733,2.1733,380025.9403
2007-09-04 11:20:00,21.54,21.55,21.53,21.54,394941.6342412452,2.1733,2.1743,2.1723,2.1733,394941.6342
2007-09-04 11:30:00,21.54,21.54,21.48,21.48,457846.95201037615,2.1733,2.1733,2.1672,2.1672,457846.952
2007-09-04 11:40:00,21.48,21.49,21.46,21.47,430285.34370946826,2.1672,2.1682,2.1652,2.1662,430285.3437
2007-09-04 11:50:00,21.47,21.49,21.46,21.46,283398.1841763943,2.1662,2.1682,2.1652,2.1652,283398.1842
2007-09-04 12:00:00,21.46,21.47,21.44,21.46,324902.72373540857,2.1652,2.1662,2.1632,2.1652,324902.7237
2007-09-04 12:10:00,21.46,21.46,21.44,21.44,419584.95460440987,2.1652,2.1652,2.1632,2.1632,419584.9546
2007-09-04 12:20:00,21.45,21.47,21.44,21.47,191634.2412451362,2.1642,2.1662,2.1632,2.1662,191634.2412
2007-09-04 12:30:00,21.47,21.5,21.46,21.49,371595.3307392996,2.1662,2.1693,2.1652,2.1682,371595.3307
2007-09-04 12:40:00,21.49,21.49,21.47,21.47,249675.7457846952,2.1682,2.1682,2.1662,2.1662,249675.7458
2007-09-04 12:50:00,21.48,21.49,21.45,21.45,336575.8754863813,2.1672,2.1682,2.1642,2.1642,336575.8755
2007-09-04 13:00:00,21.45,21.49,21.45,21.46,412451.3618677043,2.1642,2.1682,2.1642,2.1652,412451.3619
2007-09-04 13:10:00,21.46,21.52,21.45,21.51,523670.5577172503,2.1652,2.1713,2.1642,2.1703,523670.5577
2007-09-04 13:20:00,21.51,21.54,21.51,21.52,252918.2879377432,2.1703,2.1733,2.1703,2.1713,252918.2879
2007-09-04 13:30:00,21.52,21.52,21.5,21.51,196822.308690013,2.1713,2.1713,2.1693,2.1703,196822.3087
2007-09-04 13:40:00,21.51,21.52,21.5,21.52,289883.26848249027,2.1703,2.1713,2.1693,2.1713,289883.2685
2007-09-04 13:50:00,21.51,21.52,21.51,21.52,265888.4565499352,2.1703,2.1713,2.1703,2.1713,265888.4565
2007-09-04 14:00:00,21.52,21.52,21.5,21.51,369974.0596627756,2.1713,2.1713,2.1693,2.1703,369974.0597
2007-09-04 14:10:00,21.51,21.52,21.51,21.52,272697.7950713359,2.1703,2.1713,2.1703,2.1713,272697.7951
2007-09-04 14:20:00,21.52,21.53,21.48,21.48,538586.2516212711,2.1713,2.1723,2.1672,2.1672,538586.2516
2007-09-04 14:30:00,21.48,21.51,21.48,21.51,370298.3138780804,2.1672,2.1703,2.1672,2.1703,370298.3139
2007-09-04 14:40:00,21.51,21.51,21.47,21.48,418612.1919584955,2.1703,2.1703,2.1662,2.1672,418612.192
2007-09-04 14:50:00,21.48,21.49,21.46,21.47,541828.7937743191,2.1672,2.1682,2.1652,2.1662,541828.7938
2007-09-04 15:00:00,21.47,21.47,21.42,21.45,1048638.1322957198,2.1662,2.1662,2.1612,2.1642,1048638.1323
2007-09-04 15:10:00,21.45,21.47,21.43,21.46,679961.0894941634,2.1642,2.1662,2.1622,2.1652,679961.0895
2007-09-04 15:20:00,21.46,21.5,21.46,21.48,1158236.057068742,2.1652,2.1693,2.1652,2.1672,1158236.0571
2007-09-04 15:30:00,21.47,21.51,21.46,21.51,799610.8949416343,2.1662,2.1703,2.1652,2.1703,799610.8949
2007-09-04 15:40:00,21.51,21.51,21.47,21.5,1091115.4345006486,2.1703,2.1703,2.1662,2.1693,1091115.4345
2007-09-04 15:50:00,21.5,21.53,21.48,21.5,1742866.4072632946,2.1693,2.1723,2.1672,2.1693,1742866.4073
2007-09-05 09:30:00,21.19,21.27,21.06,21.25,3030155.6420233464,2.138,2.1461,2.1249,2.144,3030155.642
2007-09-05 09:40:00,21.25,21.29,21.21,21.23,1462710.7652399482,2.144,2.1481,2.14,2.142,1462710.7652
2007-09-05 09:50:00,21.24,21.24,21.2,21.21,1136511.0246433204,2.143,2.143,2.139,2.14,1136511.0246
2007-09-05 10:00:00,21.21,21.21,21.14,21.16,1196173.8002594034,2.14,2.14,2.1329,2.135,1196173.8003
2007-09-05 10:10:00,21.16,21.16,21.07,21.13,1586251.6212710766,2.135,2.135,2.1259,2.1319,1586251.6213
2007-09-05 10:20:00,21.13,21.17,21.09,21.16,1087548.6381322958,2.1319,2.136,2.1279,2.135,1087548.6381
2007-09-05 10:30:00,21.16,21.2,21.16,21.18,631322.9571984436,2.135,2.139,2.135,2.137,631322.9572
2007-09-05 10:40:00,21.18,21.18,21.1,21.1,687094.6822308691,2.137,2.137,2.1289,2.1289,687094.6822
2007-09-05 10:50:00,21.1,21.11,21.08,21.08,868677.0428015564,2.1289,2.1299,2.1269,2.1269,868677.0428
2007-09-05 11:00:00,21.08,21.09,21.05,21.05,815823.6057068742,2.1269,2.1279,2.1239,2.1239,815823.6057
2007-09-05 11:10:00,21.05,21.1,21.05,21.09,746433.2036316473,2.1239,2.1289,2.1239,2.1279,746433.2036
2007-09-05 11:20:00,21.09,21.09,21.05,21.08,626783.3981841764,2.1279,2.1279,2.1239,2.1269,626783.3982
2007-09-05 11:30:00,21.08,21.09,21.05,21.05,335603.11284046696,2.1269,2.1279,2.1239,2.1239,335603.1128
2007-09-05 11:40:00,21.05,21.07,21.01,21.02,724059.662775616,2.1239,2.1259,2.1198,2.1208,724059.6628
2007-09-05 11:50:00,21.02,21.06,21.02,21.05,550583.6575875486,2.1208,2.1249,2.1208,2.1239,550583.6576
2007-09-05 12:00:00,21.05,21.06,21.02,21.04,821984.4357976654,2.1239,2.1249,2.1208,2.1228,821984.4358
2007-09-05 12:10:00,21.04,21.07,21.04,21.07,741569.3904020753,2.1228,2.1259,2.1228,2.1259,741569.3904
2007-09-05 12:20:00,21.07,21.11,21.07,21.11,626783.3981841764,2.1259,2.1299,2.1259,2.1299,626783.3982
2007-09-05 12:30:00,21.11,21.12,21.08,21.09,805447.4708171206,2.1299,2.1309,2.1269,2.1279,805447.4708
2007-09-05 12:40:00,21.08,21.11,21.08,21.1,681258.1063553826,2.1269,2.1299,2.1269,2.1289,681258.1064
2007-09-05 12:50:00,21.1,21.15,21.09,21.14,856031.1284046692,2.1289,2.1339,2.1279,2.1329,856031.1284
2007-09-05 13:00:00,21.14,21.19,21.07,21.17,1196498.0544747082,2.1329,2.138,2.1259,2.136,1196498.0545
2007-09-05 13:10:00,21.17,21.17,21.13,21.13,460440.9857328145,2.136,2.136,2.1319,2.1319,460440.9857
2007-09-05 13:20:00,21.13,21.15,21.11,21.12,453307.392996109,2.1319,2.1339,2.1299,2.1309,453307.393
2007-09-05 13:30:00,21.11,21.15,21.09,21.14,514915.6939040208,2.1299,2.1339,2.1279,2.1329,514915.6939
2007-09-05 13:40:00,21.13,21.14,21.11,21.12,510700.3891050584,2.1319,2.1329,2.1299,2.1309,510700.3891
2007-09-05 13:50:00,21.12,21.12,21.08,21.09,507133.5927367056,2.1309,2.1309,2.1269,2.1279,507133.5927
2007-09-05 14:00:00,21.09,21.12,21.05,21.06,995460.4409857328,2.1279,2.1309,2.1239,2.1249,995460.441
2007-09-05 14:10:00,21.07,21.1,21.05,21.1,484435.7976653696,2.1259,2.1289,2.1239,2.1289,484435.7977
2007-09-05 14:20:00,21.09,21.09,21.02,21.03,666342.4124513619,2.1279,2.1279,2.1208,2.1218,666342.4125
2007-09-05 14:30:00,21.04,21.07,21.04,21.05,950713.3592736706,2.1228,2.1259,2.1228,2.1239,950713.3593
2007-09-05 14:40:00,21.05,21.06,21.02,21.02,626783.3981841764,2.1239,2.1249,2.1208,2.1208,626783.3982
2007-09-05 14:50:00,21.02,21.03,21.01,21.01,834630.3501945526,2.1208,2.1218,2.1198,2.1198,834630.3502
2007-09-05 15:00:00,21.02,21.03,21.0,21.02,705252.9182879378,2.1208,2.1218,2.1188,2.1208,705252.9183
2007-09-05 15:10:00,21.02,21.09,21.01,21.03,4705252.9182879375,2.1208,2.1279,2.1198,2.1218,4705252.9183
2007-09-05 15:20:00,21.03,21.03,20.99,21.01,877756.1608300908,2.1218,2.1218,2.1178,2.1198,877756.1608
2007-09-05 15:30:00,21.01,21.08,21.01,21.06,1436121.9195849546,2.1198,2.1269,2.1198,2.1249,1436121.9196
2007-09-05 15:40:00,21.06,21.17,21.06,21.17,2467250.324254215,2.1249,2.136,2.1249,2.136,2467250.3243
2007-09-05 15:50:00,21.17,21.17,21.11,21.15,3145265.88845655,2.136,2.136,2.1299,2.1339,3145265.8885
2007-09-06 09:30:00,21.23,21.28,21.08,21.1,1148832.6848249028,2.142,2.1471,2.1269,2.1289,1148832.6848
2007-09-06 09:40:00,21.11,21.14,21.07,21.09,814850.8430609598,2.1299,2.1329,2.1259,2.1279,814850.8431
2007-09-06 09:50:00,21.09,21.23,21.05,21.05,682555.1232166018,2.1279,2.142,2.1239,2.1239,682555.1232
2007-09-06 10:00:00,21.05,21.08,21.02,21.02,882619.9740596628,2.1239,2.1269,2.1208,2.1208,882619.9741
2007-09-06 10:10:00,21.02,21.04,20.92,20.99,1241569.3904020754,2.1208,2.1228,2.1107,2.1178,1241569.3904
2007-09-06 10:20:00,21.0,21.0,20.94,20.95,812256.8093385214,2.1188,2.1188,2.1128,2.1138,812256.8093
2007-09-06 10:30:00,20.95,20.99,20.92,20.98,1154669.260700389,2.1138,2.1178,2.1107,2.1168,1154669.2607
2007-09-06 10:40:00,20.98,21.0,20.96,20.99,630025.9403372244,2.1168,2.1188,2.1148,2.1178,630025.9403
2007-09-06 10:50:00,20.99,21.03,20.97,21.0,847924.7730220493,2.1178,2.1218,2.1158,2.1188,847924.773
2007-09-06 11:00:00,21.0,21.02,21.0,21.01,464656.2905317769,2.1188,2.1208,2.1188,2.1198,464656.2905
2007-09-06 11:10:00,21.01,21.03,21.01,21.03,463359.2736705577,2.1198,2.1218,2.1198,2.1218,463359.2737
2007-09-06 11:20:00,21.03,21.07,21.03,21.05,456874.18936446175,2.1218,2.1259,2.1218,2.1239,456874.1894
2007-09-06 11:30:00,21.05,21.08,21.02,21.03,443579.766536965,2.1239,2.1269,2.1208,2.1218,443579.7665
2007-09-06 11:40:00,21.02,21.05,21.02,21.03,468871.59533073934,2.1208,2.1239,2.1208,2.1218,468871.5953
2007-09-06 11:50:00,21.03,21.05,21.01,21.03,464332.0363164721,2.1218,2.1239,2.1198,2.1218,464332.0363
2007-09-06 12:00:00,21.03,21.05,21.03,21.03,491569.39040207525,2.1218,2.1239,2.1218,2.1218,491569.3904
2007-09-06 12:10:00,21.03,21.06,21.03,21.04,560959.7924773023,2.1218,2.1249,2.1218,2.1228,560959.7925
2007-09-06 12:20:00,21.04,21.04,21.0,21.0,593385.2140077822,2.1228,2.1228,2.1188,2.1188,593385.214
2007-09-06 12:30:00,21.01,21.02,21.0,21.01,275940.3372243839,2.1198,2.1208,2.1188,2.1198,275940.3372
2007-09-06 12:40:00,21.01,21.01,20.98,21.0,482166.01815823605,2.1198,2.1198,2.1168,2.1188,482166.0182
2007-09-06 12:50:00,20.99,21.02,20.98,21.02,345654.9935149157,2.1178,2.1208,2.1168,2.1208,345654.9935
2007-09-06 13:00:00,21.02,21.03,21.0,21.03,350518.80674448767,2.1208,2.1218,2.1188,2.1218,350518.8067
2007-09-06 13:10:00,21.03,21.04,21.01,21.02,393320.3631647212,2.1218,2.1228,2.1198,2.1208,393320.3632
2007-09-06 13:20:00,21.02,21.04,21.02,21.03,255512.3216601816,2.1208,2.1228,2.1208,2.1218,255512.3217
2007-09-06 13:30:00,21.03,21.04,21.01,21.02,285667.9636835279,2.1218,2.1228,2.1198,2.1208,285667.9637
2007-09-06 13:40:00,21.03,21.05,21.02,21.03,380350.1945525292,2.1218,2.1239,2.1208,2.1218,380350.1946
2007-09-06 13:50:00,21.03,21.08,21.03,21.06,703955.9014267186,2.1218,2.1269,2.1218,2.1249,703955.9014
2007-09-06 14:00:00,21.06,21.07,21.04,21.06,499351.4915693904,2.1249,2.1259,2.1228,2.1249,499351.4916
2007-09-06 14:10:00,21.06,21.11,21.06,21.11,596952.0103761349,2.1249,2.1299,2.1249,2.1299,596952.0104
2007-09-06 14:20:00,21.11,21.12,21.09,21.11,502594.0337224384,2.1299,2.1309,2.1279,2.1299,502594.0337
2007-09-06 14:30:00,21.11,21.12,21.1,21.11,398832.68482490274,2.1299,2.1309,2.1289,2.1299,398832.6848
2007-09-06 14:40:00,21.11,21.11,21.07,21.08,442607.0038910506,2.1299,2.1299,2.1259,2.1269,442607.0039
2007-09-06 14:50:00,21.08,21.1,21.05,21.07,412127.1076523995,2.1269,2.1289,2.1239,2.1259,412127.1077
2007-09-06 15:00:00,21.07,21.12,21.05,21.11,3243514.9156939043,2.1259,2.1309,2.1239,2.1299,3243514.9157
2007-09-06 15:10:00,21.11,21.11,21.05,21.07,632295.719844358,2.1299,2.1299,2.1239,2.1259,632295.7198
2007-09-06 15:20:00,21.07,21.07,21.05,21.05,486381.3229571984,2.1259,2.1259,2.1239,2.1239,486381.323
2007-09-06 15:30:00,21.05,21.11,21.05,21.05,623865.1102464332,2.1239,2.1299,2.1239,2.1239,623865.1102
2007-09-06 15:40:00,21.05,21.05,21.02,21.05,1032101.1673151752,2.1239,2.1239,2.1208,2.1239,1032101.1673
2007-09-06 15:50:00,21.05,21.07,21.05,21.06,1104085.6031128406,2.1239,2.1259,2.1239,2.1249,1104085.6031
2007-09-07 09:30:00,20.92,20.97,20.83,20.91,1754215.3047989623,2.1107,2.1158,2.1017,2.1097,1754215.3048
2007-09-07 09:40:00,20.91,21.03,20.88,21.02,878080.4150453956,2.1097,2.1218,2.1067,2.1208,878080.415
2007-09-07 09:50:00,21.02,21.11,21.0,21.01,857003.8910505837,2.1208,2.1299,2.1188,2.1198,857003.8911
2007-09-07 10:00:00,21.01,21.07,20.99,21.01,705577.1725032425,2.1198,2.1259,2.1178,2.1198,705577.1725
2007-09-07 10:10:00,21.01,21.02,20.96,20.97,681258.1063553826,2.1198,2.1208,2.1148,2.1158,681258.1064
2007-09-07 10:20:00,20.97,21.0,20.97,20.97,613488.9753566796,2.1158,2.1188,2.1158,2.1158,613488.9754
2007-09-07 10:30:00,20.97,20.97,20.94,20.95,761997.4059662776,2.1158,2.1158,2.1128,2.1138,761997.406
2007-09-07 10:40:00,20.95,20.97,20.93,20.94,559338.5214007782,2.1138,2.1158,2.1117,2.1128,559338.5214
2007-09-07 10:50:00,20.94,21.0,20.93,20.96,717574.5784695201,2.1128,2.1188,2.1117,2.1148,717574.5785
2007-09-07 11:00:00,20.96,20.99,20.96,20.98,295395.59014267183,2.1148,2.1178,2.1148,2.1168,295395.5901
2007-09-07 11:10:00,20.98,20.98,20.93,20.94,481517.50972762646,2.1168,2.1168,2.1117,2.1128,481517.5097
2007-09-07 11:20:00,20.95,20.95,20.89,20.89,560959.7924773023,2.1138,2.1138,2.1077,2.1077,560959.7925
2007-09-07 11:30:00,20.89,20.94,20.88,20.93,603761.3488975357,2.1077,2.1128,2.1067,2.1117,603761.3489
2007-09-07 11:40:00,20.93,20.94,20.89,20.91,836575.8754863814,2.1117,2.1128,2.1077,2.1097,836575.8755
2007-09-07 11:50:00,20.92,20.92,20.87,20.87,930609.597924773,2.1107,2.1107,2.1057,2.1057,930609.5979
2007-09-07 12:00:00,20.87,20.91,20.86,20.91,426394.2931258106,2.1057,2.1097,2.1047,2.1097,426394.2931
2007-09-07 12:10:00,20.91,20.91,20.88,20.89,271076.5239948119,2.1097,2.1097,2.1067,2.1077,271076.524
2007-09-07 12:20:00,20.88,20.89,20.87,20.88,376783.3981841764,2.1067,2.1077,2.1057,2.1067,376783.3982
2007-09-07 12:30:00,20.88,20.9,20.87,20.9,299286.64072632947,2.1067,2.1087,2.1057,2.1087,299286.6407
2007-09-07 12:40:00,20.9,20.91,20.87,20.89,397859.92217898834,2.1087,2.1097,2.1057,2.1077,397859.9222
2007-09-07 12:50:00,20.89,20.91,20.88,20.91,225680.9338521401,2.1077,2.1097,2.1067,2.1097,225680.9339
2007-09-07 13:00:00,20.91,20.95,20.91,20.94,348249.0272373541,2.1097,2.1138,2.1097,2.1128,348249.0272
2007-09-07 13:10:00,20.94,20.95,20.91,20.93,417963.6835278859,2.1128,2.1138,2.1097,2.1117,417963.6835
2007-09-07 13:20:00,20.94,20.94,20.9,20.92,244487.67833981843,2.1128,2.1128,2.1087,2.1107,244487.6783
2007-09-07 13:30:00,20.92,20.94,20.91,20.91,392996.1089494164,2.1107,2.1128,2.1097,2.1097,392996.1089
2007-09-07 13:40:00,20.91,20.93,20.88,20.88,713359.2736705578,2.1097,2.1117,2.1067,2.1067,713359.2737
2007-09-07 13:50:00,20.88,20.88,20.87,20.88,469520.1037613489,2.1067,2.1067,2.1057,2.1067,469520.1038
2007-09-07 14:00:00,20.88,20.88,20.84,20.84,592736.7055771726,2.1067,2.1067,2.1027,2.1027,592736.7056
2007-09-07 14:10:00,20.84,20.88,20.83,20.87,766536.9649805448,2.1027,2.1067,2.1017,2.1057,766536.965
2007-09-07 14:20:00,20.86,20.88,20.84,20.88,677042.8015564203,2.1047,2.1067,2.1027,2.1067,677042.8016
2007-09-07 14:30:00,20.88,20.88,20.84,20.86,1083657.5875486382,2.1067,2.1067,2.1027,2.1047,1083657.5875
2007-09-07 14:40:00,20.86,20.87,20.83,20.84,467574.57846952014,2.1047,2.1057,2.1017,2.1027,467574.5785
2007-09-07 14:50:00,20.84,20.84,20.76,20.78,927042.8015564204,2.1027,2.1027,2.0946,2.0966,927042.8016
2007-09-07 15:00:00,20.78,20.88,20.77,20.81,6566796.3683527885,2.0966,2.1067,2.0956,2.0996,6566796.3684
2007-09-07 15:10:00,20.81,20.83,20.8,20.8,475680.9338521401,2.0996,2.1017,2.0986,2.0986,475680.9339
2007-09-07 15:20:00,20.8,20.92,20.74,20.76,998702.9831387808,2.0986,2.1107,2.0926,2.0946,998702.9831
2007-09-07 15:30:00,20.76,20.8,20.74,20.76,1348573.2814526588,2.0946,2.0986,2.0926,2.0946,1348573.2815
2007-09-07 15:40:00,20.76,20.82,20.76,20.79,1664396.887159533,2.0946,2.1006,2.0946,2.0976,1664396.8872
2007-09-07 15:50:00,20.79,20.82,20.74,20.77,2361867.704280156,2.0976,2.1006,2.0926,2.0956,2361867.7043
2007-09-10 09:30:00,20.85,20.98,20.85,20.85,864785.9922178988,2.1037,2.1168,2.1037,2.1037,864785.9922
2007-09-10 09:40:00,20.85,20.91,20.84,20.85,860570.6874189365,2.1037,2.1097,2.1027,2.1037,860570.6874
2007-09-10 09:50:00,20.85,20.86,20.77,20.78,799286.6407263294,2.1037,2.1047,2.0956,2.0966,799286.6407
2007-09-10 10:00:00,20.78,20.8,20.77,20.78,536964.9805447471,2.0966,2.0986,2.0956,2.0966,536964.9805
2007-09-10 10:10:00,20.78,20.78,20.7,20.7,636835.2788586252,2.0966,2.0966,2.0885,2.0885,636835.2789
2007-09-10 10:20:00,20.7,20.74,20.66,20.67,913424.1245136186,2.0885,2.0926,2.0845,2.0855,913424.1245
2007-09-10 10:30:00,20.67,20.72,20.66,20.71,544747.0817120622,2.0855,2.0906,2.0845,2.0895,544747.0817
2007-09-10 10:40:00,20.71,20.73,20.66,20.72,968547.3411154344,2.0895,2.0916,2.0845,2.0906,968547.3411
2007-09-10 10:50:00,20.72,20.76,20.69,20.76,537289.234760052,2.0906,2.0946,2.0875,2.0946,537289.2348
2007-09-10 11:00:00,20.75,20.76,20.72,20.74,732814.5265888456,2.0936,2.0946,2.0906,2.0926,732814.5266
2007-09-10 11:10:00,20.73,20.74,20.68,20.68,638132.2957198444,2.0916,2.0926,2.0865,2.0865,638132.2957
2007-09-10 11:20:00,20.68,20.69,20.66,20.67,365110.2464332036,2.0865,2.0875,2.0845,2.0855,365110.2464
2007-09-10 11:30:00,20.67,20.68,20.62,20.66,737678.3398184177,2.0855,2.0865,2.0805,2.0845,737678.3398
2007-09-10 11:40:00,20.66,20.71,20.65,20.7,442931.2581063554,2.0845,2.0895,2.0835,2.0885,442931.2581
2007-09-10 11:50:00,20.7,20.7,20.66,20.67,403372.2438391699,2.0885,2.0885,2.0845,2.0855,403372.2438
2007-09-10 12:00:00,20.67,20.72,20.66,20.72,379377.4319066148,2.0855,2.0906,2.0845,2.0906,379377.4319
2007-09-10 12:10:00,20.72,20.72,20.71,20.72,316796.3683527886,2.0906,2.0906,2.0895,2.0906,316796.3684
2007-09-10 12:20:00,20.72,20.74,20.69,20.71,428339.8184176394,2.0906,2.0926,2.0875,2.0895,428339.8184
2007-09-10 12:30:00,20.71,20.72,20.7,20.72,379377.4319066148,2.0895,2.0906,2.0885,2.0906,379377.4319
2007-09-10 12:40:00,20.72,20.72,20.7,20.72,249027.2373540856,2.0906,2.0906,2.0885,2.0906,249027.2374
2007-09-10 12:50:00,20.72,20.76,20.72,20.76,284370.9468223087,2.0906,2.0946,2.0906,2.0946,284370.9468
2007-09-10 13:00:00,20.75,20.77,20.73,20.76,348573.2814526589,2.0936,2.0956,2.0916,2.0946,348573.2815
2007-09-10 13:10:00,20.76,20.81,20.73,20.8,507457.8469520104,2.0946,2.0996,2.0916,2.0986,507457.847
2007-09-10 13:20:00,20.8,20.8,20.78,20.8,392996.1089494164,2.0986,2.0986,2.0966,2.0986,392996.1089
2007-09-10 13:30:00,20.8,20.85,20.76,20.79,764591.439688716,2.0986,2.1037,2.0946,2.0976,764591.4397
2007-09-10 13:40:00,20.79,20.81,20.76,20.76,430933.85214007786,2.0976,2.0996,2.0946,2.0946,430933.8521
2007-09-10 13:50:00,20.76,20.77,20.72,20.73,441309.9870298314,2.0946,2.0956,2.0906,2.0916,441309.987
2007-09-10 14:00:00,20.73,20.73,20.69,20.7,447795.07133592735,2.0916,2.0916,2.0875,2.0885,447795.0713
2007-09-10 14:10:00,20.69,20.7,20.67,20.68,689364.4617380026,2.0875,2.0885,2.0855,2.0865,689364.4617
2007-09-10 14:20:00,20.68,20.75,20.67,20.74,518158.2360570688,2.0865,2.0936,2.0855,2.0926,518158.2361
2007-09-10 14:30:00,20.75,20.75,20.72,20.73,455901.42671854736,2.0936,2.0936,2.0906,2.0916,455901.4267
2007-09-10 14:40:00,20.73,20.74,20.72,20.74,361867.70428015565,2.0916,2.0926,2.0906,2.0926,361867.7043
2007-09-10 14:50:00,20.74,20.75,20.72,20.75,407263.2944228275,2.0926,2.0936,2.0906,2.0936,407263.2944
2007-09-10 15:00:00,20.75,20.83,20.74,20.83,518482.4902723736,2.0936,2.1017,2.0926,2.1017,518482.4903
2007-09-10 15:10:00,20.83,20.84,20.74,20.83,4423476.005188067,2.1017,2.1027,2.0926,2.1017,4423476.0052
2007-09-10 15:20:00,20.83,20.84,20.8,20.81,637483.7872892348,2.1017,2.1027,2.0986,2.0996,637483.7873
2007-09-10 15:30:00,20.81,20.84,20.8,20.82,624837.8728923476,2.0996,2.1027,2.0986,2.1006,624837.8729
2007-09-10 15:40:00,20.81,20.82,20.77,20.79,766212.71076524,2.0996,2.1006,2.0956,2.0976,766212.7108
2007-09-10 15:50:00,20.79,20.8,20.74,20.75,1425745.784695201,2.0976,2.0986,2.0926,2.0936,1425745.7847
2007-09-11 09:30:00,20.96,20.96,20.76,20.77,794098.5732814526,2.1148,2.1148,2.0946,2.0956,794098.5733
2007-09-11 09:40:00,20.77,20.82,20.77,20.8,825226.9779507134,2.0956,2.1006,2.0956,2.0986,825226.978
2007-09-11 09:50:00,20.8,20.83,20.76,20.79,391699.0920881972,2.0986,2.1017,2.0946,2.0976,391699.0921
2007-09-11 10:00:00,20.8,20.8,20.72,20.78,752918.2879377432,2.0986,2.0986,2.0906,2.0966,752918.2879
2007-09-11 10:10:00,20.78,20.79,20.76,20.76,308690.0129701686,2.0966,2.0976,2.0946,2.0946,308690.013
2007-09-11 10:20:00,20.76,20.86,20.76,20.84,656614.785992218,2.0946,2.1047,2.0946,2.1027,656614.786
2007-09-11 10:30:00,20.84,20.89,20.84,20.88,824902.7237354086,2.1027,2.1077,2.1027,2.1067,824902.7237
2007-09-11 10:40:00,20.88,20.88,20.84,20.85,384565.4993514916,2.1067,2.1067,2.1027,2.1037,384565.4994
2007-09-11 10:50:00,20.85,20.86,20.84,20.86,272049.2866407263,2.1037,2.1047,2.1027,2.1047,272049.2866
2007-09-11 11:00:00,20.86,20.86,20.83,20.83,300583.65758754866,2.1047,2.1047,2.1017,2.1017,300583.6576
2007-09-11 11:10:00,20.83,20.86,20.83,20.85,405642.0233463035,2.1017,2.1047,2.1017,2.1037,405642.0233
2007-09-11 11:20:00,20.85,20.87,20.84,20.85,363488.9753566797,2.1037,2.1057,2.1027,2.1037,363488.9754
2007-09-11 11:30:00,20.85,20.86,20.82,20.82,306744.4876783398,2.1037,2.1047,2.1006,2.1006,306744.4877
2007-09-11 11:40:00,20.82,20.85,20.8,20.82,289559.01426718547,2.1006,2.1037,2.0986,2.1006,289559.0143
2007-09-11 11:50:00,20.82,20.83,20.78,20.8,249027.2373540856,2.1006,2.1017,2.0966,2.0986,249027.2374
2007-09-11 12:00:00,20.8,20.8,20.75,20.79,464007.7821011673,2.0986,2.0986,2.0936,2.0976,464007.7821
2007-09-11 12:10:00,20.79,20.82,20.78,20.82,318093.3852140078,2.0976,2.1006,2.0966,2.1006,318093.3852
2007-09-11 12:20:00,20.81,20.84,20.81,20.83,389105.05836575874,2.0996,2.1027,2.0996,2.1017,389105.0584
2007-09-11 12:30:00,20.83,20.84,20.8,20.84,351167.31517509726,2.1017,2.1027,2.0986,2.1027,351167.3152
2007-09-11 12:40:00,20.84,20.84,20.8,20.82,364785.9922178988,2.1027,2.1027,2.0986,2.1006,364785.9922
2007-09-11 12:50:00,20.82,20.86,20.81,20.85,291828.79377431906,2.1006,2.1047,2.0996,2.1037,291828.7938
2007-09-11 13:00:00,20.85,20.87,20.84,20.86,327172.5032425421,2.1037,2.1057,2.1027,2.1047,327172.5032
2007-09-11 13:10:00,20.86,20.87,20.82,20.82,528858.6251621271,2.1047,2.1057,2.1006,2.1006,528858.6252
2007-09-11 13:20:00,20.82,20.84,20.81,20.83,377431.906614786,2.1006,2.1027,2.0996,2.1017,377431.9066
2007-09-11 13:30:00,20.83,20.86,20.82,20.84,476977.9507133593,2.1017,2.1047,2.1006,2.1027,476977.9507
2007-09-11 13:40:00,20.84,20.86,20.82,20.85,565823.6057068742,2.1027,2.1047,2.1006,2.1037,565823.6057
2007-09-11 13:50:00,20.85,20.86,20.84,20.86,432555.12321660185,2.1037,2.1047,2.1027,2.1047,432555.1232
2007-09-11 14:00:00,20.86,20.88,20.84,20.87,650778.2101167316,2.1047,2.1067,2.1027,2.1057,650778.2101
2007-09-11 14:10:00,20.87,20.88,20.85,20.87,611543.4500648509,2.1057,2.1067,2.1037,2.1057,611543.4501
2007-09-11 14:20:00,20.87,20.88,20.86,20.88,1556420.233463035,2.1057,2.1067,2.1047,2.1067,1556420.2335
2007-09-11 14:30:00,20.88,20.89,20.88,20.88,662127.1076523995,2.1067,2.1077,2.1067,2.1067,662127.1077
2007-09-11 14:40:00,20.88,20.88,20.84,20.86,503566.7963683528,2.1067,2.1067,2.1027,2.1047,503566.7964
2007-09-11 14:50:00,20.86,20.88,20.85,20.87,596952.0103761349,2.1047,2.1067,2.1037,2.1057,596952.0104
2007-09-11 15:00:00,20.87,20.88,20.84,20.86,448119.32555123215,2.1057,2.1067,2.1027,2.1047,448119.3256
2007-09-11 15:10:00,20.86,20.89,20.86,20.88,487029.8313878081,2.1047,2.1077,2.1047,2.1067,487029.8314
2007-09-11 15:20:00,20.88,20.88,20.86,20.88,676718.5473411154,2.1067,2.1067,2.1047,2.1067,676718.5473
2007-09-11 15:30:00,20.88,20.91,20.86,20.88,1551880.674448768,2.1067,2.1097,2.1047,2.1067,1551880.6744
2007-09-11 15:40:00,20.88,20.88,20.57,20.82,1685473.4111543451,2.1067,2.1067,2.0754,2.1006,1685473.4112
2007-09-11 15:50:00,20.82,20.9,20.82,20.9,1866731.517509728,2.1006,2.1087,2.1006,2.1087,1866731.5175
2007-09-12 09:30:00,20.72,20.81,20.64,20.65,2440661.478599222,2.1138,2.123,2.1056,2.1066,2440661.4786
2007-09-12 09:40:00,20.65,20.71,20.64,20.68,1072957.1984435795,2.1066,2.1128,2.1056,2.1097,1072957.1984
2007-09-12 09:50:00,20.68,20.68,20.64,20.65,784370.9468223087,2.1097,2.1097,2.1056,2.1066,784370.9468
2007-09-12 10:00:00,20.65,20.65,20.63,20.65,459143.96887159534,2.1066,2.1066,2.1046,2.1066,459143.9689
2007-09-12 10:10:00,20.65,20.69,20.64,20.66,780804.1504539559,2.1066,2.1107,2.1056,2.1077,780804.1505
2007-09-12 10:20:00,20.66,20.67,20.64,20.65,1043450.064850843,2.1077,2.1087,2.1056,2.1066,1043450.0649
2007-09-12 10:30:00,20.65,20.68,20.63,20.67,736381.3229571985,2.1066,2.1097,2.1046,2.1087,736381.323
2007-09-12 10:40:00,20.67,20.68,20.65,20.67,554798.962386511,2.1087,2.1097,2.1066,2.1087,554798.9624
2007-09-12 10:50:00,20.67,20.67,20.64,20.67,457198.44357976655,2.1087,2.1087,2.1056,2.1087,457198.4436
2007-09-12 11:00:00,20.67,20.68,20.65,20.68,448119.32555123215,2.1087,2.1097,2.1066,2.1097,448119.3256
2007-09-12 11:10:00,20.68,20.72,20.68,20.72,400129.70168612193,2.1097,2.1138,2.1097,2.1138,400129.7017
2007-09-12 11:20:00,20.72,20.75,20.71,20.75,440661.4785992218,2.1138,2.1168,2.1128,2.1168,440661.4786
2007-09-12 11:30:00,20.75,20.79,20.75,20.77,505512.3216601816,2.1168,2.1209,2.1168,2.1189,505512.3217
2007-09-12 11:40:00,20.77,20.78,20.74,20.74,336575.8754863813,2.1189,2.1199,2.1158,2.1158,336575.8755
2007-09-12 11:50:00,20.74,20.76,20.73,20.75,418936.4461738003,2.1158,2.1179,2.1148,2.1168,418936.4462
2007-09-12 12:00:00,20.75,20.77,20.74,20.76,453955.90142671857,2.1168,2.1189,2.1158,2.1179,453955.9014
2007-09-12 12:10:00,20.76,20.81,20.76,20.78,511673.1517509728,2.1179,2.123,2.1179,2.1199,511673.1518
2007-09-12 12:20:00,20.78,20.78,20.75,20.77,456549.93514915695,2.1199,2.1199,2.1168,2.1189,456549.9351
2007-09-12 12:30:00,20.77,20.77,20.75,20.76,290207.52269779507,2.1189,2.1189,2.1168,2.1179,290207.5227
2007-09-12 12:40:00,20.76,20.77,20.72,20.75,376783.3981841764,2.1179,2.1189,2.1138,2.1168,376783.3982
2007-09-12 12:50:00,20.75,20.77,20.75,20.77,210765.23994811933,2.1168,2.1189,2.1168,2.1189,210765.2399
2007-09-12 13:00:00,20.77,20.77,20.74,20.76,341439.6887159533,2.1189,2.1189,2.1158,2.1179,341439.6887
2007-09-12 13:10:00,20.76,20.76,20.74,20.75,225680.9338521401,2.1179,2.1179,2.1158,2.1168,225680.9339
2007-09-12 13:20:00,20.76,20.77,20.75,20.76,164721.14137483787,2.1179,2.1189,2.1168,2.1179,164721.1414
2007-09-12 13:30:00,20.76,20.76,20.73,20.75,275940.3372243839,2.1179,2.1179,2.1148,2.1168,275940.3372
2007-09-12 13:40:00,20.75,20.79,20.74,20.79,406614.7859922179,2.1168,2.1209,2.1158,2.1209,406614.786
2007-09-12 13:50:00,20.78,20.81,20.78,20.81,570038.9105058366,2.1199,2.123,2.1199,2.123,570038.9105
2007-09-12 14:00:00,20.81,20.82,20.79,20.82,355706.8741893645,2.123,2.124,2.1209,2.124,355706.8742
2007-09-12 14:10:00,20.81,20.82,20.79,20.8,463035.0194552529,2.123,2.124,2.1209,2.1219,463035.0195
2007-09-12 14:20:00,20.8,20.81,20.8,20.8,334306.09597924777,2.1219,2.123,2.1219,2.1219,334306.096
2007-09-12 14:30:00,20.8,20.8,20.79,20.8,362840.4669260701,2.1219,2.1219,2.1209,2.1219,362840.4669
2007-09-12 14:40:00,20.8,20.82,20.8,20.82,411478.5992217899,2.1219,2.124,2.1219,2.124,411478.5992
2007-09-12 14:50:00,20.81,20.82,20.81,20.82,487029.8313878081,2.123,2.124,2.123,2.124,487029.8314
2007-09-12 15:00:00,20.82,20.82,20.8,20.81,3405642.0233463035,2.124,2.124,2.1219,2.123,3405642.0233
2007-09-12 15:10:00,20.81,20.83,20.8,20.83,3284370.946822309,2.123,2.125,2.1219,2.125,3284370.9468
2007-09-12 15:20:00,20.83,20.84,20.8,20.83,726329.4422827497,2.125,2.126,2.1219,2.125,726329.4423
2007-09-12 15:30:00,20.83,20.83,20.8,20.82,1635538.261997406,2.125,2.125,2.1219,2.124,1635538.262
2007-09-12 15:40:00,20.82,20.85,20.8,20.84,3971465.629053178,2.124,2.127,2.1219,2.126,3971465.6291
2007-09-12 15:50:00,20.84,20.86,20.81,20.82,1818417.639429313,2.126,2.1281,2.123,2.124,1818417.6394
2007-09-13 09:30:00,20.92,21.0,20.87,20.87,1881647.2114137483,2.1342,2.1424,2.1291,2.1291,1881647.2114
2007-09-13 09:40:00,20.87,20.92,20.82,20.84,696173.8002594034,2.1291,2.1342,2.124,2.126,696173.8003
2007-09-13 09:50:00,20.84,20.91,20.84,20.88,559662.7756160831,2.126,2.1332,2.126,2.1301,559662.7756
2007-09-13 10:00:00,20.88,20.91,20.84,20.85,450389.1050583658,2.1301,2.1332,2.126,2.127,450389.1051
2007-09-13 10:10:00,20.84,20.88,20.84,20.84,370946.82230869,2.126,2.1301,2.126,2.126,370946.8223
2007-09-13 10:20:00,20.85,20.86,20.83,20.83,491569.39040207525,2.127,2.1281,2.125,2.125,491569.3904
2007-09-13 10:30:00,20.83,20.87,20.83,20.87,238651.10246433204,2.125,2.1291,2.125,2.1291,238651.1025
2007-09-13 10:40:00,20.87,20.88,20.85,20.87,339818.41763942933,2.1291,2.1301,2.127,2.1291,339818.4176
2007-09-13 10:50:00,20.87,20.87,20.82,20.84,466926.0700389105,2.1291,2.1291,2.124,2.126,466926.07
2007-09-13 11:00:00,20.84,20.84,20.82,20.82,496108.9494163424,2.126,2.126,2.124,2.124,496108.9494
2007-09-13 11:10:00,20.82,20.84,20.81,20.81,540531.7769130999,2.124,2.126,2.123,2.123,540531.7769
2007-09-13 11:20:00,20.81,20.83,20.79,20.8,246108.9494163424,2.123,2.125,2.1209,2.1219,246108.9494
2007-09-13 11:30:00,20.8,20.8,20.75,20.77,446498.05447470816,2.1219,2.1219,2.1168,2.1189,446498.0545
2007-09-13 11:40:00,20.77,20.79,20.76,20.76,373540.8560311285,2.1189,2.1209,2.1179,2.1179,373540.856
2007-09-13 11:50:00,20.76,20.77,20.72,20.73,408884.5654993515,2.1179,2.1189,2.1138,2.1148,408884.5655
2007-09-13 12:00:00,20.73,20.74,20.7,20.71,484435.7976653696,2.1148,2.1158,2.1117,2.1128,484435.7977
2007-09-13 12:10:00,20.7,20.72,20.69,20.7,427691.3099870298,2.1117,2.1138,2.1107,2.1117,427691.31
2007-09-13 12:20:00,20.69,20.7,20.67,20.67,754863.813229572,2.1107,2.1117,2.1087,2.1087,754863.8132
2007-09-13 12:30:00,20.67,20.69,20.66,20.67,683203.6316472114,2.1087,2.1107,2.1077,2.1087,683203.6316
2007-09-13 12:40:00,20.67,20.68,20.66,20.67,459143.96887159534,2.1087,2.1097,2.1077,2.1087,459143.9689
2007-09-13 12:50:00,20.67,20.68,20.66,20.67,577821.0116731517,2.1087,2.1097,2.1077,2.1087,577821.0117
2007-09-13 13:00:00,20.67,20.72,20.66,20.69,1308690.0129701686,2.1087,2.1138,2.1077,2.1107,1308690.013
2007-09-13 13:10:00,20.69,20.75,20.69,20.73,511673.1517509728,2.1107,2.1168,2.1107,2.1148,511673.1518
2007-09-13 13:20:00,20.72,20.77,20.72,20.76,362191.9584954605,2.1138,2.1189,2.1138,2.1179,362191.9585
2007-09-13 13:30:00,20.77,20.79,20.76,20.76,519130.9987029832,2.1189,2.1209,2.1179,2.1179,519130.9987
2007-09-13 13:40:00,20.76,20.77,20.74,20.76,400778.2101167315,2.1179,2.1189,2.1158,2.1179,400778.2101
2007-09-13 13:50:00,20.75,20.76,20.74,20.74,455252.91828793776,2.1168,2.1179,2.1158,2.1158,455252.9183
2007-09-13 14:00:00,20.74,20.79,20.74,20.77,522697.7950713359,2.1158,2.1209,2.1158,2.1189,522697.7951
2007-09-13 14:10:00,20.76,20.76,20.74,20.76,534046.6926070038,2.1179,2.1179,2.1158,2.1179,534046.6926
2007-09-13 14:20:00,20.76,20.77,20.68,20.69,715304.7989623866,2.1179,2.1189,2.1097,2.1107,715304.799
2007-09-13 14:30:00,20.69,20.72,20.69,20.71,467250.3242542153,2.1107,2.1138,2.1107,2.1128,467250.3243
2007-09-13 14:40:00,20.71,20.71,20.67,20.68,751621.271076524,2.1128,2.1128,2.1087,2.1097,751621.2711
2007-09-13 14:50:00,20.68,20.7,20.67,20.68,688715.953307393,2.1097,2.1117,2.1087,2.1097,688715.9533
2007-09-13 15:00:00,20.68,20.72,20.68,20.7,472438.3916990921,2.1097,2.1138,2.1097,2.1117,472438.3917
2007-09-13 15:10:00,20.69,20.71,20.66,20.66,563229.5719844358,2.1107,2.1128,2.1077,2.1077,563229.572
2007-09-13 15:20:00,20.66,20.67,20.64,20.67,743514.915693904,2.1077,2.1087,2.1056,2.1087,743514.9157
2007-09-13 15:30:00,20.67,20.67,20.65,20.66,722114.1374837873,2.1087,2.1087,2.1066,2.1077,722114.1375
2007-09-13 15:40:00,20.66,20.68,20.64,20.66,1198767.8339818418,2.1077,2.1097,2.1056,2.1077,1198767.834
2007-09-13 15:50:00,20.65,20.72,20.65,20.71,1665045.3955901428,2.1066,2.1138,2.1066,2.1128,1665045.3956
2007-09-14 09:30:00,20.66,20.72,20.6,20.61,1130674.448767834,2.1077,2.1138,2.1015,2.1026,1130674.4488
2007-09-14 09:40:00,20.61,20.67,20.56,20.6,792153.0479896239,2.1026,2.1087,2.0975,2.1015,792153.048
2007-09-14 09:50:00,20.6,20.72,20.6,20.71,781128.4046692607,2.1015,2.1138,2.1015,2.1128,781128.4047
2007-09-14 10:00:00,20.71,20.72,20.67,20.68,475032.4254215305,2.1128,2.1138,2.1087,2.1097,475032.4254
2007-09-14 10:10:00,20.67,20.7,20.65,20.68,380674.448767834,2.1087,2.1117,2.1066,2.1097,380674.4488
2007-09-14 10:20:00,20.68,20.71,20.65,20.68,335927.36705577176,2.1097,2.1128,2.1066,2.1097,335927.3671
2007-09-14 10:30:00,20.68,20.72,20.68,20.71,313553.8261997406,2.1097,2.1138,2.1097,2.1128,313553.8262
2007-09-14 10:40:00,20.71,20.75,20.69,20.75,290531.77691309986,2.1128,2.1168,2.1107,2.1168,290531.7769
2007-09-14 10:50:00,20.74,20.75,20.71,20.75,342088.1971465629,2.1158,2.1168,2.1128,2.1168,342088.1971
2007-09-14 11:00:00,20.75,20.76,20.73,20.73,321660.1815823606,2.1168,2.1179,2.1148,2.1148,321660.1816
2007-09-14 11:10:00,20.73,20.75,20.68,20.7,554474.7081712063,2.1148,2.1168,2.1097,2.1117,554474.7082
2007-09-14 11:20:00,20.7,20.71,20.68,20.7,421530.47989623866,2.1117,2.1128,2.1097,2.1117,421530.4799
2007-09-14 11:30:00,20.69,20.79,20.68,20.69,1112840.4669260702,2.1107,2.1209,2.1097,2.1107,1112840.4669
2007-09-14 11:40:00,20.69,20.79,20.69,20.71,403047.9896238651,2.1107,2.1209,2.1107,2.1128,403047.9896
2007-09-14 11:50:00,20.71,20.74,20.69,20.71,252918.2879377432,2.1128,2.1158,2.1107,2.1128,252918.2879
2007-09-14 12:00:00,20.71,20.74,20.7,20.73,451686.121919585,2.1128,2.1158,2.1117,2.1148,451686.1219
2007-09-14 12:10:00,20.73,20.74,20.68,20.68,255188.0674448768,2.1148,2.1158,2.1097,2.1097,255188.0674
2007-09-14 12:20:00,20.69,20.69,20.67,20.68,235084.3060959793,2.1107,2.1107,2.1087,2.1097,235084.3061
2007-09-14 12:30:00,20.68,20.69,20.65,20.67,231841.76394293123,2.1097,2.1107,2.1066,2.1087,231841.7639
2007-09-14 12:40:00,20.67,20.67,20.63,20.64,291180.28534370946,2.1087,2.1087,2.1046,2.1056,291180.2853
2007-09-14 12:50:00,20.64,20.65,20.61,20.63,328469.52010376134,2.1056,2.1066,2.1026,2.1046,328469.5201
2007-09-14 13:00:00,20.63,20.63,20.6,20.62,298962.38651102467,2.1046,2.1046,2.1015,2.1036,298962.3865
2007-09-14 13:10:00,20.62,20.66,20.62,20.65,259079.1180285344,2.1036,2.1077,2.1036,2.1066,259079.118
2007-09-14 13:20:00,20.66,20.68,20.65,20.66,265888.4565499352,2.1077,2.1097,2.1066,2.1077,265888.4565
2007-09-14 13:30:00,20.66,20.66,20.63,20.65,225032.4254215305,2.1077,2.1077,2.1046,2.1066,225032.4254
2007-09-14 13:40:00,20.65,20.68,20.63,20.68,451686.121919585,2.1066,2.1097,2.1046,2.1097,451686.1219
2007-09-14 13:50:00,20.68,20.71,20.67,20.69,354734.1115434501,2.1097,2.1128,2.1087,2.1107,354734.1115
2007-09-14 14:00:00,20.69,20.71,20.64,20.65,283722.4383916991,2.1107,2.1128,2.1056,2.1066,283722.4384
2007-09-14 14:10:00,20.65,20.66,20.64,20.66,327496.7574578469,2.1066,2.1077,2.1056,2.1077,327496.7575
2007-09-14 14:20:00,20.66,20.68,20.65,20.67,317120.6225680934,2.1077,2.1097,2.1066,2.1087,317120.6226
2007-09-14 14:30:00,20.67,20.69,20.66,20.66,246108.9494163424,2.1087,2.1107,2.1077,2.1077,246108.9494
2007-09-14 14:40:00,20.66,20.68,20.66,20.68,381322.9571984436,2.1077,2.1097,2.1077,2.1097,381322.9572
2007-09-14 14:50:00,20.68,20.69,20.66,20.68,589818.4176394293,2.1097,2.1107,2.1077,2.1097,589818.4176
2007-09-14 15:00:00,20.67,20.68,20.66,20.67,342088.1971465629,2.1087,2.1097,2.1077,2.1087,342088.1971
2007-09-14 15:10:00,20.67,20.68,20.66,20.66,498702.9831387808,2.1087,2.1097,2.1077,2.1077,498702.9831
2007-09-14 15:20:00,20.67,20.69,20.66,20.68,422178.98832684825,2.1087,2.1107,2.1077,2.1097,422178.9883
2007-09-14 15:30:00,20.68,20.68,20.66,20.67,509079.1180285344,2.1097,2.1097,2.1077,2.1087,509079.118
2007-09-14 15:40:00,20.67,20.71,20.67,20.68,910830.0907911804,2.1087,2.1128,2.1087,2.1097,910830.0908
2007-09-14 15:50:00,20.68,20.72,20.67,20.67,1152399.4811932556,2.1097,2.1138,2.1087,2.1087,1152399.4812
2007-09-17 09:30:00,20.69,20.75,20.59,20.67,1328469.5201037617,2.1107,2.1168,2.1005,2.1087,1328469.5201
2007-09-17 09:40:00,20.67,20.81,20.67,20.81,594033.7224383918,2.1087,2.123,2.1087,2.123,594033.7224
2007-09-17 09:50:00,20.81,20.81,20.71,20.81,761997.4059662776,2.123,2.123,2.1128,2.123,761997.406
2007-09-17 10:00:00,20.81,20.83,20.72,20.75,932555.1232166018,2.123,2.125,2.1138,2.1168,932555.1232
2007-09-17 10:10:00,20.75,20.75,20.67,20.72,609922.1789883268,2.1168,2.1168,2.1087,2.1138,609922.179
2007-09-17 10:20:00,20.72,20.78,20.72,20.76,459468.22308690014,2.1138,2.1199,2.1138,2.1179,459468.2231
2007-09-17 10:30:00,20.76,20.78,20.73,20.73,562905.317769131,2.1179,2.1199,2.1148,2.1148,562905.3178
2007-09-17 10:40:00,20.73,20.77,20.72,20.75,418287.9377431907,2.1148,2.1189,2.1138,2.1168,418287.9377
2007-09-17 10:50:00,20.75,20.8,20.74,20.8,569714.6562905317,2.1168,2.1219,2.1158,2.1219,569714.6563
2007-09-17 11:00:00,20.8,20.83,20.8,20.8,325551.23216601816,2.1219,2.125,2.1219,2.1219,325551.2322
2007-09-17 11:10:00,20.8,20.82,20.76,20.78,497405.9662775616,2.1219,2.124,2.1179,2.1199,497405.9663
2007-09-17 11:20:00,20.78,20.8,20.73,20.76,361543.45006485085,2.1199,2.1219,2.1148,2.1179,361543.4501
2007-09-17 11:30:00,20.76,20.77,20.73,20.74,279507.13359273673,2.1179,2.1189,2.1148,2.1158,279507.1336
2007-09-17 11:40:00,20.74,20.76,20.72,20.73,174448.76783398184,2.1158,2.1179,2.1138,2.1148,174448.7678
2007-09-17 11:50:00,20.73,20.73,20.69,20.7,311284.046692607,2.1148,2.1148,2.1107,2.1117,311284.0467
2007-09-17 12:00:00,20.7,20.71,20.63,20.67,792477.3022049287,2.1117,2.1128,2.1046,2.1087,792477.3022
2007-09-17 12:10:00,20.67,20.68,20.65,20.66,299935.14915693906,2.1087,2.1097,2.1066,2.1077,299935.1492
2007-09-17 12:20:00,20.66,20.66,20.63,20.66,394617.3800259404,2.1077,2.1077,2.1046,2.1077,394617.38
2007-09-17 12:30:00,20.66,20.7,20.65,20.69,321660.1815823606,2.1077,2.1117,2.1066,2.1107,321660.1816
2007-09-17 12:40:00,20.69,20.7,20.68,20.68,196822.308690013,2.1107,2.1117,2.1097,2.1097,196822.3087
2007-09-17 12:50:00,20.69,20.69,20.67,20.69,203955.9014267185,2.1107,2.1107,2.1087,2.1107,203955.9014
2007-09-17 13:00:00,20.69,20.69,20.65,20.66,392671.8547341116,2.1107,2.1107,2.1066,2.1077,392671.8547
2007-09-17 13:10:00,20.66,20.69,20.66,20.68,215304.79896238653,2.1077,2.1107,2.1077,2.1097,215304.799
2007-09-17 13:20:00,20.68,20.68,20.67,20.68,208819.7146562905,2.1097,2.1097,2.1087,2.1097,208819.7147
2007-09-17 13:30:00,20.68,20.68,20.66,20.67,355058.3657587549,2.1097,2.1097,2.1077,2.1087,355058.3658
2007-09-17 13:40:00,20.68,20.71,20.67,20.7,261024.6433203632,2.1097,2.1128,2.1087,2.1117,261024.6433
2007-09-17 13:50:00,20.7,20.71,20.68,20.68,241245.13618677045,2.1117,2.1128,2.1097,2.1097,241245.1362
2007-09-17 14:00:00,20.68,20.69,20.67,20.68,436770.4280155642,2.1097,2.1107,2.1087,2.1097,436770.428
2007-09-17 14:10:00,20.68,20.7,20.68,20.7,339169.90920881974,2.1097,2.1117,2.1097,2.1117,339169.9092
2007-09-17 14:20:00,20.69,20.74,20.68,20.72,367055.7717250324,2.1107,2.1158,2.1097,2.1138,367055.7717
2007-09-17 14:30:00,20.72,20.75,20.72,20.74,394941.6342412452,2.1138,2.1168,2.1138,2.1158,394941.6342
2007-09-17 14:40:00,20.75,20.76,20.73,20.75,237678.33981841765,2.1168,2.1179,2.1148,2.1168,237678.3398
2007-09-17 14:50:00,20.75,20.75,20.73,20.74,263942.9312581064,2.1168,2.1168,2.1148,2.1158,263942.9313
2007-09-17 15:00:00,20.74,20.75,20.72,20.73,297341.1154345007,2.1158,2.1168,2.1138,2.1148,297341.1154
2007-09-17 15:10:00,20.73,20.76,20.72,20.75,340791.1802853437,2.1148,2.1179,2.1138,2.1168,340791.1803
2007-09-17 15:20:00,20.75,20.75,20.69,20.69,316147.859922179,2.1168,2.1168,2.1107,2.1107,316147.8599
2007-09-17 15:30:00,20.69,20.7,20.67,20.69,527561.6083009079,2.1107,2.1117,2.1087,2.1107,527561.6083
2007-09-17 15:40:00,20.68,20.69,20.66,20.67,752594.0337224384,2.1097,2.1107,2.1077,2.1087,752594.0337
2007-09-17 15:50:00,20.67,20.68,20.66,20.67,875162.1271076524,2.1087,2.1097,2.1077,2.1087,875162.1271
2007-09-18 09:30:00,20.78,20.81,20.66,20.79,676070.0389105058,2.1199,2.123,2.1077,2.1209,676070.0389
2007-09-18 09:40:00,20.79,20.79,20.71,20.71,527237.3540856031,2.1209,2.1209,2.1128,2.1128,527237.3541
2007-09-18 09:50:00,20.71,20.77,20.7,20.76,335278.85862516216,2.1128,2.1189,2.1117,2.1179,335278.8586
2007-09-18 10:00:00,20.76,20.78,20.76,20.77,226977.95071335929,2.1179,2.1199,2.1179,2.1189,226977.9507
2007-09-18 10:10:00,20.78,20.78,20.74,20.77,216926.0700389105,2.1199,2.1199,2.1158,2.1189,216926.07
2007-09-18 10:20:00,20.78,20.79,20.76,20.76,326848.2490272373,2.1199,2.1209,2.1179,2.1179,326848.249
2007-09-18 10:30:00,20.77,20.8,20.76,20.78,245460.44098573283,2.1189,2.1219,2.1179,2.1199,245460.441
2007-09-18 10:40:00,20.77,20.8,20.77,20.78,203955.9014267185,2.1189,2.1219,2.1189,2.1199,203955.9014
2007-09-18 10:50:00,20.77,20.8,20.76,20.8,341763.9429312581,2.1189,2.1219,2.1179,2.1219,341763.9429
2007-09-18 11:00:00,20.8,20.82,20.78,20.81,597600.5188067445,2.1219,2.124,2.1199,2.123,597600.5188
2007-09-18 11:10:00,20.81,20.88,20.81,20.81,498702.9831387808,2.123,2.1301,2.123,2.123,498702.9831
2007-09-18 11:20:00,20.81,20.82,20.8,20.81,433203.6316472114,2.123,2.124,2.1219,2.123,433203.6316
2007-09-18 11:30:00,20.81,20.84,20.8,20.8,299286.64072632947,2.123,2.126,2.1219,2.1219,299286.6407
2007-09-18 11:40:00,20.8,20.81,20.8,20.8,246757.457846952,2.1219,2.123,2.1219,2.1219,246757.4578
2007-09-18 11:50:00,20.8,20.81,20.76,20.77,214332.0363164721,2.1219,2.123,2.1179,2.1189,214332.0363
2007-09-18 12:00:00,20.77,20.78,20.76,20.77,183852.140077821,2.1189,2.1199,2.1179,2.1189,183852.1401
2007-09-18 12:10:00,20.77,20.77,20.75,20.75,227626.45914396888,2.1189,2.1189,2.1168,2.1168,227626.4591
2007-09-18 12:20:00,20.75,20.75,20.73,20.74,241245.13618677045,2.1168,2.1168,2.1148,2.1158,241245.1362
2007-09-18 12:30:00,20.74,20.76,20.74,20.75,224708.1712062257,2.1158,2.1179,2.1158,2.1168,224708.1712
2007-09-18 12:40:00,20.75,20.78,20.75,20.77,240596.62775616083,2.1168,2.1199,2.1168,2.1189,240596.6278
2007-09-18 12:50:00,20.77,20.77,20.76,20.76,111543.45006485084,2.1189,2.1189,2.1179,2.1179,111543.4501
2007-09-18 13:00:00,20.76,20.76,20.72,20.72,283073.9299610895,2.1179,2.1179,2.1138,2.1138,283073.93
2007-09-18 13:10:00,20.72,20.75,20.72,20.75,182879.3774319066,2.1138,2.1168,2.1138,2.1168,182879.3774
2007-09-18 13:20:00,20.75,20.75,20.73,20.73,107328.14526588844,2.1168,2.1168,2.1148,2.1148,107328.1453
2007-09-18 13:30:00,20.73,20.75,20.72,20.73,208171.2062256809,2.1148,2.1168,2.1138,2.1148,208171.2062
2007-09-18 13:40:00,20.74,20.74,20.71,20.74,257782.1011673152,2.1158,2.1158,2.1128,2.1158,257782.1012
2007-09-18 13:50:00,20.74,20.76,20.72,20.74,211089.49416342413,2.1158,2.1179,2.1138,2.1158,211089.4942
2007-09-18 14:00:00,20.74,20.75,20.71,20.72,247405.9662775616,2.1158,2.1168,2.1128,2.1138,247405.9663
2007-09-18 14:10:00,20.72,20.97,20.69,20.86,1252918.2879377431,2.1138,2.1393,2.1107,2.1281,1252918.2879
2007-09-18 14:20:00,20.87,20.97,20.82,20.85,1549935.149156939,2.1291,2.1393,2.124,2.127,1549935.1492
2007-09-18 14:30:00,20.84,20.92,20.84,20.9,1001945.5252918288,2.126,2.1342,2.126,2.1321,1001945.5253
2007-09-18 14:40:00,20.9,20.94,20.88,20.93,636835.2788586252,2.1321,2.1362,2.1301,2.1352,636835.2789
2007-09-18 14:50:00,20.92,20.96,20.91,20.94,899156.9390402075,2.1342,2.1383,2.1332,2.1362,899156.939
2007-09-18 15:00:00,20.94,20.94,20.88,20.92,872892.3476005188,2.1362,2.1362,2.1301,2.1342,872892.3476
2007-09-18 15:10:00,20.92,20.98,20.91,20.97,1124837.8728923476,2.1342,2.1403,2.1332,2.1393,1124837.8729
2007-09-18 15:20:00,20.97,20.98,20.94,20.94,730869.0012970169,2.1393,2.1403,2.1362,2.1362,730869.0013
2007-09-18 15:30:00,20.94,20.97,20.92,20.96,902723.7354085604,2.1362,2.1393,2.1342,2.1383,902723.7354
2007-09-18 15:40:00,20.96,21.0,20.96,20.99,1580090.7911802854,2.1383,2.1424,2.1383,2.1413,1580090.7912
2007-09-18 15:50:00,20.99,21.0,20.96,20.98,1809338.5214007783,2.1413,2.1424,2.1383,2.1403,1809338.5214
2007-09-19 09:30:00,21.08,21.15,20.99,21.04,1803826.1997405968,2.1505,2.1577,2.1413,2.1464,1803826.1997
2007-09-19 09:40:00,21.04,21.06,20.97,20.98,946173.8002594034,2.1464,2.1485,2.1393,2.1403,946173.8003
2007-09-19 09:50:00,20.98,21.08,20.98,21.06,1048638.1322957198,2.1403,2.1505,2.1403,2.1485,1048638.1323
2007-09-19 10:00:00,21.06,21.06,21.02,21.03,624837.8728923476,2.1485,2.1485,2.1444,2.1454,624837.8729
2007-09-19 10:10:00,21.03,21.1,21.03,21.06,832360.5706874189,2.1454,2.1526,2.1454,2.1485,832360.5707
2007-09-19 10:20:00,21.05,21.06,21.01,21.02,1259727.626459144,2.1475,2.1485,2.1434,2.1444,1259727.6265
2007-09-19 10:30:00,21.02,21.03,21.02,21.03,468547.34111543454,2.1444,2.1454,2.1444,2.1454,468547.3411
2007-09-19 10:40:00,21.03,21.05,20.98,20.99,820687.4189364462,2.1454,2.1475,2.1403,2.1413,820687.4189
2007-09-19 10:50:00,20.99,21.01,20.97,21.01,775616.0830090791,2.1413,2.1434,2.1393,2.1434,775616.083
2007-09-19 11:00:00,21.01,21.02,21.0,21.01,506485.084306096,2.1434,2.1444,2.1424,2.1434,506485.0843
2007-09-19 11:10:00,21.01,21.05,21.01,21.05,996108.9494163424,2.1434,2.1475,2.1434,2.1475,996108.9494
2007-09-19 11:20:00,21.05,21.05,21.04,21.05,630674.448767834,2.1475,2.1475,2.1464,2.1475,630674.4488
2007-09-19 11:30:00,21.05,21.06,21.03,21.05,840466.9260700389,2.1475,2.1485,2.1454,2.1475,840466.9261
2007-09-19 11:40:00,21.05,21.05,21.01,21.02,878404.6692607005,2.1475,2.1475,2.1434,2.1444,878404.6693
2007-09-19 11:50:00,21.01,21.04,21.0,21.02,723411.1543450064,2.1434,2.1464,2.1424,2.1444,723411.1543
2007-09-19 12:00:00,21.02,21.05,21.0,21.05,1302853.4370946824,2.1444,2.1475,2.1424,2.1475,1302853.4371
2007-09-19 12:10:00,21.05,21.06,21.05,21.05,612840.46692607,2.1475,2.1485,2.1475,2.1475,612840.4669
2007-09-19 12:20:00,21.05,21.05,21.03,21.05,391699.0920881972,2.1475,2.1475,2.1454,2.1475,391699.0921
2007-09-19 12:30:00,21.05,21.06,21.04,21.05,388780.80415045394,2.1475,2.1485,2.1464,2.1475,388780.8042
2007-09-19 12:40:00,21.05,21.11,21.04,21.09,1190661.478599222,2.1475,2.1536,2.1464,2.1515,1190661.4786
2007-09-19 12:50:00,21.09,21.11,21.09,21.09,478274.9675745785,2.1515,2.1536,2.1515,2.1515,478274.9676
2007-09-19 13:00:00,21.09,21.1,21.08,21.1,443579.766536965,2.1515,2.1526,2.1505,2.1526,443579.7665
2007-09-19 13:10:00,21.1,21.11,21.09,21.09,662127.1076523995,2.1526,2.1536,2.1515,2.1515,662127.1077
2007-09-19 13:20:00,21.09,21.13,21.09,21.12,978274.9675745784,2.1515,2.1556,2.1515,2.1546,978274.9676
2007-09-19 13:30:00,21.12,21.12,21.06,21.09,1078793.7743190662,2.1546,2.1546,2.1485,2.1515,1078793.7743
2007-09-19 13:40:00,21.09,21.13,21.09,21.12,597276.2645914397,2.1515,2.1556,2.1515,2.1546,597276.2646
2007-09-19 13:50:00,21.12,21.12,21.09,21.09,565499.3514915694,2.1546,2.1546,2.1515,2.1515,565499.3515
2007-09-19 14:00:00,21.09,21.1,21.07,21.1,574254.215304799,2.1515,2.1526,2.1495,2.1526,574254.2153
2007-09-19 14:10:00,21.1,21.12,21.09,21.1,673151.7509727627,2.1526,2.1546,2.1515,2.1526,673151.751
2007-09-19 14:20:00,21.1,21.1,21.07,21.08,619001.2970168613,2.1526,2.1526,2.1495,2.1505,619001.297
2007-09-19 14:30:00,21.08,21.11,21.08,21.09,510376.1348897536,2.1505,2.1536,2.1505,2.1515,510376.1349
2007-09-19 14:40:00,21.09,21.13,21.09,21.11,612840.46692607,2.1515,2.1556,2.1515,2.1536,612840.4669
2007-09-19 14:50:00,21.11,21.15,21.11,21.11,920557.7172503244,2.1536,2.1577,2.1536,2.1536,920557.7173
2007-09-19 15:00:00,21.11,21.15,21.09,21.15,560311.2840466927,2.1536,2.1577,2.1515,2.1577,560311.284
2007-09-19 15:10:00,21.15,21.22,21.14,21.21,1041828.7937743192,2.1577,2.1648,2.1566,2.1638,1041828.7938
2007-09-19 15:20:00,21.22,21.22,21.16,21.18,847276.2645914397,2.1648,2.1648,2.1587,2.1607,847276.2646
2007-09-19 15:30:00,21.18,21.18,21.15,21.15,688715.953307393,2.1607,2.1607,2.1577,2.1577,688715.9533
2007-09-19 15:40:00,21.15,21.18,21.14,21.16,1058690.0129701686,2.1577,2.1607,2.1566,2.1587,1058690.013
2007-09-19 15:50:00,21.16,21.19,21.16,21.19,1404345.0064850843,2.1587,2.1617,2.1587,2.1617,1404345.0065
2007-09-20 09:30:00,21.1,21.16,21.05,21.14,836900.1297016861,2.1526,2.1587,2.1475,2.1566,836900.1297
2007-09-20 09:40:00,21.13,21.17,21.11,21.13,628728.9234760052,2.1556,2.1597,2.1536,2.1556,628728.9235
2007-09-20 09:50:00,21.13,21.17,21.13,21.14,455577.17250324256,2.1556,2.1597,2.1556,2.1566,455577.1725
2007-09-20 10:00:00,21.14,21.15,21.11,21.13,607003.8910505837,2.1566,2.1577,2.1536,2.1556,607003.8911
2007-09-20 10:10:00,21.13,21.17,21.13,21.17,419260.700389105,2.1556,2.1597,2.1556,2.1597,419260.7004
2007-09-20 10:20:00,21.17,21.17,21.13,21.14,545071.3359273671,2.1597,2.1597,2.1556,2.1566,545071.3359
2007-09-20 10:30:00,21.14,21.15,21.13,21.13,333333.3333333333,2.1566,2.1577,2.1556,2.1556,333333.3333
2007-09-20 10:40:00,21.14,21.15,21.13,21.14,331063.5538261997,2.1566,2.1577,2.1556,2.1566,331063.5538
2007-09-20 10:50:00,21.14,21.15,21.12,21.13,575226.9779507134,2.1566,2.1577,2.1546,2.1556,575226.978
2007-09-20 11:00:00,21.13,21.17,21.13,21.16,443255.5123216602,2.1556,2.1597,2.1556,2.1587,443255.5123
2007-09-20 11:10:00,21.17,21.24,21.16,21.21,567120.6225680934,2.1597,2.1668,2.1587,2.1638,567120.6226
2007-09-20 11:20:00,21.22,21.22,21.2,21.2,345979.2477302205,2.1648,2.1648,2.1628,2.1628,345979.2477
2007-09-20 11:30:00,21.21,21.21,21.19,21.2,377107.6523994812,2.1638,2.1638,2.1617,2.1628,377107.6524
2007-09-20 11:40:00,21.2,21.22,21.2,21.22,270428.01556420233,2.1628,2.1648,2.1628,2.1648,270428.0156
2007-09-20 11:50:00,21.22,21.25,21.22,21.24,258430.6095979248,2.1648,2.1679,2.1648,2.1668,258430.6096
2007-09-20 12:00:00,21.25,21.28,21.24,21.26,576199.7405966278,2.1679,2.1709,2.1668,2.1689,576199.7406
2007-09-20 12:10:00,21.26,21.26,21.22,21.23,503242.542153048,2.1689,2.1689,2.1648,2.1658,503242.5422
2007-09-20 12:20:00,21.23,21.25,21.22,21.23,348897.5356679637,2.1658,2.1679,2.1648,2.1658,348897.5357
2007-09-20 12:30:00,21.23,21.24,21.21,21.21,207198.4435797665,2.1658,2.1668,2.1638,2.1638,207198.4436
2007-09-20 12:40:00,21.21,21.22,21.2,21.22,338521.40077821014,2.1638,2.1648,2.1628,2.1648,338521.4008
2007-09-20 12:50:00,21.22,21.22,21.21,21.21,188391.6990920882,2.1648,2.1648,2.1638,2.1638,188391.6991
2007-09-20 13:00:00,21.21,21.22,21.21,21.22,218547.3411154345,2.1638,2.1648,2.1638,2.1648,218547.3411
2007-09-20 13:10:00,21.21,21.22,21.21,21.21,281452.6588845655,2.1638,2.1648,2.1638,2.1638,281452.6589
2007-09-20 13:20:00,21.21,21.21,21.19,21.21,288910.5058365759,2.1638,2.1638,2.1617,2.1638,288910.5058
2007-09-20 13:30:00,21.21,21.21,21.16,21.2,427042.8015564202,2.1638,2.1638,2.1587,2.1628,427042.8016
2007-09-20 13:40:00,21.2,21.21,21.19,21.21,273346.3035019455,2.1628,2.1638,2.1617,2.1638,273346.3035
2007-09-20 13:50:00,21.21,21.21,21.19,21.19,262645.9143968872,2.1638,2.1638,2.1617,2.1617,262645.9144
2007-09-20 14:00:00,21.19,21.2,21.14,21.14,298962.38651102467,2.1617,2.1628,2.1566,2.1566,298962.3865
2007-09-20 14:10:00,21.14,21.14,21.13,21.13,294422.82749675744,2.1566,2.1566,2.1556,2.1556,294422.8275
2007-09-20 14:20:00,21.14,21.14,21.13,21.13,329766.53696498054,2.1566,2.1566,2.1556,2.1556,329766.537
2007-09-20 14:30:00,21.13,21.14,21.13,21.13,361867.70428015565,2.1556,2.1566,2.1556,2.1556,361867.7043
2007-09-20 14:40:00,21.13,21.13,21.11,21.12,597276.2645914397,2.1556,2.1556,2.1536,2.1546,597276.2646
2007-09-20 14:50:00,21.12,21.13,21.1,21.1,335927.36705577176,2.1546,2.1556,2.1526,2.1526,335927.3671
2007-09-20 15:00:00,21.1,21.13,21.09,21.12,519130.9987029832,2.1526,2.1556,2.1515,2.1546,519130.9987
2007-09-20 15:10:00,21.12,21.17,21.12,21.15,532425.4215304799,2.1546,2.1597,2.1546,2.1577,532425.4215
2007-09-20 15:20:00,21.15,21.15,21.12,21.12,439688.7159533074,2.1577,2.1577,2.1546,2.1546,439688.716
2007-09-20 15:30:00,21.12,21.12,21.1,21.12,569714.6562905317,2.1546,2.1546,2.1526,2.1546,569714.6563
2007-09-20 15:40:00,21.12,21.15,21.11,21.15,1011997.4059662776,2.1546,2.1577,2.1536,2.1577,1011997.406
2007-09-20 15:50:00,21.15,21.16,21.14,21.16,963035.0194552528,2.1577,2.1587,2.1566,2.1587,963035.0195
2007-09-21 09:30:00,21.34,21.43,21.2,21.29,14350194.552529182,2.177,2.1862,2.1628,2.1719,14350194.5525
2007-09-21 09:40:00,21.29,21.38,21.26,21.37,917315.1750972765,2.1719,2.1811,2.1689,2.1801,917315.1751
2007-09-21 09:50:00,21.37,21.38,21.33,21.36,914721.1413748378,2.1801,2.1811,2.176,2.1791,914721.1414
2007-09-21 10:00:00,21.35,21.36,21.28,21.28,681582.3605706875,2.1781,2.1791,2.1709,2.1709,681582.3606
2007-09-21 10:10:00,21.28,21.28,21.21,21.22,551556.420233463,2.1709,2.1709,2.1638,2.1648,551556.4202
2007-09-21 10:20:00,21.22,21.27,21.22,21.22,456874.18936446175,2.1648,2.1699,2.1648,2.1648,456874.1894
2007-09-21 10:30:00,21.22,21.28,21.22,21.24,724708.1712062256,2.1648,2.1709,2.1648,2.1668,724708.1712
2007-09-21 10:40:00,21.25,21.26,21.24,21.25,378728.9234760052,2.1679,2.1689,2.1668,2.1679,378728.9235
2007-09-21 10:50:00,21.25,21.27,21.24,21.27,652399.4811932555,2.1679,2.1699,2.1668,2.1699,652399.4812
2007-09-21 11:00:00,21.27,21.29,21.22,21.22,612840.46692607,2.1699,2.1719,2.1648,2.1648,612840.4669
2007-09-21 11:10:00,21.22,21.25,21.21,21.22,312905.317769131,2.1648,2.1679,2.1638,2.1648,312905.3178
2007-09-21 11:20:00,21.22,21.25,21.22,21.25,306420.233463035,2.1648,2.1679,2.1648,2.1679,306420.2335
2007-09-21 11:30:00,21.25,21.28,21.24,21.26,239623.86511024644,2.1679,2.1709,2.1668,2.1689,239623.8651
2007-09-21 11:40:00,21.26,21.26,21.23,21.23,223735.40856031128,2.1689,2.1689,2.1658,2.1658,223735.4086
2007-09-21 11:50:00,21.23,21.24,21.23,21.24,233463.03501945524,2.1658,2.1668,2.1658,2.1668,233463.035
2007-09-21 12:00:00,21.24,21.26,21.24,21.25,217574.5784695201,2.1668,2.1689,2.1668,2.1679,217574.5785
2007-09-21 12:10:00,21.25,21.26,21.25,21.25,232490.27237354085,2.1679,2.1689,2.1679,2.1679,232490.2724
2007-09-21 12:20:00,21.25,21.27,21.24,21.27,238002.59403372245,2.1679,2.1699,2.1668,2.1699,238002.594
2007-09-21 12:30:00,21.26,21.3,21.26,21.29,291828.79377431906,2.1689,2.173,2.1689,2.1719,291828.7938
2007-09-21 12:40:00,21.29,21.29,21.26,21.28,156614.7859922179,2.1719,2.1719,2.1689,2.1709,156614.786
2007-09-21 12:50:00,21.28,21.31,21.28,21.3,184176.3942931258,2.1709,2.174,2.1709,2.173,184176.3943
2007-09-21 13:00:00,21.29,21.3,21.24,21.25,291828.79377431906,2.1719,2.173,2.1668,2.1679,291828.7938
2007-09-21 13:10:00,21.25,21.26,21.23,21.25,163424.12451361868,2.1679,2.1689,2.1658,2.1679,163424.1245
2007-09-21 13:20:00,21.25,21.27,21.25,21.26,182230.86900129705,2.1679,2.1699,2.1679,2.1689,182230.869
2007-09-21 13:30:00,21.26,21.28,21.26,21.27,180285.34370946823,2.1689,2.1709,2.1689,2.1699,180285.3437
2007-09-21 13:40:00,21.28,21.28,21.26,21.27,207198.4435797665,2.1709,2.1709,2.1689,2.1699,207198.4436
2007-09-21 13:50:00,21.27,21.27,21.16,21.26,401426.7185473411,2.1699,2.1699,2.1587,2.1689,401426.7185
2007-09-21 14:00:00,21.26,21.27,21.25,21.26,211738.0025940337,2.1689,2.1699,2.1679,2.1689,211738.0026
2007-09-21 14:10:00,21.27,21.27,21.25,21.25,309662.775616083,2.1699,2.1699,2.1679,2.1679,309662.7756
2007-09-21 14:20:00,21.25,21.25,21.19,21.21,496433.2036316472,2.1679,2.1679,2.1617,2.1638,496433.2036
2007-09-21 14:30:00,21.21,21.21,21.18,21.19,221789.8832684825,2.1638,2.1638,2.1607,2.1617,221789.8833
2007-09-21 14:40:00,21.18,21.19,21.16,21.16,510051.8806744488,2.1607,2.1617,2.1587,2.1587,510051.8807
2007-09-21 14:50:00,21.17,21.19,21.14,21.17,550259.4033722439,2.1597,2.1617,2.1566,2.1597,550259.4034
2007-09-21 15:00:00,21.17,21.18,21.15,21.15,367380.0259403372,2.1597,2.1607,2.1577,2.1577,367380.0259
2007-09-21 15:10:00,21.15,21.15,21.13,21.14,523346.3035019455,2.1577,2.1577,2.1556,2.1566,523346.3035
2007-09-21 15:20:00,21.14,21.14,21.12,21.13,662451.3618677043,2.1566,2.1566,2.1546,2.1556,662451.3619
2007-09-21 15:30:00,21.12,21.13,21.08,21.09,889105.0583657587,2.1546,2.1556,2.1505,2.1515,889105.0584
2007-09-21 15:40:00,21.09,21.15,21.09,21.14,1166666.6666666667,2.1515,2.1577,2.1515,2.1566,1166666.6667
2007-09-21 15:50:00,21.14,21.18,21.11,21.11,1464656.2905317768,2.1566,2.1607,2.1536,2.1536,1464656.2905
2007-09-24 09:30:00,21.14,21.15,20.97,21.0,1929961.089494164,2.1566,2.1577,2.1393,2.1424,1929961.0895
2007-09-24 09:40:00,21.0,21.02,20.97,21.0,751945.5252918288,2.1424,2.1444,2.1393,2.1424,751945.5253
2007-09-24 09:50:00,20.99,21.07,20.99,21.05,1056420.233463035,2.1413,2.1495,2.1413,2.1475,1056420.2335
2007-09-24 10:00:00,21.05,21.06,21.04,21.06,736705.5771725032,2.1475,2.1485,2.1464,2.1485,736705.5772
2007-09-24 10:10:00,21.06,21.06,21.03,21.05,953307.392996109,2.1485,2.1485,2.1454,2.1475,953307.393
2007-09-24 10:20:00,21.05,21.09,21.05,21.09,531776.9130998703,2.1475,2.1515,2.1475,2.1515,531776.9131
2007-09-24 10:30:00,21.09,21.1,21.04,21.1,1213359.2736705577,2.1515,2.1526,2.1464,2.1526,1213359.2737
2007-09-24 10:40:00,21.1,21.14,21.1,21.14,501621.271076524,2.1526,2.1566,2.1526,2.1566,501621.2711
2007-09-24 10:50:00,21.14,21.16,21.13,21.13,506160.8300907912,2.1566,2.1587,2.1556,2.1556,506160.8301
2007-09-24 11:00:00,21.13,21.14,21.08,21.08,603437.0946822308,2.1556,2.1566,2.1505,2.1505,603437.0947
2007-09-24 11:10:00,21.08,21.09,21.05,21.05,599221.7898832685,2.1505,2.1515,2.1475,2.1475,599221.7899
2007-09-24 11:20:00,21.05,21.07,21.03,21.05,495136.186770428,2.1475,2.1495,2.1454,2.1475,495136.1868
2007-09-24 11:30:00,21.05,21.05,21.02,21.05,560635.5382619974,2.1475,2.1475,2.1444,2.1475,560635.5383
2007-09-24 11:40:00,21.05,21.05,21.02,21.03,800583.6575875486,2.1475,2.1475,2.1444,2.1454,800583.6576
2007-09-24 11:50:00,21.02,21.07,21.02,21.06,456549.93514915695,2.1444,2.1495,2.1444,2.1485,456549.9351
2007-09-24 12:00:00,21.06,21.07,21.02,21.04,446498.05447470816,2.1485,2.1495,2.1444,2.1464,446498.0545
2007-09-24 12:10:00,21.05,21.09,21.05,21.07,511997.4059662776,2.1475,2.1515,2.1475,2.1495,511997.406
2007-09-24 12:20:00,21.07,21.08,21.03,21.05,397859.92217898834,2.1495,2.1505,2.1454,2.1475,397859.9222
2007-09-24 12:30:00,21.05,21.07,21.04,21.06,271400.7782101167,2.1475,2.1495,2.1464,2.1485,271400.7782
2007-09-24 12:40:00,21.06,21.09,21.05,21.06,276913.09987029835,2.1485,2.1515,2.1475,2.1485,276913.0999
2007-09-24 12:50:00,21.06,21.08,21.04,21.07,383916.990920882,2.1485,2.1505,2.1464,2.1495,383916.9909
2007-09-24 13:00:00,21.07,21.07,21.05,21.06,213035.0194552529,2.1495,2.1495,2.1475,2.1485,213035.0195
2007-09-24 13:10:00,21.06,21.08,21.05,21.06,280155.6420233463,2.1485,2.1505,2.1475,2.1485,280155.642
2007-09-24 13:20:00,21.06,21.08,21.05,21.08,327496.7574578469,2.1485,2.1505,2.1475,2.1505,327496.7575
2007-09-24 13:30:00,21.08,21.08,21.04,21.04,476329.4422827497,2.1505,2.1505,2.1464,2.1464,476329.4423
2007-09-24 13:40:00,21.04,21.04,21.02,21.03,417963.6835278859,2.1464,2.1464,2.1444,2.1454,417963.6835
2007-09-24 13:50:00,21.03,21.04,21.02,21.03,383592.7367055772,2.1454,2.1464,2.1444,2.1454,383592.7367
2007-09-24 14:00:00,21.03,21.05,21.03,21.05,318741.8936446174,2.1454,2.1475,2.1454,2.1475,318741.8936
2007-09-24 14:10:00,21.05,21.06,21.04,21.06,401102.4643320363,2.1475,2.1485,2.1464,2.1485,401102.4643
2007-09-24 14:20:00,21.06,21.06,21.03,21.06,562581.0635538262,2.1485,2.1485,2.1454,2.1485,562581.0636
2007-09-24 14:30:00,21.06,21.09,21.05,21.07,586900.1297016861,2.1485,2.1515,2.1475,2.1495,586900.1297
2007-09-24 14:40:00,21.07,21.11,21.06,21.11,638132.2957198444,2.1495,2.1536,2.1485,2.1536,638132.2957
2007-09-24 14:50:00,21.11,21.12,21.1,21.12,610894.9416342413,2.1536,2.1546,2.1526,2.1546,610894.9416
2007-09-24 15:00:00,21.12,21.15,21.1,21.14,691634.2412451362,2.1546,2.1577,2.1526,2.1566,691634.2412
2007-09-24 15:10:00,21.14,21.15,21.13,21.15,662775.616083009,2.1566,2.1577,2.1556,2.1577,662775.6161
2007-09-24 15:20:00,21.15,21.16,21.13,21.14,928339.8184176396,2.1577,2.1587,2.1556,2.1566,928339.8184
2007-09-24 15:30:00,21.14,21.15,21.12,21.12,900129.701686122,2.1566,2.1577,2.1546,2.1546,900129.7017
2007-09-24 15:40:00,21.13,21.15,21.11,21.15,1055123.2166018158,2.1556,2.1577,2.1536,2.1577,1055123.2166
2007-09-24 15:50:00,21.15,21.15,21.1,21.12,1675097.2762645914,2.1577,2.1577,2.1526,2.1546,1675097.2763
2007-09-25 09:30:00,20.98,21.29,20.98,21.05,1843709.468223087,2.1403,2.1719,2.1403,2.1475,1843709.4682
2007-09-25 09:40:00,21.05,21.05,20.98,21.02,720817.1206225681,2.1475,2.1475,2.1403,2.1444,720817.1206
2007-09-25 09:50:00,21.02,21.06,21.02,21.05,779831.3878080415,2.1444,2.1485,2.1444,2.1475,779831.3878
2007-09-25 10:00:00,21.05,21.09,21.02,21.08,1056744.48767834,2.1475,2.1515,2.1444,2.1505,1056744.4877
2007-09-25 10:10:00,21.08,21.09,21.03,21.04,850518.8067444877,2.1505,2.1515,2.1454,2.1464,850518.8067
2007-09-25 10:20:00,21.04,21.14,21.04,21.1,1363164.721141375,2.1464,2.1566,2.1464,2.1526,1363164.7211
2007-09-25 10:30:00,21.1,21.15,21.1,21.14,1227302.204928664,2.1526,2.1577,2.1526,2.1566,1227302.2049
2007-09-25 10:40:00,21.14,21.18,21.1,21.11,856355.3826199741,2.1566,2.1607,2.1526,2.1536,856355.3826
2007-09-25 10:50:00,21.11,21.15,21.1,21.11,513942.9312581064,2.1536,2.1577,2.1526,2.1536,513942.9313
2007-09-25 11:00:00,21.11,21.13,21.09,21.12,528858.6251621271,2.1536,2.1556,2.1515,2.1546,528858.6252
2007-09-25 11:10:00,21.12,21.14,21.09,21.09,575551.2321660182,2.1546,2.1566,2.1515,2.1515,575551.2322
2007-09-25 11:20:00,21.09,21.11,21.08,21.11,405966.2775616083,2.1515,2.1536,2.1505,2.1536,405966.2776
2007-09-25 11:30:00,21.11,21.12,21.07,21.08,389105.05836575874,2.1536,2.1546,2.1495,2.1505,389105.0584
2007-09-25 11:40:00,21.08,21.09,21.05,21.07,495784.6952010376,2.1505,2.1515,2.1475,2.1495,495784.6952
2007-09-25 11:50:00,21.06,21.09,21.05,21.08,530479.8962386511,2.1485,2.1515,2.1475,2.1505,530479.8962
2007-09-25 12:00:00,21.08,21.09,21.06,21.07,420233.46303501946,2.1505,2.1515,2.1485,2.1495,420233.463
2007-09-25 12:10:00,21.07,21.09,21.06,21.09,355382.6199740597,2.1495,2.1515,2.1485,2.1515,355382.62
2007-09-25 12:20:00,21.09,21.09,21.06,21.07,237354.08560311285,2.1515,2.1515,2.1485,2.1495,237354.0856
2007-09-25 12:30:00,21.07,21.07,21.06,21.06,299935.14915693906,2.1495,2.1495,2.1485,2.1485,299935.1492
2007-09-25 12:40:00,21.06,21.07,21.04,21.05,504863.813229572,2.1485,2.1495,2.1464,2.1475,504863.8132
2007-09-25 12:50:00,21.05,21.08,21.04,21.06,389753.56679636834,2.1475,2.1505,2.1464,2.1485,389753.5668
2007-09-25 13:00:00,21.06,21.06,21.03,21.03,330090.79118028533,2.1485,2.1485,2.1454,2.1454,330090.7912
2007-09-25 13:10:00,21.03,21.07,21.03,21.05,397535.6679636836,2.1454,2.1495,2.1454,2.1475,397535.668
2007-09-25 13:20:00,21.05,21.06,21.05,21.05,312256.8093385214,2.1475,2.1485,2.1475,2.1475,312256.8093
2007-09-25 13:30:00,21.05,21.06,21.04,21.05,434500.6485084306,2.1475,2.1485,2.1464,2.1475,434500.6485
2007-09-25 13:40:00,21.05,21.06,21.04,21.06,390726.32944228273,2.1475,2.1485,2.1464,2.1485,390726.3294
2007-09-25 13:50:00,21.06,21.06,21.05,21.06,374837.8728923476,2.1485,2.1485,2.1475,2.1485,374837.8729
2007-09-25 14:00:00,21.06,21.08,21.05,21.06,369974.0596627756,2.1485,2.1505,2.1475,2.1485,369974.0597
2007-09-25 14:10:00,21.06,21.08,21.06,21.07,512321.6601815824,2.1485,2.1505,2.1485,2.1495,512321.6602
2007-09-25 14:20:00,21.07,21.09,21.06,21.09,486057.0687418936,2.1495,2.1515,2.1485,2.1515,486057.0687
2007-09-25 14:30:00,21.09,21.11,21.07,21.07,506485.084306096,2.1515,2.1536,2.1495,2.1495,506485.0843
2007-09-25 14:40:00,21.07,21.07,21.04,21.04,571335.9273670558,2.1495,2.1495,2.1464,2.1464,571335.9274
2007-09-25 14:50:00,21.04,21.05,21.02,21.04,571011.6731517509,2.1464,2.1475,2.1444,2.1464,571011.6732
2007-09-25 15:00:00,21.04,21.05,21.01,21.01,704604.4098573282,2.1464,2.1475,2.1434,2.1434,704604.4099
2007-09-25 15:10:00,21.01,21.01,20.99,20.99,703955.9014267186,2.1434,2.1434,2.1413,2.1413,703955.9014
2007-09-25 15:20:00,20.99,21.0,20.98,20.99,728274.9675745785,2.1413,2.1424,2.1403,2.1413,728274.9676
2007-09-25 15:30:00,20.99,20.99,20.96,20.97,924773.0220492866,2.1413,2.1413,2.1383,2.1393,924773.022
2007-09-25 15:40:00,20.97,21.0,20.95,20.98,1312905.317769131,2.1393,2.1424,2.1373,2.1403,1312905.3178
2007-09-25 15:50:00,20.98,21.05,20.97,21.05,2536316.4721141374,2.1403,2.1475,2.1393,2.1475,2536316.4721
2007-09-26 09:30:00,21.06,21.09,21.01,21.02,841115.4345006485,2.1485,2.1515,2.1434,2.1444,841115.4345
2007-09-26 09:40:00,21.02,21.03,20.96,20.97,601167.3151750973,2.1444,2.1454,2.1383,2.1393,601167.3152
2007-09-26 09:50:00,20.97,21.05,20.97,21.01,964980.5447470816,2.1393,2.1475,2.1393,2.1434,964980.5447
2007-09-26 10:00:00,21.0,21.05,20.98,21.04,684176.3942931258,2.1424,2.1475,2.1403,2.1464,684176.3943
2007-09-26 10:10:00,21.04,21.12,21.04,21.12,544747.0817120622,2.1464,2.1546,2.1464,2.1546,544747.0817
2007-09-26 10:20:00,21.12,21.17,21.11,21.15,613813.2295719845,2.1546,2.1597,2.1536,2.1577,613813.2296
2007-09-26 10:30:00,21.14,21.19,21.14,21.16,611867.7042801557,2.1566,2.1617,2.1566,2.1587,611867.7043
2007-09-26 10:40:00,21.15,21.18,21.13,21.16,487354.0856031129,2.1577,2.1607,2.1556,2.1587,487354.0856
2007-09-26 10:50:00,21.16,21.21,21.14,21.21,734435.7976653697,2.1587,2.1638,2.1566,2.1638,734435.7977
2007-09-26 11:00:00,21.21,21.21,21.18,21.2,1006485.084306096,2.1638,2.1638,2.1607,2.1628,1006485.0843
2007-09-26 11:10:00,21.2,21.2,21.16,21.16,699416.3424124514,2.1628,2.1628,2.1587,2.1587,699416.3424
2007-09-26 11:20:00,21.16,21.16,21.13,21.14,779507.1335927367,2.1587,2.1587,2.1556,2.1566,779507.1336
2007-09-26 11:30:00,21.14,21.15,21.13,21.15,350518.80674448767,2.1566,2.1577,2.1556,2.1577,350518.8067
2007-09-26 11:40:00,21.15,21.15,21.13,21.15,518806.7444876784,2.1577,2.1577,2.1556,2.1577,518806.7445
2007-09-26 11:50:00,21.15,21.16,21.14,21.15,594033.7224383918,2.1577,2.1587,2.1566,2.1577,594033.7224
2007-09-26 12:00:00,21.16,21.17,21.15,21.15,264915.6939040208,2.1587,2.1597,2.1577,2.1577,264915.6939
2007-09-26 12:10:00,21.16,21.16,21.12,21.12,305447.47081712063,2.1587,2.1587,2.1546,2.1546,305447.4708
2007-09-26 12:20:00,21.12,21.14,21.11,21.14,238002.59403372245,2.1546,2.1566,2.1536,2.1566,238002.594
2007-09-26 12:30:00,21.14,21.19,21.14,21.18,418612.1919584955,2.1566,2.1617,2.1566,2.1607,418612.192
2007-09-26 12:40:00,21.18,21.21,21.18,21.2,404345.0064850843,2.1607,2.1638,2.1607,2.1628,404345.0065
2007-09-26 12:50:00,21.2,21.21,21.2,21.21,247081.7120622568,2.1628,2.1638,2.1628,2.1638,247081.7121
2007-09-26 13:00:00,21.21,21.23,21.2,21.21,413748.3787289235,2.1638,2.1658,2.1628,2.1638,413748.3787
2007-09-26 13:10:00,21.21,21.24,21.21,21.23,507133.5927367056,2.1638,2.1668,2.1638,2.1658,507133.5927
2007-09-26 13:20:00,21.24,21.24,21.19,21.2,521725.0324254215,2.1668,2.1668,2.1617,2.1628,521725.0324
2007-09-26 13:30:00,21.2,21.2,21.15,21.16,595979.2477302206,2.1628,2.1628,2.1577,2.1587,595979.2477
2007-09-26 13:40:00,21.16,21.17,21.14,21.16,341439.6887159533,2.1587,2.1597,2.1566,2.1587,341439.6887
2007-09-26 13:50:00,21.16,21.17,21.13,21.13,403696.4980544747,2.1587,2.1597,2.1556,2.1556,403696.4981
2007-09-26 14:00:00,21.13,21.17,21.13,21.17,381647.2114137484,2.1556,2.1597,2.1556,2.1597,381647.2114
2007-09-26 14:10:00,21.16,21.19,21.16,21.17,461738.0025940337,2.1587,2.1617,2.1587,2.1597,461738.0026
2007-09-26 14:20:00,21.17,21.18,21.16,21.18,291504.53955901426,2.1597,2.1607,2.1587,2.1607,291504.5396
2007-09-26 14:30:00,21.17,21.19,21.16,21.17,332684.8249027237,2.1597,2.1617,2.1587,2.1597,332684.8249
2007-09-26 14:40:00,21.17,21.19,21.16,21.18,220817.1206225681,2.1597,2.1617,2.1587,2.1607,220817.1206
2007-09-26 14:50:00,21.18,21.21,21.18,21.21,328145.26588845655,2.1607,2.1638,2.1607,2.1638,328145.2659
2007-09-26 15:00:00,21.21,21.21,21.18,21.2,436446.1738002594,2.1638,2.1638,2.1607,2.1628,436446.1738
2007-09-26 15:10:00,21.2,21.21,21.18,21.21,795395.5901426718,2.1628,2.1638,2.1607,2.1638,795395.5901
2007-09-26 15:20:00,21.21,21.27,21.21,21.27,1130350.1945525291,2.1638,2.1699,2.1638,2.1699,1130350.1946
2007-09-26 15:30:00,21.27,21.27,21.18,21.2,831387.8080415046,2.1699,2.1699,2.1607,2.1628,831387.808
2007-09-26 15:40:00,21.2,21.2,21.16,21.17,1024643.3203631648,2.1628,2.1628,2.1587,2.1597,1024643.3204
2007-09-26 15:50:00,21.17,21.18,21.13,21.16,1463683.5278858626,2.1597,2.1607,2.1556,2.1587,1463683.5279
2007-09-27 09:30:00,21.16,21.28,21.13,21.17,1035019.4552529184,2.1587,2.1709,2.1556,2.1597,1035019.4553
2007-09-27 09:40:00,21.16,21.17,21.13,21.14,512321.6601815824,2.1587,2.1597,2.1556,2.1566,512321.6602
2007-09-27 09:50:00,21.14,21.19,21.11,21.13,570687.4189364462,2.1566,2.1617,2.1536,2.1556,570687.4189
2007-09-27 10:00:00,21.14,21.18,21.11,21.14,644617.3800259404,2.1566,2.1607,2.1536,2.1566,644617.38
2007-09-27 10:10:00,21.14,21.14,21.1,21.1,445525.29182879376,2.1566,2.1566,2.1526,2.1526,445525.2918
2007-09-27 10:20:00,21.11,21.14,21.1,21.12,446173.80025940336,2.1536,2.1566,2.1526,2.1546,446173.8003
2007-09-27 10:30:00,21.12,21.12,21.08,21.1,540207.5226977951,2.1546,2.1546,2.1505,2.1526,540207.5227
2007-09-27 10:40:00,21.1,21.13,21.1,21.12,1023994.8119325552,2.1526,2.1556,2.1526,2.1546,1023994.8119
2007-09-27 10:50:00,21.12,21.13,21.1,21.11,398184.17639429314,2.1546,2.1556,2.1526,2.1536,398184.1764
2007-09-27 11:00:00,21.1,21.13,21.1,21.12,372568.0933852141,2.1526,2.1556,2.1526,2.1546,372568.0934
2007-09-27 11:10:00,21.12,21.13,21.1,21.11,250648.5084306096,2.1546,2.1556,2.1526,2.1536,250648.5084
2007-09-27 11:20:00,21.11,21.11,21.09,21.1,467898.83268482494,2.1536,2.1536,2.1515,2.1526,467898.8327
2007-09-27 11:30:00,21.1,21.12,21.09,21.11,465629.0531776913,2.1526,2.1546,2.1515,2.1536,465629.0532
2007-09-27 11:40:00,21.12,21.13,21.1,21.1,299286.64072632947,2.1546,2.1556,2.1526,2.1526,299286.6407
2007-09-27 11:50:00,21.1,21.11,21.09,21.1,244811.93255512323,2.1526,2.1536,2.1515,2.1526,244811.9326
2007-09-27 12:00:00,21.1,21.12,21.08,21.11,321335.9273670558,2.1526,2.1546,2.1505,2.1536,321335.9274
2007-09-27 12:10:00,21.11,21.11,21.06,21.07,322957.1984435798,2.1536,2.1536,2.1485,2.1495,322957.1984
2007-09-27 12:20:00,21.07,21.08,21.06,21.08,226005.1880674449,2.1495,2.1505,2.1485,2.1505,226005.1881
2007-09-27 12:30:00,21.08,21.11,21.08,21.1,316796.3683527886,2.1505,2.1536,2.1505,2.1526,316796.3684
2007-09-27 12:40:00,21.1,21.12,21.1,21.12,242866.4072632944,2.1526,2.1546,2.1526,2.1546,242866.4073
2007-09-27 12:50:00,21.12,21.13,21.11,21.11,231517.5097276265,2.1546,2.1556,2.1536,2.1536,231517.5097
2007-09-27 13:00:00,21.11,21.14,21.11,21.13,361543.45006485085,2.1536,2.1566,2.1536,2.1556,361543.4501
2007-09-27 13:10:00,21.13,21.13,21.12,21.13,190337.224383917,2.1556,2.1556,2.1546,2.1556,190337.2244
2007-09-27 13:20:00,21.13,21.16,21.12,21.15,357652.3994811933,2.1556,2.1587,2.1546,2.1577,357652.3995
2007-09-27 13:30:00,21.15,21.15,21.08,21.08,454928.66407263296,2.1577,2.1577,2.1505,2.1505,454928.6641
2007-09-27 13:40:00,21.08,21.13,21.07,21.12,700064.850843061,2.1505,2.1556,2.1495,2.1546,700064.8508
2007-09-27 13:50:00,21.12,21.24,21.11,21.17,1444876.7833981842,2.1546,2.1668,2.1536,2.1597,1444876.7834
2007-09-27 14:00:00,21.18,21.23,21.11,21.11,1470168.6121919586,2.1607,2.1658,2.1536,2.1536,1470168.6122
2007-09-27 14:10:00,21.12,21.15,21.1,21.13,429961.08949416346,2.1546,2.1577,2.1526,2.1556,429961.0895
2007-09-27 14:20:00,21.14,21.16,21.12,21.15,373540.8560311285,2.1566,2.1587,2.1546,2.1577,373540.856
2007-09-27 14:30:00,21.15,21.16,21.12,21.15,518482.4902723736,2.1577,2.1587,2.1546,2.1577,518482.4903
2007-09-27 14:40:00,21.15,21.22,21.12,21.19,1447795.0713359274,2.1577,2.1648,2.1546,2.1617,1447795.0713
2007-09-27 14:50:00,21.18,21.24,21.18,21.24,805771.7250324255,2.1607,2.1668,2.1607,2.1668,805771.725
2007-09-27 15:00:00,21.24,21.32,21.24,21.32,1600518.8067444875,2.1668,2.175,2.1668,2.175,1600518.8067
2007-09-27 15:10:00,21.32,21.39,21.31,21.39,1622243.8391699092,2.175,2.1821,2.174,2.1821,1622243.8392
2007-09-27 15:20:00,21.39,21.42,21.37,21.41,1704604.4098573285,2.1821,2.1852,2.1801,2.1842,1704604.4099
2007-09-27 15:30:00,21.42,21.42,21.28,21.29,1140402.075226978,2.1852,2.1852,2.1709,2.1719,1140402.0752
2007-09-27 15:40:00,21.29,21.34,21.26,21.34,1344682.2308690012,2.1719,2.177,2.1689,2.177,1344682.2309
2007-09-27 15:50:00,21.34,21.43,21.33,21.43,4451037.613488976,2.177,2.1862,2.176,2.1862,4451037.6135
2007-09-28 09:30:00,21.41,21.52,21.39,21.48,1642023.346303502,2.1842,2.1954,2.1821,2.1913,1642023.3463
2007-09-28 09:40:00,21.48,21.48,21.36,21.4,1255188.0674448768,2.1913,2.1913,2.1791,2.1832,1255188.0674
2007-09-28 09:50:00,21.4,21.41,21.34,21.39,754539.5590142672,2.1832,2.1842,2.177,2.1821,754539.559
2007-09-28 10:00:00,21.39,21.43,21.37,21.42,885214.0077821012,2.1821,2.1862,2.1801,2.1852,885214.0078
2007-09-28 10:10:00,21.42,21.47,21.41,21.42,994487.6783398184,2.1852,2.1903,2.1842,2.1852,994487.6783
2007-09-28 10:20:00,21.42,21.42,21.36,21.37,630025.9403372244,2.1852,2.1852,2.1791,2.1801,630025.9403
2007-09-28 10:30:00,21.37,21.38,21.33,21.36,933527.8858625162,2.1801,2.1811,2.176,2.1791,933527.8859
2007-09-28 10:40:00,21.35,21.37,21.34,21.35,736057.0687418936,2.1781,2.1801,2.177,2.1781,736057.0687
2007-09-28 10:50:00,21.35,21.36,21.35,21.36,577172.5032425422,2.1781,2.1791,2.1781,2.1791,577172.5032
2007-09-28 11:00:00,21.36,21.38,21.36,21.38,536640.7263294423,2.1791,2.1811,2.1791,2.1811,536640.7263
2007-09-28 11:10:00,21.38,21.41,21.38,21.41,412451.3618677043,2.1811,2.1842,2.1811,2.1842,412451.3619
2007-09-28 11:20:00,21.41,21.43,21.4,21.41,830415.0453955901,2.1842,2.1862,2.1832,2.1842,830415.0454
2007-09-28 11:30:00,21.41,21.41,21.39,21.4,591763.9429312581,2.1842,2.1842,2.1821,2.1832,591763.9429
2007-09-28 11:40:00,21.4,21.42,21.39,21.4,431258.10635538265,2.1832,2.1852,2.1821,2.1832,431258.1064
2007-09-28 11:50:00,21.4,21.43,21.4,21.4,357976.6536964981,2.1832,2.1862,2.1832,2.1832,357976.6537
2007-09-28 12:00:00,21.4,21.43,21.4,21.42,300583.65758754866,2.1832,2.1862,2.1832,2.1852,300583.6576
2007-09-28 12:10:00,21.42,21.44,21.4,21.4,333657.5875486381,2.1852,2.1872,2.1832,2.1832,333657.5875
2007-09-28 12:20:00,21.41,21.42,21.39,21.39,417639.4293125811,2.1842,2.1852,2.1821,2.1821,417639.4293
2007-09-28 12:30:00,21.39,21.41,21.38,21.38,403372.2438391699,2.1821,2.1842,2.1811,2.1811,403372.2438
2007-09-28 12:40:00,21.38,21.39,21.36,21.38,579442.2827496758,2.1811,2.1821,2.1791,2.1811,579442.2827
2007-09-28 12:50:00,21.38,21.4,21.37,21.4,403372.2438391699,2.1811,2.1832,2.1801,2.1832,403372.2438
2007-09-28 13:00:00,21.4,21.42,21.4,21.42,403372.2438391699,2.1832,2.1852,2.1832,2.1852,403372.2438
2007-09-28 13:10:00,21.42,21.43,21.41,21.42,592088.197146563,2.1852,2.1862,2.1842,2.1852,592088.1971
2007-09-28 13:20:00,21.42,21.42,21.39,21.4,454604.40985732817,2.1852,2.1852,2.1821,2.1832,454604.4099
2007-09-28 13:30:00,21.4,21.43,21.4,21.43,476329.4422827497,2.1832,2.1862,2.1832,2.1862,476329.4423
2007-09-28 13:40:00,21.43,21.43,21.4,21.41,442282.7496757458,2.1862,2.1862,2.1832,2.1842,442282.7497
2007-09-28 13:50:00,21.41,21.42,21.41,21.42,250648.5084306096,2.1842,2.1852,2.1842,2.1852,250648.5084
2007-09-28 14:00:00,21.42,21.43,21.41,21.43,518806.7444876784,2.1852,2.1862,2.1842,2.1862,518806.7445
2007-09-28 14:10:00,21.43,21.43,21.41,21.42,577496.757457847,2.1862,2.1862,2.1842,2.1852,577496.7575
2007-09-28 14:20:00,21.42,21.44,21.42,21.42,630674.448767834,2.1852,2.1872,2.1852,2.1852,630674.4488
2007-09-28 14:30:00,21.42,21.44,21.41,21.43,713683.5278858625,2.1852,2.1872,2.1842,2.1862,713683.5279
2007-09-28 14:40:00,21.43,21.45,21.43,21.43,803177.6913099871,2.1862,2.1883,2.1862,2.1862,803177.6913
2007-09-28 14:50:00,21.43,21.44,21.42,21.42,665369.6498054474,2.1862,2.1872,2.1852,2.1852,665369.6498
2007-09-28 15:00:00,21.42,21.43,21.4,21.4,865110.2464332037,2.1852,2.1862,2.1832,2.1832,865110.2464
2007-09-28 15:10:00,21.4,21.42,21.39,21.41,783398.1841763944,2.1832,2.1852,2.1821,2.1842,783398.1842
2007-09-28 15:20:00,21.41,21.41,21.39,21.4,809987.0298313878,2.1842,2.1842,2.1821,2.1832,809987.0298
2007-09-28 15:30:00,21.4,21.41,21.39,21.4,1245784.6952010377,2.1832,2.1842,2.1821,2.1832,1245784.6952
2007-09-28 15:40:00,21.4,21.46,21.4,21.45,1747405.9662775616,2.1832,2.1893,2.1832,2.1883,1747405.9663
2007-09-28 15:50:00,21.45,21.46,21.41,21.43,2438715.953307393,2.1883,2.1893,2.1842,2.1862,2438715.9533
2007-10-01 09:30:00,21.49,21.54,21.48,21.48,1239623.8651102465,2.1923,2.1974,2.1913,2.1913,1239623.8651
2007-10-01 09:40:00,21.48,21.5,21.45,21.5,1037613.4889753568,2.1913,2.1934,2.1883,2.1934,1037613.489
2007-10-01 09:50:00,21.5,21.51,21.48,21.51,759727.6264591439,2.1934,2.1944,2.1913,2.1944,759727.6265
2007-10-01 10:00:00,21.51,21.59,21.5,21.57,2001945.525291829,2.1944,2.2025,2.1934,2.2005,2001945.5253
2007-10-01 10:10:00,21.57,21.57,21.45,21.52,1629377.431906615,2.2005,2.2005,2.1883,2.1954,1629377.4319
2007-10-01 10:20:00,21.52,21.55,21.52,21.52,573281.4526588846,2.1954,2.1985,2.1954,2.1954,573281.4527
2007-10-01 10:30:00,21.53,21.53,21.51,21.52,862191.9584954605,2.1964,2.1964,2.1944,2.1954,862191.9585
2007-10-01 10:40:00,21.52,21.54,21.45,21.45,888132.2957198444,2.1954,2.1974,2.1883,2.1883,888132.2957
2007-10-01 10:50:00,21.45,21.46,21.42,21.46,844682.2308690014,2.1883,2.1893,2.1852,2.1893,844682.2309
2007-10-01 11:00:00,21.46,21.5,21.46,21.48,746757.457846952,2.1893,2.1934,2.1893,2.1913,746757.4578
2007-10-01 11:10:00,21.48,21.51,21.48,21.5,753566.7963683528,2.1913,2.1944,2.1913,2.1934,753566.7964
2007-10-01 11:20:00,21.5,21.51,21.46,21.46,467898.83268482494,2.1934,2.1944,2.1893,2.1893,467898.8327
2007-10-01 11:30:00,21.46,21.49,21.45,21.46,588845.6549935149,2.1893,2.1923,2.1883,2.1893,588845.655
2007-10-01 11:40:00,21.46,21.46,21.44,21.46,583981.841763943,2.1893,2.1893,2.1872,2.1893,583981.8418
2007-10-01 11:50:00,21.46,21.47,21.43,21.44,633268.4824902724,2.1893,2.1903,2.1862,2.1872,633268.4825
2007-10-01 12:00:00,21.44,21.46,21.43,21.45,589494.1634241245,2.1872,2.1893,2.1862,2.1883,589494.1634
2007-10-01 12:10:00,21.45,21.51,21.45,21.51,653047.9896238651,2.1883,2.1944,2.1883,2.1944,653047.9896
2007-10-01 12:20:00,21.51,21.55,21.51,21.55,581063.5538261997,2.1944,2.1985,2.1944,2.1985,581063.5538
2007-10-01 12:30:00,21.55,21.55,21.51,21.51,562905.317769131,2.1985,2.1985,2.1944,2.1944,562905.3178
2007-10-01 12:40:00,21.51,21.56,21.51,21.55,797665.3696498055,2.1944,2.1995,2.1944,2.1985,797665.3696
2007-10-01 12:50:00,21.54,21.54,21.53,21.53,218547.3411154345,2.1974,2.1974,2.1964,2.1964,218547.3411
2007-10-01 13:00:00,21.54,21.54,21.52,21.53,242217.8988326848,2.1974,2.1974,2.1954,2.1964,242217.8988
2007-10-01 13:10:00,21.53,21.53,21.5,21.5,367055.7717250324,2.1964,2.1964,2.1934,2.1934,367055.7717
2007-10-01 13:20:00,21.5,21.55,21.49,21.53,1090142.6718547342,2.1934,2.1985,2.1923,2.1964,1090142.6719
2007-10-01 13:30:00,21.54,21.54,21.53,21.54,322632.944228275,2.1974,2.1974,2.1964,2.1974,322632.9442
2007-10-01 13:40:00,21.54,21.55,21.46,21.55,496108.9494163424,2.1974,2.1985,2.1893,2.1985,496108.9494
2007-10-01 13:50:00,21.55,21.56,21.55,21.55,195849.5460440986,2.1985,2.1995,2.1985,2.1985,195849.546
2007-10-01 14:00:00,21.55,21.56,21.55,21.56,596952.0103761349,2.1985,2.1995,2.1985,2.1995,596952.0104
2007-10-01 14:10:00,21.56,21.58,21.55,21.58,531128.4046692607,2.1995,2.2015,2.1985,2.2015,531128.4047
2007-10-01 14:20:00,21.57,21.58,21.54,21.54,288261.9974059663,2.2005,2.2015,2.1974,2.1974,288261.9974
2007-10-01 14:30:00,21.54,21.55,21.52,21.54,460765.2399481193,2.1974,2.1985,2.1954,2.1974,460765.2399
2007-10-01 14:40:00,21.54,21.58,21.54,21.58,553826.1997405967,2.1974,2.2015,2.1974,2.2015,553826.1997
2007-10-01 14:50:00,21.58,21.58,21.58,21.58,431906.61478599225,2.2015,2.2015,2.2015,2.2015,431906.6148
2007-10-01 15:00:00,21.58,21.58,21.55,21.56,761997.4059662776,2.2015,2.2015,2.1985,2.1995,761997.406
2007-10-01 15:10:00,21.56,21.56,21.51,21.51,448119.32555123215,2.1995,2.1995,2.1944,2.1944,448119.3256
2007-10-01 15:20:00,21.52,21.52,21.5,21.51,597600.5188067445,2.1954,2.1954,2.1934,2.1944,597600.5188
2007-10-01 15:30:00,21.51,21.53,21.5,21.51,1034695.2010376136,2.1944,2.1964,2.1934,2.1944,1034695.201
2007-10-01 15:40:00,21.51,21.52,21.5,21.52,991569.3904020753,2.1944,2.1954,2.1934,2.1954,991569.3904
2007-10-01 15:50:00,21.52,21.53,21.5,21.51,1507782.1011673152,2.1954,2.1964,2.1934,2.1944,1507782.1012
2007-10-02 09:30:00,21.56,21.56,21.42,21.54,1001621.271076524,2.1995,2.1995,2.1852,2.1974,1001621.2711
2007-10-02 09:40:00,21.54,21.55,21.52,21.55,569390.402075227,2.1974,2.1985,2.1954,2.1985,569390.4021
2007-10-02 09:50:00,21.55,21.56,21.54,21.56,577496.757457847,2.1985,2.1995,2.1974,2.1995,577496.7575
2007-10-02 10:00:00,21.56,21.62,21.55,21.58,1763618.6770428016,2.1995,2.2056,2.1985,2.2015,1763618.677
2007-10-02 10:10:00,21.58,21.6,21.57,21.58,1017833.981841764,2.2015,2.2036,2.2005,2.2015,1017833.9818
2007-10-02 10:20:00,21.58,21.6,21.55,21.57,1438391.6990920885,2.2015,2.2036,2.1985,2.2005,1438391.6991
2007-10-02 10:30:00,21.57,21.59,21.56,21.58,604734.11154345,2.2005,2.2025,2.1995,2.2015,604734.1115
2007-10-02 10:40:00,21.58,21.59,21.57,21.57,544098.5732814526,2.2015,2.2025,2.2005,2.2005,544098.5733
2007-10-02 10:50:00,21.58,21.58,21.57,21.58,394293.1258106356,2.2015,2.2015,2.2005,2.2015,394293.1258
2007-10-02 11:00:00,21.58,21.59,21.58,21.58,577172.5032425422,2.2015,2.2025,2.2015,2.2015,577172.5032
2007-10-02 11:10:00,21.58,21.59,21.58,21.59,726977.9507133593,2.2015,2.2025,2.2015,2.2025,726977.9507
2007-10-02 11:20:00,21.59,21.61,21.58,21.6,671530.4798962387,2.2025,2.2046,2.2015,2.2036,671530.4799
2007-10-02 11:30:00,21.61,21.62,21.59,21.62,520428.01556420233,2.2046,2.2056,2.2025,2.2056,520428.0156
2007-10-02 11:40:00,21.62,21.63,21.57,21.59,627431.906614786,2.2056,2.2066,2.2005,2.2025,627431.9066
2007-10-02 11:50:00,21.59,21.62,21.57,21.61,701037.6134889753,2.2025,2.2056,2.2005,2.2046,701037.6135
2007-10-02 12:00:00,21.61,21.63,21.6,21.62,702983.1387808041,2.2046,2.2066,2.2036,2.2056,702983.1388
2007-10-02 12:10:00,21.62,21.63,21.61,21.62,427691.3099870298,2.2056,2.2066,2.2046,2.2056,427691.31
2007-10-02 12:20:00,21.63,21.63,21.58,21.58,419260.700389105,2.2066,2.2066,2.2015,2.2015,419260.7004
2007-10-02 12:30:00,21.58,21.6,21.58,21.58,644941.6342412451,2.2015,2.2036,2.2015,2.2015,644941.6342
2007-10-02 12:40:00,21.58,21.59,21.58,21.59,488975.35667963687,2.2015,2.2025,2.2015,2.2025,488975.3567
2007-10-02 12:50:00,21.59,21.59,21.58,21.58,547016.8612191959,2.2025,2.2025,2.2015,2.2015,547016.8612
2007-10-02 13:00:00,21.58,21.58,21.53,21.54,647211.4137483787,2.2015,2.2015,2.1964,2.1974,647211.4137
2007-10-02 13:10:00,21.54,21.57,21.53,21.54,405317.7691309987,2.1974,2.2005,2.1964,2.1974,405317.7691
2007-10-02 13:20:00,21.54,21.59,21.54,21.57,320687.4189364462,2.1974,2.2025,2.1974,2.2005,320687.4189
2007-10-02 13:30:00,21.56,21.57,21.54,21.56,284370.9468223087,2.1995,2.2005,2.1974,2.1995,284370.9468
2007-10-02 13:40:00,21.56,21.57,21.54,21.55,434500.6485084306,2.1995,2.2005,2.1974,2.1985,434500.6485
2007-10-02 13:50:00,21.55,21.58,21.55,21.57,265239.9481193256,2.1985,2.2015,2.1985,2.2005,265239.9481
2007-10-02 14:00:00,21.57,21.58,21.57,21.58,273022.0492866407,2.2005,2.2015,2.2005,2.2015,273022.0493
2007-10-02 14:10:00,21.58,21.6,21.58,21.6,652075.2269779508,2.2015,2.2036,2.2015,2.2036,652075.227
2007-10-02 14:20:00,21.6,21.6,21.58,21.58,397535.6679636836,2.2036,2.2036,2.2015,2.2015,397535.668
2007-10-02 14:30:00,21.58,21.59,21.57,21.59,743514.915693904,2.2015,2.2025,2.2005,2.2025,743514.9157
2007-10-02 14:40:00,21.59,21.6,21.58,21.6,471465.6290531777,2.2025,2.2036,2.2015,2.2036,471465.6291
2007-10-02 14:50:00,21.6,21.63,21.6,21.63,403696.4980544747,2.2036,2.2066,2.2036,2.2066,403696.4981
2007-10-02 15:00:00,21.63,21.63,21.58,21.6,986381.3229571984,2.2066,2.2066,2.2015,2.2036,986381.323
2007-10-02 15:10:00,21.6,21.61,21.58,21.58,412775.6160830091,2.2036,2.2046,2.2015,2.2015,412775.6161
2007-10-02 15:20:00,21.58,21.59,21.58,21.59,456874.18936446175,2.2015,2.2025,2.2015,2.2025,456874.1894
2007-10-02 15:30:00,21.59,21.59,21.58,21.59,601815.8236057069,2.2025,2.2025,2.2015,2.2025,601815.8236
2007-10-02 15:40:00,21.59,21.6,21.58,21.58,710116.7315175098,2.2025,2.2036,2.2015,2.2015,710116.7315
2007-10-02 15:50:00,21.58,21.59,21.57,21.58,1611867.7042801557,2.2015,2.2025,2.2005,2.2015,1611867.7043
2007-10-03 09:30:00,21.55,21.57,21.52,21.56,761348.897535668,2.1985,2.2005,2.1954,2.1995,761348.8975
2007-10-03 09:40:00,21.56,21.58,21.52,21.55,1002594.0337224384,2.1995,2.2015,2.1954,2.1985,1002594.0337
2007-10-03 09:50:00,21.55,21.57,21.52,21.55,906939.0402075228,2.1985,2.2005,2.1954,2.1985,906939.0402
2007-10-03 10:00:00,21.56,21.58,21.55,21.58,557392.9961089494,2.1995,2.2015,2.1985,2.2015,557392.9961
2007-10-03 10:10:00,21.58,21.58,21.53,21.54,582036.3164721142,2.2015,2.2015,2.1964,2.1974,582036.3165
2007-10-03 10:20:00,21.54,21.55,21.54,21.54,365434.5006485084,2.1974,2.1985,2.1974,2.1974,365434.5006
2007-10-03 10:30:00,21.55,21.63,21.55,21.58,1932879.3774319068,2.1985,2.2066,2.1985,2.2015,1932879.3774
2007-10-03 10:40:00,21.57,21.59,21.55,21.58,771725.0324254215,2.2005,2.2025,2.1985,2.2015,771725.0324
2007-10-03 10:50:00,21.58,21.58,21.55,21.56,435149.1569390402,2.2015,2.2015,2.1985,2.1995,435149.1569
2007-10-03 11:00:00,21.56,21.56,21.52,21.54,624837.8728923476,2.1995,2.1995,2.1954,2.1974,624837.8729
2007-10-03 11:10:00,21.54,21.55,21.53,21.55,443255.5123216602,2.1974,2.1985,2.1964,2.1985,443255.5123
2007-10-03 11:20:00,21.55,21.57,21.54,21.54,457846.95201037615,2.1985,2.2005,2.1974,2.1974,457846.952
2007-10-03 11:30:00,21.54,21.55,21.53,21.55,539559.0142671855,2.1974,2.1985,2.1964,2.1985,539559.0143
2007-10-03 11:40:00,21.55,21.56,21.5,21.5,460440.9857328145,2.1985,2.1995,2.1934,2.1934,460440.9857
2007-10-03 11:50:00,21.5,21.54,21.5,21.53,424448.7678339818,2.1934,2.1974,2.1934,2.1964,424448.7678
2007-10-03 12:00:00,21.54,21.54,21.52,21.53,489623.86511024646,2.1974,2.1974,2.1954,2.1964,489623.8651
2007-10-03 12:10:00,21.53,21.55,21.53,21.55,173800.25940337224,2.1964,2.1985,2.1964,2.1985,173800.2594
2007-10-03 12:20:00,21.55,21.56,21.52,21.53,275291.8287937743,2.1985,2.1995,2.1954,2.1964,275291.8288
2007-10-03 12:30:00,21.53,21.54,21.52,21.54,168936.44617380027,2.1964,2.1974,2.1954,2.1974,168936.4462
2007-10-03 12:40:00,21.54,21.56,21.54,21.55,213683.5278858625,2.1974,2.1995,2.1974,2.1985,213683.5279
2007-10-03 12:50:00,21.55,21.56,21.55,21.56,174448.76783398184,2.1985,2.1995,2.1985,2.1995,174448.7678
2007-10-03 13:00:00,21.56,21.56,21.53,21.53,276264.5914396887,2.1995,2.1995,2.1964,2.1964,276264.5914
2007-10-03 13:10:00,21.54,21.55,21.51,21.54,607328.1452658884,2.1974,2.1985,2.1944,2.1974,607328.1453
2007-10-03 13:20:00,21.53,21.55,21.53,21.54,259079.1180285344,2.1964,2.1985,2.1964,2.1974,259079.118
2007-10-03 13:30:00,21.54,21.57,21.54,21.56,283398.1841763943,2.1974,2.2005,2.1974,2.1995,283398.1842
2007-10-03 13:40:00,21.56,21.56,21.52,21.54,407263.2944228275,2.1995,2.1995,2.1954,2.1974,407263.2944
2007-10-03 13:50:00,21.55,21.57,21.54,21.57,301880.67444876785,2.1985,2.2005,2.1974,2.2005,301880.6744
2007-10-03 14:00:00,21.56,21.56,21.53,21.53,617704.2801556421,2.1995,2.1995,2.1964,2.1964,617704.2802
2007-10-03 14:10:00,21.54,21.56,21.53,21.55,321660.1815823606,2.1974,2.1995,2.1964,2.1985,321660.1816
2007-10-03 14:20:00,21.54,21.55,21.5,21.52,597276.2645914397,2.1974,2.1985,2.1934,2.1954,597276.2646
2007-10-03 14:30:00,21.52,21.53,21.51,21.53,274967.5745784695,2.1954,2.1964,2.1944,2.1964,274967.5746
2007-10-03 14:40:00,21.53,21.53,21.47,21.5,756160.8300907912,2.1964,2.1964,2.1903,2.1934,756160.8301
2007-10-03 14:50:00,21.5,21.53,21.49,21.5,561284.046692607,2.1934,2.1964,2.1923,2.1934,561284.0467
2007-10-03 15:00:00,21.5,21.5,21.44,21.45,1152723.7354085604,2.1934,2.1934,2.1872,2.1883,1152723.7354
2007-10-03 15:10:00,21.45,21.48,21.45,21.46,836575.8754863814,2.1883,2.1913,2.1883,2.1893,836575.8755
2007-10-03 15:20:00,21.46,21.46,21.46,21.46,843385.2140077822,2.1893,2.1893,2.1893,2.1893,843385.214
2007-10-03 15:30:00,21.46,21.48,21.46,21.48,718871.5953307393,2.1893,2.1913,2.1893,2.1913,718871.5953
2007-10-03 15:40:00,21.48,21.54,21.47,21.53,1766861.2191958495,2.1913,2.1974,2.1903,2.1964,1766861.2192
2007-10-03 15:50:00,21.53,21.56,21.52,21.54,1266861.2191958495,2.1964,2.1995,2.1954,2.1974,1266861.2192
2007-10-04 09:30:00,21.54,21.63,21.5,21.53,1305123.2166018158,2.1974,2.2066,2.1934,2.1964,1305123.2166
2007-10-04 09:40:00,21.53,21.59,21.53,21.58,804150.4539559014,2.1964,2.2025,2.1964,2.2015,804150.454
2007-10-04 09:50:00,21.58,21.58,21.54,21.54,491893.6446173801,2.2015,2.2015,2.1974,2.1974,491893.6446
2007-10-04 10:00:00,21.54,21.56,21.53,21.54,471789.8832684825,2.1974,2.1995,2.1964,2.1974,471789.8833
2007-10-04 10:10:00,21.54,21.54,21.52,21.53,464007.7821011673,2.1974,2.1974,2.1954,2.1964,464007.7821
2007-10-04 10:20:00,21.53,21.54,21.51,21.53,573929.9610894942,2.1964,2.1974,2.1944,2.1964,573929.9611
2007-10-04 10:30:00,21.53,21.58,21.52,21.58,421530.47989623866,2.1964,2.2015,2.1954,2.2015,421530.4799
2007-10-04 10:40:00,21.58,21.58,21.55,21.55,512645.9143968872,2.2015,2.2015,2.1985,2.1985,512645.9144
2007-10-04 10:50:00,21.55,21.58,21.55,21.57,360246.43320363166,2.1985,2.2015,2.1985,2.2005,360246.4332
2007-10-04 11:00:00,21.57,21.57,21.56,21.57,326199.74059662776,2.2005,2.2005,2.1995,2.2005,326199.7406
2007-10-04 11:10:00,21.57,21.57,21.54,21.55,315175.0972762646,2.2005,2.2005,2.1974,2.1985,315175.0973
2007-10-04 11:20:00,21.55,21.57,21.54,21.57,497405.9662775616,2.1985,2.2005,2.1974,2.2005,497405.9663
2007-10-04 11:30:00,21.57,21.57,21.56,21.56,237029.83138780805,2.2005,2.2005,2.1995,2.1995,237029.8314
2007-10-04 11:40:00,21.57,21.57,21.54,21.54,423151.75097276265,2.2005,2.2005,2.1974,2.1974,423151.751
2007-10-04 11:50:00,21.54,21.55,21.52,21.55,404020.7522697795,2.1974,2.1985,2.1954,2.1985,404020.7523
2007-10-04 12:00:00,21.55,21.56,21.54,21.56,305123.21660181583,2.1985,2.1995,2.1974,2.1995,305123.2166
2007-10-04 12:10:00,21.56,21.57,21.55,21.57,281452.6588845655,2.1995,2.2005,2.1985,2.2005,281452.6589
2007-10-04 12:20:00,21.57,21.57,21.56,21.57,232814.52658884565,2.2005,2.2005,2.1995,2.2005,232814.5266
2007-10-04 12:30:00,21.57,21.57,21.56,21.56,272373.5408560311,2.2005,2.2005,2.1995,2.1995,272373.5409
2007-10-04 12:40:00,21.57,21.58,21.56,21.58,256160.8300907912,2.2005,2.2015,2.1995,2.2015,256160.8301
2007-10-04 12:50:00,21.58,21.58,21.57,21.57,211089.49416342413,2.2015,2.2015,2.2005,2.2005,211089.4942
2007-10-04 13:00:00,21.57,21.57,21.56,21.56,245460.44098573283,2.2005,2.2005,2.1995,2.1995,245460.441
2007-10-04 13:10:00,21.56,21.57,21.54,21.54,370622.5680933852,2.1995,2.2005,2.1974,2.1974,370622.5681
2007-10-04 13:20:00,21.55,21.56,21.52,21.54,582360.5706874189,2.1985,2.1995,2.1954,2.1974,582360.5707
2007-10-04 13:30:00,21.54,21.56,21.53,21.56,322957.1984435798,2.1974,2.1995,2.1964,2.1995,322957.1984
2007-10-04 13:40:00,21.56,21.56,21.55,21.55,229571.98443579767,2.1995,2.1995,2.1985,2.1985,229571.9844
2007-10-04 13:50:00,21.55,21.55,21.54,21.54,660181.5823605707,2.1985,2.1985,2.1974,2.1974,660181.5824
2007-10-04 14:00:00,21.54,21.55,21.53,21.54,333009.0791180285,2.1974,2.1985,2.1964,2.1974,333009.0791
2007-10-04 14:10:00,21.54,21.54,21.51,21.53,463035.0194552529,2.1974,2.1974,2.1944,2.1964,463035.0195
2007-10-04 14:20:00,21.53,21.53,21.51,21.52,403696.4980544747,2.1964,2.1964,2.1944,2.1954,403696.4981
2007-10-04 14:30:00,21.52,21.53,21.51,21.51,1119325.551232166,2.1954,2.1964,2.1944,2.1944,1119325.5512
2007-10-04 14:40:00,21.51,21.53,21.51,21.52,417315.1750972763,2.1944,2.1964,2.1944,2.1954,417315.1751
2007-10-04 14:50:00,21.52,21.53,21.5,21.51,389753.56679636834,2.1954,2.1964,2.1934,2.1944,389753.5668
2007-10-04 15:00:00,21.51,21.53,21.51,21.51,750324.2542153049,2.1944,2.1964,2.1944,2.1944,750324.2542
2007-10-04 15:10:00,21.51,21.51,21.5,21.51,698443.579766537,2.1944,2.1944,2.1934,2.1944,698443.5798
2007-10-04 15:20:00,21.51,21.51,21.46,21.46,570687.4189364462,2.1944,2.1944,2.1893,2.1893,570687.4189
2007-10-04 15:30:00,21.46,21.49,21.46,21.48,1006809.3385214008,2.1893,2.1923,2.1893,2.1913,1006809.3385
2007-10-04 15:40:00,21.48,21.48,21.45,21.47,1247081.7120622569,2.1913,2.1913,2.1883,2.1903,1247081.7121
2007-10-04 15:50:00,21.47,21.52,21.46,21.48,2174448.7678339817,2.1903,2.1954,2.1893,2.1913,2174448.7678
2007-10-05 09:30:00,21.48,21.53,21.44,21.52,1102464.3320363164,2.1913,2.1964,2.1872,2.1954,1102464.332
2007-10-05 09:40:00,21.51,21.53,21.48,21.5,960116.7315175098,2.1944,2.1964,2.1913,2.1934,960116.7315
2007-10-05 09:50:00,21.5,21.55,21.5,21.52,565175.0972762646,2.1934,2.1985,2.1934,2.1954,565175.0973
2007-10-05 10:00:00,21.52,21.57,21.52,21.55,496108.9494163424,2.1954,2.2005,2.1954,2.1985,496108.9494
2007-10-05 10:10:00,21.55,21.56,21.53,21.54,254215.3047989624,2.1985,2.1995,2.1964,2.1974,254215.3048
2007-10-05 10:20:00,21.54,21.54,21.46,21.48,543450.064850843,2.1974,2.1974,2.1893,2.1913,543450.0649
2007-10-05 10:30:00,21.47,21.5,21.46,21.46,401102.4643320363,2.1903,2.1934,2.1893,2.1893,401102.4643
2007-10-05 10:40:00,21.47,21.48,21.43,21.45,550907.9118028535,2.1903,2.1913,2.1862,2.1883,550907.9118
2007-10-05 10:50:00,21.45,21.46,21.42,21.46,348573.2814526589,2.1883,2.1893,2.1852,2.1893,348573.2815
2007-10-05 11:00:00,21.46,21.49,21.46,21.46,369974.0596627756,2.1893,2.1923,2.1893,2.1893,369974.0597
2007-10-05 11:10:00,21.46,21.47,21.46,21.46,230544.7470817121,2.1893,2.1903,2.1893,2.1893,230544.7471
2007-10-05 11:20:00,21.46,21.47,21.44,21.46,280479.8962386511,2.1893,2.1903,2.1872,2.1893,280479.8962
2007-10-05 11:30:00,21.46,21.5,21.46,21.5,326199.74059662776,2.1893,2.1934,2.1893,2.1934,326199.7406
2007-10-05 11:40:00,21.5,21.53,21.5,21.52,362516.2127107653,2.1934,2.1964,2.1934,2.1954,362516.2127
2007-10-05 11:50:00,21.52,21.54,21.51,21.51,381647.2114137484,2.1954,2.1974,2.1944,2.1944,381647.2114
2007-10-05 12:00:00,21.51,21.52,21.48,21.49,336251.6212710765,2.1944,2.1954,2.1913,2.1923,336251.6213
2007-10-05 12:10:00,21.49,21.49,21.47,21.47,224059.66277561607,2.1923,2.1923,2.1903,2.1903,224059.6628
2007-10-05 12:20:00,21.47,21.48,21.47,21.48,180285.34370946823,2.1903,2.1913,2.1903,2.1913,180285.3437
2007-10-05 12:30:00,21.48,21.51,21.48,21.5,303826.19974059664,2.1913,2.1944,2.1913,2.1934,303826.1997
2007-10-05 12:40:00,21.5,21.5,21.47,21.47,217898.8326848249,2.1934,2.1934,2.1903,2.1903,217898.8327
2007-10-05 12:50:00,21.47,21.5,21.47,21.47,424773.0220492866,2.1903,2.1934,2.1903,2.1903,424773.022
2007-10-05 13:00:00,21.47,21.48,21.46,21.46,226977.95071335929,2.1903,2.1913,2.1893,2.1893,226977.9507
2007-10-05 13:10:00,21.47,21.48,21.46,21.48,262321.6601815824,2.1903,2.1913,2.1893,2.1913,262321.6602
2007-10-05 13:20:00,21.48,21.49,21.46,21.49,616731.5175097276,2.1913,2.1923,2.1893,2.1923,616731.5175
2007-10-05 13:30:00,21.49,21.49,21.47,21.48,196498.0544747082,2.1923,2.1923,2.1903,2.1913,196498.0545
2007-10-05 13:40:00,21.49,21.51,21.49,21.5,317769.130998703,2.1923,2.1944,2.1923,2.1934,317769.131
2007-10-05 13:50:00,21.5,21.5,21.47,21.47,242866.4072632944,2.1934,2.1934,2.1903,2.1903,242866.4073
2007-10-05 14:00:00,21.48,21.5,21.46,21.47,389753.56679636834,2.1913,2.1934,2.1893,2.1903,389753.5668
2007-10-05 14:10:00,21.47,21.48,21.46,21.48,337872.89234760054,2.1903,2.1913,2.1893,2.1913,337872.8923
2007-10-05 14:20:00,21.48,21.49,21.46,21.48,448119.32555123215,2.1913,2.1923,2.1893,2.1913,448119.3256
2007-10-05 14:30:00,21.48,21.48,21.47,21.48,279182.87937743193,2.1913,2.1913,2.1903,2.1913,279182.8794
2007-10-05 14:40:00,21.48,21.49,21.47,21.48,306095.9792477302,2.1913,2.1923,2.1903,2.1913,306095.9792
2007-10-05 14:50:00,21.48,21.49,21.46,21.48,727950.7133592737,2.1913,2.1923,2.1893,2.1913,727950.7134
2007-10-05 15:00:00,21.48,21.5,21.48,21.48,602464.3320363165,2.1913,2.1934,2.1913,2.1913,602464.332
2007-10-05 15:10:00,21.48,21.48,21.47,21.47,318093.3852140078,2.1913,2.1913,2.1903,2.1903,318093.3852
2007-10-05 15:20:00,21.47,21.48,21.46,21.47,426070.0389105058,2.1903,2.1913,2.1893,2.1903,426070.0389
2007-10-05 15:30:00,21.46,21.48,21.45,21.48,671530.4798962387,2.1893,2.1913,2.1883,2.1913,671530.4799
2007-10-05 15:40:00,21.48,21.5,21.43,21.43,1216601.8158236055,2.1913,2.1934,2.1862,2.1862,1216601.8158
2007-10-05 15:50:00,21.43,21.46,21.43,21.45,1149805.4474708172,2.1862,2.1893,2.1862,2.1883,1149805.4475
2007-10-08 09:30:00,21.42,21.45,21.4,21.42,523994.8119325551,2.1852,2.1883,2.1832,2.1852,523994.8119
2007-10-08 09:40:00,21.42,21.42,21.41,21.42,335278.85862516216,2.1852,2.1852,2.1842,2.1852,335278.8586
2007-10-08 09:50:00,21.42,21.42,21.39,21.42,333981.84176394297,2.1852,2.1852,2.1821,2.1852,333981.8418
2007-10-08 10:00:00,21.41,21.42,21.37,21.39,508106.35538262,2.1842,2.1852,2.1801,2.1821,508106.3554
2007-10-08 10:10:00,21.38,21.42,21.37,21.41,424124.513618677,2.1811,2.1852,2.1801,2.1842,424124.5136
2007-10-08 10:20:00,21.41,21.41,21.37,21.38,349221.7898832685,2.1842,2.1842,2.1801,2.1811,349221.7899
2007-10-08 10:30:00,21.38,21.39,21.36,21.37,186446.17380025945,2.1811,2.1821,2.1791,2.1801,186446.1738
2007-10-08 10:40:00,21.36,21.39,21.35,21.38,233787.28923476007,2.1791,2.1821,2.1781,2.1811,233787.2892
2007-10-08 10:50:00,21.38,21.38,21.34,21.34,307068.7418936446,2.1811,2.1811,2.177,2.177,307068.7419
2007-10-08 11:00:00,21.35,21.37,21.34,21.36,462710.7652399481,2.1781,2.1801,2.177,2.1791,462710.7652
2007-10-08 11:10:00,21.36,21.37,21.35,21.36,268158.23605706875,2.1791,2.1801,2.1781,2.1791,268158.2361
2007-10-08 11:20:00,21.36,21.36,21.34,21.34,244163.42412451364,2.1791,2.1791,2.177,2.177,244163.4241
2007-10-08 11:30:00,21.34,21.37,21.34,21.37,288586.2516212711,2.177,2.1801,2.177,2.1801,288586.2516
2007-10-08 11:40:00,21.37,21.37,21.35,21.36,253891.0505836576,2.1801,2.1801,2.1781,2.1791,253891.0506
2007-10-08 11:50:00,21.36,21.36,21.35,21.36,261673.1517509728,2.1791,2.1791,2.1781,2.1791,261673.1518
2007-10-08 12:00:00,21.36,21.37,21.35,21.37,152723.73540856031,2.1791,2.1801,2.1781,2.1801,152723.7354
2007-10-08 12:10:00,21.37,21.38,21.36,21.38,247405.9662775616,2.1801,2.1811,2.1791,2.1811,247405.9663
2007-10-08 12:20:00,21.38,21.38,21.37,21.37,249351.4915693904,2.1811,2.1811,2.1801,2.1801,249351.4916
2007-10-08 12:30:00,21.37,21.37,21.37,21.37,347276.2645914397,2.1801,2.1801,2.1801,2.1801,347276.2646
2007-10-08 12:40:00,21.37,21.38,21.34,21.35,482166.01815823605,2.1801,2.1811,2.177,2.1781,482166.0182
2007-10-08 12:50:00,21.35,21.35,21.34,21.34,233787.28923476007,2.1781,2.1781,2.177,2.177,233787.2892
2007-10-08 13:00:00,21.34,21.34,21.32,21.33,213035.0194552529,2.177,2.177,2.175,2.176,213035.0195
2007-10-08 13:10:00,21.34,21.34,21.33,21.34,227950.71335927368,2.177,2.177,2.176,2.177,227950.7134
2007-10-08 13:20:00,21.34,21.34,21.33,21.34,133592.73670557718,2.177,2.177,2.176,2.177,133592.7367
2007-10-08 13:30:00,21.34,21.34,21.33,21.34,155317.7691309987,2.177,2.177,2.176,2.177,155317.7691
2007-10-08 13:40:00,21.33,21.34,21.31,21.31,327172.5032425421,2.176,2.177,2.174,2.174,327172.5032
2007-10-08 13:50:00,21.31,21.34,21.31,21.33,478923.4760051881,2.174,2.177,2.174,2.176,478923.476
2007-10-08 14:00:00,21.33,21.34,21.32,21.32,180285.34370946823,2.176,2.177,2.175,2.175,180285.3437
2007-10-08 14:10:00,21.33,21.33,21.31,21.33,297016.8612191959,2.176,2.176,2.174,2.176,297016.8612
2007-10-08 14:20:00,21.33,21.35,21.33,21.35,229571.98443579767,2.176,2.1781,2.176,2.1781,229571.9844
2007-10-08 14:30:00,21.35,21.36,21.33,21.33,304798.96238651103,2.1781,2.1791,2.176,2.176,304798.9624
2007-10-08 14:40:00,21.33,21.33,21.32,21.32,201686.12191958496,2.176,2.176,2.175,2.175,201686.1219
2007-10-08 14:50:00,21.32,21.33,21.32,21.33,307068.7418936446,2.175,2.176,2.175,2.176,307068.7419
2007-10-08 15:00:00,21.33,21.33,21.32,21.32,432230.86900129705,2.176,2.176,2.175,2.175,432230.869
2007-10-08 15:10:00,21.32,21.33,21.31,21.32,378728.9234760052,2.175,2.176,2.174,2.175,378728.9235
2007-10-08 15:20:00,21.32,21.35,21.32,21.34,482490.2723735409,2.175,2.1781,2.175,2.177,482490.2724
2007-10-08 15:30:00,21.34,21.34,21.34,21.34,490920.88197146566,2.177,2.177,2.177,2.177,490920.882
2007-10-08 15:40:00,21.34,21.38,21.34,21.37,965629.0531776912,2.177,2.1811,2.177,2.1801,965629.0532
2007-10-08 15:50:00,21.37,21.37,21.34,21.36,1375810.635538262,2.1801,2.1801,2.177,2.1791,1375810.6355
2007-10-09 09:30:00,21.41,21.45,21.31,21.45,941309.9870298314,2.1842,2.1883,2.174,2.1883,941309.987
2007-10-09 09:40:00,21.45,21.47,21.44,21.46,474708.1712062257,2.1883,2.1903,2.1872,2.1893,474708.1712
2007-10-09 09:50:00,21.47,21.48,21.43,21.43,586251.6212710765,2.1903,2.1913,2.1862,2.1862,586251.6213
2007-10-09 10:00:00,21.43,21.47,21.42,21.47,972762.6459143969,2.1862,2.1903,2.1852,2.1903,972762.6459
2007-10-09 10:10:00,21.47,21.49,21.46,21.48,518806.7444876784,2.1903,2.1923,2.1893,2.1913,518806.7445
2007-10-09 10:20:00,21.48,21.49,21.46,21.49,472438.3916990921,2.1913,2.1923,2.1893,2.1923,472438.3917
2007-10-09 10:30:00,21.49,21.54,21.49,21.52,981193.2555123216,2.1923,2.1974,2.1923,2.1954,981193.2555
2007-10-09 10:40:00,21.53,21.53,21.51,21.51,532101.1673151751,2.1964,2.1964,2.1944,2.1944,532101.1673
2007-10-09 10:50:00,21.51,21.51,21.5,21.51,295071.33592736704,2.1944,2.1944,2.1934,2.1944,295071.3359
2007-10-09 11:00:00,21.51,21.52,21.5,21.51,476977.9507133593,2.1944,2.1954,2.1934,2.1944,476977.9507
2007-10-09 11:10:00,21.51,21.51,21.45,21.47,542477.3022049287,2.1944,2.1944,2.1883,2.1903,542477.3022
2007-10-09 11:20:00,21.47,21.48,21.46,21.46,304150.45395590144,2.1903,2.1913,2.1893,2.1893,304150.454
2007-10-09 11:30:00,21.46,21.48,21.46,21.48,265239.9481193256,2.1893,2.1913,2.1893,2.1913,265239.9481
2007-10-09 11:40:00,21.48,21.5,21.46,21.47,279182.87937743193,2.1913,2.1934,2.1893,2.1903,279182.8794
2007-10-09 11:50:00,21.46,21.48,21.43,21.48,414396.8871595331,2.1893,2.1913,2.1862,2.1913,414396.8872
2007-10-09 12:00:00,21.48,21.49,21.46,21.46,389105.05836575874,2.1913,2.1923,2.1893,2.1893,389105.0584
2007-10-09 12:10:00,21.46,21.47,21.45,21.47,277237.35408560315,2.1893,2.1903,2.1883,2.1903,277237.3541
2007-10-09 12:20:00,21.47,21.5,21.47,21.5,274319.0661478599,2.1903,2.1934,2.1903,2.1934,274319.0661
2007-10-09 12:30:00,21.5,21.5,21.49,21.5,232490.27237354085,2.1934,2.1934,2.1923,2.1934,232490.2724
2007-10-09 12:40:00,21.5,21.5,21.49,21.5,321011.673151751,2.1934,2.1934,2.1923,2.1934,321011.6732
2007-10-09 12:50:00,21.5,21.51,21.5,21.51,360894.94163424126,2.1934,2.1944,2.1934,2.1944,360894.9416
2007-10-09 13:00:00,21.51,21.51,21.5,21.51,263618.6770428016,2.1944,2.1944,2.1934,2.1944,263618.677
2007-10-09 13:10:00,21.51,21.51,21.5,21.51,223411.15434500648,2.1944,2.1944,2.1934,2.1944,223411.1543
2007-10-09 13:20:00,21.51,21.52,21.47,21.48,734760.0518806744,2.1944,2.1954,2.1903,2.1913,734760.0519
2007-10-09 13:30:00,21.48,21.5,21.48,21.49,311608.3009079118,2.1913,2.1934,2.1913,2.1923,311608.3009
2007-10-09 13:40:00,21.49,21.52,21.49,21.5,553177.691309987,2.1923,2.1954,2.1923,2.1934,553177.6913
2007-10-09 13:50:00,21.5,21.54,21.5,21.51,504539.5590142672,2.1934,2.1974,2.1934,2.1944,504539.559
2007-10-09 14:00:00,21.51,21.58,21.5,21.58,970492.8664072632,2.1944,2.2015,2.1934,2.2015,970492.8664
2007-10-09 14:10:00,21.58,21.58,21.56,21.57,529182.8793774319,2.2015,2.2015,2.1995,2.2005,529182.8794
2007-10-09 14:20:00,21.57,21.59,21.57,21.58,918612.1919584956,2.2005,2.2025,2.2005,2.2015,918612.192
2007-10-09 14:30:00,21.58,21.6,21.58,21.59,1472438.3916990922,2.2015,2.2036,2.2015,2.2025,1472438.3917
2007-10-09 14:40:00,21.59,21.62,21.59,21.6,948119.3255512322,2.2025,2.2056,2.2025,2.2036,948119.3256
2007-10-09 14:50:00,21.6,21.6,21.58,21.59,1159533.073929961,2.2036,2.2036,2.2015,2.2025,1159533.0739
2007-10-09 15:00:00,21.59,21.59,21.57,21.58,913748.3787289236,2.2025,2.2025,2.2005,2.2015,913748.3787
2007-10-09 15:10:00,21.58,21.59,21.58,21.58,825226.9779507134,2.2015,2.2025,2.2015,2.2015,825226.978
2007-10-09 15:20:00,21.58,21.59,21.57,21.57,862840.46692607,2.2015,2.2025,2.2005,2.2005,862840.4669
2007-10-09 15:30:00,21.57,21.59,21.57,21.58,715629.0531776913,2.2005,2.2025,2.2005,2.2015,715629.0532
2007-10-09 15:40:00,21.58,21.58,21.57,21.57,1434500.6485084307,2.2015,2.2015,2.2005,2.2005,1434500.6485
2007-10-09 15:50:00,21.57,21.58,21.56,21.58,1718547.341115435,2.2005,2.2015,2.1995,2.2015,1718547.3411
2007-10-10 09:30:00,21.57,21.58,21.48,21.57,1069390.4020752271,2.2005,2.2015,2.1913,2.2005,1069390.4021
2007-10-10 09:40:00,21.56,21.58,21.56,21.58,496433.2036316472,2.1995,2.2015,2.1995,2.2015,496433.2036
2007-10-10 09:50:00,21.58,21.59,21.57,21.58,489948.11932555126,2.2015,2.2025,2.2005,2.2015,489948.1193
2007-10-10 10:00:00,21.58,21.59,21.58,21.59,792153.0479896239,2.2015,2.2025,2.2015,2.2025,792153.048
2007-10-10 10:10:00,21.59,21.59,21.58,21.59,616407.2632944229,2.2025,2.2025,2.2015,2.2025,616407.2633
2007-10-10 10:20:00,21.59,21.59,21.58,21.59,806744.4876783398,2.2025,2.2025,2.2015,2.2025,806744.4877
2007-10-10 10:30:00,21.59,21.59,21.58,21.58,726329.4422827497,2.2025,2.2025,2.2015,2.2015,726329.4423
2007-10-10 10:40:00,21.58,21.58,21.57,21.58,485084.3060959792,2.2015,2.2015,2.2005,2.2015,485084.3061
2007-10-10 10:50:00,21.58,21.59,21.58,21.58,600843.0609597925,2.2015,2.2025,2.2015,2.2015,600843.061
2007-10-10 11:00:00,21.58,21.59,21.58,21.58,466926.0700389105,2.2015,2.2025,2.2015,2.2015,466926.07
2007-10-10 11:10:00,21.58,21.58,21.57,21.57,547341.1154345006,2.2015,2.2015,2.2005,2.2005,547341.1154
2007-10-10 11:20:00,21.57,21.59,21.57,21.59,1327172.5032425425,2.2005,2.2025,2.2005,2.2025,1327172.5032
2007-10-10 11:30:00,21.59,21.59,21.58,21.58,508106.35538262,2.2025,2.2025,2.2015,2.2015,508106.3554
2007-10-10 11:40:00,21.58,21.59,21.58,21.58,517185.4734111544,2.2015,2.2025,2.2015,2.2015,517185.4734
2007-10-10 11:50:00,21.58,21.59,21.57,21.58,457198.44357976655,2.2015,2.2025,2.2005,2.2015,457198.4436
2007-10-10 12:00:00,21.58,21.58,21.58,21.58,409208.8197146563,2.2015,2.2015,2.2015,2.2015,409208.8197
2007-10-10 12:10:00,21.58,21.58,21.57,21.58,431906.61478599225,2.2015,2.2015,2.2005,2.2015,431906.6148
2007-10-10 12:20:00,21.58,21.59,21.58,21.59,252594.0337224384,2.2015,2.2025,2.2015,2.2025,252594.0337
2007-10-10 12:30:00,21.59,21.59,21.58,21.58,283073.9299610895,2.2025,2.2025,2.2015,2.2015,283073.93
2007-10-10 12:40:00,21.58,21.59,21.58,21.58,278534.37094682234,2.2015,2.2025,2.2015,2.2015,278534.3709
2007-10-10 12:50:00,21.58,21.59,21.58,21.58,374189.364461738,2.2015,2.2025,2.2015,2.2015,374189.3645
2007-10-10 13:00:00,21.58,21.58,21.58,21.58,280804.1504539559,2.2015,2.2015,2.2015,2.2015,280804.1505
2007-10-10 13:10:00,21.58,21.59,21.58,21.59,806420.2334630351,2.2015,2.2025,2.2015,2.2025,806420.2335
2007-10-10 13:20:00,21.58,21.59,21.58,21.58,562256.8093385214,2.2015,2.2025,2.2015,2.2015,562256.8093
2007-10-10 13:30:00,21.58,21.58,21.57,21.58,478923.4760051881,2.2015,2.2015,2.2005,2.2015,478923.476
2007-10-10 13:40:00,21.58,21.58,21.56,21.56,345006.4850843061,2.2015,2.2015,2.1995,2.1995,345006.4851
2007-10-10 13:50:00,21.56,21.57,21.55,21.57,342088.1971465629,2.1995,2.2005,2.1985,2.2005,342088.1971
2007-10-10 14:00:00,21.57,21.57,21.55,21.56,585278.8586251622,2.2005,2.2005,2.1985,2.1995,585278.8586
2007-10-10 14:10:00,21.56,21.57,21.56,21.57,277561.60830090794,2.1995,2.2005,2.1995,2.2005,277561.6083
2007-10-10 14:20:00,21.57,21.58,21.56,21.57,327821.01167315175,2.2005,2.2015,2.1995,2.2005,327821.0117
2007-10-10 14:30:00,21.57,21.58,21.57,21.58,308365.7587548638,2.2005,2.2015,2.2005,2.2015,308365.7588
2007-10-10 14:40:00,21.58,21.58,21.57,21.58,544747.0817120622,2.2015,2.2015,2.2005,2.2015,544747.0817
2007-10-10 14:50:00,21.58,21.58,21.57,21.58,379701.6861219196,2.2015,2.2015,2.2005,2.2015,379701.6861
2007-10-10 15:00:00,21.58,21.59,21.58,21.58,3393320.363164721,2.2015,2.2025,2.2015,2.2015,3393320.3632
2007-10-10 15:10:00,21.58,21.58,21.58,21.58,337872.89234760054,2.2015,2.2015,2.2015,2.2015,337872.8923
2007-10-10 15:20:00,21.58,21.59,21.58,21.58,501297.0168612192,2.2015,2.2025,2.2015,2.2015,501297.0169
2007-10-10 15:30:00,21.58,21.59,21.58,21.58,505512.3216601816,2.2015,2.2025,2.2015,2.2015,505512.3217
2007-10-10 15:40:00,21.58,21.59,21.58,21.58,665369.6498054474,2.2015,2.2025,2.2015,2.2015,665369.6498
2007-10-10 15:50:00,21.59,21.59,21.58,21.58,1591115.4345006486,2.2025,2.2025,2.2015,2.2015,1591115.4345
2007-10-11 09:30:00,21.59,21.6,21.41,21.56,1244487.6783398185,2.2025,2.2036,2.1842,2.1995,1244487.6783
2007-10-11 09:40:00,21.56,21.58,21.54,21.55,414396.8871595331,2.1995,2.2015,2.1974,2.1985,414396.8872
2007-10-11 09:50:00,21.56,21.56,21.51,21.55,828469.5201037613,2.1995,2.1995,2.1944,2.1985,828469.5201
2007-10-11 10:00:00,21.55,21.58,21.54,21.55,979571.9844357976,2.1985,2.2015,2.1974,2.1985,979571.9844
2007-10-11 10:10:00,21.55,21.57,21.54,21.57,546692.607003891,2.1985,2.2005,2.1974,2.2005,546692.607
2007-10-11 10:20:00,21.57,21.58,21.56,21.57,607976.653696498,2.2005,2.2015,2.1995,2.2005,607976.6537
2007-10-11 10:30:00,21.57,21.6,21.57,21.58,1013618.6770428016,2.2005,2.2036,2.2005,2.2015,1013618.677
2007-10-11 10:40:00,21.58,21.59,21.58,21.58,628404.6692607003,2.2015,2.2025,2.2015,2.2015,628404.6693
2007-10-11 10:50:00,21.58,21.59,21.58,21.58,483787.28923476,2.2015,2.2025,2.2015,2.2015,483787.2892
2007-10-11 11:00:00,21.58,21.59,21.58,21.58,574254.215304799,2.2015,2.2025,2.2015,2.2015,574254.2153
2007-10-11 11:10:00,21.58,21.59,21.55,21.56,261997.40596627755,2.2015,2.2025,2.1985,2.1995,261997.406
2007-10-11 11:20:00,21.56,21.57,21.55,21.56,188067.4448767834,2.1995,2.2005,2.1985,2.1995,188067.4449
2007-10-11 11:30:00,21.56,21.56,21.53,21.53,315499.3514915694,2.1995,2.1995,2.1964,2.1964,315499.3515
2007-10-11 11:40:00,21.53,21.55,21.51,21.53,300907.91180285346,2.1964,2.1985,2.1944,2.1964,300907.9118
2007-10-11 11:50:00,21.53,21.53,21.51,21.52,206874.1893644617,2.1964,2.1964,2.1944,2.1954,206874.1894
2007-10-11 12:00:00,21.52,21.54,21.51,21.52,324578.46952010377,2.1954,2.1974,2.1944,2.1954,324578.4695
2007-10-11 12:10:00,21.52,21.52,21.5,21.51,612516.2127107653,2.1954,2.1954,2.1934,2.1944,612516.2127
2007-10-11 12:20:00,21.51,21.52,21.5,21.51,283398.1841763943,2.1944,2.1954,2.1934,2.1944,283398.1842
2007-10-11 12:30:00,21.51,21.54,21.51,21.53,306744.4876783398,2.1944,2.1974,2.1944,2.1964,306744.4877
2007-10-11 12:40:00,21.54,21.55,21.54,21.55,162775.61608300908,2.1974,2.1985,2.1974,2.1985,162775.6161
2007-10-11 12:50:00,21.55,21.56,21.54,21.55,167963.68352788588,2.1985,2.1995,2.1974,2.1985,167963.6835
2007-10-11 13:00:00,21.55,21.56,21.52,21.55,166990.92088197148,2.1985,2.1995,2.1954,2.1985,166990.9209
2007-10-11 13:10:00,21.55,21.58,21.55,21.57,323929.9610894942,2.1985,2.2015,2.1985,2.2005,323929.9611
2007-10-11 13:20:00,21.57,21.58,21.57,21.57,379701.6861219196,2.2005,2.2015,2.2005,2.2005,379701.6861
2007-10-11 13:30:00,21.57,21.57,21.56,21.57,151102.46433203632,2.2005,2.2005,2.1995,2.2005,151102.4643
2007-10-11 13:40:00,21.57,21.57,21.57,21.57,251297.0168612192,2.2005,2.2005,2.2005,2.2005,251297.0169
2007-10-11 13:50:00,21.57,21.57,21.56,21.57,363813.2295719845,2.2005,2.2005,2.1995,2.2005,363813.2296
2007-10-11 14:00:00,21.57,21.58,21.56,21.57,559662.7756160831,2.2005,2.2015,2.1995,2.2005,559662.7756
2007-10-11 14:10:00,21.57,21.58,21.56,21.56,466926.0700389105,2.2005,2.2015,2.1995,2.1995,466926.07
2007-10-11 14:20:00,21.56,21.58,21.53,21.54,644617.3800259404,2.1995,2.2015,2.1964,2.1974,644617.38
2007-10-11 14:30:00,21.54,21.57,21.53,21.57,1102140.0778210117,2.1974,2.2005,2.1964,2.2005,1102140.0778
2007-10-11 14:40:00,21.57,21.58,21.54,21.55,663748.3787289235,2.2005,2.2015,2.1974,2.1985,663748.3787
2007-10-11 14:50:00,21.55,21.58,21.55,21.56,1073281.4526588847,2.1985,2.2015,2.1985,2.1995,1073281.4527
2007-10-11 15:00:00,21.56,21.57,21.52,21.56,1259079.1180285343,2.1995,2.2005,2.1954,2.1995,1259079.118
2007-10-11 15:10:00,21.56,21.57,21.52,21.52,720817.1206225681,2.1995,2.2005,2.1954,2.1954,720817.1206
2007-10-11 15:20:00,21.52,21.55,21.51,21.52,858300.9079118029,2.1954,2.1985,2.1944,2.1954,858300.9079
2007-10-11 15:30:00,21.52,21.54,21.5,21.51,731193.2555123217,2.1954,2.1974,2.1934,2.1944,731193.2555
2007-10-11 15:40:00,21.51,21.57,21.5,21.56,852788.5862516213,2.1944,2.2005,2.1934,2.1995,852788.5863
2007-10-11 15:50:00,21.55,21.58,21.53,21.57,1174124.5136186772,2.1985,2.2015,2.1964,2.2005,1174124.5136
2007-10-12 09:30:00,21.58,21.6,21.57,21.59,1408884.5654993516,2.2015,2.2036,2.2005,2.2025,1408884.5655
2007-10-12 09:40:00,21.59,21.64,21.58,21.61,1275940.3372243838,2.2025,2.2076,2.2015,2.2046,1275940.3372
2007-10-12 09:50:00,21.62,21.64,21.57,21.57,675421.5304798962,2.2056,2.2076,2.2005,2.2005,675421.5305
2007-10-12 10:00:00,21.57,21.6,21.55,21.6,705577.1725032425,2.2005,2.2036,2.1985,2.2036,705577.1725
2007-10-12 10:10:00,21.6,21.62,21.6,21.62,688067.4448767834,2.2036,2.2056,2.2036,2.2056,688067.4449
2007-10-12 10:20:00,21.62,21.64,21.6,21.64,1553501.9455252918,2.2056,2.2076,2.2036,2.2076,1553501.9455
2007-10-12 10:30:00,21.64,21.64,21.61,21.63,708171.206225681,2.2076,2.2076,2.2046,2.2066,708171.2062
2007-10-12 10:40:00,21.63,21.64,21.58,21.58,632944.2282749676,2.2066,2.2076,2.2015,2.2015,632944.2283
2007-10-12 10:50:00,21.58,21.6,21.56,21.57,529831.3878080415,2.2015,2.2036,2.1995,2.2005,529831.3878
2007-10-12 11:00:00,21.58,21.6,21.57,21.59,612516.2127107653,2.2015,2.2036,2.2005,2.2025,612516.2127
2007-10-12 11:10:00,21.6,21.62,21.58,21.59,595330.739299611,2.2036,2.2056,2.2015,2.2025,595330.7393
2007-10-12 11:20:00,21.59,21.59,21.57,21.59,311932.5551232166,2.2025,2.2025,2.2005,2.2025,311932.5551
2007-10-12 11:30:00,21.58,21.63,21.58,21.63,588845.6549935149,2.2015,2.2066,2.2015,2.2066,588845.655
2007-10-12 11:40:00,21.63,21.63,21.61,21.62,451037.6134889754,2.2066,2.2066,2.2046,2.2056,451037.6135
2007-10-12 11:50:00,21.62,21.63,21.61,21.62,467250.3242542153,2.2056,2.2066,2.2046,2.2056,467250.3243
2007-10-12 12:00:00,21.62,21.62,21.59,21.59,309338.5214007782,2.2056,2.2056,2.2025,2.2025,309338.5214
2007-10-12 12:10:00,21.59,21.61,21.57,21.57,653047.9896238651,2.2025,2.2046,2.2005,2.2005,653047.9896
2007-10-12 12:20:00,21.57,21.59,21.57,21.58,454604.40985732817,2.2005,2.2025,2.2005,2.2015,454604.4099
2007-10-12 12:30:00,21.58,21.58,21.57,21.58,404345.0064850843,2.2015,2.2015,2.2005,2.2015,404345.0065
2007-10-12 12:40:00,21.58,21.59,21.58,21.59,491893.6446173801,2.2015,2.2025,2.2015,2.2025,491893.6446
2007-10-12 12:50:00,21.59,21.59,21.58,21.59,825226.9779507134,2.2025,2.2025,2.2015,2.2025,825226.978
2007-10-12 13:00:00,21.59,21.59,21.58,21.59,650129.701686122,2.2025,2.2025,2.2015,2.2025,650129.7017
2007-10-12 13:10:00,21.59,21.6,21.58,21.58,452334.6303501946,2.2025,2.2036,2.2015,2.2015,452334.6304
2007-10-12 13:20:00,21.58,21.59,21.58,21.59,294747.08171206224,2.2015,2.2025,2.2015,2.2025,294747.0817
2007-10-12 13:30:00,21.59,21.59,21.58,21.59,354734.1115434501,2.2025,2.2025,2.2015,2.2025,354734.1115
2007-10-12 13:40:00,21.58,21.6,21.58,21.6,690985.7328145267,2.2015,2.2036,2.2015,2.2036,690985.7328
2007-10-12 13:50:00,21.6,21.6,21.59,21.6,300907.91180285346,2.2036,2.2036,2.2025,2.2036,300907.9118
2007-10-12 14:00:00,21.6,21.6,21.58,21.59,630674.448767834,2.2036,2.2036,2.2015,2.2025,630674.4488
2007-10-12 14:10:00,21.59,21.59,21.57,21.59,276913.09987029835,2.2025,2.2025,2.2005,2.2025,276913.0999
2007-10-12 14:20:00,21.59,21.6,21.58,21.6,396562.9053177692,2.2025,2.2036,2.2015,2.2036,396562.9053
2007-10-12 14:30:00,21.6,21.61,21.59,21.61,971465.6290531775,2.2036,2.2046,2.2025,2.2046,971465.6291
2007-10-12 14:40:00,21.61,21.63,21.6,21.62,809014.2671854735,2.2046,2.2066,2.2036,2.2056,809014.2672
2007-10-12 14:50:00,21.63,21.63,21.61,21.63,473086.9001297017,2.2066,2.2066,2.2046,2.2066,473086.9001
2007-10-12 15:00:00,21.62,21.63,21.58,21.6,785992.2178988328,2.2056,2.2066,2.2015,2.2036,785992.2179
2007-10-12 15:10:00,21.6,21.62,21.6,21.6,389105.05836575874,2.2036,2.2056,2.2036,2.2036,389105.0584
2007-10-12 15:20:00,21.6,21.6,21.58,21.6,1120622.5680933853,2.2036,2.2036,2.2015,2.2036,1120622.5681
2007-10-12 15:30:00,21.6,21.61,21.58,21.59,701686.1219195849,2.2036,2.2046,2.2015,2.2025,701686.1219
2007-10-12 15:40:00,21.59,21.6,21.58,21.59,821660.1815823606,2.2025,2.2036,2.2015,2.2025,821660.1816
2007-10-12 15:50:00,21.59,21.6,21.57,21.59,1423800.2594033722,2.2025,2.2036,2.2005,2.2025,1423800.2594
2007-10-15 09:30:00,21.67,21.75,21.65,21.72,1707522.6977950714,2.2107,2.2189,2.2087,2.2158,1707522.6978
2007-10-15 09:40:00,21.73,21.74,21.69,21.71,846952.0103761349,2.2168,2.2178,2.2127,2.2148,846952.0104
2007-10-15 09:50:00,21.71,21.71,21.66,21.68,724059.662775616,2.2148,2.2148,2.2097,2.2117,724059.6628
2007-10-15 10:00:00,21.68,21.7,21.66,21.66,577821.0116731517,2.2117,2.2138,2.2097,2.2097,577821.0117
2007-10-15 10:10:00,21.66,21.7,21.62,21.69,671530.4798962387,2.2097,2.2138,2.2056,2.2127,671530.4799
2007-10-15 10:20:00,21.7,21.71,21.63,21.63,592736.7055771726,2.2138,2.2148,2.2066,2.2066,592736.7056
2007-10-15 10:30:00,21.64,21.7,21.63,21.69,417639.4293125811,2.2076,2.2138,2.2066,2.2127,417639.4293
2007-10-15 10:40:00,21.69,21.71,21.68,21.7,356355.3826199741,2.2127,2.2148,2.2117,2.2138,356355.3826
2007-10-15 10:50:00,21.7,21.71,21.67,21.69,424124.513618677,2.2138,2.2148,2.2107,2.2127,424124.5136
2007-10-15 11:00:00,21.69,21.7,21.65,21.69,391050.58365758753,2.2127,2.2138,2.2087,2.2127,391050.5837
2007-10-15 11:10:00,21.69,21.7,21.67,21.69,284370.9468223087,2.2127,2.2138,2.2107,2.2127,284370.9468
2007-10-15 11:20:00,21.69,21.7,21.65,21.69,547665.3696498055,2.2127,2.2138,2.2087,2.2127,547665.3696
2007-10-15 11:30:00,21.69,21.72,21.69,21.72,828145.2658884566,2.2127,2.2158,2.2127,2.2158,828145.2659
2007-10-15 11:40:00,21.72,21.72,21.7,21.7,288261.9974059663,2.2158,2.2158,2.2138,2.2138,288261.9974
2007-10-15 11:50:00,21.7,21.71,21.7,21.71,222762.64591439688,2.2138,2.2148,2.2138,2.2148,222762.6459
2007-10-15 12:00:00,21.7,21.7,21.66,21.7,357328.1452658885,2.2138,2.2138,2.2097,2.2138,357328.1453
2007-10-15 12:10:00,21.7,21.71,21.68,21.7,314202.3346303502,2.2138,2.2148,2.2117,2.2138,314202.3346
2007-10-15 12:20:00,21.7,21.73,21.69,21.7,321660.1815823606,2.2138,2.2168,2.2127,2.2138,321660.1816
2007-10-15 12:30:00,21.7,21.71,21.68,21.71,316472.1141374838,2.2138,2.2148,2.2117,2.2148,316472.1141
2007-10-15 12:40:00,21.71,21.72,21.68,21.68,485408.560311284,2.2148,2.2158,2.2117,2.2117,485408.5603
2007-10-15 12:50:00,21.68,21.71,21.68,21.71,246757.457846952,2.2117,2.2148,2.2117,2.2148,246757.4578
2007-10-15 13:00:00,21.7,21.71,21.67,21.69,393320.3631647212,2.2138,2.2148,2.2107,2.2127,393320.3632
2007-10-15 13:10:00,21.69,21.69,21.66,21.67,259079.1180285344,2.2127,2.2127,2.2097,2.2107,259079.118
2007-10-15 13:20:00,21.67,21.68,21.65,21.68,268806.74448767834,2.2107,2.2117,2.2087,2.2117,268806.7445
2007-10-15 13:30:00,21.68,21.71,21.67,21.7,315823.6057068742,2.2117,2.2148,2.2107,2.2138,315823.6057
2007-10-15 13:40:00,21.7,21.7,21.66,21.66,261997.40596627755,2.2138,2.2138,2.2097,2.2097,261997.406
2007-10-15 13:50:00,21.66,21.68,21.66,21.67,312256.8093385214,2.2097,2.2117,2.2097,2.2107,312256.8093
2007-10-15 14:00:00,21.67,21.69,21.67,21.67,468871.59533073934,2.2107,2.2127,2.2107,2.2107,468871.5953
2007-10-15 14:10:00,21.67,21.71,21.66,21.7,311932.5551232166,2.2107,2.2148,2.2097,2.2138,311932.5551
2007-10-15 14:20:00,21.69,21.71,21.69,21.7,298313.8780804151,2.2127,2.2148,2.2127,2.2138,298313.8781
2007-10-15 14:30:00,21.7,21.73,21.67,21.73,375486.3813229572,2.2138,2.2168,2.2107,2.2168,375486.3813
2007-10-15 14:40:00,21.73,21.73,21.68,21.68,396887.159533074,2.2168,2.2168,2.2117,2.2117,396887.1595
2007-10-15 14:50:00,21.68,21.73,21.68,21.73,430609.59792477306,2.2117,2.2168,2.2117,2.2168,430609.5979
2007-10-15 15:00:00,21.72,21.74,21.71,21.72,465953.3073929961,2.2158,2.2178,2.2148,2.2158,465953.3074
2007-10-15 15:10:00,21.72,21.72,21.66,21.68,656939.0402075227,2.2158,2.2158,2.2097,2.2117,656939.0402
2007-10-15 15:20:00,21.68,21.7,21.67,21.7,932879.3774319066,2.2117,2.2138,2.2107,2.2138,932879.3774
2007-10-15 15:30:00,21.7,21.7,21.67,21.67,1125162.1271076524,2.2138,2.2138,2.2107,2.2107,1125162.1271
2007-10-15 15:40:00,21.67,21.71,21.65,21.7,1617055.7717250325,2.2107,2.2148,2.2087,2.2138,1617055.7717
2007-10-15 15:50:00,21.7,21.72,21.5,21.71,2094357.9766536965,2.2138,2.2158,2.1934,2.2148,2094357.9767
2007-10-16 09:30:00,21.79,21.85,21.73,21.83,1488651.102464332,2.2229,2.2291,2.2168,2.227,1488651.1025
2007-10-16 09:40:00,21.83,21.84,21.79,21.82,973411.1543450066,2.227,2.228,2.2229,2.226,973411.1543
2007-10-16 09:50:00,21.82,21.83,21.81,21.81,558041.504539559,2.226,2.227,2.225,2.225,558041.5045
2007-10-16 10:00:00,21.81,21.82,21.76,21.8,1051880.674448768,2.225,2.226,2.2199,2.224,1051880.6744
2007-10-16 10:10:00,21.79,21.82,21.74,21.82,1003566.7963683528,2.2229,2.226,2.2178,2.226,1003566.7964
2007-10-16 10:20:00,21.82,21.87,21.81,21.85,1379701.6861219197,2.226,2.2311,2.225,2.2291,1379701.6861
2007-10-16 10:30:00,21.85,21.88,21.84,21.87,928015.5642023346,2.2291,2.2321,2.228,2.2311,928015.5642
2007-10-16 10:40:00,21.87,21.89,21.86,21.89,829766.5369649805,2.2311,2.2331,2.2301,2.2331,829766.537
2007-10-16 10:50:00,21.89,21.93,21.88,21.91,917963.683527886,2.2331,2.2372,2.2321,2.2352,917963.6835
2007-10-16 11:00:00,21.91,21.94,21.89,21.92,892996.1089494163,2.2352,2.2382,2.2331,2.2362,892996.1089
2007-10-16 11:10:00,21.92,21.92,21.87,21.9,905966.2775616084,2.2362,2.2362,2.2311,2.2342,905966.2776
2007-10-16 11:20:00,21.9,21.91,21.89,21.91,563229.5719844358,2.2342,2.2352,2.2331,2.2352,563229.572
2007-10-16 11:30:00,21.91,21.94,21.91,21.94,1266536.9649805448,2.2352,2.2382,2.2352,2.2382,1266536.965
2007-10-16 11:40:00,21.94,21.97,21.91,21.91,924124.513618677,2.2382,2.2413,2.2352,2.2352,924124.5136
2007-10-16 11:50:00,21.91,21.92,21.88,21.89,559014.2671854735,2.2352,2.2362,2.2321,2.2331,559014.2672
2007-10-16 12:00:00,21.89,21.91,21.87,21.89,764915.6939040208,2.2331,2.2352,2.2311,2.2331,764915.6939
2007-10-16 12:10:00,21.89,21.89,21.82,21.87,643968.8715953308,2.2331,2.2331,2.226,2.2311,643968.8716
2007-10-16 12:20:00,21.87,21.88,21.87,21.88,302853.43709468225,2.2311,2.2321,2.2311,2.2321,302853.4371
2007-10-16 12:30:00,21.88,21.89,21.87,21.87,428015.5642023346,2.2321,2.2331,2.2311,2.2311,428015.5642
2007-10-16 12:40:00,21.87,21.88,21.87,21.88,337224.38391699095,2.2311,2.2321,2.2311,2.2321,337224.3839
2007-10-16 12:50:00,21.88,21.91,21.88,21.91,644617.3800259404,2.2321,2.2352,2.2321,2.2352,644617.38
2007-10-16 13:00:00,21.91,21.91,21.89,21.9,572957.1984435798,2.2352,2.2352,2.2331,2.2342,572957.1984
2007-10-16 13:10:00,21.9,21.9,21.89,21.9,580090.7911802854,2.2342,2.2342,2.2331,2.2342,580090.7912
2007-10-16 13:20:00,21.9,21.91,21.89,21.9,345006.4850843061,2.2342,2.2352,2.2331,2.2342,345006.4851
2007-10-16 13:30:00,21.9,21.91,21.89,21.89,652075.2269779508,2.2342,2.2352,2.2331,2.2331,652075.227
2007-10-16 13:40:00,21.89,21.89,21.85,21.86,847600.5188067445,2.2331,2.2331,2.2291,2.2301,847600.5188
2007-10-16 13:50:00,21.86,21.86,21.84,21.85,664072.6329442282,2.2301,2.2301,2.228,2.2291,664072.6329
2007-10-16 14:00:00,21.85,21.86,21.83,21.83,789234.7600518807,2.2291,2.2301,2.227,2.227,789234.7601
2007-10-16 14:10:00,21.83,21.86,21.82,21.83,800583.6575875486,2.227,2.2301,2.226,2.227,800583.6576
2007-10-16 14:20:00,21.83,21.87,21.82,21.85,673800.2594033723,2.227,2.2311,2.226,2.2291,673800.2594
2007-10-16 14:30:00,21.85,21.88,21.84,21.85,717574.5784695201,2.2291,2.2321,2.228,2.2291,717574.5785
2007-10-16 14:40:00,21.85,21.86,21.84,21.85,746108.9494163424,2.2291,2.2301,2.228,2.2291,746108.9494
2007-10-16 14:50:00,21.85,21.86,21.84,21.85,812256.8093385214,2.2291,2.2301,2.228,2.2291,812256.8093
2007-10-16 15:00:00,21.85,21.86,21.84,21.85,903696.4980544748,2.2291,2.2301,2.228,2.2291,903696.4981
2007-10-16 15:10:00,21.85,21.88,21.84,21.86,1152075.226977951,2.2291,2.2321,2.228,2.2301,1152075.227
2007-10-16 15:20:00,21.86,21.87,21.85,21.87,768482.4902723735,2.2301,2.2311,2.2291,2.2311,768482.4903
2007-10-16 15:30:00,21.87,21.9,21.86,21.9,1361543.450064851,2.2311,2.2342,2.2301,2.2342,1361543.4501
2007-10-16 15:40:00,21.9,21.9,21.77,21.77,2055123.216601816,2.2342,2.2342,2.2209,2.2209,2055123.2166
2007-10-16 15:50:00,21.77,21.86,21.76,21.83,2883592.736705577,2.2209,2.2301,2.2199,2.227,2883592.7367
2007-10-17 09:30:00,22.05,22.05,21.94,21.99,4797341.1154345,2.2495,2.2495,2.2382,2.2433,4797341.1154
2007-10-17 09:40:00,21.99,21.99,21.87,21.88,3163099.870298314,2.2433,2.2433,2.2311,2.2321,3163099.8703
2007-10-17 09:50:00,21.88,21.96,21.87,21.95,1431906.6147859923,2.2321,2.2403,2.2311,2.2393,1431906.6148
2007-10-17 10:00:00,21.95,21.96,21.93,21.94,1309014.267185473,2.2393,2.2403,2.2372,2.2382,1309014.2672
2007-10-17 10:10:00,21.94,21.94,21.91,21.91,704928.6640726329,2.2382,2.2382,2.2352,2.2352,704928.6641
2007-10-17 10:20:00,21.91,21.92,21.85,21.87,1476005.1880674448,2.2352,2.2362,2.2291,2.2311,1476005.1881
2007-10-17 10:30:00,21.87,21.88,21.83,21.83,996433.2036316472,2.2311,2.2321,2.227,2.227,996433.2036
2007-10-17 10:40:00,21.83,21.88,21.82,21.85,978274.9675745784,2.227,2.2321,2.226,2.2291,978274.9676
2007-10-17 10:50:00,21.84,21.86,21.82,21.83,857328.1452658884,2.228,2.2301,2.226,2.227,857328.1453
2007-10-17 11:00:00,21.83,21.84,21.76,21.76,1047989.6238651102,2.227,2.228,2.2199,2.2199,1047989.6239
2007-10-17 11:10:00,21.76,21.92,21.76,21.91,1240596.627756161,2.2199,2.2362,2.2199,2.2352,1240596.6278
2007-10-17 11:20:00,21.91,21.95,21.91,21.94,1000648.5084306096,2.2352,2.2393,2.2352,2.2382,1000648.5084
2007-10-17 11:30:00,21.94,21.95,21.91,21.93,781776.9130998703,2.2382,2.2393,2.2352,2.2372,781776.9131
2007-10-17 11:40:00,21.93,21.96,21.93,21.96,538261.9974059663,2.2372,2.2403,2.2372,2.2403,538261.9974
2007-10-17 11:50:00,21.95,21.97,21.95,21.97,683203.6316472114,2.2393,2.2413,2.2393,2.2413,683203.6316
2007-10-17 12:00:00,21.97,21.98,21.96,21.97,438715.953307393,2.2413,2.2423,2.2403,2.2413,438715.9533
2007-10-17 12:10:00,21.97,21.97,21.95,21.95,601167.3151750973,2.2413,2.2413,2.2393,2.2393,601167.3152
2007-10-17 12:20:00,21.95,21.95,21.89,21.91,1038910.505836576,2.2393,2.2393,2.2331,2.2352,1038910.5058
2007-10-17 12:30:00,21.91,21.93,21.87,21.89,1340466.926070039,2.2352,2.2372,2.2311,2.2331,1340466.9261
2007-10-17 12:40:00,21.9,21.91,21.87,21.91,542153.0479896239,2.2342,2.2352,2.2311,2.2352,542153.048
2007-10-17 12:50:00,21.91,21.91,21.84,21.85,735408.560311284,2.2352,2.2352,2.228,2.2291,735408.5603
2007-10-17 13:00:00,21.85,21.87,21.8,21.82,895914.3968871596,2.2291,2.2311,2.224,2.226,895914.3969
2007-10-17 13:10:00,21.82,21.87,21.8,21.85,578793.7743190662,2.226,2.2311,2.224,2.2291,578793.7743
2007-10-17 13:20:00,21.85,21.86,21.82,21.85,404345.0064850843,2.2291,2.2301,2.226,2.2291,404345.0065
2007-10-17 13:30:00,21.85,21.9,21.85,21.87,556420.2334630351,2.2291,2.2342,2.2291,2.2311,556420.2335
2007-10-17 13:40:00,21.87,21.88,21.83,21.84,532425.4215304799,2.2311,2.2321,2.227,2.228,532425.4215
2007-10-17 13:50:00,21.83,21.88,21.8,21.86,1162451.3618677042,2.227,2.2321,2.224,2.2301,1162451.3619
2007-10-17 14:00:00,21.85,21.88,21.82,21.87,783398.1841763944,2.2291,2.2321,2.226,2.2311,783398.1842
2007-10-17 14:10:00,21.87,21.9,21.85,21.89,742866.4072632944,2.2311,2.2342,2.2291,2.2331,742866.4073
2007-10-17 14:20:00,21.89,21.9,21.87,21.89,658560.3112840467,2.2331,2.2342,2.2311,2.2331,658560.3113
2007-10-17 14:30:00,21.89,21.92,21.84,21.87,854409.8573281453,2.2331,2.2362,2.228,2.2311,854409.8573
2007-10-17 14:40:00,21.87,21.89,21.85,21.85,618028.5343709468,2.2311,2.2331,2.2291,2.2291,618028.5344
2007-10-17 14:50:00,21.86,21.87,21.85,21.85,581712.0622568093,2.2301,2.2311,2.2291,2.2291,581712.0623
2007-10-17 15:00:00,21.85,21.96,21.85,21.93,1206874.1893644617,2.2291,2.2403,2.2291,2.2372,1206874.1894
2007-10-17 15:10:00,21.93,21.99,21.92,21.98,839494.1634241245,2.2372,2.2433,2.2362,2.2423,839494.1634
2007-10-17 15:20:00,21.98,22.01,21.97,21.97,1184500.6485084307,2.2423,2.2454,2.2413,2.2413,1184500.6485
2007-10-17 15:30:00,21.97,21.97,21.91,21.91,813878.0804150454,2.2413,2.2413,2.2352,2.2352,813878.0804
2007-10-17 15:40:00,21.91,21.93,21.86,21.88,1366407.2632944228,2.2352,2.2372,2.2301,2.2321,1366407.2633
2007-10-17 15:50:00,21.88,21.91,21.86,21.87,1761024.6433203632,2.2321,2.2352,2.2301,2.2311,1761024.6433
2007-10-18 09:30:00,21.95,21.99,21.82,21.89,1163424.1245136186,2.2393,2.2433,2.226,2.2331,1163424.1245
2007-10-18 09:40:00,21.88,21.93,21.87,21.91,768806.7444876784,2.2321,2.2372,2.2311,2.2352,768806.7445
2007-10-18 09:50:00,21.91,21.93,21.88,21.91,701361.8677042802,2.2352,2.2372,2.2321,2.2352,701361.8677
2007-10-18 10:00:00,21.91,21.95,21.91,21.94,908236.057068742,2.2352,2.2393,2.2352,2.2382,908236.0571
2007-10-18 10:10:00,21.94,21.94,21.9,21.93,760051.8806744488,2.2382,2.2382,2.2342,2.2372,760051.8807
2007-10-18 10:20:00,21.93,21.97,21.92,21.97,781452.6588845655,2.2372,2.2413,2.2362,2.2413,781452.6589
2007-10-18 10:30:00,21.96,21.96,21.91,21.94,775291.8287937744,2.2403,2.2403,2.2352,2.2382,775291.8288
2007-10-18 10:40:00,21.94,21.96,21.91,21.94,511348.897535668,2.2382,2.2403,2.2352,2.2382,511348.8975
2007-10-18 10:50:00,21.94,21.97,21.92,21.96,281452.6588845655,2.2382,2.2413,2.2362,2.2403,281452.6589
2007-10-18 11:00:00,21.96,21.98,21.95,21.96,817120.6225680934,2.2403,2.2423,2.2393,2.2403,817120.6226
2007-10-18 11:10:00,21.96,21.98,21.9,21.97,1292153.047989624,2.2403,2.2423,2.2342,2.2413,1292153.048
2007-10-18 11:20:00,21.97,21.98,21.95,21.95,633268.4824902724,2.2413,2.2423,2.2393,2.2393,633268.4825
2007-10-18 11:30:00,21.95,21.97,21.9,21.92,847276.2645914397,2.2393,2.2413,2.2342,2.2362,847276.2646
2007-10-18 11:40:00,21.92,21.93,21.86,21.87,648832.6848249028,2.2362,2.2372,2.2301,2.2311,648832.6848
2007-10-18 11:50:00,21.87,21.9,21.87,21.9,451361.8677042802,2.2311,2.2342,2.2311,2.2342,451361.8677
2007-10-18 12:00:00,21.9,21.9,21.88,21.89,538910.5058365759,2.2342,2.2342,2.2321,2.2331,538910.5058
2007-10-18 12:10:00,21.89,21.9,21.87,21.88,410181.58236057067,2.2331,2.2342,2.2311,2.2321,410181.5824
2007-10-18 12:20:00,21.88,21.9,21.88,21.89,284046.6926070039,2.2321,2.2342,2.2321,2.2331,284046.6926
2007-10-18 12:30:00,21.89,21.89,21.88,21.88,276588.8456549935,2.2331,2.2331,2.2321,2.2321,276588.8457
2007-10-18 12:40:00,21.88,21.9,21.87,21.9,422827.49675745785,2.2321,2.2342,2.2311,2.2342,422827.4968
2007-10-18 12:50:00,21.89,21.9,21.86,21.86,350194.55252918287,2.2331,2.2342,2.2301,2.2301,350194.5525
2007-10-18 13:00:00,21.86,21.9,21.86,21.9,280155.6420233463,2.2301,2.2342,2.2301,2.2342,280155.642
2007-10-18 13:10:00,21.9,21.94,21.86,21.93,744163.4241245136,2.2342,2.2382,2.2301,2.2372,744163.4241
2007-10-18 13:20:00,21.93,21.94,21.86,21.92,391699.0920881972,2.2372,2.2382,2.2301,2.2362,391699.0921
2007-10-18 13:30:00,21.92,21.94,21.9,21.9,997081.7120622568,2.2362,2.2382,2.2342,2.2342,997081.7121
2007-10-18 13:40:00,21.9,21.92,21.87,21.92,607976.653696498,2.2342,2.2362,2.2311,2.2362,607976.6537
2007-10-18 13:50:00,21.92,21.94,21.9,21.91,2169909.208819715,2.2362,2.2382,2.2342,2.2352,2169909.2088
2007-10-18 14:00:00,21.91,21.93,21.91,21.93,822308.6900129702,2.2352,2.2372,2.2352,2.2372,822308.69
2007-10-18 14:10:00,21.93,21.94,21.91,21.91,1260051.8806744488,2.2372,2.2382,2.2352,2.2352,1260051.8807
2007-10-18 14:20:00,21.91,21.92,21.89,21.89,786316.4721141375,2.2352,2.2362,2.2331,2.2331,786316.4721
2007-10-18 14:30:00,21.89,21.9,21.87,21.89,330415.04539559013,2.2331,2.2342,2.2311,2.2331,330415.0454
2007-10-18 14:40:00,21.89,21.91,21.86,21.87,624189.364461738,2.2331,2.2352,2.2301,2.2311,624189.3645
2007-10-18 14:50:00,21.87,21.88,21.85,21.88,379701.6861219196,2.2311,2.2321,2.2291,2.2321,379701.6861
2007-10-18 15:00:00,21.88,21.92,21.87,21.89,537289.234760052,2.2321,2.2362,2.2311,2.2331,537289.2348
2007-10-18 15:10:00,21.89,21.92,21.86,21.87,2485732.814526589,2.2331,2.2362,2.2301,2.2311,2485732.8145
2007-10-18 15:20:00,21.87,21.88,21.85,21.86,718871.5953307393,2.2311,2.2321,2.2291,2.2301,718871.5953
2007-10-18 15:30:00,21.86,21.86,21.82,21.85,1394617.3800259405,2.2301,2.2301,2.226,2.2291,1394617.38
2007-10-18 15:40:00,21.85,21.87,21.84,21.85,991569.3904020753,2.2291,2.2311,2.228,2.2291,991569.3904
2007-10-18 15:50:00,21.85,21.88,21.84,21.87,1489299.6108949415,2.2291,2.2321,2.228,2.2311,1489299.6109
2007-10-19 09:30:00,21.71,21.86,21.69,21.73,6055771.7250324255,2.2148,2.2301,2.2127,2.2168,6055771.725
2007-10-19 09:40:00,21.72,21.84,21.5,21.77,1208819.7146562906,2.2158,2.228,2.1934,2.2209,1208819.7147
2007-10-19 09:50:00,21.77,21.82,21.75,21.8,904669.2607003892,2.2209,2.226,2.2189,2.224,904669.2607
2007-10-19 10:00:00,21.8,21.81,21.76,21.8,595654.9935149157,2.224,2.225,2.2199,2.224,595654.9935
2007-10-19 10:10:00,21.8,21.81,21.78,21.81,378728.9234760052,2.224,2.225,2.2219,2.225,378728.9235
2007-10-19 10:20:00,21.81,21.83,21.79,21.8,550583.6575875486,2.225,2.227,2.2229,2.224,550583.6576
2007-10-19 10:30:00,21.8,21.82,21.78,21.81,531452.6588845655,2.224,2.226,2.2219,2.225,531452.6589
2007-10-19 10:40:00,21.82,21.85,21.8,21.85,532101.1673151751,2.226,2.2291,2.224,2.2291,532101.1673
2007-10-19 10:50:00,21.85,21.86,21.83,21.85,546044.0985732814,2.2291,2.2301,2.227,2.2291,546044.0986
2007-10-19 11:00:00,21.85,21.87,21.83,21.86,966926.0700389104,2.2291,2.2311,2.227,2.2301,966926.07
2007-10-19 11:10:00,21.86,21.9,21.86,21.89,528210.1167315175,2.2301,2.2342,2.2301,2.2331,528210.1167
2007-10-19 11:20:00,21.89,21.9,21.88,21.89,572632.944228275,2.2331,2.2342,2.2321,2.2331,572632.9442
2007-10-19 11:30:00,21.89,21.9,21.84,21.88,1033398.1841763944,2.2331,2.2342,2.228,2.2321,1033398.1842
2007-10-19 11:40:00,21.88,21.92,21.87,21.91,661154.3450064851,2.2321,2.2362,2.2311,2.2352,661154.345
2007-10-19 11:50:00,21.92,21.92,21.88,21.91,688391.6990920883,2.2362,2.2362,2.2321,2.2352,688391.6991
2007-10-19 12:00:00,21.91,21.92,21.89,21.91,3157263.294422828,2.2352,2.2362,2.2331,2.2352,3157263.2944
2007-10-19 12:10:00,21.91,21.94,21.9,21.93,1869974.059662776,2.2352,2.2382,2.2342,2.2372,1869974.0597
2007-10-19 12:20:00,21.93,21.94,21.91,21.92,2904020.75226978,2.2372,2.2382,2.2352,2.2362,2904020.7523
2007-10-19 12:30:00,21.92,21.94,21.92,21.92,1175745.784695201,2.2362,2.2382,2.2362,2.2362,1175745.7847
2007-10-19 12:40:00,21.92,21.95,21.91,21.93,680933.8521400779,2.2362,2.2393,2.2352,2.2372,680933.8521
2007-10-19 12:50:00,21.93,21.94,21.91,21.93,893644.6173800259,2.2372,2.2382,2.2352,2.2372,893644.6174
2007-10-19 13:00:00,21.92,21.93,21.91,21.92,635538.261997406,2.2362,2.2372,2.2352,2.2362,635538.262
2007-10-19 13:10:00,21.92,21.93,21.91,21.92,539559.0142671855,2.2362,2.2372,2.2352,2.2362,539559.0143
2007-10-19 13:20:00,21.92,21.93,21.9,21.92,1401102.4643320364,2.2362,2.2372,2.2342,2.2362,1401102.4643
2007-10-19 13:30:00,21.92,21.94,21.92,21.93,1265564.2023346303,2.2362,2.2382,2.2362,2.2372,1265564.2023
2007-10-19 13:40:00,21.93,21.95,21.92,21.92,703955.9014267186,2.2372,2.2393,2.2362,2.2362,703955.9014
2007-10-19 13:50:00,21.92,21.94,21.92,21.93,886186.7704280156,2.2362,2.2382,2.2362,2.2372,886186.7704
2007-10-19 14:00:00,21.92,21.93,21.91,21.91,654020.7522697796,2.2362,2.2372,2.2352,2.2352,654020.7523
2007-10-19 14:10:00,21.91,21.92,21.9,21.91,730869.0012970169,2.2352,2.2362,2.2342,2.2352,730869.0013
2007-10-19 14:20:00,21.91,21.94,21.9,21.94,1935473.411154345,2.2352,2.2382,2.2342,2.2382,1935473.4112
2007-10-19 14:30:00,21.94,21.97,21.93,21.94,922503.2425421532,2.2382,2.2413,2.2372,2.2382,922503.2425
2007-10-19 14:40:00,21.94,21.95,21.9,21.93,1119974.0596627756,2.2382,2.2393,2.2342,2.2372,1119974.0597
2007-10-19 14:50:00,21.94,21.94,21.89,21.92,942607.0038910506,2.2382,2.2382,2.2331,2.2362,942607.0039
2007-10-19 15:00:00,21.92,21.96,21.92,21.95,924773.0220492866,2.2362,2.2403,2.2362,2.2393,924773.022
2007-10-19 15:10:00,21.95,21.97,21.94,21.95,1020428.0155642024,2.2393,2.2413,2.2382,2.2393,1020428.0156
2007-10-19 15:20:00,21.95,21.95,21.92,21.94,778534.3709468223,2.2393,2.2393,2.2362,2.2382,778534.3709
2007-10-19 15:30:00,21.94,21.94,21.85,21.86,1574578.469520104,2.2382,2.2382,2.2291,2.2301,1574578.4695
2007-10-19 15:40:00,21.86,21.87,21.73,21.74,2575226.9779507136,2.2301,2.2311,2.2168,2.2178,2575226.978
2007-10-19 15:50:00,21.74,21.78,21.72,21.76,3776588.845654994,2.2178,2.2219,2.2158,2.2199,3776588.8457
2007-10-22 09:30:00,21.71,21.87,21.71,21.81,1712710.7652399482,2.2148,2.2311,2.2148,2.225,1712710.7652
2007-10-22 09:40:00,21.83,21.92,21.8,21.86,1373865.1102464332,2.227,2.2362,2.224,2.2301,1373865.1102
2007-10-22 09:50:00,21.86,21.87,21.81,21.82,785667.9636835279,2.2301,2.2311,2.225,2.226,785667.9637
2007-10-22 10:00:00,21.82,21.89,21.8,21.88,583009.0791180285,2.226,2.2331,2.224,2.2321,583009.0791
2007-10-22 10:10:00,21.88,21.93,21.88,21.91,896562.9053177692,2.2321,2.2372,2.2321,2.2352,896562.9053
2007-10-22 10:20:00,21.91,21.91,21.89,21.89,798313.8780804151,2.2352,2.2352,2.2331,2.2331,798313.8781
2007-10-22 10:30:00,21.89,21.92,21.88,21.89,875162.1271076524,2.2331,2.2362,2.2321,2.2331,875162.1271
2007-10-22 10:40:00,21.89,21.92,21.86,21.86,611219.1958495461,2.2331,2.2362,2.2301,2.2301,611219.1958
2007-10-22 10:50:00,21.86,21.9,21.82,21.9,598249.0272373541,2.2301,2.2342,2.226,2.2342,598249.0272
2007-10-22 11:00:00,21.9,21.92,21.9,21.91,450064.850843061,2.2342,2.2362,2.2342,2.2352,450064.8508
2007-10-22 11:10:00,21.9,21.91,21.89,21.89,540207.5226977951,2.2342,2.2352,2.2331,2.2331,540207.5227
2007-10-22 11:20:00,21.89,21.95,21.89,21.95,733463.0350194552,2.2331,2.2393,2.2331,2.2393,733463.035
2007-10-22 11:30:00,21.95,21.98,21.94,21.98,577172.5032425422,2.2393,2.2423,2.2382,2.2423,577172.5032
2007-10-22 11:40:00,21.98,22.04,21.97,22.04,587872.8923476005,2.2423,2.2484,2.2413,2.2484,587872.8923
2007-10-22 11:50:00,22.04,22.05,22.0,22.04,611543.4500648509,2.2484,2.2495,2.2444,2.2484,611543.4501
2007-10-22 12:00:00,22.04,22.04,22.02,22.03,469520.1037613489,2.2484,2.2484,2.2464,2.2474,469520.1038
2007-10-22 12:10:00,22.03,22.04,21.96,21.97,368352.7885862516,2.2474,2.2484,2.2403,2.2413,368352.7886
2007-10-22 12:20:00,21.97,22.04,21.96,22.04,399481.19325551233,2.2413,2.2484,2.2403,2.2484,399481.1933
2007-10-22 12:30:00,22.04,22.05,22.0,22.0,360246.43320363166,2.2484,2.2495,2.2444,2.2444,360246.4332
2007-10-22 12:40:00,22.0,22.04,21.99,22.03,283722.4383916991,2.2444,2.2484,2.2433,2.2474,283722.4384
2007-10-22 12:50:00,22.03,22.08,22.03,22.07,1135214.0077821012,2.2474,2.2525,2.2474,2.2515,1135214.0078
2007-10-22 13:00:00,22.07,22.11,22.07,22.1,664721.1413748378,2.2515,2.2556,2.2515,2.2546,664721.1414
2007-10-22 13:10:00,22.11,22.11,22.06,22.07,611543.4500648509,2.2556,2.2556,2.2505,2.2515,611543.4501
2007-10-22 13:20:00,22.07,22.1,22.04,22.09,699416.3424124514,2.2515,2.2546,2.2484,2.2535,699416.3424
2007-10-22 13:30:00,22.09,22.11,21.9,22.1,525616.0830090791,2.2535,2.2556,2.2342,2.2546,525616.083
2007-10-22 13:40:00,22.1,22.11,22.08,22.08,348573.2814526589,2.2546,2.2556,2.2525,2.2525,348573.2815
2007-10-22 13:50:00,22.08,22.09,22.08,22.09,579442.2827496758,2.2525,2.2535,2.2525,2.2535,579442.2827
2007-10-22 14:00:00,22.09,22.1,22.07,22.08,577496.757457847,2.2535,2.2546,2.2515,2.2525,577496.7575
2007-10-22 14:10:00,22.08,22.09,22.05,22.06,722762.6459143969,2.2525,2.2535,2.2495,2.2505,722762.6459
2007-10-22 14:20:00,22.06,22.08,22.05,22.08,494811.9325551232,2.2505,2.2525,2.2495,2.2525,494811.9326
2007-10-22 14:30:00,22.08,22.09,22.05,22.06,900778.2101167316,2.2525,2.2535,2.2495,2.2505,900778.2101
2007-10-22 14:40:00,22.07,22.08,22.04,22.06,532749.6757457847,2.2515,2.2525,2.2484,2.2505,532749.6757
2007-10-22 14:50:00,22.06,22.06,22.0,22.02,702010.3761348898,2.2505,2.2505,2.2444,2.2464,702010.3761
2007-10-22 15:00:00,22.01,22.02,21.98,22.0,631971.4656290532,2.2454,2.2464,2.2423,2.2444,631971.4656
2007-10-22 15:10:00,22.0,22.04,21.98,22.01,742217.8988326848,2.2444,2.2484,2.2423,2.2454,742217.8988
2007-10-22 15:20:00,22.01,22.01,21.95,21.96,972114.1374837873,2.2454,2.2454,2.2393,2.2403,972114.1375
2007-10-22 15:30:00,21.96,22.03,21.96,22.02,915369.6498054474,2.2403,2.2474,2.2403,2.2464,915369.6498
2007-10-22 15:40:00,22.02,22.03,22.0,22.03,1284046.692607004,2.2464,2.2474,2.2444,2.2474,1284046.6926
2007-10-22 15:50:00,22.03,22.06,21.99,22.06,2084630.350194553,2.2474,2.2505,2.2433,2.2505,2084630.3502
2007-10-23 09:30:00,22.18,22.18,22.02,22.07,1508430.6095979249,2.2627,2.2627,2.2464,2.2515,1508430.6096
2007-10-23 09:40:00,22.07,22.11,22.04,22.05,1025940.337224384,2.2515,2.2556,2.2484,2.2495,1025940.3372
2007-10-23 09:50:00,22.05,22.06,21.99,22.04,629701.6861219195,2.2495,2.2505,2.2433,2.2484,629701.6861
2007-10-23 10:00:00,22.04,22.1,22.02,22.09,511997.4059662776,2.2484,2.2546,2.2464,2.2535,511997.406
2007-10-23 10:10:00,22.1,22.12,22.09,22.1,306420.233463035,2.2546,2.2566,2.2535,2.2546,306420.2335
2007-10-23 10:20:00,22.1,22.12,22.08,22.12,277561.60830090794,2.2546,2.2566,2.2525,2.2566,277561.6083
2007-10-23 10:30:00,22.12,22.12,22.08,22.08,287289.2347600519,2.2566,2.2566,2.2525,2.2525,287289.2348
2007-10-23 10:40:00,22.09,22.11,22.05,22.1,296368.3527885863,2.2535,2.2556,2.2495,2.2546,296368.3528
2007-10-23 10:50:00,22.1,22.11,22.07,22.08,248378.728923476,2.2546,2.2556,2.2515,2.2525,248378.7289
2007-10-23 11:00:00,22.08,22.11,22.07,22.11,439688.7159533074,2.2525,2.2556,2.2515,2.2556,439688.716
2007-10-23 11:10:00,22.1,22.16,22.09,22.12,662451.3618677043,2.2546,2.2607,2.2535,2.2566,662451.3619
2007-10-23 11:20:00,22.12,22.13,22.08,22.12,380025.9403372244,2.2566,2.2576,2.2525,2.2566,380025.9403
2007-10-23 11:30:00,22.11,22.13,22.1,22.12,301880.67444876785,2.2556,2.2576,2.2546,2.2566,301880.6744
2007-10-23 11:40:00,22.12,22.14,22.1,22.13,592412.4513618677,2.2566,2.2587,2.2546,2.2576,592412.4514
2007-10-23 11:50:00,22.13,22.14,22.11,22.12,379053.17769131,2.2576,2.2587,2.2556,2.2566,379053.1777
2007-10-23 12:00:00,22.11,22.14,22.1,22.13,428664.0726329442,2.2556,2.2587,2.2546,2.2576,428664.0726
2007-10-23 12:10:00,22.13,22.16,22.13,22.16,507782.1011673152,2.2576,2.2607,2.2576,2.2607,507782.1012
2007-10-23 12:20:00,22.16,22.2,22.15,22.18,731841.7639429313,2.2607,2.2648,2.2597,2.2627,731841.7639
2007-10-23 12:30:00,22.18,22.2,22.17,22.2,444876.78339818417,2.2627,2.2648,2.2617,2.2648,444876.7834
2007-10-23 12:40:00,22.2,22.2,22.17,22.2,437743.1906614786,2.2648,2.2648,2.2617,2.2648,437743.1907
2007-10-23 12:50:00,22.2,22.2,22.18,22.19,405317.7691309987,2.2648,2.2648,2.2627,2.2638,405317.7691
2007-10-23 13:00:00,22.19,22.2,22.18,22.2,449740.5966277562,2.2638,2.2648,2.2627,2.2648,449740.5966
2007-10-23 13:10:00,22.2,22.21,22.19,22.19,1164396.887159533,2.2648,2.2658,2.2638,2.2638,1164396.8872
2007-10-23 13:20:00,22.19,22.2,22.18,22.2,363488.9753566797,2.2638,2.2648,2.2627,2.2648,363488.9754
2007-10-23 13:30:00,22.19,22.23,22.19,22.23,463035.0194552529,2.2638,2.2678,2.2638,2.2678,463035.0195
2007-10-23 13:40:00,22.22,22.23,22.18,22.18,251945.5252918288,2.2668,2.2678,2.2627,2.2627,251945.5253
2007-10-23 13:50:00,22.18,22.23,22.15,22.22,503242.542153048,2.2627,2.2678,2.2597,2.2668,503242.5422
2007-10-23 14:00:00,22.22,22.25,22.19,22.25,545071.3359273671,2.2668,2.2699,2.2638,2.2699,545071.3359
2007-10-23 14:10:00,22.25,22.27,22.25,22.26,576199.7405966278,2.2699,2.2719,2.2699,2.2709,576199.7406
2007-10-23 14:20:00,22.26,22.27,22.22,22.23,476653.6964980545,2.2709,2.2719,2.2668,2.2678,476653.6965
2007-10-23 14:30:00,22.23,22.24,22.17,22.17,750000.0,2.2678,2.2689,2.2617,2.2617,750000.0
2007-10-23 14:40:00,22.17,22.18,22.1,22.12,753242.542153048,2.2617,2.2627,2.2546,2.2566,753242.5422
2007-10-23 14:50:00,22.12,22.17,22.11,22.15,639105.0583657587,2.2566,2.2617,2.2556,2.2597,639105.0584
2007-10-23 15:00:00,22.15,22.22,22.14,22.22,665045.3955901427,2.2597,2.2668,2.2587,2.2668,665045.3956
2007-10-23 15:10:00,22.22,22.22,22.19,22.2,427042.8015564202,2.2668,2.2668,2.2638,2.2648,427042.8016
2007-10-23 15:20:00,22.2,22.23,22.17,22.23,715304.7989623866,2.2648,2.2678,2.2617,2.2678,715304.799
2007-10-23 15:30:00,22.23,22.25,22.22,22.22,936121.9195849546,2.2678,2.2699,2.2668,2.2668,936121.9196
2007-10-23 15:40:00,22.22,22.24,22.21,22.22,1000648.5084306096,2.2668,2.2689,2.2658,2.2668,1000648.5084
2007-10-23 15:50:00,22.22,22.25,22.22,22.24,2103112.8404669263,2.2668,2.2699,2.2668,2.2689,2103112.8405
2007-10-24 09:30:00,22.26,22.45,22.24,22.44,2208171.206225681,2.2709,2.2903,2.2689,2.2893,2208171.2062
2007-10-24 09:40:00,22.45,22.46,22.39,22.42,1030155.6420233464,2.2903,2.2913,2.2842,2.2872,1030155.642
2007-10-24 09:50:00,22.41,22.43,22.35,22.41,753242.542153048,2.2862,2.2882,2.2801,2.2862,753242.5422
2007-10-24 10:00:00,22.41,22.45,22.37,22.42,952658.8845654994,2.2862,2.2903,2.2821,2.2872,952658.8846
2007-10-24 10:10:00,22.42,22.43,22.35,22.37,830415.0453955901,2.2872,2.2882,2.2801,2.2821,830415.0454
2007-10-24 10:20:00,22.37,22.37,22.33,22.33,773994.8119325552,2.2821,2.2821,2.278,2.278,773994.8119
2007-10-24 10:30:00,22.33,22.33,22.25,22.27,966277.5616083008,2.278,2.278,2.2699,2.2719,966277.5616
2007-10-24 10:40:00,22.27,22.34,22.26,22.31,756485.084306096,2.2719,2.2791,2.2709,2.276,756485.0843
2007-10-24 10:50:00,22.31,22.33,22.26,22.28,543774.3190661479,2.276,2.278,2.2709,2.2729,543774.3191
2007-10-24 11:00:00,22.28,22.37,22.27,22.33,701037.6134889753,2.2729,2.2821,2.2719,2.278,701037.6135
2007-10-24 11:10:00,22.33,22.34,22.24,22.25,691309.9870298314,2.278,2.2791,2.2689,2.2699,691309.987
2007-10-24 11:20:00,22.25,22.26,22.17,22.21,1032749.6757457848,2.2699,2.2709,2.2617,2.2658,1032749.6757
2007-10-24 11:30:00,22.2,22.27,22.2,22.25,537613.4889753567,2.2648,2.2719,2.2648,2.2699,537613.489
2007-10-24 11:40:00,22.26,22.26,22.22,22.23,415693.9040207523,2.2709,2.2709,2.2668,2.2678,415693.904
2007-10-24 11:50:00,22.23,22.24,22.1,22.12,748378.7289234761,2.2678,2.2689,2.2546,2.2566,748378.7289
2007-10-24 12:00:00,22.12,22.15,22.09,22.14,511997.4059662776,2.2566,2.2597,2.2535,2.2587,511997.406
2007-10-24 12:10:00,22.14,22.16,22.11,22.13,596627.7561608301,2.2587,2.2607,2.2556,2.2576,596627.7562
2007-10-24 12:20:00,22.13,22.18,22.13,22.16,501621.271076524,2.2576,2.2627,2.2576,2.2607,501621.2711
2007-10-24 12:30:00,22.16,22.21,22.14,22.2,442931.2581063554,2.2607,2.2658,2.2587,2.2648,442931.2581
2007-10-24 12:40:00,22.2,22.21,22.16,22.17,325551.23216601816,2.2648,2.2658,2.2607,2.2617,325551.2322
2007-10-24 12:50:00,22.17,22.18,22.13,22.17,350518.80674448767,2.2617,2.2627,2.2576,2.2617,350518.8067
2007-10-24 13:00:00,22.17,22.17,22.11,22.14,413099.8702983139,2.2617,2.2617,2.2556,2.2587,413099.8703
2007-10-24 13:10:00,22.14,22.17,22.14,22.17,516212.71076524,2.2587,2.2617,2.2587,2.2617,516212.7108
2007-10-24 13:20:00,22.16,22.2,22.15,22.19,411154.3450064851,2.2607,2.2648,2.2597,2.2638,411154.345
2007-10-24 13:30:00,22.19,22.2,22.16,22.18,391374.8378728924,2.2638,2.2648,2.2607,2.2627,391374.8379
2007-10-24 13:40:00,22.18,22.18,22.14,22.16,353112.8404669261,2.2627,2.2627,2.2587,2.2607,353112.8405
2007-10-24 13:50:00,22.15,22.16,22.12,22.16,293450.06485084305,2.2597,2.2607,2.2566,2.2607,293450.0649
2007-10-24 14:00:00,22.16,22.16,22.04,22.05,644617.3800259404,2.2607,2.2607,2.2484,2.2495,644617.38
2007-10-24 14:10:00,22.06,22.08,22.03,22.07,671530.4798962387,2.2505,2.2525,2.2474,2.2515,671530.4799
2007-10-24 14:20:00,22.07,22.21,22.07,22.21,768158.2360570688,2.2515,2.2658,2.2515,2.2658,768158.2361
2007-10-24 14:30:00,22.21,22.22,22.16,22.17,710440.9857328145,2.2658,2.2668,2.2607,2.2617,710440.9857
2007-10-24 14:40:00,22.17,22.18,22.12,22.16,549286.6407263294,2.2617,2.2627,2.2566,2.2607,549286.6407
2007-10-24 14:50:00,22.16,22.17,22.11,22.16,651750.9727626459,2.2607,2.2617,2.2556,2.2607,651750.9728
2007-10-24 15:00:00,22.16,22.19,22.16,22.19,538586.2516212711,2.2607,2.2638,2.2607,2.2638,538586.2516
2007-10-24 15:10:00,22.19,22.23,22.18,22.22,1033398.1841763944,2.2638,2.2678,2.2627,2.2668,1033398.1842
2007-10-24 15:20:00,22.22,22.28,22.2,22.28,579118.0285343709,2.2668,2.2729,2.2648,2.2729,579118.0285
2007-10-24 15:30:00,22.28,22.28,22.2,22.22,639753.5667963683,2.2729,2.2729,2.2648,2.2668,639753.5668
2007-10-24 15:40:00,22.22,22.26,22.21,22.24,768482.4902723735,2.2668,2.2709,2.2658,2.2689,768482.4903
2007-10-24 15:50:00,22.24,22.34,22.22,22.29,1931906.6147859923,2.2689,2.2791,2.2668,2.274,1931906.6148
2007-10-25 09:30:00,22.32,22.45,22.32,22.35,1707522.6977950714,2.277,2.2903,2.277,2.2801,1707522.6978
2007-10-25 09:40:00,22.35,22.39,22.34,22.37,632619.9740596628,2.2801,2.2842,2.2791,2.2821,632619.9741
2007-10-25 09:50:00,22.38,22.44,22.37,22.43,866407.2632944229,2.2831,2.2893,2.2821,2.2882,866407.2633
2007-10-25 10:00:00,22.43,22.45,22.39,22.39,1130350.1945525291,2.2882,2.2903,2.2842,2.2842,1130350.1946
2007-10-25 10:10:00,22.39,22.41,22.37,22.41,1224059.6627756162,2.2842,2.2862,2.2821,2.2862,1224059.6628
2007-10-25 10:20:00,22.41,22.43,22.35,22.37,2400129.701686122,2.2862,2.2882,2.2801,2.2821,2400129.7017
2007-10-25 10:30:00,22.36,22.38,22.34,22.36,446822.30869001296,2.2811,2.2831,2.2791,2.2811,446822.3087
2007-10-25 10:40:00,22.36,22.37,22.35,22.37,346952.0103761349,2.2811,2.2821,2.2801,2.2821,346952.0104
2007-10-25 10:50:00,22.37,22.41,22.35,22.36,666018.158236057,2.2821,2.2862,2.2801,2.2811,666018.1582
2007-10-25 11:00:00,22.36,22.37,22.33,22.34,507133.5927367056,2.2811,2.2821,2.278,2.2791,507133.5927
2007-10-25 11:10:00,22.34,22.34,22.29,22.29,236057.0687418937,2.2791,2.2791,2.274,2.274,236057.0687
2007-10-25 11:20:00,22.29,22.34,22.29,22.32,245136.18677042803,2.274,2.2791,2.274,2.277,245136.1868
2007-10-25 11:30:00,22.32,22.34,22.3,22.3,272049.2866407263,2.277,2.2791,2.275,2.275,272049.2866
2007-10-25 11:40:00,22.3,22.3,22.24,22.26,375162.1271076524,2.275,2.275,2.2689,2.2709,375162.1271
2007-10-25 11:50:00,22.26,22.26,22.22,22.26,519779.5071335928,2.2709,2.2709,2.2668,2.2709,519779.5071
2007-10-25 12:00:00,22.26,22.29,22.23,22.29,394617.3800259404,2.2709,2.274,2.2678,2.274,394617.38
2007-10-25 12:10:00,22.29,22.32,22.27,22.3,229247.73022049287,2.274,2.277,2.2719,2.275,229247.7302
2007-10-25 12:20:00,22.3,22.35,22.28,22.33,318093.3852140078,2.275,2.2801,2.2729,2.278,318093.3852
2007-10-25 12:30:00,22.33,22.36,22.33,22.33,388132.2957198444,2.278,2.2811,2.278,2.278,388132.2957
2007-10-25 12:40:00,22.33,22.34,22.32,22.33,177367.05577172505,2.278,2.2791,2.277,2.278,177367.0558
2007-10-25 12:50:00,22.33,22.35,22.32,22.35,224383.9169909209,2.278,2.2801,2.277,2.2801,224383.917
2007-10-25 13:00:00,22.35,22.37,22.32,22.33,527237.3540856031,2.2801,2.2821,2.277,2.278,527237.3541
2007-10-25 13:10:00,22.33,22.35,22.32,22.34,275616.0830090791,2.278,2.2801,2.277,2.2791,275616.083
2007-10-25 13:20:00,22.34,22.35,22.28,22.33,490596.62775616086,2.2791,2.2801,2.2729,2.278,490596.6278
2007-10-25 13:30:00,22.34,22.37,22.34,22.36,611867.7042801557,2.2791,2.2821,2.2791,2.2811,611867.7043
2007-10-25 13:40:00,22.36,22.39,22.33,22.38,373216.6018158237,2.2811,2.2842,2.278,2.2831,373216.6018
2007-10-25 13:50:00,22.38,22.39,22.36,22.38,298962.38651102467,2.2831,2.2842,2.2811,2.2831,298962.3865
2007-10-25 14:00:00,22.38,22.38,22.34,22.38,437094.682230869,2.2831,2.2831,2.2791,2.2831,437094.6822
2007-10-25 14:10:00,22.38,22.41,22.38,22.41,464656.2905317769,2.2831,2.2862,2.2831,2.2862,464656.2905
2007-10-25 14:20:00,22.41,22.44,22.4,22.42,350843.06095979246,2.2862,2.2893,2.2852,2.2872,350843.061
2007-10-25 14:30:00,22.42,22.44,22.38,22.42,412451.3618677043,2.2872,2.2893,2.2831,2.2872,412451.3619
2007-10-25 14:40:00,22.41,22.44,22.38,22.39,405642.0233463035,2.2862,2.2893,2.2831,2.2842,405642.0233
2007-10-25 14:50:00,22.39,22.44,22.35,22.38,849546.0440985733,2.2842,2.2893,2.2801,2.2831,849546.0441
2007-10-25 15:00:00,22.39,22.39,22.3,22.31,612191.9584954605,2.2842,2.2842,2.275,2.276,612191.9585
2007-10-25 15:10:00,22.3,22.33,22.28,22.3,397859.92217898834,2.275,2.278,2.2729,2.275,397859.9222
2007-10-25 15:20:00,22.3,22.34,22.27,22.31,545719.8443579767,2.275,2.2791,2.2719,2.276,545719.8444
2007-10-25 15:30:00,22.31,22.33,22.24,22.25,917963.683527886,2.276,2.278,2.2689,2.2699,917963.6835
2007-10-25 15:40:00,22.25,22.33,22.25,22.31,1236381.3229571984,2.2699,2.278,2.2699,2.276,1236381.323
2007-10-25 15:50:00,22.31,22.33,22.27,22.28,1343060.9597924773,2.276,2.278,2.2719,2.2729,1343060.9598
2007-10-26 09:30:00,22.37,22.41,22.26,22.29,1922178.9883268485,2.2821,2.2862,2.2709,2.274,1922178.9883
2007-10-26 09:40:00,22.29,22.33,22.18,22.24,1038261.9974059664,2.274,2.278,2.2627,2.2689,1038261.9974
2007-10-26 09:50:00,22.24,22.27,22.21,22.23,607328.1452658884,2.2689,2.2719,2.2658,2.2678,607328.1453
2007-10-26 10:00:00,22.23,22.3,22.2,22.28,692931.2581063554,2.2678,2.275,2.2648,2.2729,692931.2581
2007-10-26 10:10:00,22.28,22.29,22.23,22.26,625162.1271076524,2.2729,2.274,2.2678,2.2709,625162.1271
2007-10-26 10:20:00,22.26,22.3,22.26,22.29,266212.71076524,2.2709,2.275,2.2709,2.274,266212.7108
2007-10-26 10:30:00,22.28,22.3,22.28,22.3,241245.13618677045,2.2729,2.275,2.2729,2.275,241245.1362
2007-10-26 10:40:00,22.3,22.34,22.3,22.34,450389.1050583658,2.275,2.2791,2.275,2.2791,450389.1051
2007-10-26 10:50:00,22.34,22.36,22.33,22.36,493514.915693904,2.2791,2.2811,2.278,2.2811,493514.9157
2007-10-26 11:00:00,22.36,22.37,22.34,22.36,387483.7872892348,2.2811,2.2821,2.2791,2.2811,387483.7873
2007-10-26 11:10:00,22.36,22.37,22.31,22.31,435473.411154345,2.2811,2.2821,2.276,2.276,435473.4112
2007-10-26 11:20:00,22.31,22.31,22.28,22.31,670233.4630350195,2.276,2.276,2.2729,2.276,670233.463
2007-10-26 11:30:00,22.31,22.35,22.31,22.35,364137.4837872893,2.276,2.2801,2.276,2.2801,364137.4838
2007-10-26 11:40:00,22.35,22.37,22.35,22.37,345006.4850843061,2.2801,2.2821,2.2801,2.2821,345006.4851
2007-10-26 11:50:00,22.37,22.43,22.37,22.4,572957.1984435798,2.2821,2.2882,2.2821,2.2852,572957.1984
2007-10-26 12:00:00,22.4,22.42,22.38,22.41,361867.70428015565,2.2852,2.2872,2.2831,2.2862,361867.7043
2007-10-26 12:10:00,22.41,22.45,22.41,22.45,444228.2749675746,2.2862,2.2903,2.2862,2.2903,444228.275
2007-10-26 12:20:00,22.45,22.48,22.44,22.47,452658.8845654994,2.2903,2.2933,2.2893,2.2923,452658.8846
2007-10-26 12:30:00,22.48,22.48,22.47,22.47,560311.2840466927,2.2933,2.2933,2.2923,2.2923,560311.284
2007-10-26 12:40:00,22.47,22.51,22.47,22.51,594357.9766536965,2.2923,2.2964,2.2923,2.2964,594357.9767
2007-10-26 12:50:00,22.51,22.51,22.5,22.5,499027.2373540856,2.2964,2.2964,2.2954,2.2954,499027.2374
2007-10-26 13:00:00,22.5,22.59,22.48,22.52,1511024.6433203632,2.2954,2.3046,2.2933,2.2974,1511024.6433
2007-10-26 13:10:00,22.53,22.56,22.52,22.56,392671.8547341116,2.2984,2.3015,2.2974,2.3015,392671.8547
2007-10-26 13:20:00,22.56,22.57,22.53,22.54,351815.82360570686,2.3015,2.3025,2.2984,2.2995,351815.8236
2007-10-26 13:30:00,22.54,22.57,22.53,22.55,452658.8845654994,2.2995,2.3025,2.2984,2.3005,452658.8846
2007-10-26 13:40:00,22.55,22.55,22.52,22.54,335278.85862516216,2.3005,2.3005,2.2974,2.2995,335278.8586
2007-10-26 13:50:00,22.54,22.56,22.53,22.55,586251.6212710765,2.2995,2.3015,2.2984,2.3005,586251.6213
2007-10-26 14:00:00,22.55,22.55,22.53,22.54,342412.4513618677,2.3005,2.3005,2.2984,2.2995,342412.4514
2007-10-26 14:10:00,22.54,22.59,22.54,22.58,529182.8793774319,2.2995,2.3046,2.2995,2.3035,529182.8794
2007-10-26 14:20:00,22.58,22.59,22.56,22.57,394293.1258106356,2.3035,2.3046,2.3015,2.3025,394293.1258
2007-10-26 14:30:00,22.57,22.59,22.57,22.58,277885.86251621274,2.3025,2.3046,2.3025,2.3035,277885.8625
2007-10-26 14:40:00,22.58,22.59,22.57,22.57,458495.46044098574,2.3035,2.3046,2.3025,2.3025,458495.4604
2007-10-26 14:50:00,22.57,22.57,22.55,22.55,525291.8287937744,2.3025,2.3025,2.3005,2.3005,525291.8288
2007-10-26 15:00:00,22.56,22.58,22.55,22.57,615110.2464332037,2.3015,2.3035,2.3005,2.3025,615110.2464
2007-10-26 15:10:00,22.57,22.57,22.56,22.56,599221.7898832685,2.3025,2.3025,2.3015,2.3015,599221.7899
2007-10-26 15:20:00,22.56,22.56,22.53,22.53,726329.4422827497,2.3015,2.3015,2.2984,2.2984,726329.4423
2007-10-26 15:30:00,22.53,22.54,22.53,22.53,919584.95460441,2.2984,2.2995,2.2984,2.2984,919584.9546
2007-10-26 15:40:00,22.53,22.53,22.5,22.5,1456549.935149157,2.2984,2.2984,2.2954,2.2954,1456549.9351
2007-10-26 15:50:00,22.5,22.53,22.49,22.53,1694228.2749675745,2.2954,2.2984,2.2944,2.2984,1694228.275
2007-10-29 09:30:00,22.6,22.63,22.53,22.59,798962.3865110247,2.3056,2.3086,2.2984,2.3046,798962.3865
2007-10-29 09:40:00,22.58,22.67,22.56,22.64,544747.0817120622,2.3035,2.3127,2.3015,2.3097,544747.0817
2007-10-29 09:50:00,22.64,22.66,22.57,22.6,466277.5616083009,2.3097,2.3117,2.3025,2.3056,466277.5616
2007-10-29 10:00:00,22.6,22.61,22.56,22.57,629701.6861219195,2.3056,2.3066,2.3015,2.3025,629701.6861
2007-10-29 10:10:00,22.57,22.62,22.51,22.52,813553.8261997406,2.3025,2.3076,2.2964,2.2974,813553.8262
2007-10-29 10:20:00,22.52,22.52,22.46,22.46,392996.1089494164,2.2974,2.2974,2.2913,2.2913,392996.1089
2007-10-29 10:30:00,22.46,22.5,22.45,22.48,574578.4695201038,2.2913,2.2954,2.2903,2.2933,574578.4695
2007-10-29 10:40:00,22.48,22.53,22.48,22.52,340466.9260700389,2.2933,2.2984,2.2933,2.2974,340466.9261
2007-10-29 10:50:00,22.52,22.52,22.45,22.5,246757.457846952,2.2974,2.2974,2.2903,2.2954,246757.4578
2007-10-29 11:00:00,22.5,22.54,22.49,22.53,318417.6394293126,2.2954,2.2995,2.2944,2.2984,318417.6394
2007-10-29 11:10:00,22.54,22.54,22.47,22.49,561608.3009079118,2.2995,2.2995,2.2923,2.2944,561608.3009
2007-10-29 11:20:00,22.49,22.51,22.49,22.49,344033.7224383917,2.2944,2.2964,2.2944,2.2944,344033.7224
2007-10-29 11:30:00,22.49,22.52,22.49,22.49,214656.2905317769,2.2944,2.2974,2.2944,2.2944,214656.2905
2007-10-29 11:40:00,22.49,22.53,22.49,22.52,202334.6303501945,2.2944,2.2984,2.2944,2.2974,202334.6304
2007-10-29 11:50:00,22.52,22.56,22.5,22.5,363488.9753566797,2.2974,2.3015,2.2954,2.2954,363488.9754
2007-10-29 12:00:00,22.5,22.54,22.5,22.52,262321.6601815824,2.2954,2.2995,2.2954,2.2974,262321.6602
2007-10-29 12:10:00,22.52,22.54,22.47,22.51,384241.2451361868,2.2974,2.2995,2.2923,2.2964,384241.2451
2007-10-29 12:20:00,22.51,22.52,22.49,22.5,473086.9001297017,2.2964,2.2974,2.2944,2.2954,473086.9001
2007-10-29 12:30:00,22.5,22.5,22.46,22.47,218871.5953307393,2.2954,2.2954,2.2913,2.2923,218871.5953
2007-10-29 12:40:00,22.47,22.52,22.47,22.51,194228.27496757457,2.2923,2.2974,2.2923,2.2964,194228.275
2007-10-29 12:50:00,22.51,22.53,22.5,22.51,224059.66277561607,2.2964,2.2984,2.2954,2.2964,224059.6628
2007-10-29 13:00:00,22.52,22.52,22.49,22.51,183527.8858625162,2.2974,2.2974,2.2944,2.2964,183527.8859
2007-10-29 13:10:00,22.51,22.52,22.5,22.52,159208.8197146563,2.2964,2.2974,2.2954,2.2974,159208.8197
2007-10-29 13:20:00,22.52,22.54,22.51,22.54,166990.92088197148,2.2974,2.2995,2.2964,2.2995,166990.9209
2007-10-29 13:30:00,22.54,22.55,22.53,22.54,230220.4928664073,2.2995,2.3005,2.2984,2.2995,230220.4929
2007-10-29 13:40:00,22.54,22.55,22.54,22.54,244811.93255512323,2.2995,2.3005,2.2995,2.2995,244811.9326
2007-10-29 13:50:00,22.53,22.54,22.52,22.52,260700.3891050584,2.2984,2.2995,2.2974,2.2974,260700.3891
2007-10-29 14:00:00,22.52,22.54,22.52,22.52,381971.4656290532,2.2974,2.2995,2.2974,2.2974,381971.4656
2007-10-29 14:10:00,22.52,22.52,22.5,22.5,276588.8456549935,2.2974,2.2974,2.2954,2.2954,276588.8457
2007-10-29 14:20:00,22.5,22.53,22.5,22.51,359273.67055771727,2.2954,2.2984,2.2954,2.2964,359273.6706
2007-10-29 14:30:00,22.51,22.52,22.5,22.52,351491.56939040206,2.2964,2.2974,2.2954,2.2974,351491.5694
2007-10-29 14:40:00,22.52,22.53,22.51,22.51,328469.52010376134,2.2974,2.2984,2.2964,2.2964,328469.5201
2007-10-29 14:50:00,22.51,22.55,22.51,22.54,346952.0103761349,2.2964,2.3005,2.2964,2.2995,346952.0104
2007-10-29 15:00:00,22.54,22.55,22.51,22.53,598249.0272373541,2.2995,2.3005,2.2964,2.2984,598249.0272
2007-10-29 15:10:00,22.53,22.53,22.5,22.52,744487.6783398185,2.2984,2.2984,2.2954,2.2974,744487.6783
2007-10-29 15:20:00,22.52,22.52,22.49,22.5,711413.748378729,2.2974,2.2974,2.2944,2.2954,711413.7484
2007-10-29 15:30:00,22.5,22.52,22.49,22.5,741569.3904020753,2.2954,2.2974,2.2944,2.2954,741569.3904
2007-10-29 15:40:00,22.5,22.52,22.49,22.51,909857.328145266,2.2954,2.2974,2.2944,2.2964,909857.3281
2007-10-29 15:50:00,22.51,22.52,22.49,22.49,1448767.8339818418,2.2964,2.2974,2.2944,2.2944,1448767.834
2007-10-30 09:30:00,22.47,22.56,22.44,22.45,727626.4591439689,2.2923,2.3015,2.2893,2.2903,727626.4591
2007-10-30 09:40:00,22.45,22.48,22.43,22.45,360246.43320363166,2.2903,2.2933,2.2882,2.2903,360246.4332
2007-10-30 09:50:00,22.45,22.49,22.45,22.49,453955.90142671857,2.2903,2.2944,2.2903,2.2944,453955.9014
2007-10-30 10:00:00,22.49,22.53,22.47,22.53,563553.8261997406,2.2944,2.2984,2.2923,2.2984,563553.8262
2007-10-30 10:10:00,22.53,22.54,22.51,22.54,360570.68741893646,2.2984,2.2995,2.2964,2.2995,360570.6874
2007-10-30 10:20:00,22.53,22.57,22.49,22.57,567769.130998703,2.2984,2.3025,2.2944,2.3025,567769.131
2007-10-30 10:30:00,22.57,22.58,22.56,22.57,467898.83268482494,2.3025,2.3035,2.3015,2.3025,467898.8327
2007-10-30 10:40:00,22.57,22.57,22.52,22.53,336251.6212710765,2.3025,2.3025,2.2974,2.2984,336251.6213
2007-10-30 10:50:00,22.53,22.57,22.52,22.57,163424.12451361868,2.2984,2.3025,2.2974,2.3025,163424.1245
2007-10-30 11:00:00,22.57,22.57,22.52,22.52,296368.3527885863,2.3025,2.3025,2.2974,2.2974,296368.3528
2007-10-30 11:10:00,22.52,22.56,22.48,22.5,948767.8339818418,2.2974,2.3015,2.2933,2.2954,948767.834
2007-10-30 11:20:00,22.5,22.51,22.49,22.49,209792.47730220493,2.2954,2.2964,2.2944,2.2944,209792.4773
2007-10-30 11:30:00,22.49,22.51,22.47,22.49,284695.2010376135,2.2944,2.2964,2.2923,2.2944,284695.201
2007-10-30 11:40:00,22.49,22.52,22.48,22.51,169909.20881971467,2.2944,2.2974,2.2933,2.2964,169909.2088
2007-10-30 11:50:00,22.51,22.54,22.5,22.53,366083.009079118,2.2964,2.2995,2.2954,2.2984,366083.0091
2007-10-30 12:00:00,22.53,22.53,22.49,22.51,219195.8495460441,2.2984,2.2984,2.2944,2.2964,219195.8495
2007-10-30 12:10:00,22.5,22.53,22.49,22.52,180609.59792477303,2.2954,2.2984,2.2944,2.2974,180609.5979
2007-10-30 12:20:00,22.52,22.53,22.51,22.53,174773.02204928664,2.2974,2.2984,2.2964,2.2984,174773.022
2007-10-30 12:30:00,22.53,22.56,22.52,22.52,210440.98573281453,2.2984,2.3015,2.2974,2.2974,210440.9857
2007-10-30 12:40:00,22.52,22.53,22.51,22.53,190661.4785992218,2.2974,2.2984,2.2964,2.2984,190661.4786
2007-10-30 12:50:00,22.53,22.56,22.53,22.56,100843.06095979248,2.2984,2.3015,2.2984,2.3015,100843.061
2007-10-30 13:00:00,22.56,22.56,22.52,22.53,209792.47730220493,2.3015,2.3015,2.2974,2.2984,209792.4773
2007-10-30 13:10:00,22.53,22.55,22.52,22.53,330090.79118028533,2.2984,2.3005,2.2974,2.2984,330090.7912
2007-10-30 13:20:00,22.53,22.53,22.51,22.52,98897.53566796368,2.2984,2.2984,2.2964,2.2974,98897.5357
2007-10-30 13:30:00,22.52,22.52,22.47,22.5,296044.0985732815,2.2974,2.2974,2.2923,2.2954,296044.0986
2007-10-30 13:40:00,22.5,22.51,22.49,22.51,314202.3346303502,2.2954,2.2964,2.2944,2.2964,314202.3346
2007-10-30 13:50:00,22.51,22.52,22.49,22.5,152399.48119325552,2.2964,2.2974,2.2944,2.2954,152399.4812
2007-10-30 14:00:00,22.5,22.51,22.49,22.51,124837.8728923476,2.2954,2.2964,2.2944,2.2964,124837.8729
2007-10-30 14:10:00,22.51,22.51,22.47,22.48,256485.084306096,2.2964,2.2964,2.2923,2.2933,256485.0843
2007-10-30 14:20:00,22.48,22.5,22.48,22.49,202010.37613488967,2.2933,2.2954,2.2933,2.2944,202010.3761
2007-10-30 14:30:00,22.49,22.5,22.47,22.5,239948.11932555123,2.2944,2.2954,2.2923,2.2954,239948.1193
2007-10-30 14:40:00,22.5,22.5,22.49,22.5,112840.46692607005,2.2954,2.2954,2.2944,2.2954,112840.4669
2007-10-30 14:50:00,22.5,22.52,22.49,22.49,283073.9299610895,2.2954,2.2974,2.2944,2.2944,283073.93
2007-10-30 15:00:00,22.49,22.51,22.49,22.49,339494.16342412453,2.2944,2.2964,2.2944,2.2944,339494.1634
2007-10-30 15:10:00,22.49,22.51,22.47,22.5,237678.33981841765,2.2944,2.2964,2.2923,2.2954,237678.3398
2007-10-30 15:20:00,22.5,22.5,22.47,22.47,404345.0064850843,2.2954,2.2954,2.2923,2.2923,404345.0065
2007-10-30 15:30:00,22.47,22.5,22.47,22.5,664396.8871595331,2.2923,2.2954,2.2923,2.2954,664396.8872
2007-10-30 15:40:00,22.5,22.5,22.45,22.46,944876.7833981842,2.2954,2.2954,2.2903,2.2913,944876.7834
2007-10-30 15:50:00,22.46,22.46,22.42,22.45,1226005.1880674448,2.2913,2.2913,2.2872,2.2903,1226005.1881
2007-10-31 09:30:00,22.47,22.51,22.44,22.48,1103437.0946822308,2.2923,2.2964,2.2893,2.2933,1103437.0947
2007-10-31 09:40:00,22.48,22.51,22.44,22.49,590791.1802853437,2.2933,2.2964,2.2893,2.2944,590791.1803
2007-10-31 09:50:00,22.49,22.52,22.49,22.51,376134.8897535668,2.2944,2.2974,2.2944,2.2964,376134.8898
2007-10-31 10:00:00,22.51,22.51,22.49,22.5,371919.5849546044,2.2964,2.2964,2.2944,2.2954,371919.585
2007-10-31 10:10:00,22.5,22.53,22.5,22.5,443255.5123216602,2.2954,2.2984,2.2954,2.2954,443255.5123
2007-10-31 10:20:00,22.5,22.53,22.5,22.52,467898.83268482494,2.2954,2.2984,2.2954,2.2974,467898.8327
2007-10-31 10:30:00,22.53,22.54,22.5,22.53,441634.2412451362,2.2984,2.2995,2.2954,2.2984,441634.2412
2007-10-31 10:40:00,22.53,22.56,22.51,22.51,398832.68482490274,2.2984,2.3015,2.2964,2.2964,398832.6848
2007-10-31 10:50:00,22.51,22.53,22.51,22.52,359597.92477302207,2.2964,2.2984,2.2964,2.2974,359597.9248
2007-10-31 11:00:00,22.51,22.54,22.51,22.53,244163.42412451364,2.2964,2.2995,2.2964,2.2984,244163.4241
2007-10-31 11:10:00,22.53,22.53,22.5,22.5,279182.87937743193,2.2984,2.2984,2.2954,2.2954,279182.8794
2007-10-31 11:20:00,22.51,22.52,22.5,22.5,188715.953307393,2.2964,2.2974,2.2954,2.2954,188715.9533
2007-10-31 11:30:00,22.5,22.51,22.48,22.48,234760.05188067447,2.2954,2.2964,2.2933,2.2933,234760.0519
2007-10-31 11:40:00,22.48,22.49,22.45,22.47,353112.8404669261,2.2933,2.2944,2.2903,2.2923,353112.8405
2007-10-31 11:50:00,22.47,22.49,22.46,22.47,849221.7898832685,2.2923,2.2944,2.2913,2.2923,849221.7899
2007-10-31 12:00:00,22.47,22.51,22.47,22.5,270752.2697795071,2.2923,2.2964,2.2923,2.2954,270752.2698
2007-10-31 12:10:00,22.5,22.52,22.47,22.48,308365.7587548638,2.2954,2.2974,2.2923,2.2933,308365.7588
2007-10-31 12:20:00,22.48,22.5,22.47,22.47,171530.47989623866,2.2933,2.2954,2.2923,2.2923,171530.4799
2007-10-31 12:30:00,22.48,22.49,22.47,22.48,131647.2114137484,2.2933,2.2944,2.2923,2.2933,131647.2114
2007-10-31 12:40:00,22.48,22.49,22.47,22.47,105706.87418936446,2.2933,2.2944,2.2923,2.2923,105706.8742
2007-10-31 12:50:00,22.47,22.48,22.46,22.48,190661.4785992218,2.2923,2.2933,2.2913,2.2933,190661.4786
2007-10-31 13:00:00,22.48,22.5,22.48,22.49,272049.2866407263,2.2933,2.2954,2.2933,2.2944,272049.2866
2007-10-31 13:10:00,22.49,22.52,22.49,22.51,265564.2023346304,2.2944,2.2974,2.2944,2.2964,265564.2023
2007-10-31 13:20:00,22.51,22.51,22.46,22.47,359597.92477302207,2.2964,2.2964,2.2913,2.2923,359597.9248
2007-10-31 13:30:00,22.47,22.5,22.46,22.47,328793.77431906614,2.2923,2.2954,2.2913,2.2923,328793.7743
2007-10-31 13:40:00,22.48,22.5,22.47,22.48,319390.402075227,2.2933,2.2954,2.2923,2.2933,319390.4021
2007-10-31 13:50:00,22.48,22.49,22.47,22.47,447795.07133592735,2.2933,2.2944,2.2923,2.2923,447795.0713
2007-10-31 14:00:00,22.47,22.47,22.41,22.46,499675.7457846952,2.2923,2.2923,2.2862,2.2913,499675.7458
2007-10-31 14:10:00,22.46,22.47,22.33,22.42,1072632.944228275,2.2913,2.2923,2.278,2.2872,1072632.9442
2007-10-31 14:20:00,22.42,22.46,22.35,22.41,915693.9040207524,2.2872,2.2913,2.2801,2.2862,915693.904
2007-10-31 14:30:00,22.42,22.45,22.36,22.36,615758.7548638133,2.2872,2.2903,2.2811,2.2811,615758.7549
2007-10-31 14:40:00,22.37,22.48,22.37,22.44,5423476.005188067,2.2821,2.2933,2.2821,2.2893,5423476.0052
2007-10-31 14:50:00,22.44,22.54,22.4,22.5,1264591.439688716,2.2893,2.2995,2.2852,2.2954,1264591.4397
2007-10-31 15:00:00,22.5,22.53,22.45,22.49,850518.8067444877,2.2954,2.2984,2.2903,2.2944,850518.8067
2007-10-31 15:10:00,22.49,22.5,22.44,22.46,517185.4734111544,2.2944,2.2954,2.2893,2.2913,517185.4734
2007-10-31 15:20:00,22.46,22.53,22.41,22.47,719520.1037613489,2.2913,2.2984,2.2862,2.2923,719520.1038
2007-10-31 15:30:00,22.47,22.49,22.44,22.44,1203307.392996109,2.2923,2.2944,2.2893,2.2893,1203307.393
2007-10-31 15:40:00,22.44,22.5,22.44,22.46,1200064.850843061,2.2893,2.2954,2.2893,2.2913,1200064.8508
2007-10-31 15:50:00,22.47,22.5,22.46,22.49,2057068.741893645,2.2923,2.2954,2.2913,2.2944,2057068.7419
2007-11-01 09:30:00,22.48,22.51,22.37,22.47,1264915.6939040208,2.2933,2.2964,2.2821,2.2923,1264915.6939
2007-11-01 09:40:00,22.46,22.47,22.36,22.44,522049.2866407263,2.2913,2.2923,2.2811,2.2893,522049.2866
2007-11-01 09:50:00,22.45,22.5,22.44,22.49,758430.6095979247,2.2903,2.2954,2.2893,2.2944,758430.6096
2007-11-01 10:00:00,22.49,22.49,22.42,22.44,939688.7159533076,2.2944,2.2944,2.2872,2.2893,939688.716
2007-11-01 10:10:00,22.44,22.45,22.37,22.37,734111.5434500648,2.2893,2.2903,2.2821,2.2821,734111.5435
2007-11-01 10:20:00,22.37,22.47,22.36,22.4,580739.299610895,2.2821,2.2923,2.2811,2.2852,580739.2996
2007-11-01 10:30:00,22.4,22.47,22.37,22.42,470168.6121919585,2.2852,2.2923,2.2821,2.2872,470168.6122
2007-11-01 10:40:00,22.42,22.43,22.35,22.36,483787.28923476,2.2872,2.2882,2.2801,2.2811,483787.2892
2007-11-01 10:50:00,22.36,22.38,22.34,22.35,397535.6679636836,2.2811,2.2831,2.2791,2.2801,397535.668
2007-11-01 11:00:00,22.36,22.41,22.34,22.41,471141.3748378729,2.2811,2.2862,2.2791,2.2862,471141.3748
2007-11-01 11:10:00,22.4,22.45,22.4,22.43,372568.0933852141,2.2852,2.2903,2.2852,2.2882,372568.0934
2007-11-01 11:20:00,22.43,22.45,22.41,22.44,320363.1647211414,2.2882,2.2903,2.2862,2.2893,320363.1647
2007-11-01 11:30:00,22.44,22.44,22.37,22.4,445201.03761348897,2.2893,2.2893,2.2821,2.2852,445201.0376
2007-11-01 11:40:00,22.39,22.43,22.37,22.4,424448.7678339818,2.2842,2.2882,2.2821,2.2852,424448.7678
2007-11-01 11:50:00,22.4,22.42,22.37,22.42,510700.3891050584,2.2852,2.2872,2.2821,2.2872,510700.3891
2007-11-01 12:00:00,22.42,22.45,22.41,22.41,381971.4656290532,2.2872,2.2903,2.2862,2.2862,381971.4656
2007-11-01 12:10:00,22.41,22.43,22.4,22.42,171530.47989623866,2.2862,2.2882,2.2852,2.2872,171530.4799
2007-11-01 12:20:00,22.42,22.44,22.38,22.38,321011.673151751,2.2872,2.2893,2.2831,2.2831,321011.6732
2007-11-01 12:30:00,22.38,22.41,22.37,22.4,320038.9105058366,2.2831,2.2862,2.2821,2.2852,320038.9105
2007-11-01 12:40:00,22.4,22.4,22.33,22.37,437743.1906614786,2.2852,2.2852,2.278,2.2821,437743.1907
2007-11-01 12:50:00,22.37,22.41,22.37,22.4,194228.27496757457,2.2821,2.2862,2.2821,2.2852,194228.275
2007-11-01 13:00:00,22.4,22.41,22.37,22.39,245460.44098573283,2.2852,2.2862,2.2821,2.2842,245460.441
2007-11-01 13:10:00,22.39,22.41,22.38,22.4,151426.71854734112,2.2842,2.2862,2.2831,2.2852,151426.7185
2007-11-01 13:20:00,22.4,22.41,22.34,22.34,286964.9805447471,2.2852,2.2862,2.2791,2.2791,286964.9805
2007-11-01 13:30:00,22.34,22.36,22.31,22.32,372892.3476005189,2.2791,2.2811,2.276,2.277,372892.3476
2007-11-01 13:40:00,22.33,22.34,22.26,22.26,721789.8832684825,2.278,2.2791,2.2709,2.2709,721789.8833
2007-11-01 13:50:00,22.26,22.27,22.22,22.23,826848.2490272374,2.2709,2.2719,2.2668,2.2678,826848.249
2007-11-01 14:00:00,22.23,22.27,22.23,22.26,447146.56290531775,2.2678,2.2719,2.2678,2.2709,447146.5629
2007-11-01 14:10:00,22.26,22.27,22.23,22.24,359273.67055771727,2.2709,2.2719,2.2678,2.2689,359273.6706
2007-11-01 14:20:00,22.24,22.26,22.22,22.22,520103.76134889753,2.2689,2.2709,2.2668,2.2668,520103.7613
2007-11-01 14:30:00,22.23,22.26,22.22,22.25,371595.3307392996,2.2678,2.2709,2.2668,2.2699,371595.3307
2007-11-01 14:40:00,22.25,22.3,22.24,22.29,668612.1919584955,2.2699,2.275,2.2689,2.274,668612.192
2007-11-01 14:50:00,22.29,22.3,22.25,22.28,485084.3060959792,2.274,2.275,2.2699,2.2729,485084.3061
2007-11-01 15:00:00,22.28,22.28,22.24,22.27,604734.11154345,2.2729,2.2729,2.2689,2.2719,604734.1115
2007-11-01 15:10:00,22.27,22.28,22.2,22.2,897535.6679636836,2.2719,2.2729,2.2648,2.2648,897535.668
2007-11-01 15:20:00,22.2,22.21,22.12,22.13,1528210.1167315177,2.2648,2.2658,2.2566,2.2576,1528210.1167
2007-11-01 15:30:00,22.13,22.24,22.12,22.22,1242217.8988326848,2.2576,2.2689,2.2566,2.2668,1242217.8988
2007-11-01 15:40:00,22.22,22.25,22.18,22.2,1352464.3320363164,2.2668,2.2699,2.2627,2.2648,1352464.332
2007-11-01 15:50:00,22.2,22.2,22.13,22.16,2302529.1828793776,2.2648,2.2648,2.2576,2.2607,2302529.1829
2007-11-02 09:30:00,22.24,22.32,22.15,22.16,1140077.8210116732,2.2689,2.277,2.2597,2.2607,1140077.821
2007-11-02 09:40:00,22.16,22.19,22.14,22.18,1150778.2101167317,2.2607,2.2638,2.2587,2.2627,1150778.2101
2007-11-02 09:50:00,22.18,22.19,22.13,22.15,1121595.3307392995,2.2627,2.2638,2.2576,2.2597,1121595.3307
2007-11-02 10:00:00,22.15,22.21,22.13,22.2,984435.7976653696,2.2597,2.2658,2.2576,2.2648,984435.7977
2007-11-02 10:10:00,22.2,22.3,22.2,22.25,786640.7263294423,2.2648,2.275,2.2648,2.2699,786640.7263
2007-11-02 10:20:00,22.25,22.42,22.23,22.41,1081387.8080415046,2.2699,2.2872,2.2678,2.2862,1081387.808
2007-11-02 10:30:00,22.41,22.43,22.37,22.39,1124189.364461738,2.2862,2.2882,2.2821,2.2842,1124189.3645
2007-11-02 10:40:00,22.39,22.39,22.31,22.33,733463.0350194552,2.2842,2.2842,2.276,2.278,733463.035
2007-11-02 10:50:00,22.33,22.38,22.32,22.35,597924.7730220493,2.278,2.2831,2.277,2.2801,597924.773
2007-11-02 11:00:00,22.35,22.36,22.27,22.27,407263.2944228275,2.2801,2.2811,2.2719,2.2719,407263.2944
2007-11-02 11:10:00,22.27,22.3,22.24,22.25,311284.046692607,2.2719,2.275,2.2689,2.2699,311284.0467
2007-11-02 11:20:00,22.25,22.25,22.18,22.2,563229.5719844358,2.2699,2.2699,2.2627,2.2648,563229.572
2007-11-02 11:30:00,22.2,22.23,22.16,22.16,461089.4941634241,2.2648,2.2678,2.2607,2.2607,461089.4942
2007-11-02 11:40:00,22.16,22.22,22.13,22.2,421530.47989623866,2.2607,2.2668,2.2576,2.2648,421530.4799
2007-11-02 11:50:00,22.2,22.24,22.19,22.23,470492.8664072633,2.2648,2.2689,2.2638,2.2678,470492.8664
2007-11-02 12:00:00,22.23,22.26,22.2,22.25,427367.055771725,2.2678,2.2709,2.2648,2.2699,427367.0558
2007-11-02 12:10:00,22.25,22.3,22.25,22.28,369001.2970168612,2.2699,2.275,2.2699,2.2729,369001.297
2007-11-02 12:20:00,22.28,22.33,22.28,22.32,351815.82360570686,2.2729,2.278,2.2729,2.277,351815.8236
2007-11-02 12:30:00,22.32,22.33,22.2,22.25,432230.86900129705,2.277,2.278,2.2648,2.2699,432230.869
2007-11-02 12:40:00,22.25,22.34,22.24,22.26,411478.5992217899,2.2699,2.2791,2.2689,2.2709,411478.5992
2007-11-02 12:50:00,22.26,22.28,22.18,22.19,329766.53696498054,2.2709,2.2729,2.2627,2.2638,329766.537
2007-11-02 13:00:00,22.2,22.3,22.19,22.28,552204.9286640726,2.2648,2.275,2.2638,2.2729,552204.9287
2007-11-02 13:10:00,22.27,22.29,22.25,22.26,429312.5810635538,2.2719,2.274,2.2699,2.2709,429312.5811
2007-11-02 13:20:00,22.26,22.3,22.25,22.29,470168.6121919585,2.2709,2.275,2.2699,2.274,470168.6122
2007-11-02 13:30:00,22.29,22.3,22.26,22.28,337548.63813229575,2.274,2.275,2.2709,2.2729,337548.6381
2007-11-02 13:40:00,22.28,22.28,22.21,22.22,274319.0661478599,2.2729,2.2729,2.2658,2.2668,274319.0661
2007-11-02 13:50:00,22.23,22.28,22.22,22.24,253566.7963683528,2.2678,2.2729,2.2668,2.2689,253566.7964
2007-11-02 14:00:00,22.24,22.29,22.21,22.23,242542.1530479896,2.2689,2.274,2.2658,2.2678,242542.153
2007-11-02 14:10:00,22.23,22.24,22.19,22.2,265888.4565499352,2.2678,2.2689,2.2638,2.2648,265888.4565
2007-11-02 14:20:00,22.2,22.28,22.19,22.27,433203.6316472114,2.2648,2.2729,2.2638,2.2719,433203.6316
2007-11-02 14:30:00,22.27,22.29,22.18,22.18,411154.3450064851,2.2719,2.274,2.2627,2.2627,411154.345
2007-11-02 14:40:00,22.18,22.2,22.17,22.18,452658.8845654994,2.2627,2.2648,2.2617,2.2627,452658.8846
2007-11-02 14:50:00,22.18,22.19,22.14,22.17,540531.7769130999,2.2627,2.2638,2.2587,2.2617,540531.7769
2007-11-02 15:00:00,22.17,22.2,22.15,22.16,595006.4850843061,2.2617,2.2648,2.2597,2.2607,595006.4851
2007-11-02 15:10:00,22.16,22.21,22.14,22.21,775291.8287937744,2.2607,2.2658,2.2587,2.2658,775291.8288
2007-11-02 15:20:00,22.21,22.24,22.16,22.16,619001.2970168613,2.2658,2.2689,2.2607,2.2607,619001.297
2007-11-02 15:30:00,22.16,22.21,22.15,22.18,501945.5252918288,2.2607,2.2658,2.2597,2.2627,501945.5253
2007-11-02 15:40:00,22.18,22.24,22.16,22.2,939364.4617380026,2.2627,2.2689,2.2607,2.2648,939364.4617
2007-11-02 15:50:00,22.21,22.26,22.2,22.26,1322308.6900129702,2.2658,2.2709,2.2648,2.2709,1322308.69
2007-11-05 09:30:00,22.2,22.29,22.13,22.23,923151.7509727628,2.2648,2.274,2.2576,2.2678,923151.751
2007-11-05 09:40:00,22.22,22.25,22.21,22.24,760051.8806744488,2.2668,2.2699,2.2658,2.2689,760051.8807
2007-11-05 09:50:00,22.24,22.24,22.17,22.2,560959.7924773023,2.2689,2.2689,2.2617,2.2648,560959.7925
2007-11-05 10:00:00,22.2,22.24,22.16,22.18,495460.4409857328,2.2648,2.2689,2.2607,2.2627,495460.441
2007-11-05 10:10:00,22.18,22.2,22.17,22.18,338197.14656290534,2.2627,2.2648,2.2617,2.2627,338197.1466
2007-11-05 10:20:00,22.18,22.2,22.17,22.17,353112.8404669261,2.2627,2.2648,2.2617,2.2617,353112.8405
2007-11-05 10:30:00,22.17,22.24,22.17,22.21,449740.5966277562,2.2617,2.2689,2.2617,2.2658,449740.5966
2007-11-05 10:40:00,22.21,22.24,22.19,22.2,686446.1738002594,2.2658,2.2689,2.2638,2.2648,686446.1738
2007-11-05 10:50:00,22.2,22.23,22.19,22.2,314526.588845655,2.2648,2.2678,2.2638,2.2648,314526.5888
2007-11-05 11:00:00,22.2,22.28,22.2,22.27,250324.2542153048,2.2648,2.2729,2.2648,2.2719,250324.2542
2007-11-05 11:10:00,22.27,22.27,22.21,22.22,345006.4850843061,2.2719,2.2719,2.2658,2.2668,345006.4851
2007-11-05 11:20:00,22.22,22.24,22.2,22.24,235732.8145265889,2.2668,2.2689,2.2648,2.2689,235732.8145
2007-11-05 11:30:00,22.24,22.27,22.24,22.24,296368.3527885863,2.2689,2.2719,2.2689,2.2689,296368.3528
2007-11-05 11:40:00,22.24,22.35,22.24,22.34,318093.3852140078,2.2689,2.2801,2.2689,2.2791,318093.3852
2007-11-05 11:50:00,22.34,22.34,22.29,22.32,201037.61348897536,2.2791,2.2791,2.274,2.277,201037.6135
2007-11-05 12:00:00,22.33,22.34,22.25,22.26,280155.6420233463,2.278,2.2791,2.2699,2.2709,280155.642
2007-11-05 12:10:00,22.26,22.27,22.22,22.26,199416.34241245137,2.2709,2.2719,2.2668,2.2709,199416.3424
2007-11-05 12:20:00,22.27,22.28,22.24,22.26,209143.9688715953,2.2719,2.2729,2.2689,2.2709,209143.9689
2007-11-05 12:30:00,22.26,22.31,22.24,22.31,208495.4604409857,2.2709,2.276,2.2689,2.276,208495.4604
2007-11-05 12:40:00,22.31,22.31,22.28,22.3,235732.8145265889,2.276,2.276,2.2729,2.275,235732.8145
2007-11-05 12:50:00,22.31,22.31,22.26,22.31,197146.56290531773,2.276,2.276,2.2709,2.276,197146.5629
2007-11-05 13:00:00,22.31,22.33,22.28,22.29,308041.504539559,2.276,2.278,2.2729,2.274,308041.5045
2007-11-05 13:10:00,22.29,22.29,22.18,22.21,342412.4513618677,2.274,2.274,2.2627,2.2658,342412.4514
2007-11-05 13:20:00,22.21,22.23,22.17,22.21,288586.2516212711,2.2658,2.2678,2.2617,2.2658,288586.2516
2007-11-05 13:30:00,22.22,22.23,22.18,22.18,183203.6316472114,2.2668,2.2678,2.2627,2.2627,183203.6316
2007-11-05 13:40:00,22.18,22.2,22.17,22.18,229571.98443579767,2.2627,2.2648,2.2617,2.2627,229571.9844
2007-11-05 13:50:00,22.18,22.21,22.16,22.2,420881.97146562906,2.2627,2.2658,2.2607,2.2648,420881.9715
2007-11-05 14:00:00,22.21,22.22,22.19,22.21,408884.5654993515,2.2658,2.2668,2.2638,2.2658,408884.5655
2007-11-05 14:10:00,22.21,22.24,22.21,22.23,244811.93255512323,2.2658,2.2689,2.2658,2.2678,244811.9326
2007-11-05 14:20:00,22.23,22.23,22.18,22.21,381971.4656290532,2.2678,2.2678,2.2627,2.2658,381971.4656
2007-11-05 14:30:00,22.21,22.26,22.19,22.26,343385.2140077821,2.2658,2.2709,2.2638,2.2709,343385.214
2007-11-05 14:40:00,22.26,22.3,22.24,22.3,475032.4254215305,2.2709,2.275,2.2689,2.275,475032.4254
2007-11-05 14:50:00,22.3,22.3,22.28,22.28,380674.448767834,2.275,2.275,2.2729,2.2729,380674.4488
2007-11-05 15:00:00,22.28,22.39,22.28,22.32,721789.8832684825,2.2729,2.2842,2.2729,2.277,721789.8833
2007-11-05 15:10:00,22.33,22.34,22.3,22.34,544422.8274967575,2.278,2.2791,2.275,2.2791,544422.8275
2007-11-05 15:20:00,22.34,22.42,22.34,22.39,1130025.9403372244,2.2791,2.2872,2.2791,2.2842,1130025.9403
2007-11-05 15:30:00,22.39,22.41,22.34,22.39,1082360.570687419,2.2842,2.2862,2.2791,2.2842,1082360.5707
2007-11-05 15:40:00,22.39,22.4,22.33,22.34,1384241.2451361867,2.2842,2.2852,2.278,2.2791,1384241.2451
2007-11-05 15:50:00,22.34,22.36,22.3,22.3,1548962.3865110248,2.2791,2.2811,2.275,2.275,1548962.3865
2007-11-06 09:30:00,22.2,22.38,22.2,22.31,892996.1089494163,2.2648,2.2831,2.2648,2.276,892996.1089
2007-11-06 09:40:00,22.31,22.36,22.28,22.34,735732.8145265889,2.276,2.2811,2.2729,2.2791,735732.8145
2007-11-06 09:50:00,22.33,22.37,22.31,22.35,464656.2905317769,2.278,2.2821,2.276,2.2801,464656.2905
2007-11-06 10:00:00,22.35,22.38,22.32,22.33,500648.5084306096,2.2801,2.2831,2.277,2.278,500648.5084
2007-11-06 10:10:00,22.33,22.35,22.31,22.34,427367.055771725,2.278,2.2801,2.276,2.2791,427367.0558
2007-11-06 10:20:00,22.35,22.35,22.33,22.35,460765.2399481193,2.2801,2.2801,2.278,2.2801,460765.2399
2007-11-06 10:30:00,22.34,22.37,22.33,22.36,479247.7302204929,2.2791,2.2821,2.278,2.2811,479247.7302
2007-11-06 10:40:00,22.36,22.37,22.33,22.34,382295.719844358,2.2811,2.2821,2.278,2.2791,382295.7198
2007-11-06 10:50:00,22.34,22.38,22.33,22.38,564526.588845655,2.2791,2.2831,2.278,2.2831,564526.5888
2007-11-06 11:00:00,22.38,22.4,22.35,22.39,443255.5123216602,2.2831,2.2852,2.2801,2.2842,443255.5123
2007-11-06 11:10:00,22.4,22.4,22.34,22.35,598897.5356679637,2.2852,2.2852,2.2791,2.2801,598897.5357
2007-11-06 11:20:00,22.35,22.37,22.31,22.33,563553.8261997406,2.2801,2.2821,2.276,2.278,563553.8262
2007-11-06 11:30:00,22.34,22.36,22.32,22.36,325875.48638132296,2.2791,2.2811,2.277,2.2811,325875.4864
2007-11-06 11:40:00,22.36,22.36,22.34,22.35,161478.5992217899,2.2811,2.2811,2.2791,2.2801,161478.5992
2007-11-06 11:50:00,22.35,22.37,22.33,22.36,567120.6225680934,2.2801,2.2821,2.278,2.2811,567120.6226
2007-11-06 12:00:00,22.36,22.37,22.34,22.36,259403.3722438392,2.2811,2.2821,2.2791,2.2811,259403.3722
2007-11-06 12:10:00,22.36,22.37,22.34,22.37,315499.3514915694,2.2811,2.2821,2.2791,2.2821,315499.3515
2007-11-06 12:20:00,22.37,22.38,22.35,22.36,337548.63813229575,2.2821,2.2831,2.2801,2.2811,337548.6381
2007-11-06 12:30:00,22.36,22.37,22.36,22.37,217250.3242542153,2.2811,2.2821,2.2811,2.2821,217250.3243
2007-11-06 12:40:00,22.37,22.38,22.36,22.36,210765.23994811933,2.2821,2.2831,2.2811,2.2811,210765.2399
2007-11-06 12:50:00,22.36,22.38,22.36,22.38,226653.6964980545,2.2811,2.2831,2.2811,2.2831,226653.6965
2007-11-06 13:00:00,22.38,22.39,22.38,22.39,307392.9961089494,2.2831,2.2842,2.2831,2.2842,307392.9961
2007-11-06 13:10:00,22.39,22.4,22.37,22.39,364461.7380025941,2.2842,2.2852,2.2821,2.2842,364461.738
2007-11-06 13:20:00,22.38,22.39,22.36,22.37,237029.83138780805,2.2831,2.2842,2.2811,2.2821,237029.8314
2007-11-06 13:30:00,22.37,22.41,22.36,22.41,431258.10635538265,2.2821,2.2862,2.2811,2.2862,431258.1064
2007-11-06 13:40:00,22.41,22.42,22.36,22.4,428988.326848249,2.2862,2.2872,2.2811,2.2852,428988.3268
2007-11-06 13:50:00,22.4,22.41,22.39,22.39,399805.44747081713,2.2852,2.2862,2.2842,2.2842,399805.4475
2007-11-06 14:00:00,22.39,22.42,22.39,22.4,441634.2412451362,2.2842,2.2872,2.2842,2.2852,441634.2412
2007-11-06 14:10:00,22.4,22.43,22.4,22.42,476005.1880674449,2.2852,2.2882,2.2852,2.2872,476005.1881
2007-11-06 14:20:00,22.42,22.43,22.41,22.42,286316.4721141375,2.2872,2.2882,2.2862,2.2872,286316.4721
2007-11-06 14:30:00,22.42,22.44,22.41,22.44,429312.5810635538,2.2872,2.2893,2.2862,2.2893,429312.5811
2007-11-06 14:40:00,22.44,22.44,22.42,22.43,298638.1322957199,2.2893,2.2893,2.2872,2.2882,298638.1323
2007-11-06 14:50:00,22.43,22.45,22.41,22.43,422178.98832684825,2.2882,2.2903,2.2862,2.2882,422178.9883
2007-11-06 15:00:00,22.43,22.47,22.43,22.47,410505.8365758755,2.2882,2.2923,2.2882,2.2923,410505.8366
2007-11-06 15:10:00,22.47,22.51,22.46,22.49,492866.4072632944,2.2923,2.2964,2.2913,2.2944,492866.4073
2007-11-06 15:20:00,22.49,22.51,22.49,22.51,1250972.7626459145,2.2944,2.2964,2.2944,2.2964,1250972.7626
2007-11-06 15:30:00,22.51,22.51,22.48,22.49,436770.4280155642,2.2964,2.2964,2.2933,2.2944,436770.428
2007-11-06 15:40:00,22.49,22.5,22.47,22.49,909857.328145266,2.2944,2.2954,2.2923,2.2944,909857.3281
2007-11-06 15:50:00,22.49,22.51,22.49,22.51,1648832.6848249028,2.2944,2.2964,2.2944,2.2964,1648832.6848
2007-11-07 09:30:00,22.38,22.46,22.37,22.41,938715.953307393,2.2831,2.2913,2.2821,2.2862,938715.9533
2007-11-07 09:40:00,22.41,22.43,22.33,22.4,733138.7808041505,2.2862,2.2882,2.278,2.2852,733138.7808
2007-11-07 09:50:00,22.4,22.47,22.38,22.45,603761.3488975357,2.2852,2.2923,2.2831,2.2903,603761.3489
2007-11-07 10:00:00,22.45,22.49,22.4,22.44,657263.2944228275,2.2903,2.2944,2.2852,2.2893,657263.2944
2007-11-07 10:10:00,22.44,22.45,22.4,22.4,569390.402075227,2.2893,2.2903,2.2852,2.2852,569390.4021
2007-11-07 10:20:00,22.4,22.42,22.36,22.36,1079766.536964981,2.2852,2.2872,2.2811,2.2811,1079766.537
2007-11-07 10:30:00,22.36,22.38,22.28,22.31,671530.4798962387,2.2811,2.2831,2.2729,2.276,671530.4799
2007-11-07 10:40:00,22.31,22.37,22.31,22.35,372892.3476005189,2.276,2.2821,2.276,2.2801,372892.3476
2007-11-07 10:50:00,22.35,22.38,22.3,22.31,606679.6368352788,2.2801,2.2831,2.275,2.276,606679.6368
2007-11-07 11:00:00,22.31,22.39,22.29,22.37,513942.9312581064,2.276,2.2842,2.274,2.2821,513942.9313
2007-11-07 11:10:00,22.37,22.45,22.37,22.45,351491.56939040206,2.2821,2.2903,2.2821,2.2903,351491.5694
2007-11-07 11:20:00,22.45,22.45,22.43,22.44,326848.2490272373,2.2903,2.2903,2.2882,2.2893,326848.249
2007-11-07 11:30:00,22.45,22.45,22.42,22.44,278534.37094682234,2.2903,2.2903,2.2872,2.2893,278534.3709
2007-11-07 11:40:00,22.44,22.45,22.42,22.42,228274.96757457848,2.2893,2.2903,2.2872,2.2872,228274.9676
2007-11-07 11:50:00,22.42,22.46,22.41,22.46,257457.8469520104,2.2872,2.2913,2.2862,2.2913,257457.847
2007-11-07 12:00:00,22.45,22.46,22.38,22.39,327496.7574578469,2.2903,2.2913,2.2831,2.2842,327496.7575
2007-11-07 12:10:00,22.39,22.39,22.33,22.34,403372.2438391699,2.2842,2.2842,2.278,2.2791,403372.2438
2007-11-07 12:20:00,22.34,22.4,22.33,22.34,396562.9053177692,2.2791,2.2852,2.278,2.2791,396562.9053
2007-11-07 12:30:00,22.34,22.4,22.33,22.36,451686.121919585,2.2791,2.2852,2.278,2.2811,451686.1219
2007-11-07 12:40:00,22.36,22.37,22.28,22.3,561284.046692607,2.2811,2.2821,2.2729,2.275,561284.0467
2007-11-07 12:50:00,22.3,22.32,22.27,22.27,808690.0129701686,2.275,2.277,2.2719,2.2719,808690.013
2007-11-07 13:00:00,22.27,22.31,22.26,22.28,446173.80025940336,2.2719,2.276,2.2709,2.2729,446173.8003
2007-11-07 13:10:00,22.28,22.28,22.16,22.18,1330415.04539559,2.2729,2.2729,2.2607,2.2627,1330415.0454
2007-11-07 13:20:00,22.18,22.28,22.16,22.27,1049610.8949416345,2.2627,2.2729,2.2607,2.2719,1049610.8949
2007-11-07 13:30:00,22.27,22.3,22.24,22.25,394293.1258106356,2.2719,2.275,2.2689,2.2699,394293.1258
2007-11-07 13:40:00,22.25,22.27,22.21,22.26,612840.46692607,2.2699,2.2719,2.2658,2.2709,612840.4669
2007-11-07 13:50:00,22.26,22.28,22.24,22.28,357652.3994811933,2.2709,2.2729,2.2689,2.2729,357652.3995
2007-11-07 14:00:00,22.28,22.32,22.25,22.32,353761.3488975357,2.2729,2.277,2.2699,2.277,353761.3489
2007-11-07 14:10:00,22.32,22.35,22.29,22.31,346303.5019455253,2.277,2.2801,2.274,2.276,346303.5019
2007-11-07 14:20:00,22.32,22.36,22.28,22.34,423151.75097276265,2.277,2.2811,2.2729,2.2791,423151.751
2007-11-07 14:30:00,22.34,22.36,22.31,22.34,397535.6679636836,2.2791,2.2811,2.276,2.2791,397535.668
2007-11-07 14:40:00,22.34,22.4,22.31,22.33,458819.71465629054,2.2791,2.2852,2.276,2.278,458819.7147
2007-11-07 14:50:00,22.33,22.34,22.2,22.24,595979.2477302206,2.278,2.2791,2.2648,2.2689,595979.2477
2007-11-07 15:00:00,22.24,22.37,22.24,22.36,526588.8456549936,2.2689,2.2821,2.2689,2.2811,526588.8457
2007-11-07 15:10:00,22.36,22.39,22.35,22.36,585603.1128404669,2.2811,2.2842,2.2801,2.2811,585603.1128
2007-11-07 15:20:00,22.36,22.39,22.23,22.25,925097.2762645916,2.2811,2.2842,2.2678,2.2699,925097.2763
2007-11-07 15:30:00,22.25,22.3,22.2,22.2,1338845.654993515,2.2699,2.275,2.2648,2.2648,1338845.655
2007-11-07 15:40:00,22.2,22.26,22.2,22.25,1268806.7444876784,2.2648,2.2709,2.2648,2.2699,1268806.7445
2007-11-07 15:50:00,22.25,22.25,22.17,22.17,2448119.3255512323,2.2699,2.2699,2.2617,2.2617,2448119.3256
2007-11-08 09:30:00,22.31,22.34,22.28,22.31,1266861.2191958495,2.276,2.2791,2.2729,2.276,1266861.2192
2007-11-08 09:40:00,22.31,22.36,22.29,22.32,1269455.252918288,2.276,2.2811,2.274,2.277,1269455.2529
2007-11-08 09:50:00,22.32,22.36,22.29,22.3,948443.579766537,2.277,2.2811,2.274,2.275,948443.5798
2007-11-08 10:00:00,22.29,22.3,22.2,22.22,2015564.2023346303,2.274,2.275,2.2648,2.2668,2015564.2023
2007-11-08 10:10:00,22.22,22.28,22.2,22.27,1080739.2996108949,2.2668,2.2729,2.2648,2.2719,1080739.2996
2007-11-08 10:20:00,22.28,22.35,22.25,22.34,1048313.8780804152,2.2729,2.2801,2.2699,2.2791,1048313.8781
2007-11-08 10:30:00,22.34,22.38,22.32,22.33,1155642.0233463035,2.2791,2.2831,2.277,2.278,1155642.0233
2007-11-08 10:40:00,22.33,22.34,22.31,22.33,834306.0959792477,2.278,2.2791,2.276,2.278,834306.096
2007-11-08 10:50:00,22.33,22.41,22.33,22.35,942931.2581063554,2.278,2.2862,2.278,2.2801,942931.2581
2007-11-08 11:00:00,22.34,22.35,22.31,22.35,823281.4526588846,2.2791,2.2801,2.276,2.2801,823281.4527
2007-11-08 11:10:00,22.35,22.43,22.34,22.42,653696.4980544747,2.2801,2.2882,2.2791,2.2872,653696.4981
2007-11-08 11:20:00,22.42,22.44,22.41,22.42,669584.9546044099,2.2872,2.2893,2.2862,2.2872,669584.9546
2007-11-08 11:30:00,22.43,22.45,22.41,22.44,659533.0739299611,2.2882,2.2903,2.2862,2.2893,659533.0739
2007-11-08 11:40:00,22.44,22.45,22.35,22.35,926394.2931258108,2.2893,2.2903,2.2801,2.2801,926394.2931
2007-11-08 11:50:00,22.35,22.43,22.35,22.42,525291.8287937744,2.2801,2.2882,2.2801,2.2872,525291.8288
2007-11-08 12:00:00,22.42,22.44,22.34,22.37,765888.4565499352,2.2872,2.2893,2.2791,2.2821,765888.4565
2007-11-08 12:10:00,22.37,22.38,22.35,22.36,1007457.8469520104,2.2821,2.2831,2.2801,2.2811,1007457.847
2007-11-08 12:20:00,22.36,22.44,22.35,22.43,779831.3878080415,2.2811,2.2893,2.2801,2.2882,779831.3878
2007-11-08 12:30:00,22.43,22.45,22.38,22.43,658884.5654993515,2.2882,2.2903,2.2831,2.2882,658884.5655
2007-11-08 12:40:00,22.43,22.44,22.38,22.39,843060.9597924773,2.2882,2.2893,2.2831,2.2842,843060.9598
2007-11-08 12:50:00,22.38,22.42,22.36,22.37,788586.2516212711,2.2831,2.2872,2.2811,2.2821,788586.2516
2007-11-08 13:00:00,22.38,22.39,22.31,22.34,1012645.9143968872,2.2831,2.2842,2.276,2.2791,1012645.9144
2007-11-08 13:10:00,22.34,22.43,22.33,22.41,1154020.7522697796,2.2791,2.2882,2.278,2.2862,1154020.7523
2007-11-08 13:20:00,22.41,22.42,22.33,22.34,1383268.4824902725,2.2862,2.2872,2.278,2.2791,1383268.4825
2007-11-08 13:30:00,22.34,22.34,22.23,22.23,1707846.952010376,2.2791,2.2791,2.2678,2.2678,1707846.952
2007-11-08 13:40:00,22.23,22.27,22.21,22.23,1284046.692607004,2.2678,2.2719,2.2658,2.2678,1284046.6926
2007-11-08 13:50:00,22.23,22.28,22.21,22.26,1044098.5732814526,2.2678,2.2729,2.2658,2.2709,1044098.5733
2007-11-08 14:00:00,22.26,22.26,22.22,22.22,808690.0129701686,2.2709,2.2709,2.2668,2.2668,808690.013
2007-11-08 14:10:00,22.22,22.24,22.21,22.21,1191958.495460441,2.2668,2.2689,2.2658,2.2658,1191958.4955
2007-11-08 14:20:00,22.21,22.23,22.2,22.22,1535019.4552529184,2.2658,2.2678,2.2648,2.2668,1535019.4553
2007-11-08 14:30:00,22.22,22.26,22.2,22.21,932555.1232166018,2.2668,2.2709,2.2648,2.2658,932555.1232
2007-11-08 14:40:00,22.2,22.26,22.2,22.25,978599.2217898832,2.2648,2.2709,2.2648,2.2699,978599.2218
2007-11-08 14:50:00,22.25,22.34,22.22,22.34,1077172.5032425425,2.2699,2.2791,2.2668,2.2791,1077172.5032
2007-11-08 15:00:00,22.34,22.36,22.27,22.27,1640077.8210116732,2.2791,2.2811,2.2719,2.2719,1640077.821
2007-11-08 15:10:00,22.27,22.31,22.24,22.31,955577.1725032426,2.2719,2.276,2.2689,2.276,955577.1725
2007-11-08 15:20:00,22.31,22.35,22.31,22.33,1331063.5538261998,2.276,2.2801,2.276,2.278,1331063.5538
2007-11-08 15:30:00,22.33,22.41,22.33,22.41,1395265.88845655,2.278,2.2862,2.278,2.2862,1395265.8885
2007-11-08 15:40:00,22.41,22.48,22.41,22.46,2043450.064850843,2.2862,2.2933,2.2862,2.2913,2043450.0649
2007-11-08 15:50:00,22.46,22.49,22.42,22.42,2596303.5019455254,2.2913,2.2944,2.2872,2.2872,2596303.5019
2007-11-09 09:30:00,22.59,22.59,22.41,22.47,1345979.2477302204,2.3046,2.3046,2.2862,2.2923,1345979.2477
2007-11-09 09:40:00,22.48,22.56,22.45,22.46,1945201.037613489,2.2933,2.3015,2.2903,2.2913,1945201.0376
2007-11-09 09:50:00,22.46,22.57,22.45,22.56,2115434.5006485083,2.2913,2.3025,2.2903,2.3015,2115434.5006
2007-11-09 10:00:00,22.56,22.66,22.56,22.6,2001297.0168612192,2.3015,2.3117,2.3015,2.3056,2001297.0169
2007-11-09 10:10:00,22.6,22.64,22.54,22.63,2248054.474708171,2.3056,2.3097,2.2995,2.3086,2248054.4747
2007-11-09 10:20:00,22.63,22.63,22.51,22.58,2009727.626459144,2.3086,2.3086,2.2964,2.3035,2009727.6265
2007-11-09 10:30:00,22.59,22.64,22.58,22.63,1124513.618677043,2.3046,2.3097,2.3035,2.3086,1124513.6187
2007-11-09 10:40:00,22.63,22.64,22.59,22.62,999027.2373540855,2.3086,2.3097,2.3046,2.3076,999027.2374
2007-11-09 10:50:00,22.62,22.62,22.57,22.57,1091115.4345006486,2.3076,2.3076,2.3025,2.3025,1091115.4345
2007-11-09 11:00:00,22.58,22.58,22.48,22.48,1364461.738002594,2.3035,2.3035,2.2933,2.2933,1364461.738
2007-11-09 11:10:00,22.47,22.52,22.46,22.52,1585927.367055772,2.2923,2.2974,2.2913,2.2974,1585927.3671
2007-11-09 11:20:00,22.53,22.53,22.5,22.51,2066147.859922179,2.2984,2.2984,2.2954,2.2964,2066147.8599
2007-11-09 11:30:00,22.51,22.53,22.5,22.52,961089.494163424,2.2964,2.2984,2.2954,2.2974,961089.4942
2007-11-09 11:40:00,22.52,22.58,22.52,22.56,1037937.7431906617,2.2974,2.3035,2.2974,2.3015,1037937.7432
2007-11-09 11:50:00,22.56,22.65,22.56,22.63,941958.495460441,2.3015,2.3107,2.3015,2.3086,941958.4955
2007-11-09 12:00:00,22.64,22.65,22.62,22.63,721141.3748378729,2.3097,2.3107,2.3076,2.3086,721141.3748
2007-11-09 12:10:00,22.63,22.65,22.59,22.62,632619.9740596628,2.3086,2.3107,2.3046,2.3076,632619.9741
2007-11-09 12:20:00,22.62,22.65,22.61,22.61,545719.8443579767,2.3076,2.3107,2.3066,2.3066,545719.8444
2007-11-09 12:30:00,22.62,22.67,22.62,22.64,788910.5058365759,2.3076,2.3127,2.3076,2.3097,788910.5058
2007-11-09 12:40:00,22.63,22.65,22.59,22.61,601815.8236057069,2.3086,2.3107,2.3046,2.3066,601815.8236
2007-11-09 12:50:00,22.61,22.61,22.55,22.58,429961.08949416346,2.3066,2.3066,2.3005,2.3035,429961.0895
2007-11-09 13:00:00,22.59,22.6,22.55,22.57,460765.2399481193,2.3046,2.3056,2.3005,2.3025,460765.2399
2007-11-09 13:10:00,22.57,22.62,22.57,22.62,491245.13618677045,2.3025,2.3076,2.3025,2.3076,491245.1362
2007-11-09 13:20:00,22.62,22.64,22.59,22.62,465953.3073929961,2.3076,2.3097,2.3046,2.3076,465953.3074
2007-11-09 13:30:00,22.61,22.65,22.61,22.61,650778.2101167316,2.3066,2.3107,2.3066,2.3066,650778.2101
2007-11-09 13:40:00,22.61,22.64,22.61,22.63,585278.8586251622,2.3066,2.3097,2.3066,2.3086,585278.8586
2007-11-09 13:50:00,22.64,22.64,22.59,22.59,1047989.6238651102,2.3097,2.3097,2.3046,2.3046,1047989.6239
2007-11-09 14:00:00,22.59,22.65,22.57,22.63,1028534.3709468225,2.3046,2.3107,2.3025,2.3086,1028534.3709
2007-11-09 14:10:00,22.63,22.66,22.63,22.66,991245.1361867704,2.3086,2.3117,2.3086,2.3117,991245.1362
2007-11-09 14:20:00,22.66,22.67,22.64,22.65,1034370.9468223088,2.3117,2.3127,2.3097,2.3107,1034370.9468
2007-11-09 14:30:00,22.65,22.66,22.64,22.65,650778.2101167316,2.3107,2.3117,2.3097,2.3107,650778.2101
2007-11-09 14:40:00,22.65,22.66,22.6,22.6,930609.597924773,2.3107,2.3117,2.3056,2.3056,930609.5979
2007-11-09 14:50:00,22.6,22.61,22.57,22.59,744163.4241245136,2.3056,2.3066,2.3025,2.3046,744163.4241
2007-11-09 15:00:00,22.59,22.61,22.57,22.61,651750.9727626459,2.3046,2.3066,2.3025,2.3066,651750.9728
2007-11-09 15:10:00,22.61,22.63,22.59,22.61,1043125.8106355384,2.3066,2.3086,2.3046,2.3066,1043125.8106
2007-11-09 15:20:00,22.62,22.63,22.58,22.62,911802.8534370948,2.3076,2.3086,2.3035,2.3076,911802.8534
2007-11-09 15:30:00,22.62,22.62,22.55,22.57,1070687.4189364463,2.3076,2.3076,2.3005,2.3025,1070687.4189
2007-11-09 15:40:00,22.57,22.57,22.48,22.49,1569390.4020752271,2.3025,2.3025,2.2933,2.2944,1569390.4021
2007-11-09 15:50:00,22.49,22.49,22.41,22.41,2804798.962386512,2.2944,2.2944,2.2862,2.2862,2804798.9624
2007-11-12 09:30:00,22.43,22.48,22.37,22.45,974708.1712062258,2.2882,2.2933,2.2821,2.2903,974708.1712
2007-11-12 09:40:00,22.46,22.49,22.41,22.48,755188.0674448768,2.2913,2.2944,2.2862,2.2933,755188.0674
2007-11-12 09:50:00,22.48,22.5,22.4,22.42,806095.9792477302,2.2933,2.2954,2.2852,2.2872,806095.9792
2007-11-12 10:00:00,22.42,22.42,22.37,22.38,596952.0103761349,2.2872,2.2872,2.2821,2.2831,596952.0104
2007-11-12 10:10:00,22.38,22.45,22.37,22.44,605706.8741893645,2.2831,2.2903,2.2821,2.2893,605706.8742
2007-11-12 10:20:00,22.44,22.49,22.42,22.49,620622.5680933852,2.2893,2.2944,2.2872,2.2944,620622.5681
2007-11-12 10:30:00,22.49,22.52,22.48,22.51,869974.0596627756,2.2944,2.2974,2.2933,2.2964,869974.0597
2007-11-12 10:40:00,22.52,22.58,22.51,22.52,873216.6018158236,2.2974,2.3035,2.2964,2.2974,873216.6018
2007-11-12 10:50:00,22.52,22.56,22.51,22.55,581387.8080415046,2.2974,2.3015,2.2964,2.3005,581387.808
2007-11-12 11:00:00,22.55,22.6,22.51,22.56,796044.0985732814,2.3005,2.3056,2.2964,2.3015,796044.0986
2007-11-12 11:10:00,22.55,22.56,22.53,22.55,448443.57976653695,2.3005,2.3015,2.2984,2.3005,448443.5798
2007-11-12 11:20:00,22.55,22.57,22.54,22.56,482490.2723735409,2.3005,2.3025,2.2995,2.3015,482490.2724
2007-11-12 11:30:00,22.56,22.57,22.51,22.53,541828.7937743191,2.3015,2.3025,2.2964,2.2984,541828.7938
2007-11-12 11:40:00,22.53,22.54,22.51,22.52,484435.7976653696,2.2984,2.2995,2.2964,2.2974,484435.7977
2007-11-12 11:50:00,22.52,22.52,22.47,22.48,1454604.4098573285,2.2974,2.2974,2.2923,2.2933,1454604.4099
2007-11-12 12:00:00,22.48,22.5,22.47,22.49,687094.6822308691,2.2933,2.2954,2.2923,2.2944,687094.6822
2007-11-12 12:10:00,22.49,22.51,22.48,22.49,813553.8261997406,2.2944,2.2964,2.2933,2.2944,813553.8262
2007-11-12 12:20:00,22.49,22.52,22.49,22.5,1116731.5175097275,2.2944,2.2974,2.2944,2.2954,1116731.5175
2007-11-12 12:30:00,22.5,22.52,22.49,22.49,1075551.232166018,2.2954,2.2974,2.2944,2.2944,1075551.2322
2007-11-12 12:40:00,22.49,22.5,22.48,22.49,857328.1452658884,2.2944,2.2954,2.2933,2.2944,857328.1453
2007-11-12 12:50:00,22.49,22.51,22.49,22.49,438067.4448767834,2.2944,2.2964,2.2944,2.2944,438067.4449
2007-11-12 13:00:00,22.49,22.5,22.48,22.49,696498.0544747082,2.2944,2.2954,2.2933,2.2944,696498.0545
2007-11-12 13:10:00,22.49,22.49,22.47,22.49,463035.0194552529,2.2944,2.2944,2.2923,2.2944,463035.0195
2007-11-12 13:20:00,22.49,22.5,22.48,22.48,371595.3307392996,2.2944,2.2954,2.2933,2.2933,371595.3307
2007-11-12 13:30:00,22.49,22.49,22.42,22.44,318417.6394293126,2.2944,2.2944,2.2872,2.2893,318417.6394
2007-11-12 13:40:00,22.44,22.45,22.41,22.44,533722.4383916991,2.2893,2.2903,2.2862,2.2893,533722.4384
2007-11-12 13:50:00,22.44,22.45,22.41,22.43,562581.0635538262,2.2893,2.2903,2.2862,2.2882,562581.0636
2007-11-12 14:00:00,22.43,22.45,22.42,22.44,387159.53307393,2.2882,2.2903,2.2872,2.2893,387159.5331
2007-11-12 14:10:00,22.44,22.45,22.37,22.42,851167.3151750973,2.2893,2.2903,2.2821,2.2872,851167.3152
2007-11-12 14:20:00,22.42,22.47,22.41,22.45,729571.9844357977,2.2872,2.2923,2.2862,2.2903,729571.9844
2007-11-12 14:30:00,22.45,22.51,22.45,22.49,561608.3009079118,2.2903,2.2964,2.2903,2.2944,561608.3009
2007-11-12 14:40:00,22.49,22.52,22.46,22.47,596952.0103761349,2.2944,2.2974,2.2913,2.2923,596952.0104
2007-11-12 14:50:00,22.46,22.47,22.45,22.45,396887.159533074,2.2913,2.2923,2.2903,2.2903,396887.1595
2007-11-12 15:00:00,22.45,22.46,22.4,22.43,754539.5590142672,2.2903,2.2913,2.2852,2.2882,754539.559
2007-11-12 15:10:00,22.43,22.46,22.4,22.41,763942.9312581064,2.2882,2.2913,2.2852,2.2862,763942.9313
2007-11-12 15:20:00,22.41,22.44,22.37,22.38,939040.207522698,2.2862,2.2893,2.2821,2.2831,939040.2075
2007-11-12 15:30:00,22.38,22.43,22.38,22.39,932555.1232166018,2.2831,2.2882,2.2831,2.2842,932555.1232
2007-11-12 15:40:00,22.39,22.4,22.33,22.34,1474383.916990921,2.2842,2.2852,2.278,2.2791,1474383.917
2007-11-12 15:50:00,22.34,22.38,22.32,22.35,1814202.3346303503,2.2791,2.2831,2.277,2.2801,1814202.3346
2007-11-13 09:30:00,22.49,22.49,22.24,22.26,1414721.1413748378,2.2944,2.2944,2.2689,2.2709,1414721.1414
2007-11-13 09:40:00,22.26,22.3,22.24,22.3,750000.0,2.2709,2.275,2.2689,2.275,750000.0
2007-11-13 09:50:00,22.3,22.3,22.25,22.25,593709.4682230869,2.275,2.275,2.2699,2.2699,593709.4682
2007-11-13 10:00:00,22.25,22.28,22.24,22.25,738651.102464332,2.2699,2.2729,2.2689,2.2699,738651.1025
2007-11-13 10:10:00,22.25,22.27,22.22,22.24,968547.3411154344,2.2699,2.2719,2.2668,2.2689,968547.3411
2007-11-13 10:20:00,22.23,22.24,22.2,22.21,583981.841763943,2.2678,2.2689,2.2648,2.2658,583981.8418
2007-11-13 10:30:00,22.21,22.23,22.19,22.22,751297.0168612192,2.2658,2.2678,2.2638,2.2668,751297.0169
2007-11-13 10:40:00,22.22,22.24,22.21,22.23,524319.0661478599,2.2668,2.2689,2.2658,2.2678,524319.0661
2007-11-13 10:50:00,22.23,22.25,22.21,22.23,680609.597924773,2.2678,2.2699,2.2658,2.2678,680609.5979
2007-11-13 11:00:00,22.24,22.25,22.23,22.23,877107.6523994812,2.2689,2.2699,2.2678,2.2678,877107.6524
2007-11-13 11:10:00,22.23,22.23,22.19,22.21,538261.9974059663,2.2678,2.2678,2.2638,2.2658,538261.9974
2007-11-13 11:20:00,22.21,22.22,22.19,22.21,491569.39040207525,2.2658,2.2668,2.2638,2.2658,491569.3904
2007-11-13 11:30:00,22.21,22.23,22.2,22.22,609273.6705577172,2.2658,2.2678,2.2648,2.2668,609273.6706
2007-11-13 11:40:00,22.22,22.22,22.2,22.21,511673.1517509728,2.2668,2.2668,2.2648,2.2658,511673.1518
2007-11-13 11:50:00,22.21,22.22,22.19,22.2,581063.5538261997,2.2658,2.2668,2.2638,2.2648,581063.5538
2007-11-13 12:00:00,22.2,22.23,22.2,22.2,333009.0791180285,2.2648,2.2678,2.2648,2.2648,333009.0791
2007-11-13 12:10:00,22.2,22.21,22.2,22.21,333333.3333333333,2.2648,2.2658,2.2648,2.2658,333333.3333
2007-11-13 12:20:00,22.21,22.21,22.2,22.21,716601.8158236057,2.2658,2.2658,2.2648,2.2658,716601.8158
2007-11-13 12:30:00,22.21,22.21,22.19,22.2,260376.1348897536,2.2658,2.2658,2.2638,2.2648,260376.1349
2007-11-13 12:40:00,22.2,22.2,22.17,22.17,303826.19974059664,2.2648,2.2648,2.2617,2.2617,303826.1997
2007-11-13 12:50:00,22.17,22.19,22.12,22.13,748702.9831387808,2.2617,2.2638,2.2566,2.2576,748702.9831
2007-11-13 13:00:00,22.13,22.14,22.12,22.13,490920.88197146566,2.2576,2.2587,2.2566,2.2576,490920.882
2007-11-13 13:10:00,22.13,22.16,22.12,22.15,440012.9701686122,2.2576,2.2607,2.2566,2.2597,440012.9702
2007-11-13 13:20:00,22.15,22.19,22.15,22.18,611219.1958495461,2.2597,2.2638,2.2597,2.2627,611219.1958
2007-11-13 13:30:00,22.18,22.2,22.17,22.2,464332.0363164721,2.2627,2.2648,2.2617,2.2648,464332.0363
2007-11-13 13:40:00,22.2,22.22,22.19,22.21,566796.3683527886,2.2648,2.2668,2.2638,2.2658,566796.3684
2007-11-13 13:50:00,22.22,22.23,22.21,22.22,409533.0739299611,2.2668,2.2678,2.2658,2.2668,409533.0739
2007-11-13 14:00:00,22.22,22.24,22.22,22.24,392347.6005188068,2.2668,2.2689,2.2668,2.2689,392347.6005
2007-11-13 14:10:00,22.24,22.28,22.24,22.27,575226.9779507134,2.2689,2.2729,2.2689,2.2719,575226.978
2007-11-13 14:20:00,22.27,22.32,22.26,22.26,559662.7756160831,2.2719,2.277,2.2709,2.2709,559662.7756
2007-11-13 14:30:00,22.27,22.29,22.25,22.28,455901.42671854736,2.2719,2.274,2.2699,2.2729,455901.4267
2007-11-13 14:40:00,22.27,22.28,22.27,22.27,327821.01167315175,2.2719,2.2729,2.2719,2.2719,327821.0117
2007-11-13 14:50:00,22.27,22.27,22.22,22.22,702658.8845654994,2.2719,2.2719,2.2668,2.2668,702658.8846
2007-11-13 15:00:00,22.22,22.28,22.22,22.28,685473.411154345,2.2668,2.2729,2.2668,2.2729,685473.4112
2007-11-13 15:10:00,22.28,22.34,22.28,22.32,799610.8949416343,2.2729,2.2791,2.2729,2.277,799610.8949
2007-11-13 15:20:00,22.32,22.33,22.29,22.33,504863.813229572,2.277,2.278,2.274,2.278,504863.8132
2007-11-13 15:30:00,22.33,22.34,22.31,22.33,662127.1076523995,2.278,2.2791,2.276,2.278,662127.1077
2007-11-13 15:40:00,22.33,22.4,22.33,22.4,1639105.0583657587,2.278,2.2852,2.278,2.2852,1639105.0584
2007-11-13 15:50:00,22.4,22.5,22.4,22.49,3498378.7289234763,2.2852,2.2954,2.2852,2.2944,3498378.7289
2007-11-14 09:30:00,22.56,22.56,22.26,22.38,1792153.047989624,2.3015,2.3015,2.2709,2.2831,1792153.048
2007-11-14 09:40:00,22.38,22.41,22.34,22.37,954604.4098573282,2.2831,2.2862,2.2791,2.2821,954604.4099
2007-11-14 09:50:00,22.37,22.46,22.37,22.37,862840.46692607,2.2821,2.2913,2.2821,2.2821,862840.4669
2007-11-14 10:00:00,22.37,22.45,22.31,22.36,856031.1284046692,2.2821,2.2903,2.276,2.2811,856031.1284
2007-11-14 10:10:00,22.35,22.41,22.35,22.41,492542.1530479897,2.2801,2.2862,2.2801,2.2862,492542.153
2007-11-14 10:20:00,22.41,22.42,22.36,22.37,523346.3035019455,2.2862,2.2872,2.2811,2.2821,523346.3035
2007-11-14 10:30:00,22.37,22.38,22.34,22.35,574254.215304799,2.2821,2.2831,2.2791,2.2801,574254.2153
2007-11-14 10:40:00,22.35,22.39,22.33,22.37,550907.9118028535,2.2801,2.2842,2.278,2.2821,550907.9118
2007-11-14 10:50:00,22.37,22.38,22.33,22.36,532425.4215304799,2.2821,2.2831,2.278,2.2811,532425.4215
2007-11-14 11:00:00,22.36,22.39,22.33,22.34,567769.130998703,2.2811,2.2842,2.278,2.2791,567769.131
2007-11-14 11:10:00,22.34,22.39,22.33,22.38,516536.9649805448,2.2791,2.2842,2.278,2.2831,516536.965
2007-11-14 11:20:00,22.38,22.44,22.37,22.41,704604.4098573282,2.2831,2.2893,2.2821,2.2862,704604.4099
2007-11-14 11:30:00,22.42,22.42,22.37,22.39,472762.6459143969,2.2872,2.2872,2.2821,2.2842,472762.6459
2007-11-14 11:40:00,22.39,22.41,22.37,22.37,318741.8936446174,2.2842,2.2862,2.2821,2.2821,318741.8936
2007-11-14 11:50:00,22.38,22.44,22.38,22.41,338845.65499351494,2.2831,2.2893,2.2831,2.2862,338845.655
2007-11-14 12:00:00,22.41,22.43,22.4,22.41,272697.7950713359,2.2862,2.2882,2.2852,2.2862,272697.7951
2007-11-14 12:10:00,22.41,22.42,22.39,22.4,449416.3424124514,2.2862,2.2872,2.2842,2.2852,449416.3424
2007-11-14 12:20:00,22.4,22.42,22.39,22.41,392671.8547341116,2.2852,2.2872,2.2842,2.2862,392671.8547
2007-11-14 12:30:00,22.41,22.42,22.4,22.41,198443.57976653692,2.2862,2.2872,2.2852,2.2862,198443.5798
2007-11-14 12:40:00,22.41,22.42,22.39,22.4,289559.01426718547,2.2862,2.2872,2.2842,2.2852,289559.0143
2007-11-14 12:50:00,22.4,22.41,22.37,22.37,301880.67444876785,2.2852,2.2862,2.2821,2.2821,301880.6744
2007-11-14 13:00:00,22.37,22.41,22.37,22.39,241893.64461738,2.2821,2.2862,2.2821,2.2842,241893.6446
2007-11-14 13:10:00,22.39,22.43,22.39,22.41,312905.317769131,2.2842,2.2882,2.2842,2.2862,312905.3178
2007-11-14 13:20:00,22.4,22.44,22.4,22.43,345654.9935149157,2.2852,2.2893,2.2852,2.2882,345654.9935
2007-11-14 13:30:00,22.43,22.46,22.42,22.43,411154.3450064851,2.2882,2.2913,2.2872,2.2882,411154.345
2007-11-14 13:40:00,22.43,22.45,22.39,22.39,287937.7431906615,2.2882,2.2903,2.2842,2.2842,287937.7432
2007-11-14 13:50:00,22.39,22.43,22.38,22.4,530479.8962386511,2.2842,2.2882,2.2831,2.2852,530479.8962
2007-11-14 14:00:00,22.39,22.41,22.38,22.38,344682.2308690013,2.2842,2.2862,2.2831,2.2831,344682.2309
2007-11-14 14:10:00,22.38,22.42,22.37,22.41,452010.3761348898,2.2831,2.2872,2.2821,2.2862,452010.3761
2007-11-14 14:20:00,22.41,22.45,22.4,22.42,385538.261997406,2.2862,2.2903,2.2852,2.2872,385538.262
2007-11-14 14:30:00,22.43,22.44,22.39,22.43,630350.1945525293,2.2882,2.2893,2.2842,2.2882,630350.1946
2007-11-14 14:40:00,22.43,22.43,22.39,22.39,442931.2581063554,2.2882,2.2882,2.2842,2.2842,442931.2581
2007-11-14 14:50:00,22.4,22.4,22.37,22.38,453631.6472114138,2.2852,2.2852,2.2821,2.2831,453631.6472
2007-11-14 15:00:00,22.38,22.39,22.35,22.37,700064.850843061,2.2831,2.2842,2.2801,2.2821,700064.8508
2007-11-14 15:10:00,22.37,22.38,22.35,22.35,523994.8119325551,2.2821,2.2831,2.2801,2.2801,523994.8119
2007-11-14 15:20:00,22.35,22.39,22.35,22.38,960765.2399481194,2.2801,2.2842,2.2801,2.2831,960765.2399
2007-11-14 15:30:00,22.38,22.39,22.33,22.35,1048638.1322957198,2.2831,2.2842,2.278,2.2801,1048638.1323
2007-11-14 15:40:00,22.35,22.35,22.28,22.3,1347276.2645914396,2.2801,2.2801,2.2729,2.275,1347276.2646
2007-11-14 15:50:00,22.3,22.31,22.24,22.26,2302529.1828793776,2.275,2.276,2.2689,2.2709,2302529.1829
2007-11-15 09:30:00,22.14,22.33,22.14,22.29,1226005.1880674448,2.2587,2.278,2.2587,2.274,1226005.1881
2007-11-15 09:40:00,22.29,22.31,22.22,22.26,497730.2204928664,2.274,2.276,2.2668,2.2709,497730.2205
2007-11-15 09:50:00,22.26,22.3,22.25,22.3,667639.4293125811,2.2709,2.275,2.2699,2.275,667639.4293
2007-11-15 10:00:00,22.3,22.34,22.28,22.32,583981.841763943,2.275,2.2791,2.2729,2.277,583981.8418
2007-11-15 10:10:00,22.32,22.36,22.3,22.31,613813.2295719845,2.277,2.2811,2.275,2.276,613813.2296
2007-11-15 10:20:00,22.31,22.36,22.31,22.33,451037.6134889754,2.276,2.2811,2.276,2.278,451037.6135
2007-11-15 10:30:00,22.33,22.36,22.31,22.34,345006.4850843061,2.278,2.2811,2.276,2.2791,345006.4851
2007-11-15 10:40:00,22.34,22.36,22.33,22.34,319714.6562905318,2.2791,2.2811,2.278,2.2791,319714.6563
2007-11-15 10:50:00,22.35,22.35,22.29,22.3,308690.0129701686,2.2801,2.2801,2.274,2.275,308690.013
2007-11-15 11:00:00,22.3,22.31,22.28,22.29,518482.4902723736,2.275,2.276,2.2729,2.274,518482.4903
2007-11-15 11:10:00,22.29,22.29,22.25,22.25,260376.1348897536,2.274,2.274,2.2699,2.2699,260376.1349
2007-11-15 11:20:00,22.25,22.25,22.2,22.22,366731.5175097276,2.2699,2.2699,2.2648,2.2668,366731.5175
2007-11-15 11:30:00,22.21,22.26,22.2,22.23,332684.8249027237,2.2658,2.2709,2.2648,2.2678,332684.8249
2007-11-15 11:40:00,22.23,22.27,22.22,22.26,281776.9130998703,2.2678,2.2719,2.2668,2.2709,281776.9131
2007-11-15 11:50:00,22.26,22.28,22.22,22.25,416990.9208819715,2.2709,2.2729,2.2668,2.2699,416990.9209
2007-11-15 12:00:00,22.25,22.31,22.25,22.31,346627.7561608301,2.2699,2.276,2.2699,2.276,346627.7562
2007-11-15 12:10:00,22.31,22.35,22.3,22.33,401426.7185473411,2.276,2.2801,2.275,2.278,401426.7185
2007-11-15 12:20:00,22.33,22.34,22.28,22.32,315823.6057068742,2.278,2.2791,2.2729,2.277,315823.6057
2007-11-15 12:30:00,22.31,22.33,22.28,22.31,203307.3929961089,2.276,2.278,2.2729,2.276,203307.393
2007-11-15 12:40:00,22.32,22.34,22.29,22.33,308690.0129701686,2.277,2.2791,2.274,2.278,308690.013
2007-11-15 12:50:00,22.32,22.33,22.32,22.33,263942.9312581064,2.277,2.278,2.277,2.278,263942.9313
2007-11-15 13:00:00,22.32,22.33,22.3,22.31,248054.4747081712,2.277,2.278,2.275,2.276,248054.4747
2007-11-15 13:10:00,22.32,22.33,22.31,22.32,243514.91569390404,2.277,2.278,2.276,2.277,243514.9157
2007-11-15 13:20:00,22.32,22.33,22.31,22.32,246433.2036316472,2.277,2.278,2.276,2.277,246433.2036
2007-11-15 13:30:00,22.32,22.33,22.31,22.32,325226.97795071336,2.277,2.278,2.276,2.277,325226.978
2007-11-15 13:40:00,22.32,22.33,22.31,22.32,238975.35667963684,2.277,2.278,2.276,2.277,238975.3567
2007-11-15 13:50:00,22.32,22.33,22.3,22.33,399481.19325551233,2.277,2.278,2.275,2.278,399481.1933
2007-11-15 14:00:00,22.33,22.33,22.3,22.32,466277.5616083009,2.278,2.278,2.275,2.277,466277.5616
2007-11-15 14:10:00,22.32,22.34,22.31,22.33,327172.5032425421,2.277,2.2791,2.276,2.278,327172.5032
2007-11-15 14:20:00,22.33,22.36,22.31,22.31,498378.728923476,2.278,2.2811,2.276,2.276,498378.7289
2007-11-15 14:30:00,22.31,22.32,22.3,22.31,332684.8249027237,2.276,2.277,2.275,2.276,332684.8249
2007-11-15 14:40:00,22.31,22.32,22.28,22.32,658236.0570687419,2.276,2.277,2.2729,2.277,658236.0571
2007-11-15 14:50:00,22.32,22.32,22.3,22.31,512321.6601815824,2.277,2.277,2.275,2.276,512321.6602
2007-11-15 15:00:00,22.31,22.31,22.3,22.3,847600.5188067445,2.276,2.276,2.275,2.275,847600.5188
2007-11-15 15:10:00,22.3,22.32,22.28,22.28,1627756.1608300908,2.275,2.277,2.2729,2.2729,1627756.1608
2007-11-15 15:20:00,22.28,22.31,22.25,22.3,1255188.0674448768,2.2729,2.276,2.2699,2.275,1255188.0674
2007-11-15 15:30:00,22.3,22.3,22.19,22.26,1765888.4565499353,2.275,2.275,2.2638,2.2709,1765888.4565
2007-11-15 15:40:00,22.26,22.34,22.24,22.3,1856355.3826199744,2.2709,2.2791,2.2689,2.275,1856355.3826
2007-11-15 15:50:00,22.3,22.31,22.26,22.28,1499351.4915693903,2.275,2.276,2.2709,2.2729,1499351.4916
2007-11-16 09:30:00,22.45,22.47,22.33,22.4,4749675.745784695,2.2903,2.2923,2.278,2.2852,4749675.7458
2007-11-16 09:40:00,22.4,22.45,22.4,22.45,548638.1322957198,2.2852,2.2903,2.2852,2.2903,548638.1323
2007-11-16 09:50:00,22.45,22.51,22.44,22.46,835278.8586251622,2.2903,2.2964,2.2893,2.2913,835278.8586
2007-11-16 10:00:00,22.46,22.52,22.46,22.51,1438715.953307393,2.2913,2.2974,2.2913,2.2964,1438715.9533
2007-11-16 10:10:00,22.51,22.53,22.49,22.49,798962.3865110247,2.2964,2.2984,2.2944,2.2944,798962.3865
2007-11-16 10:20:00,22.49,22.49,22.4,22.42,487678.3398184177,2.2944,2.2944,2.2852,2.2872,487678.3398
2007-11-16 10:30:00,22.42,22.47,22.42,22.45,626134.8897535668,2.2872,2.2923,2.2872,2.2903,626134.8898
2007-11-16 10:40:00,22.46,22.51,22.46,22.51,540207.5226977951,2.2913,2.2964,2.2913,2.2964,540207.5227
2007-11-16 10:50:00,22.51,22.58,22.51,22.56,904669.2607003892,2.2964,2.3035,2.2964,2.3015,904669.2607
2007-11-16 11:00:00,22.57,22.63,22.56,22.58,1070687.4189364463,2.3025,2.3086,2.3015,2.3035,1070687.4189
2007-11-16 11:10:00,22.58,22.62,22.57,22.61,852788.5862516213,2.3035,2.3076,2.3025,2.3066,852788.5863
2007-11-16 11:20:00,22.61,22.62,22.58,22.59,1016536.9649805448,2.3066,2.3076,2.3035,2.3046,1016536.965
2007-11-16 11:30:00,22.6,22.6,22.53,22.57,1483787.28923476,2.3056,2.3056,2.2984,2.3025,1483787.2892
2007-11-16 11:40:00,22.57,22.58,22.56,22.57,815175.0972762646,2.3025,2.3035,2.3015,2.3025,815175.0973
2007-11-16 11:50:00,22.57,22.6,22.56,22.57,1111219.195849546,2.3025,2.3056,2.3015,2.3025,1111219.1958
2007-11-16 12:00:00,22.57,22.59,22.56,22.58,485732.8145265888,2.3025,2.3046,2.3015,2.3035,485732.8145
2007-11-16 12:10:00,22.58,22.6,22.57,22.59,805447.4708171206,2.3035,2.3056,2.3025,2.3046,805447.4708
2007-11-16 12:20:00,22.59,22.6,22.58,22.59,570038.9105058366,2.3046,2.3056,2.3035,2.3046,570038.9105
2007-11-16 12:30:00,22.59,22.63,22.58,22.62,436446.1738002594,2.3046,2.3086,2.3035,2.3076,436446.1738
2007-11-16 12:40:00,22.62,22.62,22.59,22.61,382619.9740596628,2.3076,2.3076,2.3046,2.3066,382619.9741
2007-11-16 12:50:00,22.61,22.67,22.59,22.64,469844.3579766537,2.3066,2.3127,2.3046,2.3097,469844.358
2007-11-16 13:00:00,22.65,22.67,22.63,22.63,546044.0985732814,2.3107,2.3127,2.3086,2.3086,546044.0986
2007-11-16 13:10:00,22.63,22.64,22.61,22.63,618352.7885862517,2.3086,2.3097,2.3066,2.3086,618352.7886
2007-11-16 13:20:00,22.64,22.64,22.61,22.62,510376.1348897536,2.3097,2.3097,2.3066,2.3076,510376.1349
2007-11-16 13:30:00,22.62,22.63,22.61,22.63,516861.2191958496,2.3076,2.3086,2.3066,2.3086,516861.2192
2007-11-16 13:40:00,22.63,22.68,22.63,22.66,768158.2360570688,2.3086,2.3137,2.3086,2.3117,768158.2361
2007-11-16 13:50:00,22.66,22.67,22.64,22.65,631322.9571984436,2.3117,2.3127,2.3097,2.3107,631322.9572
2007-11-16 14:00:00,22.65,22.67,22.62,22.66,861867.7042801557,2.3107,2.3127,2.3076,2.3117,861867.7043
2007-11-16 14:10:00,22.66,22.67,22.61,22.61,981841.7639429312,2.3117,2.3127,2.3066,2.3066,981841.7639
2007-11-16 14:20:00,22.61,22.62,22.55,22.56,913099.870298314,2.3066,2.3076,2.3005,2.3015,913099.8703
2007-11-16 14:30:00,22.57,22.61,22.51,22.52,828469.5201037613,2.3025,2.3066,2.2964,2.2974,828469.5201
2007-11-16 14:40:00,22.52,22.55,22.5,22.53,517833.981841764,2.2974,2.3005,2.2954,2.2984,517833.9818
2007-11-16 14:50:00,22.53,22.57,22.51,22.57,582684.8249027238,2.2984,2.3025,2.2964,2.3025,582684.8249
2007-11-16 15:00:00,22.57,22.6,22.56,22.59,532101.1673151751,2.3025,2.3056,2.3015,2.3046,532101.1673
2007-11-16 15:10:00,22.6,22.62,22.58,22.6,780155.6420233463,2.3056,2.3076,2.3035,2.3056,780155.642
2007-11-16 15:20:00,22.6,22.61,22.54,22.55,918936.4461738004,2.3056,2.3066,2.2995,2.3005,918936.4462
2007-11-16 15:30:00,22.55,22.56,22.53,22.53,925745.7846952012,2.3005,2.3015,2.2984,2.2984,925745.7847
2007-11-16 15:40:00,22.53,22.57,22.52,22.56,2680285.3437094684,2.2984,2.3025,2.2974,2.3015,2680285.3437
2007-11-16 15:50:00,22.56,22.57,22.53,22.56,2814850.84306096,2.3015,2.3025,2.2984,2.3015,2814850.8431
2007-11-19 09:30:00,22.44,22.63,22.44,22.61,1108949.4163424126,2.2893,2.3086,2.2893,2.3066,1108949.4163
2007-11-19 09:40:00,22.61,22.71,22.6,22.7,1406290.5317769132,2.3066,2.3168,2.3056,2.3158,1406290.5318
2007-11-19 09:50:00,22.7,22.79,22.65,22.65,1052204.9286640726,2.3158,2.325,2.3107,2.3107,1052204.9287
2007-11-19 10:00:00,22.65,22.73,22.59,22.72,749351.4915693904,2.3107,2.3188,2.3046,2.3178,749351.4916
2007-11-19 10:10:00,22.72,22.76,22.66,22.74,1088845.654993515,2.3178,2.3219,2.3117,2.3199,1088845.655
2007-11-19 10:20:00,22.75,22.78,22.73,22.78,778534.3709468223,2.3209,2.3239,2.3188,2.3239,778534.3709
2007-11-19 10:30:00,22.78,22.78,22.74,22.77,862840.46692607,2.3239,2.3239,2.3199,2.3229,862840.4669
2007-11-19 10:40:00,22.77,22.8,22.76,22.77,991893.64461738,2.3229,2.326,2.3219,2.3229,991893.6446
2007-11-19 10:50:00,22.77,22.77,22.7,22.73,1017509.7276264592,2.3229,2.3229,2.3158,2.3188,1017509.7276
2007-11-19 11:00:00,22.73,22.79,22.73,22.78,935149.1569390404,2.3188,2.325,2.3188,2.3239,935149.1569
2007-11-19 11:10:00,22.78,22.81,22.71,22.8,1047016.861219196,2.3239,2.327,2.3168,2.326,1047016.8612
2007-11-19 11:20:00,22.81,22.81,22.72,22.76,792477.3022049287,2.327,2.327,2.3178,2.3219,792477.3022
2007-11-19 11:30:00,22.75,22.81,22.74,22.74,1213035.019455253,2.3209,2.327,2.3199,2.3199,1213035.0195
2007-11-19 11:40:00,22.74,22.78,22.7,22.78,659533.0739299611,2.3199,2.3239,2.3158,2.3239,659533.0739
2007-11-19 11:50:00,22.78,22.79,22.74,22.78,497405.9662775616,2.3239,2.325,2.3199,2.3239,497405.9663
2007-11-19 12:00:00,22.78,22.88,22.77,22.86,1508754.8638132296,2.3239,2.3341,2.3229,2.3321,1508754.8638
2007-11-19 12:10:00,22.86,22.9,22.85,22.9,938391.6990920884,2.3321,2.3362,2.3311,2.3362,938391.6991
2007-11-19 12:20:00,22.9,22.93,22.87,22.88,446822.30869001296,2.3362,2.3392,2.3331,2.3341,446822.3087
2007-11-19 12:30:00,22.89,22.9,22.87,22.9,408884.5654993515,2.3352,2.3362,2.3331,2.3362,408884.5655
2007-11-19 12:40:00,22.9,22.92,22.89,22.9,533398.1841763943,2.3362,2.3382,2.3352,2.3362,533398.1842
2007-11-19 12:50:00,22.9,22.93,22.89,22.89,1665369.6498054476,2.3362,2.3392,2.3352,2.3352,1665369.6498
2007-11-19 13:00:00,22.89,22.9,22.83,22.86,691634.2412451362,2.3352,2.3362,2.329,2.3321,691634.2412
2007-11-19 13:10:00,22.86,22.87,22.82,22.83,1098897.5356679638,2.3321,2.3331,2.328,2.329,1098897.5357
2007-11-19 13:20:00,22.82,22.84,22.81,22.83,757133.5927367056,2.328,2.3301,2.327,2.329,757133.5927
2007-11-19 13:30:00,22.83,22.85,22.8,22.82,675745.7846952011,2.329,2.3311,2.326,2.328,675745.7847
2007-11-19 13:40:00,22.82,22.82,22.76,22.81,563878.0804150454,2.328,2.328,2.3219,2.327,563878.0804
2007-11-19 13:50:00,22.81,22.83,22.8,22.82,607328.1452658884,2.327,2.329,2.326,2.328,607328.1453
2007-11-19 14:00:00,22.82,22.86,22.8,22.85,673151.7509727627,2.328,2.3321,2.326,2.3311,673151.751
2007-11-19 14:10:00,22.85,22.88,22.79,22.85,814202.3346303502,2.3311,2.3341,2.325,2.3311,814202.3346
2007-11-19 14:20:00,22.86,22.88,22.83,22.86,702334.6303501945,2.3321,2.3341,2.329,2.3321,702334.6304
2007-11-19 14:30:00,22.86,22.88,22.82,22.87,381647.2114137484,2.3321,2.3341,2.328,2.3331,381647.2114
2007-11-19 14:40:00,22.87,22.9,22.86,22.88,504539.5590142672,2.3331,2.3362,2.3321,2.3341,504539.559
2007-11-19 14:50:00,22.88,22.88,22.8,22.82,721141.3748378729,2.3341,2.3341,2.326,2.328,721141.3748
2007-11-19 15:00:00,22.82,22.83,22.8,22.82,976005.188067445,2.328,2.329,2.326,2.328,976005.1881
2007-11-19 15:10:00,22.82,22.82,22.76,22.82,980869.0012970167,2.328,2.328,2.3219,2.328,980869.0013
2007-11-19 15:20:00,22.82,22.84,22.81,22.82,1111219.195849546,2.328,2.3301,2.327,2.328,1111219.1958
2007-11-19 15:30:00,22.81,22.82,22.78,22.81,1218547.3411154344,2.327,2.328,2.3239,2.327,1218547.3411
2007-11-19 15:40:00,22.81,22.82,22.77,22.77,1601491.5693904022,2.327,2.328,2.3229,2.3229,1601491.5694
2007-11-19 15:50:00,22.76,22.81,22.74,22.8,1851167.3151750967,2.3219,2.327,2.3199,2.326,1851167.3152
2007-11-20 09:30:00,22.86,22.94,22.7,22.92,2045719.8443579767,2.3321,2.3403,2.3158,2.3382,2045719.8444
2007-11-20 09:40:00,22.93,22.94,22.83,22.89,1164072.6329442284,2.3392,2.3403,2.329,2.3352,1164072.6329
2007-11-20 09:50:00,22.89,22.91,22.82,22.9,1126783.3981841763,2.3352,2.3372,2.328,2.3362,1126783.3982
2007-11-20 10:00:00,22.9,22.9,22.79,22.82,1097600.5188067446,2.3362,2.3362,2.325,2.328,1097600.5188
2007-11-20 10:10:00,22.82,22.83,22.78,22.82,677042.8015564203,2.328,2.329,2.3239,2.328,677042.8016
2007-11-20 10:20:00,22.83,22.83,22.78,22.8,1533722.4383916992,2.329,2.329,2.3239,2.326,1533722.4384
2007-11-20 10:30:00,22.8,22.85,22.78,22.82,753242.542153048,2.326,2.3311,2.3239,2.328,753242.5422
2007-11-20 10:40:00,22.82,22.82,22.79,22.8,684176.3942931258,2.328,2.328,2.325,2.326,684176.3943
2007-11-20 10:50:00,22.8,22.81,22.8,22.81,263294.4228274968,2.326,2.327,2.326,2.327,263294.4228
2007-11-20 11:00:00,22.81,22.81,22.8,22.81,638456.5499351491,2.327,2.327,2.326,2.327,638456.5499
2007-11-20 11:10:00,22.8,22.82,22.79,22.82,656290.5317769131,2.326,2.328,2.325,2.328,656290.5318
2007-11-20 11:20:00,22.82,22.82,22.8,22.8,467250.3242542153,2.328,2.328,2.326,2.326,467250.3243
2007-11-20 11:30:00,22.8,22.81,22.79,22.81,508106.35538262,2.326,2.327,2.325,2.327,508106.3554
2007-11-20 11:40:00,22.81,22.82,22.76,22.79,1189688.7159533077,2.327,2.328,2.3219,2.325,1189688.716
2007-11-20 11:50:00,22.79,22.82,22.77,22.79,681582.3605706875,2.325,2.328,2.3229,2.325,681582.3606
2007-11-20 12:00:00,22.79,22.79,22.73,22.75,650778.2101167316,2.325,2.325,2.3188,2.3209,650778.2101
2007-11-20 12:10:00,22.74,22.76,22.7,22.71,632295.719844358,2.3199,2.3219,2.3158,2.3168,632295.7198
2007-11-20 12:20:00,22.7,22.74,22.7,22.73,371919.5849546044,2.3158,2.3199,2.3158,2.3188,371919.585
2007-11-20 12:30:00,22.73,22.73,22.7,22.73,528534.3709468223,2.3188,2.3188,2.3158,2.3188,528534.3709
2007-11-20 12:40:00,22.73,22.74,22.68,22.73,414721.1413748379,2.3188,2.3199,2.3137,2.3188,414721.1414
2007-11-20 12:50:00,22.73,22.75,22.73,22.74,265888.4565499352,2.3188,2.3209,2.3188,2.3199,265888.4565
2007-11-20 13:00:00,22.74,22.74,22.64,22.68,564526.588845655,2.3199,2.3199,2.3097,2.3137,564526.5888
2007-11-20 13:10:00,22.68,22.68,22.64,22.67,465953.3073929961,2.3137,2.3137,2.3097,2.3127,465953.3074
2007-11-20 13:20:00,22.68,22.76,22.67,22.73,440985.7328145266,2.3137,2.3219,2.3127,2.3188,440985.7328
2007-11-20 13:30:00,22.73,22.78,22.73,22.75,539559.0142671855,2.3188,2.3239,2.3188,2.3209,539559.0143
2007-11-20 13:40:00,22.75,22.76,22.71,22.74,549935.149156939,2.3209,2.3219,2.3168,2.3199,549935.1492
2007-11-20 13:50:00,22.75,22.76,22.7,22.71,427367.055771725,2.3209,2.3219,2.3158,2.3168,427367.0558
2007-11-20 14:00:00,22.72,22.75,22.66,22.67,1078469.5201037617,2.3178,2.3209,2.3117,2.3127,1078469.5201
2007-11-20 14:10:00,22.68,22.75,22.67,22.74,575875.486381323,2.3137,2.3209,2.3127,2.3199,575875.4864
2007-11-20 14:20:00,22.74,22.78,22.64,22.66,840142.6718547342,2.3199,2.3239,2.3097,2.3117,840142.6719
2007-11-20 14:30:00,22.66,22.7,22.63,22.67,918612.1919584956,2.3117,2.3158,2.3086,2.3127,918612.192
2007-11-20 14:40:00,22.67,22.73,22.66,22.72,595979.2477302206,2.3127,2.3188,2.3117,2.3178,595979.2477
2007-11-20 14:50:00,22.72,22.74,22.66,22.66,481517.50972762646,2.3178,2.3199,2.3117,2.3117,481517.5097
2007-11-20 15:00:00,22.66,22.68,22.61,22.62,677691.3099870299,2.3117,2.3137,2.3066,2.3076,677691.31
2007-11-20 15:10:00,22.62,22.68,22.61,22.63,532749.6757457847,2.3076,2.3137,2.3066,2.3086,532749.6757
2007-11-20 15:20:00,22.63,22.76,22.63,22.71,1099870.298313878,2.3086,2.3219,2.3086,2.3168,1099870.2983
2007-11-20 15:30:00,22.71,22.82,22.7,22.77,1291828.793774319,2.3168,2.328,2.3158,2.3229,1291828.7938
2007-11-20 15:40:00,22.77,22.84,22.74,22.77,2025616.083009079,2.3229,2.3301,2.3199,2.3229,2025616.083
2007-11-20 15:50:00,22.77,22.78,22.69,22.77,1810959.7924773025,2.3229,2.3239,2.3148,2.3229,1810959.7925
2007-11-21 09:30:00,22.55,22.75,22.55,22.67,860894.9416342413,2.3005,2.3209,2.3005,2.3127,860894.9416
2007-11-21 09:40:00,22.67,22.71,22.64,22.71,710116.7315175098,2.3127,2.3168,2.3097,2.3168,710116.7315
2007-11-21 09:50:00,22.71,22.76,22.65,22.7,584306.0959792477,2.3168,2.3219,2.3107,2.3158,584306.096
2007-11-21 10:00:00,22.7,22.73,22.66,22.71,582036.3164721142,2.3158,2.3188,2.3117,2.3168,582036.3165
2007-11-21 10:10:00,22.71,22.71,22.64,22.64,722114.1374837873,2.3168,2.3168,2.3097,2.3097,722114.1375
2007-11-21 10:20:00,22.65,22.7,22.64,22.66,777561.6083009079,2.3107,2.3158,2.3097,2.3117,777561.6083
2007-11-21 10:30:00,22.66,22.7,22.62,22.68,688067.4448767834,2.3117,2.3158,2.3076,2.3137,688067.4449
2007-11-21 10:40:00,22.68,22.7,22.66,22.69,330090.79118028533,2.3137,2.3158,2.3117,2.3148,330090.7912
2007-11-21 10:50:00,22.69,22.7,22.65,22.68,611219.1958495461,2.3148,2.3158,2.3107,2.3137,611219.1958
2007-11-21 11:00:00,22.68,22.71,22.66,22.7,1280479.8962386511,2.3137,2.3168,2.3117,2.3158,1280479.8962
2007-11-21 11:10:00,22.7,22.72,22.64,22.64,1383916.990920882,2.3158,2.3178,2.3097,2.3097,1383916.9909
2007-11-21 11:20:00,22.64,22.66,22.61,22.65,686121.9195849546,2.3097,2.3117,2.3066,2.3107,686121.9196
2007-11-21 11:30:00,22.66,22.66,22.61,22.64,474059.6627756161,2.3117,2.3117,2.3066,2.3097,474059.6628
2007-11-21 11:40:00,22.63,22.64,22.61,22.61,332360.5706874189,2.3086,2.3097,2.3066,2.3066,332360.5707
2007-11-21 11:50:00,22.61,22.65,22.61,22.64,237029.83138780805,2.3066,2.3107,2.3066,2.3097,237029.8314
2007-11-21 12:00:00,22.64,22.67,22.61,22.62,360570.68741893646,2.3097,2.3127,2.3066,2.3076,360570.6874
2007-11-21 12:10:00,22.62,22.65,22.61,22.61,279507.13359273673,2.3076,2.3107,2.3066,2.3066,279507.1336
2007-11-21 12:20:00,22.62,22.62,22.57,22.58,203631.6472114137,2.3076,2.3076,2.3025,2.3035,203631.6472
2007-11-21 12:30:00,22.58,22.68,22.57,22.67,375486.3813229572,2.3035,2.3137,2.3025,2.3127,375486.3813
2007-11-21 12:40:00,22.67,22.69,22.65,22.68,375810.635538262,2.3127,2.3148,2.3107,2.3137,375810.6355
2007-11-21 12:50:00,22.68,22.68,22.64,22.64,327821.01167315175,2.3137,2.3137,2.3097,2.3097,327821.0117
2007-11-21 13:00:00,22.64,22.68,22.61,22.61,493839.1699092088,2.3097,2.3137,2.3066,2.3066,493839.1699
2007-11-21 13:10:00,22.62,22.64,22.58,22.58,291828.79377431906,2.3076,2.3097,2.3035,2.3035,291828.7938
2007-11-21 13:20:00,22.59,22.61,22.56,22.57,375162.1271076524,2.3046,2.3066,2.3015,2.3025,375162.1271
2007-11-21 13:30:00,22.58,22.59,22.56,22.56,294747.08171206224,2.3035,2.3046,2.3015,2.3015,294747.0817
2007-11-21 13:40:00,22.56,22.59,22.55,22.57,331387.8080415045,2.3015,2.3046,2.3005,2.3025,331387.808
2007-11-21 13:50:00,22.57,22.58,22.54,22.56,459468.22308690014,2.3025,2.3035,2.2995,2.3015,459468.2231
2007-11-21 14:00:00,22.56,22.62,22.54,22.58,515888.4565499352,2.3015,2.3076,2.2995,2.3035,515888.4565
2007-11-21 14:10:00,22.58,22.63,22.57,22.61,417963.6835278859,2.3035,2.3086,2.3025,2.3066,417963.6835
2007-11-21 14:20:00,22.61,22.66,22.61,22.64,418936.4461738003,2.3066,2.3117,2.3066,2.3097,418936.4462
2007-11-21 14:30:00,22.64,22.65,22.61,22.61,261348.897535668,2.3097,2.3107,2.3066,2.3066,261348.8975
2007-11-21 14:40:00,22.61,22.61,22.57,22.58,522049.2866407263,2.3066,2.3066,2.3025,2.3035,522049.2866
2007-11-21 14:50:00,22.58,22.6,22.57,22.59,624513.6186770428,2.3035,2.3056,2.3025,2.3046,624513.6187
2007-11-21 15:00:00,22.59,22.66,22.55,22.55,1094682.2308690012,2.3046,2.3117,2.3005,2.3005,1094682.2309
2007-11-21 15:10:00,22.55,22.57,22.47,22.48,1218223.0869001297,2.3005,2.3025,2.2923,2.2933,1218223.0869
2007-11-21 15:20:00,22.48,22.5,22.45,22.47,1109922.1789883268,2.2933,2.2954,2.2903,2.2923,1109922.179
2007-11-21 15:30:00,22.46,22.47,22.43,22.44,1019130.9987029833,2.2913,2.2923,2.2882,2.2893,1019130.9987
2007-11-21 15:40:00,22.44,22.44,22.39,22.43,1608949.4163424126,2.2893,2.2893,2.2842,2.2882,1608949.4163
2007-11-21 15:50:00,22.43,22.45,22.34,22.34,2734760.0518806744,2.2882,2.2903,2.2791,2.2791,2734760.0519
2007-11-23 09:30:00,22.43,22.57,22.42,22.55,1104409.8573281453,2.2882,2.3025,2.2872,2.3005,1104409.8573
2007-11-23 09:40:00,22.55,22.63,22.54,22.6,980220.4928664071,2.3005,2.3086,2.2995,2.3056,980220.4929
2007-11-23 09:50:00,22.59,22.6,22.5,22.53,538586.2516212711,2.3046,2.3056,2.2954,2.2984,538586.2516
2007-11-23 10:00:00,22.53,22.53,22.42,22.46,455901.42671854736,2.2984,2.2984,2.2872,2.2913,455901.4267
2007-11-23 10:10:00,22.46,22.49,22.45,22.45,346952.0103761349,2.2913,2.2944,2.2903,2.2903,346952.0104
2007-11-23 10:20:00,22.45,22.47,22.42,22.44,469520.1037613489,2.2903,2.2923,2.2872,2.2893,469520.1038
2007-11-23 10:30:00,22.43,22.44,22.41,22.42,248378.728923476,2.2882,2.2893,2.2862,2.2872,248378.7289
2007-11-23 10:40:00,22.42,22.43,22.39,22.41,198119.32555123212,2.2872,2.2882,2.2842,2.2862,198119.3256
2007-11-23 10:50:00,22.42,22.46,22.4,22.45,689040.2075226979,2.2872,2.2913,2.2852,2.2903,689040.2075
2007-11-23 11:00:00,22.45,22.45,22.41,22.43,367055.7717250324,2.2903,2.2903,2.2862,2.2882,367055.7717
2007-11-23 11:10:00,22.43,22.45,22.41,22.41,298313.8780804151,2.2882,2.2903,2.2862,2.2862,298313.8781
2007-11-23 11:20:00,22.41,22.42,22.4,22.41,268806.74448767834,2.2862,2.2872,2.2852,2.2862,268806.7445
2007-11-23 11:30:00,22.41,22.47,22.4,22.47,946173.8002594034,2.2862,2.2923,2.2852,2.2923,946173.8003
2007-11-23 11:40:00,22.47,22.47,22.41,22.41,1710116.7315175098,2.2923,2.2923,2.2862,2.2862,1710116.7315
2007-11-23 11:50:00,22.42,22.45,22.41,22.45,496108.9494163424,2.2872,2.2903,2.2862,2.2903,496108.9494
2007-11-23 12:00:00,22.44,22.46,22.41,22.46,311284.046692607,2.2893,2.2913,2.2862,2.2913,311284.0467
2007-11-23 12:10:00,22.45,22.49,22.43,22.43,505836.5758754864,2.2903,2.2944,2.2882,2.2882,505836.5759
2007-11-23 12:20:00,22.44,22.44,22.4,22.41,765888.4565499352,2.2893,2.2893,2.2852,2.2862,765888.4565
2007-11-23 12:30:00,22.41,22.45,22.4,22.42,563553.8261997406,2.2862,2.2903,2.2852,2.2872,563553.8262
2007-11-23 12:40:00,22.42,22.5,22.41,22.47,761673.1517509727,2.2872,2.2954,2.2862,2.2923,761673.1518
2007-11-23 12:50:00,22.47,22.49,22.44,22.49,1102788.5862516214,2.2923,2.2944,2.2893,2.2944,1102788.5863
2007-11-26 09:30:00,22.46,22.59,22.37,22.57,1516212.71076524,2.2913,2.3046,2.2821,2.3025,1516212.7108
2007-11-26 09:40:00,22.57,22.63,22.55,22.6,784046.692607004,2.3025,2.3086,2.3005,2.3056,784046.6926
2007-11-26 09:50:00,22.6,22.68,22.37,22.66,804150.4539559014,2.3056,2.3137,2.2821,2.3117,804150.454
2007-11-26 10:00:00,22.66,22.67,22.62,22.62,658560.3112840467,2.3117,2.3127,2.3076,2.3076,658560.3113
2007-11-26 10:10:00,22.62,22.65,22.59,22.63,572957.1984435798,2.3076,2.3107,2.3046,2.3086,572957.1984
2007-11-26 10:20:00,22.63,22.66,22.53,22.6,894941.6342412451,2.3086,2.3117,2.2984,2.3056,894941.6342
2007-11-26 10:30:00,22.6,22.62,22.57,22.59,394941.6342412452,2.3056,2.3076,2.3025,2.3046,394941.6342
2007-11-26 10:40:00,22.59,22.61,22.56,22.6,547341.1154345006,2.3046,2.3066,2.3015,2.3056,547341.1154
2007-11-26 10:50:00,22.6,22.6,22.52,22.53,495460.4409857328,2.3056,2.3056,2.2974,2.2984,495460.441
2007-11-26 11:00:00,22.53,22.56,22.41,22.45,740272.3735408561,2.2984,2.3015,2.2862,2.2903,740272.3735
2007-11-26 11:10:00,22.45,22.46,22.42,22.44,511348.897535668,2.2903,2.2913,2.2872,2.2893,511348.8975
2007-11-26 11:20:00,22.43,22.46,22.39,22.4,797016.8612191959,2.2882,2.2913,2.2842,2.2852,797016.8612
2007-11-26 11:30:00,22.4,22.45,22.4,22.42,562256.8093385214,2.2852,2.2903,2.2852,2.2872,562256.8093
2007-11-26 11:40:00,22.41,22.45,22.41,22.44,561284.046692607,2.2862,2.2903,2.2862,2.2893,561284.0467
2007-11-26 11:50:00,22.44,22.46,22.42,22.45,360894.94163424126,2.2893,2.2913,2.2872,2.2903,360894.9416
2007-11-26 12:00:00,22.44,22.49,22.43,22.49,282749.6757457847,2.2893,2.2944,2.2882,2.2944,282749.6757
2007-11-26 12:10:00,22.48,22.5,22.44,22.45,310959.7924773022,2.2933,2.2954,2.2893,2.2903,310959.7925
2007-11-26 12:20:00,22.44,22.5,22.44,22.5,280155.6420233463,2.2893,2.2954,2.2893,2.2954,280155.642
2007-11-26 12:30:00,22.49,22.51,22.48,22.48,237354.08560311285,2.2944,2.2964,2.2933,2.2933,237354.0856
2007-11-26 12:40:00,22.48,22.49,22.45,22.49,380350.1945525292,2.2933,2.2944,2.2903,2.2944,380350.1946
2007-11-26 12:50:00,22.49,22.49,22.45,22.47,203307.3929961089,2.2944,2.2944,2.2903,2.2923,203307.393
2007-11-26 13:00:00,22.46,22.49,22.46,22.46,190985.7328145266,2.2913,2.2944,2.2913,2.2913,190985.7328
2007-11-26 13:10:00,22.46,22.46,22.44,22.44,262321.6601815824,2.2913,2.2913,2.2893,2.2893,262321.6602
2007-11-26 13:20:00,22.44,22.45,22.41,22.42,198767.83398184177,2.2893,2.2903,2.2862,2.2872,198767.834
2007-11-26 13:30:00,22.42,22.46,22.41,22.46,271725.0324254215,2.2872,2.2913,2.2862,2.2913,271725.0324
2007-11-26 13:40:00,22.46,22.46,22.43,22.45,367380.0259403372,2.2913,2.2913,2.2882,2.2903,367380.0259
2007-11-26 13:50:00,22.45,22.47,22.42,22.43,387483.7872892348,2.2903,2.2923,2.2872,2.2882,387483.7873
2007-11-26 14:00:00,22.42,22.46,22.42,22.45,967574.57846952,2.2872,2.2913,2.2872,2.2903,967574.5785
2007-11-26 14:10:00,22.45,22.46,22.41,22.41,771076.5239948119,2.2903,2.2913,2.2862,2.2862,771076.524
2007-11-26 14:20:00,22.41,22.42,22.38,22.39,663099.8702983139,2.2862,2.2872,2.2831,2.2842,663099.8703
2007-11-26 14:30:00,22.39,22.4,22.34,22.35,692282.7496757458,2.2842,2.2852,2.2791,2.2801,692282.7497
2007-11-26 14:40:00,22.35,22.37,22.34,22.35,656614.785992218,2.2801,2.2821,2.2791,2.2801,656614.786
2007-11-26 14:50:00,22.35,22.37,22.33,22.35,864137.4837872892,2.2801,2.2821,2.278,2.2801,864137.4838
2007-11-26 15:00:00,22.35,22.46,22.27,22.28,1824578.469520104,2.2801,2.2913,2.2719,2.2729,1824578.4695
2007-11-26 15:10:00,22.28,22.28,22.19,22.19,2213035.019455253,2.2729,2.2729,2.2638,2.2638,2213035.0195
2007-11-26 15:20:00,22.19,22.2,22.07,22.08,2737354.085603113,2.2638,2.2648,2.2515,2.2525,2737354.0856
2007-11-26 15:30:00,22.08,22.14,22.07,22.11,2253891.050583658,2.2525,2.2587,2.2515,2.2556,2253891.0506
2007-11-26 15:40:00,22.11,22.14,22.08,22.11,2731841.763942932,2.2556,2.2587,2.2525,2.2556,2731841.7639
2007-11-26 15:50:00,22.11,22.12,22.01,22.02,4828469.520103762,2.2556,2.2566,2.2454,2.2464,4828469.5201
2007-11-27 09:30:00,22.2,22.38,22.2,22.37,1791828.793774319,2.2648,2.2831,2.2648,2.2821,1791828.7938
2007-11-27 09:40:00,22.36,22.51,22.35,22.51,1516861.2191958495,2.2811,2.2964,2.2801,2.2964,1516861.2192
2007-11-27 09:50:00,22.51,22.53,22.47,22.49,1386511.0246433204,2.2964,2.2984,2.2923,2.2944,1386511.0246
2007-11-27 10:00:00,22.49,22.51,22.45,22.49,1024967.5745784696,2.2944,2.2964,2.2903,2.2944,1024967.5746
2007-11-27 10:10:00,22.5,22.5,22.42,22.46,1040207.5226977952,2.2954,2.2954,2.2872,2.2913,1040207.5227
2007-11-27 10:20:00,22.47,22.51,22.45,22.51,968223.0869001296,2.2923,2.2964,2.2903,2.2964,968223.0869
2007-11-27 10:30:00,22.51,22.51,22.49,22.49,1101167.3151750972,2.2964,2.2964,2.2944,2.2944,1101167.3152
2007-11-27 10:40:00,22.49,22.5,22.45,22.48,763942.9312581064,2.2944,2.2954,2.2903,2.2933,763942.9313
2007-11-27 10:50:00,22.49,22.49,22.41,22.43,669260.7003891051,2.2944,2.2944,2.2862,2.2882,669260.7004
2007-11-27 11:00:00,22.43,22.46,22.42,22.44,464980.5447470817,2.2882,2.2913,2.2872,2.2893,464980.5447
2007-11-27 11:10:00,22.44,22.45,22.43,22.45,908236.057068742,2.2893,2.2903,2.2882,2.2903,908236.0571
2007-11-27 11:20:00,22.45,22.45,22.44,22.45,719195.8495460441,2.2903,2.2903,2.2893,2.2903,719195.8495
2007-11-27 11:30:00,22.45,22.53,22.45,22.51,1453631.6472114138,2.2903,2.2984,2.2903,2.2964,1453631.6472
2007-11-27 11:40:00,22.51,22.58,22.5,22.58,2855706.8741893647,2.2964,2.3035,2.2954,2.3035,2855706.8742
2007-11-27 11:50:00,22.58,22.61,22.48,22.58,1048638.1322957198,2.3035,2.3066,2.2933,2.3035,1048638.1323
2007-11-27 12:00:00,22.58,22.63,22.57,22.63,500648.5084306096,2.3035,2.3086,2.3025,2.3086,500648.5084
2007-11-27 12:10:00,22.63,22.67,22.62,22.66,761997.4059662776,2.3086,2.3127,2.3076,2.3117,761997.406
2007-11-27 12:20:00,22.66,22.71,22.66,22.67,841115.4345006485,2.3117,2.3168,2.3117,2.3127,841115.4345
2007-11-27 12:30:00,22.67,22.73,22.65,22.7,605706.8741893645,2.3127,2.3188,2.3107,2.3158,605706.8742
2007-11-27 12:40:00,22.7,22.76,22.7,22.74,469195.8495460441,2.3158,2.3219,2.3158,2.3199,469195.8495
2007-11-27 12:50:00,22.74,22.81,22.73,22.79,613813.2295719845,2.3199,2.327,2.3188,2.325,613813.2296
2007-11-27 13:00:00,22.79,22.81,22.78,22.78,528210.1167315175,2.325,2.327,2.3239,2.3239,528210.1167
2007-11-27 13:10:00,22.79,22.81,22.75,22.77,515888.4565499352,2.325,2.327,2.3209,2.3229,515888.4565
2007-11-27 13:20:00,22.77,22.8,22.76,22.78,692607.0038910506,2.3229,2.326,2.3219,2.3239,692607.0039
2007-11-27 13:30:00,22.78,22.81,22.75,22.75,730220.4928664073,2.3239,2.327,2.3209,2.3209,730220.4929
2007-11-27 13:40:00,22.75,22.75,22.67,22.69,468871.59533073934,2.3209,2.3209,2.3127,2.3148,468871.5953
2007-11-27 13:50:00,22.69,22.74,22.65,22.74,475032.4254215305,2.3148,2.3199,2.3107,2.3199,475032.4254
2007-11-27 14:00:00,22.74,22.74,22.66,22.69,373865.1102464333,2.3199,2.3199,2.3117,2.3148,373865.1102
2007-11-27 14:10:00,22.69,22.74,22.68,22.73,436446.1738002594,2.3148,2.3199,2.3137,2.3188,436446.1738
2007-11-27 14:20:00,22.73,22.74,22.71,22.74,439364.4617380026,2.3188,2.3199,2.3168,2.3199,439364.4617
2007-11-27 14:30:00,22.74,22.74,22.61,22.64,871919.5849546044,2.3199,2.3199,2.3066,2.3097,871919.585
2007-11-27 14:40:00,22.64,22.65,22.58,22.62,888780.804150454,2.3097,2.3107,2.3035,2.3076,888780.8042
2007-11-27 14:50:00,22.62,22.67,22.61,22.64,659208.8197146563,2.3076,2.3127,2.3066,2.3097,659208.8197
2007-11-27 15:00:00,22.64,22.68,22.64,22.66,563229.5719844358,2.3097,2.3137,2.3097,2.3117,563229.572
2007-11-27 15:10:00,22.66,22.68,22.61,22.64,1152075.226977951,2.3117,2.3137,2.3066,2.3097,1152075.227
2007-11-27 15:20:00,22.64,22.65,22.51,22.54,1323281.4526588847,2.3097,2.3107,2.2964,2.2995,1323281.4527
2007-11-27 15:30:00,22.54,22.66,22.54,22.62,1355706.8741893645,2.2995,2.3117,2.2995,2.3076,1355706.8742
2007-11-27 15:40:00,22.62,22.64,22.55,22.58,1620622.5680933853,2.3076,2.3097,2.3005,2.3035,1620622.5681
2007-11-27 15:50:00,22.58,22.63,22.56,22.63,2610246.4332036315,2.3035,2.3086,2.3015,2.3086,2610246.4332
2007-11-28 09:30:00,22.8,22.8,22.67,22.7,1517185.4734111545,2.326,2.326,2.3127,2.3158,1517185.4734
2007-11-28 09:40:00,22.7,22.75,22.69,22.72,2780804.150453956,2.3158,2.3209,2.3148,2.3178,2780804.1505
2007-11-28 09:50:00,22.72,22.73,22.67,22.7,1332036.316472114,2.3178,2.3188,2.3127,2.3158,1332036.3165
2007-11-28 10:00:00,22.7,22.75,22.68,22.7,2110570.6874189363,2.3158,2.3209,2.3137,2.3158,2110570.6874
2007-11-28 10:10:00,22.7,22.76,22.7,22.73,1024967.5745784696,2.3158,2.3219,2.3158,2.3188,1024967.5746
2007-11-28 10:20:00,22.73,22.8,22.72,22.8,1231193.2555123216,2.3188,2.326,2.3178,2.326,1231193.2555
2007-11-28 10:30:00,22.8,22.82,22.76,22.8,786316.4721141375,2.326,2.328,2.3219,2.326,786316.4721
2007-11-28 10:40:00,22.79,22.82,22.77,22.82,682230.869001297,2.325,2.328,2.3229,2.328,682230.869
2007-11-28 10:50:00,22.82,22.83,22.79,22.79,800907.9118028535,2.328,2.329,2.325,2.325,800907.9118
2007-11-28 11:00:00,22.79,22.8,22.75,22.78,749675.7457846953,2.325,2.326,2.3209,2.3239,749675.7458
2007-11-28 11:10:00,22.78,22.82,22.77,22.82,648184.1763942931,2.3239,2.328,2.3229,2.328,648184.1764
2007-11-28 11:20:00,22.82,22.82,22.79,22.79,616407.2632944229,2.328,2.328,2.325,2.325,616407.2633
2007-11-28 11:30:00,22.79,22.79,22.75,22.76,533073.9299610895,2.325,2.325,2.3209,2.3219,533073.93
2007-11-28 11:40:00,22.76,22.78,22.75,22.76,507457.8469520104,2.3219,2.3239,2.3209,2.3219,507457.847
2007-11-28 11:50:00,22.76,22.76,22.7,22.72,698119.3255512322,2.3219,2.3219,2.3158,2.3178,698119.3256
2007-11-28 12:00:00,22.72,22.73,22.68,22.69,769779.5071335927,2.3178,2.3188,2.3137,2.3148,769779.5071
2007-11-28 12:10:00,22.69,22.73,22.68,22.73,686121.9195849546,2.3148,2.3188,2.3137,2.3188,686121.9196
2007-11-28 12:20:00,22.73,22.76,22.72,22.74,682555.1232166018,2.3188,2.3219,2.3178,2.3199,682555.1232
2007-11-28 12:30:00,22.74,22.78,22.73,22.78,335278.85862516216,2.3199,2.3239,2.3188,2.3239,335278.8586
2007-11-28 12:40:00,22.78,22.78,22.76,22.78,607652.3994811933,2.3239,2.3239,2.3219,2.3239,607652.3995
2007-11-28 12:50:00,22.78,22.78,22.77,22.77,936121.9195849546,2.3239,2.3239,2.3229,2.3229,936121.9196
2007-11-28 13:00:00,22.78,22.78,22.74,22.75,417963.6835278859,2.3239,2.3239,2.3199,2.3209,417963.6835
2007-11-28 13:10:00,22.75,22.77,22.71,22.76,636186.7704280156,2.3209,2.3229,2.3168,2.3219,636186.7704
2007-11-28 13:20:00,22.76,22.76,22.74,22.76,354409.8573281453,2.3219,2.3219,2.3199,2.3219,354409.8573
2007-11-28 13:30:00,22.76,22.77,22.74,22.76,681906.6147859922,2.3219,2.3229,2.3199,2.3219,681906.6148
2007-11-28 13:40:00,22.76,22.77,22.73,22.76,685149.1569390402,2.3219,2.3229,2.3188,2.3219,685149.1569
2007-11-28 13:50:00,22.76,22.79,22.75,22.78,1199416.3424124513,2.3219,2.325,2.3209,2.3239,1199416.3424
2007-11-28 14:00:00,22.78,22.79,22.77,22.79,846627.7561608301,2.3239,2.325,2.3229,2.325,846627.7562
2007-11-28 14:10:00,22.79,22.79,22.78,22.78,913748.3787289236,2.325,2.325,2.3239,2.3239,913748.3787
2007-11-28 14:20:00,22.78,22.78,22.75,22.78,969195.849546044,2.3239,2.3239,2.3209,2.3239,969195.8495
2007-11-28 14:30:00,22.78,22.81,22.77,22.81,932879.3774319066,2.3239,2.327,2.3229,2.327,932879.3774
2007-11-28 14:40:00,22.81,22.82,22.77,22.79,1001621.271076524,2.327,2.328,2.3229,2.325,1001621.2711
2007-11-28 14:50:00,22.79,22.81,22.78,22.8,643968.8715953308,2.325,2.327,2.3239,2.326,643968.8716
2007-11-28 15:00:00,22.81,22.81,22.8,22.81,1257782.1011673152,2.327,2.327,2.326,2.327,1257782.1012
2007-11-28 15:10:00,22.81,22.83,22.8,22.81,1028210.1167315176,2.327,2.329,2.326,2.327,1028210.1167
2007-11-28 15:20:00,22.81,22.84,22.8,22.82,942282.7496757458,2.327,2.3301,2.326,2.328,942282.7497
2007-11-28 15:30:00,22.82,22.87,22.78,22.86,1481193.2555123216,2.328,2.3331,2.3239,2.3321,1481193.2555
2007-11-28 15:40:00,22.86,22.88,22.82,22.82,1994811.9325551232,2.3321,2.3341,2.328,2.328,1994811.9326
2007-11-28 15:50:00,22.82,22.86,22.81,22.84,4865434.500648509,2.328,2.3321,2.327,2.3301,4865434.5006
2007-11-29 09:30:00,22.82,22.99,22.82,22.98,1584630.350194553,2.328,2.3454,2.328,2.3443,1584630.3502
2007-11-29 09:40:00,22.99,23.09,22.97,23.05,1492866.4072632946,2.3454,2.3556,2.3433,2.3515,1492866.4073
2007-11-29 09:50:00,23.06,23.09,23.04,23.07,1085927.3670557716,2.3525,2.3556,2.3505,2.3535,1085927.3671
2007-11-29 10:00:00,23.07,23.12,23.07,23.11,1388456.5499351493,2.3535,2.3586,2.3535,2.3576,1388456.5499
2007-11-29 10:10:00,23.11,23.15,23.1,23.14,2006485.084306096,2.3576,2.3617,2.3566,2.3607,2006485.0843
2007-11-29 10:20:00,23.14,23.19,23.12,23.19,979247.7302204928,2.3607,2.3658,2.3586,2.3658,979247.7302
2007-11-29 10:30:00,23.19,23.19,23.06,23.13,1113164.721141375,2.3658,2.3658,2.3525,2.3596,1113164.7211
2007-11-29 10:40:00,23.13,23.21,23.13,23.19,777561.6083009079,2.3596,2.3678,2.3596,2.3658,777561.6083
2007-11-29 10:50:00,23.19,23.26,23.14,23.26,790856.0311284047,2.3658,2.3729,2.3607,2.3729,790856.0311
2007-11-29 11:00:00,23.26,23.28,23.24,23.25,839494.1634241245,2.3729,2.3749,2.3709,2.3719,839494.1634
2007-11-29 11:10:00,23.25,23.29,23.25,23.28,634889.7535667964,2.3719,2.376,2.3719,2.3749,634889.7536
2007-11-29 11:20:00,23.28,23.35,23.28,23.35,933527.8858625162,2.3749,2.3821,2.3749,2.3821,933527.8859
2007-11-29 11:30:00,23.35,23.38,23.33,23.37,880998.7029831388,2.3821,2.3852,2.3801,2.3841,880998.703
2007-11-29 11:40:00,23.38,23.47,23.37,23.46,1201686.121919585,2.3852,2.3943,2.3841,2.3933,1201686.1219
2007-11-29 11:50:00,23.45,23.45,23.36,23.37,727950.7133592737,2.3923,2.3923,2.3831,2.3841,727950.7134
2007-11-29 12:00:00,23.37,23.39,23.34,23.37,665693.9040207523,2.3841,2.3862,2.3811,2.3841,665693.904
2007-11-29 12:10:00,23.38,23.38,23.3,23.31,521076.5239948119,2.3852,2.3852,2.377,2.378,521076.524
2007-11-29 12:20:00,23.31,23.34,23.31,23.34,458495.46044098574,2.378,2.3811,2.378,2.3811,458495.4604
2007-11-29 12:30:00,23.34,23.35,23.32,23.32,499675.7457846952,2.3811,2.3821,2.379,2.379,499675.7458
2007-11-29 12:40:00,23.32,23.32,23.27,23.31,596952.0103761349,2.379,2.379,2.3739,2.378,596952.0104
2007-11-29 12:50:00,23.3,23.33,23.23,23.24,655966.2775616084,2.377,2.3801,2.3698,2.3709,655966.2776
2007-11-29 13:00:00,23.24,23.33,23.23,23.32,655966.2775616084,2.3709,2.3801,2.3698,2.379,655966.2776
2007-11-29 13:10:00,23.32,23.34,23.3,23.32,596952.0103761349,2.379,2.3811,2.377,2.379,596952.0104
2007-11-29 13:20:00,23.32,23.33,23.26,23.26,609273.6705577172,2.379,2.3801,2.3729,2.3729,609273.6706
2007-11-29 13:30:00,23.26,23.29,23.26,23.27,576523.9948119326,2.3729,2.376,2.3729,2.3739,576523.9948
2007-11-29 13:40:00,23.27,23.28,23.2,23.23,652399.4811932555,2.3739,2.3749,2.3668,2.3698,652399.4812
2007-11-29 13:50:00,23.24,23.26,23.2,23.22,823605.7068741894,2.3709,2.3729,2.3668,2.3688,823605.7069
2007-11-29 14:00:00,23.22,23.27,23.21,23.26,676070.0389105058,2.3688,2.3739,2.3678,2.3729,676070.0389
2007-11-29 14:10:00,23.25,23.31,23.25,23.27,795071.3359273671,2.3719,2.378,2.3719,2.3739,795071.3359
2007-11-29 14:20:00,23.27,23.35,23.26,23.33,769130.9987029831,2.3739,2.3821,2.3729,2.3801,769130.9987
2007-11-29 14:30:00,23.33,23.38,23.33,23.36,896238.6511024643,2.3801,2.3852,2.3801,2.3831,896238.6511
2007-11-29 14:40:00,23.36,23.43,23.36,23.42,1112191.9584954605,2.3831,2.3903,2.3831,2.3892,1112191.9585
2007-11-29 14:50:00,23.42,23.44,23.42,23.44,1278210.1167315177,2.3892,2.3913,2.3892,2.3913,1278210.1167
2007-11-29 15:00:00,23.44,23.46,23.43,23.43,1480220.4928664074,2.3913,2.3933,2.3903,2.3903,1480220.4929
2007-11-29 15:10:00,23.43,23.44,23.39,23.42,1017185.4734111544,2.3903,2.3913,2.3862,2.3892,1017185.4734
2007-11-29 15:20:00,23.42,23.48,23.42,23.46,1665369.6498054476,2.3892,2.3954,2.3892,2.3933,1665369.6498
2007-11-29 15:30:00,23.46,23.48,23.43,23.48,1296368.3527885862,2.3933,2.3954,2.3903,2.3954,1296368.3528
2007-11-29 15:40:00,23.48,23.48,23.42,23.46,2542477.302204929,2.3954,2.3954,2.3892,2.3933,2542477.3022
2007-11-29 15:50:00,23.46,23.47,23.42,23.44,3100518.806744488,2.3933,2.3943,2.3892,2.3913,3100518.8067
2007-11-30 09:30:00,23.67,23.71,23.48,23.65,2017509.7276264592,2.4147,2.4188,2.3954,2.4127,2017509.7276
2007-11-30 09:40:00,23.66,23.75,23.56,23.58,1179636.835278859,2.4137,2.4229,2.4035,2.4056,1179636.8353
2007-11-30 09:50:00,23.58,23.71,23.58,23.69,919260.7003891052,2.4056,2.4188,2.4056,2.4168,919260.7004
2007-11-30 10:00:00,23.69,23.84,23.69,23.8,1442282.7496757458,2.4168,2.4321,2.4168,2.428,1442282.7497
2007-11-30 10:10:00,23.8,23.82,23.73,23.79,1161802.8534370947,2.428,2.43,2.4209,2.427,1161802.8534
2007-11-30 10:20:00,23.79,23.79,23.72,23.74,852464.3320363165,2.427,2.427,2.4198,2.4219,852464.332
2007-11-30 10:30:00,23.74,23.75,23.7,23.71,933203.6316472114,2.4219,2.4229,2.4178,2.4188,933203.6316
2007-11-30 10:40:00,23.71,23.73,23.68,23.69,842736.7055771726,2.4188,2.4209,2.4158,2.4168,842736.7056
2007-11-30 10:50:00,23.69,23.75,23.68,23.74,763618.6770428016,2.4168,2.4229,2.4158,2.4219,763618.677
2007-11-30 11:00:00,23.74,23.79,23.72,23.73,1229571.9844357977,2.4219,2.427,2.4198,2.4209,1229571.9844
2007-11-30 11:10:00,23.73,23.75,23.61,23.61,1038910.505836576,2.4209,2.4229,2.4086,2.4086,1038910.5058
2007-11-30 11:20:00,23.61,23.7,23.59,23.69,859922.1789883269,2.4086,2.4178,2.4066,2.4168,859922.179
2007-11-30 11:30:00,23.69,23.7,23.67,23.69,538910.5058365759,2.4168,2.4178,2.4147,2.4168,538910.5058
2007-11-30 11:40:00,23.7,23.73,23.69,23.71,451037.6134889754,2.4178,2.4209,2.4168,2.4188,451037.6135
2007-11-30 11:50:00,23.72,23.72,23.67,23.68,582036.3164721142,2.4198,2.4198,2.4147,2.4158,582036.3165
2007-11-30 12:00:00,23.68,23.69,23.66,23.68,518482.4902723736,2.4158,2.4168,2.4137,2.4158,518482.4903
2007-11-30 12:10:00,23.68,23.69,23.66,23.67,316147.859922179,2.4158,2.4168,2.4137,2.4147,316147.8599
2007-11-30 12:20:00,23.67,23.69,23.66,23.69,460765.2399481193,2.4147,2.4168,2.4137,2.4168,460765.2399
2007-11-30 12:30:00,23.69,23.7,23.67,23.69,901102.4643320364,2.4168,2.4178,2.4147,2.4168,901102.4643
2007-11-30 12:40:00,23.69,23.7,23.65,23.66,386511.0246433204,2.4168,2.4178,2.4127,2.4137,386511.0246
2007-11-30 12:50:00,23.66,23.71,23.65,23.7,399156.93904020754,2.4137,2.4188,2.4127,2.4178,399156.939
2007-11-30 13:00:00,23.7,23.71,23.66,23.66,320038.9105058366,2.4178,2.4188,2.4137,2.4137,320038.9105
2007-11-30 13:10:00,23.67,23.71,23.64,23.71,470817.1206225681,2.4147,2.4188,2.4117,2.4188,470817.1206
2007-11-30 13:20:00,23.71,23.72,23.69,23.72,1246108.9494163424,2.4188,2.4198,2.4168,2.4198,1246108.9494
2007-11-30 13:30:00,23.71,23.73,23.7,23.71,418287.9377431907,2.4188,2.4209,2.4178,2.4188,418287.9377
2007-11-30 13:40:00,23.71,23.73,23.7,23.73,470817.1206225681,2.4188,2.4209,2.4178,2.4209,470817.1206
2007-11-30 13:50:00,23.73,23.76,23.73,23.76,428339.8184176394,2.4209,2.4239,2.4209,2.4239,428339.8184
2007-11-30 14:00:00,23.76,23.76,23.71,23.71,775940.337224384,2.4239,2.4239,2.4188,2.4188,775940.3372
2007-11-30 14:10:00,23.71,23.72,23.69,23.7,542153.0479896239,2.4188,2.4198,2.4168,2.4178,542153.048
2007-11-30 14:20:00,23.7,23.75,23.69,23.71,421530.47989623866,2.4178,2.4229,2.4168,2.4188,421530.4799
2007-11-30 14:30:00,23.71,23.75,23.68,23.74,563229.5719844358,2.4188,2.4229,2.4158,2.4219,563229.572
2007-11-30 14:40:00,23.74,23.77,23.73,23.76,647211.4137483787,2.4219,2.4249,2.4209,2.4239,647211.4137
2007-11-30 14:50:00,23.75,23.77,23.74,23.76,787937.7431906615,2.4229,2.4249,2.4219,2.4239,787937.7432
2007-11-30 15:00:00,23.76,23.76,23.73,23.74,1025291.8287937744,2.4239,2.4239,2.4209,2.4219,1025291.8288
2007-11-30 15:10:00,23.74,23.75,23.7,23.71,829766.5369649805,2.4219,2.4229,2.4178,2.4188,829766.537
2007-11-30 15:20:00,23.71,23.78,23.7,23.78,1301232.1660181582,2.4188,2.426,2.4178,2.426,1301232.166
2007-11-30 15:30:00,23.77,23.82,23.77,23.82,1567444.8767833982,2.4249,2.43,2.4249,2.43,1567444.8768
2007-11-30 15:40:00,23.82,23.87,23.81,23.83,2550907.911802853,2.43,2.4351,2.429,2.4311,2550907.9118
2007-11-30 15:50:00,23.83,23.92,23.81,23.92,2889429.312581064,2.4311,2.4402,2.429,2.4402,2889429.3126
2007-12-03 09:30:00,23.85,23.92,23.75,23.82,2099546.0440985733,2.4331,2.4402,2.4229,2.43,2099546.0441
2007-12-03 09:40:00,23.82,23.93,23.82,23.89,899156.9390402075,2.43,2.4413,2.43,2.4372,899156.939
2007-12-03 09:50:00,23.89,23.89,23.84,23.87,636511.0246433204,2.4372,2.4372,2.4321,2.4351,636511.0246
2007-12-03 10:00:00,23.87,23.98,23.86,23.93,913424.1245136186,2.4351,2.4464,2.4341,2.4413,913424.1245
2007-12-03 10:10:00,23.93,23.93,23.87,23.89,862516.2127107653,2.4413,2.4413,2.4351,2.4372,862516.2127
2007-12-03 10:20:00,23.89,23.92,23.86,23.89,698119.3255512322,2.4372,2.4402,2.4341,2.4372,698119.3256
2007-12-03 10:30:00,23.89,23.95,23.89,23.93,997405.9662775616,2.4372,2.4433,2.4372,2.4413,997405.9663
2007-12-03 10:40:00,23.94,23.95,23.9,23.92,803501.9455252918,2.4423,2.4433,2.4382,2.4402,803501.9455
2007-12-03 10:50:00,23.92,23.94,23.91,23.93,1053177.691309987,2.4402,2.4423,2.4392,2.4413,1053177.6913
2007-12-03 11:00:00,23.94,23.98,23.93,23.98,633916.990920882,2.4423,2.4464,2.4413,2.4464,633916.9909
2007-12-03 11:10:00,23.98,23.98,23.91,23.92,592412.4513618677,2.4464,2.4464,2.4392,2.4402,592412.4514
2007-12-03 11:20:00,23.92,23.94,23.9,23.94,376134.8897535668,2.4402,2.4423,2.4382,2.4423,376134.8898
2007-12-03 11:30:00,23.94,23.98,23.93,23.98,410181.58236057067,2.4423,2.4464,2.4413,2.4464,410181.5824
2007-12-03 11:40:00,23.98,24.0,23.97,24.0,541180.2853437095,2.4464,2.4484,2.4453,2.4484,541180.2853
2007-12-03 11:50:00,24.0,24.0,23.94,23.94,539883.2684824903,2.4484,2.4484,2.4423,2.4423,539883.2685
2007-12-03 12:00:00,23.94,23.98,23.94,23.98,407587.5486381323,2.4423,2.4464,2.4423,2.4464,407587.5486
2007-12-03 12:10:00,23.99,24.02,23.98,24.01,434500.6485084306,2.4474,2.4504,2.4464,2.4494,434500.6485
2007-12-03 12:20:00,24.01,24.04,23.97,23.97,728599.2217898833,2.4494,2.4525,2.4453,2.4453,728599.2218
2007-12-03 12:30:00,23.97,23.98,23.93,23.94,501297.0168612192,2.4453,2.4464,2.4413,2.4423,501297.0169
2007-12-03 12:40:00,23.94,23.94,23.91,23.91,394617.3800259404,2.4423,2.4423,2.4392,2.4392,394617.38
2007-12-03 12:50:00,23.91,24.04,23.91,23.95,604409.8573281453,2.4392,2.4525,2.4392,2.4433,604409.8573
2007-12-03 13:00:00,23.95,23.96,23.93,23.94,553501.9455252918,2.4433,2.4443,2.4413,2.4423,553501.9455
2007-12-03 13:10:00,23.94,23.97,23.94,23.96,311284.046692607,2.4423,2.4453,2.4423,2.4443,311284.0467
2007-12-03 13:20:00,23.97,23.98,23.96,23.98,528210.1167315175,2.4453,2.4464,2.4443,2.4464,528210.1167
2007-12-03 13:30:00,23.98,23.98,23.94,23.95,654345.0064850843,2.4464,2.4464,2.4423,2.4433,654345.0065
2007-12-03 13:40:00,23.95,23.95,23.91,23.93,428664.0726329442,2.4433,2.4433,2.4392,2.4413,428664.0726
2007-12-03 13:50:00,23.93,23.94,23.92,23.93,358625.1621271077,2.4413,2.4423,2.4402,2.4413,358625.1621
2007-12-03 14:00:00,23.92,23.93,23.92,23.92,287289.2347600519,2.4402,2.4413,2.4402,2.4402,287289.2348
2007-12-03 14:10:00,23.92,23.93,23.89,23.91,377756.1608300908,2.4402,2.4413,2.4372,2.4392,377756.1608
2007-12-03 14:20:00,23.91,23.93,23.91,23.92,489299.61089494167,2.4392,2.4413,2.4392,2.4402,489299.6109
2007-12-03 14:30:00,23.92,23.92,23.89,23.9,528858.6251621271,2.4402,2.4402,2.4372,2.4382,528858.6252
2007-12-03 14:40:00,23.9,23.94,23.9,23.92,598897.5356679637,2.4382,2.4423,2.4382,2.4402,598897.5357
2007-12-03 14:50:00,23.92,23.95,23.92,23.94,474383.9169909209,2.4402,2.4433,2.4402,2.4423,474383.917
2007-12-03 15:00:00,23.94,23.95,23.88,23.88,774967.5745784695,2.4423,2.4433,2.4362,2.4362,774967.5746
2007-12-03 15:10:00,23.88,23.92,23.88,23.92,674773.0220492866,2.4362,2.4402,2.4362,2.4402,674773.022
2007-12-03 15:20:00,23.92,24.0,23.91,23.99,938715.953307393,2.4402,2.4484,2.4392,2.4474,938715.9533
2007-12-03 15:30:00,23.99,24.01,23.96,23.96,946498.0544747082,2.4474,2.4494,2.4443,2.4443,946498.0545
2007-12-03 15:40:00,23.96,23.98,23.9,23.9,1169584.95460441,2.4443,2.4464,2.4382,2.4382,1169584.9546
2007-12-03 15:50:00,23.9,23.95,23.9,23.94,1718547.341115435,2.4382,2.4433,2.4382,2.4423,1718547.3411
2007-12-04 09:30:00,23.83,24.15,23.83,24.14,2256809.338521401,2.4311,2.4637,2.4311,2.4627,2256809.3385
2007-12-04 09:40:00,24.14,24.16,24.04,24.09,1159857.3281452658,2.4627,2.4647,2.4525,2.4576,1159857.3281
2007-12-04 09:50:00,24.09,24.16,24.08,24.15,814202.3346303502,2.4576,2.4647,2.4566,2.4637,814202.3346
2007-12-04 10:00:00,24.14,24.21,24.14,24.16,753566.7963683528,2.4627,2.4698,2.4627,2.4647,753566.7964
2007-12-04 10:10:00,24.16,24.17,24.16,24.17,580415.0453955901,2.4647,2.4657,2.4647,2.4657,580415.0454
2007-12-04 10:20:00,24.16,24.21,24.14,24.2,982814.5265888456,2.4647,2.4698,2.4627,2.4688,982814.5266
2007-12-04 10:30:00,24.2,24.21,24.15,24.16,812581.0635538262,2.4688,2.4698,2.4637,2.4647,812581.0636
2007-12-04 10:40:00,24.16,24.17,24.13,24.15,1136186.7704280156,2.4647,2.4657,2.4617,2.4637,1136186.7704
2007-12-04 10:50:00,24.15,24.15,24.12,24.14,1070363.164721141,2.4637,2.4637,2.4606,2.4627,1070363.1647
2007-12-04 11:00:00,24.14,24.14,24.1,24.11,577496.757457847,2.4627,2.4627,2.4586,2.4596,577496.7575
2007-12-04 11:10:00,24.11,24.12,24.06,24.06,623216.6018158236,2.4596,2.4606,2.4545,2.4545,623216.6018
2007-12-04 11:20:00,24.06,24.08,24.03,24.03,731193.2555123217,2.4545,2.4566,2.4515,2.4515,731193.2555
2007-12-04 11:30:00,24.03,24.04,23.98,23.99,725680.9338521401,2.4515,2.4525,2.4464,2.4474,725680.9339
2007-12-04 11:40:00,23.98,24.04,23.97,24.03,508430.6095979248,2.4464,2.4525,2.4453,2.4515,508430.6096
2007-12-04 11:50:00,24.03,24.07,24.01,24.05,503891.0505836576,2.4515,2.4555,2.4494,2.4535,503891.0506
2007-12-04 12:00:00,24.06,24.13,24.06,24.11,529831.3878080415,2.4545,2.4617,2.4545,2.4596,529831.3878
2007-12-04 12:10:00,24.11,24.12,24.06,24.06,336575.8754863813,2.4596,2.4606,2.4545,2.4545,336575.8755
2007-12-04 12:20:00,24.06,24.06,24.04,24.05,518158.2360570688,2.4545,2.4545,2.4525,2.4535,518158.2361
2007-12-04 12:30:00,24.05,24.05,24.0,24.0,388132.2957198444,2.4535,2.4535,2.4484,2.4484,388132.2957
2007-12-04 12:40:00,24.0,24.03,23.98,24.03,677042.8015564203,2.4484,2.4515,2.4464,2.4515,677042.8016
2007-12-04 12:50:00,24.02,24.03,24.02,24.02,442607.0038910506,2.4504,2.4515,2.4504,2.4504,442607.0039
2007-12-04 13:00:00,24.02,24.03,23.99,24.0,520752.2697795071,2.4504,2.4515,2.4474,2.4484,520752.2698
2007-12-04 13:10:00,24.0,24.02,23.99,24.02,266212.71076524,2.4484,2.4504,2.4474,2.4504,266212.7108
2007-12-04 13:20:00,24.01,24.03,24.01,24.01,397859.92217898834,2.4494,2.4515,2.4494,2.4494,397859.9222
2007-12-04 13:30:00,24.02,24.03,24.01,24.02,355382.6199740597,2.4504,2.4515,2.4494,2.4504,355382.62
2007-12-04 13:40:00,24.02,24.02,23.99,23.99,331063.5538261997,2.4504,2.4504,2.4474,2.4474,331063.5538
2007-12-04 13:50:00,23.99,24.0,23.98,23.99,405966.2775616083,2.4474,2.4484,2.4464,2.4474,405966.2776
2007-12-04 14:00:00,23.99,24.0,23.97,23.99,595654.9935149157,2.4474,2.4484,2.4453,2.4474,595654.9935
2007-12-04 14:10:00,23.99,24.01,23.98,24.0,448443.57976653695,2.4474,2.4494,2.4464,2.4484,448443.5798
2007-12-04 14:20:00,23.99,24.01,23.95,23.97,388780.80415045394,2.4474,2.4494,2.4433,2.4453,388780.8042
2007-12-04 14:30:00,23.98,24.0,23.96,23.99,371271.0765239948,2.4464,2.4484,2.4443,2.4474,371271.0765
2007-12-04 14:40:00,23.99,23.99,23.96,23.98,437418.9364461738,2.4474,2.4474,2.4443,2.4464,437418.9364
2007-12-04 14:50:00,23.98,24.0,23.97,23.99,444876.78339818417,2.4464,2.4484,2.4453,2.4474,444876.7834
2007-12-04 15:00:00,23.99,23.99,23.95,23.95,588845.6549935149,2.4474,2.4474,2.4433,2.4433,588845.655
2007-12-04 15:10:00,23.95,23.97,23.93,23.93,893320.3631647212,2.4433,2.4453,2.4413,2.4413,893320.3632
2007-12-04 15:20:00,23.93,23.98,23.93,23.95,979896.2386511024,2.4413,2.4464,2.4413,2.4433,979896.2387
2007-12-04 15:30:00,23.95,23.95,23.92,23.92,891050.5836575875,2.4433,2.4433,2.4402,2.4402,891050.5837
2007-12-04 15:40:00,23.92,23.93,23.87,23.89,1789234.7600518807,2.4402,2.4413,2.4351,2.4372,1789234.7601
2007-12-04 15:50:00,23.89,23.95,23.87,23.88,2944876.7833981845,2.4372,2.4433,2.4351,2.4362,2944876.7834
2007-12-05 09:30:00,24.05,24.05,23.92,23.99,1695849.546044099,2.4535,2.4535,2.4402,2.4474,1695849.546
2007-12-05 09:40:00,23.98,24.12,23.98,24.05,679312.5810635538,2.4464,2.4606,2.4464,2.4535,679312.5811
2007-12-05 09:50:00,24.05,24.06,23.97,24.0,1079766.536964981,2.4535,2.4545,2.4453,2.4484,1079766.537
2007-12-05 10:00:00,24.0,24.04,23.96,24.0,1209143.968871595,2.4484,2.4525,2.4443,2.4484,1209143.9689
2007-12-05 10:10:00,24.0,24.02,23.97,23.99,754863.813229572,2.4484,2.4504,2.4453,2.4474,754863.8132
2007-12-05 10:20:00,23.99,24.01,23.98,23.99,1264591.439688716,2.4474,2.4494,2.4464,2.4474,1264591.4397
2007-12-05 10:30:00,23.99,24.01,23.97,23.99,1111543.450064851,2.4474,2.4494,2.4453,2.4474,1111543.4501
2007-12-05 10:40:00,23.99,24.0,23.97,23.98,558041.504539559,2.4474,2.4484,2.4453,2.4464,558041.5045
2007-12-05 10:50:00,23.98,23.98,23.97,23.98,604734.11154345,2.4464,2.4464,2.4453,2.4464,604734.1115
2007-12-05 11:00:00,23.98,24.05,23.98,24.03,799286.6407263294,2.4464,2.4535,2.4464,2.4515,799286.6407
2007-12-05 11:10:00,24.03,24.05,24.0,24.0,756160.8300907912,2.4515,2.4535,2.4484,2.4484,756160.8301
2007-12-05 11:20:00,24.0,24.03,23.97,24.02,555123.2166018159,2.4484,2.4515,2.4453,2.4504,555123.2166
2007-12-05 11:30:00,24.02,24.02,23.98,24.01,500972.7626459144,2.4504,2.4504,2.4464,2.4494,500972.7626
2007-12-05 11:40:00,24.01,24.08,24.0,24.08,1089494.1634241245,2.4494,2.4566,2.4484,2.4566,1089494.1634
2007-12-05 11:50:00,24.08,24.08,24.0,24.01,496433.2036316472,2.4566,2.4566,2.4484,2.4494,496433.2036
2007-12-05 12:00:00,24.01,24.02,23.97,23.98,490272.37354085606,2.4494,2.4504,2.4453,2.4464,490272.3735
2007-12-05 12:10:00,23.98,23.99,23.96,23.99,281128.4046692607,2.4464,2.4474,2.4443,2.4474,281128.4047
2007-12-05 12:20:00,23.99,24.0,23.95,23.95,324254.21530479897,2.4474,2.4484,2.4433,2.4433,324254.2153
2007-12-05 12:30:00,23.95,23.97,23.93,23.95,369001.2970168612,2.4433,2.4453,2.4413,2.4433,369001.297
2007-12-05 12:40:00,23.96,23.99,23.95,23.98,334954.60440985736,2.4443,2.4474,2.4433,2.4464,334954.6044
2007-12-05 12:50:00,23.98,24.01,23.98,23.99,669909.2088197147,2.4464,2.4494,2.4464,2.4474,669909.2088
2007-12-05 13:00:00,23.99,24.0,23.93,23.93,442282.7496757458,2.4474,2.4484,2.4413,2.4413,442282.7497
2007-12-05 13:10:00,23.93,23.93,23.87,23.9,1005188.0674448768,2.4413,2.4413,2.4351,2.4382,1005188.0674
2007-12-05 13:20:00,23.9,23.95,23.89,23.94,397535.6679636836,2.4382,2.4433,2.4372,2.4423,397535.668
2007-12-05 13:30:00,23.94,23.95,23.93,23.95,355382.6199740597,2.4423,2.4433,2.4413,2.4433,355382.62
2007-12-05 13:40:00,23.95,23.95,23.93,23.95,227302.20492866408,2.4433,2.4433,2.4413,2.4433,227302.2049
2007-12-05 13:50:00,23.95,23.95,23.94,23.95,387159.53307393,2.4433,2.4433,2.4423,2.4433,387159.5331
2007-12-05 14:00:00,23.95,23.95,23.92,23.94,458495.46044098574,2.4433,2.4433,2.4402,2.4423,458495.4604
2007-12-05 14:10:00,23.94,24.0,23.94,24.0,208819.7146562905,2.4423,2.4484,2.4423,2.4484,208819.7147
2007-12-05 14:20:00,24.0,24.0,23.9,23.94,572957.1984435798,2.4484,2.4484,2.4382,2.4423,572957.1984
2007-12-05 14:30:00,23.94,23.98,23.94,23.96,375486.3813229572,2.4423,2.4464,2.4423,2.4443,375486.3813
2007-12-05 14:40:00,23.96,23.98,23.94,23.94,301556.42023346305,2.4443,2.4464,2.4423,2.4423,301556.4202
2007-12-05 14:50:00,23.94,23.95,23.89,23.91,484435.7976653696,2.4423,2.4433,2.4372,2.4392,484435.7977
2007-12-05 15:00:00,23.91,23.91,23.89,23.91,681258.1063553826,2.4392,2.4392,2.4372,2.4392,681258.1064
2007-12-05 15:10:00,23.9,23.96,23.9,23.96,840791.1802853438,2.4382,2.4443,2.4382,2.4443,840791.1803
2007-12-05 15:20:00,23.96,24.02,23.96,23.98,592412.4513618677,2.4443,2.4504,2.4443,2.4464,592412.4514
2007-12-05 15:30:00,23.98,23.99,23.94,23.98,543125.8106355383,2.4464,2.4474,2.4423,2.4464,543125.8106
2007-12-05 15:40:00,23.98,24.02,23.98,24.0,1047016.861219196,2.4464,2.4504,2.4464,2.4484,1047016.8612
2007-12-05 15:50:00,24.0,24.01,23.97,23.99,2108625.162127108,2.4484,2.4494,2.4453,2.4474,2108625.1621
2007-12-06 09:30:00,23.92,24.01,23.91,23.95,976653.6964980544,2.4402,2.4494,2.4392,2.4433,976653.6965
2007-12-06 09:40:00,23.95,23.95,23.87,23.89,805123.2166018159,2.4433,2.4433,2.4351,2.4372,805123.2166
2007-12-06 09:50:00,23.9,23.99,23.89,23.93,1058690.0129701686,2.4382,2.4474,2.4372,2.4413,1058690.013
2007-12-06 10:00:00,23.93,23.97,23.91,23.93,457522.69779507135,2.4413,2.4453,2.4392,2.4413,457522.6978
2007-12-06 10:10:00,23.93,23.95,23.9,23.91,504215.3047989624,2.4413,2.4433,2.4382,2.4392,504215.3048
2007-12-06 10:20:00,23.91,23.91,23.85,23.89,732814.5265888456,2.4392,2.4392,2.4331,2.4372,732814.5266
2007-12-06 10:30:00,23.89,23.93,23.88,23.93,468871.59533073934,2.4372,2.4413,2.4362,2.4413,468871.5953
2007-12-06 10:40:00,23.93,23.94,23.92,23.92,457198.44357976655,2.4413,2.4423,2.4402,2.4402,457198.4436
2007-12-06 10:50:00,23.92,23.99,23.92,23.96,906939.0402075228,2.4402,2.4474,2.4402,2.4443,906939.0402
2007-12-06 11:00:00,23.96,23.97,23.92,23.92,397211.4137483788,2.4443,2.4453,2.4402,2.4402,397211.4137
2007-12-06 11:10:00,23.92,23.94,23.92,23.94,457522.69779507135,2.4402,2.4423,2.4402,2.4423,457522.6978
2007-12-06 11:20:00,23.94,23.99,23.92,23.96,459792.4773022049,2.4423,2.4474,2.4402,2.4443,459792.4773
2007-12-06 11:30:00,23.96,23.97,23.9,23.9,436446.1738002594,2.4443,2.4453,2.4382,2.4382,436446.1738
2007-12-06 11:40:00,23.91,23.91,23.86,23.86,503242.542153048,2.4392,2.4392,2.4341,2.4341,503242.5422
2007-12-06 11:50:00,23.86,23.87,23.84,23.84,398832.68482490274,2.4341,2.4351,2.4321,2.4321,398832.6848
2007-12-06 12:00:00,23.84,23.9,23.84,23.84,605382.6199740596,2.4321,2.4382,2.4321,2.4321,605382.62
2007-12-06 12:10:00,23.84,23.84,23.83,23.83,381971.4656290532,2.4321,2.4321,2.4311,2.4311,381971.4656
2007-12-06 12:20:00,23.84,23.86,23.83,23.85,366407.2632944228,2.4321,2.4341,2.4311,2.4331,366407.2633
2007-12-06 12:30:00,23.85,23.89,23.84,23.84,505512.3216601816,2.4331,2.4372,2.4321,2.4321,505512.3217
2007-12-06 12:40:00,23.84,23.87,23.84,23.86,321011.673151751,2.4321,2.4351,2.4321,2.4341,321011.6732
2007-12-06 12:50:00,23.86,23.88,23.85,23.88,284370.9468223087,2.4341,2.4362,2.4331,2.4362,284370.9468
2007-12-06 13:00:00,23.88,23.89,23.86,23.87,249027.2373540856,2.4362,2.4372,2.4341,2.4351,249027.2374
2007-12-06 13:10:00,23.87,23.88,23.86,23.86,213035.0194552529,2.4351,2.4362,2.4341,2.4341,213035.0195
2007-12-06 13:20:00,23.86,23.88,23.86,23.88,236381.32295719848,2.4341,2.4362,2.4341,2.4362,236381.323
2007-12-06 13:30:00,23.88,23.89,23.87,23.88,373865.1102464333,2.4362,2.4372,2.4351,2.4362,373865.1102
2007-12-06 13:40:00,23.88,23.89,23.87,23.88,240596.62775616083,2.4362,2.4372,2.4351,2.4362,240596.6278
2007-12-06 13:50:00,23.88,23.88,23.84,23.85,393968.8715953308,2.4362,2.4362,2.4321,2.4331,393968.8716
2007-12-06 14:00:00,23.85,23.85,23.83,23.83,451361.8677042802,2.4331,2.4331,2.4311,2.4311,451361.8677
2007-12-06 14:10:00,23.83,23.85,23.83,23.85,363813.2295719845,2.4311,2.4331,2.4311,2.4331,363813.2296
2007-12-06 14:20:00,23.85,23.86,23.83,23.85,334954.60440985736,2.4331,2.4341,2.4311,2.4331,334954.6044
2007-12-06 14:30:00,23.85,23.89,23.85,23.87,530479.8962386511,2.4331,2.4372,2.4331,2.4351,530479.8962
2007-12-06 14:40:00,23.87,23.93,23.87,23.93,456549.93514915695,2.4351,2.4413,2.4351,2.4413,456549.9351
2007-12-06 14:50:00,23.93,23.94,23.92,23.92,413424.1245136187,2.4413,2.4423,2.4402,2.4402,413424.1245
2007-12-06 15:00:00,23.92,23.93,23.91,23.92,685797.6653696498,2.4402,2.4413,2.4392,2.4402,685797.6654
2007-12-06 15:10:00,23.92,23.92,23.9,23.91,537937.7431906615,2.4402,2.4402,2.4382,2.4392,537937.7432
2007-12-06 15:20:00,23.92,23.97,23.91,23.97,883916.990920882,2.4402,2.4453,2.4392,2.4453,883916.9909
2007-12-06 15:30:00,23.97,24.0,23.96,23.98,1305771.7250324255,2.4453,2.4484,2.4443,2.4464,1305771.725
2007-12-06 15:40:00,23.98,24.0,23.92,23.99,974059.6627756162,2.4464,2.4484,2.4402,2.4474,974059.6628
2007-12-06 15:50:00,23.99,24.01,23.97,23.98,1916990.9208819715,2.4474,2.4494,2.4453,2.4464,1916990.9209
2007-12-07 09:30:00,24.09,24.11,23.99,24.06,1650129.701686122,2.4576,2.4596,2.4474,2.4545,1650129.7017
2007-12-07 09:40:00,24.06,24.07,24.02,24.05,915045.3955901428,2.4545,2.4555,2.4504,2.4535,915045.3956
2007-12-07 09:50:00,24.05,24.08,24.02,24.06,821660.1815823606,2.4535,2.4566,2.4504,2.4545,821660.1816
2007-12-07 10:00:00,24.06,24.11,24.06,24.11,887483.7872892348,2.4545,2.4596,2.4545,2.4596,887483.7873
2007-12-07 10:10:00,24.12,24.18,24.05,24.08,947146.5629053178,2.4606,2.4668,2.4535,2.4566,947146.5629
2007-12-07 10:20:00,24.07,24.11,24.0,24.02,760051.8806744488,2.4555,2.4596,2.4484,2.4504,760051.8807
2007-12-07 10:30:00,24.02,24.02,23.93,23.96,519130.9987029832,2.4504,2.4504,2.4413,2.4443,519130.9987
2007-12-07 10:40:00,23.96,23.96,23.91,23.92,864137.4837872892,2.4443,2.4443,2.4392,2.4402,864137.4838
2007-12-07 10:50:00,23.92,23.92,23.86,23.89,527237.3540856031,2.4402,2.4402,2.4341,2.4372,527237.3541
2007-12-07 11:00:00,23.89,23.96,23.89,23.93,653372.24383917,2.4372,2.4443,2.4372,2.4413,653372.2438
2007-12-07 11:10:00,23.94,23.94,23.86,23.89,519130.9987029832,2.4423,2.4423,2.4341,2.4372,519130.9987
2007-12-07 11:20:00,23.89,23.95,23.88,23.92,341763.9429312581,2.4372,2.4433,2.4362,2.4402,341763.9429
2007-12-07 11:30:00,23.93,23.97,23.93,23.96,332036.3164721141,2.4413,2.4453,2.4413,2.4443,332036.3165
2007-12-07 11:40:00,23.96,24.02,23.96,24.01,261997.40596627755,2.4443,2.4504,2.4443,2.4494,261997.406
2007-12-07 11:50:00,24.01,24.02,23.95,23.96,341763.9429312581,2.4494,2.4504,2.4433,2.4443,341763.9429
2007-12-07 12:00:00,23.96,23.96,23.93,23.93,383916.990920882,2.4443,2.4443,2.4413,2.4413,383916.9909
2007-12-07 12:10:00,23.92,23.98,23.92,23.96,566472.1141374838,2.4402,2.4464,2.4402,2.4443,566472.1141
2007-12-07 12:20:00,23.96,24.02,23.95,24.02,301880.67444876785,2.4443,2.4504,2.4433,2.4504,301880.6744
2007-12-07 12:30:00,24.02,24.02,23.95,23.96,738326.8482490273,2.4504,2.4504,2.4433,2.4443,738326.8482
2007-12-07 12:40:00,23.96,23.98,23.95,23.97,273346.3035019455,2.4443,2.4464,2.4433,2.4453,273346.3035
2007-12-07 12:50:00,23.98,23.98,23.93,23.93,226977.95071335929,2.4464,2.4464,2.4413,2.4413,226977.9507
2007-12-07 13:00:00,23.93,23.95,23.91,23.94,324254.21530479897,2.4413,2.4433,2.4392,2.4423,324254.2153
2007-12-07 13:10:00,23.94,23.97,23.94,23.97,281128.4046692607,2.4423,2.4453,2.4423,2.4453,281128.4047
2007-12-07 13:20:00,23.97,24.03,23.95,24.03,394293.1258106356,2.4453,2.4515,2.4433,2.4515,394293.1258
2007-12-07 13:30:00,24.03,24.05,23.98,23.98,356031.1284046693,2.4515,2.4535,2.4464,2.4464,356031.1284
2007-12-07 13:40:00,23.98,24.01,23.96,24.01,473411.1543450065,2.4464,2.4494,2.4443,2.4494,473411.1543
2007-12-07 13:50:00,24.0,24.01,23.99,24.0,272049.2866407263,2.4484,2.4494,2.4474,2.4484,272049.2866
2007-12-07 14:00:00,24.0,24.01,23.96,23.97,391050.58365758753,2.4484,2.4494,2.4443,2.4453,391050.5837
2007-12-07 14:10:00,23.97,23.99,23.91,23.95,401102.4643320363,2.4453,2.4474,2.4392,2.4433,401102.4643
2007-12-07 14:20:00,23.95,24.04,23.95,24.03,776588.8456549936,2.4433,2.4525,2.4433,2.4515,776588.8457
2007-12-07 14:30:00,24.03,24.04,23.98,24.03,452658.8845654994,2.4515,2.4525,2.4464,2.4515,452658.8846
2007-12-07 14:40:00,24.04,24.06,24.03,24.04,318741.8936446174,2.4525,2.4545,2.4515,2.4525,318741.8936
2007-12-07 14:50:00,24.04,24.04,23.93,23.95,700389.1050583657,2.4525,2.4525,2.4413,2.4433,700389.1051
2007-12-07 15:00:00,23.96,24.0,23.95,23.98,422503.24254215305,2.4443,2.4484,2.4433,2.4464,422503.2425
2007-12-07 15:10:00,23.98,24.01,23.95,23.95,531776.9130998703,2.4464,2.4494,2.4433,2.4433,531776.9131
2007-12-07 15:20:00,23.96,23.98,23.93,23.94,585927.3670557718,2.4443,2.4464,2.4413,2.4423,585927.3671
2007-12-07 15:30:00,23.94,23.95,23.9,23.92,1003242.542153048,2.4423,2.4433,2.4382,2.4402,1003242.5422
2007-12-07 15:40:00,23.92,23.94,23.89,23.93,1076199.7405966278,2.4402,2.4423,2.4372,2.4413,1076199.7406
2007-12-07 15:50:00,23.93,23.95,23.92,23.95,1231841.7639429313,2.4413,2.4433,2.4402,2.4433,1231841.7639
2007-12-10 09:30:00,24.05,24.08,23.93,23.96,1037289.234760052,2.4535,2.4566,2.4413,2.4443,1037289.2348
2007-12-10 09:40:00,23.96,24.05,23.96,23.97,360894.94163424126,2.4443,2.4535,2.4443,2.4453,360894.9416
2007-12-10 09:50:00,23.97,24.0,23.96,23.98,544747.0817120622,2.4453,2.4484,2.4443,2.4464,544747.0817
2007-12-10 10:00:00,23.98,24.04,23.97,24.03,559338.5214007782,2.4464,2.4525,2.4453,2.4515,559338.5214
2007-12-10 10:10:00,24.03,24.08,23.99,24.05,621595.3307392997,2.4515,2.4566,2.4474,2.4535,621595.3307
2007-12-10 10:20:00,24.05,24.05,24.01,24.04,369325.551232166,2.4535,2.4535,2.4494,2.4525,369325.5512
2007-12-10 10:30:00,24.03,24.05,23.99,23.99,601491.5693904021,2.4515,2.4535,2.4474,2.4474,601491.5694
2007-12-10 10:40:00,23.99,24.02,23.96,23.98,578793.7743190662,2.4474,2.4504,2.4443,2.4464,578793.7743
2007-12-10 10:50:00,23.99,24.01,23.97,23.99,517185.4734111544,2.4474,2.4494,2.4453,2.4474,517185.4734
2007-12-10 11:00:00,23.99,23.99,23.97,23.99,353112.8404669261,2.4474,2.4474,2.4453,2.4474,353112.8405
2007-12-10 11:10:00,23.99,24.02,23.99,23.99,226977.95071335929,2.4474,2.4504,2.4474,2.4474,226977.9507
2007-12-10 11:20:00,23.99,24.02,23.98,24.01,248378.728923476,2.4474,2.4504,2.4464,2.4494,248378.7289
2007-12-10 11:30:00,24.01,24.04,24.0,24.04,178664.07263294424,2.4494,2.4525,2.4484,2.4525,178664.0726
2007-12-10 11:40:00,24.04,24.06,24.04,24.05,294098.57328145264,2.4525,2.4545,2.4525,2.4535,294098.5733
2007-12-10 11:50:00,24.05,24.06,24.04,24.04,232166.01815823605,2.4535,2.4545,2.4525,2.4525,232166.0182
2007-12-10 12:00:00,24.04,24.06,24.04,24.05,178015.56420233464,2.4525,2.4545,2.4525,2.4535,178015.5642
2007-12-10 12:10:00,24.06,24.06,24.03,24.05,227302.20492866408,2.4545,2.4545,2.4515,2.4535,227302.2049
2007-12-10 12:20:00,24.05,24.06,24.04,24.04,279182.87937743193,2.4535,2.4545,2.4525,2.4525,279182.8794
2007-12-10 12:30:00,24.05,24.06,24.04,24.05,128728.9234760052,2.4535,2.4545,2.4525,2.4535,128728.9235
2007-12-10 12:40:00,24.05,24.09,24.04,24.09,470817.1206225681,2.4535,2.4576,2.4525,2.4576,470817.1206
2007-12-10 12:50:00,24.09,24.13,24.09,24.1,385862.5162127108,2.4576,2.4617,2.4576,2.4586,385862.5162
2007-12-10 13:00:00,24.1,24.15,24.1,24.15,374837.8728923476,2.4586,2.4637,2.4586,2.4637,374837.8729
2007-12-10 13:10:00,24.15,24.18,24.14,24.16,545719.8443579767,2.4637,2.4668,2.4627,2.4647,545719.8444
2007-12-10 13:20:00,24.16,24.17,24.14,24.14,442931.2581063554,2.4647,2.4657,2.4627,2.4627,442931.2581
2007-12-10 13:30:00,24.14,24.16,24.14,24.16,357652.3994811933,2.4627,2.4647,2.4627,2.4647,357652.3995
2007-12-10 13:40:00,24.16,24.17,24.15,24.16,401102.4643320363,2.4647,2.4657,2.4637,2.4647,401102.4643
2007-12-10 13:50:00,24.16,24.17,24.12,24.16,507457.8469520104,2.4647,2.4657,2.4606,2.4647,507457.847
2007-12-10 14:00:00,24.16,24.17,24.15,24.16,360246.43320363166,2.4647,2.4657,2.4637,2.4647,360246.4332
2007-12-10 14:10:00,24.17,24.17,24.14,24.15,392996.1089494164,2.4657,2.4657,2.4627,2.4637,392996.1089
2007-12-10 14:20:00,24.15,24.16,24.13,24.14,335278.85862516216,2.4637,2.4647,2.4617,2.4627,335278.8586
2007-12-10 14:30:00,24.14,24.15,24.13,24.14,279831.3878080416,2.4627,2.4637,2.4617,2.4627,279831.3878
2007-12-10 14:40:00,24.14,24.14,24.12,24.12,416990.9208819715,2.4627,2.4627,2.4606,2.4606,416990.9209
2007-12-10 14:50:00,24.12,24.12,24.04,24.06,576848.2490272374,2.4606,2.4606,2.4525,2.4545,576848.249
2007-12-10 15:00:00,24.06,24.11,24.05,24.11,528534.3709468223,2.4545,2.4596,2.4535,2.4596,528534.3709
2007-12-10 15:10:00,24.11,24.11,24.04,24.04,450389.1050583658,2.4596,2.4596,2.4525,2.4525,450389.1051
2007-12-10 15:20:00,24.04,24.07,24.04,24.05,641699.0920881971,2.4525,2.4555,2.4525,2.4535,641699.0921
2007-12-10 15:30:00,24.04,24.1,24.03,24.1,663748.3787289235,2.4525,2.4586,2.4515,2.4586,663748.3787
2007-12-10 15:40:00,24.1,24.12,24.08,24.12,916342.412451362,2.4586,2.4606,2.4566,2.4606,916342.4125
2007-12-10 15:50:00,24.11,24.15,24.09,24.12,1540531.7769131,2.4596,2.4637,2.4576,2.4606,1540531.7769
2007-12-11 09:30:00,23.97,24.16,23.97,24.09,1187418.9364461738,2.4453,2.4647,2.4453,2.4576,1187418.9364
2007-12-11 09:40:00,24.09,24.13,24.07,24.1,835927.3670557718,2.4576,2.4617,2.4555,2.4586,835927.3671
2007-12-11 09:50:00,24.1,24.13,24.06,24.06,372892.3476005189,2.4586,2.4617,2.4545,2.4545,372892.3476
2007-12-11 10:00:00,24.06,24.09,24.03,24.04,623865.1102464332,2.4545,2.4576,2.4515,2.4525,623865.1102
2007-12-11 10:10:00,24.04,24.06,23.98,24.06,601815.8236057069,2.4525,2.4545,2.4464,2.4545,601815.8236
2007-12-11 10:20:00,24.05,24.1,24.04,24.09,515888.4565499352,2.4535,2.4586,2.4525,2.4576,515888.4565
2007-12-11 10:30:00,24.09,24.1,24.06,24.1,386186.7704280156,2.4576,2.4586,2.4545,2.4586,386186.7704
2007-12-11 10:40:00,24.09,24.1,24.06,24.07,440661.4785992218,2.4576,2.4586,2.4545,2.4555,440661.4786
2007-12-11 10:50:00,24.07,24.08,24.05,24.05,369974.0596627756,2.4555,2.4566,2.4535,2.4535,369974.0597
2007-12-11 11:00:00,24.05,24.06,24.02,24.04,436446.1738002594,2.4535,2.4545,2.4504,2.4525,436446.1738
2007-12-11 11:10:00,24.04,24.07,24.02,24.07,317120.6225680934,2.4525,2.4555,2.4504,2.4555,317120.6226
2007-12-11 11:20:00,24.07,24.11,24.07,24.11,310959.7924773022,2.4555,2.4596,2.4555,2.4596,310959.7925
2007-12-11 11:30:00,24.11,24.12,24.09,24.1,265239.9481193256,2.4596,2.4606,2.4576,2.4586,265239.9481
2007-12-11 11:40:00,24.1,24.11,24.1,24.11,206874.1893644617,2.4586,2.4596,2.4586,2.4596,206874.1894
2007-12-11 11:50:00,24.11,24.11,24.07,24.09,258754.8638132296,2.4596,2.4596,2.4555,2.4576,258754.8638
2007-12-11 12:00:00,24.09,24.12,24.09,24.1,287937.7431906615,2.4576,2.4606,2.4576,2.4586,287937.7432
2007-12-11 12:10:00,24.11,24.11,24.07,24.08,231841.76394293123,2.4596,2.4596,2.4555,2.4566,231841.7639
2007-12-11 12:20:00,24.08,24.11,24.07,24.07,385214.0077821012,2.4566,2.4596,2.4555,2.4555,385214.0078
2007-12-11 12:30:00,24.07,24.08,24.06,24.07,208819.7146562905,2.4555,2.4566,2.4545,2.4555,208819.7147
2007-12-11 12:40:00,24.08,24.09,24.07,24.09,241245.13618677045,2.4566,2.4576,2.4555,2.4576,241245.1362
2007-12-11 12:50:00,24.08,24.1,24.08,24.1,260051.8806744488,2.4566,2.4586,2.4566,2.4586,260051.8807
2007-12-11 13:00:00,24.1,24.12,24.08,24.09,148832.68482490274,2.4586,2.4606,2.4566,2.4576,148832.6848
2007-12-11 13:10:00,24.09,24.11,24.07,24.1,203307.3929961089,2.4576,2.4596,2.4555,2.4586,203307.393
2007-12-11 13:20:00,24.1,24.1,24.06,24.08,170233.46303501946,2.4586,2.4586,2.4545,2.4566,170233.463
2007-12-11 13:30:00,24.08,24.09,24.06,24.07,160181.5823605707,2.4566,2.4576,2.4545,2.4555,160181.5824
2007-12-11 13:40:00,24.08,24.09,24.07,24.08,303826.19974059664,2.4566,2.4576,2.4555,2.4566,303826.1997
2007-12-11 13:50:00,24.09,24.11,24.05,24.1,336251.6212710765,2.4576,2.4596,2.4535,2.4586,336251.6213
2007-12-11 14:00:00,24.11,24.12,24.1,24.11,381971.4656290532,2.4596,2.4606,2.4586,2.4596,381971.4656
2007-12-11 14:10:00,24.11,24.14,23.98,24.05,1030155.6420233464,2.4596,2.4627,2.4464,2.4535,1030155.642
2007-12-11 14:20:00,24.05,24.12,23.91,23.93,1173476.0051880674,2.4535,2.4606,2.4392,2.4413,1173476.0052
2007-12-11 14:30:00,23.93,23.98,23.89,23.97,1180609.597924773,2.4413,2.4464,2.4372,2.4453,1180609.5979
2007-12-11 14:40:00,23.97,23.99,23.89,23.98,1050259.403372244,2.4453,2.4474,2.4372,2.4464,1050259.4034
2007-12-11 14:50:00,23.96,24.03,23.93,24.01,788910.5058365759,2.4443,2.4515,2.4413,2.4494,788910.5058
2007-12-11 15:00:00,24.01,24.01,23.93,23.98,870946.82230869,2.4494,2.4494,2.4413,2.4464,870946.8223
2007-12-11 15:10:00,23.98,23.98,23.86,23.87,1091115.4345006486,2.4464,2.4464,2.4341,2.4351,1091115.4345
2007-12-11 15:20:00,23.86,23.93,23.86,23.91,980544.747081712,2.4341,2.4413,2.4341,2.4392,980544.7471
2007-12-11 15:30:00,23.92,23.94,23.8,23.8,1189364.4617380027,2.4402,2.4423,2.428,2.428,1189364.4617
2007-12-11 15:40:00,23.8,23.85,23.76,23.77,1290531.7769131,2.428,2.4331,2.4239,2.4249,1290531.7769
2007-12-11 15:50:00,23.77,23.81,23.75,23.78,2427042.8015564205,2.4249,2.429,2.4229,2.426,2427042.8016
2007-12-12 09:30:00,24.02,24.18,23.84,24.17,3054150.4539559013,2.4504,2.4668,2.4321,2.4657,3054150.454
2007-12-12 09:40:00,24.17,24.18,23.99,24.12,1506809.3385214007,2.4657,2.4668,2.4474,2.4606,1506809.3385
2007-12-12 09:50:00,24.12,24.14,24.1,24.11,980869.0012970167,2.4606,2.4627,2.4586,2.4596,980869.0013
2007-12-12 10:00:00,24.11,24.16,24.11,24.12,1013942.9312581064,2.4596,2.4647,2.4596,2.4606,1013942.9313
2007-12-12 10:10:00,24.12,24.13,24.09,24.09,854409.8573281453,2.4606,2.4617,2.4576,2.4576,854409.8573
2007-12-12 10:20:00,24.09,24.14,24.09,24.12,573281.4526588846,2.4576,2.4627,2.4576,2.4606,573281.4527
2007-12-12 10:30:00,24.12,24.13,24.09,24.09,1052204.9286640726,2.4606,2.4617,2.4576,2.4576,1052204.9287
2007-12-12 10:40:00,24.09,24.1,24.04,24.05,1080739.2996108949,2.4576,2.4586,2.4525,2.4535,1080739.2996
2007-12-12 10:50:00,24.05,24.1,24.02,24.08,992866.4072632944,2.4535,2.4586,2.4504,2.4566,992866.4073
2007-12-12 11:00:00,24.08,24.11,24.08,24.09,705252.9182879378,2.4566,2.4596,2.4566,2.4576,705252.9183
2007-12-12 11:10:00,24.09,24.13,24.09,24.1,690337.224383917,2.4576,2.4617,2.4576,2.4586,690337.2244
2007-12-12 11:20:00,24.1,24.14,24.1,24.13,668287.9377431907,2.4586,2.4627,2.4586,2.4617,668287.9377
2007-12-12 11:30:00,24.14,24.17,24.09,24.16,898508.4306095979,2.4627,2.4657,2.4576,2.4647,898508.4306
2007-12-12 11:40:00,24.16,24.17,24.07,24.16,1160181.5823605708,2.4647,2.4657,2.4555,2.4647,1160181.5824
2007-12-12 11:50:00,24.16,24.17,24.13,24.14,630998.7029831388,2.4647,2.4657,2.4617,2.4627,630998.703
2007-12-12 12:00:00,24.14,24.14,24.1,24.13,668287.9377431907,2.4627,2.4627,2.4586,2.4617,668287.9377
2007-12-12 12:10:00,24.12,24.16,24.12,24.14,394941.6342412452,2.4606,2.4647,2.4606,2.4627,394941.6342
2007-12-12 12:20:00,24.14,24.15,24.12,24.12,526588.8456549936,2.4627,2.4637,2.4606,2.4606,526588.8457
2007-12-12 12:30:00,24.12,24.12,24.05,24.06,630350.1945525293,2.4606,2.4606,2.4535,2.4545,630350.1946
2007-12-12 12:40:00,24.06,24.07,24.0,24.0,1656290.5317769132,2.4545,2.4555,2.4484,2.4484,1656290.5318
2007-12-12 12:50:00,24.0,24.09,23.99,24.08,598573.2814526589,2.4484,2.4576,2.4474,2.4566,598573.2815
2007-12-12 13:00:00,24.08,24.11,24.07,24.1,684500.6485084306,2.4566,2.4596,2.4555,2.4586,684500.6485
2007-12-12 13:10:00,24.1,24.11,24.08,24.09,467898.83268482494,2.4586,2.4596,2.4566,2.4576,467898.8327
2007-12-12 13:20:00,24.1,24.1,24.08,24.09,269779.50713359274,2.4586,2.4586,2.4566,2.4576,269779.5071
2007-12-12 13:30:00,24.09,24.12,24.08,24.11,606679.6368352788,2.4576,2.4606,2.4566,2.4596,606679.6368
2007-12-12 13:40:00,24.11,24.12,24.1,24.1,587548.6381322957,2.4596,2.4606,2.4586,2.4586,587548.6381
2007-12-12 13:50:00,24.1,24.1,24.07,24.08,438391.6990920882,2.4586,2.4586,2.4555,2.4566,438391.6991
2007-12-12 14:00:00,24.08,24.11,24.07,24.1,777237.3540856031,2.4566,2.4596,2.4555,2.4586,777237.3541
2007-12-12 14:10:00,24.11,24.11,24.09,24.1,575875.486381323,2.4596,2.4596,2.4576,2.4586,575875.4864
2007-12-12 14:20:00,24.1,24.1,24.04,24.05,771725.0324254215,2.4586,2.4586,2.4525,2.4535,771725.0324
2007-12-12 14:30:00,24.05,24.07,24.03,24.03,831712.0622568093,2.4535,2.4555,2.4515,2.4515,831712.0623
2007-12-12 14:40:00,24.03,24.04,23.99,24.0,870622.5680933852,2.4515,2.4525,2.4474,2.4484,870622.5681
2007-12-12 14:50:00,24.0,24.03,23.94,23.95,820363.1647211413,2.4484,2.4515,2.4423,2.4433,820363.1647
2007-12-12 15:00:00,23.94,23.95,23.84,23.89,1238002.5940337223,2.4423,2.4433,2.4321,2.4372,1238002.594
2007-12-12 15:10:00,23.88,23.89,23.74,23.77,1682230.869001297,2.4362,2.4372,2.4219,2.4249,1682230.869
2007-12-12 15:20:00,23.77,23.81,23.74,23.8,1325875.486381323,2.4249,2.429,2.4219,2.428,1325875.4864
2007-12-12 15:30:00,23.81,23.83,23.75,23.79,1335603.112840467,2.429,2.4311,2.4229,2.427,1335603.1128
2007-12-12 15:40:00,23.78,23.97,23.77,23.97,1722438.3916990922,2.426,2.4453,2.4249,2.4453,1722438.3917
2007-12-12 15:50:00,23.96,24.01,23.93,23.98,2148832.6848249026,2.4443,2.4494,2.4413,2.4464,2148832.6848
2007-12-13 09:30:00,23.89,24.02,23.85,23.99,987354.0856031128,2.4372,2.4504,2.4331,2.4474,987354.0856
2007-12-13 09:40:00,23.99,23.99,23.83,23.85,716601.8158236057,2.4474,2.4474,2.4311,2.4331,716601.8158
2007-12-13 09:50:00,23.85,23.87,23.81,23.81,590142.6718547341,2.4331,2.4351,2.429,2.429,590142.6719
2007-12-13 10:00:00,23.82,23.85,23.78,23.81,672178.9883268483,2.43,2.4331,2.426,2.429,672178.9883
2007-12-13 10:10:00,23.82,23.91,23.82,23.87,516212.71076524,2.43,2.4392,2.43,2.4351,516212.7108
2007-12-13 10:20:00,23.87,23.91,23.84,23.89,359922.17898832686,2.4351,2.4392,2.4321,2.4372,359922.179
2007-12-13 10:30:00,23.89,23.9,23.81,23.83,363488.9753566797,2.4372,2.4382,2.429,2.4311,363488.9754
2007-12-13 10:40:00,23.83,23.88,23.83,23.87,319390.402075227,2.4311,2.4362,2.4311,2.4351,319390.4021
2007-12-13 10:50:00,23.87,23.87,23.76,23.78,358625.1621271077,2.4351,2.4351,2.4239,2.426,358625.1621
2007-12-13 11:00:00,23.78,23.81,23.72,23.77,770752.2697795072,2.426,2.429,2.4198,2.4249,770752.2698
2007-12-13 11:10:00,23.77,23.82,23.75,23.75,451686.121919585,2.4249,2.43,2.4229,2.4229,451686.1219
2007-12-13 11:20:00,23.75,23.78,23.73,23.78,521400.7782101167,2.4229,2.426,2.4209,2.426,521400.7782
2007-12-13 11:30:00,23.78,23.8,23.74,23.77,826199.7405966278,2.426,2.428,2.4219,2.4249,826199.7406
2007-12-13 11:40:00,23.77,23.84,23.77,23.81,604734.11154345,2.4249,2.4321,2.4249,2.429,604734.1115
2007-12-13 11:50:00,23.81,23.86,23.79,23.81,450713.3592736706,2.429,2.4341,2.427,2.429,450713.3593
2007-12-13 12:00:00,23.81,23.88,23.81,23.87,512970.168612192,2.429,2.4362,2.429,2.4351,512970.1686
2007-12-13 12:10:00,23.87,23.89,23.85,23.86,464980.5447470817,2.4351,2.4372,2.4331,2.4341,464980.5447
2007-12-13 12:20:00,23.86,23.88,23.82,23.82,401750.9727626459,2.4341,2.4362,2.43,2.43,401750.9728
2007-12-13 12:30:00,23.82,23.85,23.82,23.85,147535.66796368352,2.43,2.4331,2.43,2.4331,147535.668
2007-12-13 12:40:00,23.84,23.86,23.8,23.81,291828.79377431906,2.4321,2.4341,2.428,2.429,291828.7938
2007-12-13 12:50:00,23.81,23.84,23.77,23.77,249675.7457846952,2.429,2.4321,2.4249,2.4249,249675.7458
2007-12-13 13:00:00,23.78,23.82,23.77,23.82,232490.27237354085,2.426,2.43,2.4249,2.43,232490.2724
2007-12-13 13:10:00,23.82,23.84,23.76,23.77,243839.16990920884,2.43,2.4321,2.4239,2.4249,243839.1699
2007-12-13 13:20:00,23.77,23.81,23.74,23.8,363488.9753566797,2.4249,2.429,2.4219,2.428,363488.9754
2007-12-13 13:30:00,23.81,23.82,23.78,23.78,301232.16601815826,2.429,2.43,2.426,2.426,301232.166
2007-12-13 13:40:00,23.78,23.81,23.76,23.8,337224.38391699095,2.426,2.429,2.4239,2.428,337224.3839
2007-12-13 13:50:00,23.8,23.84,23.8,23.82,335278.85862516216,2.428,2.4321,2.428,2.43,335278.8586
2007-12-13 14:00:00,23.82,23.85,23.8,23.82,369001.2970168612,2.43,2.4331,2.428,2.43,369001.297
2007-12-13 14:10:00,23.83,23.84,23.8,23.84,439364.4617380026,2.4311,2.4321,2.428,2.4321,439364.4617
2007-12-13 14:20:00,23.84,23.89,23.83,23.83,595979.2477302206,2.4321,2.4372,2.4311,2.4311,595979.2477
2007-12-13 14:30:00,23.83,23.85,23.81,23.84,488326.8482490273,2.4311,2.4331,2.429,2.4321,488326.8482
2007-12-13 14:40:00,23.84,23.86,23.84,23.86,345330.7392996109,2.4321,2.4341,2.4321,2.4341,345330.7393
2007-12-13 14:50:00,23.86,23.88,23.82,23.82,375486.3813229572,2.4341,2.4362,2.43,2.43,375486.3813
2007-12-13 15:00:00,23.82,23.88,23.81,23.82,374837.8728923476,2.43,2.4362,2.429,2.43,374837.8729
2007-12-13 15:10:00,23.82,23.83,23.78,23.82,480869.00129701686,2.43,2.4311,2.426,2.43,480869.0013
2007-12-13 15:20:00,23.82,23.9,23.8,23.89,722114.1374837873,2.43,2.4382,2.428,2.4372,722114.1375
2007-12-13 15:30:00,23.89,23.91,23.85,23.85,945201.037613489,2.4372,2.4392,2.4331,2.4331,945201.0376
2007-12-13 15:40:00,23.85,23.93,23.84,23.91,1261997.4059662777,2.4331,2.4413,2.4321,2.4392,1261997.406
2007-12-13 15:50:00,23.91,24.02,23.9,24.0,2233138.7808041507,2.4392,2.4504,2.4382,2.4484,2233138.7808
2007-12-14 09:30:00,23.97,24.01,23.83,23.83,1477626.459143969,2.4453,2.4494,2.4311,2.4311,1477626.4591
2007-12-14 09:40:00,23.83,23.93,23.8,23.89,972762.6459143969,2.4311,2.4413,2.428,2.4372,972762.6459
2007-12-14 09:50:00,23.89,23.9,23.84,23.86,704604.4098573282,2.4372,2.4382,2.4321,2.4341,704604.4099
2007-12-14 10:00:00,23.87,23.92,23.83,23.91,468871.59533073934,2.4351,2.4402,2.4311,2.4392,468871.5953
2007-12-14 10:10:00,23.91,23.92,23.84,23.88,486705.5771725033,2.4392,2.4402,2.4321,2.4362,486705.5772
2007-12-14 10:20:00,23.88,23.89,23.85,23.87,395914.3968871596,2.4362,2.4372,2.4331,2.4351,395914.3969
2007-12-14 10:30:00,23.87,23.89,23.86,23.88,400778.2101167315,2.4351,2.4372,2.4341,2.4362,400778.2101
2007-12-14 10:40:00,23.88,23.93,23.88,23.92,498378.728923476,2.4362,2.4413,2.4362,2.4402,498378.7289
2007-12-14 10:50:00,23.92,23.93,23.86,23.88,451686.121919585,2.4402,2.4413,2.4341,2.4362,451686.1219
2007-12-14 11:00:00,23.88,23.88,23.85,23.86,417963.6835278859,2.4362,2.4362,2.4331,2.4341,417963.6835
2007-12-14 11:10:00,23.86,23.89,23.85,23.88,359922.17898832686,2.4341,2.4372,2.4331,2.4362,359922.179
2007-12-14 11:20:00,23.89,23.9,23.87,23.87,315175.0972762646,2.4372,2.4382,2.4351,2.4351,315175.0973
2007-12-14 11:30:00,23.87,23.91,23.86,23.91,244487.67833981843,2.4351,2.4392,2.4341,2.4392,244487.6783
2007-12-14 11:40:00,23.91,23.91,23.88,23.88,312256.8093385214,2.4392,2.4392,2.4362,2.4362,312256.8093
2007-12-14 11:50:00,23.88,23.9,23.87,23.87,377107.6523994812,2.4362,2.4382,2.4351,2.4351,377107.6524
2007-12-14 12:00:00,23.87,23.89,23.86,23.87,306095.9792477302,2.4351,2.4372,2.4341,2.4351,306095.9792
2007-12-14 12:10:00,23.87,23.87,23.86,23.87,247405.9662775616,2.4351,2.4351,2.4341,2.4351,247405.9663
2007-12-14 12:20:00,23.87,23.87,23.84,23.85,372568.0933852141,2.4351,2.4351,2.4321,2.4331,372568.0934
2007-12-14 12:30:00,23.85,23.85,23.81,23.81,322957.1984435798,2.4331,2.4331,2.429,2.429,322957.1984
2007-12-14 12:40:00,23.82,23.84,23.81,23.83,302204.92866407265,2.43,2.4321,2.429,2.4311,302204.9287
2007-12-14 12:50:00,23.83,23.85,23.81,23.82,1047665.3696498056,2.4311,2.4331,2.429,2.43,1047665.3696
2007-12-14 13:00:00,23.82,23.85,23.81,23.85,632619.9740596628,2.43,2.4331,2.429,2.4331,632619.9741
2007-12-14 13:10:00,23.85,23.86,23.83,23.85,334954.60440985736,2.4331,2.4341,2.4311,2.4331,334954.6044
2007-12-14 13:20:00,23.85,23.87,23.83,23.86,373540.8560311285,2.4331,2.4351,2.4311,2.4341,373540.856
2007-12-14 13:30:00,23.86,23.86,23.81,23.82,628728.9234760052,2.4341,2.4341,2.429,2.43,628728.9235
2007-12-14 13:40:00,23.82,23.83,23.8,23.81,468871.59533073934,2.43,2.4311,2.428,2.429,468871.5953
2007-12-14 13:50:00,23.8,23.81,23.78,23.8,460440.9857328145,2.428,2.429,2.426,2.428,460440.9857
2007-12-14 14:00:00,23.81,23.81,23.78,23.79,439364.4617380026,2.429,2.429,2.426,2.427,439364.4617
2007-12-14 14:10:00,23.78,23.84,23.78,23.84,474383.9169909209,2.426,2.4321,2.426,2.4321,474383.917
2007-12-14 14:20:00,23.83,23.87,23.83,23.85,443255.5123216602,2.4311,2.4351,2.4311,2.4331,443255.5123
2007-12-14 14:30:00,23.85,23.85,23.81,23.84,266861.21919584955,2.4331,2.4331,2.429,2.4321,266861.2192
2007-12-14 14:40:00,23.85,23.87,23.82,23.82,417963.6835278859,2.4331,2.4351,2.43,2.43,417963.6835
2007-12-14 14:50:00,23.82,23.83,23.76,23.76,713683.5278858625,2.43,2.4311,2.4239,2.4239,713683.5279
2007-12-14 15:00:00,23.76,23.77,23.74,23.75,1079442.2827496757,2.4239,2.4249,2.4219,2.4229,1079442.2827
2007-12-14 15:10:00,23.75,23.76,23.71,23.72,1198767.8339818418,2.4229,2.4239,2.4188,2.4198,1198767.834
2007-12-14 15:20:00,23.71,23.74,23.69,23.73,978274.9675745784,2.4188,2.4219,2.4168,2.4209,978274.9676
2007-12-14 15:30:00,23.73,23.77,23.72,23.73,1182555.1232166018,2.4209,2.4249,2.4198,2.4209,1182555.1232
2007-12-14 15:40:00,23.73,23.74,23.69,23.7,1396238.6511024644,2.4209,2.4219,2.4168,2.4178,1396238.6511
2007-12-14 15:50:00,23.7,23.73,23.68,23.68,2007782.1011673152,2.4178,2.4209,2.4158,2.4158,2007782.1012
2007-12-17 09:30:00,23.62,23.74,23.45,23.64,1797989.6238651103,2.4096,2.4219,2.3923,2.4117,1797989.6239
2007-12-17 09:40:00,23.64,23.65,23.56,23.58,831712.0622568093,2.4117,2.4127,2.4035,2.4056,831712.0623
2007-12-17 09:50:00,23.59,23.62,23.53,23.61,515888.4565499352,2.4066,2.4096,2.4005,2.4086,515888.4565
2007-12-17 10:00:00,23.61,23.7,23.6,23.67,822308.6900129702,2.4086,2.4178,2.4076,2.4147,822308.69
2007-12-17 10:10:00,23.66,23.67,23.6,23.62,734760.0518806744,2.4137,2.4147,2.4076,2.4096,734760.0519
2007-12-17 10:20:00,23.63,23.67,23.6,23.61,507782.1011673152,2.4107,2.4147,2.4076,2.4086,507782.1012
2007-12-17 10:30:00,23.6,23.66,23.59,23.63,827496.757457847,2.4076,2.4137,2.4066,2.4107,827496.7575
2007-12-17 10:40:00,23.62,23.63,23.59,23.59,461089.4941634241,2.4096,2.4107,2.4066,2.4066,461089.4942
2007-12-17 10:50:00,23.59,23.62,23.58,23.58,635214.0077821012,2.4066,2.4096,2.4056,2.4056,635214.0078
2007-12-17 11:00:00,23.58,23.6,23.56,23.56,675097.2762645915,2.4056,2.4076,2.4035,2.4035,675097.2763
2007-12-17 11:10:00,23.57,23.57,23.54,23.56,550907.9118028535,2.4045,2.4045,2.4015,2.4035,550907.9118
2007-12-17 11:20:00,23.56,23.6,23.55,23.59,672178.9883268483,2.4035,2.4076,2.4025,2.4066,672178.9883
2007-12-17 11:30:00,23.58,23.6,23.55,23.55,448119.32555123215,2.4056,2.4076,2.4025,2.4025,448119.3256
2007-12-17 11:40:00,23.55,23.55,23.53,23.55,602788.5862516213,2.4025,2.4025,2.4005,2.4025,602788.5863
2007-12-17 11:50:00,23.55,23.56,23.52,23.53,588521.4007782101,2.4025,2.4035,2.3994,2.4005,588521.4008
2007-12-17 12:00:00,23.53,23.53,23.51,23.52,504215.3047989624,2.4005,2.4005,2.3984,2.3994,504215.3048
2007-12-17 12:10:00,23.52,23.52,23.5,23.52,551880.6744487678,2.3994,2.3994,2.3974,2.3994,551880.6744
2007-12-17 12:20:00,23.52,23.54,23.52,23.54,395914.3968871596,2.3994,2.4015,2.3994,2.4015,395914.3969
2007-12-17 12:30:00,23.54,23.55,23.53,23.53,767833.981841764,2.4015,2.4025,2.4005,2.4005,767833.9818
2007-12-17 12:40:00,23.53,23.55,23.53,23.54,488002.5940337225,2.4005,2.4025,2.4005,2.4015,488002.594
2007-12-17 12:50:00,23.54,23.55,23.52,23.55,268482.49027237354,2.4015,2.4025,2.3994,2.4025,268482.4903
2007-12-17 13:00:00,23.55,23.58,23.52,23.52,444228.2749675746,2.4025,2.4056,2.3994,2.3994,444228.275
2007-12-17 13:10:00,23.53,23.53,23.44,23.45,863813.2295719845,2.4005,2.4005,2.3913,2.3923,863813.2296
2007-12-17 13:20:00,23.45,23.48,23.44,23.47,389105.05836575874,2.3923,2.3954,2.3913,2.3943,389105.0584
2007-12-17 13:30:00,23.47,23.49,23.47,23.47,298962.38651102467,2.3943,2.3964,2.3943,2.3943,298962.3865
2007-12-17 13:40:00,23.47,23.48,23.44,23.45,495784.6952010376,2.3943,2.3954,2.3913,2.3923,495784.6952
2007-12-17 13:50:00,23.45,23.48,23.44,23.44,593060.9597924773,2.3923,2.3954,2.3913,2.3913,593060.9598
2007-12-17 14:00:00,23.44,23.46,23.44,23.44,939040.207522698,2.3913,2.3933,2.3913,2.3913,939040.2075
2007-12-17 14:10:00,23.46,23.5,23.45,23.47,505188.0674448768,2.3933,2.3974,2.3923,2.3943,505188.0674
2007-12-17 14:20:00,23.47,23.49,23.47,23.48,403047.9896238651,2.3943,2.3964,2.3943,2.3954,403047.9896
2007-12-17 14:30:00,23.48,23.49,23.45,23.47,510700.3891050584,2.3954,2.3964,2.3923,2.3943,510700.3891
2007-12-17 14:40:00,23.47,23.48,23.46,23.46,364785.9922178988,2.3943,2.3954,2.3933,2.3933,364785.9922
2007-12-17 14:50:00,23.46,23.46,23.42,23.42,735408.560311284,2.3933,2.3933,2.3892,2.3892,735408.5603
2007-12-17 15:00:00,23.42,23.44,23.42,23.43,900129.701686122,2.3892,2.3913,2.3892,2.3903,900129.7017
2007-12-17 15:10:00,23.43,23.47,23.43,23.44,913099.870298314,2.3903,2.3943,2.3903,2.3913,913099.8703
2007-12-17 15:20:00,23.44,23.45,23.43,23.44,755836.5758754864,2.3913,2.3923,2.3903,2.3913,755836.5759
2007-12-17 15:30:00,23.44,23.54,23.44,23.52,1162451.3618677042,2.3913,2.4015,2.3913,2.3994,1162451.3619
2007-12-17 15:40:00,23.52,23.52,23.45,23.45,1453631.6472114138,2.3994,2.3994,2.3923,2.3923,1453631.6472
2007-12-17 15:50:00,23.45,23.47,23.43,23.46,2078469.5201037608,2.3923,2.3943,2.3903,2.3933,2078469.5201
2007-12-18 09:30:00,23.57,23.6,23.48,23.5,1248378.728923476,2.4045,2.4076,2.3954,2.3974,1248378.7289
2007-12-18 09:40:00,23.5,23.62,23.49,23.59,823929.9610894942,2.3974,2.4096,2.3964,2.4066,823929.9611
2007-12-18 09:50:00,23.59,23.59,23.47,23.47,723086.9001297017,2.4066,2.4066,2.3943,2.3943,723086.9001
2007-12-18 10:00:00,23.47,23.53,23.46,23.53,2205901.4267185475,2.3943,2.4005,2.3933,2.4005,2205901.4267
2007-12-18 10:10:00,23.53,23.54,23.48,23.52,854734.11154345,2.4005,2.4015,2.3954,2.3994,854734.1115
2007-12-18 10:20:00,23.52,23.53,23.46,23.47,762321.6601815823,2.3994,2.4005,2.3933,2.3943,762321.6602
2007-12-18 10:30:00,23.47,23.49,23.4,23.4,664721.1413748378,2.3943,2.3964,2.3872,2.3872,664721.1414
2007-12-18 10:40:00,23.4,23.42,23.39,23.4,440337.224383917,2.3872,2.3892,2.3862,2.3872,440337.2244
2007-12-18 10:50:00,23.4,23.41,23.37,23.39,524643.3203631648,2.3872,2.3882,2.3841,2.3862,524643.3204
2007-12-18 11:00:00,23.39,23.43,23.37,23.43,652399.4811932555,2.3862,2.3903,2.3841,2.3903,652399.4812
2007-12-18 11:10:00,23.42,23.44,23.38,23.38,538910.5058365759,2.3892,2.3913,2.3852,2.3852,538910.5058
2007-12-18 11:20:00,23.38,23.4,23.36,23.38,507457.8469520104,2.3852,2.3872,2.3831,2.3852,507457.847
2007-12-18 11:30:00,23.38,23.4,23.36,23.37,449740.5966277562,2.3852,2.3872,2.3831,2.3841,449740.5966
2007-12-18 11:40:00,23.37,23.4,23.36,23.37,528210.1167315175,2.3841,2.3872,2.3831,2.3841,528210.1167
2007-12-18 11:50:00,23.36,23.39,23.32,23.33,654669.2607003892,2.3831,2.3862,2.379,2.3801,654669.2607
2007-12-18 12:00:00,23.34,23.34,23.29,23.31,718547.3411154345,2.3811,2.3811,2.376,2.378,718547.3411
2007-12-18 12:10:00,23.31,23.31,23.27,23.27,662127.1076523995,2.378,2.378,2.3739,2.3739,662127.1077
2007-12-18 12:20:00,23.27,23.31,23.25,23.29,604734.11154345,2.3739,2.378,2.3719,2.376,604734.1115
2007-12-18 12:30:00,23.29,23.31,23.28,23.29,324902.72373540857,2.376,2.378,2.3749,2.376,324902.7237
2007-12-18 12:40:00,23.28,23.34,23.28,23.33,318417.6394293126,2.3749,2.3811,2.3749,2.3801,318417.6394
2007-12-18 12:50:00,23.33,23.33,23.3,23.3,490920.88197146566,2.3801,2.3801,2.377,2.377,490920.882
2007-12-18 13:00:00,23.3,23.3,23.28,23.29,433203.6316472114,2.377,2.377,2.3749,2.376,433203.6316
2007-12-18 13:10:00,23.29,23.3,23.28,23.29,255512.3216601816,2.376,2.377,2.3749,2.376,255512.3217
2007-12-18 13:20:00,23.28,23.33,23.28,23.32,596303.5019455253,2.3749,2.3801,2.3749,2.379,596303.5019
2007-12-18 13:30:00,23.32,23.36,23.31,23.36,483463.0350194552,2.379,2.3831,2.378,2.3831,483463.035
2007-12-18 13:40:00,23.36,23.38,23.34,23.36,494811.9325551232,2.3831,2.3852,2.3811,2.3831,494811.9326
2007-12-18 13:50:00,23.36,23.39,23.35,23.39,548962.3865110247,2.3831,2.3862,2.3821,2.3862,548962.3865
2007-12-18 14:00:00,23.39,23.46,23.38,23.45,795395.5901426718,2.3862,2.3933,2.3852,2.3923,795395.5901
2007-12-18 14:10:00,23.45,23.49,23.44,23.47,769779.5071335927,2.3923,2.3964,2.3913,2.3943,769779.5071
2007-12-18 14:20:00,23.47,23.53,23.47,23.52,818093.3852140078,2.3943,2.4005,2.3943,2.3994,818093.3852
2007-12-18 14:30:00,23.52,23.54,23.48,23.52,936770.4280155642,2.3994,2.4015,2.3954,2.3994,936770.428
2007-12-18 14:40:00,23.52,23.54,23.48,23.5,640077.8210116732,2.3994,2.4015,2.3954,2.3974,640077.821
2007-12-18 14:50:00,23.5,23.51,23.47,23.47,712710.7652399482,2.3974,2.3984,2.3943,2.3943,712710.7652
2007-12-18 15:00:00,23.47,23.52,23.46,23.5,718871.5953307393,2.3943,2.3994,2.3933,2.3974,718871.5953
2007-12-18 15:10:00,23.49,23.54,23.48,23.52,692931.2581063554,2.3964,2.4015,2.3954,2.3994,692931.2581
2007-12-18 15:20:00,23.52,23.52,23.46,23.47,769779.5071335927,2.3994,2.3994,2.3933,2.3943,769779.5071
2007-12-18 15:30:00,23.46,23.51,23.45,23.49,1052853.4370946824,2.3933,2.3984,2.3923,2.3964,1052853.4371
2007-12-18 15:40:00,23.5,23.51,23.43,23.44,1275616.083009079,2.3974,2.3984,2.3903,2.3913,1275616.083
2007-12-18 15:50:00,23.44,23.44,23.39,23.4,1631322.9571984436,2.3913,2.3913,2.3862,2.3872,1631322.9572
2007-12-19 09:30:00,23.58,23.6,23.35,23.5,1602140.0778210117,2.4056,2.4076,2.3821,2.3974,1602140.0778
2007-12-19 09:40:00,23.5,23.57,23.47,23.53,620622.5680933852,2.3974,2.4045,2.3943,2.4005,620622.5681
2007-12-19 09:50:00,23.54,23.6,23.5,23.55,706874.1893644618,2.4015,2.4076,2.3974,2.4025,706874.1894
2007-12-19 10:00:00,23.55,23.7,23.54,23.7,1523346.3035019457,2.4025,2.4178,2.4015,2.4178,1523346.3035
2007-12-19 10:10:00,23.7,23.74,23.66,23.74,737678.3398184177,2.4178,2.4219,2.4137,2.4219,737678.3398
2007-12-19 10:20:00,23.74,23.74,23.7,23.73,597924.7730220493,2.4219,2.4219,2.4178,2.4209,597924.773
2007-12-19 10:30:00,23.73,23.76,23.7,23.75,818741.8936446174,2.4209,2.4239,2.4178,2.4229,818741.8936
2007-12-19 10:40:00,23.75,23.75,23.7,23.7,690985.7328145267,2.4229,2.4229,2.4178,2.4178,690985.7328
2007-12-19 10:50:00,23.7,23.71,23.68,23.69,588845.6549935149,2.4178,2.4188,2.4158,2.4168,588845.655
2007-12-19 11:00:00,23.7,23.71,23.63,23.63,488975.35667963687,2.4178,2.4188,2.4107,2.4107,488975.3567
2007-12-19 11:10:00,23.63,23.65,23.6,23.61,323929.9610894942,2.4107,2.4127,2.4076,2.4086,323929.9611
2007-12-19 11:20:00,23.62,23.64,23.54,23.54,526264.5914396887,2.4096,2.4117,2.4015,2.4015,526264.5914
2007-12-19 11:30:00,23.54,23.61,23.52,23.6,492217.8988326849,2.4015,2.4086,2.3994,2.4076,492217.8988
2007-12-19 11:40:00,23.6,23.65,23.57,23.57,428339.8184176394,2.4076,2.4127,2.4045,2.4045,428339.8184
2007-12-19 11:50:00,23.57,23.58,23.52,23.55,574578.4695201038,2.4045,2.4056,2.3994,2.4025,574578.4695
2007-12-19 12:00:00,23.55,23.62,23.55,23.58,390402.07522697793,2.4025,2.4096,2.4025,2.4056,390402.0752
2007-12-19 12:10:00,23.58,23.61,23.56,23.56,476653.6964980545,2.4056,2.4086,2.4035,2.4035,476653.6965
2007-12-19 12:20:00,23.56,23.6,23.55,23.58,436770.4280155642,2.4035,2.4076,2.4025,2.4056,436770.428
2007-12-19 12:30:00,23.57,23.58,23.54,23.55,193255.51232166012,2.4045,2.4056,2.4015,2.4025,193255.5123
2007-12-19 12:40:00,23.55,23.56,23.52,23.56,419909.20881971467,2.4025,2.4035,2.3994,2.4035,419909.2088
2007-12-19 12:50:00,23.56,23.58,23.55,23.56,281776.9130998703,2.4035,2.4056,2.4025,2.4035,281776.9131
2007-12-19 13:00:00,23.56,23.58,23.52,23.57,437418.9364461738,2.4035,2.4056,2.3994,2.4045,437418.9364
2007-12-19 13:10:00,23.57,23.57,23.55,23.56,244163.42412451364,2.4045,2.4045,2.4025,2.4035,244163.4241
2007-12-19 13:20:00,23.56,23.59,23.54,23.59,416990.9208819715,2.4035,2.4066,2.4015,2.4066,416990.9209
2007-12-19 13:30:00,23.59,23.59,23.56,23.58,332036.3164721141,2.4066,2.4066,2.4035,2.4056,332036.3165
2007-12-19 13:40:00,23.58,23.58,23.54,23.54,601491.5693904021,2.4056,2.4056,2.4015,2.4015,601491.5694
2007-12-19 13:50:00,23.54,23.59,23.54,23.56,511348.897535668,2.4015,2.4066,2.4015,2.4035,511348.8975
2007-12-19 14:00:00,23.56,23.61,23.56,23.59,530479.8962386511,2.4035,2.4086,2.4035,2.4066,530479.8962
2007-12-19 14:10:00,23.59,23.67,23.58,23.65,900778.2101167316,2.4066,2.4147,2.4056,2.4127,900778.2101
2007-12-19 14:20:00,23.65,23.68,23.64,23.66,554798.962386511,2.4127,2.4158,2.4117,2.4137,554798.9624
2007-12-19 14:30:00,23.65,23.7,23.65,23.7,591115.4345006485,2.4127,2.4178,2.4127,2.4178,591115.4345
2007-12-19 14:40:00,23.7,23.81,23.7,23.81,914072.6329442282,2.4178,2.429,2.4178,2.429,914072.6329
2007-12-19 14:50:00,23.81,23.81,23.75,23.75,604734.11154345,2.429,2.429,2.4229,2.4229,604734.1115
2007-12-19 15:00:00,23.75,23.78,23.72,23.72,695849.5460440986,2.4229,2.426,2.4198,2.4198,695849.546
2007-12-19 15:10:00,23.72,23.77,23.7,23.76,712386.5110246433,2.4198,2.4249,2.4178,2.4239,712386.511
2007-12-19 15:20:00,23.76,23.77,23.7,23.72,549286.6407263294,2.4239,2.4249,2.4178,2.4198,549286.6407
2007-12-19 15:30:00,23.73,23.77,23.71,23.76,916342.412451362,2.4209,2.4249,2.4188,2.4239,916342.4125
2007-12-19 15:40:00,23.77,23.77,23.67,23.68,1295395.590142672,2.4249,2.4249,2.4147,2.4158,1295395.5901
2007-12-19 15:50:00,23.68,23.7,23.65,23.65,1632944.2282749675,2.4158,2.4178,2.4127,2.4127,1632944.2283
2007-12-20 09:30:00,23.77,23.9,23.73,23.83,1591763.942931258,2.4249,2.4382,2.4209,2.4311,1591763.9429
2007-12-20 09:40:00,23.82,23.89,23.76,23.89,927691.30998703,2.43,2.4372,2.4239,2.4372,927691.31
2007-12-20 09:50:00,23.89,23.89,23.81,23.83,674124.513618677,2.4372,2.4372,2.429,2.4311,674124.5136
2007-12-20 10:00:00,23.83,23.87,23.8,23.83,712710.7652399482,2.4311,2.4351,2.428,2.4311,712710.7652
2007-12-20 10:10:00,23.82,23.84,23.76,23.77,555771.7250324255,2.43,2.4321,2.4239,2.4249,555771.725
2007-12-20 10:20:00,23.77,23.8,23.75,23.77,996433.2036316472,2.4249,2.428,2.4229,2.4249,996433.2036
2007-12-20 10:30:00,23.77,23.83,23.77,23.81,525616.0830090791,2.4249,2.4311,2.4249,2.429,525616.083
2007-12-20 10:40:00,23.81,23.84,23.79,23.81,426718.5473411154,2.429,2.4321,2.427,2.429,426718.5473
2007-12-20 10:50:00,23.81,23.84,23.76,23.78,828793.7743190662,2.429,2.4321,2.4239,2.426,828793.7743
2007-12-20 11:00:00,23.79,23.82,23.77,23.8,483463.0350194552,2.427,2.43,2.4249,2.428,483463.035
2007-12-20 11:10:00,23.8,23.82,23.79,23.81,414396.8871595331,2.428,2.43,2.427,2.429,414396.8872
2007-12-20 11:20:00,23.81,23.82,23.76,23.77,667639.4293125811,2.429,2.43,2.4239,2.4249,667639.4293
2007-12-20 11:30:00,23.78,23.78,23.75,23.77,547341.1154345006,2.426,2.426,2.4229,2.4249,547341.1154
2007-12-20 11:40:00,23.77,23.78,23.75,23.76,476329.4422827497,2.4249,2.426,2.4229,2.4239,476329.4423
2007-12-20 11:50:00,23.77,23.77,23.75,23.77,315175.0972762646,2.4249,2.4249,2.4229,2.4249,315175.0973
2007-12-20 12:00:00,23.76,23.77,23.7,23.7,590791.1802853437,2.4239,2.4249,2.4178,2.4178,590791.1803
2007-12-20 12:10:00,23.69,23.74,23.69,23.72,449740.5966277562,2.4168,2.4219,2.4168,2.4198,449740.5966
2007-12-20 12:20:00,23.72,23.75,23.68,23.75,451037.6134889754,2.4198,2.4229,2.4158,2.4229,451037.6135
2007-12-20 12:30:00,23.75,23.82,23.72,23.81,592412.4513618677,2.4229,2.43,2.4198,2.429,592412.4514
2007-12-20 12:40:00,23.81,23.81,23.74,23.74,438391.6990920882,2.429,2.429,2.4219,2.4219,438391.6991
2007-12-20 12:50:00,23.74,23.8,23.74,23.76,357003.8910505837,2.4219,2.428,2.4219,2.4239,357003.8911
2007-12-20 13:00:00,23.76,23.82,23.76,23.81,949416.3424124514,2.4239,2.43,2.4239,2.429,949416.3424
2007-12-20 13:10:00,23.81,23.82,23.79,23.82,289559.01426718547,2.429,2.43,2.427,2.43,289559.0143
2007-12-20 13:20:00,23.82,23.85,23.78,23.81,2843385.2140077823,2.43,2.4331,2.426,2.429,2843385.214
2007-12-20 13:30:00,23.81,23.84,23.8,23.81,311284.046692607,2.429,2.4321,2.428,2.429,311284.0467
2007-12-20 13:40:00,23.8,23.81,23.78,23.79,263618.6770428016,2.428,2.429,2.426,2.427,263618.677
2007-12-20 13:50:00,23.79,23.81,23.79,23.81,272049.2866407263,2.427,2.429,2.427,2.429,272049.2866
2007-12-20 14:00:00,23.81,23.84,23.81,23.83,357976.6536964981,2.429,2.4321,2.429,2.4311,357976.6537
2007-12-20 14:10:00,23.83,23.87,23.83,23.86,714007.7821011674,2.4311,2.4351,2.4311,2.4341,714007.7821
2007-12-20 14:20:00,23.86,23.86,23.81,23.85,536316.4721141375,2.4341,2.4341,2.429,2.4331,536316.4721
2007-12-20 14:30:00,23.85,23.85,23.76,23.76,959792.4773022048,2.4331,2.4331,2.4239,2.4239,959792.4773
2007-12-20 14:40:00,23.76,23.79,23.73,23.76,688391.6990920883,2.4239,2.427,2.4209,2.4239,688391.6991
2007-12-20 14:50:00,23.76,23.79,23.76,23.78,401750.9727626459,2.4239,2.427,2.4239,2.426,401750.9728
2007-12-20 15:00:00,23.78,23.79,23.75,23.77,659857.3281452659,2.426,2.427,2.4229,2.4249,659857.3281
2007-12-20 15:10:00,23.77,23.84,23.77,23.81,637808.0415045395,2.4249,2.4321,2.4249,2.429,637808.0415
2007-12-20 15:20:00,23.81,23.84,23.77,23.81,765564.2023346304,2.429,2.4321,2.4249,2.429,765564.2023
2007-12-20 15:30:00,23.81,23.83,23.8,23.81,740596.6277561608,2.429,2.4311,2.428,2.429,740596.6278
2007-12-20 15:40:00,23.81,23.89,23.81,23.88,1479247.730220493,2.429,2.4372,2.429,2.4362,1479247.7302
2007-12-20 15:50:00,23.88,23.93,23.81,23.93,2566472.114137484,2.4362,2.4413,2.429,2.4413,2566472.1141
2007-12-21 09:30:00,23.86,23.96,23.77,23.78,15637808.04150454,2.4577,2.468,2.4484,2.4495,15637808.0415
2007-12-21 09:40:00,23.78,23.88,23.74,23.84,1332360.570687419,2.4495,2.4598,2.4453,2.4556,1332360.5707
2007-12-21 09:50:00,23.84,23.91,23.83,23.9,714332.0363164721,2.4556,2.4628,2.4546,2.4618,714332.0363
2007-12-21 10:00:00,23.9,23.95,23.9,23.93,906614.785992218,2.4618,2.467,2.4618,2.4649,906614.786
2007-12-21 10:10:00,23.93,23.98,23.93,23.97,1022049.2866407264,2.4649,2.4701,2.4649,2.469,1022049.2866
2007-12-21 10:20:00,23.97,23.99,23.97,23.97,661154.3450064851,2.469,2.4711,2.469,2.469,661154.345
2007-12-21 10:30:00,23.97,23.97,23.92,23.95,790531.7769130999,2.469,2.469,2.4639,2.467,790531.7769
2007-12-21 10:40:00,23.95,23.97,23.91,23.91,1109273.670557717,2.467,2.469,2.4628,2.4628,1109273.6706
2007-12-21 10:50:00,23.91,23.91,23.84,23.84,569066.1478599221,2.4628,2.4628,2.4556,2.4556,569066.1479
2007-12-21 11:00:00,23.84,23.9,23.84,23.89,904669.2607003892,2.4556,2.4618,2.4556,2.4608,904669.2607
2007-12-21 11:10:00,23.9,23.93,23.89,23.93,726005.188067445,2.4618,2.4649,2.4608,2.4649,726005.1881
2007-12-21 11:20:00,23.93,23.95,23.9,23.9,791504.5395590143,2.4649,2.467,2.4618,2.4618,791504.5396
2007-12-21 11:30:00,23.9,23.92,23.9,23.92,342736.7055771725,2.4618,2.4639,2.4618,2.4639,342736.7056
2007-12-21 11:40:00,23.92,23.95,23.92,23.94,544422.8274967575,2.4639,2.467,2.4639,2.4659,544422.8275
2007-12-21 11:50:00,23.94,23.94,23.92,23.93,466601.8158236057,2.4659,2.4659,2.4639,2.4649,466601.8158
2007-12-21 12:00:00,23.93,23.93,23.9,23.92,493514.915693904,2.4649,2.4649,2.4618,2.4639,493514.9157
2007-12-21 12:10:00,23.91,23.93,23.91,23.93,377107.6523994812,2.4628,2.4649,2.4628,2.4649,377107.6524
2007-12-21 12:20:00,23.93,23.93,23.93,23.93,391699.0920881972,2.4649,2.4649,2.4649,2.4649,391699.0921
2007-12-21 12:30:00,23.93,23.94,23.93,23.93,461413.7483787289,2.4649,2.4659,2.4649,2.4649,461413.7484
2007-12-21 12:40:00,23.93,23.93,23.92,23.92,358300.9079118029,2.4649,2.4649,2.4639,2.4639,358300.9079
2007-12-21 12:50:00,23.93,23.93,23.92,23.93,364137.4837872893,2.4649,2.4649,2.4639,2.4649,364137.4838
2007-12-21 13:00:00,23.93,23.94,23.93,23.93,500972.7626459144,2.4649,2.4659,2.4649,2.4649,500972.7626
2007-12-21 13:10:00,23.93,23.94,23.93,23.93,487678.3398184177,2.4649,2.4659,2.4649,2.4649,487678.3398
2007-12-21 13:20:00,23.93,23.93,23.9,23.91,690661.4785992218,2.4649,2.4649,2.4618,2.4628,690661.4786
2007-12-21 13:30:00,23.91,23.91,23.9,23.91,388132.2957198444,2.4628,2.4628,2.4618,2.4628,388132.2957
2007-12-21 13:40:00,23.91,23.91,23.9,23.91,332360.5706874189,2.4628,2.4628,2.4618,2.4628,332360.5707
2007-12-21 13:50:00,23.91,23.91,23.89,23.89,387159.53307393,2.4628,2.4628,2.4608,2.4608,387159.5331
2007-12-21 14:00:00,23.89,23.92,23.87,23.92,504863.813229572,2.4608,2.4639,2.4587,2.4639,504863.8132
2007-12-21 14:10:00,23.92,23.96,23.91,23.92,739623.8651102465,2.4639,2.468,2.4628,2.4639,739623.8651
2007-12-21 14:20:00,23.93,23.93,23.9,23.91,348897.5356679637,2.4649,2.4649,2.4618,2.4628,348897.5357
2007-12-21 14:30:00,23.91,23.91,23.86,23.87,655317.7691309988,2.4628,2.4628,2.4577,2.4587,655317.7691
2007-12-21 14:40:00,23.87,23.93,23.87,23.93,543774.3190661479,2.4587,2.4649,2.4587,2.4649,543774.3191
2007-12-21 14:50:00,23.93,23.96,23.92,23.93,733787.2892347601,2.4649,2.468,2.4639,2.4649,733787.2892
2007-12-21 15:00:00,23.93,23.97,23.92,23.93,552853.4370946822,2.4649,2.469,2.4639,2.4649,552853.4371
2007-12-21 15:10:00,23.93,23.94,23.92,23.93,573281.4526588846,2.4649,2.4659,2.4639,2.4649,573281.4527
2007-12-21 15:20:00,23.93,23.95,23.92,23.93,894941.6342412451,2.4649,2.467,2.4639,2.4649,894941.6342
2007-12-21 15:30:00,23.93,23.94,23.91,23.93,868352.7885862517,2.4649,2.4659,2.4628,2.4649,868352.7886
2007-12-21 15:40:00,23.93,23.94,23.85,23.9,1641050.5836575876,2.4649,2.4659,2.4567,2.4618,1641050.5837
2007-12-21 15:50:00,23.9,23.92,23.83,23.84,2981841.763942932,2.4618,2.4639,2.4546,2.4556,2981841.7639
2007-12-24 09:30:00,23.76,23.9,23.76,23.84,911802.8534370948,2.4474,2.4618,2.4474,2.4556,911802.8534
2007-12-24 09:40:00,23.83,23.85,23.76,23.78,845330.739299611,2.4546,2.4567,2.4474,2.4495,845330.7393
2007-12-24 09:50:00,23.78,23.82,23.78,23.81,302204.92866407265,2.4495,2.4536,2.4495,2.4525,302204.9287
2007-12-24 10:00:00,23.81,23.87,23.8,23.86,338521.40077821014,2.4525,2.4587,2.4515,2.4577,338521.4008
2007-12-24 10:10:00,23.86,23.93,23.85,23.92,708819.7146562906,2.4577,2.4649,2.4567,2.4639,708819.7147
2007-12-24 10:20:00,23.92,23.93,23.86,23.88,637159.53307393,2.4639,2.4649,2.4577,2.4598,637159.5331
2007-12-24 10:30:00,23.88,23.94,23.87,23.9,427042.8015564202,2.4598,2.4659,2.4587,2.4618,427042.8016
2007-12-24 10:40:00,23.91,23.91,23.85,23.9,385538.261997406,2.4628,2.4628,2.4567,2.4618,385538.262
2007-12-24 10:50:00,23.9,23.94,23.9,23.93,365758.7548638132,2.4618,2.4659,2.4618,2.4649,365758.7549
2007-12-24 11:00:00,23.93,23.93,23.89,23.89,416018.1582360571,2.4649,2.4649,2.4608,2.4608,416018.1582
2007-12-24 11:10:00,23.89,23.94,23.89,23.93,296044.0985732815,2.4608,2.4659,2.4608,2.4649,296044.0986
2007-12-24 11:20:00,23.93,23.93,23.91,23.92,200389.10505836576,2.4649,2.4649,2.4628,2.4639,200389.1051
2007-12-24 11:30:00,23.92,23.95,23.92,23.94,396887.159533074,2.4639,2.467,2.4639,2.4659,396887.1595
2007-12-24 11:40:00,23.94,23.94,23.91,23.91,184824.9027237354,2.4659,2.4659,2.4628,2.4628,184824.9027
2007-12-24 11:50:00,23.91,23.93,23.89,23.93,218871.5953307393,2.4628,2.4649,2.4608,2.4649,218871.5953
2007-12-24 12:00:00,23.92,23.94,23.92,23.92,177691.30998702985,2.4639,2.4659,2.4639,2.4639,177691.31
2007-12-24 12:10:00,23.92,23.93,23.92,23.93,211089.49416342413,2.4639,2.4649,2.4639,2.4649,211089.4942
2007-12-24 12:20:00,23.93,23.93,23.89,23.89,225680.9338521401,2.4649,2.4649,2.4608,2.4608,225680.9339
2007-12-24 12:30:00,23.89,23.9,23.88,23.89,349221.7898832685,2.4608,2.4618,2.4598,2.4608,349221.7899
2007-12-24 12:40:00,23.89,23.93,23.85,23.93,663424.1245136186,2.4608,2.4649,2.4567,2.4649,663424.1245
2007-12-24 12:50:00,23.93,23.96,23.9,23.95,1019779.5071335929,2.4649,2.468,2.4618,2.467,1019779.5071
2007-12-24 13:00:00,23.94,23.94,23.93,23.93,355058.3657587549,2.4659,2.4659,2.4649,2.4649,355058.3658
2007-12-24 13:10:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 13:20:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 13:30:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 13:40:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 13:50:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 14:00:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 14:10:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 14:20:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 14:30:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 14:40:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 14:50:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 15:00:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 15:10:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 15:20:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 15:30:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 15:40:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-24 15:50:00,23.93,23.93,23.93,23.93,0.0,2.4649,2.4649,2.4649,2.4649,0.0
2007-12-26 09:30:00,23.77,23.99,23.77,23.96,1253566.7963683528,2.4484,2.4711,2.4484,2.468,1253566.7964
2007-12-26 09:40:00,23.97,24.02,23.96,24.02,451361.8677042802,2.469,2.4742,2.468,2.4742,451361.8677
2007-12-26 09:50:00,24.01,24.03,23.96,24.03,344357.9766536965,2.4731,2.4752,2.468,2.4752,344357.9767
2007-12-26 10:00:00,24.03,24.04,23.96,23.97,275940.3372243839,2.4752,2.4762,2.468,2.469,275940.3372
2007-12-26 10:10:00,23.97,23.98,23.91,23.92,312256.8093385214,2.469,2.4701,2.4628,2.4639,312256.8093
2007-12-26 10:20:00,23.92,23.92,23.82,23.82,351167.31517509726,2.4639,2.4639,2.4536,2.4536,351167.3152
2007-12-26 10:30:00,23.82,23.84,23.79,23.8,433852.140077821,2.4536,2.4556,2.4505,2.4515,433852.1401
2007-12-26 10:40:00,23.8,23.8,23.77,23.79,438391.6990920882,2.4515,2.4515,2.4484,2.4505,438391.6991
2007-12-26 10:50:00,23.79,23.9,23.78,23.8,581387.8080415046,2.4505,2.4618,2.4495,2.4515,581387.808
2007-12-26 11:00:00,23.81,23.93,23.8,23.91,572632.944228275,2.4525,2.4649,2.4515,2.4628,572632.9442
2007-12-26 11:10:00,23.92,23.92,23.87,23.88,380025.9403372244,2.4639,2.4639,2.4587,2.4598,380025.9403
2007-12-26 11:20:00,23.89,23.91,23.89,23.9,382619.9740596628,2.4608,2.4628,2.4608,2.4618,382619.9741
2007-12-26 11:30:00,23.9,23.9,23.9,23.9,317444.8767833982,2.4618,2.4618,2.4618,2.4618,317444.8768
2007-12-26 11:40:00,23.9,23.9,23.85,23.85,323605.7068741894,2.4618,2.4618,2.4567,2.4567,323605.7069
2007-12-26 11:50:00,23.85,23.86,23.81,23.86,351491.56939040206,2.4567,2.4577,2.4525,2.4577,351491.5694
2007-12-26 12:00:00,23.86,23.9,23.85,23.9,187743.1906614786,2.4577,2.4618,2.4567,2.4618,187743.1907
2007-12-26 12:10:00,23.89,23.9,23.86,23.86,175745.78469520103,2.4608,2.4618,2.4577,2.4577,175745.7847
2007-12-26 12:20:00,23.86,23.87,23.84,23.86,161154.3450064851,2.4577,2.4587,2.4556,2.4577,161154.345
2007-12-26 12:30:00,23.85,23.86,23.83,23.83,87548.63813229572,2.4567,2.4577,2.4546,2.4546,87548.6381
2007-12-26 12:40:00,23.83,23.88,23.83,23.87,127107.6523994812,2.4546,2.4598,2.4546,2.4587,127107.6524
2007-12-26 12:50:00,23.88,23.9,23.86,23.89,294747.08171206224,2.4598,2.4618,2.4577,2.4608,294747.0817
2007-12-26 13:00:00,23.89,23.92,23.89,23.89,281128.4046692607,2.4608,2.4639,2.4608,2.4608,281128.4047
2007-12-26 13:10:00,23.89,23.93,23.89,23.92,236705.57717250325,2.4608,2.4649,2.4608,2.4639,236705.5772
2007-12-26 13:20:00,23.92,23.92,23.9,23.9,79766.53696498055,2.4639,2.4639,2.4618,2.4618,79766.537
2007-12-26 13:30:00,23.9,23.92,23.88,23.89,153372.2438391699,2.4618,2.4639,2.4598,2.4608,153372.2438
2007-12-26 13:40:00,23.88,23.92,23.86,23.91,341115.4345006485,2.4598,2.4639,2.4577,2.4628,341115.4345
2007-12-26 13:50:00,23.91,23.95,23.9,23.94,451037.6134889754,2.4628,2.467,2.4618,2.4659,451037.6135
2007-12-26 14:00:00,23.94,23.95,23.9,23.91,342736.7055771725,2.4659,2.467,2.4618,2.4628,342736.7056
2007-12-26 14:10:00,23.91,23.93,23.89,23.92,313878.0804150454,2.4628,2.4649,2.4608,2.4639,313878.0804
2007-12-26 14:20:00,23.92,23.94,23.89,23.93,291180.28534370946,2.4639,2.4659,2.4608,2.4649,291180.2853
2007-12-26 14:30:00,23.93,23.95,23.9,23.9,254863.813229572,2.4649,2.467,2.4618,2.4618,254863.8132
2007-12-26 14:40:00,23.9,23.92,23.89,23.9,160181.5823605707,2.4618,2.4639,2.4608,2.4618,160181.5824
2007-12-26 14:50:00,23.9,23.9,23.89,23.89,163748.37872892348,2.4618,2.4618,2.4608,2.4608,163748.3787
2007-12-26 15:00:00,23.89,23.9,23.85,23.85,408560.3112840467,2.4608,2.4618,2.4567,2.4567,408560.3113
2007-12-26 15:10:00,23.85,23.87,23.81,23.82,461089.4941634241,2.4567,2.4587,2.4525,2.4536,461089.4942
2007-12-26 15:20:00,23.82,23.83,23.79,23.79,341763.9429312581,2.4536,2.4546,2.4505,2.4505,341763.9429
2007-12-26 15:30:00,23.8,23.88,23.78,23.88,773670.5577172503,2.4515,2.4598,2.4495,2.4598,773670.5577
2007-12-26 15:40:00,23.88,23.9,23.84,23.9,868352.7885862517,2.4598,2.4618,2.4556,2.4618,868352.7886
2007-12-26 15:50:00,23.9,23.91,23.86,23.86,1191958.495460441,2.4618,2.4628,2.4577,2.4577,1191958.4955
2007-12-27 09:30:00,23.79,23.98,23.78,23.81,1562905.317769131,2.4505,2.4701,2.4495,2.4525,1562905.3178
2007-12-27 09:40:00,23.82,23.89,23.81,23.88,623216.6018158236,2.4536,2.4608,2.4525,2.4598,623216.6018
2007-12-27 09:50:00,23.88,23.93,23.88,23.89,666342.4124513619,2.4598,2.4649,2.4598,2.4608,666342.4125
2007-12-27 10:00:00,23.89,23.91,23.89,23.89,1039883.2684824904,2.4608,2.4628,2.4608,2.4608,1039883.2685
2007-12-27 10:10:00,23.89,23.9,23.89,23.9,391374.8378728924,2.4608,2.4618,2.4608,2.4618,391374.8379
2007-12-27 10:20:00,23.9,23.9,23.89,23.89,509403.3722438392,2.4618,2.4618,2.4608,2.4608,509403.3722
2007-12-27 10:30:00,23.89,23.89,23.79,23.79,738002.5940337224,2.4608,2.4608,2.4505,2.4505,738002.594
2007-12-27 10:40:00,23.79,23.81,23.77,23.8,733138.7808041505,2.4505,2.4525,2.4484,2.4515,733138.7808
2007-12-27 10:50:00,23.8,23.85,23.8,23.81,513618.6770428016,2.4515,2.4567,2.4515,2.4525,513618.677
2007-12-27 11:00:00,23.81,23.81,23.72,23.73,565499.3514915694,2.4525,2.4525,2.4433,2.4443,565499.3515
2007-12-27 11:10:00,23.72,23.77,23.7,23.76,626783.3981841764,2.4433,2.4484,2.4412,2.4474,626783.3982
2007-12-27 11:20:00,23.76,23.79,23.76,23.77,306420.233463035,2.4474,2.4505,2.4474,2.4484,306420.2335
2007-12-27 11:30:00,23.77,23.78,23.73,23.77,577172.5032425422,2.4484,2.4495,2.4443,2.4484,577172.5032
2007-12-27 11:40:00,23.77,23.82,23.77,23.8,349221.7898832685,2.4484,2.4536,2.4484,2.4515,349221.7899
2007-12-27 11:50:00,23.8,23.81,23.77,23.79,254539.5590142672,2.4515,2.4525,2.4484,2.4505,254539.559
2007-12-27 12:00:00,23.78,23.78,23.76,23.76,273346.3035019455,2.4495,2.4495,2.4474,2.4474,273346.3035
2007-12-27 12:10:00,23.76,23.77,23.75,23.76,338197.14656290534,2.4474,2.4484,2.4464,2.4474,338197.1466
2007-12-27 12:20:00,23.76,23.77,23.75,23.76,392996.1089494164,2.4474,2.4484,2.4464,2.4474,392996.1089
2007-12-27 12:30:00,23.76,23.79,23.73,23.73,480544.74708171206,2.4474,2.4505,2.4443,2.4443,480544.7471
2007-12-27 12:40:00,23.73,23.76,23.73,23.76,242866.4072632944,2.4443,2.4474,2.4443,2.4474,242866.4073
2007-12-27 12:50:00,23.77,23.77,23.76,23.76,233138.78080415045,2.4484,2.4484,2.4474,2.4474,233138.7808
2007-12-27 13:00:00,23.76,23.76,23.71,23.71,344033.7224383917,2.4474,2.4474,2.4422,2.4422,344033.7224
2007-12-27 13:10:00,23.72,23.72,23.69,23.7,190985.7328145266,2.4433,2.4433,2.4402,2.4412,190985.7328
2007-12-27 13:20:00,23.69,23.73,23.69,23.73,330090.79118028533,2.4402,2.4443,2.4402,2.4443,330090.7912
2007-12-27 13:30:00,23.73,23.74,23.67,23.68,421206.22568093386,2.4443,2.4453,2.4381,2.4392,421206.2257
2007-12-27 13:40:00,23.67,23.73,23.67,23.73,522049.2866407263,2.4381,2.4443,2.4381,2.4443,522049.2866
2007-12-27 13:50:00,23.72,23.73,23.67,23.68,365434.5006485084,2.4433,2.4443,2.4381,2.4392,365434.5006
2007-12-27 14:00:00,23.68,23.7,23.67,23.69,495136.186770428,2.4392,2.4412,2.4381,2.4402,495136.1868
2007-12-27 14:10:00,23.69,23.69,23.67,23.68,467898.83268482494,2.4402,2.4402,2.4381,2.4392,467898.8327
2007-12-27 14:20:00,23.68,23.68,23.65,23.65,508754.8638132296,2.4392,2.4392,2.4361,2.4361,508754.8638
2007-12-27 14:30:00,23.65,23.65,23.62,23.63,525940.337224384,2.4361,2.4361,2.433,2.434,525940.3372
2007-12-27 14:40:00,23.62,23.65,23.62,23.64,418936.4461738003,2.433,2.4361,2.433,2.435,418936.4462
2007-12-27 14:50:00,23.64,23.65,23.62,23.63,420557.71725032426,2.435,2.4361,2.433,2.434,420557.7173
2007-12-27 15:00:00,23.63,23.65,23.62,23.65,675421.5304798962,2.434,2.4361,2.433,2.4361,675421.5305
2007-12-27 15:10:00,23.65,23.65,23.61,23.62,552529.1828793774,2.4361,2.4361,2.4319,2.433,552529.1829
2007-12-27 15:20:00,23.62,23.62,23.6,23.6,535343.7094682232,2.433,2.433,2.4309,2.4309,535343.7095
2007-12-27 15:30:00,23.6,23.6,23.52,23.53,1145914.3968871597,2.4309,2.4309,2.4227,2.4237,1145914.3969
2007-12-27 15:40:00,23.53,23.54,23.49,23.49,1239299.6108949415,2.4237,2.4247,2.4196,2.4196,1239299.6109
2007-12-27 15:50:00,23.49,23.54,23.49,23.54,2110894.941634241,2.4196,2.4247,2.4196,2.4247,2110894.9416
2007-12-28 09:30:00,23.58,23.65,23.52,23.64,1101491.5693904022,2.4289,2.4361,2.4227,2.435,1101491.5694
2007-12-28 09:40:00,23.64,23.65,23.55,23.58,611543.4500648509,2.435,2.4361,2.4258,2.4289,611543.4501
2007-12-28 09:50:00,23.58,23.59,23.57,23.58,309987.0298313878,2.4289,2.4299,2.4278,2.4289,309987.0298
2007-12-28 10:00:00,23.58,23.64,23.54,23.55,637483.7872892348,2.4289,2.435,2.4247,2.4258,637483.7873
2007-12-28 10:10:00,23.55,23.56,23.52,23.54,378080.4150453956,2.4258,2.4268,2.4227,2.4247,378080.415
2007-12-28 10:20:00,23.54,23.56,23.54,23.56,152723.73540856031,2.4247,2.4268,2.4247,2.4268,152723.7354
2007-12-28 10:30:00,23.56,23.62,23.56,23.59,321660.1815823606,2.4268,2.433,2.4268,2.4299,321660.1816
2007-12-28 10:40:00,23.59,23.59,23.59,23.59,0.0,2.4299,2.4299,2.4299,2.4299,0.0
2007-12-28 10:50:00,23.54,23.54,23.53,23.54,47341.11543450065,2.4247,2.4247,2.4237,2.4247,47341.1154
2007-12-28 11:00:00,23.54,23.57,23.53,23.57,295395.59014267183,2.4247,2.4278,2.4237,2.4278,295395.5901
2007-12-28 11:10:00,23.56,23.59,23.56,23.56,520428.01556420233,2.4268,2.4299,2.4268,2.4268,520428.0156
2007-12-28 11:20:00,23.56,23.56,23.47,23.48,528534.3709468223,2.4268,2.4268,2.4175,2.4186,528534.3709
2007-12-28 11:30:00,23.48,23.51,23.44,23.49,530155.6420233463,2.4186,2.4216,2.4144,2.4196,530155.642
2007-12-28 11:40:00,23.5,23.52,23.49,23.49,332036.3164721141,2.4206,2.4227,2.4196,2.4196,332036.3165
2007-12-28 11:50:00,23.49,23.5,23.41,23.42,548638.1322957198,2.4196,2.4206,2.4113,2.4124,548638.1323
2007-12-28 12:00:00,23.42,23.46,23.42,23.44,437094.682230869,2.4124,2.4165,2.4124,2.4144,437094.6822
2007-12-28 12:10:00,23.44,23.45,23.37,23.37,643644.6173800259,2.4144,2.4155,2.4072,2.4072,643644.6174
2007-12-28 12:20:00,23.37,23.44,23.37,23.41,500000.0,2.4072,2.4144,2.4072,2.4113,500000.0
2007-12-28 12:30:00,23.42,23.43,23.39,23.42,289234.7600518807,2.4124,2.4134,2.4093,2.4124,289234.7601
2007-12-28 12:40:00,23.42,23.43,23.4,23.42,350843.06095979246,2.4124,2.4134,2.4103,2.4124,350843.061
2007-12-28 12:50:00,23.42,23.42,23.39,23.4,285343.7094682231,2.4124,2.4124,2.4093,2.4103,285343.7095
2007-12-28 13:00:00,23.4,23.41,23.38,23.41,288910.5058365759,2.4103,2.4113,2.4083,2.4113,288910.5058
2007-12-28 13:10:00,23.41,23.42,23.39,23.39,273670.5577172503,2.4113,2.4124,2.4093,2.4093,273670.5577
2007-12-28 13:20:00,23.39,23.39,23.36,23.37,289559.01426718547,2.4093,2.4093,2.4062,2.4072,289559.0143
2007-12-28 13:30:00,23.36,23.39,23.36,23.38,313229.5719844358,2.4062,2.4093,2.4062,2.4083,313229.572
2007-12-28 13:40:00,23.38,23.45,23.38,23.44,649805.4474708171,2.4083,2.4155,2.4083,2.4144,649805.4475
2007-12-28 13:50:00,23.44,23.48,23.44,23.47,403696.4980544747,2.4144,2.4186,2.4144,2.4175,403696.4981
2007-12-28 14:00:00,23.47,23.47,23.44,23.47,437743.1906614786,2.4175,2.4175,2.4144,2.4175,437743.1907
2007-12-28 14:10:00,23.47,23.49,23.45,23.46,575551.2321660182,2.4175,2.4196,2.4155,2.4165,575551.2322
2007-12-28 14:20:00,23.46,23.46,23.43,23.44,399805.44747081713,2.4165,2.4165,2.4134,2.4144,399805.4475
2007-12-28 14:30:00,23.43,23.44,23.4,23.43,518806.7444876784,2.4134,2.4144,2.4103,2.4134,518806.7445
2007-12-28 14:40:00,23.43,23.46,23.42,23.45,302529.18287937745,2.4134,2.4165,2.4124,2.4155,302529.1829
2007-12-28 14:50:00,23.45,23.45,23.42,23.43,408884.5654993515,2.4155,2.4155,2.4124,2.4134,408884.5655
2007-12-28 15:00:00,23.43,23.44,23.4,23.41,641050.5836575875,2.4134,2.4144,2.4103,2.4113,641050.5837
2007-12-28 15:10:00,23.41,23.42,23.4,23.4,455901.42671854736,2.4113,2.4124,2.4103,2.4103,455901.4267
2007-12-28 15:20:00,23.4,23.41,23.4,23.4,555771.7250324255,2.4103,2.4113,2.4103,2.4103,555771.725
2007-12-28 15:30:00,23.4,23.41,23.38,23.39,1188715.953307393,2.4103,2.4113,2.4083,2.4093,1188715.9533
2007-12-28 15:40:00,23.4,23.43,23.4,23.42,1095006.4850843062,2.4103,2.4134,2.4103,2.4124,1095006.4851
2007-12-28 15:50:00,23.42,23.44,23.39,23.39,1518482.4902723737,2.4124,2.4144,2.4093,2.4093,1518482.4903
2007-12-31 09:30:00,23.3,23.42,23.19,23.4,788910.5058365759,2.4,2.4124,2.3887,2.4103,788910.5058
2007-12-31 09:40:00,23.4,23.42,23.36,23.41,359597.92477302207,2.4103,2.4124,2.4062,2.4113,359597.9248
2007-12-31 09:50:00,23.41,23.53,23.41,23.43,910181.5823605708,2.4113,2.4237,2.4113,2.4134,910181.5824
2007-12-31 10:00:00,23.44,23.52,23.42,23.51,270103.76134889753,2.4144,2.4227,2.4124,2.4216,270103.7613
2007-12-31 10:10:00,23.51,23.53,23.49,23.5,400778.2101167315,2.4216,2.4237,2.4196,2.4206,400778.2101
2007-12-31 10:20:00,23.5,23.58,23.48,23.56,575551.2321660182,2.4206,2.4289,2.4186,2.4268,575551.2322
2007-12-31 10:30:00,23.56,23.61,23.5,23.52,659208.8197146563,2.4268,2.4319,2.4206,2.4227,659208.8197
2007-12-31 10:40:00,23.52,23.53,23.46,23.53,464980.5447470817,2.4227,2.4237,2.4165,2.4237,464980.5447
2007-12-31 10:50:00,23.53,23.53,23.5,23.51,186770.42801556425,2.4237,2.4237,2.4206,2.4216,186770.428
2007-12-31 11:00:00,23.51,23.53,23.5,23.51,251945.5252918288,2.4216,2.4237,2.4206,2.4216,251945.5253
2007-12-31 11:10:00,23.51,23.52,23.47,23.5,325875.48638132296,2.4216,2.4227,2.4175,2.4206,325875.4864
2007-12-31 11:20:00,23.5,23.5,23.44,23.47,464007.7821011673,2.4206,2.4206,2.4144,2.4175,464007.7821
2007-12-31 11:30:00,23.47,23.53,23.45,23.51,275940.3372243839,2.4175,2.4237,2.4155,2.4216,275940.3372
2007-12-31 11:40:00,23.52,23.52,23.48,23.48,156939.0402075227,2.4227,2.4227,2.4186,2.4186,156939.0402
2007-12-31 11:50:00,23.48,23.49,23.44,23.46,215629.05317769133,2.4186,2.4196,2.4144,2.4165,215629.0532
2007-12-31 12:00:00,23.46,23.46,23.44,23.45,375162.1271076524,2.4165,2.4165,2.4144,2.4155,375162.1271
2007-12-31 12:10:00,23.45,23.45,23.43,23.43,255188.0674448768,2.4155,2.4155,2.4134,2.4134,255188.0674
2007-12-31 12:20:00,23.43,23.44,23.39,23.4,263294.4228274968,2.4134,2.4144,2.4093,2.4103,263294.4228
2007-12-31 12:30:00,23.4,23.44,23.4,23.44,425097.2762645914,2.4103,2.4144,2.4103,2.4144,425097.2763
2007-12-31 12:40:00,23.44,23.45,23.42,23.43,592088.197146563,2.4144,2.4155,2.4124,2.4134,592088.1971
2007-12-31 12:50:00,23.43,23.44,23.41,23.43,186770.42801556425,2.4134,2.4144,2.4113,2.4134,186770.428
2007-12-31 13:00:00,23.43,23.45,23.4,23.44,173151.75097276265,2.4134,2.4155,2.4103,2.4144,173151.751
2007-12-31 13:10:00,23.44,23.45,23.41,23.44,269779.50713359274,2.4144,2.4155,2.4113,2.4144,269779.5071
2007-12-31 13:20:00,23.44,23.44,23.4,23.4,204604.4098573281,2.4144,2.4144,2.4103,2.4103,204604.4099
2007-12-31 13:30:00,23.41,23.43,23.4,23.41,93709.46822308692,2.4113,2.4134,2.4103,2.4113,93709.4682
2007-12-31 13:40:00,23.41,23.43,23.39,23.43,133268.48249027238,2.4113,2.4134,2.4093,2.4134,133268.4825
2007-12-31 13:50:00,23.43,23.43,23.4,23.41,139105.05836575877,2.4134,2.4134,2.4103,2.4113,139105.0584
2007-12-31 14:00:00,23.4,23.42,23.39,23.39,134565.49935149157,2.4103,2.4124,2.4093,2.4093,134565.4994
2007-12-31 14:10:00,23.39,23.43,23.38,23.43,167963.68352788588,2.4093,2.4134,2.4083,2.4134,167963.6835
2007-12-31 14:20:00,23.43,23.44,23.4,23.4,192282.74967574576,2.4134,2.4144,2.4103,2.4103,192282.7497
2007-12-31 14:30:00,23.4,23.43,23.4,23.41,180609.59792477303,2.4103,2.4134,2.4103,2.4113,180609.5979
2007-12-31 14:40:00,23.41,23.42,23.39,23.42,173800.25940337224,2.4113,2.4124,2.4093,2.4124,173800.2594
2007-12-31 14:50:00,23.42,23.42,23.36,23.38,455252.91828793776,2.4124,2.4124,2.4062,2.4083,455252.9183
2007-12-31 15:00:00,23.38,23.4,23.38,23.4,212386.5110246433,2.4083,2.4103,2.4083,2.4103,212386.511
2007-12-31 15:10:00,23.4,23.4,23.35,23.36,381647.2114137484,2.4103,2.4103,2.4052,2.4062,381647.2114
2007-12-31 15:20:00,23.36,23.38,23.34,23.35,402723.7354085603,2.4062,2.4083,2.4041,2.4052,402723.7354
2007-12-31 15:30:00,23.34,23.37,23.32,23.33,467898.83268482494,2.4041,2.4072,2.4021,2.4031,467898.8327
2007-12-31 15:40:00,23.33,23.37,23.3,23.32,735732.8145265889,2.4031,2.4072,2.4,2.4021,735732.8145
2007-12-31 15:50:00,23.33,23.34,23.28,23.28,1568417.639429313,2.4031,2.4041,2.398,2.398,1568417.6394
2008-01-02 09:30:00,23.28,23.42,23.19,23.29,1366407.2632944228,2.398,2.4124,2.3887,2.399,1366407.2633
2008-01-02 09:40:00,23.28,23.44,23.26,23.37,888780.804150454,2.398,2.4144,2.3959,2.4072,888780.8042
2008-01-02 09:50:00,23.37,23.4,23.34,23.37,698443.579766537,2.4072,2.4103,2.4041,2.4072,698443.5798
2008-01-02 10:00:00,23.37,23.39,23.25,23.28,1575551.232166018,2.4072,2.4093,2.3949,2.398,1575551.2322
2008-01-02 10:10:00,23.28,23.41,23.21,23.28,776913.0998702983,2.398,2.4113,2.3907,2.398,776913.0999
2008-01-02 10:20:00,23.28,23.32,23.26,23.3,562581.0635538262,2.398,2.4021,2.3959,2.4,562581.0636
2008-01-02 10:30:00,23.3,23.37,23.27,23.36,683203.6316472114,2.4,2.4072,2.3969,2.4062,683203.6316
2008-01-02 10:40:00,23.36,23.42,23.32,23.38,490272.37354085606,2.4062,2.4124,2.4021,2.4083,490272.3735
2008-01-02 10:50:00,23.37,23.43,23.37,23.4,499675.7457846952,2.4072,2.4134,2.4072,2.4103,499675.7458
2008-01-02 11:00:00,23.4,23.41,23.32,23.32,606031.1284046692,2.4103,2.4113,2.4021,2.4021,606031.1284
2008-01-02 11:10:00,23.33,23.34,23.29,23.33,481193.25551232166,2.4031,2.4041,2.399,2.4031,481193.2555
2008-01-02 11:20:00,23.33,23.34,23.31,23.31,318741.8936446174,2.4031,2.4041,2.401,2.401,318741.8936
2008-01-02 11:30:00,23.32,23.32,23.3,23.31,298962.38651102467,2.4021,2.4021,2.4,2.401,298962.3865
2008-01-02 11:40:00,23.31,23.33,23.28,23.3,411478.5992217899,2.401,2.4031,2.398,2.4,411478.5992
2008-01-02 11:50:00,23.3,23.32,23.28,23.3,276588.8456549935,2.4,2.4021,2.398,2.4,276588.8457
2008-01-02 12:00:00,23.29,23.3,23.22,23.22,376134.8897535668,2.399,2.4,2.3918,2.3918,376134.8898
2008-01-02 12:10:00,23.22,23.23,23.19,23.22,374837.8728923476,2.3918,2.3928,2.3887,2.3918,374837.8729
2008-01-02 12:20:00,23.21,23.22,23.19,23.2,512321.6601815824,2.3907,2.3918,2.3887,2.3897,512321.6602
2008-01-02 12:30:00,23.2,23.2,23.16,23.19,361867.70428015565,2.3897,2.3897,2.3856,2.3887,361867.7043
2008-01-02 12:40:00,23.18,23.21,23.15,23.16,267185.47341115435,2.3877,2.3907,2.3846,2.3856,267185.4734
2008-01-02 12:50:00,23.15,23.23,23.14,23.18,486705.5771725033,2.3846,2.3928,2.3835,2.3877,486705.5772
2008-01-02 13:00:00,23.17,23.19,23.08,23.09,630025.9403372244,2.3866,2.3887,2.3774,2.3784,630025.9403
2008-01-02 13:10:00,23.08,23.13,23.07,23.11,459468.22308690014,2.3774,2.3825,2.3763,2.3804,459468.2231
2008-01-02 13:20:00,23.11,23.11,23.08,23.1,288586.2516212711,2.3804,2.3804,2.3774,2.3794,288586.2516
2008-01-02 13:30:00,23.1,23.11,23.08,23.1,402075.2269779507,2.3794,2.3804,2.3774,2.3794,402075.227
2008-01-02 13:40:00,23.11,23.15,23.1,23.14,333981.84176394297,2.3804,2.3846,2.3794,2.3835,333981.8418
2008-01-02 13:50:00,23.14,23.21,23.14,23.2,594033.7224383918,2.3835,2.3907,2.3835,2.3897,594033.7224
2008-01-02 14:00:00,23.2,23.23,23.19,23.21,775940.337224384,2.3897,2.3928,2.3887,2.3907,775940.3372
2008-01-02 14:10:00,23.21,23.28,23.2,23.27,601491.5693904021,2.3907,2.398,2.3897,2.3969,601491.5694
2008-01-02 14:20:00,23.27,23.3,23.21,23.22,583333.3333333334,2.3969,2.4,2.3907,2.3918,583333.3333
2008-01-02 14:30:00,23.22,23.23,23.11,23.12,569066.1478599221,2.3918,2.3928,2.3804,2.3815,569066.1479
2008-01-02 14:40:00,23.11,23.15,23.11,23.14,437094.682230869,2.3804,2.3846,2.3804,2.3835,437094.6822
2008-01-02 14:50:00,23.14,23.17,23.13,23.14,586251.6212710765,2.3835,2.3866,2.3825,2.3835,586251.6213
2008-01-02 15:00:00,23.13,23.13,23.06,23.06,1022697.795071336,2.3825,2.3825,2.3753,2.3753,1022697.7951
2008-01-02 15:10:00,23.06,23.08,23.05,23.07,769455.252918288,2.3753,2.3774,2.3743,2.3763,769455.2529
2008-01-02 15:20:00,23.07,23.08,23.04,23.04,680285.3437094683,2.3763,2.3774,2.3732,2.3732,680285.3437
2008-01-02 15:30:00,23.04,23.07,23.03,23.07,865758.7548638133,2.3732,2.3763,2.3722,2.3763,865758.7549
2008-01-02 15:40:00,23.07,23.11,23.06,23.07,1060635.5382619975,2.3763,2.3804,2.3753,2.3763,1060635.5383
2008-01-02 15:50:00,23.07,23.1,23.05,23.1,1934500.6485084307,2.3763,2.3794,2.3743,2.3794,1934500.6485
2008-01-03 09:30:00,23.15,23.42,23.15,23.37,2084630.350194553,2.3846,2.4124,2.3846,2.4072,2084630.3502
2008-01-03 09:40:00,23.37,23.38,23.29,23.31,789883.2684824903,2.4072,2.4083,2.399,2.401,789883.2685
2008-01-03 09:50:00,23.31,23.33,23.27,23.31,735408.560311284,2.401,2.4031,2.3969,2.401,735408.5603
2008-01-03 10:00:00,23.31,23.38,23.31,23.37,808041.504539559,2.401,2.4083,2.401,2.4072,808041.5045
2008-01-03 10:10:00,23.37,23.39,23.34,23.39,522373.5408560311,2.4072,2.4093,2.4041,2.4093,522373.5409
2008-01-03 10:20:00,23.39,23.4,23.36,23.37,782425.4215304799,2.4093,2.4103,2.4062,2.4072,782425.4215
2008-01-03 10:30:00,23.37,23.43,23.36,23.4,469195.8495460441,2.4072,2.4134,2.4062,2.4103,469195.8495
2008-01-03 10:40:00,23.4,23.4,23.35,23.35,448767.8339818418,2.4103,2.4103,2.4052,2.4052,448767.834
2008-01-03 10:50:00,23.35,23.39,23.3,23.39,690337.224383917,2.4052,2.4093,2.4,2.4093,690337.2244
2008-01-03 11:00:00,23.38,23.4,23.36,23.38,438067.4448767834,2.4083,2.4103,2.4062,2.4083,438067.4449
2008-01-03 11:10:00,23.38,23.43,23.38,23.41,1049935.149156939,2.4083,2.4134,2.4083,2.4113,1049935.1492
2008-01-03 11:20:00,23.41,23.42,23.4,23.4,860894.9416342413,2.4113,2.4124,2.4103,2.4103,860894.9416
2008-01-03 11:30:00,23.4,23.4,23.36,23.37,391050.58365758753,2.4103,2.4103,2.4062,2.4072,391050.5837
2008-01-03 11:40:00,23.37,23.4,23.35,23.37,642996.1089494163,2.4072,2.4103,2.4052,2.4072,642996.1089
2008-01-03 11:50:00,23.37,23.39,23.32,23.34,500324.2542153048,2.4072,2.4093,2.4021,2.4041,500324.2542
2008-01-03 12:00:00,23.34,23.38,23.32,23.37,476005.1880674449,2.4041,2.4083,2.4021,2.4072,476005.1881
2008-01-03 12:10:00,23.37,23.38,23.32,23.33,1082036.316472114,2.4072,2.4083,2.4021,2.4031,1082036.3165
2008-01-03 12:20:00,23.33,23.33,23.3,23.3,342736.7055771725,2.4031,2.4031,2.4,2.4,342736.7056
2008-01-03 12:30:00,23.3,23.31,23.27,23.27,590791.1802853437,2.4,2.401,2.3969,2.3969,590791.1803
2008-01-03 12:40:00,23.27,23.29,23.25,23.28,722438.3916990921,2.3969,2.399,2.3949,2.398,722438.3917
2008-01-03 12:50:00,23.28,23.31,23.25,23.31,390726.32944228273,2.398,2.401,2.3949,2.401,390726.3294
2008-01-03 13:00:00,23.31,23.32,23.29,23.31,259079.1180285344,2.401,2.4021,2.399,2.401,259079.118
2008-01-03 13:10:00,23.31,23.34,23.3,23.34,323281.4526588846,2.401,2.4041,2.4,2.4041,323281.4527
2008-01-03 13:20:00,23.34,23.36,23.33,23.36,282101.1673151751,2.4041,2.4062,2.4031,2.4062,282101.1673
2008-01-03 13:30:00,23.35,23.37,23.35,23.36,327821.01167315175,2.4052,2.4072,2.4052,2.4062,327821.0117
2008-01-03 13:40:00,23.36,23.42,23.36,23.39,615758.7548638133,2.4062,2.4124,2.4062,2.4093,615758.7549
2008-01-03 13:50:00,23.38,23.39,23.35,23.36,374189.364461738,2.4083,2.4093,2.4052,2.4062,374189.3645
2008-01-03 14:00:00,23.36,23.38,23.35,23.35,420881.97146562906,2.4062,2.4083,2.4052,2.4052,420881.9715
2008-01-03 14:10:00,23.35,23.39,23.34,23.38,494811.9325551232,2.4052,2.4093,2.4041,2.4083,494811.9326
2008-01-03 14:20:00,23.38,23.39,23.37,23.37,333981.84176394297,2.4083,2.4093,2.4072,2.4072,333981.8418
2008-01-03 14:30:00,23.37,23.39,23.36,23.38,381647.2114137484,2.4072,2.4093,2.4062,2.4083,381647.2114
2008-01-03 14:40:00,23.39,23.4,23.37,23.38,416666.6666666667,2.4093,2.4103,2.4072,2.4083,416666.6667
2008-01-03 14:50:00,23.37,23.38,23.36,23.37,1015888.4565499352,2.4072,2.4083,2.4062,2.4072,1015888.4565
2008-01-03 15:00:00,23.37,23.39,23.36,23.39,766212.71076524,2.4072,2.4093,2.4062,2.4093,766212.7108
2008-01-03 15:10:00,23.39,23.39,23.34,23.35,997405.9662775616,2.4093,2.4093,2.4041,2.4052,997405.9663
2008-01-03 15:20:00,23.34,23.36,23.3,23.31,801232.1660181582,2.4041,2.4062,2.4,2.401,801232.166
2008-01-03 15:30:00,23.31,23.32,23.27,23.28,823605.7068741894,2.401,2.4021,2.3969,2.398,823605.7069
2008-01-03 15:40:00,23.28,23.3,23.25,23.26,1111219.195849546,2.398,2.4,2.3949,2.3959,1111219.1958
2008-01-03 15:50:00,23.26,23.3,23.23,23.26,2519455.252918288,2.3959,2.4,2.3928,2.3959,2519455.2529
2008-01-04 09:30:00,23.21,23.34,23.13,23.26,1928339.81841764,2.3907,2.4041,2.3825,2.3959,1928339.8184
2008-01-04 09:40:00,23.27,23.3,23.25,23.28,766861.2191958496,2.3969,2.4,2.3949,2.398,766861.2192
2008-01-04 09:50:00,23.27,23.3,23.25,23.3,1070363.164721141,2.3969,2.4,2.3949,2.4,1070363.1647
2008-01-04 10:00:00,23.3,23.42,23.3,23.42,1372892.3476005187,2.4,2.4124,2.4,2.4124,1372892.3476
2008-01-04 10:10:00,23.42,23.42,23.33,23.34,1236057.0687418936,2.4124,2.4124,2.4031,2.4041,1236057.0687
2008-01-04 10:20:00,23.34,23.37,23.33,23.36,656939.0402075227,2.4041,2.4072,2.4031,2.4062,656939.0402
2008-01-04 10:30:00,23.36,23.37,23.29,23.31,952334.6303501944,2.4062,2.4072,2.399,2.401,952334.6304
2008-01-04 10:40:00,23.32,23.33,23.28,23.31,696173.8002594034,2.4021,2.4031,2.398,2.401,696173.8003
2008-01-04 10:50:00,23.31,23.33,23.3,23.31,678664.0726329442,2.401,2.4031,2.4,2.401,678664.0726
2008-01-04 11:00:00,23.31,23.31,23.27,23.3,604734.11154345,2.401,2.401,2.3969,2.4,604734.1115
2008-01-04 11:10:00,23.3,23.36,23.3,23.35,1237354.0856031128,2.4,2.4062,2.4,2.4052,1237354.0856
2008-01-04 11:20:00,23.35,23.38,23.33,23.36,862840.46692607,2.4052,2.4083,2.4031,2.4062,862840.4669
2008-01-04 11:30:00,23.36,23.36,23.28,23.28,545719.8443579767,2.4062,2.4062,2.398,2.398,545719.8444
2008-01-04 11:40:00,23.28,23.33,23.25,23.32,929312.5810635538,2.398,2.4031,2.3949,2.4021,929312.5811
2008-01-04 11:50:00,23.32,23.33,23.29,23.32,467250.3242542153,2.4021,2.4031,2.399,2.4021,467250.3243
2008-01-04 12:00:00,23.32,23.35,23.32,23.34,738651.102464332,2.4021,2.4052,2.4021,2.4041,738651.1025
2008-01-04 12:10:00,23.34,23.35,23.3,23.32,386186.7704280156,2.4041,2.4052,2.4,2.4021,386186.7704
2008-01-04 12:20:00,23.32,23.32,23.28,23.32,430609.59792477306,2.4021,2.4021,2.398,2.4021,430609.5979
2008-01-04 12:30:00,23.32,23.35,23.31,23.31,546044.0985732814,2.4021,2.4052,2.401,2.401,546044.0986
2008-01-04 12:40:00,23.31,23.38,23.31,23.38,439688.7159533074,2.401,2.4083,2.401,2.4083,439688.716
2008-01-04 12:50:00,23.38,23.38,23.35,23.38,350518.80674448767,2.4083,2.4083,2.4052,2.4083,350518.8067
2008-01-04 13:00:00,23.37,23.38,23.33,23.35,350518.80674448767,2.4072,2.4083,2.4031,2.4052,350518.8067
2008-01-04 13:10:00,23.35,23.4,23.34,23.37,531776.9130998703,2.4052,2.4103,2.4041,2.4072,531776.9131
2008-01-04 13:20:00,23.37,23.37,23.32,23.36,533398.1841763943,2.4072,2.4072,2.4021,2.4062,533398.1842
2008-01-04 13:30:00,23.36,23.38,23.34,23.36,477302.2049286641,2.4062,2.4083,2.4041,2.4062,477302.2049
2008-01-04 13:40:00,23.36,23.39,23.34,23.39,504539.5590142672,2.4062,2.4093,2.4041,2.4093,504539.559
2008-01-04 13:50:00,23.39,23.41,23.37,23.37,481193.25551232166,2.4093,2.4113,2.4072,2.4072,481193.2555
2008-01-04 14:00:00,23.37,23.37,23.31,23.32,596303.5019455253,2.4072,2.4072,2.401,2.4021,596303.5019
2008-01-04 14:10:00,23.31,23.32,23.24,23.3,673800.2594033723,2.401,2.4021,2.3938,2.4,673800.2594
2008-01-04 14:20:00,23.3,23.3,23.21,23.23,578793.7743190662,2.4,2.4,2.3907,2.3928,578793.7743
2008-01-04 14:30:00,23.23,23.26,23.17,23.21,769455.252918288,2.3928,2.3959,2.3866,2.3907,769455.2529
2008-01-04 14:40:00,23.21,23.25,23.19,23.23,440985.7328145266,2.3907,2.3949,2.3887,2.3928,440985.7328
2008-01-04 14:50:00,23.23,23.24,23.17,23.23,537937.7431906615,2.3928,2.3938,2.3866,2.3928,537937.7432
2008-01-04 15:00:00,23.22,23.22,23.17,23.19,551880.6744487678,2.3918,2.3918,2.3866,2.3887,551880.6744
2008-01-04 15:10:00,23.19,23.2,23.13,23.15,707522.6977950714,2.3887,2.3897,2.3825,2.3846,707522.6978
2008-01-04 15:20:00,23.15,23.2,23.14,23.19,702334.6303501945,2.3846,2.3897,2.3835,2.3887,702334.6304
2008-01-04 15:30:00,23.19,23.21,23.15,23.17,824902.7237354086,2.3887,2.3907,2.3846,2.3866,824902.7237
2008-01-04 15:40:00,23.17,23.18,23.11,23.13,1840142.6718547344,2.3866,2.3877,2.3804,2.3825,1840142.6719
2008-01-04 15:50:00,23.13,23.17,23.07,23.08,2502594.0337224384,2.3825,2.3866,2.3763,2.3774,2502594.0337
2008-01-07 09:30:00,23.2,23.5,23.2,23.48,1665693.9040207523,2.3897,2.4206,2.3897,2.4186,1665693.904
2008-01-07 09:40:00,23.48,23.63,23.45,23.61,1498702.9831387808,2.4186,2.434,2.4155,2.4319,1498702.9831
2008-01-07 09:50:00,23.61,23.62,23.51,23.61,1119325.551232166,2.4319,2.433,2.4216,2.4319,1119325.5512
2008-01-07 10:00:00,23.61,23.68,23.59,23.63,1201361.8677042802,2.4319,2.4392,2.4299,2.434,1201361.8677
2008-01-07 10:10:00,23.63,23.73,23.56,23.7,1211413.748378729,2.434,2.4443,2.4268,2.4412,1211413.7484
2008-01-07 10:20:00,23.7,23.73,23.65,23.71,1241245.1361867704,2.4412,2.4443,2.4361,2.4422,1241245.1362
2008-01-07 10:30:00,23.71,23.73,23.65,23.7,1411154.345006485,2.4422,2.4443,2.4361,2.4412,1411154.345
2008-01-07 10:40:00,23.7,23.76,23.69,23.69,1780155.6420233464,2.4412,2.4474,2.4402,2.4402,1780155.642
2008-01-07 10:50:00,23.69,23.73,23.54,23.65,1192931.258106355,2.4402,2.4443,2.4247,2.4361,1192931.2581
2008-01-07 11:00:00,23.65,23.77,23.65,23.76,796692.607003891,2.4361,2.4484,2.4361,2.4474,796692.607
2008-01-07 11:10:00,23.76,23.79,23.7,23.77,642996.1089494163,2.4474,2.4505,2.4412,2.4484,642996.1089
2008-01-07 11:20:00,23.77,23.79,23.75,23.78,664721.1413748378,2.4484,2.4505,2.4464,2.4495,664721.1414
2008-01-07 11:30:00,23.78,23.81,23.74,23.78,708819.7146562906,2.4495,2.4525,2.4453,2.4495,708819.7147
2008-01-07 11:40:00,23.78,23.84,23.78,23.8,603437.0946822308,2.4495,2.4556,2.4495,2.4515,603437.0947
2008-01-07 11:50:00,23.8,23.81,23.75,23.81,372892.3476005189,2.4515,2.4525,2.4464,2.4525,372892.3476
2008-01-07 12:00:00,23.8,23.85,23.8,23.84,481841.76394293125,2.4515,2.4567,2.4515,2.4556,481841.7639
2008-01-07 12:10:00,23.84,23.85,23.81,23.84,621595.3307392997,2.4556,2.4567,2.4525,2.4556,621595.3307
2008-01-07 12:20:00,23.84,23.85,23.82,23.83,580090.7911802854,2.4556,2.4567,2.4536,2.4546,580090.7912
2008-01-07 12:30:00,23.83,23.86,23.82,23.83,1872892.347600519,2.4546,2.4577,2.4536,2.4546,1872892.3476
2008-01-07 12:40:00,23.83,23.83,23.79,23.82,441309.9870298314,2.4546,2.4546,2.4505,2.4536,441309.987
2008-01-07 12:50:00,23.82,23.84,23.81,23.82,523670.5577172503,2.4536,2.4556,2.4525,2.4536,523670.5577
2008-01-07 13:00:00,23.81,23.83,23.79,23.8,415693.9040207523,2.4525,2.4546,2.4505,2.4515,415693.904
2008-01-07 13:10:00,23.81,23.82,23.78,23.82,598897.5356679637,2.4525,2.4536,2.4495,2.4536,598897.5357
2008-01-07 13:20:00,23.82,23.84,23.81,23.82,403372.2438391699,2.4536,2.4556,2.4525,2.4536,403372.2438
2008-01-07 13:30:00,23.82,23.83,23.79,23.83,519130.9987029832,2.4536,2.4546,2.4505,2.4546,519130.9987
2008-01-07 13:40:00,23.82,23.83,23.78,23.79,564526.588845655,2.4536,2.4546,2.4495,2.4505,564526.5888
2008-01-07 13:50:00,23.79,23.82,23.78,23.82,716601.8158236057,2.4505,2.4536,2.4495,2.4536,716601.8158
2008-01-07 14:00:00,23.82,23.84,23.73,23.74,1016861.2191958496,2.4536,2.4556,2.4443,2.4453,1016861.2192
2008-01-07 14:10:00,23.74,23.76,23.7,23.72,927691.30998703,2.4453,2.4474,2.4412,2.4433,927691.31
2008-01-07 14:20:00,23.72,23.74,23.68,23.73,820687.4189364462,2.4433,2.4453,2.4392,2.4443,820687.4189
2008-01-07 14:30:00,23.72,23.77,23.71,23.76,741569.3904020753,2.4433,2.4484,2.4422,2.4474,741569.3904
2008-01-07 14:40:00,23.76,23.77,23.67,23.7,1174773.0220492866,2.4474,2.4484,2.4381,2.4412,1174773.022
2008-01-07 14:50:00,23.7,23.73,23.68,23.72,874513.6186770428,2.4412,2.4443,2.4392,2.4433,874513.6187
2008-01-07 15:00:00,23.73,23.76,23.72,23.75,1025291.8287937744,2.4443,2.4474,2.4433,2.4464,1025291.8288
2008-01-07 15:10:00,23.75,23.77,23.71,23.75,1053501.9455252918,2.4464,2.4484,2.4422,2.4464,1053501.9455
2008-01-07 15:20:00,23.74,23.75,23.73,23.73,869974.0596627756,2.4453,2.4464,2.4443,2.4443,869974.0597
2008-01-07 15:30:00,23.74,23.76,23.71,23.71,1616407.2632944228,2.4453,2.4474,2.4422,2.4422,1616407.2633
2008-01-07 15:40:00,23.71,23.83,23.69,23.83,1788261.9974059665,2.4422,2.4546,2.4402,2.4546,1788261.9974
2008-01-07 15:50:00,23.83,23.87,23.8,23.83,2270103.7613488976,2.4546,2.4587,2.4515,2.4546,2270103.7613
2008-01-08 09:30:00,24.09,24.21,24.02,24.21,2458819.7146562906,2.4814,2.4937,2.4742,2.4937,2458819.7147
2008-01-08 09:40:00,24.21,24.25,24.12,24.22,2252918.287937743,2.4937,2.4979,2.4845,2.4948,2252918.2879
2008-01-08 09:50:00,24.22,24.28,24.16,24.24,1808041.5045395591,2.4948,2.501,2.4886,2.4968,1808041.5045
2008-01-08 10:00:00,24.24,24.28,24.19,24.25,1563553.8261997406,2.4968,2.501,2.4917,2.4979,1563553.8262
2008-01-08 10:10:00,24.25,24.29,24.24,24.27,765239.9481193256,2.4979,2.502,2.4968,2.4999,765239.9481
2008-01-08 10:20:00,24.27,24.32,24.26,24.28,1257457.8469520104,2.4999,2.5051,2.4989,2.501,1257457.847
2008-01-08 10:30:00,24.28,24.33,24.25,24.32,967574.57846952,2.501,2.5061,2.4979,2.5051,967574.5785
2008-01-08 10:40:00,24.32,24.33,24.23,24.27,1002269.7795071336,2.5051,2.5061,2.4958,2.4999,1002269.7795
2008-01-08 10:50:00,24.27,24.35,24.27,24.34,706225.6809338522,2.4999,2.5082,2.4999,2.5071,706225.6809
2008-01-08 11:00:00,24.35,24.42,24.34,24.39,1159857.3281452658,2.5082,2.5154,2.5071,2.5123,1159857.3281
2008-01-08 11:10:00,24.4,24.41,24.31,24.36,1097924.773022049,2.5133,2.5143,2.504,2.5092,1097924.773
2008-01-08 11:20:00,24.36,24.43,24.35,24.43,1033073.9299610896,2.5092,2.5164,2.5082,2.5164,1033073.93
2008-01-08 11:30:00,24.43,24.44,24.36,24.43,1079118.028534371,2.5164,2.5174,2.5092,2.5164,1079118.0285
2008-01-08 11:40:00,24.43,24.44,24.33,24.35,901750.972762646,2.5164,2.5174,2.5061,2.5082,901750.9728
2008-01-08 11:50:00,24.35,24.41,24.33,24.39,1003566.7963683528,2.5082,2.5143,2.5061,2.5123,1003566.7964
2008-01-08 12:00:00,24.39,24.4,24.3,24.31,914721.1413748378,2.5123,2.5133,2.503,2.504,914721.1414
2008-01-08 12:10:00,24.31,24.33,24.27,24.28,581063.5538261997,2.504,2.5061,2.4999,2.501,581063.5538
2008-01-08 12:20:00,24.28,24.37,24.25,24.36,585603.1128404669,2.501,2.5102,2.4979,2.5092,585603.1128
2008-01-08 12:30:00,24.36,24.37,24.31,24.35,748054.4747081712,2.5092,2.5102,2.504,2.5082,748054.4747
2008-01-08 12:40:00,24.35,24.35,24.31,24.33,729896.2386511025,2.5082,2.5082,2.504,2.5061,729896.2387
2008-01-08 12:50:00,24.33,24.35,24.31,24.35,542153.0479896239,2.5061,2.5082,2.504,2.5082,542153.048
2008-01-08 13:00:00,24.35,24.42,24.31,24.41,971141.3748378728,2.5082,2.5154,2.504,2.5143,971141.3748
2008-01-08 13:10:00,24.42,24.44,24.39,24.42,819066.1478599221,2.5154,2.5174,2.5123,2.5154,819066.1479
2008-01-08 13:20:00,24.42,24.43,24.4,24.41,912127.1076523996,2.5154,2.5164,2.5133,2.5143,912127.1077
2008-01-08 13:30:00,24.41,24.42,24.34,24.36,800907.9118028535,2.5143,2.5154,2.5071,2.5092,800907.9118
2008-01-08 13:40:00,24.36,24.41,24.35,24.39,792153.0479896239,2.5092,2.5143,2.5082,2.5123,792153.048
2008-01-08 13:50:00,24.39,24.42,24.36,24.41,755836.5758754864,2.5123,2.5154,2.5092,2.5143,755836.5759
2008-01-08 14:00:00,24.41,24.44,24.39,24.44,541180.2853437095,2.5143,2.5174,2.5123,2.5174,541180.2853
2008-01-08 14:10:00,24.44,24.47,24.4,24.4,714656.290531777,2.5174,2.5205,2.5133,2.5133,714656.2905
2008-01-08 14:20:00,24.4,24.44,24.39,24.42,619001.2970168613,2.5133,2.5174,2.5123,2.5154,619001.297
2008-01-08 14:30:00,24.42,24.48,24.41,24.47,671530.4798962387,2.5154,2.5216,2.5143,2.5205,671530.4799
2008-01-08 14:40:00,24.47,24.5,24.39,24.41,1116407.2632944228,2.5205,2.5236,2.5123,2.5143,1116407.2633
2008-01-08 14:50:00,24.4,24.41,24.32,24.34,1622568.093385214,2.5133,2.5143,2.5051,2.5071,1622568.0934
2008-01-08 15:00:00,24.33,24.38,24.32,24.35,1090142.6718547342,2.5061,2.5113,2.5051,2.5082,1090142.6719
2008-01-08 15:10:00,24.35,24.38,24.31,24.34,1216926.0700389105,2.5082,2.5113,2.504,2.5071,1216926.07
2008-01-08 15:20:00,24.34,24.37,24.28,24.36,1398508.430609598,2.5071,2.5102,2.501,2.5092,1398508.4306
2008-01-08 15:30:00,24.36,24.39,24.29,24.3,1773346.3035019457,2.5092,2.5123,2.502,2.503,1773346.3035
2008-01-08 15:40:00,24.3,24.33,24.22,24.22,2244487.6783398185,2.503,2.5061,2.4948,2.4948,2244487.6783
2008-01-08 15:50:00,24.22,24.24,24.13,24.17,2838197.146562905,2.4948,2.4968,2.4855,2.4896,2838197.1466
2008-01-09 09:30:00,24.33,24.47,24.31,24.43,1839494.1634241245,2.5061,2.5205,2.504,2.5164,1839494.1634
2008-01-09 09:40:00,24.44,24.52,24.39,24.5,2213035.019455253,2.5174,2.5257,2.5123,2.5236,2213035.0195
2008-01-09 09:50:00,24.51,24.54,24.46,24.47,1573605.7068741894,2.5246,2.5277,2.5195,2.5205,1573605.7069
2008-01-09 10:00:00,24.47,24.54,24.45,24.46,1082684.8249027238,2.5205,2.5277,2.5185,2.5195,1082684.8249
2008-01-09 10:10:00,24.46,24.48,24.36,24.41,798962.3865110247,2.5195,2.5216,2.5092,2.5143,798962.3865
2008-01-09 10:20:00,24.41,24.47,24.41,24.44,745136.1867704281,2.5143,2.5205,2.5143,2.5174,745136.1868
2008-01-09 10:30:00,24.43,24.45,24.35,24.42,1141050.5836575876,2.5164,2.5185,2.5082,2.5154,1141050.5837
2008-01-09 10:40:00,24.42,24.42,24.3,24.31,1062581.0635538262,2.5154,2.5154,2.503,2.504,1062581.0636
2008-01-09 10:50:00,24.31,24.35,24.22,24.24,842736.7055771726,2.504,2.5082,2.4948,2.4968,842736.7056
2008-01-09 11:00:00,24.24,24.28,24.23,24.25,734435.7976653697,2.4968,2.501,2.4958,2.4979,734435.7977
2008-01-09 11:10:00,24.25,24.36,24.24,24.36,557068.7418936447,2.4979,2.5092,2.4968,2.5092,557068.7419
2008-01-09 11:20:00,24.35,24.38,24.33,24.36,829118.0285343709,2.5082,2.5113,2.5061,2.5092,829118.0285
2008-01-09 11:30:00,24.36,24.39,24.32,24.35,773022.0492866407,2.5092,2.5123,2.5051,2.5082,773022.0493
2008-01-09 11:40:00,24.35,24.38,24.31,24.33,1002918.2879377432,2.5082,2.5113,2.504,2.5061,1002918.2879
2008-01-09 11:50:00,24.33,24.38,24.32,24.35,1205901.4267185477,2.5061,2.5113,2.5051,2.5082,1205901.4267
2008-01-09 12:00:00,24.35,24.39,24.3,24.39,1079766.536964981,2.5082,2.5123,2.503,2.5123,1079766.537
2008-01-09 12:10:00,24.39,24.43,24.33,24.42,1097276.2645914396,2.5123,2.5164,2.5061,2.5154,1097276.2646
2008-01-09 12:20:00,24.42,24.49,24.4,24.48,541504.5395590143,2.5154,2.5226,2.5133,2.5216,541504.5396
2008-01-09 12:30:00,24.48,24.49,24.44,24.46,558690.0129701686,2.5216,2.5226,2.5174,2.5195,558690.013
2008-01-09 12:40:00,24.46,24.47,24.4,24.4,558690.0129701686,2.5195,2.5205,2.5133,2.5133,558690.013
2008-01-09 12:50:00,24.41,24.49,24.4,24.49,849546.0440985733,2.5143,2.5226,2.5133,2.5226,849546.0441
2008-01-09 13:00:00,24.49,24.49,24.46,24.48,728923.4760051881,2.5226,2.5226,2.5195,2.5216,728923.476
2008-01-09 13:10:00,24.47,24.5,24.42,24.45,850843.0609597925,2.5205,2.5236,2.5154,2.5185,850843.061
2008-01-09 13:20:00,24.45,24.49,24.43,24.45,896887.1595330739,2.5185,2.5226,2.5164,2.5185,896887.1595
2008-01-09 13:30:00,24.45,24.46,24.34,24.37,1259727.626459144,2.5185,2.5195,2.5071,2.5102,1259727.6265
2008-01-09 13:40:00,24.37,24.37,24.3,24.32,954280.1556420234,2.5102,2.5102,2.503,2.5051,954280.1556
2008-01-09 13:50:00,24.32,24.34,24.3,24.32,855058.3657587549,2.5051,2.5071,2.503,2.5051,855058.3658
2008-01-09 14:00:00,24.32,24.34,24.29,24.31,1034695.2010376136,2.5051,2.5071,2.502,2.504,1034695.201
2008-01-09 14:10:00,24.31,24.4,24.31,24.38,1682555.1232166018,2.504,2.5133,2.504,2.5113,1682555.1232
2008-01-09 14:20:00,24.38,24.4,24.34,24.37,1205252.9182879378,2.5113,2.5133,2.5071,2.5102,1205252.9183
2008-01-09 14:30:00,24.37,24.4,24.34,24.35,1116731.5175097275,2.5102,2.5133,2.5071,2.5082,1116731.5175
2008-01-09 14:40:00,24.35,24.36,24.3,24.35,902075.2269779508,2.5082,2.5092,2.503,2.5082,902075.227
2008-01-09 14:50:00,24.35,24.38,24.33,24.36,1123865.1102464332,2.5082,2.5113,2.5061,2.5092,1123865.1102
2008-01-09 15:00:00,24.36,24.42,24.35,24.38,1465629.0531776913,2.5092,2.5154,2.5082,2.5113,1465629.0532
2008-01-09 15:10:00,24.39,24.4,24.35,24.38,1303177.691309987,2.5123,2.5133,2.5082,2.5113,1303177.6913
2008-01-09 15:20:00,24.38,24.38,24.3,24.31,1317120.6225680937,2.5113,2.5113,2.503,2.504,1317120.6226
2008-01-09 15:30:00,24.31,24.37,24.28,24.33,1630025.9403372244,2.504,2.5102,2.501,2.5061,1630025.9403
2008-01-09 15:40:00,24.33,24.39,24.31,24.35,1740272.3735408562,2.5061,2.5123,2.504,2.5082,1740272.3735
2008-01-09 15:50:00,24.35,24.41,24.33,24.41,2107328.1452658884,2.5082,2.5143,2.5061,2.5143,2107328.1453
2008-01-10 09:30:00,24.32,24.43,24.26,24.27,1458495.460440986,2.5051,2.5164,2.4989,2.4999,1458495.4604
2008-01-10 09:40:00,24.27,24.3,24.22,24.23,771076.5239948119,2.4999,2.503,2.4948,2.4958,771076.524
2008-01-10 09:50:00,24.23,24.32,24.22,24.28,1043450.064850843,2.4958,2.5051,2.4948,2.501,1043450.0649
2008-01-10 10:00:00,24.28,24.29,24.24,24.25,886186.7704280156,2.501,2.502,2.4968,2.4979,886186.7704
2008-01-10 10:10:00,24.25,24.28,24.22,24.24,728923.4760051881,2.4979,2.501,2.4948,2.4968,728923.476
2008-01-10 10:20:00,24.24,24.26,24.21,24.21,600843.0609597925,2.4968,2.4989,2.4937,2.4937,600843.061
2008-01-10 10:30:00,24.21,24.24,24.21,24.22,819714.6562905317,2.4937,2.4968,2.4937,2.4948,819714.6563
2008-01-10 10:40:00,24.22,24.24,24.22,24.22,774319.0661478599,2.4948,2.4968,2.4948,2.4948,774319.0661
2008-01-10 10:50:00,24.22,24.28,24.21,24.27,705252.9182879378,2.4948,2.501,2.4937,2.4999,705252.9183
2008-01-10 11:00:00,24.28,24.32,24.24,24.3,679961.0894941634,2.501,2.5051,2.4968,2.503,679961.0895
2008-01-10 11:10:00,24.3,24.33,24.24,24.25,524643.3203631648,2.503,2.5061,2.4968,2.4979,524643.3204
2008-01-10 11:20:00,24.25,24.28,24.22,24.23,612191.9584954605,2.4979,2.501,2.4948,2.4958,612191.9585
2008-01-10 11:30:00,24.23,24.24,24.17,24.17,488651.10246433207,2.4958,2.4968,2.4896,2.4896,488651.1025
2008-01-10 11:40:00,24.17,24.19,24.14,24.15,656290.5317769131,2.4896,2.4917,2.4865,2.4876,656290.5318
2008-01-10 11:50:00,24.15,24.18,24.12,24.15,1067120.6225680937,2.4876,2.4907,2.4845,2.4876,1067120.6226
2008-01-10 12:00:00,24.14,24.15,24.1,24.13,533398.1841763943,2.4865,2.4876,2.4824,2.4855,533398.1842
2008-01-10 12:10:00,24.12,24.26,24.1,24.25,1212386.5110246434,2.4845,2.4989,2.4824,2.4979,1212386.511
2008-01-10 12:20:00,24.25,24.39,24.23,24.35,1719195.849546044,2.4979,2.5123,2.4958,2.5082,1719195.8495
2008-01-10 12:30:00,24.35,24.38,24.31,24.32,1020428.0155642024,2.5082,2.5113,2.504,2.5051,1020428.0156
2008-01-10 12:40:00,24.32,24.35,24.28,24.3,786316.4721141375,2.5051,2.5082,2.501,2.503,786316.4721
2008-01-10 12:50:00,24.29,24.36,24.29,24.36,753242.542153048,2.502,2.5092,2.502,2.5092,753242.5422
2008-01-10 13:00:00,24.36,24.37,24.29,24.32,741569.3904020753,2.5092,2.5102,2.502,2.5051,741569.3904
2008-01-10 13:10:00,24.33,24.34,24.27,24.34,868352.7885862517,2.5061,2.5071,2.4999,2.5071,868352.7886
2008-01-10 13:20:00,24.34,24.36,24.31,24.33,694228.2749675746,2.5071,2.5092,2.504,2.5061,694228.275
2008-01-10 13:30:00,24.33,24.35,24.2,24.25,849870.2983138781,2.5061,2.5082,2.4927,2.4979,849870.2983
2008-01-10 13:40:00,24.25,24.3,24.22,24.26,651426.7185473412,2.4979,2.503,2.4948,2.4989,651426.7185
2008-01-10 13:50:00,24.26,24.26,24.2,24.24,677042.8015564203,2.4989,2.4989,2.4927,2.4968,677042.8016
2008-01-10 14:00:00,24.24,24.27,24.16,24.18,1098897.5356679638,2.4968,2.4999,2.4886,2.4907,1098897.5357
2008-01-10 14:10:00,24.18,24.34,24.17,24.33,1147859.9221789883,2.4907,2.5071,2.4896,2.5061,1147859.9222
2008-01-10 14:20:00,24.33,24.33,24.26,24.3,715304.7989623866,2.5061,2.5061,2.4989,2.503,715304.799
2008-01-10 14:30:00,24.3,24.35,24.28,24.33,1030155.6420233464,2.503,2.5082,2.501,2.5061,1030155.642
2008-01-10 14:40:00,24.33,24.34,24.28,24.3,832360.5706874189,2.5061,2.5071,2.501,2.503,832360.5707
2008-01-10 14:50:00,24.3,24.34,24.29,24.32,934176.3942931258,2.503,2.5071,2.502,2.5051,934176.3943
2008-01-10 15:00:00,24.31,24.33,24.29,24.33,751297.0168612192,2.504,2.5061,2.502,2.5061,751297.0169
2008-01-10 15:10:00,24.33,24.37,24.33,24.35,1392023.346303502,2.5061,2.5102,2.5061,2.5082,1392023.3463
2008-01-10 15:20:00,24.35,24.37,24.34,24.36,1060311.2840466923,2.5082,2.5102,2.5071,2.5092,1060311.284
2008-01-10 15:30:00,24.36,24.37,24.32,24.35,1440012.9701686122,2.5092,2.5102,2.5051,2.5082,1440012.9702
2008-01-10 15:40:00,24.35,24.36,24.32,24.32,1798962.3865110248,2.5082,2.5092,2.5051,2.5051,1798962.3865
2008-01-10 15:50:00,24.33,24.34,24.3,24.3,2280479.896238651,2.5061,2.5071,2.503,2.503,2280479.8962
2008-01-11 09:30:00,24.16,24.36,24.16,24.26,1436121.9195849546,2.4886,2.5092,2.4886,2.4989,1436121.9196
2008-01-11 09:40:00,24.26,24.29,24.18,24.29,1036640.7263294423,2.4989,2.502,2.4907,2.502,1036640.7263
2008-01-11 09:50:00,24.29,24.31,24.18,24.26,1205577.1725032425,2.502,2.504,2.4907,2.4989,1205577.1725
2008-01-11 10:00:00,24.26,24.39,24.23,24.37,1376459.1439688716,2.4989,2.5123,2.4958,2.5102,1376459.144
2008-01-11 10:10:00,24.37,24.38,24.33,24.35,1014267.1854734112,2.5102,2.5113,2.5061,2.5082,1014267.1855
2008-01-11 10:20:00,24.35,24.43,24.28,24.42,1028858.6251621272,2.5082,2.5164,2.501,2.5154,1028858.6252
2008-01-11 10:30:00,24.42,24.43,24.4,24.42,900129.701686122,2.5154,2.5164,2.5133,2.5154,900129.7017
2008-01-11 10:40:00,24.42,24.45,24.4,24.44,680285.3437094683,2.5154,2.5185,2.5133,2.5174,680285.3437
2008-01-11 10:50:00,24.44,24.47,24.42,24.44,628404.6692607003,2.5174,2.5205,2.5154,2.5174,628404.6693
2008-01-11 11:00:00,24.44,24.47,24.4,24.46,720168.6121919585,2.5174,2.5205,2.5133,2.5195,720168.6122
2008-01-11 11:10:00,24.47,24.51,24.46,24.46,533398.1841763943,2.5205,2.5246,2.5195,2.5195,533398.1842
2008-01-11 11:20:00,24.47,24.49,24.41,24.45,501297.0168612192,2.5205,2.5226,2.5143,2.5185,501297.0169
2008-01-11 11:30:00,24.45,24.51,24.45,24.49,739948.1193255512,2.5185,2.5246,2.5185,2.5226,739948.1193
2008-01-11 11:40:00,24.49,24.51,24.49,24.51,566147.859922179,2.5226,2.5246,2.5226,2.5246,566147.8599
2008-01-11 11:50:00,24.51,24.54,24.5,24.53,801880.6744487679,2.5246,2.5277,2.5236,2.5267,801880.6744
2008-01-11 12:00:00,24.52,24.52,24.46,24.48,605382.6199740596,2.5257,2.5257,2.5195,2.5216,605382.62
2008-01-11 12:10:00,24.47,24.55,24.46,24.48,567120.6225680934,2.5205,2.5288,2.5195,2.5216,567120.6226
2008-01-11 12:20:00,24.47,24.49,24.37,24.39,405642.0233463035,2.5205,2.5226,2.5102,2.5123,405642.0233
2008-01-11 12:30:00,24.39,24.4,24.37,24.39,286640.7263294423,2.5123,2.5133,2.5102,2.5123,286640.7263
2008-01-11 12:40:00,24.39,24.4,24.37,24.38,514267.1854734112,2.5123,2.5133,2.5102,2.5113,514267.1855
2008-01-11 12:50:00,24.38,24.4,24.34,24.38,661802.8534370947,2.5113,2.5133,2.5071,2.5113,661802.8534
2008-01-11 13:00:00,24.38,24.38,24.31,24.31,665045.3955901427,2.5113,2.5113,2.504,2.504,665045.3956
2008-01-11 13:10:00,24.32,24.32,24.26,24.31,884889.7535667964,2.5051,2.5051,2.4989,2.504,884889.7536
2008-01-11 13:20:00,24.31,24.35,24.29,24.34,507782.1011673152,2.504,2.5082,2.502,2.5071,507782.1012
2008-01-11 13:30:00,24.34,24.36,24.3,24.32,595979.2477302206,2.5071,2.5092,2.503,2.5051,595979.2477
2008-01-11 13:40:00,24.32,24.37,24.3,24.32,526588.8456549936,2.5051,2.5102,2.503,2.5051,526588.8457
2008-01-11 13:50:00,24.32,24.36,24.32,24.33,723411.1543450064,2.5051,2.5092,2.5051,2.5061,723411.1543
2008-01-11 14:00:00,24.33,24.34,24.29,24.33,473411.1543450065,2.5061,2.5071,2.502,2.5061,473411.1543
2008-01-11 14:10:00,24.33,24.37,24.32,24.36,694552.5291828794,2.5061,2.5102,2.5051,2.5092,694552.5292
2008-01-11 14:20:00,24.36,24.4,24.35,24.39,522049.2866407263,2.5092,2.5133,2.5082,2.5123,522049.2866
2008-01-11 14:30:00,24.39,24.39,24.35,24.36,557068.7418936447,2.5123,2.5123,2.5082,2.5092,557068.7419
2008-01-11 14:40:00,24.36,24.39,24.34,24.35,527237.3540856031,2.5092,2.5123,2.5071,2.5082,527237.3541
2008-01-11 14:50:00,24.35,24.39,24.33,24.38,556744.4876783398,2.5082,2.5123,2.5061,2.5113,556744.4877
2008-01-11 15:00:00,24.37,24.38,24.32,24.36,642347.6005188067,2.5102,2.5113,2.5051,2.5092,642347.6005
2008-01-11 15:10:00,24.35,24.35,24.28,24.29,553177.691309987,2.5082,2.5082,2.501,2.502,553177.6913
2008-01-11 15:20:00,24.29,24.34,24.26,24.31,690985.7328145267,2.502,2.5071,2.4989,2.504,690985.7328
2008-01-11 15:30:00,24.31,24.45,24.26,24.44,1063229.571984436,2.504,2.5185,2.4989,2.5174,1063229.572
2008-01-11 15:40:00,24.44,24.44,24.39,24.44,1078793.7743190662,2.5174,2.5174,2.5123,2.5174,1078793.7743
2008-01-11 15:50:00,24.44,24.47,24.33,24.35,2011997.4059662777,2.5174,2.5205,2.5061,2.5082,2011997.406
2008-01-14 09:30:00,24.35,24.41,24.27,24.28,1761997.4059662777,2.5082,2.5143,2.4999,2.501,1761997.406
2008-01-14 09:40:00,24.28,24.3,24.21,24.25,913424.1245136186,2.501,2.503,2.4937,2.4979,913424.1245
2008-01-14 09:50:00,24.24,24.24,24.15,24.19,829766.5369649805,2.4968,2.4968,2.4876,2.4917,829766.537
2008-01-14 10:00:00,24.19,24.22,24.17,24.2,674124.513618677,2.4917,2.4948,2.4896,2.4927,674124.5136
2008-01-14 10:10:00,24.2,24.23,24.18,24.19,833657.5875486381,2.4927,2.4958,2.4907,2.4917,833657.5875
2008-01-14 10:20:00,24.19,24.2,24.13,24.15,732490.2723735409,2.4917,2.4927,2.4855,2.4876,732490.2724
2008-01-14 10:30:00,24.15,24.18,24.1,24.17,849221.7898832685,2.4876,2.4907,2.4824,2.4896,849221.7899
2008-01-14 10:40:00,24.18,24.21,24.15,24.16,396887.159533074,2.4907,2.4937,2.4876,2.4886,396887.1595
2008-01-14 10:50:00,24.17,24.21,24.15,24.19,567769.130998703,2.4896,2.4937,2.4876,2.4917,567769.131
2008-01-14 11:00:00,24.19,24.21,24.1,24.11,714332.0363164721,2.4917,2.4937,2.4824,2.4834,714332.0363
2008-01-14 11:10:00,24.11,24.14,24.1,24.13,797665.3696498055,2.4834,2.4865,2.4824,2.4855,797665.3696
2008-01-14 11:20:00,24.13,24.16,24.12,24.14,609922.1789883268,2.4855,2.4886,2.4845,2.4865,609922.179
2008-01-14 11:30:00,24.14,24.14,24.06,24.08,552204.9286640726,2.4865,2.4865,2.4783,2.4804,552204.9287
2008-01-14 11:40:00,24.08,24.12,24.08,24.12,421854.73411154345,2.4804,2.4845,2.4804,2.4845,421854.7341
2008-01-14 11:50:00,24.12,24.13,24.1,24.12,540531.7769130999,2.4845,2.4855,2.4824,2.4845,540531.7769
2008-01-14 12:00:00,24.12,24.14,24.08,24.09,488326.8482490273,2.4845,2.4865,2.4804,2.4814,488326.8482
2008-01-14 12:10:00,24.09,24.12,24.09,24.12,391050.58365758753,2.4814,2.4845,2.4814,2.4845,391050.5837
2008-01-14 12:20:00,24.12,24.13,24.09,24.1,618677.0428015564,2.4845,2.4855,2.4814,2.4824,618677.0428
2008-01-14 12:30:00,24.1,24.14,24.1,24.11,363488.9753566797,2.4824,2.4865,2.4824,2.4834,363488.9754
2008-01-14 12:40:00,24.11,24.13,24.1,24.13,360894.94163424126,2.4834,2.4855,2.4824,2.4855,360894.9416
2008-01-14 12:50:00,24.13,24.15,24.11,24.15,413748.3787289235,2.4855,2.4876,2.4834,2.4876,413748.3787
2008-01-14 13:00:00,24.15,24.18,24.13,24.14,451361.8677042802,2.4876,2.4907,2.4855,2.4865,451361.8677
2008-01-14 13:10:00,24.14,24.16,24.1,24.14,467574.57846952014,2.4865,2.4886,2.4824,2.4865,467574.5785
2008-01-14 13:20:00,24.14,24.18,24.14,24.16,349870.29831387807,2.4865,2.4907,2.4865,2.4886,349870.2983
2008-01-14 13:30:00,24.16,24.2,24.15,24.19,361867.70428015565,2.4886,2.4927,2.4876,2.4917,361867.7043
2008-01-14 13:40:00,24.2,24.22,24.18,24.19,635862.5162127108,2.4927,2.4948,2.4907,2.4917,635862.5162
2008-01-14 13:50:00,24.19,24.19,24.15,24.16,470817.1206225681,2.4917,2.4917,2.4876,2.4886,470817.1206
2008-01-14 14:00:00,24.16,24.18,24.16,24.16,337548.63813229575,2.4886,2.4907,2.4886,2.4886,337548.6381
2008-01-14 14:10:00,24.17,24.18,24.15,24.16,475356.6796368353,2.4896,2.4907,2.4876,2.4886,475356.6796
2008-01-14 14:20:00,24.16,24.18,24.13,24.14,405317.7691309987,2.4886,2.4907,2.4855,2.4865,405317.7691
2008-01-14 14:30:00,24.13,24.19,24.13,24.18,592088.197146563,2.4855,2.4917,2.4855,2.4907,592088.1971
2008-01-14 14:40:00,24.18,24.21,24.18,24.2,529182.8793774319,2.4907,2.4937,2.4907,2.4927,529182.8794
2008-01-14 14:50:00,24.2,24.25,24.17,24.23,716926.0700389105,2.4927,2.4979,2.4896,2.4958,716926.07
2008-01-14 15:00:00,24.24,24.26,24.19,24.19,602788.5862516213,2.4968,2.4989,2.4917,2.4917,602788.5863
2008-01-14 15:10:00,24.19,24.2,24.16,24.18,500648.5084306096,2.4917,2.4927,2.4886,2.4907,500648.5084
2008-01-14 15:20:00,24.18,24.18,24.13,24.14,677367.055771725,2.4907,2.4907,2.4855,2.4865,677367.0558
2008-01-14 15:30:00,24.14,24.17,24.13,24.16,964007.7821011674,2.4865,2.4896,2.4855,2.4886,964007.7821
2008-01-14 15:40:00,24.16,24.26,24.14,24.25,1610246.4332036318,2.4886,2.4989,2.4865,2.4979,1610246.4332
2008-01-14 15:50:00,24.25,24.26,24.21,24.25,1965304.7989623863,2.4979,2.4989,2.4937,2.4979,1965304.799
2008-01-15 09:30:00,24.17,24.36,24.06,24.34,1436446.1738002594,2.4896,2.5092,2.4783,2.5071,1436446.1738
2008-01-15 09:40:00,24.34,24.36,24.15,24.16,1054150.4539559016,2.5071,2.5092,2.4876,2.4886,1054150.454
2008-01-15 09:50:00,24.16,24.22,24.14,24.21,749351.4915693904,2.4886,2.4948,2.4865,2.4937,749351.4916
2008-01-15 10:00:00,24.21,24.29,24.18,24.19,1210116.7315175098,2.4937,2.502,2.4907,2.4917,1210116.7315
2008-01-15 10:10:00,24.2,24.22,24.14,24.19,978599.2217898832,2.4927,2.4948,2.4865,2.4917,978599.2218
2008-01-15 10:20:00,24.2,24.23,24.14,24.21,893320.3631647212,2.4927,2.4958,2.4865,2.4937,893320.3632
2008-01-15 10:30:00,24.21,24.22,24.18,24.2,617055.7717250325,2.4937,2.4948,2.4907,2.4927,617055.7717
2008-01-15 10:40:00,24.2,24.2,24.13,24.16,797665.3696498055,2.4927,2.4927,2.4855,2.4886,797665.3696
2008-01-15 10:50:00,24.16,24.22,24.14,24.2,652075.2269779508,2.4886,2.4948,2.4865,2.4927,652075.227
2008-01-15 11:00:00,24.2,24.22,24.19,24.19,770103.7613488976,2.4927,2.4948,2.4917,2.4917,770103.7613
2008-01-15 11:10:00,24.19,24.22,24.19,24.21,376134.8897535668,2.4917,2.4948,2.4917,2.4937,376134.8898
2008-01-15 11:20:00,24.21,24.22,24.16,24.18,620946.82230869,2.4937,2.4948,2.4886,2.4907,620946.8223
2008-01-15 11:30:00,24.18,24.22,24.17,24.19,577172.5032425422,2.4907,2.4948,2.4896,2.4917,577172.5032
2008-01-15 11:40:00,24.19,24.19,24.14,24.16,602464.3320363165,2.4917,2.4917,2.4865,2.4886,602464.332
2008-01-15 11:50:00,24.16,24.21,24.15,24.21,688067.4448767834,2.4886,2.4937,2.4876,2.4937,688067.4449
2008-01-15 12:00:00,24.21,24.21,24.2,24.21,470168.6121919585,2.4937,2.4937,2.4927,2.4937,470168.6122
2008-01-15 12:10:00,24.21,24.25,24.18,24.18,605058.3657587549,2.4937,2.4979,2.4907,2.4907,605058.3658
2008-01-15 12:20:00,24.18,24.23,24.17,24.21,543774.3190661479,2.4907,2.4958,2.4896,2.4937,543774.3191
2008-01-15 12:30:00,24.21,24.21,24.15,24.18,317769.130998703,2.4937,2.4937,2.4876,2.4907,317769.131
2008-01-15 12:40:00,24.18,24.24,24.18,24.24,403696.4980544747,2.4907,2.4968,2.4907,2.4968,403696.4981
2008-01-15 12:50:00,24.24,24.24,24.21,24.24,368028.5343709468,2.4968,2.4968,2.4937,2.4968,368028.5344
2008-01-15 13:00:00,24.24,24.26,24.21,24.22,413099.8702983139,2.4968,2.4989,2.4937,2.4948,413099.8703
2008-01-15 13:10:00,24.22,24.24,24.2,24.23,485732.8145265888,2.4948,2.4968,2.4927,2.4958,485732.8145
2008-01-15 13:20:00,24.23,24.24,24.19,24.21,358625.1621271077,2.4958,2.4968,2.4917,2.4937,358625.1621
2008-01-15 13:30:00,24.21,24.22,24.2,24.21,404993.5149156939,2.4937,2.4948,2.4927,2.4937,404993.5149
2008-01-15 13:40:00,24.21,24.22,24.16,24.16,484111.5434500648,2.4937,2.4948,2.4886,2.4886,484111.5435
2008-01-15 13:50:00,24.16,24.2,24.14,24.19,647211.4137483787,2.4886,2.4927,2.4865,2.4917,647211.4137
2008-01-15 14:00:00,24.19,24.2,24.16,24.18,582684.8249027238,2.4917,2.4927,2.4886,2.4907,582684.8249
2008-01-15 14:10:00,24.17,24.22,24.17,24.19,363488.9753566797,2.4896,2.4948,2.4896,2.4917,363488.9754
2008-01-15 14:20:00,24.2,24.2,24.17,24.19,264915.6939040208,2.4927,2.4927,2.4896,2.4917,264915.6939
2008-01-15 14:30:00,24.19,24.21,24.17,24.2,431582.36057068745,2.4917,2.4937,2.4896,2.4927,431582.3606
2008-01-15 14:40:00,24.2,24.22,24.17,24.17,488002.5940337225,2.4927,2.4948,2.4896,2.4896,488002.594
2008-01-15 14:50:00,24.18,24.21,24.16,24.18,468223.08690012974,2.4907,2.4937,2.4886,2.4907,468223.0869
2008-01-15 15:00:00,24.18,24.22,24.15,24.21,825551.2321660182,2.4907,2.4948,2.4876,2.4937,825551.2322
2008-01-15 15:10:00,24.2,24.22,24.18,24.2,666018.158236057,2.4927,2.4948,2.4907,2.4927,666018.1582
2008-01-15 15:20:00,24.2,24.29,24.18,24.26,944552.5291828794,2.4927,2.502,2.4907,2.4989,944552.5292
2008-01-15 15:30:00,24.26,24.32,24.23,24.28,1250972.7626459145,2.4989,2.5051,2.4958,2.501,1250972.7626
2008-01-15 15:40:00,24.28,24.3,24.23,24.24,1462062.2568093385,2.501,2.503,2.4958,2.4968,1462062.2568
2008-01-15 15:50:00,24.25,24.25,24.19,24.19,1901102.4643320364,2.4979,2.4979,2.4917,2.4917,1901102.4643
2008-01-16 09:30:00,24.09,24.21,24.08,24.2,1585603.112840467,2.4814,2.4937,2.4804,2.4927,1585603.1128
2008-01-16 09:40:00,24.21,24.26,24.17,24.2,1266861.2191958495,2.4937,2.4989,2.4896,2.4927,1266861.2192
2008-01-16 09:50:00,24.2,24.21,24.14,24.18,854085.6031128404,2.4927,2.4937,2.4865,2.4907,854085.6031
2008-01-16 10:00:00,24.17,24.25,24.17,24.22,1138456.5499351493,2.4896,2.4979,2.4896,2.4948,1138456.5499
2008-01-16 10:10:00,24.22,24.22,24.1,24.11,1283722.4383916992,2.4948,2.4948,2.4824,2.4834,1283722.4384
2008-01-16 10:20:00,24.1,24.11,24.06,24.07,818093.3852140078,2.4824,2.4834,2.4783,2.4793,818093.3852
2008-01-16 10:30:00,24.07,24.09,24.02,24.02,1301880.674448768,2.4793,2.4814,2.4742,2.4742,1301880.6744
2008-01-16 10:40:00,24.03,24.03,23.91,23.92,1376134.8897535668,2.4752,2.4752,2.4628,2.4639,1376134.8898
2008-01-16 10:50:00,23.92,23.99,23.9,23.98,1220492.866407263,2.4639,2.4711,2.4618,2.4701,1220492.8664
2008-01-16 11:00:00,23.99,24.09,23.96,24.08,1468871.5953307394,2.4711,2.4814,2.468,2.4804,1468871.5953
2008-01-16 11:10:00,24.08,24.08,23.97,24.02,681906.6147859922,2.4804,2.4804,2.469,2.4742,681906.6148
2008-01-16 11:20:00,24.02,24.13,24.02,24.12,1080739.2996108949,2.4742,2.4855,2.4742,2.4845,1080739.2996
2008-01-16 11:30:00,24.11,24.12,24.03,24.07,652075.2269779508,2.4834,2.4845,2.4752,2.4793,652075.227
2008-01-16 11:40:00,24.07,24.12,24.05,24.12,594033.7224383918,2.4793,2.4845,2.4773,2.4845,594033.7224
2008-01-16 11:50:00,24.12,24.23,24.1,24.17,1510376.1348897535,2.4845,2.4958,2.4824,2.4896,1510376.1349
2008-01-16 12:00:00,24.17,24.22,24.16,24.21,1106355.382619974,2.4896,2.4948,2.4886,2.4937,1106355.3826
2008-01-16 12:10:00,24.21,24.22,24.14,24.16,660181.5823605707,2.4937,2.4948,2.4865,2.4886,660181.5824
2008-01-16 12:20:00,24.16,24.18,24.1,24.16,1651750.972762646,2.4886,2.4907,2.4824,2.4886,1651750.9728
2008-01-16 12:30:00,24.16,24.19,24.12,24.16,686770.4280155642,2.4886,2.4917,2.4845,2.4886,686770.428
2008-01-16 12:40:00,24.16,24.18,24.1,24.11,475032.4254215305,2.4886,2.4907,2.4824,2.4834,475032.4254
2008-01-16 12:50:00,24.1,24.11,24.06,24.06,241245.13618677045,2.4824,2.4834,2.4783,2.4783,241245.1362
2008-01-16 13:00:00,24.06,24.13,24.06,24.11,288910.5058365759,2.4783,2.4855,2.4783,2.4834,288910.5058
2008-01-16 13:10:00,24.11,24.16,24.08,24.12,447470.81712062255,2.4834,2.4886,2.4804,2.4845,447470.8171
2008-01-16 13:20:00,24.12,24.12,24.04,24.04,612191.9584954605,2.4845,2.4845,2.4762,2.4762,612191.9585
2008-01-16 13:30:00,24.04,24.13,24.03,24.11,702010.3761348898,2.4762,2.4855,2.4752,2.4834,702010.3761
2008-01-16 13:40:00,24.11,24.15,24.05,24.06,527885.8625162127,2.4834,2.4876,2.4773,2.4783,527885.8625
2008-01-16 13:50:00,24.06,24.13,24.06,24.11,449092.0881971466,2.4783,2.4855,2.4783,2.4834,449092.0882
2008-01-16 14:00:00,24.11,24.13,24.02,24.07,1117380.0259403372,2.4834,2.4855,2.4742,2.4793,1117380.0259
2008-01-16 14:10:00,24.08,24.12,24.06,24.06,452334.6303501946,2.4804,2.4845,2.4783,2.4783,452334.6304
2008-01-16 14:20:00,24.06,24.1,23.99,24.07,741245.1361867704,2.4783,2.4824,2.4711,2.4793,741245.1362
2008-01-16 14:30:00,24.07,24.14,24.07,24.13,733463.0350194552,2.4793,2.4865,2.4793,2.4855,733463.035
2008-01-16 14:40:00,24.12,24.17,24.1,24.16,615110.2464332037,2.4845,2.4896,2.4824,2.4886,615110.2464
2008-01-16 14:50:00,24.15,24.15,24.09,24.12,638456.5499351491,2.4876,2.4876,2.4814,2.4845,638456.5499
2008-01-16 15:00:00,24.12,24.13,24.07,24.12,561932.5551232166,2.4845,2.4855,2.4793,2.4845,561932.5551
2008-01-16 15:10:00,24.12,24.17,24.06,24.14,694552.5291828794,2.4845,2.4896,2.4783,2.4865,694552.5292
2008-01-16 15:20:00,24.14,24.16,24.07,24.12,1090142.6718547342,2.4865,2.4886,2.4793,2.4845,1090142.6719
2008-01-16 15:30:00,24.15,24.19,24.05,24.07,1190985.732814527,2.4876,2.4917,2.4773,2.4793,1190985.7328
2008-01-16 15:40:00,24.07,24.1,23.98,24.0,1400129.701686122,2.4793,2.4824,2.4701,2.4721,1400129.7017
2008-01-16 15:50:00,24.0,24.04,23.99,24.02,2006809.338521401,2.4721,2.4762,2.4711,2.4742,2006809.3385
2008-01-17 09:30:00,24.36,24.41,24.24,24.35,3057392.9961089497,2.5092,2.5143,2.4968,2.5082,3057392.9961
2008-01-17 09:40:00,24.35,24.36,24.31,24.35,1095006.4850843062,2.5082,2.5092,2.504,2.5082,1095006.4851
2008-01-17 09:50:00,24.35,24.36,24.31,24.33,949740.596627756,2.5082,2.5092,2.504,2.5061,949740.5966
2008-01-17 10:00:00,24.34,24.34,24.21,24.27,1820038.9105058368,2.5071,2.5071,2.4937,2.4999,1820038.9105
2008-01-17 10:10:00,24.27,24.29,24.19,24.21,1424773.0220492866,2.4999,2.502,2.4917,2.4937,1424773.022
2008-01-17 10:20:00,24.21,24.24,24.18,24.2,1252594.0337224384,2.4937,2.4968,2.4907,2.4927,1252594.0337
2008-01-17 10:30:00,24.2,24.27,24.14,24.25,1012970.168612192,2.4927,2.4999,2.4865,2.4979,1012970.1686
2008-01-17 10:40:00,24.25,24.3,24.21,24.22,1420881.971465629,2.4979,2.503,2.4937,2.4948,1420881.9715
2008-01-17 10:50:00,24.22,24.27,24.16,24.25,1238975.3566796368,2.4948,2.4999,2.4886,2.4979,1238975.3567
2008-01-17 11:00:00,24.25,24.29,24.2,24.27,1237029.831387808,2.4979,2.502,2.4927,2.4999,1237029.8314
2008-01-17 11:10:00,24.27,24.31,24.25,24.31,731841.7639429313,2.4999,2.504,2.4979,2.504,731841.7639
2008-01-17 11:20:00,24.3,24.3,24.24,24.26,1315175.0972762646,2.503,2.503,2.4968,2.4989,1315175.0973
2008-01-17 11:30:00,24.26,24.28,24.2,24.2,863164.7211413749,2.4989,2.501,2.4927,2.4927,863164.7211
2008-01-17 11:40:00,24.2,24.21,24.13,24.19,1130998.7029831388,2.4927,2.4937,2.4855,2.4917,1130998.703
2008-01-17 11:50:00,24.19,24.21,24.09,24.09,981841.7639429312,2.4917,2.4937,2.4814,2.4814,981841.7639
2008-01-17 12:00:00,24.1,24.11,24.06,24.07,1420881.971465629,2.4824,2.4834,2.4783,2.4793,1420881.9715
2008-01-17 12:10:00,24.07,24.09,24.06,24.07,1435797.66536965,2.4793,2.4814,2.4783,2.4793,1435797.6654
2008-01-17 12:20:00,24.07,24.14,24.06,24.14,917963.683527886,2.4793,2.4865,2.4783,2.4865,917963.6835
2008-01-17 12:30:00,24.14,24.22,24.12,24.14,1198767.8339818418,2.4865,2.4948,2.4845,2.4865,1198767.834
2008-01-17 12:40:00,24.14,24.19,24.1,24.17,1410181.5823605708,2.4865,2.4917,2.4824,2.4896,1410181.5824
2008-01-17 12:50:00,24.17,24.19,24.11,24.14,1344033.7224383918,2.4896,2.4917,2.4834,2.4865,1344033.7224
2008-01-17 13:00:00,24.14,24.16,24.09,24.16,977950.7133592736,2.4865,2.4886,2.4814,2.4886,977950.7134
2008-01-17 13:10:00,24.16,24.22,24.15,24.16,1047665.3696498056,2.4886,2.4948,2.4876,2.4886,1047665.3696
2008-01-17 13:20:00,24.16,24.16,24.13,24.14,773022.0492866407,2.4886,2.4886,2.4855,2.4865,773022.0493
2008-01-17 13:30:00,24.15,24.22,24.14,24.21,1142023.346303502,2.4876,2.4948,2.4865,2.4937,1142023.3463
2008-01-17 13:40:00,24.21,24.22,24.14,24.15,1060635.5382619975,2.4937,2.4948,2.4865,2.4876,1060635.5383
2008-01-17 13:50:00,24.15,24.21,24.14,24.18,1153372.24383917,2.4876,2.4937,2.4865,2.4907,1153372.2438
2008-01-17 14:00:00,24.18,24.24,24.1,24.13,1052853.4370946824,2.4907,2.4968,2.4824,2.4855,1052853.4371
2008-01-17 14:10:00,24.13,24.14,24.1,24.13,740272.3735408561,2.4855,2.4865,2.4824,2.4855,740272.3735
2008-01-17 14:20:00,24.13,24.15,24.1,24.12,690661.4785992218,2.4855,2.4876,2.4824,2.4845,690661.4786
2008-01-17 14:30:00,24.12,24.15,24.09,24.1,1036964.9805447472,2.4845,2.4876,2.4814,2.4824,1036964.9805
2008-01-17 14:40:00,24.1,24.16,24.09,24.14,1127107.6523994813,2.4824,2.4886,2.4814,2.4865,1127107.6524
2008-01-17 14:50:00,24.14,24.22,24.12,24.13,1424124.5136186772,2.4865,2.4948,2.4845,2.4855,1424124.5136
2008-01-17 15:00:00,24.13,24.16,24.1,24.13,1630025.9403372244,2.4855,2.4886,2.4824,2.4855,1630025.9403
2008-01-17 15:10:00,24.13,24.15,24.06,24.07,1854734.11154345,2.4855,2.4876,2.4783,2.4793,1854734.1115
2008-01-17 15:20:00,24.06,24.06,23.94,23.94,2384241.245136187,2.4783,2.4783,2.4659,2.4659,2384241.2451
2008-01-17 15:30:00,23.94,23.94,23.83,23.88,2984111.543450065,2.4659,2.4659,2.4546,2.4598,2984111.5435
2008-01-17 15:40:00,23.87,23.88,23.75,23.79,3273022.0492866407,2.4587,2.4598,2.4464,2.4505,3273022.0493
2008-01-17 15:50:00,23.79,23.87,23.67,23.69,4930609.597924774,2.4505,2.4587,2.4381,2.4402,4930609.5979
2008-01-18 09:30:00,23.88,24.05,23.62,23.75,6880998.702983139,2.4598,2.4773,2.433,2.4464,6880998.703
2008-01-18 09:40:00,23.75,23.81,23.7,23.75,1062581.0635538262,2.4464,2.4525,2.4412,2.4464,1062581.0636
2008-01-18 09:50:00,23.74,23.81,23.71,23.81,1533722.4383916992,2.4453,2.4525,2.4422,2.4525,1533722.4384
2008-01-18 10:00:00,23.81,23.89,23.8,23.87,1746108.9494163424,2.4525,2.4608,2.4515,2.4587,1746108.9494
2008-01-18 10:10:00,23.87,23.93,23.83,23.86,1122568.093385214,2.4587,2.4649,2.4546,2.4577,1122568.0934
2008-01-18 10:20:00,23.87,23.88,23.75,23.79,974383.9169909208,2.4587,2.4598,2.4464,2.4505,974383.917
2008-01-18 10:30:00,23.79,23.85,23.78,23.79,1061608.3009079115,2.4505,2.4567,2.4495,2.4505,1061608.3009
2008-01-18 10:40:00,23.78,23.82,23.75,23.79,969520.1037613488,2.4495,2.4536,2.4464,2.4505,969520.1038
2008-01-18 10:50:00,23.79,23.83,23.73,23.75,1403372.24383917,2.4505,2.4546,2.4443,2.4464,1403372.2438
2008-01-18 11:00:00,23.75,23.78,23.68,23.72,1071660.1815823603,2.4464,2.4495,2.4392,2.4433,1071660.1816
2008-01-18 11:10:00,23.72,23.74,23.6,23.7,1240272.373540856,2.4433,2.4453,2.4309,2.4412,1240272.3735
2008-01-18 11:20:00,23.71,23.71,23.6,23.65,1241245.1361867704,2.4422,2.4422,2.4309,2.4361,1241245.1362
2008-01-18 11:30:00,23.65,23.65,23.52,23.6,1595006.4850843062,2.4361,2.4361,2.4227,2.4309,1595006.4851
2008-01-18 11:40:00,23.6,23.65,23.56,23.57,1367055.7717250325,2.4309,2.4361,2.4268,2.4278,1367055.7717
2008-01-18 11:50:00,23.57,23.69,23.34,23.36,1805123.216601816,2.4278,2.4402,2.4041,2.4062,1805123.2166
2008-01-18 12:00:00,23.37,23.47,23.34,23.4,1571335.9273670558,2.4072,2.4175,2.4041,2.4103,1571335.9274
2008-01-18 12:10:00,23.4,23.46,23.39,23.41,1009727.626459144,2.4103,2.4165,2.4093,2.4113,1009727.6265
2008-01-18 12:20:00,23.41,23.42,23.38,23.41,972438.391699092,2.4113,2.4124,2.4083,2.4113,972438.3917
2008-01-18 12:30:00,23.41,23.51,23.4,23.45,1572957.1984435795,2.4113,2.4216,2.4103,2.4155,1572957.1984
2008-01-18 12:40:00,23.45,23.48,23.39,23.4,1204280.1556420233,2.4155,2.4186,2.4093,2.4103,1204280.1556
2008-01-18 12:50:00,23.4,23.4,23.36,23.38,1140726.329442283,2.4103,2.4103,2.4062,2.4083,1140726.3294
2008-01-18 13:00:00,23.39,23.42,23.36,23.41,862191.9584954605,2.4093,2.4124,2.4062,2.4113,862191.9585
2008-01-18 13:10:00,23.4,23.41,23.29,23.31,1956874.1893644617,2.4103,2.4113,2.399,2.401,1956874.1894
2008-01-18 13:20:00,23.31,23.36,23.3,23.34,1696822.308690013,2.401,2.4062,2.4,2.4041,1696822.3087
2008-01-18 13:30:00,23.34,23.37,23.25,23.28,1536316.4721141376,2.4041,2.4072,2.3949,2.398,1536316.4721
2008-01-18 13:40:00,23.28,23.36,23.27,23.33,1193579.766536965,2.398,2.4062,2.3969,2.4031,1193579.7665
2008-01-18 13:50:00,23.33,23.37,23.28,23.3,892996.1089494163,2.4031,2.4072,2.398,2.4,892996.1089
2008-01-18 14:00:00,23.3,23.34,23.29,23.31,1126134.8897535668,2.4,2.4041,2.399,2.401,1126134.8898
2008-01-18 14:10:00,23.32,23.32,23.25,23.29,1270428.0155642023,2.4021,2.4021,2.3949,2.399,1270428.0156
2008-01-18 14:20:00,23.29,23.29,23.16,23.17,1381647.2114137483,2.399,2.399,2.3856,2.3866,1381647.2114
2008-01-18 14:30:00,23.17,23.19,23.1,23.11,2024319.06614786,2.3866,2.3887,2.3794,2.3804,2024319.0661
2008-01-18 14:40:00,23.11,23.12,23.04,23.07,1729247.730220493,2.3804,2.3815,2.3732,2.3763,1729247.7302
2008-01-18 14:50:00,23.07,23.42,23.03,23.11,1620946.82230869,2.3763,2.4124,2.3722,2.3804,1620946.8223
2008-01-18 15:00:00,23.11,23.15,23.05,23.14,2516212.71076524,2.3804,2.3846,2.3743,2.3835,2516212.7108
2008-01-18 15:10:00,23.15,23.19,23.12,23.17,3038910.505836576,2.3846,2.3887,2.3815,2.3866,3038910.5058
2008-01-18 15:20:00,23.17,23.19,23.13,23.16,1827821.011673152,2.3866,2.3887,2.3825,2.3856,1827821.0117
2008-01-18 15:30:00,23.16,23.19,23.15,23.16,1892671.854734112,2.3856,2.3887,2.3846,2.3856,1892671.8547
2008-01-18 15:40:00,23.16,23.27,23.11,23.26,3512321.6601815824,2.3856,2.3969,2.3804,2.3959,3512321.6602
2008-01-18 15:50:00,23.24,23.29,23.21,23.28,4086575.875486381,2.3938,2.399,2.3907,2.398,4086575.8755
2008-01-22 09:30:00,22.2,22.44,21.98,22.28,6611543.450064851,2.2867,2.3114,2.264,2.2949,6611543.4501
2008-01-22 09:40:00,22.28,22.74,22.0,22.57,4425745.784695202,2.2949,2.3423,2.2661,2.3248,4425745.7847
2008-01-22 09:50:00,22.56,22.99,22.37,22.51,4401426.718547341,2.3238,2.3681,2.3042,2.3186,4401426.7185
2008-01-22 10:00:00,22.52,22.7,22.45,22.59,2171206.225680934,2.3197,2.3382,2.3125,2.3269,2171206.2257
2008-01-22 10:10:00,22.59,22.84,22.55,22.82,2954928.664072633,2.3269,2.3526,2.3228,2.3506,2954928.6641
2008-01-22 10:20:00,22.82,22.92,22.76,22.87,2672827.496757458,2.3506,2.3609,2.3444,2.3557,2672827.4968
2008-01-22 10:30:00,22.87,22.89,22.53,22.63,1740272.3735408562,2.3557,2.3578,2.3207,2.331,1740272.3735
2008-01-22 10:40:00,22.62,22.86,22.59,22.61,2068417.639429313,2.33,2.3547,2.3269,2.3289,2068417.6394
2008-01-22 10:50:00,22.61,22.72,22.55,22.66,1350843.0609597925,2.3289,2.3403,2.3228,2.3341,1350843.061
2008-01-22 11:00:00,22.66,22.89,22.66,22.89,1723086.9001297017,2.3341,2.3578,2.3341,2.3578,1723086.9001
2008-01-22 11:10:00,22.89,23.0,22.79,22.82,3321335.927367056,2.3578,2.3691,2.3475,2.3506,3321335.9274
2008-01-22 11:20:00,22.82,22.82,22.53,22.57,1622568.093385214,2.3506,2.3506,2.3207,2.3248,1622568.0934
2008-01-22 11:30:00,22.57,22.59,22.42,22.5,1961089.494163424,2.3248,2.3269,2.3094,2.3176,1961089.4942
2008-01-22 11:40:00,22.5,22.57,22.48,22.56,1164721.1413748378,2.3176,2.3248,2.3155,2.3238,1164721.1414
2008-01-22 11:50:00,22.56,22.67,22.51,22.53,1357003.8910505837,2.3238,2.3351,2.3186,2.3207,1357003.8911
2008-01-22 12:00:00,22.53,22.66,22.49,22.66,1066147.859922179,2.3207,2.3341,2.3166,2.3341,1066147.8599
2008-01-22 12:10:00,22.66,22.73,22.64,22.67,1156290.5317769132,2.3341,2.3413,2.332,2.3351,1156290.5318
2008-01-22 12:20:00,22.67,22.72,22.66,22.68,853112.8404669261,2.3351,2.3403,2.3341,2.3362,853112.8405
2008-01-22 12:30:00,22.67,22.69,22.61,22.69,842088.197146563,2.3351,2.3372,2.3289,2.3372,842088.1971
2008-01-22 12:40:00,22.69,22.75,22.67,22.7,678015.5642023346,2.3372,2.3434,2.3351,2.3382,678015.5642
2008-01-22 12:50:00,22.69,22.75,22.67,22.7,1466926.0700389105,2.3372,2.3434,2.3351,2.3382,1466926.07
2008-01-22 13:00:00,22.7,22.79,22.7,22.74,1922178.9883268485,2.3382,2.3475,2.3382,2.3423,1922178.9883
2008-01-22 13:10:00,22.74,22.79,22.68,22.7,1008106.35538262,2.3423,2.3475,2.3362,2.3382,1008106.3554
2008-01-22 13:20:00,22.7,22.79,22.7,22.71,1014267.1854734112,2.3382,2.3475,2.3382,2.3392,1014267.1855
2008-01-22 13:30:00,22.7,22.74,22.67,22.74,755188.0674448768,2.3382,2.3423,2.3351,2.3423,755188.0674
2008-01-22 13:40:00,22.74,22.76,22.63,22.71,1029507.1335927368,2.3423,2.3444,2.331,2.3392,1029507.1336
2008-01-22 13:50:00,22.7,22.76,22.66,22.7,895914.3968871596,2.3382,2.3444,2.3341,2.3382,895914.3969
2008-01-22 14:00:00,22.7,22.71,22.66,22.67,779507.1335927367,2.3382,2.3392,2.3341,2.3351,779507.1336
2008-01-22 14:10:00,22.67,22.81,22.66,22.79,705577.1725032425,2.3351,2.3495,2.3341,2.3475,705577.1725
2008-01-22 14:20:00,22.79,22.82,22.75,22.77,690012.9701686122,2.3475,2.3506,2.3434,2.3454,690012.9702
2008-01-22 14:30:00,22.77,22.79,22.68,22.76,713683.5278858625,2.3454,2.3475,2.3362,2.3444,713683.5279
2008-01-22 14:40:00,22.75,22.82,22.7,22.82,671530.4798962387,2.3434,2.3506,2.3382,2.3506,671530.4799
2008-01-22 14:50:00,22.82,22.82,22.74,22.76,862516.2127107653,2.3506,2.3506,2.3423,2.3444,862516.2127
2008-01-22 15:00:00,22.76,22.84,22.73,22.84,1114137.4837872894,2.3444,2.3526,2.3413,2.3526,1114137.4838
2008-01-22 15:10:00,22.84,22.85,22.68,22.7,1094682.2308690012,2.3526,2.3537,2.3362,2.3382,1094682.2309
2008-01-22 15:20:00,22.7,22.75,22.69,22.74,988002.5940337224,2.3382,2.3434,2.3372,2.3423,988002.594
2008-01-22 15:30:00,22.74,22.81,22.72,22.78,1740920.8819714657,2.3423,2.3495,2.3403,2.3465,1740920.882
2008-01-22 15:40:00,22.74,22.8,22.68,22.73,2121271.076523995,2.3423,2.3485,2.3362,2.3413,2121271.0765
2008-01-22 15:50:00,22.73,22.74,22.6,22.63,3090466.926070039,2.3413,2.3423,2.3279,2.331,3090466.9261
2008-01-23 09:30:00,22.22,22.45,22.17,22.17,3231841.763942932,2.2888,2.3125,2.2836,2.2836,3231841.7639
2008-01-23 09:40:00,22.17,22.3,22.14,22.2,2196822.308690013,2.2836,2.297,2.2805,2.2867,2196822.3087
2008-01-23 09:50:00,22.2,22.26,22.15,22.17,2304798.962386512,2.2867,2.2929,2.2816,2.2836,2304798.9624
2008-01-23 10:00:00,22.17,22.3,22.17,22.27,2026913.0998702983,2.2836,2.297,2.2836,2.2939,2026913.0999
2008-01-23 10:10:00,22.27,22.51,22.26,22.49,2288261.9974059663,2.2939,2.3186,2.2929,2.3166,2288261.9974
2008-01-23 10:20:00,22.49,22.5,22.28,22.33,2150453.9559014267,2.3166,2.3176,2.2949,2.3001,2150453.9559
2008-01-23 10:30:00,22.33,22.35,22.2,22.24,989948.1193255512,2.3001,2.3022,2.2867,2.2908,989948.1193
2008-01-23 10:40:00,22.24,22.26,22.16,22.23,1360246.4332036318,2.2908,2.2929,2.2826,2.2898,1360246.4332
2008-01-23 10:50:00,22.22,22.24,22.13,22.16,1797665.3696498056,2.2888,2.2908,2.2795,2.2826,1797665.3696
2008-01-23 11:00:00,22.16,22.17,22.1,22.11,1521076.523994812,2.2826,2.2836,2.2764,2.2774,1521076.524
2008-01-23 11:10:00,22.11,22.16,22.07,22.13,1597276.2645914396,2.2774,2.2826,2.2733,2.2795,1597276.2646
2008-01-23 11:20:00,22.13,22.18,22.11,22.11,1158236.057068742,2.2795,2.2846,2.2774,2.2774,1158236.0571
2008-01-23 11:30:00,22.12,22.12,22.02,22.03,1536640.7263294423,2.2785,2.2785,2.2682,2.2692,1536640.7263
2008-01-23 11:40:00,22.03,22.05,21.91,21.97,1600843.0609597925,2.2692,2.2713,2.2568,2.263,1600843.061
2008-01-23 11:50:00,21.97,22.16,21.97,22.05,1541504.5395590144,2.263,2.2826,2.263,2.2713,1541504.5396
2008-01-23 12:00:00,22.05,22.11,22.02,22.08,959468.2230869002,2.2713,2.2774,2.2682,2.2743,959468.2231
2008-01-23 12:10:00,22.07,22.14,22.04,22.13,1132944.2282749675,2.2733,2.2805,2.2702,2.2795,1132944.2283
2008-01-23 12:20:00,22.13,22.17,22.08,22.11,726329.4422827497,2.2795,2.2836,2.2743,2.2774,726329.4423
2008-01-23 12:30:00,22.12,22.12,22.05,22.05,975680.93385214,2.2785,2.2785,2.2713,2.2713,975680.9339
2008-01-23 12:40:00,22.05,22.08,21.91,22.0,1534695.2010376134,2.2713,2.2743,2.2568,2.2661,1534695.201
2008-01-23 12:50:00,22.0,22.08,21.97,22.01,799610.8949416343,2.2661,2.2743,2.263,2.2671,799610.8949
2008-01-23 13:00:00,22.01,22.08,21.94,21.94,958495.4604409856,2.2671,2.2743,2.2599,2.2599,958495.4604
2008-01-23 13:10:00,21.94,21.97,21.9,21.96,1101167.3151750972,2.2599,2.263,2.2558,2.262,1101167.3152
2008-01-23 13:20:00,21.96,22.05,21.96,21.96,1199092.0881971463,2.262,2.2713,2.262,2.262,1199092.0882
2008-01-23 13:30:00,21.96,22.02,21.9,21.99,971465.6290531775,2.262,2.2682,2.2558,2.2651,971465.6291
2008-01-23 13:40:00,21.97,22.04,21.91,22.03,1109273.670557717,2.263,2.2702,2.2568,2.2692,1109273.6706
2008-01-23 13:50:00,22.03,22.05,21.95,21.95,2547341.115434501,2.2692,2.2713,2.261,2.261,2547341.1154
2008-01-23 14:00:00,21.95,22.05,21.92,22.03,1133268.4824902725,2.261,2.2713,2.2579,2.2692,1133268.4825
2008-01-23 14:10:00,22.03,22.09,22.02,22.04,1105058.3657587548,2.2692,2.2754,2.2682,2.2702,1105058.3658
2008-01-23 14:20:00,22.04,22.17,22.03,22.14,1958495.4604409856,2.2702,2.2836,2.2692,2.2805,1958495.4604
2008-01-23 14:30:00,22.14,22.16,22.05,22.09,2387483.787289235,2.2805,2.2826,2.2713,2.2754,2387483.7873
2008-01-23 14:40:00,22.09,22.1,21.94,21.95,2140077.821011673,2.2754,2.2764,2.2599,2.261,2140077.821
2008-01-23 14:50:00,21.95,22.09,21.86,21.91,2671206.225680934,2.261,2.2754,2.2517,2.2568,2671206.2257
2008-01-23 15:00:00,21.91,22.14,21.89,22.13,2665693.9040207523,2.2568,2.2805,2.2548,2.2795,2665693.904
2008-01-23 15:10:00,22.14,22.2,21.96,22.09,2974383.916990921,2.2805,2.2867,2.262,2.2754,2974383.917
2008-01-23 15:20:00,22.1,22.36,22.08,22.36,2944876.7833981845,2.2764,2.3032,2.2743,2.3032,2944876.7834
2008-01-23 15:30:00,22.36,22.54,22.36,22.4,3404669.2607003893,2.3032,2.3217,2.3032,2.3073,3404669.2607
2008-01-23 15:40:00,22.48,22.82,22.25,22.82,3353761.348897536,2.3155,2.3506,2.2919,2.3506,3353761.3489
2008-01-23 15:50:00,22.82,22.84,22.3,22.81,3904993.514915694,2.3506,2.3526,2.297,2.3495,3904993.5149
2008-01-24 09:30:00,22.6,22.62,22.36,22.4,2959143.968871596,2.3279,2.33,2.3032,2.3073,2959143.9689
2008-01-24 09:40:00,22.4,22.6,22.36,22.55,1960116.7315175096,2.3073,2.3279,2.3032,2.3228,1960116.7315
2008-01-24 09:50:00,22.55,22.8,22.54,22.79,2063229.571984436,2.3228,2.3485,2.3217,2.3475,2063229.572
2008-01-24 10:00:00,22.79,23.23,22.77,22.87,4080415.0453955904,2.3475,2.3928,2.3454,2.3557,4080415.0454
2008-01-24 10:10:00,22.87,22.91,22.66,22.88,1786640.7263294423,2.3557,2.3598,2.3341,2.3568,1786640.7263
2008-01-24 10:20:00,22.88,22.98,22.86,22.96,1059338.5214007783,2.3568,2.3671,2.3547,2.365,1059338.5214
2008-01-24 10:30:00,22.96,23.02,22.84,22.97,1205252.9182879378,2.365,2.3712,2.3526,2.366,1205252.9183
2008-01-24 10:40:00,22.97,23.07,22.93,23.04,1148832.6848249028,2.366,2.3763,2.3619,2.3732,1148832.6848
2008-01-24 10:50:00,23.04,23.13,22.93,23.05,1370946.82230869,2.3732,2.3825,2.3619,2.3743,1370946.8223
2008-01-24 11:00:00,23.06,23.09,23.02,23.08,1011348.897535668,2.3753,2.3784,2.3712,2.3774,1011348.8975
2008-01-24 11:10:00,23.08,23.12,23.06,23.1,634241.2451361868,2.3774,2.3815,2.3753,2.3794,634241.2451
2008-01-24 11:20:00,23.1,23.15,23.1,23.13,1134889.7535667964,2.3794,2.3846,2.3794,2.3825,1134889.7536
2008-01-24 11:30:00,23.13,23.15,23.05,23.07,882944.2282749676,2.3825,2.3846,2.3743,2.3763,882944.2283
2008-01-24 11:40:00,23.07,23.1,23.05,23.06,529831.3878080415,2.3763,2.3794,2.3743,2.3753,529831.3878
2008-01-24 11:50:00,23.06,23.11,22.99,22.99,733787.2892347601,2.3753,2.3804,2.3681,2.3681,733787.2892
2008-01-24 12:00:00,22.99,23.03,22.98,22.99,426718.5473411154,2.3681,2.3722,2.3671,2.3681,426718.5473
2008-01-24 12:10:00,22.99,23.0,22.95,22.97,550907.9118028535,2.3681,2.3691,2.364,2.366,550907.9118
2008-01-24 12:20:00,22.97,22.99,22.9,22.91,494487.6783398184,2.366,2.3681,2.3588,2.3598,494487.6783
2008-01-24 12:30:00,22.91,22.94,22.89,22.9,518482.4902723736,2.3598,2.3629,2.3578,2.3588,518482.4903
2008-01-24 12:40:00,22.9,22.94,22.89,22.94,511348.897535668,2.3588,2.3629,2.3578,2.3629,511348.8975
2008-01-24 12:50:00,22.94,22.98,22.91,22.97,505188.0674448768,2.3629,2.3671,2.3598,2.366,505188.0674
2008-01-24 13:00:00,22.98,22.98,22.9,22.9,509403.3722438392,2.3671,2.3671,2.3588,2.3588,509403.3722
2008-01-24 13:10:00,22.9,22.97,22.89,22.92,565499.3514915694,2.3588,2.366,2.3578,2.3609,565499.3515
2008-01-24 13:20:00,22.92,22.94,22.89,22.92,515239.9481193256,2.3609,2.3629,2.3578,2.3609,515239.9481
2008-01-24 13:30:00,22.92,22.95,22.89,22.94,440012.9701686122,2.3609,2.364,2.3578,2.3629,440012.9702
2008-01-24 13:40:00,22.94,23.04,22.93,23.02,476653.6964980545,2.3629,2.3732,2.3619,2.3712,476653.6965
2008-01-24 13:50:00,23.01,23.05,22.96,22.99,618352.7885862517,2.3701,2.3743,2.365,2.3681,618352.7886
2008-01-24 14:00:00,22.98,23.07,22.96,23.05,821660.1815823606,2.3671,2.3763,2.365,2.3743,821660.1816
2008-01-24 14:10:00,23.05,23.08,23.03,23.03,895265.88845655,2.3743,2.3774,2.3722,2.3722,895265.8885
2008-01-24 14:20:00,23.03,23.12,23.03,23.07,545071.3359273671,2.3722,2.3815,2.3722,2.3763,545071.3359
2008-01-24 14:30:00,23.07,23.08,22.99,23.08,488975.35667963687,2.3763,2.3774,2.3681,2.3774,488975.3567
2008-01-24 14:40:00,23.08,23.09,23.04,23.06,1012321.6601815824,2.3774,2.3784,2.3732,2.3753,1012321.6602
2008-01-24 14:50:00,23.06,23.07,22.96,23.01,1012970.168612192,2.3753,2.3763,2.365,2.3701,1012970.1686
2008-01-24 15:00:00,23.01,23.02,22.97,22.99,575226.9779507134,2.3701,2.3712,2.366,2.3681,575226.978
2008-01-24 15:10:00,22.99,23.03,22.95,23.0,759403.3722438392,2.3681,2.3722,2.364,2.3691,759403.3722
2008-01-24 15:20:00,22.99,23.02,22.96,22.98,829442.2827496758,2.3681,2.3712,2.365,2.3671,829442.2827
2008-01-24 15:30:00,22.98,23.01,22.98,22.98,1065499.3514915693,2.3671,2.3701,2.3671,2.3671,1065499.3515
2008-01-24 15:40:00,22.98,23.08,22.98,23.07,1750648.5084306097,2.3671,2.3774,2.3671,2.3763,1750648.5084
2008-01-24 15:50:00,23.07,23.12,23.02,23.09,2251621.271076524,2.3763,2.3815,2.3712,2.3784,2251621.2711
2008-01-25 09:30:00,23.18,23.28,22.98,23.13,2729571.9844357977,2.3877,2.398,2.3671,2.3825,2729571.9844
2008-01-25 09:40:00,23.13,23.14,22.98,22.98,1601815.823605707,2.3825,2.3835,2.3671,2.3671,1601815.8236
2008-01-25 09:50:00,22.98,23.01,22.94,23.0,1410830.0907911805,2.3671,2.3701,2.3629,2.3691,1410830.0908
2008-01-25 10:00:00,23.0,23.05,22.98,23.0,1202983.138780804,2.3691,2.3743,2.3671,2.3691,1202983.1388
2008-01-25 10:10:00,23.0,23.0,22.91,22.94,1054150.4539559016,2.3691,2.3691,2.3598,2.3629,1054150.454
2008-01-25 10:20:00,22.94,22.96,22.86,22.88,1263618.6770428016,2.3629,2.365,2.3547,2.3568,1263618.677
2008-01-25 10:30:00,22.88,22.9,22.8,22.85,1307392.9961089494,2.3568,2.3588,2.3485,2.3537,1307392.9961
2008-01-25 10:40:00,22.85,22.89,22.81,22.86,1216277.561608301,2.3537,2.3578,2.3495,2.3547,1216277.5616
2008-01-25 10:50:00,22.86,22.88,22.82,22.87,746757.457846952,2.3547,2.3568,2.3506,2.3557,746757.4578
2008-01-25 11:00:00,22.87,22.88,22.81,22.86,940012.9701686122,2.3557,2.3568,2.3495,2.3547,940012.9702
2008-01-25 11:10:00,22.86,22.87,22.82,22.86,417963.6835278859,2.3547,2.3557,2.3506,2.3547,417963.6835
2008-01-25 11:20:00,22.86,22.86,22.78,22.83,861867.7042801557,2.3547,2.3547,2.3465,2.3516,861867.7043
2008-01-25 11:30:00,22.83,22.91,22.83,22.89,542477.3022049287,2.3516,2.3598,2.3516,2.3578,542477.3022
2008-01-25 11:40:00,22.89,22.95,22.82,22.92,1138780.804150454,2.3578,2.364,2.3506,2.3609,1138780.8042
2008-01-25 11:50:00,22.92,22.95,22.82,22.94,933527.8858625162,2.3609,2.364,2.3506,2.3629,933527.8859
2008-01-25 12:00:00,22.94,22.94,22.82,22.9,776264.5914396887,2.3629,2.3629,2.3506,2.3588,776264.5914
2008-01-25 12:10:00,22.9,22.94,22.85,22.86,416990.9208819715,2.3588,2.3629,2.3537,2.3547,416990.9209
2008-01-25 12:20:00,22.86,22.9,22.84,22.89,373216.6018158237,2.3547,2.3588,2.3526,2.3578,373216.6018
2008-01-25 12:30:00,22.89,22.9,22.85,22.86,527561.6083009079,2.3578,2.3588,2.3537,2.3547,527561.6083
2008-01-25 12:40:00,22.86,22.91,22.86,22.89,611867.7042801557,2.3547,2.3598,2.3547,2.3578,611867.7043
2008-01-25 12:50:00,22.89,22.91,22.86,22.9,2518158.2360570687,2.3578,2.3598,2.3547,2.3588,2518158.2361
2008-01-25 13:00:00,22.9,22.91,22.87,22.9,1124189.364461738,2.3588,2.3598,2.3557,2.3588,1124189.3645
2008-01-25 13:10:00,22.9,22.91,22.82,22.86,625162.1271076524,2.3588,2.3598,2.3506,2.3547,625162.1271
2008-01-25 13:20:00,22.86,22.88,22.82,22.83,604085.6031128404,2.3547,2.3568,2.3506,2.3516,604085.6031
2008-01-25 13:30:00,22.83,22.86,22.76,22.8,753566.7963683528,2.3516,2.3547,2.3444,2.3485,753566.7964
2008-01-25 13:40:00,22.79,22.8,22.72,22.73,602788.5862516213,2.3475,2.3485,2.3403,2.3413,602788.5863
2008-01-25 13:50:00,22.73,22.77,22.66,22.7,742866.4072632944,2.3413,2.3454,2.3341,2.3382,742866.4073
2008-01-25 14:00:00,22.7,22.79,22.68,22.74,634889.7535667964,2.3382,2.3475,2.3362,2.3423,634889.7536
2008-01-25 14:10:00,22.75,22.84,22.74,22.78,2238326.8482490275,2.3434,2.3526,2.3423,2.3465,2238326.8482
2008-01-25 14:20:00,22.78,22.85,22.75,22.78,634241.2451361868,2.3465,2.3537,2.3434,2.3465,634241.2451
2008-01-25 14:30:00,22.79,22.82,22.78,22.78,621271.0765239948,2.3475,2.3506,2.3465,2.3465,621271.0765
2008-01-25 14:40:00,22.78,22.79,22.73,22.77,828145.2658884566,2.3465,2.3475,2.3413,2.3454,828145.2659
2008-01-25 14:50:00,22.78,22.8,22.7,22.75,710440.9857328145,2.3465,2.3485,2.3382,2.3434,710440.9857
2008-01-25 15:00:00,22.75,22.82,22.72,22.8,731841.7639429313,2.3434,2.3506,2.3403,2.3485,731841.7639
2008-01-25 15:10:00,22.8,22.9,22.76,22.88,657911.8028534371,2.3485,2.3588,2.3444,2.3568,657911.8029
2008-01-25 15:20:00,22.88,22.91,22.82,22.88,618677.0428015564,2.3568,2.3598,2.3506,2.3568,618677.0428
2008-01-25 15:30:00,22.89,22.93,22.83,22.9,1130350.1945525291,2.3578,2.3619,2.3516,2.3588,1130350.1946
2008-01-25 15:40:00,22.9,22.94,22.82,22.83,1173476.0051880674,2.3588,2.3629,2.3506,2.3516,1173476.0052
2008-01-25 15:50:00,22.82,22.86,22.79,22.82,1679961.0894941634,2.3506,2.3547,2.3475,2.3506,1679961.0895
2008-01-28 09:30:00,22.88,23.05,22.85,22.94,1722438.3916990922,2.3568,2.3743,2.3537,2.3629,1722438.3917
2008-01-28 09:40:00,22.94,22.96,22.85,22.9,957846.952010376,2.3629,2.365,2.3537,2.3588,957846.952
2008-01-28 09:50:00,22.9,22.94,22.88,22.9,854734.11154345,2.3588,2.3629,2.3568,2.3588,854734.1115
2008-01-28 10:00:00,22.9,22.91,22.78,22.79,632944.2282749676,2.3588,2.3598,2.3465,2.3475,632944.2283
2008-01-28 10:10:00,22.8,22.82,22.77,22.79,489623.86511024646,2.3485,2.3506,2.3454,2.3475,489623.8651
2008-01-28 10:20:00,22.79,22.84,22.71,22.73,930933.852140078,2.3475,2.3526,2.3392,2.3413,930933.8521
2008-01-28 10:30:00,22.73,22.75,22.71,22.73,606031.1284046692,2.3413,2.3434,2.3392,2.3413,606031.1284
2008-01-28 10:40:00,22.73,22.79,22.71,22.78,737354.0856031128,2.3413,2.3475,2.3392,2.3465,737354.0856
2008-01-28 10:50:00,22.78,22.87,22.78,22.82,542477.3022049287,2.3465,2.3557,2.3465,2.3506,542477.3022
2008-01-28 11:00:00,22.81,22.85,22.79,22.84,459468.22308690014,2.3495,2.3537,2.3475,2.3526,459468.2231
2008-01-28 11:10:00,22.84,22.9,22.81,22.82,725680.9338521401,2.3526,2.3588,2.3495,2.3506,725680.9339
2008-01-28 11:20:00,22.82,22.88,22.79,22.86,405642.0233463035,2.3506,2.3568,2.3475,2.3547,405642.0233
2008-01-28 11:30:00,22.87,22.9,22.83,22.87,329118.02853437094,2.3557,2.3588,2.3516,2.3557,329118.0285
2008-01-28 11:40:00,22.87,22.89,22.86,22.88,346627.7561608301,2.3557,2.3578,2.3547,2.3568,346627.7562
2008-01-28 11:50:00,22.88,22.89,22.79,22.8,502594.0337224384,2.3568,2.3578,2.3475,2.3485,502594.0337
2008-01-28 12:00:00,22.8,22.87,22.8,22.81,426394.2931258106,2.3485,2.3557,2.3485,2.3495,426394.2931
2008-01-28 12:10:00,22.81,22.85,22.8,22.83,555447.4708171206,2.3495,2.3537,2.3485,2.3516,555447.4708
2008-01-28 12:20:00,22.83,22.89,22.82,22.87,1490596.627756161,2.3516,2.3578,2.3506,2.3557,1490596.6278
2008-01-28 12:30:00,22.87,22.92,22.87,22.92,443579.766536965,2.3557,2.3609,2.3557,2.3609,443579.7665
2008-01-28 12:40:00,22.91,23.0,22.9,22.98,528858.6251621271,2.3598,2.3691,2.3588,2.3671,528858.6252
2008-01-28 12:50:00,22.99,23.02,22.95,22.99,970168.6121919584,2.3681,2.3712,2.364,2.3681,970168.6122
2008-01-28 13:00:00,22.99,23.05,22.97,23.01,535667.9636835279,2.3681,2.3743,2.366,2.3701,535667.9637
2008-01-28 13:10:00,23.01,23.05,23.0,23.01,490272.37354085606,2.3701,2.3743,2.3691,2.3701,490272.3735
2008-01-28 13:20:00,23.01,23.05,22.96,22.98,483463.0350194552,2.3701,2.3743,2.365,2.3671,483463.035
2008-01-28 13:30:00,22.98,23.0,22.91,22.95,387808.0415045396,2.3671,2.3691,2.3598,2.364,387808.0415
2008-01-28 13:40:00,22.94,22.95,22.87,22.89,396562.9053177692,2.3629,2.364,2.3557,2.3578,396562.9053
2008-01-28 13:50:00,22.88,23.03,22.87,22.96,463035.0194552529,2.3568,2.3722,2.3557,2.365,463035.0195
2008-01-28 14:00:00,22.96,22.99,22.95,22.98,628728.9234760052,2.365,2.3681,2.364,2.3671,628728.9235
2008-01-28 14:10:00,22.98,22.99,22.94,22.96,443255.5123216602,2.3671,2.3681,2.3629,2.365,443255.5123
2008-01-28 14:20:00,22.96,22.99,22.94,22.97,547989.6238651102,2.365,2.3681,2.3629,2.366,547989.6239
2008-01-28 14:30:00,22.97,22.99,22.94,22.97,504215.3047989624,2.366,2.3681,2.3629,2.366,504215.3048
2008-01-28 14:40:00,22.97,22.98,22.94,22.94,607976.653696498,2.366,2.3671,2.3629,2.3629,607976.6537
2008-01-28 14:50:00,22.94,22.97,22.89,22.94,712710.7652399482,2.3629,2.366,2.3578,2.3629,712710.7652
2008-01-28 15:00:00,22.94,22.95,22.89,22.91,626459.1439688716,2.3629,2.364,2.3578,2.3598,626459.144
2008-01-28 15:10:00,22.91,22.93,22.85,22.86,601491.5693904021,2.3598,2.3619,2.3537,2.3547,601491.5694
2008-01-28 15:20:00,22.86,22.93,22.86,22.9,392671.8547341116,2.3547,2.3619,2.3547,2.3588,392671.8547
2008-01-28 15:30:00,22.9,22.96,22.9,22.96,508430.6095979248,2.3588,2.365,2.3588,2.365,508430.6096
2008-01-28 15:40:00,22.96,23.07,22.95,23.07,1349221.7898832683,2.365,2.3763,2.364,2.3763,1349221.7899
2008-01-28 15:50:00,23.07,23.14,23.05,23.13,1892347.6005188068,2.3763,2.3835,2.3743,2.3825,1892347.6005
2008-01-29 09:30:00,23.36,23.36,23.09,23.1,1972762.645914397,2.4062,2.4062,2.3784,2.3794,1972762.6459
2008-01-29 09:40:00,23.1,23.1,22.98,23.01,952983.138780804,2.3794,2.3794,2.3671,2.3701,952983.1388
2008-01-29 09:50:00,23.01,23.14,23.0,23.11,1167315.1750972762,2.3701,2.3835,2.3691,2.3804,1167315.1751
2008-01-29 10:00:00,23.11,23.26,23.02,23.19,1288261.9974059665,2.3804,2.3959,2.3712,2.3887,1288261.9974
2008-01-29 10:10:00,23.19,23.37,23.17,23.31,1205901.4267185477,2.3887,2.4072,2.3866,2.401,1205901.4267
2008-01-29 10:20:00,23.32,23.33,22.82,23.25,2133592.736705577,2.4021,2.4031,2.3506,2.3949,2133592.7367
2008-01-29 10:30:00,23.25,23.31,23.21,23.23,854734.11154345,2.3949,2.401,2.3907,2.3928,854734.1115
2008-01-29 10:40:00,23.23,23.23,23.12,23.2,1071984.4357976655,2.3928,2.3928,2.3815,2.3897,1071984.4358
2008-01-29 10:50:00,23.21,23.27,23.17,23.25,733138.7808041505,2.3907,2.3969,2.3866,2.3949,733138.7808
2008-01-29 11:00:00,23.25,23.36,23.24,23.35,1299610.8949416345,2.3949,2.4062,2.3938,2.4052,1299610.8949
2008-01-29 11:10:00,23.35,23.36,23.29,23.35,670557.7172503243,2.4052,2.4062,2.399,2.4052,670557.7173
2008-01-29 11:20:00,23.35,23.41,23.32,23.36,894941.6342412451,2.4052,2.4113,2.4021,2.4062,894941.6342
2008-01-29 11:30:00,23.36,23.39,23.35,23.39,448119.32555123215,2.4062,2.4093,2.4052,2.4093,448119.3256
2008-01-29 11:40:00,23.39,23.44,23.31,23.44,818417.6394293125,2.4093,2.4144,2.401,2.4144,818417.6394
2008-01-29 11:50:00,23.44,23.59,23.43,23.48,1274319.06614786,2.4144,2.4299,2.4134,2.4186,1274319.0661
2008-01-29 12:00:00,23.48,23.56,23.47,23.54,914396.8871595332,2.4186,2.4268,2.4175,2.4247,914396.8872
2008-01-29 12:10:00,23.54,23.58,23.52,23.53,866731.5175097276,2.4247,2.4289,2.4227,2.4237,866731.5175
2008-01-29 12:20:00,23.53,23.54,23.35,23.42,1345979.2477302204,2.4237,2.4247,2.4052,2.4124,1345979.2477
2008-01-29 12:30:00,23.43,23.5,23.38,23.43,1090466.926070039,2.4134,2.4206,2.4083,2.4134,1090466.9261
2008-01-29 12:40:00,23.42,23.44,23.38,23.43,458495.46044098574,2.4124,2.4144,2.4083,2.4134,458495.4604
2008-01-29 12:50:00,23.43,23.45,23.41,23.42,693579.766536965,2.4134,2.4155,2.4113,2.4124,693579.7665
2008-01-29 13:00:00,23.43,23.44,23.38,23.43,987354.0856031128,2.4134,2.4144,2.4083,2.4134,987354.0856
2008-01-29 13:10:00,23.43,23.48,23.4,23.4,468223.08690012974,2.4134,2.4186,2.4103,2.4103,468223.0869
2008-01-29 13:20:00,23.4,23.44,23.36,23.42,633268.4824902724,2.4103,2.4144,2.4062,2.4124,633268.4825
2008-01-29 13:30:00,23.42,23.46,23.4,23.42,814526.588845655,2.4124,2.4165,2.4103,2.4124,814526.5888
2008-01-29 13:40:00,23.43,23.44,23.4,23.43,840142.6718547342,2.4134,2.4144,2.4103,2.4134,840142.6719
2008-01-29 13:50:00,23.43,23.43,23.38,23.4,785667.9636835279,2.4134,2.4134,2.4083,2.4103,785667.9637
2008-01-29 14:00:00,23.41,23.43,23.39,23.41,1022373.5408560312,2.4113,2.4134,2.4093,2.4113,1022373.5409
2008-01-29 14:10:00,23.41,23.43,23.38,23.41,926718.5473411154,2.4113,2.4134,2.4083,2.4113,926718.5473
2008-01-29 14:20:00,23.41,23.44,23.4,23.42,812581.0635538262,2.4113,2.4144,2.4103,2.4124,812581.0636
2008-01-29 14:30:00,23.42,23.47,23.36,23.44,1276588.8456549936,2.4124,2.4175,2.4062,2.4144,1276588.8457
2008-01-29 14:40:00,23.44,23.51,23.4,23.44,1587224.383916991,2.4144,2.4216,2.4103,2.4144,1587224.3839
2008-01-29 14:50:00,23.44,23.45,23.42,23.44,1478274.9675745785,2.4144,2.4155,2.4124,2.4144,1478274.9676
2008-01-29 15:00:00,23.44,23.52,23.44,23.49,2044747.0817120625,2.4144,2.4227,2.4144,2.4196,2044747.0817
2008-01-29 15:10:00,23.49,23.49,23.44,23.45,771400.7782101168,2.4196,2.4196,2.4144,2.4155,771400.7782
2008-01-29 15:20:00,23.45,23.48,23.44,23.44,1989299.6108949413,2.4155,2.4186,2.4144,2.4144,1989299.6109
2008-01-29 15:30:00,23.44,23.48,23.44,23.48,1825226.977950713,2.4144,2.4186,2.4144,2.4186,1825226.978
2008-01-29 15:40:00,23.48,23.55,23.47,23.55,2299935.1491569392,2.4186,2.4258,2.4175,2.4258,2299935.1492
2008-01-29 15:50:00,23.55,23.56,23.38,23.53,3700064.850843061,2.4258,2.4268,2.4083,2.4237,3700064.8508
2008-01-30 09:30:00,23.4,23.56,23.32,23.45,3398832.684824903,2.4103,2.4268,2.4021,2.4155,3398832.6848
2008-01-30 09:40:00,23.45,23.54,23.44,23.48,1723735.4085603114,2.4155,2.4247,2.4144,2.4186,1723735.4086
2008-01-30 09:50:00,23.48,23.52,23.46,23.51,1346303.5019455254,2.4186,2.4227,2.4165,2.4216,1346303.5019
2008-01-30 10:00:00,23.51,23.64,23.46,23.61,1564526.588845655,2.4216,2.435,2.4165,2.4319,1564526.5888
2008-01-30 10:10:00,23.6,23.6,23.52,23.53,1048313.8780804152,2.4309,2.4309,2.4227,2.4237,1048313.8781
2008-01-30 10:20:00,23.53,23.93,23.46,23.83,4881971.465629053,2.4237,2.4649,2.4165,2.4546,4881971.4656
2008-01-30 10:30:00,23.83,23.9,23.57,23.65,4869001.297016861,2.4546,2.4618,2.4278,2.4361,4869001.297
2008-01-30 10:40:00,23.65,23.74,23.64,23.69,2717898.832684825,2.4361,2.4453,2.435,2.4402,2717898.8327
2008-01-30 10:50:00,23.69,23.72,23.62,23.7,1921530.4798962388,2.4402,2.4433,2.433,2.4412,1921530.4799
2008-01-30 11:00:00,23.71,23.74,23.63,23.67,1035992.2178988328,2.4422,2.4453,2.434,2.4381,1035992.2179
2008-01-30 11:10:00,23.67,23.69,23.66,23.67,1174773.0220492866,2.4381,2.4402,2.4371,2.4381,1174773.022
2008-01-30 11:20:00,23.67,23.71,23.63,23.69,1072957.1984435795,2.4381,2.4422,2.434,2.4402,1072957.1984
2008-01-30 11:30:00,23.69,23.75,23.69,23.69,828793.7743190662,2.4402,2.4464,2.4402,2.4402,828793.7743
2008-01-30 11:40:00,23.69,23.69,23.51,23.53,1397859.9221789883,2.4402,2.4402,2.4216,2.4237,1397859.9222
2008-01-30 11:50:00,23.52,23.53,23.37,23.45,2004863.813229572,2.4227,2.4237,2.4072,2.4155,2004863.8132
2008-01-30 12:00:00,23.45,23.53,23.38,23.43,874513.6186770428,2.4155,2.4237,2.4083,2.4134,874513.6187
2008-01-30 12:10:00,23.43,23.52,23.43,23.45,709792.4773022049,2.4134,2.4227,2.4134,2.4155,709792.4773
2008-01-30 12:20:00,23.46,23.55,23.45,23.54,613813.2295719845,2.4165,2.4258,2.4155,2.4247,613813.2296
2008-01-30 12:30:00,23.54,23.54,23.46,23.46,535019.4552529183,2.4247,2.4247,2.4165,2.4165,535019.4553
2008-01-30 12:40:00,23.46,23.57,23.46,23.55,509403.3722438392,2.4165,2.4278,2.4165,2.4258,509403.3722
2008-01-30 12:50:00,23.55,23.58,23.52,23.56,539559.0142671855,2.4258,2.4289,2.4227,2.4268,539559.0143
2008-01-30 13:00:00,23.56,23.67,23.56,23.63,832360.5706874189,2.4268,2.4381,2.4268,2.434,832360.5707
2008-01-30 13:10:00,23.62,23.73,23.61,23.67,640726.3294422828,2.433,2.4443,2.4319,2.4381,640726.3294
2008-01-30 13:20:00,23.67,23.68,23.59,23.6,531776.9130998703,2.4381,2.4392,2.4299,2.4309,531776.9131
2008-01-30 13:30:00,23.6,23.61,23.47,23.47,695201.037613489,2.4309,2.4319,2.4175,2.4175,695201.0376
2008-01-30 13:40:00,23.47,23.52,23.39,23.46,1096952.010376135,2.4175,2.4227,2.4093,2.4165,1096952.0104
2008-01-30 13:50:00,23.46,23.62,23.44,23.61,922827.4967574578,2.4165,2.433,2.4144,2.4319,922827.4968
2008-01-30 14:00:00,23.61,23.63,23.55,23.6,625162.1271076524,2.4319,2.434,2.4258,2.4309,625162.1271
2008-01-30 14:10:00,23.6,23.9,23.58,23.79,2328793.774319066,2.4309,2.4618,2.4289,2.4505,2328793.7743
2008-01-30 14:20:00,23.8,23.91,23.6,23.82,3274643.320363165,2.4515,2.4628,2.4309,2.4536,3274643.3204
2008-01-30 14:30:00,23.82,23.95,23.72,23.91,2752594.0337224384,2.4536,2.467,2.4433,2.4628,2752594.0337
2008-01-30 14:40:00,23.91,23.95,23.81,23.85,2410181.582360571,2.4628,2.467,2.4525,2.4567,2410181.5824
2008-01-30 14:50:00,23.85,23.93,23.78,23.93,1416666.6666666667,2.4567,2.4649,2.4495,2.4649,1416666.6667
2008-01-30 15:00:00,23.93,24.02,23.83,23.86,1941309.987029832,2.4649,2.4742,2.4546,2.4577,1941309.987
2008-01-30 15:10:00,23.86,23.9,23.82,23.89,2227302.204928664,2.4577,2.4618,2.4536,2.4608,2227302.2049
2008-01-30 15:20:00,23.89,23.9,23.75,23.77,1879701.68612192,2.4608,2.4618,2.4464,2.4484,1879701.6861
2008-01-30 15:30:00,23.77,23.8,23.63,23.68,1464980.5447470818,2.4484,2.4515,2.434,2.4392,1464980.5447
2008-01-30 15:40:00,23.68,23.81,23.6,23.79,1872892.347600519,2.4392,2.4525,2.4309,2.4505,1872892.3476
2008-01-30 15:50:00,23.79,23.8,23.52,23.59,2607003.891050584,2.4505,2.4515,2.4227,2.4299,2607003.8911
2008-01-31 09:30:00,23.46,23.71,23.42,23.56,2133592.736705577,2.4165,2.4422,2.4124,2.4268,2133592.7367
2008-01-31 09:40:00,23.56,23.59,23.44,23.5,1468547.3411154344,2.4268,2.4299,2.4144,2.4206,1468547.3411
2008-01-31 09:50:00,23.51,23.54,23.42,23.45,1393644.617380026,2.4216,2.4247,2.4124,2.4155,1393644.6174
2008-01-31 10:00:00,23.45,23.55,23.45,23.55,1130998.7029831388,2.4155,2.4258,2.4155,2.4258,1130998.703
2008-01-31 10:10:00,23.54,23.56,23.45,23.46,1179312.581063554,2.4247,2.4268,2.4155,2.4165,1179312.5811
2008-01-31 10:20:00,23.46,23.54,23.45,23.52,1109273.670557717,2.4165,2.4247,2.4155,2.4227,1109273.6706
2008-01-31 10:30:00,23.52,23.55,23.47,23.49,1063878.0804150454,2.4227,2.4258,2.4175,2.4196,1063878.0804
2008-01-31 10:40:00,23.49,23.52,23.47,23.52,763294.4228274968,2.4196,2.4227,2.4175,2.4227,763294.4228
2008-01-31 10:50:00,23.51,23.58,23.49,23.52,913748.3787289236,2.4216,2.4289,2.4196,2.4227,913748.3787
2008-01-31 11:00:00,23.52,23.53,23.45,23.48,959468.2230869002,2.4227,2.4237,2.4155,2.4186,959468.2231
2008-01-31 11:10:00,23.48,23.5,23.45,23.46,890726.3294422828,2.4186,2.4206,2.4155,2.4165,890726.3294
2008-01-31 11:20:00,23.45,23.54,23.45,23.49,1017509.7276264592,2.4155,2.4247,2.4155,2.4196,1017509.7276
2008-01-31 11:30:00,23.49,23.51,23.45,23.48,784046.692607004,2.4196,2.4216,2.4155,2.4186,784046.6926
2008-01-31 11:40:00,23.49,23.55,23.45,23.53,1212062.2568093385,2.4196,2.4258,2.4155,2.4237,1212062.2568
2008-01-31 11:50:00,23.53,23.6,23.5,23.58,1123216.6018158237,2.4237,2.4309,2.4206,2.4289,1123216.6018
2008-01-31 12:00:00,23.58,23.61,23.52,23.56,799610.8949416343,2.4289,2.4319,2.4227,2.4268,799610.8949
2008-01-31 12:10:00,23.56,23.57,23.5,23.52,809014.2671854735,2.4268,2.4278,2.4206,2.4227,809014.2672
2008-01-31 12:20:00,23.52,23.56,23.46,23.49,670557.7172503243,2.4227,2.4268,2.4165,2.4196,670557.7173
2008-01-31 12:30:00,23.49,23.54,23.46,23.47,788586.2516212711,2.4196,2.4247,2.4165,2.4175,788586.2516
2008-01-31 12:40:00,23.48,23.5,23.46,23.48,689040.2075226979,2.4186,2.4206,2.4165,2.4186,689040.2075
2008-01-31 12:50:00,23.47,23.49,23.47,23.48,838845.6549935149,2.4175,2.4196,2.4175,2.4186,838845.655
2008-01-31 13:00:00,23.48,23.53,23.47,23.47,589169.9092088197,2.4186,2.4237,2.4175,2.4175,589169.9092
2008-01-31 13:10:00,23.47,23.54,23.47,23.49,1133268.4824902725,2.4175,2.4247,2.4175,2.4196,1133268.4825
2008-01-31 13:20:00,23.48,23.48,23.46,23.46,682555.1232166018,2.4186,2.4186,2.4165,2.4165,682555.1232
2008-01-31 13:30:00,23.46,23.54,23.46,23.51,420881.97146562906,2.4165,2.4247,2.4165,2.4216,420881.9715
2008-01-31 13:40:00,23.51,23.56,23.47,23.49,643320.3631647212,2.4216,2.4268,2.4175,2.4196,643320.3632
2008-01-31 13:50:00,23.49,23.5,23.46,23.47,425421.5304798962,2.4196,2.4206,2.4165,2.4175,425421.5305
2008-01-31 14:00:00,23.47,23.48,23.45,23.46,776264.5914396887,2.4175,2.4186,2.4155,2.4165,776264.5914
2008-01-31 14:10:00,23.46,23.5,23.46,23.48,484760.0518806744,2.4165,2.4206,2.4165,2.4186,484760.0519
2008-01-31 14:20:00,23.48,23.48,23.45,23.45,755188.0674448768,2.4186,2.4186,2.4155,2.4155,755188.0674
2008-01-31 14:30:00,23.45,23.5,23.41,23.41,835603.1128404669,2.4155,2.4206,2.4113,2.4113,835603.1128
2008-01-31 14:40:00,23.41,23.44,23.36,23.44,1137483.7872892348,2.4113,2.4144,2.4062,2.4144,1137483.7873
2008-01-31 14:50:00,23.44,23.44,23.33,23.36,1080739.2996108949,2.4144,2.4144,2.4031,2.4062,1080739.2996
2008-01-31 15:00:00,23.36,23.36,23.28,23.32,1921854.7341115435,2.4062,2.4062,2.398,2.4021,1921854.7341
2008-01-31 15:10:00,23.33,23.37,23.27,23.32,1497081.7120622569,2.4031,2.4072,2.3969,2.4021,1497081.7121
2008-01-31 15:20:00,23.32,23.42,23.3,23.4,1465304.7989623866,2.4021,2.4124,2.4,2.4103,1465304.799
2008-01-31 15:30:00,23.39,23.43,23.33,23.43,1527885.8625162127,2.4093,2.4134,2.4031,2.4134,1527885.8625
2008-01-31 15:40:00,23.42,23.5,23.4,23.5,2190661.478599222,2.4124,2.4206,2.4103,2.4206,2190661.4786
2008-01-31 15:50:00,23.5,23.52,23.31,23.36,3030804.150453956,2.4206,2.4227,2.401,2.4062,3030804.1505
2008-02-01 09:30:00,23.44,23.53,23.31,23.37,2228599.2217898834,2.4144,2.4237,2.401,2.4072,2228599.2218
2008-02-01 09:40:00,23.38,23.46,23.37,23.42,899805.4474708171,2.4083,2.4165,2.4072,2.4124,899805.4475
2008-02-01 09:50:00,23.41,23.48,23.32,23.4,910505.8365758756,2.4113,2.4186,2.4021,2.4103,910505.8366
2008-02-01 10:00:00,23.39,23.45,23.37,23.42,1343385.214007782,2.4093,2.4155,2.4072,2.4124,1343385.214
2008-02-01 10:10:00,23.42,23.51,23.38,23.46,1176394.2931258106,2.4124,2.4216,2.4083,2.4165,1176394.2931
2008-02-01 10:20:00,23.46,23.48,23.35,23.35,932879.3774319066,2.4165,2.4186,2.4052,2.4052,932879.3774
2008-02-01 10:30:00,23.35,23.35,23.15,23.16,1878080.415045396,2.4052,2.4052,2.3846,2.3856,1878080.415
2008-02-01 10:40:00,23.16,23.17,23.09,23.1,1594682.2308690012,2.3856,2.3866,2.3784,2.3794,1594682.2309
2008-02-01 10:50:00,23.1,23.11,23.02,23.03,2103437.094682231,2.3794,2.3804,2.3712,2.3722,2103437.0947
2008-02-01 11:00:00,23.03,23.14,22.97,23.1,1691634.241245136,2.3722,2.3835,2.366,2.3794,1691634.2412
2008-02-01 11:10:00,23.09,23.2,23.07,23.15,921854.7341115436,2.3784,2.3897,2.3763,2.3846,921854.7341
2008-02-01 11:20:00,23.15,23.19,23.15,23.19,616731.5175097276,2.3846,2.3887,2.3846,2.3887,616731.5175
2008-02-01 11:30:00,23.19,23.27,23.17,23.26,606355.3826199741,2.3887,2.3969,2.3866,2.3959,606355.3826
2008-02-01 11:40:00,23.26,23.34,23.26,23.34,761997.4059662776,2.3959,2.4041,2.3959,2.4041,761997.406
2008-02-01 11:50:00,23.34,23.38,23.33,23.33,530479.8962386511,2.4041,2.4083,2.4031,2.4031,530479.8962
2008-02-01 12:00:00,23.34,23.35,23.27,23.34,478274.9675745785,2.4041,2.4052,2.3969,2.4041,478274.9676
2008-02-01 12:10:00,23.34,23.36,23.23,23.25,665693.9040207523,2.4041,2.4062,2.3928,2.3949,665693.904
2008-02-01 12:20:00,23.25,23.36,23.23,23.31,515888.4565499352,2.3949,2.4062,2.3928,2.401,515888.4565
2008-02-01 12:30:00,23.31,23.38,23.3,23.32,491245.13618677045,2.401,2.4083,2.4,2.4021,491245.1362
2008-02-01 12:40:00,23.32,23.36,23.28,23.31,235732.8145265889,2.4021,2.4062,2.398,2.401,235732.8145
2008-02-01 12:50:00,23.31,23.35,23.3,23.31,225356.6796368353,2.401,2.4052,2.4,2.401,225356.6796
2008-02-01 13:00:00,23.31,23.35,23.3,23.33,371595.3307392996,2.401,2.4052,2.4,2.4031,371595.3307
2008-02-01 13:10:00,23.33,23.35,23.31,23.32,331712.0622568093,2.4031,2.4052,2.401,2.4021,331712.0623
2008-02-01 13:20:00,23.32,23.35,23.3,23.34,316796.3683527886,2.4021,2.4052,2.4,2.4041,316796.3684
2008-02-01 13:30:00,23.34,23.37,23.32,23.34,248702.9831387808,2.4041,2.4072,2.4021,2.4041,248702.9831
2008-02-01 13:40:00,23.34,23.34,23.25,23.26,563553.8261997406,2.4041,2.4041,2.3949,2.3959,563553.8262
2008-02-01 13:50:00,23.26,23.27,23.19,23.21,642347.6005188067,2.3959,2.3969,2.3887,2.3907,642347.6005
2008-02-01 14:00:00,23.2,23.23,23.19,23.23,525616.0830090791,2.3897,2.3928,2.3887,2.3928,525616.083
2008-02-01 14:10:00,23.23,23.26,23.23,23.25,471789.8832684825,2.3928,2.3959,2.3928,2.3949,471789.8833
2008-02-01 14:20:00,23.25,23.27,23.22,23.23,467250.3242542153,2.3949,2.3969,2.3918,2.3928,467250.3243
2008-02-01 14:30:00,23.23,23.26,23.23,23.23,570038.9105058366,2.3928,2.3959,2.3928,2.3928,570038.9105
2008-02-01 14:40:00,23.23,23.25,23.22,23.23,518806.7444876784,2.3928,2.3949,2.3918,2.3928,518806.7445
2008-02-01 14:50:00,23.23,23.25,23.22,23.23,540856.0311284047,2.3928,2.3949,2.3918,2.3928,540856.0311
2008-02-01 15:00:00,23.23,23.27,23.22,23.24,786640.7263294423,2.3928,2.3969,2.3918,2.3938,786640.7263
2008-02-01 15:10:00,23.23,23.25,23.17,23.18,645914.3968871596,2.3928,2.3949,2.3866,2.3877,645914.3969
2008-02-01 15:20:00,23.18,23.22,23.16,23.19,1092736.7055771726,2.3877,2.3918,2.3856,2.3887,1092736.7056
2008-02-01 15:30:00,23.19,23.2,23.15,23.16,1061932.5551232167,2.3887,2.3897,2.3846,2.3856,1061932.5551
2008-02-01 15:40:00,23.16,23.25,23.16,23.24,1537289.2347600518,2.3856,2.3949,2.3856,2.3938,1537289.2348
2008-02-01 15:50:00,23.24,23.28,23.21,23.26,1676394.2931258106,2.3938,2.398,2.3907,2.3959,1676394.2931
2008-02-04 09:30:00,23.25,23.39,23.13,23.33,1290531.7769131,2.3949,2.4093,2.3825,2.4031,1290531.7769
2008-02-04 09:40:00,23.33,23.41,23.29,23.41,440012.9701686122,2.4031,2.4113,2.399,2.4113,440012.9702
2008-02-04 09:50:00,23.41,23.41,23.24,23.29,501297.0168612192,2.4113,2.4113,2.3938,2.399,501297.0169
2008-02-04 10:00:00,23.29,23.31,23.19,23.19,577172.5032425422,2.399,2.401,2.3887,2.3887,577172.5032
2008-02-04 10:10:00,23.19,23.27,23.15,23.26,443579.766536965,2.3887,2.3969,2.3846,2.3959,443579.7665
2008-02-04 10:20:00,23.26,23.27,23.18,23.18,391050.58365758753,2.3959,2.3969,2.3877,2.3877,391050.5837
2008-02-04 10:30:00,23.18,23.22,23.14,23.21,434500.6485084306,2.3877,2.3918,2.3835,2.3907,434500.6485
2008-02-04 10:40:00,23.2,23.26,23.19,23.26,345654.9935149157,2.3897,2.3959,2.3887,2.3959,345654.9935
2008-02-04 10:50:00,23.26,23.26,23.22,23.22,338845.65499351494,2.3959,2.3959,2.3918,2.3918,338845.655
2008-02-04 11:00:00,23.22,23.25,23.18,23.24,243190.6614785992,2.3918,2.3949,2.3877,2.3938,243190.6615
2008-02-04 11:10:00,23.24,23.26,23.23,23.26,475680.9338521401,2.3938,2.3959,2.3928,2.3959,475680.9339
2008-02-04 11:20:00,23.26,23.26,23.22,23.23,267509.72762645915,2.3959,2.3959,2.3918,2.3928,267509.7276
2008-02-04 11:30:00,23.23,23.27,23.23,23.26,250000.0,2.3928,2.3969,2.3928,2.3959,250000.0
2008-02-04 11:40:00,23.26,23.27,23.23,23.27,335278.85862516216,2.3959,2.3969,2.3928,2.3969,335278.8586
2008-02-04 11:50:00,23.26,23.28,23.22,23.24,353112.8404669261,2.3959,2.398,2.3918,2.3938,353112.8405
2008-02-04 12:00:00,23.24,23.26,23.2,23.21,291180.28534370946,2.3938,2.3959,2.3897,2.3907,291180.2853
2008-02-04 12:10:00,23.2,23.21,23.19,23.21,205577.17250324256,2.3897,2.3907,2.3887,2.3907,205577.1725
2008-02-04 12:20:00,23.22,23.23,23.2,23.22,221789.8832684825,2.3918,2.3928,2.3897,2.3918,221789.8833
2008-02-04 12:30:00,23.22,23.25,23.22,23.24,252594.0337224384,2.3918,2.3949,2.3918,2.3938,252594.0337
2008-02-04 12:40:00,23.24,23.26,23.23,23.23,223086.90012970168,2.3938,2.3959,2.3928,2.3928,223086.9001
2008-02-04 12:50:00,23.23,23.24,23.21,23.24,249351.4915693904,2.3928,2.3938,2.3907,2.3938,249351.4916
2008-02-04 13:00:00,23.24,23.25,23.17,23.22,420881.97146562906,2.3938,2.3949,2.3866,2.3918,420881.9715
2008-02-04 13:10:00,23.23,23.24,23.22,23.23,312581.0635538262,2.3928,2.3938,2.3918,2.3928,312581.0636
2008-02-04 13:20:00,23.23,23.23,23.16,23.18,325226.97795071336,2.3928,2.3928,2.3856,2.3877,325226.978
2008-02-04 13:30:00,23.18,23.22,23.18,23.21,303826.19974059664,2.3877,2.3918,2.3877,2.3907,303826.1997
2008-02-04 13:40:00,23.21,23.22,23.19,23.2,293774.31906614784,2.3907,2.3918,2.3887,2.3897,293774.3191
2008-02-04 13:50:00,23.2,23.25,23.19,23.25,202334.6303501945,2.3897,2.3949,2.3887,2.3949,202334.6304
2008-02-04 14:00:00,23.24,23.25,23.19,23.19,446173.80025940336,2.3938,2.3949,2.3887,2.3887,446173.8003
2008-02-04 14:10:00,23.19,23.22,23.19,23.22,445201.03761348897,2.3887,2.3918,2.3887,2.3918,445201.0376
2008-02-04 14:20:00,23.22,23.25,23.21,23.24,373216.6018158237,2.3918,2.3949,2.3907,2.3938,373216.6018
2008-02-04 14:30:00,23.24,23.24,23.17,23.18,1511348.897535668,2.3938,2.3938,2.3866,2.3877,1511348.8975
2008-02-04 14:40:00,23.18,23.18,23.16,23.16,708171.206225681,2.3877,2.3877,2.3856,2.3856,708171.2062
2008-02-04 14:50:00,23.16,23.18,23.14,23.18,500972.7626459144,2.3856,2.3877,2.3835,2.3877,500972.7626
2008-02-04 15:00:00,23.18,23.2,23.17,23.19,482490.2723735409,2.3877,2.3897,2.3866,2.3887,482490.2724
2008-02-04 15:10:00,23.19,23.2,23.15,23.19,545719.8443579767,2.3887,2.3897,2.3846,2.3887,545719.8444
2008-02-04 15:20:00,23.19,23.2,23.17,23.19,512321.6601815824,2.3887,2.3897,2.3866,2.3887,512321.6602
2008-02-04 15:30:00,23.19,23.19,23.14,23.15,712386.5110246433,2.3887,2.3887,2.3835,2.3846,712386.511
2008-02-04 15:40:00,23.15,23.21,23.15,23.17,780804.1504539559,2.3846,2.3907,2.3846,2.3866,780804.1505
2008-02-04 15:50:00,23.17,23.17,23.1,23.14,1907263.294422828,2.3866,2.3866,2.3794,2.3835,1907263.2944
2008-02-05 09:30:00,23.0,23.2,22.98,22.98,1429961.0894941634,2.3691,2.3897,2.3671,2.3671,1429961.0895
2008-02-05 09:40:00,22.98,23.03,22.84,22.9,1335278.8586251622,2.3671,2.3722,2.3526,2.3588,1335278.8586
2008-02-05 09:50:00,22.9,22.96,22.85,22.91,772697.795071336,2.3588,2.365,2.3537,2.3598,772697.7951
2008-02-05 10:00:00,22.91,22.94,22.82,22.83,861543.4500648509,2.3598,2.3629,2.3506,2.3516,861543.4501
2008-02-05 10:10:00,22.83,22.85,22.74,22.75,1161802.8534370947,2.3516,2.3537,2.3423,2.3434,1161802.8534
2008-02-05 10:20:00,22.74,22.82,22.73,22.82,1226977.9507133593,2.3423,2.3506,2.3413,2.3506,1226977.9507
2008-02-05 10:30:00,22.82,22.85,22.78,22.83,1198119.325551232,2.3506,2.3537,2.3465,2.3516,1198119.3256
2008-02-05 10:40:00,22.83,22.85,22.75,22.75,449416.3424124514,2.3516,2.3537,2.3434,2.3434,449416.3424
2008-02-05 10:50:00,22.76,22.85,22.73,22.82,559014.2671854735,2.3444,2.3537,2.3413,2.3506,559014.2672
2008-02-05 11:00:00,22.82,22.83,22.77,22.78,823605.7068741894,2.3506,2.3516,2.3454,2.3465,823605.7069
2008-02-05 11:10:00,22.77,22.82,22.74,22.78,704928.6640726329,2.3454,2.3506,2.3423,2.3465,704928.6641
2008-02-05 11:20:00,22.78,22.79,22.73,22.73,520752.2697795071,2.3465,2.3475,2.3413,2.3413,520752.2698
2008-02-05 11:30:00,22.73,22.84,22.72,22.82,657587.5486381323,2.3413,2.3526,2.3403,2.3506,657587.5486
2008-02-05 11:40:00,22.82,22.84,22.77,22.78,1261673.1517509727,2.3506,2.3526,2.3454,2.3465,1261673.1518
2008-02-05 11:50:00,22.78,22.8,22.74,22.74,2259403.37224384,2.3465,2.3485,2.3423,2.3423,2259403.3722
2008-02-05 12:00:00,22.74,22.77,22.73,22.75,361867.70428015565,2.3423,2.3454,2.3413,2.3434,361867.7043
2008-02-05 12:10:00,22.75,22.76,22.73,22.75,469844.3579766537,2.3434,2.3444,2.3413,2.3434,469844.358
2008-02-05 12:20:00,22.75,22.75,22.7,22.71,992542.1530479896,2.3434,2.3434,2.3382,2.3392,992542.153
2008-02-05 12:30:00,22.71,22.73,22.68,22.7,474708.1712062257,2.3392,2.3413,2.3362,2.3382,474708.1712
2008-02-05 12:40:00,22.7,22.75,22.7,22.74,404020.7522697795,2.3382,2.3434,2.3382,2.3423,404020.7523
2008-02-05 12:50:00,22.74,22.77,22.7,22.71,296044.0985732815,2.3423,2.3454,2.3382,2.3392,296044.0986
2008-02-05 13:00:00,22.71,22.76,22.7,22.7,383916.990920882,2.3392,2.3444,2.3382,2.3382,383916.9909
2008-02-05 13:10:00,22.7,22.72,22.67,22.71,423800.2594033722,2.3382,2.3403,2.3351,2.3392,423800.2594
2008-02-05 13:20:00,22.71,22.73,22.69,22.7,427691.3099870298,2.3392,2.3413,2.3372,2.3382,427691.31
2008-02-05 13:30:00,22.7,22.71,22.66,22.68,672827.4967574578,2.3382,2.3392,2.3341,2.3362,672827.4968
2008-02-05 13:40:00,22.68,22.7,22.64,22.67,612191.9584954605,2.3362,2.3382,2.332,2.3351,612191.9585
2008-02-05 13:50:00,22.67,22.7,22.66,22.68,740920.8819714657,2.3351,2.3382,2.3341,2.3362,740920.882
2008-02-05 14:00:00,22.68,22.7,22.64,22.69,1078145.2658884565,2.3362,2.3382,2.332,2.3372,1078145.2659
2008-02-05 14:10:00,22.69,22.71,22.67,22.69,615758.7548638133,2.3372,2.3392,2.3351,2.3372,615758.7549
2008-02-05 14:20:00,22.69,22.69,22.64,22.68,567769.130998703,2.3372,2.3372,2.332,2.3362,567769.131
2008-02-05 14:30:00,22.68,22.72,22.67,22.7,812256.8093385214,2.3362,2.3403,2.3351,2.3382,812256.8093
2008-02-05 14:40:00,22.7,22.71,22.67,22.67,594682.2308690014,2.3382,2.3392,2.3351,2.3351,594682.2309
2008-02-05 14:50:00,22.67,22.68,22.65,22.65,654993.5149156939,2.3351,2.3362,2.3331,2.3331,654993.5149
2008-02-05 15:00:00,22.65,22.66,22.61,22.62,907263.2944228275,2.3331,2.3341,2.3289,2.33,907263.2944
2008-02-05 15:10:00,22.62,22.65,22.57,22.65,1082360.570687419,2.33,2.3331,2.3248,2.3331,1082360.5707
2008-02-05 15:20:00,22.64,22.66,22.58,22.64,1272049.2866407265,2.332,2.3341,2.3259,2.332,1272049.2866
2008-02-05 15:30:00,22.64,22.69,22.6,22.62,1742542.1530479896,2.332,2.3372,2.3279,2.33,1742542.153
2008-02-05 15:40:00,22.62,22.63,22.53,22.56,2123865.1102464334,2.33,2.331,2.3207,2.3238,2123865.1102
2008-02-05 15:50:00,22.57,22.6,22.53,22.57,2182555.123216602,2.3248,2.3279,2.3207,2.3248,2182555.1232
2008-02-06 09:30:00,22.66,22.84,22.66,22.68,1701686.121919585,2.3341,2.3526,2.3341,2.3362,1701686.1219
2008-02-06 09:40:00,22.68,22.73,22.64,22.65,864785.9922178988,2.3362,2.3413,2.332,2.3331,864785.9922
2008-02-06 09:50:00,22.65,22.69,22.57,22.6,1454604.4098573285,2.3331,2.3372,2.3248,2.3279,1454604.4099
2008-02-06 10:00:00,22.61,22.67,22.58,22.66,844682.2308690014,2.3289,2.3351,2.3259,2.3341,844682.2309
2008-02-06 10:10:00,22.66,22.67,22.62,22.63,613164.7211413749,2.3341,2.3351,2.33,2.331,613164.7211
2008-02-06 10:20:00,22.63,22.68,22.62,22.65,635862.5162127108,2.331,2.3362,2.33,2.3331,635862.5162
2008-02-06 10:30:00,22.65,22.71,22.6,22.61,660181.5823605707,2.3331,2.3392,2.3279,2.3289,660181.5824
2008-02-06 10:40:00,22.61,22.67,22.61,22.65,445525.29182879376,2.3289,2.3351,2.3289,2.3331,445525.2918
2008-02-06 10:50:00,22.65,22.67,22.62,22.67,545395.5901426718,2.3331,2.3351,2.33,2.3351,545395.5901
2008-02-06 11:00:00,22.67,22.68,22.59,22.62,624837.8728923476,2.3351,2.3362,2.3269,2.33,624837.8729
2008-02-06 11:10:00,22.62,22.66,22.61,22.63,471141.3748378729,2.33,2.3341,2.3289,2.331,471141.3748
2008-02-06 11:20:00,22.64,22.66,22.62,22.66,435473.411154345,2.332,2.3341,2.33,2.3341,435473.4112
2008-02-06 11:30:00,22.66,22.66,22.61,22.62,383592.7367055772,2.3341,2.3341,2.3289,2.33,383592.7367
2008-02-06 11:40:00,22.62,22.64,22.61,22.62,412451.3618677043,2.33,2.332,2.3289,2.33,412451.3619
2008-02-06 11:50:00,22.62,22.64,22.61,22.63,219844.3579766537,2.33,2.332,2.3289,2.331,219844.358
2008-02-06 12:00:00,22.63,22.65,22.62,22.64,247730.2204928664,2.331,2.3331,2.33,2.332,247730.2205
2008-02-06 12:10:00,22.64,22.64,22.59,22.6,299286.64072632947,2.332,2.332,2.3269,2.3279,299286.6407
2008-02-06 12:20:00,22.6,22.62,22.58,22.6,371271.0765239948,2.3279,2.33,2.3259,2.3279,371271.0765
2008-02-06 12:30:00,22.6,22.63,22.59,22.62,241893.64461738,2.3279,2.331,2.3269,2.33,241893.6446
2008-02-06 12:40:00,22.63,22.63,22.55,22.58,442931.2581063554,2.331,2.331,2.3228,2.3259,442931.2581
2008-02-06 12:50:00,22.58,22.6,22.55,22.58,275291.8287937743,2.3259,2.3279,2.3228,2.3259,275291.8288
2008-02-06 13:00:00,22.58,22.61,22.57,22.6,204604.4098573281,2.3259,2.3289,2.3248,2.3279,204604.4099
2008-02-06 13:10:00,22.6,22.62,22.58,22.59,257457.8469520104,2.3279,2.33,2.3259,2.3269,257457.847
2008-02-06 13:20:00,22.59,22.61,22.59,22.6,202334.6303501945,2.3269,2.3289,2.3269,2.3279,202334.6304
2008-02-06 13:30:00,22.6,22.6,22.55,22.56,488002.5940337225,2.3279,2.3279,2.3228,2.3238,488002.594
2008-02-06 13:40:00,22.55,22.58,22.55,22.56,308365.7587548638,2.3228,2.3259,2.3228,2.3238,308365.7588
2008-02-06 13:50:00,22.55,22.56,22.44,22.45,975680.93385214,2.3228,2.3238,2.3114,2.3125,975680.9339
2008-02-06 14:00:00,22.45,22.51,22.43,22.51,672827.4967574578,2.3125,2.3186,2.3104,2.3186,672827.4968
2008-02-06 14:10:00,22.51,22.52,22.44,22.46,1226977.9507133593,2.3186,2.3197,2.3114,2.3135,1226977.9507
2008-02-06 14:20:00,22.46,22.48,22.44,22.48,577172.5032425422,2.3135,2.3155,2.3114,2.3155,577172.5032
2008-02-06 14:30:00,22.48,22.51,22.46,22.51,391374.8378728924,2.3155,2.3186,2.3135,2.3186,391374.8379
2008-02-06 14:40:00,22.51,22.53,22.5,22.52,812905.317769131,2.3186,2.3207,2.3176,2.3197,812905.3178
2008-02-06 14:50:00,22.52,22.53,22.5,22.51,818417.6394293125,2.3197,2.3207,2.3176,2.3186,818417.6394
2008-02-06 15:00:00,22.51,22.54,22.5,22.53,683203.6316472114,2.3186,2.3217,2.3176,2.3207,683203.6316
2008-02-06 15:10:00,22.53,22.56,22.44,22.49,913099.870298314,2.3207,2.3238,2.3114,2.3166,913099.8703
2008-02-06 15:20:00,22.49,22.52,22.46,22.47,872892.3476005188,2.3166,2.3197,2.3135,2.3145,872892.3476
2008-02-06 15:30:00,22.47,22.5,22.45,22.46,964007.7821011674,2.3145,2.3176,2.3125,2.3135,964007.7821
2008-02-06 15:40:00,22.46,22.47,22.4,22.41,1438715.953307393,2.3135,2.3145,2.3073,2.3083,1438715.9533
2008-02-06 15:50:00,22.41,22.54,22.39,22.44,2555447.4708171207,2.3083,2.3217,2.3063,2.3114,2555447.4708
2008-02-07 09:30:00,22.36,22.41,22.27,22.36,1475356.6796368354,2.3032,2.3083,2.2939,2.3032,1475356.6796
2008-02-07 09:40:00,22.37,22.42,22.35,22.38,940337.224383917,2.3042,2.3094,2.3022,2.3052,940337.2244
2008-02-07 09:50:00,22.39,22.4,22.33,22.38,1215304.7989623866,2.3063,2.3073,2.3001,2.3052,1215304.799
2008-02-07 10:00:00,22.38,22.59,22.35,22.46,1619974.0596627756,2.3052,2.3269,2.3022,2.3135,1619974.0597
2008-02-07 10:10:00,22.46,22.59,22.45,22.52,889429.3125810636,2.3135,2.3269,2.3125,2.3197,889429.3126
2008-02-07 10:20:00,22.53,22.54,22.47,22.49,967898.8326848248,2.3207,2.3217,2.3145,2.3166,967898.8327
2008-02-07 10:30:00,22.5,22.57,22.49,22.54,592736.7055771726,2.3176,2.3248,2.3166,2.3217,592736.7056
2008-02-07 10:40:00,22.54,22.55,22.5,22.55,722762.6459143969,2.3217,2.3228,2.3176,2.3228,722762.6459
2008-02-07 10:50:00,22.55,22.55,22.52,22.54,345654.9935149157,2.3228,2.3228,2.3197,2.3217,345654.9935
2008-02-07 11:00:00,22.54,22.56,22.51,22.53,759079.1180285343,2.3217,2.3238,2.3186,2.3207,759079.118
2008-02-07 11:10:00,22.53,22.54,22.49,22.5,567444.8767833982,2.3207,2.3217,2.3166,2.3176,567444.8768
2008-02-07 11:20:00,22.5,22.53,22.49,22.53,537613.4889753567,2.3176,2.3207,2.3166,2.3207,537613.489
2008-02-07 11:30:00,22.53,22.54,22.52,22.54,756485.084306096,2.3207,2.3217,2.3197,2.3217,756485.0843
2008-02-07 11:40:00,22.54,22.56,22.5,22.51,982166.018158236,2.3217,2.3238,2.3176,2.3186,982166.0182
2008-02-07 11:50:00,22.51,22.56,22.5,22.54,531776.9130998703,2.3186,2.3238,2.3176,2.3217,531776.9131
2008-02-07 12:00:00,22.54,22.56,22.52,22.53,281452.6588845655,2.3217,2.3238,2.3197,2.3207,281452.6589
2008-02-07 12:10:00,22.53,22.57,22.52,22.57,319714.6562905318,2.3207,2.3248,2.3197,2.3248,319714.6563
2008-02-07 12:20:00,22.57,22.58,22.53,22.54,847924.7730220493,2.3248,2.3259,2.3207,2.3217,847924.773
2008-02-07 12:30:00,22.54,22.61,22.53,22.54,1297665.3696498056,2.3217,2.3289,2.3207,2.3217,1297665.3696
2008-02-07 12:40:00,22.54,22.63,22.54,22.61,664721.1413748378,2.3217,2.331,2.3217,2.3289,664721.1414
2008-02-07 12:50:00,22.61,22.64,22.61,22.62,616407.2632944229,2.3289,2.332,2.3289,2.33,616407.2633
2008-02-07 13:00:00,22.63,22.64,22.61,22.62,527885.8625162127,2.331,2.332,2.3289,2.33,527885.8625
2008-02-07 13:10:00,22.62,22.64,22.61,22.64,481193.25551232166,2.33,2.332,2.3289,2.332,481193.2555
2008-02-07 13:20:00,22.64,22.68,22.63,22.66,1073605.7068741894,2.332,2.3362,2.331,2.3341,1073605.7069
2008-02-07 13:30:00,22.66,22.67,22.64,22.66,537937.7431906615,2.3341,2.3351,2.332,2.3341,537937.7432
2008-02-07 13:40:00,22.66,22.75,22.66,22.73,696173.8002594034,2.3341,2.3434,2.3341,2.3413,696173.8003
2008-02-07 13:50:00,22.73,22.82,22.72,22.8,680933.8521400779,2.3413,2.3506,2.3403,2.3485,680933.8521
2008-02-07 14:00:00,22.8,22.83,22.79,22.82,1496757.457846952,2.3485,2.3516,2.3475,2.3506,1496757.4578
2008-02-07 14:10:00,22.82,22.83,22.76,22.81,1558365.758754864,2.3506,2.3516,2.3444,2.3495,1558365.7588
2008-02-07 14:20:00,22.81,22.81,22.75,22.78,696173.8002594034,2.3495,2.3495,2.3434,2.3465,696173.8003
2008-02-07 14:30:00,22.78,22.78,22.7,22.72,983138.7808041504,2.3465,2.3465,2.3382,2.3403,983138.7808
2008-02-07 14:40:00,22.72,22.76,22.69,22.75,742542.1530479896,2.3403,2.3444,2.3372,2.3434,742542.153
2008-02-07 14:50:00,22.75,22.81,22.72,22.78,941309.9870298314,2.3434,2.3495,2.3403,2.3465,941309.987
2008-02-07 15:00:00,22.78,22.8,22.76,22.78,1965629.0531776915,2.3465,2.3485,2.3444,2.3465,1965629.0532
2008-02-07 15:10:00,22.77,22.8,22.76,22.78,1724059.6627756162,2.3454,2.3485,2.3444,2.3465,1724059.6628
2008-02-07 15:20:00,22.78,22.8,22.76,22.79,1869001.2970168607,2.3465,2.3485,2.3444,2.3475,1869001.297
2008-02-07 15:30:00,22.79,22.84,22.79,22.82,2227626.4591439688,2.3475,2.3526,2.3475,2.3506,2227626.4591
2008-02-07 15:40:00,22.83,22.84,22.77,22.83,2132295.719844358,2.3516,2.3526,2.3454,2.3516,2132295.7198
2008-02-07 15:50:00,22.83,22.93,22.83,22.87,3435149.1569390404,2.3516,2.3619,2.3516,2.3557,3435149.1569
2008-02-08 09:30:00,22.78,22.82,22.61,22.7,1423800.2594033722,2.3465,2.3506,2.3289,2.3382,1423800.2594
2008-02-08 09:40:00,22.7,22.74,22.63,22.69,773022.0492866407,2.3382,2.3423,2.331,2.3372,773022.0493
2008-02-08 09:50:00,22.68,22.75,22.67,22.74,669909.2088197147,2.3362,2.3434,2.3351,2.3423,669909.2088
2008-02-08 10:00:00,22.74,22.82,22.73,22.78,810959.7924773023,2.3423,2.3506,2.3413,2.3465,810959.7925
2008-02-08 10:10:00,22.78,22.82,22.72,22.72,590791.1802853437,2.3465,2.3506,2.3403,2.3403,590791.1803
2008-02-08 10:20:00,22.72,22.77,22.71,22.74,566796.3683527886,2.3403,2.3454,2.3392,2.3423,566796.3684
2008-02-08 10:30:00,22.74,22.76,22.69,22.75,477950.7133592737,2.3423,2.3444,2.3372,2.3434,477950.7134
2008-02-08 10:40:00,22.75,22.8,22.74,22.8,667639.4293125811,2.3434,2.3485,2.3423,2.3485,667639.4293
2008-02-08 10:50:00,22.8,22.82,22.77,22.77,703307.392996109,2.3485,2.3506,2.3454,2.3454,703307.393
2008-02-08 11:00:00,22.77,22.82,22.75,22.81,663748.3787289235,2.3454,2.3506,2.3434,2.3495,663748.3787
2008-02-08 11:10:00,22.81,22.82,22.74,22.77,480869.00129701686,2.3495,2.3506,2.3423,2.3454,480869.0013
2008-02-08 11:20:00,22.77,22.79,22.71,22.72,661802.8534370947,2.3454,2.3475,2.3392,2.3403,661802.8534
2008-02-08 11:30:00,22.73,22.77,22.72,22.73,428988.326848249,2.3413,2.3454,2.3403,2.3413,428988.3268
2008-02-08 11:40:00,22.73,22.75,22.7,22.75,424773.0220492866,2.3413,2.3434,2.3382,2.3434,424773.022
2008-02-08 11:50:00,22.74,22.75,22.67,22.68,863813.2295719845,2.3423,2.3434,2.3351,2.3362,863813.2296
2008-02-08 12:00:00,22.68,22.73,22.67,22.71,554474.7081712063,2.3362,2.3413,2.3351,2.3392,554474.7082
2008-02-08 12:10:00,22.71,22.72,22.67,22.69,339494.16342412453,2.3392,2.3403,2.3351,2.3372,339494.1634
2008-02-08 12:20:00,22.69,22.71,22.65,22.7,451361.8677042802,2.3372,2.3392,2.3331,2.3382,451361.8677
2008-02-08 12:30:00,22.7,22.71,22.67,22.67,318741.8936446174,2.3382,2.3392,2.3351,2.3351,318741.8936
2008-02-08 12:40:00,22.67,22.67,22.62,22.62,324902.72373540857,2.3351,2.3351,2.33,2.33,324902.7237
2008-02-08 12:50:00,22.62,22.73,22.62,22.72,411802.8534370947,2.33,2.3413,2.33,2.3403,411802.8534
2008-02-08 13:00:00,22.72,22.72,22.67,22.68,448443.57976653695,2.3403,2.3403,2.3351,2.3362,448443.5798
2008-02-08 13:10:00,22.68,22.71,22.64,22.67,654020.7522697796,2.3362,2.3392,2.332,2.3351,654020.7523
2008-02-08 13:20:00,22.67,22.72,22.63,22.71,536640.7263294423,2.3351,2.3403,2.331,2.3392,536640.7263
2008-02-08 13:30:00,22.71,22.71,22.63,22.64,510376.1348897536,2.3392,2.3392,2.331,2.332,510376.1349
2008-02-08 13:40:00,22.64,22.67,22.62,22.66,567444.8767833982,2.332,2.3351,2.33,2.3341,567444.8768
2008-02-08 13:50:00,22.66,22.7,22.65,22.67,391374.8378728924,2.3341,2.3382,2.3331,2.3351,391374.8379
2008-02-08 14:00:00,22.67,22.67,22.61,22.62,720817.1206225681,2.3351,2.3351,2.3289,2.33,720817.1206
2008-02-08 14:10:00,22.61,22.66,22.6,22.66,579442.2827496758,2.3289,2.3341,2.3279,2.3341,579442.2827
2008-02-08 14:20:00,22.66,22.69,22.64,22.67,416342.4124513619,2.3341,2.3372,2.332,2.3351,416342.4125
2008-02-08 14:30:00,22.67,22.67,22.63,22.65,543450.064850843,2.3351,2.3351,2.331,2.3331,543450.0649
2008-02-08 14:40:00,22.65,22.65,22.59,22.59,548313.8780804151,2.3331,2.3331,2.3269,2.3269,548313.8781
2008-02-08 14:50:00,22.59,22.61,22.54,22.55,821984.4357976654,2.3269,2.3289,2.3217,2.3228,821984.4358
2008-02-08 15:00:00,22.55,22.56,22.53,22.54,814202.3346303502,2.3228,2.3238,2.3207,2.3217,814202.3346
2008-02-08 15:10:00,22.54,22.6,22.53,22.6,904993.514915694,2.3217,2.3279,2.3207,2.3279,904993.5149
2008-02-08 15:20:00,22.59,22.6,22.52,22.53,966601.8158236056,2.3269,2.3279,2.3197,2.3207,966601.8158
2008-02-08 15:30:00,22.54,22.59,22.53,22.54,1016861.2191958496,2.3217,2.3269,2.3207,2.3217,1016861.2192
2008-02-08 15:40:00,22.54,22.62,22.53,22.6,1553177.691309987,2.3217,2.33,2.3207,2.3279,1553177.6913
2008-02-08 15:50:00,22.6,22.61,22.52,22.54,2151426.718547341,2.3279,2.3289,2.3197,2.3217,2151426.7185
2008-02-11 09:30:00,22.42,22.57,22.31,22.45,3075226.9779507136,2.3094,2.3248,2.298,2.3125,3075226.978
2008-02-11 09:40:00,22.45,22.45,22.3,22.33,1499351.4915693903,2.3125,2.3125,2.297,2.3001,1499351.4916
2008-02-11 09:50:00,22.33,22.47,22.33,22.4,1124837.8728923476,2.3001,2.3145,2.3001,2.3073,1124837.8729
2008-02-11 10:00:00,22.4,22.47,22.37,22.38,1177691.3099870298,2.3073,2.3145,2.3042,2.3052,1177691.31
2008-02-11 10:10:00,22.37,22.42,22.37,22.38,1119974.0596627756,2.3042,2.3094,2.3042,2.3052,1119974.0597
2008-02-11 10:20:00,22.38,22.42,22.37,22.39,966601.8158236056,2.3052,2.3094,2.3042,2.3063,966601.8158
2008-02-11 10:30:00,22.39,22.41,22.36,22.38,858300.9079118029,2.3063,2.3083,2.3032,2.3052,858300.9079
2008-02-11 10:40:00,22.38,22.4,22.31,22.37,750324.2542153049,2.3052,2.3073,2.298,2.3042,750324.2542
2008-02-11 10:50:00,22.37,22.37,22.32,22.37,671854.7341115435,2.3042,2.3042,2.2991,2.3042,671854.7341
2008-02-11 11:00:00,22.37,22.43,22.36,22.41,1425745.784695201,2.3042,2.3104,2.3032,2.3083,1425745.7847
2008-02-11 11:10:00,22.41,22.42,22.38,22.38,596952.0103761349,2.3083,2.3094,2.3052,2.3052,596952.0104
2008-02-11 11:20:00,22.39,22.43,22.38,22.42,734111.5434500648,2.3063,2.3104,2.3052,2.3094,734111.5435
2008-02-11 11:30:00,22.42,22.54,22.41,22.54,920881.9714656292,2.3094,2.3217,2.3083,2.3217,920881.9715
2008-02-11 11:40:00,22.54,22.62,22.52,22.56,1345006.4850843062,2.3217,2.33,2.3197,2.3238,1345006.4851
2008-02-11 11:50:00,22.56,22.56,22.44,22.44,842088.197146563,2.3238,2.3238,2.3114,2.3114,842088.1971
2008-02-11 12:00:00,22.45,22.5,22.42,22.47,725356.6796368354,2.3125,2.3176,2.3094,2.3145,725356.6796
2008-02-11 12:10:00,22.47,22.47,22.44,22.45,533398.1841763943,2.3145,2.3145,2.3114,2.3125,533398.1842
2008-02-11 12:20:00,22.45,22.45,22.36,22.37,496757.457846952,2.3125,2.3125,2.3032,2.3042,496757.4578
2008-02-11 12:30:00,22.37,22.39,22.35,22.37,587224.383916991,2.3042,2.3063,2.3022,2.3042,587224.3839
2008-02-11 12:40:00,22.37,22.44,22.36,22.38,491245.13618677045,2.3042,2.3114,2.3032,2.3052,491245.1362
2008-02-11 12:50:00,22.38,22.41,22.37,22.38,421206.22568093386,2.3052,2.3083,2.3042,2.3052,421206.2257
2008-02-11 13:00:00,22.38,22.42,22.37,22.37,424448.7678339818,2.3052,2.3094,2.3042,2.3042,424448.7678
2008-02-11 13:10:00,22.37,22.39,22.36,22.37,500648.5084306096,2.3042,2.3063,2.3032,2.3042,500648.5084
2008-02-11 13:20:00,22.37,22.38,22.35,22.37,480220.49286640726,2.3042,2.3052,2.3022,2.3042,480220.4929
2008-02-11 13:30:00,22.37,22.39,22.36,22.37,417315.1750972763,2.3042,2.3063,2.3032,2.3042,417315.1751
2008-02-11 13:40:00,22.37,22.41,22.37,22.39,500648.5084306096,2.3042,2.3083,2.3042,2.3063,500648.5084
2008-02-11 13:50:00,22.39,22.41,22.35,22.36,553177.691309987,2.3063,2.3083,2.3022,2.3032,553177.6913
2008-02-11 14:00:00,22.36,22.37,22.33,22.35,557392.9961089494,2.3032,2.3042,2.3001,2.3022,557392.9961
2008-02-11 14:10:00,22.35,22.36,22.3,22.3,674448.7678339819,2.3022,2.3032,2.297,2.297,674448.7678
2008-02-11 14:20:00,22.3,22.3,22.26,22.27,996433.2036316472,2.297,2.297,2.2929,2.2939,996433.2036
2008-02-11 14:30:00,22.27,22.27,22.23,22.24,942931.2581063554,2.2939,2.2939,2.2898,2.2908,942931.2581
2008-02-11 14:40:00,22.24,22.3,22.24,22.28,755188.0674448768,2.2908,2.297,2.2908,2.2949,755188.0674
2008-02-11 14:50:00,22.28,22.29,22.25,22.25,541180.2853437095,2.2949,2.296,2.2919,2.2919,541180.2853
2008-02-11 15:00:00,22.25,22.26,22.21,22.23,1115758.7548638133,2.2919,2.2929,2.2877,2.2898,1115758.7549
2008-02-11 15:10:00,22.23,22.27,22.2,22.21,1169909.2088197146,2.2898,2.2939,2.2867,2.2877,1169909.2088
2008-02-11 15:20:00,22.21,22.23,22.2,22.21,1182230.869001297,2.2877,2.2898,2.2867,2.2877,1182230.869
2008-02-11 15:30:00,22.22,22.22,22.17,22.21,2175097.276264592,2.2888,2.2888,2.2836,2.2877,2175097.2763
2008-02-11 15:40:00,22.21,22.28,22.21,22.24,1156614.785992218,2.2877,2.2949,2.2877,2.2908,1156614.786
2008-02-11 15:50:00,22.24,22.33,22.24,22.31,1779831.3878080416,2.2908,2.3001,2.2908,2.298,1779831.3878
2008-02-12 09:30:00,22.43,22.44,22.35,22.39,1352788.5862516214,2.3104,2.3114,2.3022,2.3063,1352788.5863
2008-02-12 09:40:00,22.39,22.44,22.38,22.39,1158560.3112840466,2.3063,2.3114,2.3052,2.3063,1158560.3113
2008-02-12 09:50:00,22.39,22.44,22.36,22.38,921530.4798962388,2.3063,2.3114,2.3032,2.3052,921530.4799
2008-02-12 10:00:00,22.38,22.4,22.34,22.36,785667.9636835279,2.3052,2.3073,2.3011,2.3032,785667.9637
2008-02-12 10:10:00,22.35,22.41,22.32,22.32,1026588.8456549936,2.3022,2.3083,2.2991,2.2991,1026588.8457
2008-02-12 10:20:00,22.32,22.35,22.3,22.31,630998.7029831388,2.2991,2.3022,2.297,2.298,630998.703
2008-02-12 10:30:00,22.32,22.33,22.27,22.27,767185.4734111544,2.2991,2.3001,2.2939,2.2939,767185.4734
2008-02-12 10:40:00,22.27,22.36,22.24,22.33,812581.0635538262,2.2939,2.3032,2.2908,2.3001,812581.0636
2008-02-12 10:50:00,22.33,22.35,22.3,22.33,685473.411154345,2.3001,2.3022,2.297,2.3001,685473.4112
2008-02-12 11:00:00,22.33,22.36,22.31,22.35,947795.0713359274,2.3001,2.3032,2.298,2.3022,947795.0713
2008-02-12 11:10:00,22.36,22.37,22.33,22.37,596627.7561608301,2.3032,2.3042,2.3001,2.3042,596627.7562
2008-02-12 11:20:00,22.37,22.39,22.32,22.33,500000.0,2.3042,2.3063,2.2991,2.3001,500000.0
2008-02-12 11:30:00,22.33,22.36,22.28,22.29,577172.5032425422,2.3001,2.3032,2.2949,2.296,577172.5032
2008-02-12 11:40:00,22.28,22.39,22.28,22.38,726977.9507133593,2.2949,2.3063,2.2949,2.3052,726977.9507
2008-02-12 11:50:00,22.38,22.38,22.3,22.36,779507.1335927367,2.3052,2.3052,2.297,2.3032,779507.1336
2008-02-12 12:00:00,22.36,22.37,22.35,22.37,424448.7678339818,2.3032,2.3042,2.3022,2.3042,424448.7678
2008-02-12 12:10:00,22.37,22.37,22.33,22.37,453955.90142671857,2.3042,2.3042,2.3001,2.3042,453955.9014
2008-02-12 12:20:00,22.37,22.37,22.32,22.33,474383.9169909209,2.3042,2.3042,2.2991,2.3001,474383.917
2008-02-12 12:30:00,22.33,22.34,22.32,22.33,439040.2075226978,2.3001,2.3011,2.2991,2.3001,439040.2075
2008-02-12 12:40:00,22.34,22.39,22.32,22.38,402075.2269779507,2.3011,2.3063,2.2991,2.3052,402075.227
2008-02-12 12:50:00,22.38,22.42,22.37,22.39,612191.9584954605,2.3052,2.3094,2.3042,2.3063,612191.9585
2008-02-12 13:00:00,22.39,22.4,22.37,22.39,410505.8365758755,2.3063,2.3073,2.3042,2.3063,410505.8366
2008-02-12 13:10:00,22.39,22.4,22.38,22.38,376783.3981841764,2.3063,2.3073,2.3052,2.3052,376783.3982
2008-02-12 13:20:00,22.38,22.39,22.37,22.39,297989.6238651103,2.3052,2.3063,2.3042,2.3063,297989.6239
2008-02-12 13:30:00,22.39,22.39,22.36,22.36,320687.4189364462,2.3063,2.3063,2.3032,2.3032,320687.4189
2008-02-12 13:40:00,22.36,22.37,22.33,22.36,313553.8261997406,2.3032,2.3042,2.3001,2.3032,313553.8262
2008-02-12 13:50:00,22.36,22.37,22.34,22.35,382295.719844358,2.3032,2.3042,2.3011,2.3022,382295.7198
2008-02-12 14:00:00,22.35,22.37,22.32,22.34,428015.5642023346,2.3022,2.3042,2.2991,2.3011,428015.5642
2008-02-12 14:10:00,22.34,22.35,22.3,22.32,488326.8482490273,2.3011,2.3022,2.297,2.2991,488326.8482
2008-02-12 14:20:00,22.32,22.33,22.31,22.31,337872.89234760054,2.2991,2.3001,2.298,2.298,337872.8923
2008-02-12 14:30:00,22.31,22.31,22.28,22.29,642671.8547341116,2.298,2.298,2.2949,2.296,642671.8547
2008-02-12 14:40:00,22.3,22.31,22.27,22.31,633592.7367055772,2.297,2.298,2.2939,2.298,633592.7367
2008-02-12 14:50:00,22.31,22.32,22.28,22.3,780155.6420233463,2.298,2.2991,2.2949,2.297,780155.642
2008-02-12 15:00:00,22.3,22.3,22.27,22.27,746433.2036316473,2.297,2.297,2.2939,2.2939,746433.2036
2008-02-12 15:10:00,22.27,22.31,22.27,22.3,702010.3761348898,2.2939,2.298,2.2939,2.297,702010.3761
2008-02-12 15:20:00,22.3,22.3,22.23,22.27,1717250.3242542152,2.297,2.297,2.2898,2.2939,1717250.3243
2008-02-12 15:30:00,22.27,22.27,22.2,22.25,1595979.2477302204,2.2939,2.2939,2.2867,2.2919,1595979.2477
2008-02-12 15:40:00,22.25,22.29,22.21,22.27,1478599.2217898832,2.2919,2.296,2.2877,2.2939,1478599.2218
2008-02-12 15:50:00,22.28,22.39,22.27,22.37,2057068.741893645,2.2949,2.3063,2.2939,2.3042,2057068.7419
2008-02-13 09:30:00,22.46,22.46,22.32,22.38,1110570.6874189363,2.3135,2.3135,2.2991,2.3052,1110570.6874
2008-02-13 09:40:00,22.38,22.41,22.36,22.39,667963.6835278859,2.3052,2.3083,2.3032,2.3063,667963.6835
2008-02-13 09:50:00,22.39,22.42,22.35,22.36,504863.813229572,2.3063,2.3094,2.3022,2.3032,504863.8132
2008-02-13 10:00:00,22.36,22.42,22.33,22.39,821335.9273670558,2.3032,2.3094,2.3001,2.3063,821335.9274
2008-02-13 10:10:00,22.39,22.44,22.38,22.43,791828.7937743191,2.3063,2.3114,2.3052,2.3104,791828.7938
2008-02-13 10:20:00,22.43,22.43,22.36,22.37,539559.0142671855,2.3104,2.3104,2.3032,2.3042,539559.0143
2008-02-13 10:30:00,22.37,22.45,22.36,22.44,859273.6705577173,2.3042,2.3125,2.3032,2.3114,859273.6706
2008-02-13 10:40:00,22.44,22.44,22.37,22.38,593385.2140077822,2.3114,2.3114,2.3042,2.3052,593385.214
2008-02-13 10:50:00,22.38,22.43,22.38,22.38,518806.7444876784,2.3052,2.3104,2.3052,2.3052,518806.7445
2008-02-13 11:00:00,22.39,22.43,22.36,22.42,543125.8106355383,2.3063,2.3104,2.3032,2.3094,543125.8106
2008-02-13 11:10:00,22.42,22.43,22.39,22.41,445849.54604409856,2.3094,2.3104,2.3063,2.3083,445849.546
2008-02-13 11:20:00,22.41,22.44,22.4,22.43,370298.3138780804,2.3083,2.3114,2.3073,2.3104,370298.3139
2008-02-13 11:30:00,22.42,22.43,22.41,22.42,291828.79377431906,2.3094,2.3104,2.3083,2.3094,291828.7938
2008-02-13 11:40:00,22.42,22.42,22.39,22.4,229571.98443579767,2.3094,2.3094,2.3063,2.3073,229571.9844
2008-02-13 11:50:00,22.41,22.41,22.37,22.38,497405.9662775616,2.3083,2.3083,2.3042,2.3052,497405.9663
2008-02-13 12:00:00,22.38,22.41,22.38,22.41,453955.90142671857,2.3052,2.3083,2.3052,2.3083,453955.9014
2008-02-13 12:10:00,22.41,22.43,22.38,22.38,493190.6614785992,2.3083,2.3104,2.3052,2.3052,493190.6615
2008-02-13 12:20:00,22.38,22.39,22.37,22.37,1244487.6783398185,2.3052,2.3063,2.3042,2.3042,1244487.6783
2008-02-13 12:30:00,22.37,22.37,22.36,22.36,269779.50713359274,2.3042,2.3042,2.3032,2.3032,269779.5071
2008-02-13 12:40:00,22.36,22.37,22.36,22.37,284695.2010376135,2.3032,2.3042,2.3032,2.3042,284695.201
2008-02-13 12:50:00,22.36,22.39,22.36,22.39,477626.4591439689,2.3032,2.3063,2.3032,2.3063,477626.4591
2008-02-13 13:00:00,22.39,22.41,22.37,22.39,621595.3307392997,2.3063,2.3083,2.3042,2.3063,621595.3307
2008-02-13 13:10:00,22.39,22.44,22.39,22.44,694876.7833981842,2.3063,2.3114,2.3063,2.3114,694876.7834
2008-02-13 13:20:00,22.44,22.48,22.43,22.45,927042.8015564204,2.3114,2.3155,2.3104,2.3125,927042.8016
2008-02-13 13:30:00,22.45,22.47,22.41,22.41,661478.5992217899,2.3125,2.3145,2.3083,2.3083,661478.5992
2008-02-13 13:40:00,22.41,22.42,22.38,22.4,486057.0687418936,2.3083,2.3094,2.3052,2.3073,486057.0687
2008-02-13 13:50:00,22.4,22.41,22.37,22.39,477302.2049286641,2.3073,2.3083,2.3042,2.3063,477302.2049
2008-02-13 14:00:00,22.38,22.4,22.37,22.37,299286.64072632947,2.3052,2.3073,2.3042,2.3042,299286.6407
2008-02-13 14:10:00,22.37,22.4,22.36,22.39,485084.3060959792,2.3042,2.3073,2.3032,2.3063,485084.3061
2008-02-13 14:20:00,22.39,22.41,22.37,22.39,448767.8339818418,2.3063,2.3083,2.3042,2.3063,448767.834
2008-02-13 14:30:00,22.39,22.4,22.36,22.37,543125.8106355383,2.3063,2.3073,2.3032,2.3042,543125.8106
2008-02-13 14:40:00,22.37,22.39,22.36,22.36,634241.2451361868,2.3042,2.3063,2.3032,2.3032,634241.2451
2008-02-13 14:50:00,22.36,22.38,22.35,22.37,592088.197146563,2.3032,2.3052,2.3022,2.3042,592088.1971
2008-02-13 15:00:00,22.37,22.4,22.36,22.37,705577.1725032425,2.3042,2.3073,2.3032,2.3042,705577.1725
2008-02-13 15:10:00,22.37,22.37,22.33,22.34,537937.7431906615,2.3042,2.3042,2.3001,2.3011,537937.7432
2008-02-13 15:20:00,22.34,22.46,22.34,22.43,1081712.062256809,2.3011,2.3135,2.3011,2.3104,1081712.0623
2008-02-13 15:30:00,22.43,22.49,22.42,22.48,1186770.4280155643,2.3104,2.3166,2.3094,2.3155,1186770.428
2008-02-13 15:40:00,22.48,22.5,22.45,22.49,1714656.2905317768,2.3155,2.3176,2.3125,2.3166,1714656.2905
2008-02-13 15:50:00,22.49,22.5,22.43,22.45,1687743.1906614786,2.3166,2.3176,2.3104,2.3125,1687743.1907
2008-02-14 09:30:00,22.47,22.53,22.42,22.51,1382295.719844358,2.3145,2.3207,2.3094,2.3186,1382295.7198
2008-02-14 09:40:00,22.51,22.54,22.48,22.49,561932.5551232166,2.3186,2.3217,2.3155,2.3166,561932.5551
2008-02-14 09:50:00,22.49,22.54,22.49,22.49,807392.9961089494,2.3166,2.3217,2.3166,2.3166,807392.9961
2008-02-14 10:00:00,22.49,22.52,22.48,22.48,846303.5019455253,2.3166,2.3197,2.3155,2.3155,846303.5019
2008-02-14 10:10:00,22.48,22.52,22.47,22.52,613488.9753566796,2.3155,2.3197,2.3145,2.3197,613488.9754
2008-02-14 10:20:00,22.52,22.53,22.48,22.49,478274.9675745785,2.3197,2.3207,2.3155,2.3166,478274.9676
2008-02-14 10:30:00,22.49,22.52,22.47,22.49,819066.1478599221,2.3166,2.3197,2.3145,2.3166,819066.1479
2008-02-14 10:40:00,22.48,22.52,22.48,22.51,524643.3203631648,2.3155,2.3197,2.3155,2.3186,524643.3204
2008-02-14 10:50:00,22.51,22.52,22.48,22.49,478923.4760051881,2.3186,2.3197,2.3155,2.3166,478923.476
2008-02-14 11:00:00,22.49,22.53,22.49,22.49,477950.7133592737,2.3166,2.3207,2.3166,2.3166,477950.7134
2008-02-14 11:10:00,22.49,22.5,22.47,22.48,496757.457846952,2.3166,2.3176,2.3145,2.3155,496757.4578
2008-02-14 11:20:00,22.48,22.5,22.47,22.5,334306.09597924777,2.3155,2.3176,2.3145,2.3176,334306.096
2008-02-14 11:30:00,22.5,22.51,22.48,22.49,337224.38391699095,2.3176,2.3186,2.3155,2.3166,337224.3839
2008-02-14 11:40:00,22.49,22.51,22.47,22.51,479896.23865110247,2.3166,2.3186,2.3145,2.3186,479896.2387
2008-02-14 11:50:00,22.51,22.52,22.5,22.5,292153.04798962385,2.3186,2.3197,2.3176,2.3176,292153.048
2008-02-14 12:00:00,22.5,22.52,22.49,22.51,518158.2360570688,2.3176,2.3197,2.3166,2.3186,518158.2361
2008-02-14 12:10:00,22.51,22.51,22.49,22.5,212710.7652399481,2.3186,2.3186,2.3166,2.3176,212710.7652
2008-02-14 12:20:00,22.51,22.51,22.5,22.5,301556.42023346305,2.3186,2.3186,2.3176,2.3176,301556.4202
2008-02-14 12:30:00,22.5,22.51,22.49,22.5,225032.4254215305,2.3176,2.3186,2.3166,2.3176,225032.4254
2008-02-14 12:40:00,22.49,22.5,22.48,22.5,298313.8780804151,2.3166,2.3176,2.3155,2.3176,298313.8781
2008-02-14 12:50:00,22.5,22.52,22.48,22.48,738651.102464332,2.3176,2.3197,2.3155,2.3155,738651.1025
2008-02-14 13:00:00,22.48,22.49,22.46,22.47,506160.8300907912,2.3155,2.3166,2.3135,2.3145,506160.8301
2008-02-14 13:10:00,22.47,22.48,22.44,22.45,423800.2594033722,2.3145,2.3155,2.3114,2.3125,423800.2594
2008-02-14 13:20:00,22.45,22.46,22.42,22.45,320363.1647211414,2.3125,2.3135,2.3094,2.3125,320363.1647
2008-02-14 13:30:00,22.45,22.47,22.44,22.45,314850.84306095977,2.3125,2.3145,2.3114,2.3125,314850.8431
2008-02-14 13:40:00,22.45,22.48,22.42,22.45,706549.935149157,2.3125,2.3155,2.3094,2.3125,706549.9351
2008-02-14 13:50:00,22.45,22.47,22.44,22.46,384889.7535667964,2.3125,2.3145,2.3114,2.3135,384889.7536
2008-02-14 14:00:00,22.46,22.48,22.45,22.46,311608.3009079118,2.3135,2.3155,2.3125,2.3135,311608.3009
2008-02-14 14:10:00,22.46,22.47,22.45,22.45,378080.4150453956,2.3135,2.3145,2.3125,2.3125,378080.415
2008-02-14 14:20:00,22.45,22.46,22.43,22.44,476977.9507133593,2.3125,2.3135,2.3104,2.3114,476977.9507
2008-02-14 14:30:00,22.43,22.47,22.43,22.45,959792.4773022048,2.3104,2.3145,2.3104,2.3125,959792.4773
2008-02-14 14:40:00,22.45,22.45,22.34,22.36,751945.5252918288,2.3125,2.3125,2.3011,2.3032,751945.5253
2008-02-14 14:50:00,22.36,22.4,22.36,22.4,514915.6939040208,2.3032,2.3073,2.3032,2.3073,514915.6939
2008-02-14 15:00:00,22.4,22.45,22.38,22.43,800259.4033722439,2.3073,2.3125,2.3052,2.3104,800259.4034
2008-02-14 15:10:00,22.43,22.48,22.43,22.46,566147.859922179,2.3104,2.3155,2.3104,2.3135,566147.8599
2008-02-14 15:20:00,22.46,22.47,22.44,22.47,569714.6562905317,2.3135,2.3145,2.3114,2.3145,569714.6563
2008-02-14 15:30:00,22.47,22.48,22.45,22.45,636511.0246433204,2.3145,2.3155,2.3125,2.3125,636511.0246
2008-02-14 15:40:00,22.45,22.45,22.36,22.38,1141374.8378728924,2.3125,2.3125,2.3032,2.3052,1141374.8379
2008-02-14 15:50:00,22.38,22.42,22.36,22.4,2108625.162127108,2.3052,2.3094,2.3032,2.3073,2108625.1621
2008-02-15 09:30:00,22.37,22.65,22.37,22.55,6444228.274967575,2.3042,2.3331,2.3042,2.3228,6444228.275
2008-02-15 09:40:00,22.55,22.63,22.5,22.53,1595979.2477302204,2.3228,2.331,2.3176,2.3207,1595979.2477
2008-02-15 09:50:00,22.52,22.53,22.43,22.45,800907.9118028535,2.3197,2.3207,2.3104,2.3125,800907.9118
2008-02-15 10:00:00,22.45,22.54,22.44,22.54,611219.1958495461,2.3125,2.3217,2.3114,2.3217,611219.1958
2008-02-15 10:10:00,22.53,22.6,22.51,22.57,1019779.5071335929,2.3207,2.3279,2.3186,2.3248,1019779.5071
2008-02-15 10:20:00,22.57,22.58,22.53,22.54,914721.1413748378,2.3248,2.3259,2.3207,2.3217,914721.1414
2008-02-15 10:30:00,22.55,22.59,22.53,22.59,556744.4876783398,2.3228,2.3269,2.3207,2.3269,556744.4877
2008-02-15 10:40:00,22.59,22.59,22.49,22.49,597600.5188067445,2.3269,2.3269,2.3166,2.3166,597600.5188
2008-02-15 10:50:00,22.49,22.57,22.47,22.57,1121271.0765239948,2.3166,2.3248,2.3145,2.3248,1121271.0765
2008-02-15 11:00:00,22.57,22.57,22.5,22.56,369325.551232166,2.3248,2.3248,2.3176,2.3238,369325.5512
2008-02-15 11:10:00,22.56,22.57,22.53,22.53,447470.81712062255,2.3238,2.3248,2.3207,2.3207,447470.8171
2008-02-15 11:20:00,22.53,22.57,22.53,22.57,462710.7652399481,2.3207,2.3248,2.3207,2.3248,462710.7652
2008-02-15 11:30:00,22.57,22.57,22.52,22.53,389753.56679636834,2.3248,2.3248,2.3197,2.3207,389753.5668
2008-02-15 11:40:00,22.53,22.55,22.53,22.53,410181.58236057067,2.3207,2.3228,2.3207,2.3207,410181.5824
2008-02-15 11:50:00,22.53,22.55,22.53,22.55,323281.4526588846,2.3207,2.3228,2.3207,2.3228,323281.4527
2008-02-15 12:00:00,22.55,22.57,22.55,22.56,498054.4747081712,2.3228,2.3248,2.3228,2.3238,498054.4747
2008-02-15 12:10:00,22.56,22.57,22.54,22.55,250648.5084306096,2.3238,2.3248,2.3217,2.3228,250648.5084
2008-02-15 12:20:00,22.56,22.56,22.53,22.54,362840.4669260701,2.3238,2.3238,2.3207,2.3217,362840.4669
2008-02-15 12:30:00,22.54,22.55,22.51,22.53,479571.98443579767,2.3217,2.3228,2.3186,2.3207,479571.9844
2008-02-15 12:40:00,22.53,22.55,22.53,22.54,340791.1802853437,2.3207,2.3228,2.3207,2.3217,340791.1803
2008-02-15 12:50:00,22.54,22.54,22.53,22.53,245784.69520103763,2.3217,2.3217,2.3207,2.3207,245784.6952
2008-02-15 13:00:00,22.53,22.55,22.51,22.54,397211.4137483788,2.3207,2.3228,2.3186,2.3217,397211.4137
2008-02-15 13:10:00,22.53,22.55,22.53,22.54,287289.2347600519,2.3207,2.3228,2.3207,2.3217,287289.2348
2008-02-15 13:20:00,22.54,22.54,22.49,22.49,278534.37094682234,2.3217,2.3217,2.3166,2.3166,278534.3709
2008-02-15 13:30:00,22.49,22.51,22.48,22.49,362516.2127107653,2.3166,2.3186,2.3155,2.3166,362516.2127
2008-02-15 13:40:00,22.49,22.51,22.48,22.49,470168.6121919585,2.3166,2.3186,2.3155,2.3166,470168.6122
2008-02-15 13:50:00,22.49,22.54,22.49,22.51,432555.12321660185,2.3166,2.3217,2.3166,2.3186,432555.1232
2008-02-15 14:00:00,22.51,22.54,22.5,22.54,716601.8158236057,2.3186,2.3217,2.3176,2.3217,716601.8158
2008-02-15 14:10:00,22.53,22.54,22.49,22.51,713359.2736705578,2.3207,2.3217,2.3166,2.3186,713359.2737
2008-02-15 14:20:00,22.51,22.53,22.5,22.52,615110.2464332037,2.3186,2.3207,2.3176,2.3197,615110.2464
2008-02-15 14:30:00,22.52,22.52,22.5,22.51,708819.7146562906,2.3197,2.3197,2.3176,2.3186,708819.7147
2008-02-15 14:40:00,22.51,22.52,22.5,22.5,721789.8832684825,2.3186,2.3197,2.3176,2.3176,721789.8833
2008-02-15 14:50:00,22.5,22.56,22.5,22.5,1221465.6290531778,2.3176,2.3238,2.3176,2.3176,1221465.6291
2008-02-15 15:00:00,22.5,22.51,22.48,22.5,1229247.730220493,2.3176,2.3186,2.3155,2.3176,1229247.7302
2008-02-15 15:10:00,22.5,22.51,22.45,22.45,1239948.1193255512,2.3176,2.3186,2.3125,2.3125,1239948.1193
2008-02-15 15:20:00,22.45,22.49,22.45,22.48,992217.8988326848,2.3125,2.3166,2.3125,2.3155,992217.8988
2008-02-15 15:30:00,22.47,22.49,22.36,22.4,2694876.7833981845,2.3145,2.3166,2.3032,2.3073,2694876.7834
2008-02-15 15:40:00,22.4,22.43,22.33,22.4,4469195.849546044,2.3073,2.3104,2.3001,2.3073,4469195.8495
2008-02-15 15:50:00,22.4,22.41,22.35,22.38,4218547.341115435,2.3073,2.3083,2.3022,2.3052,4218547.3411
2008-02-19 09:30:00,22.49,22.51,22.35,22.45,2132944.2282749675,2.3166,2.3186,2.3022,2.3125,2132944.2283
2008-02-19 09:40:00,22.45,22.5,22.44,22.48,947795.0713359274,2.3125,2.3176,2.3114,2.3155,947795.0713
2008-02-19 09:50:00,22.49,22.49,22.45,22.45,1084630.3501945524,2.3166,2.3166,2.3125,2.3125,1084630.3502
2008-02-19 10:00:00,22.45,22.47,22.43,22.47,910830.0907911804,2.3125,2.3145,2.3104,2.3145,910830.0908
2008-02-19 10:10:00,22.47,22.49,22.45,22.49,642996.1089494163,2.3145,2.3166,2.3125,2.3166,642996.1089
2008-02-19 10:20:00,22.48,22.49,22.47,22.48,679312.5810635538,2.3155,2.3166,2.3145,2.3155,679312.5811
2008-02-19 10:30:00,22.49,22.49,22.46,22.47,962386.5110246432,2.3166,2.3166,2.3135,2.3145,962386.511
2008-02-19 10:40:00,22.47,22.54,22.46,22.53,954928.664072633,2.3145,2.3217,2.3135,2.3207,954928.6641
2008-02-19 10:50:00,22.52,22.55,22.5,22.5,851815.8236057069,2.3197,2.3228,2.3176,2.3176,851815.8236
2008-02-19 11:00:00,22.5,22.53,22.49,22.52,729247.7302204929,2.3176,2.3207,2.3166,2.3197,729247.7302
2008-02-19 11:10:00,22.52,22.55,22.5,22.53,562256.8093385214,2.3197,2.3228,2.3176,2.3207,562256.8093
2008-02-19 11:20:00,22.53,22.54,22.48,22.49,766861.2191958496,2.3207,2.3217,2.3155,2.3166,766861.2192
2008-02-19 11:30:00,22.49,22.54,22.48,22.52,489623.86511024646,2.3166,2.3217,2.3155,2.3197,489623.8651
2008-02-19 11:40:00,22.52,22.53,22.51,22.51,285343.7094682231,2.3197,2.3207,2.3186,2.3186,285343.7095
2008-02-19 11:50:00,22.51,22.51,22.49,22.5,336575.8754863813,2.3186,2.3186,2.3166,2.3176,336575.8755
2008-02-19 12:00:00,22.5,22.53,22.49,22.52,330090.79118028533,2.3176,2.3207,2.3166,2.3197,330090.7912
2008-02-19 12:10:00,22.51,22.53,22.51,22.52,269779.50713359274,2.3186,2.3207,2.3186,2.3197,269779.5071
2008-02-19 12:20:00,22.52,22.53,22.5,22.53,378404.6692607004,2.3197,2.3207,2.3176,2.3207,378404.6693
2008-02-19 12:30:00,22.53,22.53,22.5,22.52,323929.9610894942,2.3207,2.3207,2.3176,2.3197,323929.9611
2008-02-19 12:40:00,22.52,22.53,22.51,22.51,260700.3891050584,2.3197,2.3207,2.3186,2.3186,260700.3891
2008-02-19 12:50:00,22.51,22.52,22.5,22.5,421854.73411154345,2.3186,2.3197,2.3176,2.3176,421854.7341
2008-02-19 13:00:00,22.5,22.52,22.49,22.51,487678.3398184177,2.3176,2.3197,2.3166,2.3186,487678.3398
2008-02-19 13:10:00,22.52,22.55,22.51,22.54,556095.9792477302,2.3197,2.3228,2.3186,2.3217,556095.9792
2008-02-19 13:20:00,22.54,22.55,22.53,22.54,573281.4526588846,2.3217,2.3228,2.3207,2.3217,573281.4527
2008-02-19 13:30:00,22.54,22.74,22.54,22.7,2734435.7976653697,2.3217,2.3423,2.3217,2.3382,2734435.7977
2008-02-19 13:40:00,22.7,22.7,22.57,22.61,831063.5538261997,2.3382,2.3382,2.3248,2.3289,831063.5538
2008-02-19 13:50:00,22.6,22.61,22.54,22.55,758754.8638132296,2.3279,2.3289,2.3217,2.3228,758754.8638
2008-02-19 14:00:00,22.55,22.57,22.51,22.54,782101.1673151751,2.3228,2.3248,2.3186,2.3217,782101.1673
2008-02-19 14:10:00,22.54,22.56,22.53,22.55,716277.5616083009,2.3217,2.3238,2.3207,2.3228,716277.5616
2008-02-19 14:20:00,22.55,22.56,22.52,22.53,531452.6588845655,2.3228,2.3238,2.3197,2.3207,531452.6589
2008-02-19 14:30:00,22.52,22.53,22.49,22.52,743839.1699092088,2.3197,2.3207,2.3166,2.3197,743839.1699
2008-02-19 14:40:00,22.51,22.53,22.48,22.5,934824.9027237354,2.3186,2.3207,2.3155,2.3176,934824.9027
2008-02-19 14:50:00,22.5,22.5,22.44,22.44,953631.6472114136,2.3176,2.3176,2.3114,2.3114,953631.6472
2008-02-19 15:00:00,22.44,22.5,22.42,22.49,1378404.6692607005,2.3114,2.3176,2.3094,2.3166,1378404.6693
2008-02-19 15:10:00,22.49,22.53,22.48,22.51,968223.0869001296,2.3166,2.3207,2.3155,2.3186,968223.0869
2008-02-19 15:20:00,22.51,22.57,22.47,22.47,1270103.7613488976,2.3186,2.3248,2.3145,2.3145,1270103.7613
2008-02-19 15:30:00,22.47,22.52,22.45,22.51,1386835.278858625,2.3145,2.3197,2.3125,2.3186,1386835.2789
2008-02-19 15:40:00,22.51,22.52,22.44,22.44,1534695.2010376134,2.3186,2.3197,2.3114,2.3114,1534695.201
2008-02-19 15:50:00,22.44,22.52,22.43,22.5,2322632.944228275,2.3114,2.3197,2.3104,2.3176,2322632.9442
2008-02-20 09:30:00,22.34,22.42,22.34,22.36,1438391.6990920885,2.3011,2.3094,2.3011,2.3032,1438391.6991
2008-02-20 09:40:00,22.36,22.38,22.35,22.37,1094682.2308690012,2.3032,2.3052,2.3022,2.3042,1094682.2309
2008-02-20 09:50:00,22.36,22.37,22.31,22.31,797989.6238651102,2.3032,2.3042,2.298,2.298,797989.6239
2008-02-20 10:00:00,22.32,22.32,22.29,22.31,592088.197146563,2.2991,2.2991,2.296,2.298,592088.1971
2008-02-20 10:10:00,22.31,22.37,22.31,22.32,521725.0324254215,2.298,2.3042,2.298,2.2991,521725.0324
2008-02-20 10:20:00,22.32,22.36,22.25,22.26,827172.5032425422,2.2991,2.3032,2.2919,2.2929,827172.5032
2008-02-20 10:30:00,22.26,22.29,22.24,22.27,960116.7315175098,2.2929,2.296,2.2908,2.2939,960116.7315
2008-02-20 10:40:00,22.27,22.3,22.25,22.25,697146.5629053178,2.2939,2.297,2.2919,2.2919,697146.5629
2008-02-20 10:50:00,22.25,22.26,22.24,22.24,305771.7250324254,2.2919,2.2929,2.2908,2.2908,305771.725
2008-02-20 11:00:00,22.24,22.26,22.24,22.26,292477.30220492865,2.2908,2.2929,2.2908,2.2929,292477.3022
2008-02-20 11:10:00,22.26,22.27,22.24,22.24,381322.9571984436,2.2929,2.2939,2.2908,2.2908,381322.9572
2008-02-20 11:20:00,22.24,22.29,22.23,22.29,372243.8391699093,2.2908,2.296,2.2898,2.296,372243.8392
2008-02-20 11:30:00,22.29,22.35,22.28,22.32,574578.4695201038,2.296,2.3022,2.2949,2.2991,574578.4695
2008-02-20 11:40:00,22.32,22.34,22.31,22.33,230869.0012970169,2.2991,2.3011,2.298,2.3001,230869.0013
2008-02-20 11:50:00,22.33,22.35,22.33,22.33,176070.03891050583,2.3001,2.3022,2.3001,2.3001,176070.0389
2008-02-20 12:00:00,22.33,22.41,22.31,22.36,569390.402075227,2.3001,2.3083,2.298,2.3032,569390.4021
2008-02-20 12:10:00,22.36,22.46,22.32,22.43,930609.597924773,2.3032,2.3135,2.2991,2.3104,930609.5979
2008-02-20 12:20:00,22.43,22.47,22.39,22.41,1140726.329442283,2.3104,2.3145,2.3063,2.3083,1140726.3294
2008-02-20 12:30:00,22.41,22.45,22.39,22.39,553177.691309987,2.3083,2.3125,2.3063,2.3063,553177.6913
2008-02-20 12:40:00,22.4,22.43,22.36,22.4,431582.36057068745,2.3073,2.3104,2.3032,2.3073,431582.3606
2008-02-20 12:50:00,22.4,22.43,22.36,22.38,275616.0830090791,2.3073,2.3104,2.3032,2.3052,275616.083
2008-02-20 13:00:00,22.38,22.47,22.37,22.45,667639.4293125811,2.3052,2.3145,2.3042,2.3125,667639.4293
2008-02-20 13:10:00,22.45,22.49,22.42,22.45,394941.6342412452,2.3125,2.3166,2.3094,2.3125,394941.6342
2008-02-20 13:20:00,22.45,22.45,22.39,22.42,396238.6511024644,2.3125,2.3125,2.3063,2.3094,396238.6511
2008-02-20 13:30:00,22.42,22.45,22.38,22.41,462710.7652399481,2.3094,2.3125,2.3052,2.3083,462710.7652
2008-02-20 13:40:00,22.42,22.45,22.36,22.4,738002.5940337224,2.3094,2.3125,2.3032,2.3073,738002.594
2008-02-20 13:50:00,22.4,22.47,22.38,22.39,556095.9792477302,2.3073,2.3145,2.3052,2.3063,556095.9792
2008-02-20 14:00:00,22.39,22.48,22.35,22.43,936770.4280155642,2.3063,2.3155,2.3022,2.3104,936770.428
2008-02-20 14:10:00,22.43,22.44,22.34,22.36,603437.0946822308,2.3104,2.3114,2.3011,2.3032,603437.0947
2008-02-20 14:20:00,22.35,22.41,22.33,22.41,466277.5616083009,2.3022,2.3083,2.3001,2.3083,466277.5616
2008-02-20 14:30:00,22.41,22.43,22.38,22.42,882619.9740596628,2.3083,2.3104,2.3052,2.3094,882619.9741
2008-02-20 14:40:00,22.42,22.55,22.41,22.55,706874.1893644618,2.3094,2.3228,2.3083,2.3228,706874.1894
2008-02-20 14:50:00,22.55,22.58,22.52,22.54,786316.4721141375,2.3228,2.3259,2.3197,2.3217,786316.4721
2008-02-20 15:00:00,22.54,22.54,22.47,22.48,1006160.8300907912,2.3217,2.3217,2.3145,2.3155,1006160.8301
2008-02-20 15:10:00,22.48,22.53,22.48,22.51,821984.4357976654,2.3155,2.3207,2.3155,2.3186,821984.4358
2008-02-20 15:20:00,22.51,22.52,22.47,22.47,535343.7094682232,2.3186,2.3197,2.3145,2.3145,535343.7095
2008-02-20 15:30:00,22.47,22.49,22.44,22.47,651102.4643320363,2.3145,2.3166,2.3114,2.3145,651102.4643
2008-02-20 15:40:00,22.47,22.49,22.34,22.45,816147.859922179,2.3145,2.3166,2.3011,2.3125,816147.8599
2008-02-20 15:50:00,22.45,22.53,22.44,22.5,1486705.577172503,2.3125,2.3207,2.3114,2.3176,1486705.5772
2008-02-21 09:30:00,22.42,22.59,22.42,22.56,1082036.316472114,2.3094,2.3269,2.3094,2.3238,1082036.3165
2008-02-21 09:40:00,22.56,22.68,22.56,22.67,930609.597924773,2.3238,2.3362,2.3238,2.3351,930609.5979
2008-02-21 09:50:00,22.67,22.7,22.61,22.61,979896.2386511024,2.3351,2.3382,2.3289,2.3289,979896.2387
2008-02-21 10:00:00,22.62,22.62,22.51,22.59,729571.9844357977,2.33,2.33,2.3186,2.3269,729571.9844
2008-02-21 10:10:00,22.59,22.64,22.56,22.61,657263.2944228275,2.3269,2.332,2.3238,2.3289,657263.2944
2008-02-21 10:20:00,22.61,22.64,22.61,22.63,793125.8106355383,2.3289,2.332,2.3289,2.331,793125.8106
2008-02-21 10:30:00,22.63,22.65,22.62,22.64,887159.53307393,2.331,2.3331,2.33,2.332,887159.5331
2008-02-21 10:40:00,22.64,22.65,22.61,22.63,608300.9079118029,2.332,2.3331,2.3289,2.331,608300.9079
2008-02-21 10:50:00,22.63,22.64,22.51,22.59,820038.9105058366,2.331,2.332,2.3186,2.3269,820038.9105
2008-02-21 11:00:00,22.58,22.64,22.58,22.59,592736.7055771726,2.3259,2.332,2.3259,2.3269,592736.7056
2008-02-21 11:10:00,22.59,22.64,22.58,22.64,316796.3683527886,2.3269,2.332,2.3259,2.332,316796.3684
2008-02-21 11:20:00,22.64,22.65,22.62,22.65,641374.8378728924,2.332,2.3331,2.33,2.3331,641374.8379
2008-02-21 11:30:00,22.65,22.66,22.62,22.64,382619.9740596628,2.3331,2.3341,2.33,2.332,382619.9741
2008-02-21 11:40:00,22.64,22.65,22.61,22.62,281776.9130998703,2.332,2.3331,2.3289,2.33,281776.9131
2008-02-21 11:50:00,22.62,22.64,22.61,22.64,265564.2023346304,2.33,2.332,2.3289,2.332,265564.2023
2008-02-21 12:00:00,22.63,22.64,22.61,22.61,205577.17250324256,2.331,2.332,2.3289,2.3289,205577.1725
2008-02-21 12:10:00,22.61,22.61,22.57,22.57,245136.18677042803,2.3289,2.3289,2.3248,2.3248,245136.1868
2008-02-21 12:20:00,22.57,22.57,22.53,22.56,308365.7587548638,2.3248,2.3248,2.3207,2.3238,308365.7588
2008-02-21 12:30:00,22.57,22.61,22.56,22.59,412127.1076523995,2.3248,2.3289,2.3238,2.3269,412127.1077
2008-02-21 12:40:00,22.59,22.61,22.58,22.58,335927.36705577176,2.3269,2.3289,2.3259,2.3259,335927.3671
2008-02-21 12:50:00,22.58,22.62,22.58,22.61,255512.3216601816,2.3259,2.33,2.3259,2.3289,255512.3217
2008-02-21 13:00:00,22.61,22.71,22.6,22.69,724383.9169909209,2.3289,2.3392,2.3279,2.3372,724383.917
2008-02-21 13:10:00,22.69,22.69,22.63,22.65,652075.2269779508,2.3372,2.3372,2.331,2.3331,652075.227
2008-02-21 13:20:00,22.65,22.66,22.62,22.65,444876.78339818417,2.3331,2.3341,2.33,2.3331,444876.7834
2008-02-21 13:30:00,22.65,22.65,22.58,22.59,392671.8547341116,2.3331,2.3331,2.3259,2.3269,392671.8547
2008-02-21 13:40:00,22.59,22.6,22.55,22.58,386835.2788586252,2.3269,2.3279,2.3228,2.3259,386835.2789
2008-02-21 13:50:00,22.58,22.61,22.57,22.59,323605.7068741894,2.3259,2.3289,2.3248,2.3269,323605.7069
2008-02-21 14:00:00,22.59,22.61,22.57,22.6,275940.3372243839,2.3269,2.3289,2.3248,2.3279,275940.3372
2008-02-21 14:10:00,22.6,22.6,22.57,22.6,335278.85862516216,2.3279,2.3279,2.3248,2.3279,335278.8586
2008-02-21 14:20:00,22.6,22.61,22.59,22.61,412775.6160830091,2.3279,2.3289,2.3269,2.3289,412775.6161
2008-02-21 14:30:00,22.61,22.63,22.61,22.61,315175.0972762646,2.3289,2.331,2.3289,2.3289,315175.0973
2008-02-21 14:40:00,22.61,22.64,22.59,22.6,592412.4513618677,2.3289,2.332,2.3269,2.3279,592412.4514
2008-02-21 14:50:00,22.6,22.61,22.54,22.57,400129.70168612193,2.3279,2.3289,2.3217,2.3248,400129.7017
2008-02-21 15:00:00,22.57,22.57,22.49,22.52,747405.9662775616,2.3248,2.3248,2.3166,2.3197,747405.9663
2008-02-21 15:10:00,22.51,22.54,22.5,22.54,443904.0207522698,2.3186,2.3217,2.3176,2.3217,443904.0208
2008-02-21 15:20:00,22.53,22.59,22.52,22.58,1070687.4189364463,2.3207,2.3269,2.3197,2.3259,1070687.4189
2008-02-21 15:30:00,22.58,22.59,22.42,22.42,1991569.390402076,2.3259,2.3269,2.3094,2.3094,1991569.3904
2008-02-21 15:40:00,22.42,22.49,22.41,22.45,3524967.5745784696,2.3094,2.3166,2.3083,2.3125,3524967.5746
2008-02-21 15:50:00,22.45,22.56,22.43,22.51,6672178.9883268485,2.3125,2.3238,2.3104,2.3186,6672178.9883
2008-02-22 09:30:00,22.68,22.68,22.54,22.57,941309.9870298314,2.3362,2.3362,2.3217,2.3248,941309.987
2008-02-22 09:40:00,22.57,22.6,22.57,22.58,381971.4656290532,2.3248,2.3279,2.3248,2.3259,381971.4656
2008-02-22 09:50:00,22.58,22.58,22.48,22.54,667963.6835278859,2.3259,2.3259,2.3155,2.3217,667963.6835
2008-02-22 10:00:00,22.54,22.55,22.47,22.49,611543.4500648509,2.3217,2.3228,2.3145,2.3166,611543.4501
2008-02-22 10:10:00,22.49,22.51,22.45,22.49,438715.953307393,2.3166,2.3186,2.3125,2.3166,438715.9533
2008-02-22 10:20:00,22.49,22.5,22.44,22.5,1052853.4370946824,2.3166,2.3176,2.3114,2.3176,1052853.4371
2008-02-22 10:30:00,22.5,22.51,22.41,22.41,718223.0869001297,2.3176,2.3186,2.3083,2.3083,718223.0869
2008-02-22 10:40:00,22.41,22.44,22.4,22.42,574902.7237354086,2.3083,2.3114,2.3073,2.3094,574902.7237
2008-02-22 10:50:00,22.42,22.43,22.39,22.4,425745.784695201,2.3094,2.3104,2.3063,2.3073,425745.7847
2008-02-22 11:00:00,22.4,22.44,22.39,22.41,286316.4721141375,2.3073,2.3114,2.3063,2.3083,286316.4721
2008-02-22 11:10:00,22.41,22.44,22.39,22.41,279182.87937743193,2.3083,2.3114,2.3063,2.3083,279182.8794
2008-02-22 11:20:00,22.4,22.42,22.4,22.4,231517.5097276265,2.3073,2.3094,2.3073,2.3073,231517.5097
2008-02-22 11:30:00,22.4,22.45,22.4,22.42,447470.81712062255,2.3073,2.3125,2.3073,2.3094,447470.8171
2008-02-22 11:40:00,22.42,22.43,22.4,22.41,323605.7068741894,2.3094,2.3104,2.3073,2.3083,323605.7069
2008-02-22 11:50:00,22.41,22.43,22.41,22.43,228274.96757457848,2.3083,2.3104,2.3083,2.3104,228274.9676
2008-02-22 12:00:00,22.43,22.44,22.41,22.42,663424.1245136186,2.3104,2.3114,2.3083,2.3094,663424.1245
2008-02-22 12:10:00,22.42,22.43,22.4,22.42,404020.7522697795,2.3094,2.3104,2.3073,2.3094,404020.7523
2008-02-22 12:20:00,22.42,22.45,22.41,22.43,356679.6368352789,2.3094,2.3125,2.3083,2.3104,356679.6368
2008-02-22 12:30:00,22.43,22.44,22.41,22.42,478923.4760051881,2.3104,2.3114,2.3083,2.3094,478923.476
2008-02-22 12:40:00,22.42,22.42,22.41,22.42,483463.0350194552,2.3094,2.3094,2.3083,2.3094,483463.035
2008-02-22 12:50:00,22.42,22.43,22.41,22.42,407263.2944228275,2.3094,2.3104,2.3083,2.3094,407263.2944
2008-02-22 13:00:00,22.42,22.43,22.41,22.42,458495.46044098574,2.3094,2.3104,2.3083,2.3094,458495.4604
2008-02-22 13:10:00,22.42,22.47,22.41,22.47,432879.3774319066,2.3094,2.3145,2.3083,2.3145,432879.3774
2008-02-22 13:20:00,22.46,22.48,22.42,22.44,637159.53307393,2.3135,2.3155,2.3094,2.3114,637159.5331
2008-02-22 13:30:00,22.44,22.45,22.41,22.42,527237.3540856031,2.3114,2.3125,2.3083,2.3094,527237.3541
2008-02-22 13:40:00,22.42,22.43,22.41,22.42,536316.4721141375,2.3094,2.3104,2.3083,2.3094,536316.4721
2008-02-22 13:50:00,22.42,22.46,22.42,22.45,404993.5149156939,2.3094,2.3135,2.3094,2.3125,404993.5149
2008-02-22 14:00:00,22.45,22.46,22.4,22.41,485408.560311284,2.3125,2.3135,2.3073,2.3083,485408.5603
2008-02-22 14:10:00,22.41,22.43,22.4,22.43,501621.271076524,2.3083,2.3104,2.3073,2.3104,501621.2711
2008-02-22 14:20:00,22.43,22.43,22.41,22.42,389429.31258106354,2.3104,2.3104,2.3083,2.3094,389429.3126
2008-02-22 14:30:00,22.41,22.44,22.4,22.42,669909.2088197147,2.3083,2.3114,2.3073,2.3094,669909.2088
2008-02-22 14:40:00,22.42,22.44,22.41,22.44,786640.7263294423,2.3094,2.3114,2.3083,2.3114,786640.7263
2008-02-22 14:50:00,22.44,22.47,22.43,22.44,668936.4461738003,2.3114,2.3145,2.3104,2.3114,668936.4462
2008-02-22 15:00:00,22.45,22.47,22.44,22.46,621595.3307392997,2.3125,2.3145,2.3114,2.3135,621595.3307
2008-02-22 15:10:00,22.46,22.46,22.37,22.39,976977.9507133592,2.3135,2.3135,2.3042,2.3063,976977.9507
2008-02-22 15:20:00,22.39,22.49,22.37,22.49,833657.5875486381,2.3063,2.3166,2.3042,2.3166,833657.5875
2008-02-22 15:30:00,22.49,22.6,22.46,22.56,1874837.872892348,2.3166,2.3279,2.3135,2.3238,1874837.8729
2008-02-22 15:40:00,22.56,22.66,22.52,22.66,1913748.378728924,2.3238,2.3341,2.3197,2.3341,1913748.3787
2008-02-22 15:50:00,22.66,22.72,22.6,22.71,3286964.980544748,2.3341,2.3403,2.3279,2.3392,3286964.9805
2008-02-25 09:30:00,22.67,22.83,22.66,22.69,1164072.6329442284,2.3351,2.3516,2.3341,2.3372,1164072.6329
2008-02-25 09:40:00,22.69,22.77,22.67,22.76,448767.8339818418,2.3372,2.3454,2.3351,2.3444,448767.834
2008-02-25 09:50:00,22.75,22.77,22.72,22.72,415045.3955901427,2.3434,2.3454,2.3403,2.3403,415045.3956
2008-02-25 10:00:00,22.72,22.77,22.64,22.73,820363.1647211413,2.3403,2.3454,2.332,2.3413,820363.1647
2008-02-25 10:10:00,22.73,22.76,22.69,22.7,436770.4280155642,2.3413,2.3444,2.3372,2.3382,436770.428
2008-02-25 10:20:00,22.7,22.72,22.67,22.69,318741.8936446174,2.3382,2.3403,2.3351,2.3372,318741.8936
2008-02-25 10:30:00,22.69,22.71,22.64,22.64,305447.47081712063,2.3372,2.3392,2.332,2.332,305447.4708
2008-02-25 10:40:00,22.65,22.69,22.64,22.68,278858.62516212714,2.3331,2.3372,2.332,2.3362,278858.6252
2008-02-25 10:50:00,22.69,22.72,22.67,22.71,377431.906614786,2.3372,2.3403,2.3351,2.3392,377431.9066
2008-02-25 11:00:00,22.71,22.72,22.68,22.68,397211.4137483788,2.3392,2.3403,2.3362,2.3362,397211.4137
2008-02-25 11:10:00,22.68,22.73,22.67,22.73,401102.4643320363,2.3362,2.3413,2.3351,2.3413,401102.4643
2008-02-25 11:20:00,22.73,22.76,22.69,22.69,420881.97146562906,2.3413,2.3444,2.3372,2.3372,420881.9715
2008-02-25 11:30:00,22.69,22.7,22.65,22.66,363164.7211413749,2.3372,2.3382,2.3331,2.3341,363164.7211
2008-02-25 11:40:00,22.66,22.69,22.65,22.66,196498.0544747082,2.3341,2.3372,2.3331,2.3341,196498.0545
2008-02-25 11:50:00,22.66,22.67,22.64,22.64,206225.68093385216,2.3341,2.3351,2.332,2.332,206225.6809
2008-02-25 12:00:00,22.64,22.65,22.62,22.62,199092.08819714657,2.332,2.3331,2.33,2.33,199092.0882
2008-02-25 12:10:00,22.62,22.62,22.55,22.56,304150.45395590144,2.33,2.33,2.3228,2.3238,304150.454
2008-02-25 12:20:00,22.55,22.6,22.55,22.6,270428.01556420233,2.3228,2.3279,2.3228,2.3279,270428.0156
2008-02-25 12:30:00,22.6,22.61,22.57,22.59,192282.74967574576,2.3279,2.3289,2.3248,2.3269,192282.7497
2008-02-25 12:40:00,22.58,22.62,22.58,22.6,199740.59662775617,2.3259,2.33,2.3259,2.3279,199740.5966
2008-02-25 12:50:00,22.6,22.62,22.59,22.6,213035.0194552529,2.3279,2.33,2.3269,2.3279,213035.0195
2008-02-25 13:00:00,22.6,22.67,22.6,22.66,299935.14915693906,2.3279,2.3351,2.3279,2.3341,299935.1492
2008-02-25 13:10:00,22.66,22.66,22.61,22.61,341439.6887159533,2.3341,2.3341,2.3289,2.3289,341439.6887
2008-02-25 13:20:00,22.61,22.64,22.61,22.64,357652.3994811933,2.3289,2.332,2.3289,2.332,357652.3995
2008-02-25 13:30:00,22.63,22.64,22.61,22.63,350518.80674448767,2.331,2.332,2.3289,2.331,350518.8067
2008-02-25 13:40:00,22.63,22.65,22.62,22.63,488326.8482490273,2.331,2.3331,2.33,2.331,488326.8482
2008-02-25 13:50:00,22.64,22.66,22.63,22.66,373216.6018158237,2.332,2.3341,2.331,2.3341,373216.6018
2008-02-25 14:00:00,22.66,22.67,22.65,22.66,454604.40985732817,2.3341,2.3351,2.3331,2.3341,454604.4099
2008-02-25 14:10:00,22.66,22.69,22.66,22.67,411478.5992217899,2.3341,2.3372,2.3341,2.3351,411478.5992
2008-02-25 14:20:00,22.68,22.82,22.67,22.8,1637808.0415045395,2.3362,2.3506,2.3351,2.3485,1637808.0415
2008-02-25 14:30:00,22.8,22.86,22.79,22.79,1649481.1932555125,2.3485,2.3547,2.3475,2.3475,1649481.1933
2008-02-25 14:40:00,22.79,22.82,22.72,22.76,1024643.3203631648,2.3475,2.3506,2.3403,2.3444,1024643.3204
2008-02-25 14:50:00,22.77,22.8,22.72,22.79,628728.9234760052,2.3454,2.3485,2.3403,2.3475,628728.9235
2008-02-25 15:00:00,22.79,22.85,22.75,22.81,1249351.4915693903,2.3475,2.3537,2.3434,2.3495,1249351.4916
2008-02-25 15:10:00,22.81,22.82,22.73,22.78,799610.8949416343,2.3495,2.3506,2.3413,2.3465,799610.8949
2008-02-25 15:20:00,22.78,22.79,22.75,22.79,412451.3618677043,2.3465,2.3475,2.3434,2.3475,412451.3619
2008-02-25 15:30:00,22.79,22.82,22.74,22.81,905642.0233463036,2.3475,2.3506,2.3423,2.3495,905642.0233
2008-02-25 15:40:00,22.81,22.93,22.8,22.93,1502918.2879377431,2.3495,2.3619,2.3485,2.3619,1502918.2879
2008-02-25 15:50:00,22.92,22.93,22.87,22.89,1795395.590142672,2.3609,2.3619,2.3557,2.3578,1795395.5901
2008-02-26 09:30:00,22.73,22.9,22.72,22.84,1066472.1141374838,2.3413,2.3588,2.3403,2.3526,1066472.1141
2008-02-26 09:40:00,22.84,22.89,22.78,22.89,714007.7821011674,2.3526,2.3578,2.3465,2.3578,714007.7821
2008-02-26 09:50:00,22.89,22.9,22.82,22.84,429312.5810635538,2.3578,2.3588,2.3506,2.3526,429312.5811
2008-02-26 10:00:00,22.84,22.84,22.74,22.8,1512645.9143968872,2.3526,2.3526,2.3423,2.3485,1512645.9144
2008-02-26 10:10:00,22.8,22.83,22.77,22.79,677042.8015564203,2.3485,2.3516,2.3454,2.3475,677042.8016
2008-02-26 10:20:00,22.79,22.8,22.75,22.76,354734.1115434501,2.3475,2.3485,2.3434,2.3444,354734.1115
2008-02-26 10:30:00,22.75,22.81,22.72,22.78,472114.1374837873,2.3434,2.3495,2.3403,2.3465,472114.1375
2008-02-26 10:40:00,22.78,22.87,22.77,22.86,435149.1569390402,2.3465,2.3557,2.3454,2.3547,435149.1569
2008-02-26 10:50:00,22.86,22.99,22.84,22.98,1541504.5395590144,2.3547,2.3681,2.3526,2.3671,1541504.5396
2008-02-26 11:00:00,22.99,23.06,22.93,22.93,864785.9922178988,2.3681,2.3753,2.3619,2.3619,864785.9922
2008-02-26 11:10:00,22.93,22.95,22.88,22.9,381971.4656290532,2.3619,2.364,2.3568,2.3588,381971.4656
2008-02-26 11:20:00,22.9,22.93,22.89,22.93,338845.65499351494,2.3588,2.3619,2.3578,2.3619,338845.655
2008-02-26 11:30:00,22.93,22.96,22.9,22.91,252594.0337224384,2.3619,2.365,2.3588,2.3598,252594.0337
2008-02-26 11:40:00,22.91,22.92,22.87,22.9,260376.1348897536,2.3598,2.3609,2.3557,2.3588,260376.1349
2008-02-26 11:50:00,22.91,22.93,22.9,22.92,356031.1284046693,2.3598,2.3619,2.3588,2.3609,356031.1284
2008-02-26 12:00:00,22.92,22.95,22.91,22.93,318417.6394293126,2.3609,2.364,2.3598,2.3619,318417.6394
2008-02-26 12:10:00,22.93,22.94,22.9,22.93,377107.6523994812,2.3619,2.3629,2.3588,2.3619,377107.6524
2008-02-26 12:20:00,22.93,22.99,22.92,22.95,572308.6900129701,2.3619,2.3681,2.3609,2.364,572308.69
2008-02-26 12:30:00,22.95,22.97,22.91,22.92,268482.49027237354,2.364,2.366,2.3598,2.3609,268482.4903
2008-02-26 12:40:00,22.92,22.93,22.9,22.91,255836.5758754864,2.3609,2.3619,2.3588,2.3598,255836.5759
2008-02-26 12:50:00,22.91,22.97,22.89,22.94,456549.93514915695,2.3598,2.366,2.3578,2.3629,456549.9351
2008-02-26 13:00:00,22.94,22.99,22.93,22.94,462062.2568093385,2.3629,2.3681,2.3619,2.3629,462062.2568
2008-02-26 13:10:00,22.94,22.95,22.92,22.94,412451.3618677043,2.3629,2.364,2.3609,2.3629,412451.3619
2008-02-26 13:20:00,22.94,22.97,22.9,22.91,331387.8080415045,2.3629,2.366,2.3588,2.3598,331387.808
2008-02-26 13:30:00,22.9,22.94,22.9,22.94,294098.57328145264,2.3588,2.3629,2.3588,2.3629,294098.5733
2008-02-26 13:40:00,22.94,22.95,22.93,22.95,158884.5654993515,2.3629,2.364,2.3619,2.364,158884.5655
2008-02-26 13:50:00,22.95,22.99,22.9,22.92,369649.8054474708,2.364,2.3681,2.3588,2.3609,369649.8054
2008-02-26 14:00:00,22.92,22.94,22.9,22.94,232490.27237354085,2.3609,2.3629,2.3588,2.3629,232490.2724
2008-02-26 14:10:00,22.94,22.96,22.93,22.94,230869.0012970169,2.3629,2.365,2.3619,2.3629,230869.0013
2008-02-26 14:20:00,22.94,22.95,22.92,22.94,290856.03112840466,2.3629,2.364,2.3609,2.3629,290856.0311
2008-02-26 14:30:00,22.94,22.98,22.93,22.93,268158.23605706875,2.3629,2.3671,2.3619,2.3619,268158.2361
2008-02-26 14:40:00,22.93,22.94,22.91,22.94,306744.4876783398,2.3619,2.3629,2.3598,2.3629,306744.4877
2008-02-26 14:50:00,22.95,22.98,22.94,22.96,400778.2101167315,2.364,2.3671,2.3629,2.365,400778.2101
2008-02-26 15:00:00,22.96,22.96,22.93,22.93,324254.21530479897,2.365,2.365,2.3619,2.3619,324254.2153
2008-02-26 15:10:00,22.93,22.94,22.85,22.88,693255.5123216602,2.3619,2.3629,2.3537,2.3568,693255.5123
2008-02-26 15:20:00,22.88,22.9,22.83,22.9,627756.1608300908,2.3568,2.3588,2.3516,2.3588,627756.1608
2008-02-26 15:30:00,22.9,22.91,22.83,22.87,1077821.0116731515,2.3588,2.3598,2.3516,2.3557,1077821.0117
2008-02-26 15:40:00,22.87,22.88,22.84,22.86,712386.5110246433,2.3557,2.3568,2.3526,2.3547,712386.511
2008-02-26 15:50:00,22.87,22.93,22.83,22.91,1722114.1374837873,2.3557,2.3619,2.3516,2.3598,1722114.1375
2008-02-27 09:30:00,22.81,22.97,22.8,22.92,871919.5849546044,2.3495,2.366,2.3485,2.3609,871919.585
2008-02-27 09:40:00,22.92,22.98,22.88,22.98,721789.8832684825,2.3609,2.3671,2.3568,2.3671,721789.8833
2008-02-27 09:50:00,22.98,22.99,22.92,22.97,490272.37354085606,2.3671,2.3681,2.3609,2.366,490272.3735
2008-02-27 10:00:00,22.96,22.99,22.91,22.92,449416.3424124514,2.365,2.3681,2.3598,2.3609,449416.3424
2008-02-27 10:10:00,22.92,22.94,22.9,22.91,227950.71335927368,2.3609,2.3629,2.3588,2.3598,227950.7134
2008-02-27 10:20:00,22.91,22.91,22.84,22.86,372892.3476005189,2.3598,2.3598,2.3526,2.3547,372892.3476
2008-02-27 10:30:00,22.86,22.94,22.82,22.86,400129.70168612193,2.3547,2.3629,2.3506,2.3547,400129.7017
2008-02-27 10:40:00,22.86,22.98,22.85,22.96,444552.52918287937,2.3547,2.3671,2.3537,2.365,444552.5292
2008-02-27 10:50:00,22.96,22.97,22.83,22.84,374837.8728923476,2.365,2.366,2.3516,2.3526,374837.8729
2008-02-27 11:00:00,22.85,22.94,22.84,22.86,383268.4824902724,2.3537,2.3629,2.3526,2.3547,383268.4825
2008-02-27 11:10:00,22.86,22.87,22.82,22.84,355058.3657587549,2.3547,2.3557,2.3506,2.3526,355058.3658
2008-02-27 11:20:00,22.84,22.85,22.82,22.83,646887.1595330739,2.3526,2.3537,2.3506,2.3516,646887.1595
2008-02-27 11:30:00,22.83,22.86,22.82,22.85,275940.3372243839,2.3516,2.3547,2.3506,2.3537,275940.3372
2008-02-27 11:40:00,22.85,22.9,22.84,22.9,371595.3307392996,2.3537,2.3588,2.3526,2.3588,371595.3307
2008-02-27 11:50:00,22.9,22.93,22.9,22.93,273994.8119325551,2.3588,2.3619,2.3588,2.3619,273994.8119
2008-02-27 12:00:00,22.93,22.93,22.88,22.89,235408.5603112841,2.3619,2.3619,2.3568,2.3578,235408.5603
2008-02-27 12:10:00,22.89,22.9,22.86,22.89,245460.44098573283,2.3578,2.3588,2.3547,2.3578,245460.441
2008-02-27 12:20:00,22.88,22.9,22.86,22.89,188391.6990920882,2.3568,2.3588,2.3547,2.3578,188391.6991
2008-02-27 12:30:00,22.88,22.9,22.83,22.87,501297.0168612192,2.3568,2.3588,2.3516,2.3557,501297.0169
2008-02-27 12:40:00,22.87,22.91,22.87,22.89,290531.77691309986,2.3557,2.3598,2.3557,2.3578,290531.7769
2008-02-27 12:50:00,22.89,22.9,22.87,22.88,301556.42023346305,2.3578,2.3588,2.3557,2.3568,301556.4202
2008-02-27 13:00:00,22.88,22.9,22.88,22.89,220492.8664072633,2.3568,2.3588,2.3568,2.3578,220492.8664
2008-02-27 13:10:00,22.89,22.89,22.87,22.89,151102.46433203632,2.3578,2.3578,2.3557,2.3578,151102.4643
2008-02-27 13:20:00,22.89,22.9,22.87,22.9,501945.5252918288,2.3578,2.3588,2.3557,2.3588,501945.5253
2008-02-27 13:30:00,22.89,22.9,22.87,22.89,378404.6692607004,2.3578,2.3588,2.3557,2.3578,378404.6693
2008-02-27 13:40:00,22.89,22.91,22.88,22.9,205252.91828793776,2.3578,2.3598,2.3568,2.3588,205252.9183
2008-02-27 13:50:00,22.9,22.92,22.9,22.91,257457.8469520104,2.3588,2.3609,2.3588,2.3598,257457.847
2008-02-27 14:00:00,22.91,22.93,22.88,22.89,395265.88845655,2.3598,2.3619,2.3568,2.3578,395265.8885
2008-02-27 14:10:00,22.9,22.93,22.88,22.93,274643.3203631647,2.3588,2.3619,2.3568,2.3619,274643.3204
2008-02-27 14:20:00,22.93,22.93,22.89,22.9,411802.8534370947,2.3619,2.3619,2.3578,2.3588,411802.8534
2008-02-27 14:30:00,22.9,22.92,22.89,22.9,226329.4422827497,2.3588,2.3609,2.3578,2.3588,226329.4423
2008-02-27 14:40:00,22.9,22.94,22.9,22.94,320038.9105058366,2.3588,2.3629,2.3588,2.3629,320038.9105
2008-02-27 14:50:00,22.94,22.94,22.9,22.94,369974.0596627756,2.3629,2.3629,2.3588,2.3629,369974.0597
2008-02-27 15:00:00,22.94,22.94,22.91,22.93,404020.7522697795,2.3629,2.3629,2.3598,2.3619,404020.7523
2008-02-27 15:10:00,22.93,22.93,22.91,22.93,311608.3009079118,2.3619,2.3619,2.3598,2.3619,311608.3009
2008-02-27 15:20:00,22.93,22.97,22.92,22.96,532749.6757457847,2.3619,2.366,2.3609,2.365,532749.6757
2008-02-27 15:30:00,22.96,22.96,22.92,22.95,688391.6990920883,2.365,2.365,2.3609,2.364,688391.6991
2008-02-27 15:40:00,22.95,22.97,22.93,22.96,1113488.9753566796,2.364,2.366,2.3619,2.365,1113488.9754
2008-02-27 15:50:00,22.96,22.98,22.94,22.94,1941309.987029832,2.365,2.3671,2.3629,2.3629,1941309.987
2008-02-28 09:30:00,22.84,22.92,22.74,22.75,1395590.1426718547,2.3526,2.3609,2.3423,2.3434,1395590.1427
2008-02-28 09:40:00,22.75,22.82,22.74,22.8,456549.93514915695,2.3434,2.3506,2.3423,2.3485,456549.9351
2008-02-28 09:50:00,22.8,22.84,22.76,22.79,637483.7872892348,2.3485,2.3526,2.3444,2.3475,637483.7873
2008-02-28 10:00:00,22.79,22.81,22.76,22.8,589818.4176394293,2.3475,2.3495,2.3444,2.3485,589818.4176
2008-02-28 10:10:00,22.8,22.85,22.76,22.76,655966.2775616084,2.3485,2.3537,2.3444,2.3444,655966.2776
2008-02-28 10:20:00,22.76,22.78,22.75,22.78,381322.9571984436,2.3444,2.3465,2.3434,2.3465,381322.9572
2008-02-28 10:30:00,22.78,22.83,22.78,22.83,470168.6121919585,2.3465,2.3516,2.3465,2.3516,470168.6122
2008-02-28 10:40:00,22.83,22.85,22.79,22.8,277561.60830090794,2.3516,2.3537,2.3475,2.3485,277561.6083
2008-02-28 10:50:00,22.8,22.8,22.76,22.76,358300.9079118029,2.3485,2.3485,2.3444,2.3444,358300.9079
2008-02-28 11:00:00,22.76,22.77,22.7,22.75,886835.2788586252,2.3444,2.3454,2.3382,2.3434,886835.2789
2008-02-28 11:10:00,22.75,22.75,22.69,22.71,579118.0285343709,2.3434,2.3434,2.3372,2.3392,579118.0285
2008-02-28 11:20:00,22.71,22.71,22.69,22.7,316147.859922179,2.3392,2.3392,2.3372,2.3382,316147.8599
2008-02-28 11:30:00,22.7,22.72,22.66,22.72,545071.3359273671,2.3382,2.3403,2.3341,2.3403,545071.3359
2008-02-28 11:40:00,22.73,22.74,22.71,22.72,294422.82749675744,2.3413,2.3423,2.3392,2.3403,294422.8275
2008-02-28 11:50:00,22.72,22.78,22.72,22.77,306420.233463035,2.3403,2.3465,2.3403,2.3454,306420.2335
2008-02-28 12:00:00,22.77,22.77,22.75,22.75,203307.3929961089,2.3454,2.3454,2.3434,2.3434,203307.393
2008-02-28 12:10:00,22.75,22.77,22.74,22.76,207846.9520103761,2.3434,2.3454,2.3423,2.3444,207846.952
2008-02-28 12:20:00,22.76,22.77,22.72,22.73,461089.4941634241,2.3444,2.3454,2.3403,2.3413,461089.4942
2008-02-28 12:30:00,22.73,22.77,22.73,22.74,196173.8002594034,2.3413,2.3454,2.3413,2.3423,196173.8003
2008-02-28 12:40:00,22.74,22.77,22.74,22.74,231517.5097276265,2.3423,2.3454,2.3423,2.3423,231517.5097
2008-02-28 12:50:00,22.74,22.74,22.73,22.73,266536.9649805448,2.3423,2.3423,2.3413,2.3413,266536.965
2008-02-28 13:00:00,22.73,22.75,22.72,22.75,376459.1439688716,2.3413,2.3434,2.3403,2.3434,376459.144
2008-02-28 13:10:00,22.75,22.75,22.71,22.72,345654.9935149157,2.3434,2.3434,2.3392,2.3403,345654.9935
2008-02-28 13:20:00,22.72,22.75,22.7,22.7,267509.72762645915,2.3403,2.3434,2.3382,2.3382,267509.7276
2008-02-28 13:30:00,22.7,22.73,22.7,22.7,204604.4098573281,2.3382,2.3413,2.3382,2.3382,204604.4099
2008-02-28 13:40:00,22.7,22.74,22.69,22.74,441309.9870298314,2.3382,2.3423,2.3372,2.3423,441309.987
2008-02-28 13:50:00,22.74,22.76,22.71,22.73,286964.9805447471,2.3423,2.3444,2.3392,2.3413,286964.9805
2008-02-28 14:00:00,22.73,22.74,22.72,22.74,200064.85084306097,2.3413,2.3423,2.3403,2.3423,200064.8508
2008-02-28 14:10:00,22.74,22.75,22.71,22.74,383268.4824902724,2.3423,2.3434,2.3392,2.3423,383268.4825
2008-02-28 14:20:00,22.74,22.79,22.74,22.78,302204.92866407265,2.3423,2.3475,2.3423,2.3465,302204.9287
2008-02-28 14:30:00,22.78,22.79,22.74,22.75,295071.33592736704,2.3465,2.3475,2.3423,2.3434,295071.3359
2008-02-28 14:40:00,22.76,22.79,22.74,22.75,329442.28274967574,2.3444,2.3475,2.3423,2.3434,329442.2827
2008-02-28 14:50:00,22.76,22.78,22.75,22.77,325875.48638132296,2.3444,2.3465,2.3434,2.3454,325875.4864
2008-02-28 15:00:00,22.77,22.78,22.71,22.72,345006.4850843061,2.3454,2.3465,2.3392,2.3403,345006.4851
2008-02-28 15:10:00,22.72,22.74,22.71,22.72,461738.0025940337,2.3403,2.3423,2.3392,2.3403,461738.0026
2008-02-28 15:20:00,22.72,22.72,22.67,22.68,506160.8300907912,2.3403,2.3403,2.3351,2.3362,506160.8301
2008-02-28 15:30:00,22.68,22.7,22.66,22.7,616083.009079118,2.3362,2.3382,2.3341,2.3382,616083.0091
2008-02-28 15:40:00,22.7,22.74,22.7,22.74,992866.4072632944,2.3382,2.3423,2.3382,2.3423,992866.4073
2008-02-28 15:50:00,22.74,22.76,22.71,22.74,1315823.6057068745,2.3423,2.3444,2.3392,2.3423,1315823.6057
2008-02-29 09:30:00,22.66,22.7,22.55,22.6,1582036.316472114,2.3341,2.3382,2.3228,2.3279,1582036.3165
2008-02-29 09:40:00,22.6,22.65,22.59,22.63,1213359.2736705577,2.3279,2.3331,2.3269,2.331,1213359.2737
2008-02-29 09:50:00,22.62,22.63,22.57,22.61,752594.0337224384,2.33,2.331,2.3248,2.3289,752594.0337
2008-02-29 10:00:00,22.61,22.64,22.59,22.6,596303.5019455253,2.3289,2.332,2.3269,2.3279,596303.5019
2008-02-29 10:10:00,22.59,22.63,22.57,22.57,797989.6238651102,2.3269,2.331,2.3248,2.3248,797989.6239
2008-02-29 10:20:00,22.57,22.62,22.56,22.62,936121.9195849546,2.3248,2.33,2.3238,2.33,936121.9196
2008-02-29 10:30:00,22.62,22.66,22.61,22.63,799935.149156939,2.33,2.3341,2.3289,2.331,799935.1492
2008-02-29 10:40:00,22.63,22.65,22.61,22.65,981193.2555123216,2.331,2.3331,2.3289,2.3331,981193.2555
2008-02-29 10:50:00,22.65,22.67,22.64,22.67,841115.4345006485,2.3331,2.3351,2.332,2.3351,841115.4345
2008-02-29 11:00:00,22.67,22.7,22.65,22.68,729571.9844357977,2.3351,2.3382,2.3331,2.3362,729571.9844
2008-02-29 11:10:00,22.68,22.7,22.67,22.69,679636.8352788587,2.3362,2.3382,2.3351,2.3372,679636.8353
2008-02-29 11:20:00,22.69,22.7,22.67,22.69,319714.6562905318,2.3372,2.3382,2.3351,2.3372,319714.6563
2008-02-29 11:30:00,22.69,22.72,22.66,22.72,471789.8832684825,2.3372,2.3403,2.3341,2.3403,471789.8833
2008-02-29 11:40:00,22.72,22.73,22.68,22.68,351167.31517509726,2.3403,2.3413,2.3362,2.3362,351167.3152
2008-02-29 11:50:00,22.68,22.7,22.64,22.65,330739.29961089493,2.3362,2.3382,2.332,2.3331,330739.2996
2008-02-29 12:00:00,22.65,22.68,22.65,22.66,624837.8728923476,2.3331,2.3362,2.3331,2.3341,624837.8729
2008-02-29 12:10:00,22.67,22.68,22.63,22.64,319714.6562905318,2.3351,2.3362,2.331,2.332,319714.6563
2008-02-29 12:20:00,22.64,22.68,22.63,22.64,538586.2516212711,2.332,2.3362,2.331,2.332,538586.2516
2008-02-29 12:30:00,22.64,22.64,22.59,22.61,495136.186770428,2.332,2.332,2.3269,2.3289,495136.1868
2008-02-29 12:40:00,22.61,22.62,22.59,22.6,238975.35667963684,2.3289,2.33,2.3269,2.3279,238975.3567
2008-02-29 12:50:00,22.6,22.62,22.6,22.61,186770.42801556425,2.3279,2.33,2.3279,2.3289,186770.428
2008-02-29 13:00:00,22.61,22.61,22.58,22.6,379377.4319066148,2.3289,2.3289,2.3259,2.3279,379377.4319
2008-02-29 13:10:00,22.6,22.63,22.59,22.61,390402.07522697793,2.3279,2.331,2.3269,2.3289,390402.0752
2008-02-29 13:20:00,22.61,22.63,22.6,22.61,482490.2723735409,2.3289,2.331,2.3279,2.3289,482490.2724
2008-02-29 13:30:00,22.61,22.61,22.57,22.57,834630.3501945526,2.3289,2.3289,2.3248,2.3248,834630.3502
2008-02-29 13:40:00,22.57,22.62,22.57,22.62,423151.75097276265,2.3248,2.33,2.3248,2.33,423151.751
2008-02-29 13:50:00,22.62,22.62,22.6,22.61,396887.159533074,2.33,2.33,2.3279,2.3289,396887.1595
2008-02-29 14:00:00,22.61,22.62,22.58,22.59,533722.4383916991,2.3289,2.33,2.3259,2.3269,533722.4384
2008-02-29 14:10:00,22.59,22.61,22.57,22.6,495460.4409857328,2.3269,2.3289,2.3248,2.3279,495460.441
2008-02-29 14:20:00,22.6,22.61,22.57,22.59,388780.80415045394,2.3279,2.3289,2.3248,2.3269,388780.8042
2008-02-29 14:30:00,22.59,22.6,22.57,22.58,667639.4293125811,2.3269,2.3279,2.3248,2.3259,667639.4293
2008-02-29 14:40:00,22.58,22.61,22.58,22.61,559014.2671854735,2.3259,2.3289,2.3259,2.3289,559014.2672
2008-02-29 14:50:00,22.61,22.64,22.59,22.6,793774.3190661479,2.3289,2.332,2.3269,2.3279,793774.3191
2008-02-29 15:00:00,22.6,22.62,22.58,22.59,748054.4747081712,2.3279,2.33,2.3259,2.3269,748054.4747
2008-02-29 15:10:00,22.59,22.63,22.58,22.58,945849.5460440986,2.3269,2.331,2.3259,2.3259,945849.546
2008-02-29 15:20:00,22.58,22.63,22.58,22.62,795395.5901426718,2.3259,2.331,2.3259,2.33,795395.5901
2008-02-29 15:30:00,22.62,22.62,22.57,22.57,1113488.9753566796,2.33,2.33,2.3248,2.3248,1113488.9754
2008-02-29 15:40:00,22.57,22.59,22.52,22.52,1913748.378728924,2.3248,2.3269,2.3197,2.3197,1913748.3787
2008-02-29 15:50:00,22.52,22.57,22.48,22.55,2760376.134889753,2.3197,2.3248,2.3155,2.3228,2760376.1349
2008-03-03 09:30:00,22.37,22.47,22.28,22.37,3490920.881971466,2.3042,2.3145,2.2949,2.3042,3490920.882
2008-03-03 09:40:00,22.36,22.4,22.33,22.4,1292801.5564202336,2.3032,2.3073,2.3001,2.3073,1292801.5564
2008-03-03 09:50:00,22.4,22.43,22.39,22.43,607976.653696498,2.3073,2.3104,2.3063,2.3104,607976.6537
2008-03-03 10:00:00,22.43,22.53,22.41,22.44,1608949.4163424126,2.3104,2.3207,2.3083,2.3114,1608949.4163
2008-03-03 10:10:00,22.44,22.45,22.39,22.43,631322.9571984436,2.3114,2.3125,2.3063,2.3104,631322.9572
2008-03-03 10:20:00,22.43,22.45,22.41,22.41,703307.392996109,2.3104,2.3125,2.3083,2.3083,703307.393
2008-03-03 10:30:00,22.41,22.42,22.34,22.37,661802.8534370947,2.3083,2.3094,2.3011,2.3042,661802.8534
2008-03-03 10:40:00,22.37,22.39,22.32,22.34,470168.6121919585,2.3042,2.3063,2.2991,2.3011,470168.6122
2008-03-03 10:50:00,22.33,22.34,22.22,22.22,1093709.468223087,2.3001,2.3011,2.2888,2.2888,1093709.4682
2008-03-03 11:00:00,22.22,22.31,22.21,22.28,747081.7120622569,2.2888,2.298,2.2877,2.2949,747081.7121
2008-03-03 11:10:00,22.27,22.31,22.24,22.25,451037.6134889754,2.2939,2.298,2.2908,2.2919,451037.6135
2008-03-03 11:20:00,22.25,22.3,22.24,22.28,426394.2931258106,2.2919,2.297,2.2908,2.2949,426394.2931
2008-03-03 11:30:00,22.28,22.33,22.28,22.33,744811.9325551232,2.2949,2.3001,2.2949,2.3001,744811.9326
2008-03-03 11:40:00,22.33,22.39,22.31,22.39,713035.0194552529,2.3001,2.3063,2.298,2.3063,713035.0195
2008-03-03 11:50:00,22.39,22.39,22.33,22.33,532425.4215304799,2.3063,2.3063,2.3001,2.3001,532425.4215
2008-03-03 12:00:00,22.34,22.34,22.31,22.31,373540.8560311285,2.3011,2.3011,2.298,2.298,373540.856
2008-03-03 12:10:00,22.32,22.34,22.31,22.31,257133.5927367056,2.2991,2.3011,2.298,2.298,257133.5927
2008-03-03 12:20:00,22.32,22.35,22.31,22.32,420557.71725032426,2.2991,2.3022,2.298,2.2991,420557.7173
2008-03-03 12:30:00,22.32,22.34,22.28,22.3,357652.3994811933,2.2991,2.3011,2.2949,2.297,357652.3995
2008-03-03 12:40:00,22.3,22.31,22.26,22.26,425097.2762645914,2.297,2.298,2.2929,2.2929,425097.2763
2008-03-03 12:50:00,22.26,22.27,22.24,22.24,331063.5538261997,2.2929,2.2939,2.2908,2.2908,331063.5538
2008-03-03 13:00:00,22.24,22.3,22.24,22.28,265564.2023346304,2.2908,2.297,2.2908,2.2949,265564.2023
2008-03-03 13:10:00,22.28,22.31,22.27,22.27,207846.9520103761,2.2949,2.298,2.2939,2.2939,207846.952
2008-03-03 13:20:00,22.27,22.35,22.27,22.32,307392.9961089494,2.2939,2.3022,2.2939,2.2991,307392.9961
2008-03-03 13:30:00,22.32,22.34,22.28,22.33,349546.0440985733,2.2991,2.3011,2.2949,2.3001,349546.0441
2008-03-03 13:40:00,22.33,22.36,22.3,22.33,393320.3631647212,2.3001,2.3032,2.297,2.3001,393320.3632
2008-03-03 13:50:00,22.33,22.34,22.3,22.31,390077.82101167314,2.3001,2.3011,2.297,2.298,390077.821
2008-03-03 14:00:00,22.31,22.33,22.29,22.32,412451.3618677043,2.298,2.3001,2.296,2.2991,412451.3619
2008-03-03 14:10:00,22.32,22.35,22.31,22.31,540531.7769130999,2.2991,2.3022,2.298,2.298,540531.7769
2008-03-03 14:20:00,22.31,22.33,22.3,22.33,410505.8365758755,2.298,2.3001,2.297,2.3001,410505.8366
2008-03-03 14:30:00,22.33,22.35,22.31,22.32,560311.2840466927,2.3001,2.3022,2.298,2.2991,560311.284
2008-03-03 14:40:00,22.31,22.36,22.3,22.36,539883.2684824903,2.298,2.3032,2.297,2.3032,539883.2685
2008-03-03 14:50:00,22.36,22.37,22.31,22.34,1250324.2542153047,2.3032,2.3042,2.298,2.3011,1250324.2542
2008-03-03 15:00:00,22.34,22.4,22.33,22.39,584954.6044098573,2.3011,2.3073,2.3001,2.3063,584954.6044
2008-03-03 15:10:00,22.39,22.45,22.38,22.43,1069714.656290532,2.3063,2.3125,2.3052,2.3104,1069714.6563
2008-03-03 15:20:00,22.43,22.45,22.41,22.45,928015.5642023346,2.3104,2.3125,2.3083,2.3125,928015.5642
2008-03-03 15:30:00,22.45,22.51,22.45,22.5,1186446.1738002594,2.3125,2.3186,2.3125,2.3176,1186446.1738
2008-03-03 15:40:00,22.5,22.53,22.49,22.51,1289883.2684824902,2.3176,2.3207,2.3166,2.3186,1289883.2685
2008-03-03 15:50:00,22.51,22.53,22.5,22.53,1948767.8339818416,2.3186,2.3207,2.3176,2.3207,1948767.834
2008-03-04 09:30:00,22.36,22.48,22.33,22.46,1195201.037613489,2.3032,2.3155,2.3001,2.3135,1195201.0376
2008-03-04 09:40:00,22.46,22.49,22.37,22.41,563229.5719844358,2.3135,2.3166,2.3042,2.3083,563229.572
2008-03-04 09:50:00,22.41,22.45,22.38,22.44,762970.1686121919,2.3083,2.3125,2.3052,2.3114,762970.1686
2008-03-04 10:00:00,22.44,22.57,22.42,22.54,978599.2217898832,2.3114,2.3248,2.3094,2.3217,978599.2218
2008-03-04 10:10:00,22.54,22.57,22.48,22.55,881971.4656290532,2.3217,2.3248,2.3155,2.3228,881971.4656
2008-03-04 10:20:00,22.55,22.61,22.54,22.58,868677.0428015564,2.3228,2.3289,2.3217,2.3259,868677.0428
2008-03-04 10:30:00,22.58,22.63,22.57,22.59,2015564.2023346303,2.3259,2.331,2.3248,2.3269,2015564.2023
2008-03-04 10:40:00,22.6,22.61,22.58,22.59,1088521.4007782105,2.3279,2.3289,2.3259,2.3269,1088521.4008
2008-03-04 10:50:00,22.59,22.64,22.58,22.59,2107003.891050584,2.3269,2.332,2.3259,2.3269,2107003.8911
2008-03-04 11:00:00,22.59,22.63,22.58,22.62,1017185.4734111544,2.3269,2.331,2.3259,2.33,1017185.4734
2008-03-04 11:10:00,22.62,22.68,22.61,22.68,1029507.1335927368,2.33,2.3362,2.3289,2.3362,1029507.1336
2008-03-04 11:20:00,22.68,22.77,22.64,22.74,1249351.4915693903,2.3362,2.3454,2.332,2.3423,1249351.4916
2008-03-04 11:30:00,22.74,22.75,22.71,22.73,688391.6990920883,2.3423,2.3434,2.3392,2.3413,688391.6991
2008-03-04 11:40:00,22.73,22.74,22.6,22.6,567120.6225680934,2.3413,2.3423,2.3279,2.3279,567120.6226
2008-03-04 11:50:00,22.6,22.6,22.53,22.57,1067769.130998703,2.3279,2.3279,2.3207,2.3248,1067769.131
2008-03-04 12:00:00,22.57,22.58,22.54,22.56,549610.8949416343,2.3248,2.3259,2.3217,2.3238,549610.8949
2008-03-04 12:10:00,22.56,22.6,22.56,22.57,302853.43709468225,2.3238,2.3279,2.3238,2.3248,302853.4371
2008-03-04 12:20:00,22.57,22.61,22.57,22.61,419584.95460440987,2.3248,2.3289,2.3248,2.3289,419584.9546
2008-03-04 12:30:00,22.61,22.62,22.59,22.59,357652.3994811933,2.3289,2.33,2.3269,2.3269,357652.3995
2008-03-04 12:40:00,22.59,22.61,22.56,22.57,257457.8469520104,2.3269,2.3289,2.3238,2.3248,257457.847
2008-03-04 12:50:00,22.57,22.58,22.52,22.54,383916.990920882,2.3248,2.3259,2.3197,2.3217,383916.9909
2008-03-04 13:00:00,22.54,22.56,22.53,22.53,447470.81712062255,2.3217,2.3238,2.3207,2.3207,447470.8171
2008-03-04 13:10:00,22.54,22.59,22.53,22.56,477626.4591439689,2.3217,2.3269,2.3207,2.3238,477626.4591
2008-03-04 13:20:00,22.56,22.62,22.56,22.61,670557.7172503243,2.3238,2.33,2.3238,2.3289,670557.7173
2008-03-04 13:30:00,22.61,22.62,22.53,22.57,1170557.7172503243,2.3289,2.33,2.3207,2.3248,1170557.7173
2008-03-04 13:40:00,22.57,22.6,22.54,22.57,675097.2762645915,2.3248,2.3279,2.3217,2.3248,675097.2763
2008-03-04 13:50:00,22.57,22.64,22.57,22.64,557392.9961089494,2.3248,2.332,2.3248,2.332,557392.9961
2008-03-04 14:00:00,22.64,22.64,22.57,22.57,697795.0713359274,2.332,2.332,2.3248,2.3248,697795.0713
2008-03-04 14:10:00,22.57,22.66,22.56,22.63,639753.5667963683,2.3248,2.3341,2.3238,2.331,639753.5668
2008-03-04 14:20:00,22.63,22.66,22.61,22.61,951037.6134889752,2.331,2.3341,2.3289,2.3289,951037.6135
2008-03-04 14:30:00,22.61,22.66,22.6,22.63,639429.3125810636,2.3289,2.3341,2.3279,2.331,639429.3126
2008-03-04 14:40:00,22.63,22.71,22.62,22.67,941309.9870298314,2.331,2.3392,2.33,2.3351,941309.987
2008-03-04 14:50:00,22.67,22.68,22.59,22.61,999027.2373540855,2.3351,2.3362,2.3269,2.3289,999027.2374
2008-03-04 15:00:00,22.61,22.66,22.58,22.61,1166342.412451362,2.3289,2.3341,2.3259,2.3289,1166342.4125
2008-03-04 15:10:00,22.61,22.77,22.59,22.77,1993514.915693904,2.3289,2.3454,2.3269,2.3454,1993514.9157
2008-03-04 15:20:00,22.77,22.77,22.69,22.7,1098249.027237354,2.3454,2.3454,2.3372,2.3382,1098249.0272
2008-03-04 15:30:00,22.7,22.82,22.7,22.82,1957198.443579767,2.3382,2.3506,2.3382,2.3506,1957198.4436
2008-03-04 15:40:00,22.82,22.87,22.74,22.77,1858625.162127108,2.3506,2.3557,2.3423,2.3454,1858625.1621
2008-03-04 15:50:00,22.77,22.81,22.72,22.77,2118352.788586252,2.3454,2.3495,2.3403,2.3454,2118352.7886
2008-03-05 09:30:00,22.7,22.82,22.62,22.72,968223.0869001296,2.3382,2.3506,2.33,2.3403,968223.0869
2008-03-05 09:40:00,22.72,22.74,22.68,22.69,526913.0998702983,2.3403,2.3423,2.3362,2.3372,526913.0999
2008-03-05 09:50:00,22.69,22.72,22.67,22.69,577821.0116731517,2.3372,2.3403,2.3351,2.3372,577821.0117
2008-03-05 10:00:00,22.69,22.82,22.69,22.75,829766.5369649805,2.3372,2.3506,2.3372,2.3434,829766.537
2008-03-05 10:10:00,22.76,22.88,22.75,22.88,862840.46692607,2.3444,2.3568,2.3434,2.3568,862840.4669
2008-03-05 10:20:00,22.88,22.91,22.85,22.89,826523.9948119326,2.3568,2.3598,2.3537,2.3578,826523.9948
2008-03-05 10:30:00,22.89,22.9,22.8,22.82,561608.3009079118,2.3578,2.3588,2.3485,2.3506,561608.3009
2008-03-05 10:40:00,22.82,22.87,22.82,22.83,452658.8845654994,2.3506,2.3557,2.3506,2.3516,452658.8846
2008-03-05 10:50:00,22.83,22.9,22.83,22.9,647535.6679636835,2.3516,2.3588,2.3516,2.3588,647535.668
2008-03-05 11:00:00,22.9,22.93,22.89,22.91,743190.6614785992,2.3588,2.3619,2.3578,2.3598,743190.6615
2008-03-05 11:10:00,22.91,22.95,22.91,22.94,640726.3294422828,2.3598,2.364,2.3598,2.3629,640726.3294
2008-03-05 11:20:00,22.94,22.94,22.9,22.9,672503.2425421531,2.3629,2.3629,2.3588,2.3588,672503.2425
2008-03-05 11:30:00,22.9,22.94,22.89,22.94,687418.9364461738,2.3588,2.3629,2.3578,2.3629,687418.9364
2008-03-05 11:40:00,22.94,22.94,22.9,22.94,527885.8625162127,2.3629,2.3629,2.3588,2.3629,527885.8625
2008-03-05 11:50:00,22.94,22.98,22.93,22.94,813229.5719844358,2.3629,2.3671,2.3619,2.3629,813229.572
2008-03-05 12:00:00,22.94,22.99,22.89,22.92,1057392.9961089494,2.3629,2.3681,2.3578,2.3609,1057392.9961
2008-03-05 12:10:00,22.92,22.96,22.9,22.91,609597.9247730221,2.3609,2.365,2.3588,2.3598,609597.9248
2008-03-05 12:20:00,22.91,22.94,22.87,22.93,548638.1322957198,2.3598,2.3629,2.3557,2.3619,548638.1323
2008-03-05 12:30:00,22.92,22.96,22.9,22.94,831387.8080415046,2.3609,2.365,2.3588,2.3629,831387.808
2008-03-05 12:40:00,22.94,22.98,22.94,22.95,642996.1089494163,2.3629,2.3671,2.3629,2.364,642996.1089
2008-03-05 12:50:00,22.96,23.02,22.93,23.02,463683.5278858625,2.365,2.3712,2.3619,2.3712,463683.5279
2008-03-05 13:00:00,23.02,23.05,22.99,23.05,820687.4189364462,2.3712,2.3743,2.3681,2.3743,820687.4189
2008-03-05 13:10:00,23.04,23.05,22.9,22.93,899481.1932555124,2.3732,2.3743,2.3588,2.3619,899481.1933
2008-03-05 13:20:00,22.92,22.93,22.88,22.91,687094.6822308691,2.3609,2.3619,2.3568,2.3598,687094.6822
2008-03-05 13:30:00,22.92,22.92,22.82,22.84,1081387.8080415046,2.3609,2.3609,2.3506,2.3526,1081387.808
2008-03-05 13:40:00,22.84,22.87,22.83,22.85,909533.0739299612,2.3526,2.3557,2.3516,2.3537,909533.0739
2008-03-05 13:50:00,22.85,22.93,22.84,22.93,914396.8871595332,2.3537,2.3619,2.3526,2.3619,914396.8872
2008-03-05 14:00:00,22.93,22.96,22.9,22.94,1068093.3852140077,2.3619,2.365,2.3588,2.3629,1068093.3852
2008-03-05 14:10:00,22.94,22.94,22.91,22.93,475680.9338521401,2.3629,2.3629,2.3598,2.3619,475680.9339
2008-03-05 14:20:00,22.93,22.94,22.91,22.92,526264.5914396887,2.3619,2.3629,2.3598,2.3609,526264.5914
2008-03-05 14:30:00,22.92,22.95,22.92,22.94,643644.6173800259,2.3609,2.364,2.3609,2.3629,643644.6174
2008-03-05 14:40:00,22.94,22.97,22.93,22.95,899481.1932555124,2.3629,2.366,2.3619,2.364,899481.1933
2008-03-05 14:50:00,22.95,22.99,22.94,22.97,858300.9079118029,2.364,2.3681,2.3629,2.366,858300.9079
2008-03-05 15:00:00,22.97,22.97,22.94,22.96,811608.3009079118,2.366,2.366,2.3629,2.365,811608.3009
2008-03-05 15:10:00,22.95,22.99,22.95,22.98,1049610.8949416345,2.364,2.3681,2.364,2.3671,1049610.8949
2008-03-05 15:20:00,22.98,23.09,22.97,23.08,1788910.505836576,2.3671,2.3784,2.366,2.3774,1788910.5058
2008-03-05 15:30:00,23.07,23.09,23.02,23.02,1277237.354085603,2.3763,2.3784,2.3712,2.3712,1277237.3541
2008-03-05 15:40:00,23.02,23.07,23.01,23.05,1320038.9105058366,2.3712,2.3763,2.3701,2.3743,1320038.9105
2008-03-05 15:50:00,23.05,23.14,23.05,23.12,3182555.123216602,2.3743,2.3835,2.3743,2.3815,3182555.1232
2008-03-06 09:30:00,23.03,23.03,22.87,22.92,1256485.084306096,2.3722,2.3722,2.3557,2.3609,1256485.0843
2008-03-06 09:40:00,22.92,22.97,22.92,22.95,642996.1089494163,2.3609,2.366,2.3609,2.364,642996.1089
2008-03-06 09:50:00,22.95,22.96,22.88,22.91,841439.6887159534,2.364,2.365,2.3568,2.3598,841439.6887
2008-03-06 10:00:00,22.92,22.92,22.82,22.84,1315499.3514915693,2.3609,2.3609,2.3506,2.3526,1315499.3515
2008-03-06 10:10:00,22.84,22.88,22.83,22.85,893968.8715953308,2.3526,2.3568,2.3516,2.3537,893968.8716
2008-03-06 10:20:00,22.85,22.85,22.79,22.82,676718.5473411154,2.3537,2.3537,2.3475,2.3506,676718.5473
2008-03-06 10:30:00,22.82,22.86,22.81,22.81,801232.1660181582,2.3506,2.3547,2.3495,2.3495,801232.166
2008-03-06 10:40:00,22.81,22.83,22.78,22.82,572308.6900129701,2.3495,2.3516,2.3465,2.3506,572308.69
2008-03-06 10:50:00,22.81,22.87,22.81,22.86,610246.4332036317,2.3495,2.3557,2.3495,2.3547,610246.4332
2008-03-06 11:00:00,22.86,22.87,22.82,22.83,612516.2127107653,2.3547,2.3557,2.3506,2.3516,612516.2127
2008-03-06 11:10:00,22.83,22.86,22.82,22.85,589494.1634241245,2.3516,2.3547,2.3506,2.3537,589494.1634
2008-03-06 11:20:00,22.85,22.92,22.82,22.83,769130.9987029831,2.3537,2.3609,2.3506,2.3516,769130.9987
2008-03-06 11:30:00,22.83,22.9,22.83,22.87,405642.0233463035,2.3516,2.3588,2.3516,2.3557,405642.0233
2008-03-06 11:40:00,22.87,22.88,22.84,22.85,264267.1854734112,2.3557,2.3568,2.3526,2.3537,264267.1855
2008-03-06 11:50:00,22.85,22.88,22.84,22.88,298962.38651102467,2.3537,2.3568,2.3526,2.3568,298962.3865
2008-03-06 12:00:00,22.88,22.88,22.84,22.85,279182.87937743193,2.3568,2.3568,2.3526,2.3537,279182.8794
2008-03-06 12:10:00,22.86,22.9,22.84,22.88,515564.2023346304,2.3547,2.3588,2.3526,2.3568,515564.2023
2008-03-06 12:20:00,22.88,22.89,22.83,22.86,427691.3099870298,2.3568,2.3578,2.3516,2.3547,427691.31
2008-03-06 12:30:00,22.86,22.9,22.85,22.9,225032.4254215305,2.3547,2.3588,2.3537,2.3588,225032.4254
2008-03-06 12:40:00,22.89,22.98,22.89,22.97,626134.8897535668,2.3578,2.3671,2.3578,2.366,626134.8898
2008-03-06 12:50:00,22.96,22.97,22.93,22.94,425745.784695201,2.365,2.366,2.3619,2.3629,425745.7847
2008-03-06 13:00:00,22.94,22.97,22.92,22.93,478923.4760051881,2.3629,2.366,2.3609,2.3619,478923.476
2008-03-06 13:10:00,22.93,22.95,22.9,22.95,231193.2555123217,2.3619,2.364,2.3588,2.364,231193.2555
2008-03-06 13:20:00,22.95,22.95,22.91,22.91,319066.1478599222,2.364,2.364,2.3598,2.3598,319066.1479
2008-03-06 13:30:00,22.91,22.95,22.9,22.95,522049.2866407263,2.3598,2.364,2.3588,2.364,522049.2866
2008-03-06 13:40:00,22.95,22.99,22.94,22.96,727626.4591439689,2.364,2.3681,2.3629,2.365,727626.4591
2008-03-06 13:50:00,22.96,22.99,22.93,22.95,524967.5745784695,2.365,2.3681,2.3619,2.364,524967.5746
2008-03-06 14:00:00,22.95,22.97,22.94,22.95,378728.9234760052,2.364,2.366,2.3629,2.364,378728.9235
2008-03-06 14:10:00,22.96,22.96,22.92,22.95,314202.3346303502,2.365,2.365,2.3609,2.364,314202.3346
2008-03-06 14:20:00,22.95,22.95,22.9,22.91,394941.6342412452,2.364,2.364,2.3588,2.3598,394941.6342
2008-03-06 14:30:00,22.91,22.93,22.9,22.93,310959.7924773022,2.3598,2.3619,2.3588,2.3619,310959.7925
2008-03-06 14:40:00,22.92,22.94,22.9,22.92,329442.28274967574,2.3609,2.3629,2.3588,2.3609,329442.2827
2008-03-06 14:50:00,22.92,22.93,22.9,22.9,430285.34370946826,2.3609,2.3619,2.3588,2.3588,430285.3437
2008-03-06 15:00:00,22.9,22.92,22.83,22.83,745136.1867704281,2.3588,2.3609,2.3516,2.3516,745136.1868
2008-03-06 15:10:00,22.83,22.87,22.83,22.86,721789.8832684825,2.3516,2.3557,2.3516,2.3547,721789.8833
2008-03-06 15:20:00,22.87,22.89,22.85,22.86,665045.3955901427,2.3557,2.3578,2.3537,2.3547,665045.3956
2008-03-06 15:30:00,22.86,22.86,22.8,22.82,1099870.298313878,2.3547,2.3547,2.3485,2.3506,1099870.2983
2008-03-06 15:40:00,22.81,22.87,22.79,22.85,1117380.0259403372,2.3495,2.3557,2.3475,2.3537,1117380.0259
2008-03-06 15:50:00,22.85,22.86,22.79,22.82,2123865.1102464334,2.3537,2.3547,2.3475,2.3506,2123865.1102
2008-03-07 09:30:00,22.65,22.82,22.55,22.79,1262321.6601815824,2.3331,2.3506,2.3228,2.3475,1262321.6602
2008-03-07 09:40:00,22.79,22.82,22.71,22.71,762321.6601815823,2.3475,2.3506,2.3392,2.3392,762321.6602
2008-03-07 09:50:00,22.71,22.78,22.67,22.73,946173.8002594034,2.3392,2.3465,2.3351,2.3413,946173.8003
2008-03-07 10:00:00,22.73,22.75,22.66,22.75,890402.0752269779,2.3413,2.3434,2.3341,2.3434,890402.0752
2008-03-07 10:10:00,22.75,22.86,22.73,22.8,1597924.773022049,2.3434,2.3547,2.3413,2.3485,1597924.773
2008-03-07 10:20:00,22.8,22.88,22.78,22.83,1603437.0946822308,2.3485,2.3568,2.3465,2.3516,1603437.0947
2008-03-07 10:30:00,22.83,22.9,22.82,22.88,794098.5732814526,2.3516,2.3588,2.3506,2.3568,794098.5733
2008-03-07 10:40:00,22.88,22.91,22.83,22.84,647211.4137483787,2.3568,2.3598,2.3516,2.3526,647211.4137
2008-03-07 10:50:00,22.84,22.84,22.79,22.81,540531.7769130999,2.3526,2.3526,2.3475,2.3495,540531.7769
2008-03-07 11:00:00,22.81,22.85,22.8,22.84,634241.2451361868,2.3495,2.3537,2.3485,2.3526,634241.2451
2008-03-07 11:10:00,22.84,22.86,22.83,22.84,533722.4383916991,2.3526,2.3547,2.3516,2.3526,533722.4384
2008-03-07 11:20:00,22.84,22.86,22.81,22.82,911154.3450064852,2.3526,2.3547,2.3495,2.3506,911154.345
2008-03-07 11:30:00,22.82,22.88,22.82,22.86,654993.5149156939,2.3506,2.3568,2.3506,2.3547,654993.5149
2008-03-07 11:40:00,22.86,22.87,22.82,22.86,613164.7211413749,2.3547,2.3557,2.3506,2.3547,613164.7211
2008-03-07 11:50:00,22.85,22.88,22.84,22.85,406290.5317769131,2.3537,2.3568,2.3526,2.3537,406290.5318
2008-03-07 12:00:00,22.85,22.87,22.83,22.83,299610.89494163427,2.3537,2.3557,2.3516,2.3516,299610.8949
2008-03-07 12:10:00,22.83,22.86,22.83,22.85,444552.52918287937,2.3516,2.3547,2.3516,2.3537,444552.5292
2008-03-07 12:20:00,22.85,22.9,22.83,22.85,360894.94163424126,2.3537,2.3588,2.3516,2.3537,360894.9416
2008-03-07 12:30:00,22.85,22.9,22.85,22.87,1336575.8754863814,2.3537,2.3588,2.3537,2.3557,1336575.8755
2008-03-07 12:40:00,22.87,22.95,22.87,22.95,622892.3476005188,2.3557,2.364,2.3557,2.364,622892.3476
2008-03-07 12:50:00,22.95,22.97,22.91,22.92,462710.7652399481,2.364,2.366,2.3598,2.3609,462710.7652
2008-03-07 13:00:00,22.92,22.92,22.89,22.9,228599.22178988328,2.3609,2.3609,2.3578,2.3588,228599.2218
2008-03-07 13:10:00,22.9,22.93,22.87,22.89,606679.6368352788,2.3588,2.3619,2.3557,2.3578,606679.6368
2008-03-07 13:20:00,22.89,22.91,22.88,22.9,298313.8780804151,2.3578,2.3598,2.3568,2.3588,298313.8781
2008-03-07 13:30:00,22.89,22.9,22.85,22.86,500324.2542153048,2.3578,2.3588,2.3537,2.3547,500324.2542
2008-03-07 13:40:00,22.86,22.88,22.84,22.88,474059.6627756161,2.3547,2.3568,2.3526,2.3568,474059.6628
2008-03-07 13:50:00,22.88,22.88,22.82,22.84,735408.560311284,2.3568,2.3568,2.3506,2.3526,735408.5603
2008-03-07 14:00:00,22.84,22.84,22.8,22.83,1228599.2217898832,2.3526,2.3526,2.3485,2.3516,1228599.2218
2008-03-07 14:10:00,22.84,22.84,22.81,22.82,976329.4422827496,2.3526,2.3526,2.3495,2.3506,976329.4423
2008-03-07 14:20:00,22.82,22.82,22.78,22.82,1371919.5849546045,2.3506,2.3506,2.3465,2.3506,1371919.585
2008-03-07 14:30:00,22.82,22.82,22.76,22.77,552853.4370946822,2.3506,2.3506,2.3444,2.3454,552853.4371
2008-03-07 14:40:00,22.76,22.84,22.76,22.83,717574.5784695201,2.3444,2.3526,2.3444,2.3516,717574.5785
2008-03-07 14:50:00,22.83,22.91,22.8,22.91,848249.0272373541,2.3516,2.3598,2.3485,2.3598,848249.0272
2008-03-07 15:00:00,22.91,22.91,22.8,22.85,1028210.1167315176,2.3598,2.3598,2.3485,2.3537,1028210.1167
2008-03-07 15:10:00,22.85,22.89,22.82,22.88,2234111.543450065,2.3537,2.3578,2.3506,2.3568,2234111.5435
2008-03-07 15:20:00,22.89,23.04,22.85,23.02,2274319.06614786,2.3578,2.3732,2.3537,2.3712,2274319.0661
2008-03-07 15:30:00,23.02,23.03,22.91,22.96,1710765.2399481193,2.3712,2.3722,2.3598,2.365,1710765.2399
2008-03-07 15:40:00,22.96,23.04,22.95,22.97,1511024.6433203632,2.365,2.3732,2.364,2.366,1511024.6433
2008-03-07 15:50:00,22.97,23.01,22.87,23.0,2581712.0622568093,2.366,2.3701,2.3557,2.3691,2581712.0623
2008-03-10 09:30:00,22.96,23.11,22.88,23.07,1663748.3787289236,2.365,2.3804,2.3568,2.3763,1663748.3787
2008-03-10 09:40:00,23.07,23.11,23.05,23.11,1198119.325551232,2.3763,2.3804,2.3743,2.3804,1198119.3256
2008-03-10 09:50:00,23.1,23.15,23.06,23.14,1339494.1634241245,2.3794,2.3846,2.3753,2.3835,1339494.1634
2008-03-10 10:00:00,23.13,23.17,23.11,23.14,1247081.7120622569,2.3825,2.3866,2.3804,2.3835,1247081.7121
2008-03-10 10:10:00,23.14,23.26,23.13,23.19,1651426.7185473412,2.3835,2.3959,2.3825,2.3887,1651426.7185
2008-03-10 10:20:00,23.19,23.25,23.16,23.25,892023.346303502,2.3887,2.3949,2.3856,2.3949,892023.3463
2008-03-10 10:30:00,23.25,23.33,23.23,23.24,3071335.927367056,2.3949,2.4031,2.3928,2.3938,3071335.9274
2008-03-10 10:40:00,23.23,23.27,23.2,23.23,1534370.9468223087,2.3928,2.3969,2.3897,2.3928,1534370.9468
2008-03-10 10:50:00,23.23,23.25,23.17,23.18,596303.5019455253,2.3928,2.3949,2.3866,2.3877,596303.5019
2008-03-10 11:00:00,23.17,23.18,23.09,23.1,1197470.8171206226,2.3866,2.3877,2.3784,2.3794,1197470.8171
2008-03-10 11:10:00,23.09,23.13,23.05,23.1,578793.7743190662,2.3784,2.3825,2.3743,2.3794,578793.7743
2008-03-10 11:20:00,23.1,23.15,23.09,23.11,774643.3203631648,2.3794,2.3846,2.3784,2.3804,774643.3204
2008-03-10 11:30:00,23.11,23.13,23.07,23.07,1130025.9403372244,2.3804,2.3825,2.3763,2.3763,1130025.9403
2008-03-10 11:40:00,23.07,23.11,23.06,23.06,729247.7302204929,2.3763,2.3804,2.3753,2.3753,729247.7302
2008-03-10 11:50:00,23.06,23.1,23.06,23.08,919909.2088197148,2.3753,2.3794,2.3753,2.3774,919909.2088
2008-03-10 12:00:00,23.08,23.1,23.05,23.07,738651.102464332,2.3774,2.3794,2.3743,2.3763,738651.1025
2008-03-10 12:10:00,23.07,23.13,23.06,23.11,1261348.897535668,2.3763,2.3825,2.3753,2.3804,1261348.8975
2008-03-10 12:20:00,23.11,23.13,23.1,23.12,624837.8728923476,2.3804,2.3825,2.3794,2.3815,624837.8729
2008-03-10 12:30:00,23.11,23.13,23.08,23.13,654669.2607003892,2.3804,2.3825,2.3774,2.3825,654669.2607
2008-03-10 12:40:00,23.12,23.13,23.1,23.1,354085.6031128405,2.3815,2.3825,2.3794,2.3794,354085.6031
2008-03-10 12:50:00,23.1,23.18,23.1,23.14,997405.9662775616,2.3794,2.3877,2.3794,2.3835,997405.9663
2008-03-10 13:00:00,23.14,23.23,23.14,23.14,491893.6446173801,2.3835,2.3928,2.3835,2.3835,491893.6446
2008-03-10 13:10:00,23.14,23.18,23.13,23.16,266861.21919584955,2.3835,2.3877,2.3825,2.3856,266861.2192
2008-03-10 13:20:00,23.16,23.17,23.1,23.12,430933.85214007786,2.3856,2.3866,2.3794,2.3815,430933.8521
2008-03-10 13:30:00,23.12,23.14,23.08,23.12,458495.46044098574,2.3815,2.3835,2.3774,2.3815,458495.4604
2008-03-10 13:40:00,23.12,23.13,23.08,23.09,714007.7821011674,2.3815,2.3825,2.3774,2.3784,714007.7821
2008-03-10 13:50:00,23.08,23.15,23.08,23.11,383268.4824902724,2.3774,2.3846,2.3774,2.3804,383268.4825
2008-03-10 14:00:00,23.11,23.14,23.09,23.1,599546.0440985733,2.3804,2.3835,2.3784,2.3794,599546.0441
2008-03-10 14:10:00,23.1,23.15,23.09,23.1,655966.2775616084,2.3794,2.3846,2.3784,2.3794,655966.2776
2008-03-10 14:20:00,23.1,23.1,23.02,23.03,1400129.701686122,2.3794,2.3794,2.3712,2.3722,1400129.7017
2008-03-10 14:30:00,23.03,23.08,23.01,23.07,862191.9584954605,2.3722,2.3774,2.3701,2.3763,862191.9585
2008-03-10 14:40:00,23.07,23.1,23.05,23.07,862516.2127107653,2.3763,2.3794,2.3743,2.3763,862516.2127
2008-03-10 14:50:00,23.08,23.1,23.06,23.09,439688.7159533074,2.3774,2.3794,2.3753,2.3784,439688.716
2008-03-10 15:00:00,23.1,23.13,23.07,23.12,573929.9610894942,2.3794,2.3825,2.3763,2.3815,573929.9611
2008-03-10 15:10:00,23.12,23.14,23.1,23.13,906939.0402075228,2.3815,2.3835,2.3794,2.3825,906939.0402
2008-03-10 15:20:00,23.13,23.16,23.09,23.14,1268482.4902723737,2.3825,2.3856,2.3784,2.3835,1268482.4903
2008-03-10 15:30:00,23.14,23.21,23.12,23.16,1244163.4241245138,2.3835,2.3907,2.3815,2.3856,1244163.4241
2008-03-10 15:40:00,23.16,23.17,23.07,23.08,1774643.3203631646,2.3856,2.3866,2.3763,2.3774,1774643.3204
2008-03-10 15:50:00,23.07,23.11,23.04,23.08,2399805.447470817,2.3763,2.3804,2.3732,2.3774,2399805.4475
2008-03-11 09:30:00,23.34,23.38,23.17,23.26,3549935.1491569392,2.4041,2.4083,2.3866,2.3959,3549935.1492
2008-03-11 09:40:00,23.26,23.3,23.05,23.22,1726329.4422827498,2.3959,2.4,2.3743,2.3918,1726329.4423
2008-03-11 09:50:00,23.22,23.26,23.18,23.22,1405966.2775616082,2.3918,2.3959,2.3877,2.3918,1405966.2776
2008-03-11 10:00:00,23.22,23.23,23.19,23.21,1033722.4383916992,2.3918,2.3928,2.3887,2.3907,1033722.4384
2008-03-11 10:10:00,23.21,23.22,23.19,23.19,943904.0207522698,2.3907,2.3918,2.3887,2.3887,943904.0208
2008-03-11 10:20:00,23.19,23.2,23.12,23.15,1043450.064850843,2.3887,2.3897,2.3815,2.3846,1043450.0649
2008-03-11 10:30:00,23.15,23.16,23.07,23.07,686121.9195849546,2.3846,2.3856,2.3763,2.3763,686121.9196
2008-03-11 10:40:00,23.07,23.21,22.94,22.97,3167963.683527886,2.3763,2.3907,2.3629,2.366,3167963.6835
2008-03-11 10:50:00,22.96,23.03,22.91,22.94,1236705.577172503,2.365,2.3722,2.3598,2.3629,1236705.5772
2008-03-11 11:00:00,22.94,22.98,22.94,22.98,881647.2114137484,2.3629,2.3671,2.3629,2.3671,881647.2114
2008-03-11 11:10:00,22.98,23.0,22.94,22.97,821660.1815823606,2.3671,2.3691,2.3629,2.366,821660.1816
2008-03-11 11:20:00,22.96,23.06,22.94,23.04,721789.8832684825,2.365,2.3753,2.3629,2.3732,721789.8833
2008-03-11 11:30:00,23.05,23.12,23.03,23.09,1005836.5758754864,2.3743,2.3815,2.3722,2.3784,1005836.5759
2008-03-11 11:40:00,23.09,23.14,23.09,23.13,681582.3605706875,2.3784,2.3835,2.3784,2.3825,681582.3606
2008-03-11 11:50:00,23.13,23.19,23.12,23.15,994163.4241245136,2.3825,2.3887,2.3815,2.3846,994163.4241
2008-03-11 12:00:00,23.15,23.17,23.12,23.13,630674.448767834,2.3846,2.3866,2.3815,2.3825,630674.4488
2008-03-11 12:10:00,23.13,23.15,23.12,23.14,481517.50972762646,2.3825,2.3846,2.3815,2.3835,481517.5097
2008-03-11 12:20:00,23.14,23.15,23.13,23.13,510051.8806744488,2.3835,2.3846,2.3825,2.3825,510051.8807
2008-03-11 12:30:00,23.13,23.14,23.09,23.11,424448.7678339818,2.3825,2.3835,2.3784,2.3804,424448.7678
2008-03-11 12:40:00,23.11,23.15,23.11,23.13,576523.9948119326,2.3804,2.3846,2.3804,2.3825,576523.9948
2008-03-11 12:50:00,23.13,23.28,23.12,23.28,977950.7133592736,2.3825,2.398,2.3815,2.398,977950.7134
2008-03-11 13:00:00,23.27,23.34,23.27,23.33,1296692.6070038911,2.3969,2.4041,2.3969,2.4031,1296692.607
2008-03-11 13:10:00,23.33,23.36,23.12,23.31,1223735.4085603114,2.4031,2.4062,2.3815,2.401,1223735.4086
2008-03-11 13:20:00,23.31,23.37,23.28,23.36,1024967.5745784696,2.401,2.4072,2.398,2.4062,1024967.5746
2008-03-11 13:30:00,23.36,23.37,23.33,23.34,680285.3437094683,2.4062,2.4072,2.4031,2.4041,680285.3437
2008-03-11 13:40:00,23.34,23.35,23.26,23.28,803501.9455252918,2.4041,2.4052,2.3959,2.398,803501.9455
2008-03-11 13:50:00,23.28,23.3,23.23,23.25,1120946.82230869,2.398,2.4,2.3928,2.3949,1120946.8223
2008-03-11 14:00:00,23.26,23.26,23.16,23.19,1125486.381322957,2.3959,2.3959,2.3856,2.3887,1125486.3813
2008-03-11 14:10:00,23.19,23.26,23.18,23.22,1010051.8806744488,2.3887,2.3959,2.3877,2.3918,1010051.8807
2008-03-11 14:20:00,23.23,23.23,23.17,23.2,917963.683527886,2.3928,2.3928,2.3866,2.3897,917963.6835
2008-03-11 14:30:00,23.2,23.23,23.2,23.22,948119.3255512322,2.3897,2.3928,2.3897,2.3918,948119.3256
2008-03-11 14:40:00,23.22,23.23,23.19,23.23,850518.8067444877,2.3918,2.3928,2.3887,2.3928,850518.8067
2008-03-11 14:50:00,23.23,23.27,23.21,23.22,1702010.37613489,2.3928,2.3969,2.3907,2.3918,1702010.3761
2008-03-11 15:00:00,23.22,23.25,23.19,23.21,1028534.3709468225,2.3918,2.3949,2.3887,2.3907,1028534.3709
2008-03-11 15:10:00,23.21,23.25,23.2,23.22,1236381.3229571984,2.3907,2.3949,2.3897,2.3918,1236381.323
2008-03-11 15:20:00,23.22,23.23,23.2,23.21,1164721.1413748378,2.3918,2.3928,2.3897,2.3907,1164721.1414
2008-03-11 15:30:00,23.21,23.23,23.17,23.2,1136835.278858625,2.3907,2.3928,2.3866,2.3897,1136835.2789
2008-03-11 15:40:00,23.2,23.21,23.15,23.2,2299935.1491569392,2.3897,2.3907,2.3846,2.3897,2299935.1492
2008-03-11 15:50:00,23.2,23.25,23.17,23.19,3691958.495460441,2.3897,2.3949,2.3866,2.3887,3691958.4955
2008-03-12 09:30:00,23.17,23.17,22.98,23.09,3000000.0,2.3866,2.3866,2.3671,2.3784,3000000.0
2008-03-12 09:40:00,23.09,23.11,23.07,23.08,2035019.4552529184,2.3784,2.3804,2.3763,2.3774,2035019.4553
2008-03-12 09:50:00,23.07,23.12,23.06,23.08,1219195.849546044,2.3763,2.3815,2.3753,2.3774,1219195.8495
2008-03-12 10:00:00,23.09,23.11,23.07,23.1,1071984.4357976655,2.3784,2.3804,2.3763,2.3794,1071984.4358
2008-03-12 10:10:00,23.1,23.11,23.09,23.09,1608625.1621271076,2.3794,2.3804,2.3784,2.3784,1608625.1621
2008-03-12 10:20:00,23.09,23.16,23.09,23.11,1634241.2451361867,2.3784,2.3856,2.3784,2.3804,1634241.2451
2008-03-12 10:30:00,23.11,23.15,23.11,23.13,1429312.581063554,2.3804,2.3846,2.3804,2.3825,1429312.5811
2008-03-12 10:40:00,23.13,23.14,23.11,23.13,1094682.2308690012,2.3825,2.3835,2.3804,2.3825,1094682.2309
2008-03-12 10:50:00,23.13,23.13,23.06,23.1,886511.0246433204,2.3825,2.3825,2.3753,2.3794,886511.0246
2008-03-12 11:00:00,23.1,23.13,23.08,23.11,968547.3411154344,2.3794,2.3825,2.3774,2.3804,968547.3411
2008-03-12 11:10:00,23.12,23.14,23.09,23.11,1566147.859922179,2.3815,2.3835,2.3784,2.3804,1566147.8599
2008-03-12 11:20:00,23.11,23.12,23.02,23.03,1313553.8261997406,2.3804,2.3815,2.3712,2.3722,1313553.8262
2008-03-12 11:30:00,23.04,23.1,23.03,23.07,794098.5732814526,2.3732,2.3794,2.3722,2.3763,794098.5733
2008-03-12 11:40:00,23.07,23.08,23.04,23.06,987354.0856031128,2.3763,2.3774,2.3732,2.3753,987354.0856
2008-03-12 11:50:00,23.06,23.06,22.98,23.03,1379701.6861219197,2.3753,2.3753,2.3671,2.3722,1379701.6861
2008-03-12 12:00:00,23.04,23.06,23.02,23.02,761348.897535668,2.3732,2.3753,2.3712,2.3712,761348.8975
2008-03-12 12:10:00,23.02,23.06,23.02,23.05,772373.5408560311,2.3712,2.3753,2.3712,2.3743,772373.5409
2008-03-12 12:20:00,23.05,23.06,23.03,23.05,772373.5408560311,2.3743,2.3753,2.3722,2.3743,772373.5409
2008-03-12 12:30:00,23.05,23.05,23.03,23.04,567444.8767833982,2.3743,2.3743,2.3722,2.3732,567444.8768
2008-03-12 12:40:00,23.04,23.05,23.01,23.03,637808.0415045395,2.3732,2.3743,2.3701,2.3722,637808.0415
2008-03-12 12:50:00,23.03,23.04,23.01,23.03,732814.5265888456,2.3722,2.3732,2.3701,2.3722,732814.5266
2008-03-12 13:00:00,23.03,23.05,23.02,23.04,466926.0700389105,2.3722,2.3743,2.3712,2.3732,466926.07
2008-03-12 13:10:00,23.04,23.05,23.02,23.03,1043125.8106355384,2.3732,2.3743,2.3712,2.3722,1043125.8106
2008-03-12 13:20:00,23.03,23.04,23.01,23.03,1439040.2075226975,2.3722,2.3732,2.3701,2.3722,1439040.2075
2008-03-12 13:30:00,23.03,23.03,22.98,22.98,1315175.0972762646,2.3722,2.3722,2.3671,2.3671,1315175.0973
2008-03-12 13:40:00,22.98,22.99,22.92,22.94,1303177.691309987,2.3671,2.3681,2.3609,2.3629,1303177.6913
2008-03-12 13:50:00,22.94,22.95,22.92,22.93,888132.2957198444,2.3629,2.364,2.3609,2.3619,888132.2957
2008-03-12 14:00:00,22.93,23.0,22.92,22.99,1389429.3125810637,2.3619,2.3691,2.3609,2.3681,1389429.3126
2008-03-12 14:10:00,22.99,23.02,22.98,23.0,1328793.7743190662,2.3681,2.3712,2.3671,2.3691,1328793.7743
2008-03-12 14:20:00,23.0,23.02,22.94,22.96,894293.1258106355,2.3691,2.3712,2.3629,2.365,894293.1258
2008-03-12 14:30:00,22.96,22.96,22.93,22.94,1094682.2308690012,2.365,2.365,2.3619,2.3629,1094682.2309
2008-03-12 14:40:00,22.94,22.94,22.91,22.92,1222114.1374837873,2.3629,2.3629,2.3598,2.3609,1222114.1375
2008-03-12 14:50:00,22.92,22.92,22.85,22.85,1160181.5823605708,2.3609,2.3609,2.3537,2.3537,1160181.5824
2008-03-12 15:00:00,22.85,22.86,22.81,22.81,1927691.30998703,2.3537,2.3547,2.3495,2.3495,1927691.31
2008-03-12 15:10:00,22.81,22.83,22.74,22.82,2200064.850843061,2.3495,2.3516,2.3423,2.3506,2200064.8508
2008-03-12 15:20:00,22.82,22.83,22.75,22.76,1331387.8080415046,2.3506,2.3516,2.3434,2.3444,1331387.808
2008-03-12 15:30:00,22.76,22.76,22.71,22.71,1677042.8015564205,2.3444,2.3444,2.3392,2.3392,1677042.8016
2008-03-12 15:40:00,22.71,22.77,22.66,22.66,2188067.4448767835,2.3392,2.3454,2.3341,2.3341,2188067.4449
2008-03-12 15:50:00,22.66,22.77,22.65,22.76,3849870.298313878,2.3341,2.3454,2.3331,2.3444,3849870.2983
2008-03-13 09:30:00,22.51,22.63,22.48,22.51,2382619.974059663,2.3186,2.331,2.3155,2.3186,2382619.9741
2008-03-13 09:40:00,22.52,22.53,22.38,22.41,1873865.1102464327,2.3197,2.3207,2.3052,2.3083,1873865.1102
2008-03-13 09:50:00,22.42,22.45,22.37,22.4,2742217.898832685,2.3094,2.3125,2.3042,2.3073,2742217.8988
2008-03-13 10:00:00,22.4,22.41,22.36,22.37,2631322.957198444,2.3073,2.3083,2.3032,2.3042,2631322.9572
2008-03-13 10:10:00,22.38,22.48,22.36,22.37,2276913.0998702985,2.3052,2.3155,2.3032,2.3042,2276913.0999
2008-03-13 10:20:00,22.37,22.4,22.29,22.3,1685149.1569390402,2.3042,2.3073,2.296,2.297,1685149.1569
2008-03-13 10:30:00,22.3,22.4,22.28,22.3,1036640.7263294423,2.297,2.3073,2.2949,2.297,1036640.7263
2008-03-13 10:40:00,22.3,22.33,22.24,22.32,1175421.5304798963,2.297,2.3001,2.2908,2.2991,1175421.5305
2008-03-13 10:50:00,22.32,22.37,22.28,22.34,840791.1802853438,2.2991,2.3042,2.2949,2.3011,840791.1803
2008-03-13 11:00:00,22.34,22.39,22.3,22.33,1159208.8197146563,2.3011,2.3063,2.297,2.3001,1159208.8197
2008-03-13 11:10:00,22.33,22.45,22.3,22.32,1475032.4254215306,2.3001,2.3125,2.297,2.2991,1475032.4254
2008-03-13 11:20:00,22.32,22.47,22.3,22.44,1443579.766536965,2.2991,2.3145,2.297,2.3114,1443579.7665
2008-03-13 11:30:00,22.44,22.47,22.34,22.37,1400778.2101167317,2.3114,2.3145,2.3011,2.3042,1400778.2101
2008-03-13 11:40:00,22.37,22.4,22.34,22.38,830090.7911802854,2.3042,2.3073,2.3011,2.3052,830090.7912
2008-03-13 11:50:00,22.38,22.45,22.38,22.44,1003242.542153048,2.3052,2.3125,2.3052,2.3114,1003242.5422
2008-03-13 12:00:00,22.44,22.51,22.43,22.45,1270752.269779507,2.3114,2.3186,2.3104,2.3125,1270752.2698
2008-03-13 12:10:00,22.45,22.47,22.39,22.41,638132.2957198444,2.3125,2.3145,2.3063,2.3083,638132.2957
2008-03-13 12:20:00,22.41,22.42,22.37,22.4,571011.6731517509,2.3083,2.3094,2.3042,2.3073,571011.6732
2008-03-13 12:30:00,22.4,22.46,22.38,22.44,687094.6822308691,2.3073,2.3135,2.3052,2.3114,687094.6822
2008-03-13 12:40:00,22.43,22.46,22.36,22.38,846952.0103761349,2.3104,2.3135,2.3032,2.3052,846952.0104
2008-03-13 12:50:00,22.38,22.44,22.36,22.42,862840.46692607,2.3052,2.3114,2.3032,2.3094,862840.4669
2008-03-13 13:00:00,22.42,22.43,22.37,22.4,1104409.8573281453,2.3094,2.3104,2.3042,2.3073,1104409.8573
2008-03-13 13:10:00,22.4,22.42,22.36,22.39,1053826.1997405966,2.3073,2.3094,2.3032,2.3063,1053826.1997
2008-03-13 13:20:00,22.39,22.45,22.37,22.45,1347600.5188067446,2.3063,2.3125,2.3042,2.3125,1347600.5188
2008-03-13 13:30:00,22.45,22.51,22.45,22.46,1320363.164721141,2.3125,2.3186,2.3125,2.3135,1320363.1647
2008-03-13 13:40:00,22.46,22.56,22.45,22.54,1340142.6718547342,2.3135,2.3238,2.3125,2.3217,1340142.6719
2008-03-13 13:50:00,22.54,22.71,22.5,22.67,1815499.3514915693,2.3217,2.3392,2.3176,2.3351,1815499.3515
2008-03-13 14:00:00,22.68,22.68,22.62,22.67,1138132.2957198443,2.3362,2.3362,2.33,2.3351,1138132.2957
2008-03-13 14:10:00,22.67,22.67,22.55,22.58,1175421.5304798963,2.3351,2.3351,2.3228,2.3259,1175421.5305
2008-03-13 14:20:00,22.58,22.62,22.55,22.61,923476.0051880674,2.3259,2.33,2.3228,2.3289,923476.0052
2008-03-13 14:30:00,22.6,22.61,22.53,22.53,984435.7976653696,2.3279,2.3289,2.3207,2.3207,984435.7977
2008-03-13 14:40:00,22.53,22.53,22.49,22.49,956549.935149157,2.3207,2.3207,2.3166,2.3166,956549.9351
2008-03-13 14:50:00,22.49,22.55,22.47,22.54,917639.4293125812,2.3166,2.3228,2.3145,2.3217,917639.4293
2008-03-13 15:00:00,22.55,22.6,22.49,22.49,1351815.823605707,2.3228,2.3279,2.3166,2.3166,1351815.8236
2008-03-13 15:10:00,22.49,22.56,22.49,22.53,1048962.3865110246,2.3166,2.3238,2.3166,2.3207,1048962.3865
2008-03-13 15:20:00,22.53,22.57,22.5,22.53,1193255.5123216603,2.3207,2.3248,2.3176,2.3207,1193255.5123
2008-03-13 15:30:00,22.53,22.58,22.53,22.58,1109922.1789883268,2.3207,2.3259,2.3207,2.3259,1109922.179
2008-03-13 15:40:00,22.58,22.61,22.55,22.61,2786964.980544748,2.3259,2.3289,2.3228,2.3289,2786964.9805
2008-03-13 15:50:00,22.61,22.67,22.6,22.66,4555447.470817121,2.3289,2.3351,2.3279,2.3341,4555447.4708
2008-03-14 09:30:00,22.67,22.72,22.45,22.65,2174448.7678339817,2.3351,2.3403,2.3125,2.3331,2174448.7678
2008-03-14 09:40:00,22.65,22.76,22.54,22.55,1565499.3514915695,2.3331,2.3444,2.3217,2.3228,1565499.3515
2008-03-14 09:50:00,22.55,22.69,22.51,22.58,1531128.4046692608,2.3228,2.3372,2.3186,2.3259,1531128.4047
2008-03-14 10:00:00,22.57,22.57,22.39,22.48,2160181.582360571,2.3248,2.3248,2.3063,2.3155,2160181.5824
2008-03-14 10:10:00,22.48,22.62,22.45,22.55,1975356.679636836,2.3155,2.33,2.3125,2.3228,1975356.6796
2008-03-14 10:20:00,22.55,22.59,22.45,22.52,1611867.7042801557,2.3228,2.3269,2.3125,2.3197,1611867.7043
2008-03-14 10:30:00,22.52,22.58,22.49,22.52,1257133.5927367057,2.3197,2.3259,2.3166,2.3197,1257133.5927
2008-03-14 10:40:00,22.51,22.51,22.39,22.42,2103437.094682231,2.3186,2.3186,2.3063,2.3094,2103437.0947
2008-03-14 10:50:00,22.42,22.49,22.4,22.41,1224059.6627756162,2.3094,2.3166,2.3073,2.3083,1224059.6628
2008-03-14 11:00:00,22.41,22.51,22.39,22.5,1844357.9766536965,2.3083,2.3186,2.3063,2.3176,1844357.9767
2008-03-14 11:10:00,22.5,22.55,22.47,22.53,1654993.514915694,2.3176,2.3228,2.3145,2.3207,1654993.5149
2008-03-14 11:20:00,22.53,22.59,22.41,22.43,1569066.147859922,2.3207,2.3269,2.3083,2.3104,1569066.1479
2008-03-14 11:30:00,22.43,22.55,22.41,22.53,1639105.0583657587,2.3104,2.3228,2.3083,2.3207,1639105.0584
2008-03-14 11:40:00,22.53,22.58,22.49,22.51,1705901.4267185477,2.3207,2.3259,2.3166,2.3186,1705901.4267
2008-03-14 11:50:00,22.5,22.54,22.46,22.51,792477.3022049287,2.3176,2.3217,2.3135,2.3186,792477.3022
2008-03-14 12:00:00,22.51,22.54,22.5,22.52,836575.8754863814,2.3186,2.3217,2.3176,2.3197,836575.8755
2008-03-14 12:10:00,22.52,22.54,22.49,22.51,892671.8547341116,2.3197,2.3217,2.3166,2.3186,892671.8547
2008-03-14 12:20:00,22.51,22.54,22.47,22.48,954928.664072633,2.3186,2.3217,2.3145,2.3155,954928.6641
2008-03-14 12:30:00,22.48,22.51,22.44,22.44,705901.4267185474,2.3155,2.3186,2.3114,2.3114,705901.4267
2008-03-14 12:40:00,22.44,22.48,22.39,22.41,954280.1556420234,2.3114,2.3155,2.3063,2.3083,954280.1556
2008-03-14 12:50:00,22.42,22.48,22.41,22.48,1329442.2827496757,2.3094,2.3155,2.3083,2.3155,1329442.2827
2008-03-14 13:00:00,22.48,22.49,22.41,22.44,1275616.083009079,2.3155,2.3166,2.3083,2.3114,1275616.083
2008-03-14 13:10:00,22.44,22.45,22.39,22.42,1051556.4202334632,2.3114,2.3125,2.3063,2.3094,1051556.4202
2008-03-14 13:20:00,22.42,22.43,22.39,22.4,876134.8897535668,2.3094,2.3104,2.3063,2.3073,876134.8898
2008-03-14 13:30:00,22.4,22.4,22.36,22.37,1268482.4902723737,2.3073,2.3073,2.3032,2.3042,1268482.4903
2008-03-14 13:40:00,22.37,22.4,22.36,22.37,755512.3216601816,2.3042,2.3073,2.3032,2.3042,755512.3217
2008-03-14 13:50:00,22.37,22.51,22.36,22.36,1083333.3333333333,2.3042,2.3186,2.3032,2.3032,1083333.3333
2008-03-14 14:00:00,22.36,22.37,22.33,22.34,1550259.403372244,2.3032,2.3042,2.3001,2.3011,1550259.4034
2008-03-14 14:10:00,22.34,22.37,22.29,22.33,1314526.588845655,2.3011,2.3042,2.296,2.3001,1314526.5888
2008-03-14 14:20:00,22.33,22.35,22.21,22.23,2176070.038910506,2.3001,2.3022,2.2877,2.2898,2176070.0389
2008-03-14 14:30:00,22.23,22.25,22.19,22.21,2678339.8184176395,2.2898,2.2919,2.2857,2.2877,2678339.8184
2008-03-14 14:40:00,22.21,22.31,22.15,22.16,2886835.2788586253,2.2877,2.298,2.2816,2.2826,2886835.2789
2008-03-14 14:50:00,22.16,22.18,22.11,22.13,2339169.90920882,2.2826,2.2846,2.2774,2.2795,2339169.9092
2008-03-14 15:00:00,22.13,22.16,22.08,22.1,2325226.9779507136,2.2795,2.2826,2.2743,2.2764,2325226.978
2008-03-14 15:10:00,22.1,22.17,22.08,22.1,3096952.010376135,2.2764,2.2836,2.2743,2.2764,3096952.0104
2008-03-14 15:20:00,22.1,22.22,22.07,22.2,3425421.5304798963,2.2764,2.2888,2.2733,2.2867,3425421.5305
2008-03-14 15:30:00,22.21,22.26,22.18,22.19,4064526.588845655,2.2877,2.2929,2.2846,2.2857,4064526.5888
2008-03-14 15:40:00,22.19,22.19,22.02,22.03,4430933.852140078,2.2857,2.2857,2.2682,2.2692,4430933.8521
2008-03-14 15:50:00,22.03,22.16,22.0,22.11,5956225.680933853,2.2692,2.2826,2.2661,2.2774,5956225.6809
2008-03-17 09:30:00,21.72,21.72,21.38,21.61,4357328.145265888,2.2612,2.2612,2.2259,2.2498,4357328.1453
2008-03-17 09:40:00,21.61,21.83,21.61,21.66,1984760.0518806744,2.2498,2.2727,2.2498,2.255,1984760.0519
2008-03-17 09:50:00,21.66,21.74,21.61,21.72,1895265.88845655,2.255,2.2633,2.2498,2.2612,1895265.8885
2008-03-17 10:00:00,21.72,21.75,21.65,21.71,1028210.1167315176,2.2612,2.2644,2.254,2.2602,1028210.1167
2008-03-17 10:10:00,21.72,21.73,21.58,21.61,1569390.4020752271,2.2612,2.2623,2.2467,2.2498,1569390.4021
2008-03-17 10:20:00,21.61,21.71,21.59,21.65,1552529.1828793774,2.2498,2.2602,2.2477,2.254,1552529.1829
2008-03-17 10:30:00,21.65,21.66,21.58,21.65,1291504.5395590144,2.254,2.255,2.2467,2.254,1291504.5396
2008-03-17 10:40:00,21.64,21.69,21.56,21.67,1529507.133592737,2.2529,2.2581,2.2446,2.256,1529507.1336
2008-03-17 10:50:00,21.68,21.74,21.62,21.63,1050907.9118028537,2.2571,2.2633,2.2508,2.2519,1050907.9118
2008-03-17 11:00:00,21.63,21.7,21.62,21.68,996108.9494163424,2.2519,2.2592,2.2508,2.2571,996108.9494
2008-03-17 11:10:00,21.68,21.69,21.62,21.67,798638.1322957198,2.2571,2.2581,2.2508,2.256,798638.1323
2008-03-17 11:20:00,21.67,21.73,21.66,21.7,802853.4370946822,2.256,2.2623,2.255,2.2592,802853.4371
2008-03-17 11:30:00,21.7,21.73,21.67,21.71,1089818.4176394294,2.2592,2.2623,2.256,2.2602,1089818.4176
2008-03-17 11:40:00,21.71,21.8,21.71,21.75,1049935.149156939,2.2602,2.2696,2.2602,2.2644,1049935.1492
2008-03-17 11:50:00,21.75,21.75,21.68,21.72,634241.2451361868,2.2644,2.2644,2.2571,2.2612,634241.2451
2008-03-17 12:00:00,21.72,21.75,21.65,21.74,787937.7431906615,2.2612,2.2644,2.254,2.2633,787937.7432
2008-03-17 12:10:00,21.73,21.76,21.7,21.71,1009403.3722438392,2.2623,2.2654,2.2592,2.2602,1009403.3722
2008-03-17 12:20:00,21.71,21.74,21.64,21.67,781452.6588845655,2.2602,2.2633,2.2529,2.256,781452.6589
2008-03-17 12:30:00,21.67,21.74,21.64,21.72,950389.1050583656,2.256,2.2633,2.2529,2.2612,950389.1051
2008-03-17 12:40:00,21.71,21.76,21.71,21.74,584630.3501945526,2.2602,2.2654,2.2602,2.2633,584630.3502
2008-03-17 12:50:00,21.74,21.76,21.71,21.74,866731.5175097276,2.2633,2.2654,2.2602,2.2633,866731.5175
2008-03-17 13:00:00,21.74,21.76,21.7,21.71,857976.653696498,2.2633,2.2654,2.2592,2.2602,857976.6537
2008-03-17 13:10:00,21.71,21.72,21.68,21.69,840791.1802853438,2.2602,2.2612,2.2571,2.2581,840791.1803
2008-03-17 13:20:00,21.7,21.7,21.63,21.66,1559014.267185473,2.2592,2.2592,2.2519,2.255,1559014.2672
2008-03-17 13:30:00,21.66,21.7,21.63,21.68,1008106.35538262,2.255,2.2592,2.2519,2.2571,1008106.3554
2008-03-17 13:40:00,21.68,21.75,21.67,21.74,909208.8197146564,2.2571,2.2644,2.256,2.2633,909208.8197
2008-03-17 13:50:00,21.74,21.81,21.72,21.81,778534.3709468223,2.2633,2.2706,2.2612,2.2706,778534.3709
2008-03-17 14:00:00,21.81,21.9,21.8,21.83,1351815.823605707,2.2706,2.28,2.2696,2.2727,1351815.8236
2008-03-17 14:10:00,21.83,21.88,21.79,21.79,1121595.3307392995,2.2727,2.2779,2.2685,2.2685,1121595.3307
2008-03-17 14:20:00,21.79,21.84,21.77,21.79,1006485.084306096,2.2685,2.2737,2.2665,2.2685,1006485.0843
2008-03-17 14:30:00,21.79,21.84,21.76,21.83,950064.850843061,2.2685,2.2737,2.2654,2.2727,950064.8508
2008-03-17 14:40:00,21.83,21.87,21.8,21.81,977302.204928664,2.2727,2.2769,2.2696,2.2706,977302.2049
2008-03-17 14:50:00,21.81,21.86,21.77,21.77,1042477.3022049288,2.2706,2.2758,2.2665,2.2665,1042477.3022
2008-03-17 15:00:00,21.77,21.77,21.69,21.69,1784370.9468223087,2.2665,2.2665,2.2581,2.2581,1784370.9468
2008-03-17 15:10:00,21.69,21.7,21.63,21.65,1834630.350194553,2.2581,2.2592,2.2519,2.254,1834630.3502
2008-03-17 15:20:00,21.65,21.76,21.63,21.69,1549286.6407263295,2.254,2.2654,2.2519,2.2581,1549286.6407
2008-03-17 15:30:00,21.69,21.78,21.68,21.71,1787937.7431906615,2.2581,2.2675,2.2571,2.2602,1787937.7432
2008-03-17 15:40:00,21.71,21.72,21.64,21.71,1705252.9182879378,2.2602,2.2612,2.2529,2.2602,1705252.9183
2008-03-17 15:50:00,21.71,21.72,21.58,21.58,3329118.028534371,2.2602,2.2612,2.2467,2.2467,3329118.0285
2008-03-18 09:30:00,21.73,22.01,21.72,21.83,2892671.854734112,2.2623,2.2914,2.2612,2.2727,2892671.8547
2008-03-18 09:40:00,21.83,21.93,21.82,21.87,815499.3514915694,2.2727,2.2831,2.2717,2.2769,815499.3515
2008-03-18 09:50:00,21.87,21.87,21.73,21.75,1828469.5201037608,2.2769,2.2769,2.2623,2.2644,1828469.5201
2008-03-18 10:00:00,21.74,21.83,21.74,21.8,858300.9079118029,2.2633,2.2727,2.2633,2.2696,858300.9079
2008-03-18 10:10:00,21.8,21.83,21.78,21.79,1063229.571984436,2.2696,2.2727,2.2675,2.2685,1063229.572
2008-03-18 10:20:00,21.78,21.82,21.76,21.79,1066472.1141374838,2.2675,2.2717,2.2654,2.2685,1066472.1141
2008-03-18 10:30:00,21.79,21.82,21.76,21.77,899805.4474708171,2.2685,2.2717,2.2654,2.2665,899805.4475
2008-03-18 10:40:00,21.77,21.78,21.76,21.76,748054.4747081712,2.2665,2.2675,2.2654,2.2654,748054.4747
2008-03-18 10:50:00,21.77,21.78,21.75,21.76,1123865.1102464332,2.2665,2.2675,2.2644,2.2654,1123865.1102
2008-03-18 11:00:00,21.76,21.77,21.75,21.77,739948.1193255512,2.2654,2.2665,2.2644,2.2665,739948.1193
2008-03-18 11:10:00,21.76,21.8,21.76,21.79,2918612.1919584954,2.2654,2.2696,2.2654,2.2685,2918612.192
2008-03-18 11:20:00,21.79,21.83,21.79,21.82,1292153.047989624,2.2685,2.2727,2.2685,2.2717,1292153.048
2008-03-18 11:30:00,21.82,21.83,21.79,21.82,949416.3424124514,2.2717,2.2727,2.2685,2.2717,949416.3424
2008-03-18 11:40:00,21.82,21.82,21.79,21.8,1043125.8106355384,2.2717,2.2717,2.2685,2.2696,1043125.8106
2008-03-18 11:50:00,21.8,21.83,21.77,21.83,841763.9429312581,2.2696,2.2727,2.2665,2.2727,841763.9429
2008-03-18 12:00:00,21.83,21.84,21.81,21.82,1285992.2178988326,2.2727,2.2737,2.2706,2.2717,1285992.2179
2008-03-18 12:10:00,21.82,21.87,21.8,21.87,6042153.047989624,2.2717,2.2769,2.2696,2.2769,6042153.048
2008-03-18 12:20:00,21.86,21.87,21.81,21.82,811284.046692607,2.2758,2.2769,2.2706,2.2717,811284.0467
2008-03-18 12:30:00,21.82,21.85,21.82,21.84,1051232.1660181582,2.2717,2.2748,2.2717,2.2737,1051232.166
2008-03-18 12:40:00,21.84,21.84,21.8,21.83,865434.5006485084,2.2737,2.2737,2.2696,2.2727,865434.5006
2008-03-18 12:50:00,21.83,21.87,21.83,21.85,952334.6303501944,2.2727,2.2769,2.2727,2.2748,952334.6304
2008-03-18 13:00:00,21.85,21.86,21.83,21.85,1128080.4150453955,2.2748,2.2758,2.2727,2.2748,1128080.415
2008-03-18 13:10:00,21.85,21.86,21.83,21.84,1009727.626459144,2.2748,2.2758,2.2727,2.2737,1009727.6265
2008-03-18 13:20:00,21.84,21.87,21.83,21.85,758106.35538262,2.2737,2.2769,2.2727,2.2748,758106.3554
2008-03-18 13:30:00,21.86,21.87,21.85,21.86,947146.5629053178,2.2758,2.2769,2.2748,2.2758,947146.5629
2008-03-18 13:40:00,21.86,21.87,21.83,21.87,878080.4150453956,2.2758,2.2769,2.2727,2.2769,878080.415
2008-03-18 13:50:00,21.87,21.88,21.83,21.83,957522.6977950714,2.2769,2.2779,2.2727,2.2727,957522.6978
2008-03-18 14:00:00,21.83,21.86,21.8,21.83,1062581.0635538262,2.2727,2.2758,2.2696,2.2727,1062581.0636
2008-03-18 14:10:00,21.83,21.9,21.75,21.84,1778534.3709468225,2.2727,2.28,2.2644,2.2737,1778534.3709
2008-03-18 14:20:00,21.83,21.86,20.97,21.66,10520752.269779507,2.2727,2.2758,2.1832,2.255,10520752.2698
2008-03-18 14:30:00,21.65,21.83,21.55,21.81,2869974.059662776,2.254,2.2727,2.2435,2.2706,2869974.0597
2008-03-18 14:40:00,21.81,21.89,21.71,21.82,3829118.028534371,2.2706,2.2789,2.2602,2.2717,3829118.0285
2008-03-18 14:50:00,21.82,21.97,21.8,21.96,1827821.011673152,2.2717,2.2873,2.2696,2.2862,1827821.0117
2008-03-18 15:00:00,21.95,21.97,21.84,21.93,1127431.906614786,2.2852,2.2873,2.2737,2.2831,1127431.9066
2008-03-18 15:10:00,21.92,21.94,21.88,21.91,1007782.1011673152,2.2821,2.2842,2.2779,2.281,1007782.1012
2008-03-18 15:20:00,21.92,21.99,21.87,21.92,1563229.571984436,2.2821,2.2894,2.2769,2.2821,1563229.572
2008-03-18 15:30:00,21.93,22.0,21.9,21.97,1580739.2996108949,2.2831,2.2904,2.28,2.2873,1580739.2996
2008-03-18 15:40:00,21.97,22.07,21.97,22.05,1748378.728923476,2.2873,2.2977,2.2873,2.2956,1748378.7289
2008-03-18 15:50:00,22.05,22.1,22.02,22.05,3463359.273670558,2.2956,2.3008,2.2925,2.2956,3463359.2737
2008-03-19 09:30:00,22.14,22.14,22.02,22.06,2153696.4980544746,2.305,2.305,2.2925,2.2966,2153696.4981
2008-03-19 09:40:00,22.07,22.16,22.05,22.08,1594682.2308690012,2.2977,2.3071,2.2956,2.2987,1594682.2309
2008-03-19 09:50:00,22.09,22.17,22.04,22.17,2308365.758754864,2.2998,2.3081,2.2946,2.3081,2308365.7588
2008-03-19 10:00:00,22.17,22.17,22.09,22.14,1626459.1439688716,2.3081,2.3081,2.2998,2.305,1626459.144
2008-03-19 10:10:00,22.14,22.16,22.12,22.14,976653.6964980544,2.305,2.3071,2.3029,2.305,976653.6965
2008-03-19 10:20:00,22.14,22.2,22.12,22.13,1187743.1906614786,2.305,2.3112,2.3029,2.3039,1187743.1907
2008-03-19 10:30:00,22.13,22.15,22.12,22.13,1148508.430609598,2.3039,2.306,2.3029,2.3039,1148508.4306
2008-03-19 10:40:00,22.13,22.16,22.1,22.16,869649.8054474709,2.3039,2.3071,2.3008,2.3071,869649.8054
2008-03-19 10:50:00,22.16,22.2,22.15,22.17,1659208.8197146563,2.3071,2.3112,2.306,2.3081,1659208.8197
2008-03-19 11:00:00,22.17,22.2,22.17,22.2,1142671.8547341116,2.3081,2.3112,2.3081,2.3112,1142671.8547
2008-03-19 11:10:00,22.2,22.22,22.16,22.17,918287.9377431908,2.3112,2.3133,2.3071,2.3081,918287.9377
2008-03-19 11:20:00,22.17,22.19,22.16,22.16,667639.4293125811,2.3081,2.3102,2.3071,2.3071,667639.4293
2008-03-19 11:30:00,22.16,22.17,22.15,22.16,607003.8910505837,2.3071,2.3081,2.306,2.3071,607003.8911
2008-03-19 11:40:00,22.16,22.18,22.15,22.17,765888.4565499352,2.3071,2.3091,2.306,2.3081,765888.4565
2008-03-19 11:50:00,22.17,22.28,22.17,22.24,938715.953307393,2.3081,2.3195,2.3081,2.3154,938715.9533
2008-03-19 12:00:00,22.24,22.26,22.21,22.24,801880.6744487679,2.3154,2.3175,2.3123,2.3154,801880.6744
2008-03-19 12:10:00,22.24,22.26,22.22,22.25,524643.3203631648,2.3154,2.3175,2.3133,2.3164,524643.3204
2008-03-19 12:20:00,22.24,22.25,22.2,22.2,773994.8119325552,2.3154,2.3164,2.3112,2.3112,773994.8119
2008-03-19 12:30:00,22.2,22.2,22.17,22.18,493839.1699092088,2.3112,2.3112,2.3081,2.3091,493839.1699
2008-03-19 12:40:00,22.18,22.18,22.11,22.13,1207846.952010376,2.3091,2.3091,2.3018,2.3039,1207846.952
2008-03-19 12:50:00,22.13,22.17,22.11,22.14,978923.476005188,2.3039,2.3081,2.3018,2.305,978923.476
2008-03-19 13:00:00,22.13,22.16,22.11,22.15,559338.5214007782,2.3039,2.3071,2.3018,2.306,559338.5214
2008-03-19 13:10:00,22.15,22.15,22.12,22.15,909208.8197146564,2.306,2.306,2.3029,2.306,909208.8197
2008-03-19 13:20:00,22.15,22.16,22.1,22.11,723411.1543450064,2.306,2.3071,2.3008,2.3018,723411.1543
2008-03-19 13:30:00,22.11,22.12,22.1,22.1,519130.9987029832,2.3018,2.3029,2.3008,2.3008,519130.9987
2008-03-19 13:40:00,22.1,22.11,22.05,22.07,826848.2490272374,2.3008,2.3018,2.2956,2.2977,826848.249
2008-03-19 13:50:00,22.07,22.07,21.99,22.02,1169584.95460441,2.2977,2.2977,2.2894,2.2925,1169584.9546
2008-03-19 14:00:00,22.02,22.04,21.99,22.04,900778.2101167316,2.2925,2.2946,2.2894,2.2946,900778.2101
2008-03-19 14:10:00,22.04,22.06,21.98,22.02,885538.261997406,2.2946,2.2966,2.2883,2.2925,885538.262
2008-03-19 14:20:00,22.02,22.05,22.0,22.02,496108.9494163424,2.2925,2.2956,2.2904,2.2925,496108.9494
2008-03-19 14:30:00,22.02,22.03,21.94,21.96,737354.0856031128,2.2925,2.2935,2.2842,2.2862,737354.0856
2008-03-19 14:40:00,21.96,21.99,21.93,21.95,769779.5071335927,2.2862,2.2894,2.2831,2.2852,769779.5071
2008-03-19 14:50:00,21.95,21.99,21.92,21.97,872243.8391699092,2.2852,2.2894,2.2821,2.2873,872243.8392
2008-03-19 15:00:00,21.97,21.99,21.96,21.98,955252.9182879378,2.2873,2.2894,2.2862,2.2883,955252.9183
2008-03-19 15:10:00,21.98,21.98,21.91,21.93,1055123.2166018158,2.2883,2.2883,2.281,2.2831,1055123.2166
2008-03-19 15:20:00,21.93,21.95,21.88,21.89,1212062.2568093385,2.2831,2.2852,2.2779,2.2789,1212062.2568
2008-03-19 15:30:00,21.89,21.9,21.82,21.82,1722114.1374837873,2.2789,2.28,2.2717,2.2717,1722114.1375
2008-03-19 15:40:00,21.82,21.91,21.82,21.89,1541828.793774319,2.2717,2.281,2.2717,2.2789,1541828.7938
2008-03-19 15:50:00,21.89,21.9,21.76,21.79,3419260.7003891054,2.2789,2.28,2.2654,2.2685,3419260.7004
2008-03-20 09:30:00,21.83,21.9,21.59,21.63,10037613.488975355,2.2727,2.28,2.2477,2.2519,10037613.489
2008-03-20 09:40:00,21.63,21.71,21.61,21.69,1413424.1245136186,2.2519,2.2602,2.2498,2.2581,1413424.1245
2008-03-20 09:50:00,21.69,21.71,21.65,21.67,1001297.0168612192,2.2581,2.2602,2.254,2.256,1001297.0169
2008-03-20 10:00:00,21.68,21.73,21.66,21.72,1660505.8365758755,2.2571,2.2623,2.255,2.2612,1660505.8366
2008-03-20 10:10:00,21.72,21.79,21.7,21.73,1392671.8547341116,2.2612,2.2685,2.2592,2.2623,1392671.8547
2008-03-20 10:20:00,21.73,21.74,21.71,21.73,1101491.5693904022,2.2623,2.2633,2.2602,2.2623,1101491.5694
2008-03-20 10:30:00,21.72,21.76,21.71,21.74,830739.299610895,2.2612,2.2654,2.2602,2.2633,830739.2996
2008-03-20 10:40:00,21.74,21.77,21.73,21.74,770752.2697795072,2.2633,2.2665,2.2623,2.2633,770752.2698
2008-03-20 10:50:00,21.74,21.75,21.71,21.74,774967.5745784695,2.2633,2.2644,2.2602,2.2633,774967.5746
2008-03-20 11:00:00,21.73,21.74,21.72,21.73,649156.9390402075,2.2623,2.2633,2.2612,2.2623,649156.939
2008-03-20 11:10:00,21.72,21.75,21.71,21.75,528534.3709468223,2.2612,2.2644,2.2602,2.2644,528534.3709
2008-03-20 11:20:00,21.75,21.77,21.74,21.75,517509.7276264592,2.2644,2.2665,2.2633,2.2644,517509.7276
2008-03-20 11:30:00,21.75,21.76,21.73,21.74,559338.5214007782,2.2644,2.2654,2.2623,2.2633,559338.5214
2008-03-20 11:40:00,21.74,21.75,21.73,21.74,784370.9468223087,2.2633,2.2644,2.2623,2.2633,784370.9468
2008-03-20 11:50:00,21.74,21.74,21.73,21.74,657911.8028534371,2.2633,2.2633,2.2623,2.2633,657911.8029
2008-03-20 12:00:00,21.74,21.75,21.72,21.72,877756.1608300908,2.2633,2.2644,2.2612,2.2612,877756.1608
2008-03-20 12:10:00,21.72,21.73,21.66,21.68,702983.1387808041,2.2612,2.2623,2.255,2.2571,702983.1388
2008-03-20 12:20:00,21.68,21.69,21.67,21.68,593709.4682230869,2.2571,2.2581,2.256,2.2571,593709.4682
2008-03-20 12:30:00,21.68,21.69,21.63,21.63,776588.8456549936,2.2571,2.2581,2.2519,2.2519,776588.8457
2008-03-20 12:40:00,21.63,21.67,21.62,21.66,564202.3346303502,2.2519,2.256,2.2508,2.255,564202.3346
2008-03-20 12:50:00,21.66,21.68,21.65,21.66,301880.67444876785,2.255,2.2571,2.254,2.255,301880.6744
2008-03-20 13:00:00,21.66,21.69,21.65,21.67,383592.7367055772,2.255,2.2581,2.254,2.256,383592.7367
2008-03-20 13:10:00,21.67,21.68,21.67,21.68,470168.6121919585,2.256,2.2571,2.256,2.2571,470168.6122
2008-03-20 13:20:00,21.68,21.69,21.66,21.67,862516.2127107653,2.2571,2.2581,2.255,2.256,862516.2127
2008-03-20 13:30:00,21.67,21.71,21.66,21.68,718871.5953307393,2.256,2.2602,2.255,2.2571,718871.5953
2008-03-20 13:40:00,21.68,21.71,21.68,21.71,472438.3916990921,2.2571,2.2602,2.2571,2.2602,472438.3917
2008-03-20 13:50:00,21.71,21.72,21.7,21.71,668936.4461738003,2.2602,2.2612,2.2592,2.2602,668936.4462
2008-03-20 14:00:00,21.71,21.71,21.69,21.71,702658.8845654994,2.2602,2.2602,2.2581,2.2602,702658.8846
2008-03-20 14:10:00,21.71,21.71,21.67,21.68,916018.1582360571,2.2602,2.2602,2.256,2.2571,916018.1582
2008-03-20 14:20:00,21.69,21.7,21.65,21.69,901426.7185473412,2.2581,2.2592,2.254,2.2581,901426.7185
2008-03-20 14:30:00,21.68,21.71,21.68,21.71,595006.4850843061,2.2571,2.2602,2.2571,2.2602,595006.4851
2008-03-20 14:40:00,21.71,21.71,21.68,21.7,555447.4708171206,2.2602,2.2602,2.2571,2.2592,555447.4708
2008-03-20 14:50:00,21.7,21.7,21.68,21.68,1070363.164721141,2.2592,2.2592,2.2571,2.2571,1070363.1647
2008-03-20 15:00:00,21.68,21.71,21.66,21.67,996757.457846952,2.2571,2.2602,2.255,2.256,996757.4578
2008-03-20 15:10:00,21.67,21.67,21.65,21.67,971465.6290531775,2.256,2.256,2.254,2.256,971465.6291
2008-03-20 15:20:00,21.66,21.7,21.64,21.66,1401750.972762646,2.255,2.2592,2.2529,2.255,1401750.9728
2008-03-20 15:30:00,21.66,21.67,21.65,21.65,1262970.168612192,2.255,2.256,2.254,2.254,1262970.1686
2008-03-20 15:40:00,21.66,21.67,21.62,21.63,1948443.579766537,2.255,2.256,2.2508,2.2519,1948443.5798
2008-03-20 15:50:00,21.63,21.83,21.63,21.69,2996757.457846952,2.2519,2.2727,2.2519,2.2581,2996757.4578
2008-03-24 09:30:00,21.98,22.23,21.98,22.19,2294747.0817120625,2.2883,2.3143,2.2883,2.3102,2294747.0817
2008-03-24 09:40:00,22.19,22.21,22.14,22.2,1148184.176394293,2.3102,2.3123,2.305,2.3112,1148184.1764
2008-03-24 09:50:00,22.2,22.2,22.12,22.18,647859.9221789883,2.3112,2.3112,2.3029,2.3091,647859.9222
2008-03-24 10:00:00,22.19,22.21,22.11,22.15,1248378.728923476,2.3102,2.3123,2.3018,2.306,1248378.7289
2008-03-24 10:10:00,22.15,22.19,22.11,22.13,825226.9779507134,2.306,2.3102,2.3018,2.3039,825226.978
2008-03-24 10:20:00,22.12,22.13,22.08,22.08,638456.5499351491,2.3029,2.3039,2.2987,2.2987,638456.5499
2008-03-24 10:30:00,22.08,22.13,22.07,22.12,784695.2010376136,2.2987,2.3039,2.2977,2.3029,784695.201
2008-03-24 10:40:00,22.12,22.16,22.11,22.15,719195.8495460441,2.3029,2.3071,2.3018,2.306,719195.8495
2008-03-24 10:50:00,22.16,22.16,22.12,22.12,1155317.7691309988,2.3071,2.3071,2.3029,2.3029,1155317.7691
2008-03-24 11:00:00,22.12,22.13,22.06,22.07,867704.2801556421,2.3029,2.3039,2.2966,2.2977,867704.2802
2008-03-24 11:10:00,22.07,22.09,22.07,22.08,458495.46044098574,2.2977,2.2998,2.2977,2.2987,458495.4604
2008-03-24 11:20:00,22.09,22.09,22.05,22.06,414721.1413748379,2.2998,2.2998,2.2956,2.2966,414721.1414
2008-03-24 11:30:00,22.06,22.08,22.05,22.08,518158.2360570688,2.2966,2.2987,2.2956,2.2987,518158.2361
2008-03-24 11:40:00,22.08,22.13,22.08,22.12,594357.9766536965,2.2987,2.3039,2.2987,2.3029,594357.9767
2008-03-24 11:50:00,22.12,22.16,22.12,22.16,622568.093385214,2.3029,2.3071,2.3029,2.3071,622568.0934
2008-03-24 12:00:00,22.16,22.17,22.14,22.16,442607.0038910506,2.3071,2.3081,2.305,2.3071,442607.0039
2008-03-24 12:10:00,22.16,22.18,22.14,22.16,575875.486381323,2.3071,2.3091,2.305,2.3071,575875.4864
2008-03-24 12:20:00,22.16,22.16,22.12,22.12,356031.1284046693,2.3071,2.3071,2.3029,2.3029,356031.1284
2008-03-24 12:30:00,22.12,22.15,22.1,22.15,548962.3865110247,2.3029,2.306,2.3008,2.306,548962.3865
2008-03-24 12:40:00,22.15,22.18,22.13,22.16,265239.9481193256,2.306,2.3091,2.3039,2.3071,265239.9481
2008-03-24 12:50:00,22.16,22.19,22.15,22.16,367380.0259403372,2.3071,2.3102,2.306,2.3071,367380.0259
2008-03-24 13:00:00,22.16,22.16,22.14,22.15,213683.5278858625,2.3071,2.3071,2.305,2.306,213683.5279
2008-03-24 13:10:00,22.15,22.16,22.15,22.15,250648.5084306096,2.306,2.3071,2.306,2.306,250648.5084
2008-03-24 13:20:00,22.15,22.16,22.14,22.15,324902.72373540857,2.306,2.3071,2.305,2.306,324902.7237
2008-03-24 13:30:00,22.15,22.16,22.14,22.16,258754.8638132296,2.306,2.3071,2.305,2.3071,258754.8638
2008-03-24 13:40:00,22.16,22.17,22.14,22.17,375810.635538262,2.3071,2.3081,2.305,2.3081,375810.6355
2008-03-24 13:50:00,22.17,22.18,22.15,22.17,442607.0038910506,2.3081,2.3091,2.306,2.3081,442607.0039
2008-03-24 14:00:00,22.17,22.17,22.14,22.17,551556.420233463,2.3081,2.3081,2.305,2.3081,551556.4202
2008-03-24 14:10:00,22.17,22.19,22.16,22.19,653696.4980544747,2.3081,2.3102,2.3071,2.3102,653696.4981
2008-03-24 14:20:00,22.19,22.2,22.18,22.2,566796.3683527886,2.3102,2.3112,2.3091,2.3112,566796.3684
2008-03-24 14:30:00,22.19,22.2,22.16,22.2,630025.9403372244,2.3102,2.3112,2.3071,2.3112,630025.9403
2008-03-24 14:40:00,22.2,22.2,22.16,22.16,428339.8184176394,2.3112,2.3112,2.3071,2.3071,428339.8184
2008-03-24 14:50:00,22.16,22.17,22.14,22.16,658560.3112840467,2.3071,2.3081,2.305,2.3071,658560.3113
2008-03-24 15:00:00,22.16,22.18,22.14,22.15,829118.0285343709,2.3071,2.3091,2.305,2.306,829118.0285
2008-03-24 15:10:00,22.16,22.16,22.14,22.14,705252.9182879378,2.3071,2.3071,2.305,2.305,705252.9183
2008-03-24 15:20:00,22.14,22.16,22.13,22.13,649156.9390402075,2.305,2.3071,2.3039,2.3039,649156.939
2008-03-24 15:30:00,22.13,22.16,22.11,22.14,1869325.551232166,2.3039,2.3071,2.3018,2.305,1869325.5512
2008-03-24 15:40:00,22.13,22.15,22.09,22.1,1861219.195849546,2.3039,2.306,2.2998,2.3008,1861219.1958
2008-03-24 15:50:00,22.1,22.14,22.09,22.14,1653372.24383917,2.3008,2.305,2.2998,2.305,1653372.2438
2008-03-25 09:30:00,22.07,22.17,22.06,22.16,1576848.2490272373,2.2977,2.3081,2.2966,2.3071,1576848.249
2008-03-25 09:40:00,22.16,22.23,22.15,22.23,1392023.346303502,2.3071,2.3143,2.306,2.3143,1392023.3463
2008-03-25 09:50:00,22.23,22.25,22.18,22.19,1083009.0791180285,2.3143,2.3164,2.3091,2.3102,1083009.0791
2008-03-25 10:00:00,22.19,22.2,22.15,22.17,1040207.5226977952,2.3102,2.3112,2.306,2.3081,1040207.5227
2008-03-25 10:10:00,22.17,22.19,22.16,22.16,1079118.028534371,2.3081,2.3102,2.3071,2.3071,1079118.0285
2008-03-25 10:20:00,22.16,22.18,22.14,22.15,680933.8521400779,2.3071,2.3091,2.305,2.306,680933.8521
2008-03-25 10:30:00,22.16,22.19,22.14,22.19,599546.0440985733,2.3071,2.3102,2.305,2.3102,599546.0441
2008-03-25 10:40:00,22.19,22.22,22.16,22.17,726329.4422827497,2.3102,2.3133,2.3071,2.3081,726329.4423
2008-03-25 10:50:00,22.17,22.19,22.1,22.18,1201037.6134889754,2.3081,2.3102,2.3008,2.3091,1201037.6135
2008-03-25 11:00:00,22.18,22.2,22.16,22.18,463359.2736705577,2.3091,2.3112,2.3071,2.3091,463359.2737
2008-03-25 11:10:00,22.18,22.27,22.17,22.25,924448.767833982,2.3091,2.3185,2.3081,2.3164,924448.7678
2008-03-25 11:20:00,22.25,22.3,22.22,22.27,841115.4345006485,2.3164,2.3216,2.3133,2.3185,841115.4345
2008-03-25 11:30:00,22.27,22.34,22.24,22.3,1457522.6977950714,2.3185,2.3258,2.3154,2.3216,1457522.6978
2008-03-25 11:40:00,22.3,22.31,22.27,22.29,968223.0869001296,2.3216,2.3227,2.3185,2.3206,968223.0869
2008-03-25 11:50:00,22.29,22.31,22.28,22.28,1090791.1802853437,2.3206,2.3227,2.3195,2.3195,1090791.1803
2008-03-25 12:00:00,22.28,22.3,22.27,22.29,930933.852140078,2.3195,2.3216,2.3185,2.3206,930933.8521
2008-03-25 12:10:00,22.29,22.31,22.28,22.29,534046.6926070038,2.3206,2.3227,2.3195,2.3206,534046.6926
2008-03-25 12:20:00,22.3,22.31,22.18,22.19,1125810.635538262,2.3216,2.3227,2.3091,2.3102,1125810.6355
2008-03-25 12:30:00,22.19,22.2,22.16,22.19,550259.4033722439,2.3102,2.3112,2.3071,2.3102,550259.4034
2008-03-25 12:40:00,22.19,22.22,22.17,22.22,500648.5084306096,2.3102,2.3133,2.3081,2.3133,500648.5084
2008-03-25 12:50:00,22.22,22.28,22.21,22.26,640726.3294422828,2.3133,2.3195,2.3123,2.3175,640726.3294
2008-03-25 13:00:00,22.26,22.28,22.23,22.24,358949.41634241247,2.3175,2.3195,2.3143,2.3154,358949.4163
2008-03-25 13:10:00,22.24,22.26,22.2,22.21,656939.0402075227,2.3154,2.3175,2.3112,2.3123,656939.0402
2008-03-25 13:20:00,22.21,22.23,22.21,22.23,633916.990920882,2.3123,2.3143,2.3123,2.3143,633916.9909
2008-03-25 13:30:00,22.23,22.25,22.22,22.22,493514.915693904,2.3143,2.3164,2.3133,2.3133,493514.9157
2008-03-25 13:40:00,22.22,22.23,22.2,22.23,379701.6861219196,2.3133,2.3143,2.3112,2.3143,379701.6861
2008-03-25 13:50:00,22.23,22.24,22.21,22.23,470817.1206225681,2.3143,2.3154,2.3123,2.3143,470817.1206
2008-03-25 14:00:00,22.22,22.28,22.22,22.27,1075875.486381323,2.3133,2.3195,2.3133,2.3185,1075875.4864
2008-03-25 14:10:00,22.28,22.31,22.27,22.31,437418.9364461738,2.3195,2.3227,2.3185,2.3227,437418.9364
2008-03-25 14:20:00,22.31,22.33,22.3,22.32,734435.7976653697,2.3227,2.3248,2.3216,2.3237,734435.7977
2008-03-25 14:30:00,22.31,22.33,22.31,22.33,581387.8080415046,2.3227,2.3248,2.3227,2.3248,581387.808
2008-03-25 14:40:00,22.33,22.42,22.31,22.42,973735.4085603112,2.3248,2.3341,2.3227,2.3341,973735.4086
2008-03-25 14:50:00,22.42,22.5,22.4,22.49,1403696.4980544748,2.3341,2.3425,2.332,2.3414,1403696.4981
2008-03-25 15:00:00,22.49,22.5,22.48,22.49,1060959.7924773025,2.3414,2.3425,2.3404,2.3414,1060959.7925
2008-03-25 15:10:00,22.49,22.51,22.48,22.5,959143.9688715952,2.3414,2.3435,2.3404,2.3425,959143.9689
2008-03-25 15:20:00,22.5,22.53,22.49,22.53,1100194.552529183,2.3425,2.3456,2.3414,2.3456,1100194.5525
2008-03-25 15:30:00,22.53,22.55,22.51,22.53,1129053.17769131,2.3456,2.3477,2.3435,2.3456,1129053.1777
2008-03-25 15:40:00,22.53,22.61,22.5,22.56,2971141.374837873,2.3456,2.3539,2.3425,2.3487,2971141.3748
2008-03-25 15:50:00,22.57,22.61,22.53,22.59,3867055.771725033,2.3497,2.3539,2.3456,2.3518,3867055.7717
2008-03-26 09:30:00,22.48,22.67,22.48,22.58,2620298.3138780803,2.3404,2.3602,2.3404,2.3508,2620298.3139
2008-03-26 09:40:00,22.58,22.59,22.53,22.55,1117055.7717250325,2.3508,2.3518,2.3456,2.3477,1117055.7717
2008-03-26 09:50:00,22.55,22.58,22.53,22.53,954604.4098573282,2.3477,2.3508,2.3456,2.3456,954604.4099
2008-03-26 10:00:00,22.53,22.55,22.43,22.45,1464980.5447470818,2.3456,2.3477,2.3352,2.3372,1464980.5447
2008-03-26 10:10:00,22.45,22.51,22.43,22.48,644293.1258106355,2.3372,2.3435,2.3352,2.3404,644293.1258
2008-03-26 10:20:00,22.48,22.54,22.45,22.53,843060.9597924773,2.3404,2.3466,2.3372,2.3456,843060.9598
2008-03-26 10:30:00,22.53,22.53,22.48,22.49,683852.140077821,2.3456,2.3456,2.3404,2.3414,683852.1401
2008-03-26 10:40:00,22.49,22.54,22.47,22.5,1025616.0830090792,2.3414,2.3466,2.3393,2.3425,1025616.083
2008-03-26 10:50:00,22.5,22.52,22.45,22.52,664721.1413748378,2.3425,2.3445,2.3372,2.3445,664721.1414
2008-03-26 11:00:00,22.51,22.56,22.5,22.54,1071011.673151751,2.3435,2.3487,2.3425,2.3466,1071011.6732
2008-03-26 11:10:00,22.55,22.56,22.49,22.51,453307.392996109,2.3477,2.3487,2.3414,2.3435,453307.393
2008-03-26 11:20:00,22.51,22.57,22.49,22.54,408560.3112840467,2.3435,2.3497,2.3414,2.3466,408560.3113
2008-03-26 11:30:00,22.54,22.56,22.53,22.55,228923.47600518807,2.3466,2.3487,2.3456,2.3477,228923.476
2008-03-26 11:40:00,22.55,22.59,22.54,22.59,1395590.1426718547,2.3477,2.3518,2.3466,2.3518,1395590.1427
2008-03-26 11:50:00,22.58,22.61,22.57,22.57,552529.1828793774,2.3508,2.3539,2.3497,2.3497,552529.1829
2008-03-26 12:00:00,22.58,22.61,22.57,22.6,605706.8741893645,2.3508,2.3539,2.3497,2.3529,605706.8742
2008-03-26 12:10:00,22.6,22.6,22.53,22.55,1010376.1348897537,2.3529,2.3529,2.3456,2.3477,1010376.1349
2008-03-26 12:20:00,22.55,22.58,22.53,22.55,719195.8495460441,2.3477,2.3508,2.3456,2.3477,719195.8495
2008-03-26 12:30:00,22.55,22.57,22.51,22.51,284695.2010376135,2.3477,2.3497,2.3435,2.3435,284695.201
2008-03-26 12:40:00,22.51,22.54,22.51,22.53,464007.7821011673,2.3435,2.3466,2.3435,2.3456,464007.7821
2008-03-26 12:50:00,22.53,22.55,22.52,22.53,180933.85214007783,2.3456,2.3477,2.3445,2.3456,180933.8521
2008-03-26 13:00:00,22.53,22.56,22.53,22.55,309987.0298313878,2.3456,2.3487,2.3456,2.3477,309987.0298
2008-03-26 13:10:00,22.55,22.62,22.55,22.61,392347.6005188068,2.3477,2.3549,2.3477,2.3539,392347.6005
2008-03-26 13:20:00,22.61,22.61,22.57,22.6,462386.5110246433,2.3539,2.3539,2.3497,2.3529,462386.511
2008-03-26 13:30:00,22.6,22.6,22.54,22.56,2054474.7081712063,2.3529,2.3529,2.3466,2.3487,2054474.7082
2008-03-26 13:40:00,22.56,22.56,22.53,22.54,523346.3035019455,2.3487,2.3487,2.3456,2.3466,523346.3035
2008-03-26 13:50:00,22.54,22.55,22.54,22.55,552853.4370946822,2.3466,2.3477,2.3466,2.3477,552853.4371
2008-03-26 14:00:00,22.54,22.56,22.53,22.54,571335.9273670558,2.3466,2.3487,2.3456,2.3466,571335.9274
2008-03-26 14:10:00,22.54,22.57,22.53,22.55,468547.34111543454,2.3466,2.3497,2.3456,2.3477,468547.3411
2008-03-26 14:20:00,22.55,22.56,22.48,22.48,490272.37354085606,2.3477,2.3487,2.3404,2.3404,490272.3735
2008-03-26 14:30:00,22.48,22.53,22.48,22.49,369325.551232166,2.3404,2.3456,2.3404,2.3414,369325.5512
2008-03-26 14:40:00,22.49,22.54,22.47,22.53,542477.3022049287,2.3414,2.3466,2.3393,2.3456,542477.3022
2008-03-26 14:50:00,22.53,22.56,22.5,22.55,638132.2957198444,2.3456,2.3487,2.3425,2.3477,638132.2957
2008-03-26 15:00:00,22.55,22.57,22.51,22.53,1034046.692607004,2.3477,2.3497,2.3435,2.3456,1034046.6926
2008-03-26 15:10:00,22.53,22.55,22.49,22.51,504215.3047989624,2.3456,2.3477,2.3414,2.3435,504215.3048
2008-03-26 15:20:00,22.51,22.53,22.5,22.51,640726.3294422828,2.3435,2.3456,2.3425,2.3435,640726.3294
2008-03-26 15:30:00,22.51,22.53,22.49,22.5,843709.4682230869,2.3435,2.3456,2.3414,2.3425,843709.4682
2008-03-26 15:40:00,22.5,22.53,22.49,22.51,967250.3242542152,2.3425,2.3456,2.3414,2.3435,967250.3243
2008-03-26 15:50:00,22.51,22.58,22.48,22.52,2767833.981841764,2.3435,2.3508,2.3404,2.3445,2767833.9818
2008-03-27 09:30:00,22.58,22.64,22.56,22.59,1343385.214007782,2.3508,2.357,2.3487,2.3518,1343385.214
2008-03-27 09:40:00,22.59,22.64,22.52,22.61,902075.2269779508,2.3518,2.357,2.3445,2.3539,902075.227
2008-03-27 09:50:00,22.61,22.66,22.58,22.65,1336900.129701686,2.3539,2.3591,2.3508,2.3581,1336900.1297
2008-03-27 10:00:00,22.64,22.69,22.64,22.66,1296044.0985732814,2.357,2.3622,2.357,2.3591,1296044.0986
2008-03-27 10:10:00,22.66,22.67,22.59,22.61,1194876.7833981842,2.3591,2.3602,2.3518,2.3539,1194876.7834
2008-03-27 10:20:00,22.61,22.65,22.59,22.6,1214332.036316472,2.3539,2.3581,2.3518,2.3529,1214332.0363
2008-03-27 10:30:00,22.6,22.63,22.56,22.62,1124189.364461738,2.3529,2.356,2.3487,2.3549,1124189.3645
2008-03-27 10:40:00,22.61,22.63,22.58,22.61,899156.9390402075,2.3539,2.356,2.3508,2.3539,899156.939
2008-03-27 10:50:00,22.61,22.66,22.61,22.63,663099.8702983139,2.3539,2.3591,2.3539,2.356,663099.8703
2008-03-27 11:00:00,22.63,22.64,22.6,22.63,628404.6692607003,2.356,2.357,2.3529,2.356,628404.6693
2008-03-27 11:10:00,22.63,22.66,22.62,22.65,735084.3060959793,2.356,2.3591,2.3549,2.3581,735084.3061
2008-03-27 11:20:00,22.65,22.67,22.63,22.63,559014.2671854735,2.3581,2.3602,2.356,2.356,559014.2672
2008-03-27 11:30:00,22.63,22.64,22.61,22.61,677691.3099870299,2.356,2.357,2.3539,2.3539,677691.31
2008-03-27 11:40:00,22.62,22.63,22.61,22.62,5616731.517509728,2.3549,2.356,2.3539,2.3549,5616731.5175
2008-03-27 11:50:00,22.61,22.63,22.61,22.63,3796044.0985732814,2.3539,2.356,2.3539,2.356,3796044.0986
2008-03-27 12:00:00,22.63,22.64,22.62,22.63,448767.8339818418,2.356,2.357,2.3549,2.356,448767.834
2008-03-27 12:10:00,22.63,22.65,22.63,22.65,803501.9455252918,2.356,2.3581,2.356,2.3581,803501.9455
2008-03-27 12:20:00,22.65,22.66,22.64,22.65,5353112.840466926,2.3581,2.3591,2.357,2.3581,5353112.8405
2008-03-27 12:30:00,22.65,22.67,22.64,22.67,881647.2114137484,2.3581,2.3602,2.357,2.3602,881647.2114
2008-03-27 12:40:00,22.67,22.71,22.67,22.7,856679.6368352788,2.3602,2.3643,2.3602,2.3633,856679.6368
2008-03-27 12:50:00,22.7,22.72,22.68,22.71,455252.91828793776,2.3633,2.3654,2.3612,2.3643,455252.9183
2008-03-27 13:00:00,22.71,22.75,22.71,22.73,1115110.2464332036,2.3643,2.3685,2.3643,2.3664,1115110.2464
2008-03-27 13:10:00,22.73,22.73,22.71,22.71,585927.3670557718,2.3664,2.3664,2.3643,2.3643,585927.3671
2008-03-27 13:20:00,22.71,22.77,22.71,22.77,748378.7289234761,2.3643,2.3706,2.3643,2.3706,748378.7289
2008-03-27 13:30:00,22.77,22.78,22.71,22.74,936770.4280155642,2.3706,2.3716,2.3643,2.3674,936770.428
2008-03-27 13:40:00,22.74,22.76,22.72,22.75,1023346.3035019456,2.3674,2.3695,2.3654,2.3685,1023346.3035
2008-03-27 13:50:00,22.75,22.78,22.74,22.77,664721.1413748378,2.3685,2.3716,2.3674,2.3706,664721.1414
2008-03-27 14:00:00,22.77,22.77,22.7,22.72,678988.3268482491,2.3706,2.3706,2.3633,2.3654,678988.3268
2008-03-27 14:10:00,22.72,22.73,22.7,22.71,627431.906614786,2.3654,2.3664,2.3633,2.3643,627431.9066
2008-03-27 14:20:00,22.71,22.75,22.69,22.73,649156.9390402075,2.3643,2.3685,2.3622,2.3664,649156.939
2008-03-27 14:30:00,22.73,22.78,22.72,22.78,859273.6705577173,2.3664,2.3716,2.3654,2.3716,859273.6706
2008-03-27 14:40:00,22.78,22.79,22.77,22.78,832684.8249027238,2.3716,2.3726,2.3706,2.3716,832684.8249
2008-03-27 14:50:00,22.78,22.79,22.7,22.7,929312.5810635538,2.3716,2.3726,2.3633,2.3633,929312.5811
2008-03-27 15:00:00,22.69,22.72,22.69,22.69,820363.1647211413,2.3622,2.3654,2.3622,2.3622,820363.1647
2008-03-27 15:10:00,22.69,22.7,22.64,22.65,3335278.8586251624,2.3622,2.3633,2.357,2.3581,3335278.8586
2008-03-27 15:20:00,22.66,22.67,22.65,22.66,810311.2840466927,2.3591,2.3602,2.3581,2.3591,810311.284
2008-03-27 15:30:00,22.66,22.66,22.58,22.58,927691.30998703,2.3591,2.3591,2.3508,2.3508,927691.31
2008-03-27 15:40:00,22.58,22.64,22.58,22.62,1197795.0713359274,2.3508,2.357,2.3508,2.3549,1197795.0713
2008-03-27 15:50:00,22.62,22.62,22.54,22.6,2797341.115434501,2.3549,2.3549,2.3466,2.3529,2797341.1154
2008-03-28 09:30:00,22.7,22.81,22.61,22.76,1259403.372243839,2.3633,2.3747,2.3539,2.3695,1259403.3722
2008-03-28 09:40:00,22.76,22.8,22.69,22.77,1182879.3774319063,2.3695,2.3737,2.3622,2.3706,1182879.3774
2008-03-28 09:50:00,22.77,22.8,22.77,22.79,1238975.3566796368,2.3706,2.3737,2.3706,2.3726,1238975.3567
2008-03-28 10:00:00,22.79,22.82,22.74,22.82,1441958.495460441,2.3726,2.3758,2.3674,2.3758,1441958.4955
2008-03-28 10:10:00,22.82,22.87,22.82,22.85,933203.6316472114,2.3758,2.381,2.3758,2.3789,933203.6316
2008-03-28 10:20:00,22.85,22.9,22.85,22.89,1133916.990920882,2.3789,2.3841,2.3789,2.3831,1133916.9909
2008-03-28 10:30:00,22.89,22.9,22.85,22.86,835278.8586251622,2.3831,2.3841,2.3789,2.3799,835278.8586
2008-03-28 10:40:00,22.86,22.9,22.83,22.88,749675.7457846953,2.3799,2.3841,2.3768,2.382,749675.7458
2008-03-28 10:50:00,22.88,22.91,22.86,22.91,1182879.3774319063,2.382,2.3851,2.3799,2.3851,1182879.3774
2008-03-28 11:00:00,22.91,22.92,22.87,22.9,1066472.1141374838,2.3851,2.3862,2.381,2.3841,1066472.1141
2008-03-28 11:10:00,22.9,22.91,22.87,22.87,1050583.6575875487,2.3841,2.3851,2.381,2.381,1050583.6576
2008-03-28 11:20:00,22.87,22.99,22.86,22.95,1619001.2970168612,2.381,2.3935,2.3799,2.3893,1619001.297
2008-03-28 11:30:00,22.95,22.96,22.93,22.96,866407.2632944229,2.3893,2.3903,2.3872,2.3903,866407.2633
2008-03-28 11:40:00,22.96,23.0,22.95,22.98,856355.3826199741,2.3903,2.3945,2.3893,2.3924,856355.3826
2008-03-28 11:50:00,22.98,23.0,22.96,22.98,973735.4085603112,2.3924,2.3945,2.3903,2.3924,973735.4086
2008-03-28 12:00:00,22.98,22.99,22.93,22.95,901750.972762646,2.3924,2.3935,2.3872,2.3893,901750.9728
2008-03-28 12:10:00,22.95,22.96,22.9,22.91,741245.1361867704,2.3893,2.3903,2.3841,2.3851,741245.1362
2008-03-28 12:20:00,22.91,22.98,22.91,22.96,1001621.271076524,2.3851,2.3924,2.3851,2.3903,1001621.2711
2008-03-28 12:30:00,22.96,22.98,22.92,22.93,1221141.3748378728,2.3903,2.3924,2.3862,2.3872,1221141.3748
2008-03-28 12:40:00,22.93,22.94,22.9,22.92,547665.3696498055,2.3872,2.3883,2.3841,2.3862,547665.3696
2008-03-28 12:50:00,22.92,22.96,22.91,22.95,446173.80025940336,2.3862,2.3903,2.3851,2.3893,446173.8003
2008-03-28 13:00:00,22.96,22.99,22.95,22.98,795071.3359273671,2.3903,2.3935,2.3893,2.3924,795071.3359
2008-03-28 13:10:00,22.98,22.98,22.95,22.97,493514.915693904,2.3924,2.3924,2.3893,2.3914,493514.9157
2008-03-28 13:20:00,22.97,22.99,22.95,22.99,592736.7055771726,2.3914,2.3935,2.3893,2.3935,592736.7056
2008-03-28 13:30:00,22.99,23.0,22.98,23.0,449740.5966277562,2.3935,2.3945,2.3924,2.3945,449740.5966
2008-03-28 13:40:00,23.0,23.0,22.96,22.97,419909.20881971467,2.3945,2.3945,2.3903,2.3914,419909.2088
2008-03-28 13:50:00,22.97,22.99,22.95,22.98,553177.691309987,2.3914,2.3935,2.3893,2.3924,553177.6913
2008-03-28 14:00:00,22.99,22.99,22.94,22.94,690661.4785992218,2.3935,2.3935,2.3883,2.3883,690661.4786
2008-03-28 14:10:00,22.94,22.96,22.91,22.92,738326.8482490273,2.3883,2.3903,2.3851,2.3862,738326.8482
2008-03-28 14:20:00,22.92,22.92,22.88,22.91,810311.2840466927,2.3862,2.3862,2.382,2.3851,810311.284
2008-03-28 14:30:00,22.92,22.92,22.82,22.85,1004539.5590142672,2.3862,2.3862,2.3758,2.3789,1004539.559
2008-03-28 14:40:00,22.85,22.86,22.8,22.84,918936.4461738004,2.3789,2.3799,2.3737,2.3778,918936.4462
2008-03-28 14:50:00,22.84,22.86,22.81,22.86,782101.1673151751,2.3778,2.3799,2.3747,2.3799,782101.1673
2008-03-28 15:00:00,22.86,22.86,22.82,22.82,833657.5875486381,2.3799,2.3799,2.3758,2.3758,833657.5875
2008-03-28 15:10:00,22.82,22.85,22.75,22.78,906614.785992218,2.3758,2.3789,2.3685,2.3716,906614.786
2008-03-28 15:20:00,22.78,22.81,22.78,22.79,561608.3009079118,2.3716,2.3747,2.3716,2.3726,561608.3009
2008-03-28 15:30:00,22.8,22.8,22.73,22.74,880998.7029831388,2.3737,2.3737,2.3664,2.3674,880998.703
2008-03-28 15:40:00,22.74,22.8,22.72,22.76,1723735.4085603114,2.3674,2.3737,2.3654,2.3695,1723735.4086
2008-03-28 15:50:00,22.76,22.76,22.67,22.76,3085927.367055772,2.3695,2.3695,2.3602,2.3695,3085927.3671
2008-03-31 08:00:00,22.64,22.75,22.64,22.75,2700.0,7.7167,7.7542,7.7167,7.7542,2700.0
2008-03-31 08:10:00,22.75,22.77,22.68,22.68,3000.0,7.7542,7.761,7.7303,7.7303,3000.0
2008-03-31 08:20:00,22.69,22.69,22.59,22.59,2700.0,7.7337,7.7337,7.6996,7.6996,2700.0
2008-03-31 08:30:00,22.52,22.6,22.52,22.59,1100.0,7.6758,7.7031,7.6758,7.6996,1100.0
2008-03-31 08:40:00,22.6,22.6,22.58,22.6,1700.0,7.7031,7.7031,7.6962,7.7031,1700.0
2008-03-31 08:50:00,22.58,22.64,22.58,22.64,500.0,7.6962,7.7167,7.6962,7.7167,500.0
2008-03-31 09:00:00,22.64,22.65,22.6,22.6,2600.0,7.7167,7.7201,7.7031,7.7031,2600.0
2008-03-31 09:10:00,22.58,22.7,22.58,22.7,14900.0,7.6962,7.7371,7.6962,7.7371,14900.0
2008-03-31 09:20:00,22.75,23.12,22.75,23.12,41100.0,7.7542,7.8803,7.7542,7.8803,41100.0
2008-03-31 09:30:00,23.12,23.72,22.81,22.84,1660900.0,7.8803,8.0848,7.7746,7.7849,1660900.0
2008-03-31 09:40:00,22.85,23.34,22.8,23.28,1006200.0,7.7883,7.9553,7.7712,7.9348,1006200.0
2008-03-31 09:50:00,23.29,23.37,22.94,23.06,1085000.0,7.9382,7.9655,7.8189,7.8598,1085000.0
2008-03-31 10:00:00,23.07,23.35,22.86,22.98,1023400.0,7.8633,7.9587,7.7917,7.8326,1023400.0
2008-03-31 10:10:00,22.98,23.05,22.85,22.92,677000.0,7.8326,7.8564,7.7883,7.8121,677000.0
2008-03-31 10:20:00,22.91,23.16,22.89,23.1,821900.0,7.8087,7.8939,7.8019,7.8735,821900.0
2008-03-31 10:30:00,23.1,23.12,23.0,23.03,622600.0,7.8735,7.8803,7.8394,7.8496,622600.0
2008-03-31 10:40:00,23.0,23.04,22.97,23.0,402300.0,7.8394,7.853,7.8292,7.8394,402300.0
2008-03-31 10:50:00,23.01,23.02,22.91,22.98,560200.0,7.8428,7.8462,7.8087,7.8326,560200.0
2008-03-31 11:00:00,22.97,22.97,22.85,22.85,400600.0,7.8292,7.8292,7.7883,7.7883,400600.0
2008-03-31 11:10:00,22.85,22.9,22.84,22.86,269200.0,7.7883,7.8053,7.7849,7.7917,269200.0
2008-03-31 11:20:00,22.86,22.89,22.82,22.84,357900.0,7.7917,7.8019,7.778,7.7849,357900.0
2008-03-31 11:30:00,22.83,22.84,22.64,22.65,590100.0,7.7815,7.7849,7.7167,7.7201,590100.0
2008-03-31 11:40:00,22.65,22.81,22.65,22.78,443300.0,7.7201,7.7746,7.7201,7.7644,443300.0
2008-03-31 11:50:00,22.78,22.84,22.75,22.77,389800.0,7.7644,7.7849,7.7542,7.761,389800.0
2008-03-31 12:00:00,22.78,22.82,22.75,22.77,377600.0,7.7644,7.778,7.7542,7.761,377600.0
2008-03-31 12:10:00,22.77,22.83,22.75,22.77,275100.0,7.761,7.7815,7.7542,7.761,275100.0
2008-03-31 12:20:00,22.78,22.96,22.78,22.94,347600.0,7.7644,7.8258,7.7644,7.8189,347600.0
2008-03-31 12:30:00,22.94,22.98,22.86,22.94,514100.0,7.8189,7.8326,7.7917,7.8189,514100.0
2008-03-31 12:40:00,22.95,22.96,22.9,22.93,338400.0,7.8224,7.8258,7.8053,7.8155,338400.0
2008-03-31 12:50:00,22.93,22.98,22.9,22.92,353300.0,7.8155,7.8326,7.8053,7.8121,353300.0
2008-03-31 13:00:00,22.91,22.92,22.77,22.81,799200.0,7.8087,7.8121,7.761,7.7746,799200.0
2008-03-31 13:10:00,22.82,22.83,22.76,22.77,707300.0,7.778,7.7815,7.7576,7.761,707300.0
2008-03-31 13:20:00,22.77,22.81,22.7,22.72,844200.0,7.761,7.7746,7.7371,7.744,844200.0
2008-03-31 13:30:00,22.72,22.73,22.56,22.65,706700.0,7.744,7.7474,7.6894,7.7201,706700.0
2008-03-31 13:40:00,22.65,22.7,22.54,22.57,579600.0,7.7201,7.7371,7.6826,7.6928,579600.0
2008-03-31 13:50:00,22.57,22.62,22.56,22.58,750300.0,7.6928,7.7099,7.6894,7.6962,750300.0
2008-03-31 14:00:00,22.59,22.65,22.47,22.51,912100.0,7.6996,7.7201,7.6587,7.6724,912100.0
2008-03-31 14:10:00,22.51,22.53,22.42,22.51,579700.0,7.6724,7.6792,7.6417,7.6724,579700.0
2008-03-31 14:20:00,22.51,22.53,22.22,22.24,850500.0,7.6724,7.6792,7.5735,7.5804,850500.0
2008-03-31 14:30:00,22.24,22.26,21.95,21.99,771200.0,7.5804,7.5872,7.4815,7.4951,771200.0
2008-03-31 14:40:00,21.99,22.26,21.98,22.26,689900.0,7.4951,7.5872,7.4917,7.5872,689900.0
2008-03-31 14:50:00,22.26,22.27,22.08,22.14,508100.0,7.5872,7.5906,7.5258,7.5463,508100.0
2008-03-31 15:00:00,22.14,22.14,21.99,22.01,637400.0,7.5463,7.5463,7.4951,7.502,637400.0
2008-03-31 15:10:00,22.02,22.2,22.0,22.2,710400.0,7.5054,7.5667,7.4986,7.5667,710400.0
2008-03-31 15:20:00,22.19,22.23,22.14,22.19,975800.0,7.5633,7.5769,7.5463,7.5633,975800.0
2008-03-31 15:30:00,22.19,22.2,22.04,22.08,1026200.0,7.5633,7.5667,7.5122,7.5258,1026200.0
2008-03-31 15:40:00,22.08,22.26,22.08,22.23,1664700.0,7.5258,7.5872,7.5258,7.5769,1664700.0
2008-03-31 15:50:00,22.24,22.24,22.14,22.15,1946100.0,7.5804,7.5804,7.5463,7.5497,1946100.0
2008-04-01 08:00:00,21.75,21.8,21.5,21.5,4300.0,7.4133,7.4304,7.3281,7.3281,4300.0
2008-04-01 08:10:00,21.5,21.5,21.5,21.5,4100.0,7.3281,7.3281,7.3281,7.3281,4100.0
2008-04-01 08:20:00,21.5,21.5,21.5,21.5,2000.0,7.3281,7.3281,7.3281,7.3281,2000.0
2008-04-01 08:30:00,21.5,21.5,21.2,21.25,93100.0,7.3281,7.3281,7.2259,7.2429,93100.0
2008-04-01 08:40:00,21.3,21.4,21.2,21.27,128500.0,7.26,7.294,7.2259,7.2497,128500.0
2008-04-01 08:50:00,21.3,21.3,21.25,21.25,8100.0,7.26,7.26,7.2429,7.2429,8100.0
2008-04-01 09:00:00,21.3,21.38,21.25,21.38,15400.0,7.26,7.2872,7.2429,7.2872,15400.0
2008-04-01 09:10:00,21.39,21.7,21.39,21.4,700.0,7.2906,7.3963,7.2906,7.294,700.0
2008-04-01 09:20:00,21.48,21.48,21.0,21.03,17400.0,7.3213,7.3213,7.1577,7.1679,17400.0
2008-04-01 09:30:00,21.18,21.83,21.04,21.32,3881500.0,7.2191,7.4406,7.1713,7.2668,3881500.0
2008-04-01 09:40:00,21.32,21.35,21.0,21.02,2259800.0,7.2668,7.277,7.1577,7.1645,2259800.0
2008-04-01 09:50:00,21.02,21.29,20.95,21.25,2997500.0,7.1645,7.2566,7.1407,7.2429,2997500.0
2008-04-01 10:00:00,21.25,21.31,21.1,21.15,1225200.0,7.2429,7.2634,7.1918,7.2088,1225200.0
2008-04-01 10:10:00,21.15,21.2,21.08,21.18,1472500.0,7.2088,7.2259,7.185,7.2191,1472500.0
2008-04-01 10:20:00,21.18,21.29,21.15,21.16,1138200.0,7.2191,7.2566,7.2088,7.2122,1138200.0
2008-04-01 10:30:00,21.16,21.17,21.0,21.03,1107000.0,7.2122,7.2157,7.1577,7.1679,1107000.0
2008-04-01 10:40:00,21.03,21.17,21.01,21.15,1550100.0,7.1679,7.2157,7.1611,7.2088,1550100.0
2008-04-01 10:50:00,21.15,21.25,21.1,21.23,2239000.0,7.2088,7.2429,7.1918,7.2361,2239000.0
2008-04-01 11:00:00,21.23,21.5,21.19,21.4,1632500.0,7.2361,7.3281,7.2225,7.294,1632500.0
2008-04-01 11:10:00,21.39,21.41,21.18,21.19,1240900.0,7.2906,7.2975,7.2191,7.2225,1240900.0
2008-04-01 11:20:00,21.19,21.2,21.16,21.18,860700.0,7.2225,7.2259,7.2122,7.2191,860700.0
2008-04-01 11:30:00,21.19,21.2,21.12,21.16,1211400.0,7.2225,7.2259,7.1986,7.2122,1211400.0
2008-04-01 11:40:00,21.16,21.32,21.14,21.3,1692900.0,7.2122,7.2668,7.2054,7.26,1692900.0
2008-04-01 11:50:00,21.3,21.3,21.2,21.21,1067300.0,7.26,7.26,7.2259,7.2293,1067300.0
2008-04-01 12:00:00,21.2,21.25,21.19,21.2,1285900.0,7.2259,7.2429,7.2225,7.2259,1285900.0
2008-04-01 12:10:00,21.19,21.27,21.18,21.24,1144300.0,7.2225,7.2497,7.2191,7.2395,1144300.0
2008-04-01 12:20:00,21.24,21.27,21.21,21.24,850300.0,7.2395,7.2497,7.2293,7.2395,850300.0
2008-04-01 12:30:00,21.24,21.5,21.23,21.36,1641400.0,7.2395,7.3281,7.2361,7.2804,1641400.0
2008-04-01 12:40:00,21.36,21.41,21.36,21.37,907800.0,7.2804,7.2975,7.2804,7.2838,907800.0
2008-04-01 12:50:00,21.38,21.39,21.32,21.38,821400.0,7.2872,7.2906,7.2668,7.2872,821400.0
2008-04-01 13:00:00,21.38,21.48,21.37,21.45,967900.0,7.2872,7.3213,7.2838,7.3111,967900.0
2008-04-01 13:10:00,21.45,21.47,21.37,21.46,1519000.0,7.3111,7.3179,7.2838,7.3145,1519000.0
2008-04-01 13:20:00,21.46,21.54,21.45,21.51,1179100.0,7.3145,7.3418,7.3111,7.3315,1179100.0
2008-04-01 13:30:00,21.5,21.68,21.5,21.67,1082500.0,7.3281,7.3895,7.3281,7.3861,1082500.0
2008-04-01 13:40:00,21.67,21.7,21.58,21.59,1029600.0,7.3861,7.3963,7.3554,7.3588,1029600.0
2008-04-01 13:50:00,21.59,21.72,21.58,21.72,1147200.0,7.3588,7.4031,7.3554,7.4031,1147200.0
2008-04-01 14:00:00,21.72,21.84,21.7,21.82,1452200.0,7.4031,7.444,7.3963,7.4372,1452200.0
2008-04-01 14:10:00,21.82,21.93,21.81,21.91,1581100.0,7.4372,7.4747,7.4338,7.4679,1581100.0
2008-04-01 14:20:00,21.91,22.0,21.91,21.97,861900.0,7.4679,7.4986,7.4679,7.4883,861900.0
2008-04-01 14:30:00,21.98,22.08,21.96,21.99,1967900.0,7.4917,7.5258,7.4849,7.4951,1967900.0
2008-04-01 14:40:00,21.98,22.03,21.98,21.99,1847900.0,7.4917,7.5088,7.4917,7.4951,1847900.0
2008-04-01 14:50:00,21.99,22.1,21.98,22.09,1921500.0,7.4951,7.5326,7.4917,7.5292,1921500.0
2008-04-01 15:00:00,22.08,22.14,22.04,22.05,1466900.0,7.5258,7.5463,7.5122,7.5156,1466900.0
2008-04-01 15:10:00,22.06,22.11,21.98,22.0,1349900.0,7.519,7.536,7.4917,7.4986,1349900.0
2008-04-01 15:20:00,22.0,22.01,21.87,21.89,2135300.0,7.4986,7.502,7.4542,7.4611,2135300.0
2008-04-01 15:30:00,21.89,21.97,21.85,21.97,1971100.0,7.4611,7.4883,7.4474,7.4883,1971100.0
2008-04-01 15:40:00,21.97,22.16,21.96,22.11,2160300.0,7.4883,7.5531,7.4849,7.536,2160300.0
2008-04-01 15:50:00,22.11,22.22,22.06,22.14,2698200.0,7.536,7.5735,7.519,7.5463,2698200.0
2008-04-02 09:30:00,22.33,22.53,22.25,22.29,1448300.0,7.611,7.6792,7.5838,7.5974,1448300.0
2008-04-02 09:40:00,22.29,22.35,22.25,22.27,1041300.0,7.5974,7.6178,7.5838,7.5906,1041300.0
2008-04-02 09:50:00,22.27,22.39,22.2,22.35,764600.0,7.5906,7.6315,7.5667,7.6178,764600.0
2008-04-02 10:00:00,22.34,22.36,22.25,22.25,684000.0,7.6144,7.6213,7.5838,7.5838,684000.0
2008-04-02 10:10:00,22.26,22.28,22.23,22.23,1057000.0,7.5872,7.594,7.5769,7.5769,1057000.0
2008-04-02 10:20:00,22.23,22.26,22.15,22.17,647200.0,7.5769,7.5872,7.5497,7.5565,647200.0
2008-04-02 10:30:00,22.17,22.21,22.08,22.12,986700.0,7.5565,7.5701,7.5258,7.5395,986700.0
2008-04-02 10:40:00,22.11,22.16,22.1,22.14,588500.0,7.536,7.5531,7.5326,7.5463,588500.0
2008-04-02 10:50:00,22.14,22.15,22.1,22.1,588900.0,7.5463,7.5497,7.5326,7.5326,588900.0
2008-04-02 11:00:00,22.11,22.11,21.95,21.98,2015100.0,7.536,7.536,7.4815,7.4917,2015100.0
2008-04-02 11:10:00,21.97,21.99,21.85,21.9,933700.0,7.4883,7.4951,7.4474,7.4645,933700.0
2008-04-02 11:20:00,21.9,22.02,21.89,21.9,899000.0,7.4645,7.5054,7.4611,7.4645,899000.0
2008-04-02 11:30:00,21.91,21.98,21.87,21.96,691300.0,7.4679,7.4917,7.4542,7.4849,691300.0
2008-04-02 11:40:00,21.95,22.01,21.93,21.93,544300.0,7.4815,7.502,7.4747,7.4747,544300.0
2008-04-02 11:50:00,21.93,21.96,21.89,21.92,1079300.0,7.4747,7.4849,7.4611,7.4713,1079300.0
2008-04-02 12:00:00,21.92,22.0,21.91,21.98,1339600.0,7.4713,7.4986,7.4679,7.4917,1339600.0
2008-04-02 12:10:00,21.97,22.0,21.95,21.98,647900.0,7.4883,7.4986,7.4815,7.4917,647900.0
2008-04-02 12:20:00,21.98,22.01,21.96,21.97,539900.0,7.4917,7.502,7.4849,7.4883,539900.0
2008-04-02 12:30:00,21.97,21.98,21.95,21.95,579700.0,7.4883,7.4917,7.4815,7.4815,579700.0
2008-04-02 12:40:00,21.96,21.98,21.94,21.96,476300.0,7.4849,7.4917,7.4781,7.4849,476300.0
2008-04-02 12:50:00,21.96,22.02,21.96,22.0,1111000.0,7.4849,7.5054,7.4849,7.4986,1111000.0
2008-04-02 13:00:00,22.0,22.01,21.99,22.0,857900.0,7.4986,7.502,7.4951,7.4986,857900.0
2008-04-02 13:10:00,22.01,22.01,21.99,22.01,405900.0,7.502,7.502,7.4951,7.502,405900.0
2008-04-02 13:20:00,22.0,22.05,22.0,22.01,775400.0,7.4986,7.5156,7.4986,7.502,775400.0
2008-04-02 13:30:00,22.0,22.05,22.0,22.04,310700.0,7.4986,7.5156,7.4986,7.5122,310700.0
2008-04-02 13:40:00,22.04,22.08,22.04,22.06,823000.0,7.5122,7.5258,7.5122,7.519,823000.0
2008-04-02 13:50:00,22.06,22.15,22.05,22.13,751300.0,7.519,7.5497,7.5156,7.5429,751300.0
2008-04-02 14:00:00,22.13,22.16,22.12,22.14,934800.0,7.5429,7.5531,7.5395,7.5463,934800.0
2008-04-02 14:10:00,22.14,22.25,22.13,22.25,1307100.0,7.5463,7.5838,7.5429,7.5838,1307100.0
2008-04-02 14:20:00,22.24,22.26,22.2,22.24,672100.0,7.5804,7.5872,7.5667,7.5804,672100.0
2008-04-02 14:30:00,22.24,22.25,22.09,22.11,1080500.0,7.5804,7.5838,7.5292,7.536,1080500.0
2008-04-02 14:40:00,22.11,22.13,22.1,22.13,594900.0,7.536,7.5429,7.5326,7.5429,594900.0
2008-04-02 14:50:00,22.13,22.15,22.12,22.14,903200.0,7.5429,7.5497,7.5395,7.5463,903200.0
2008-04-02 15:00:00,22.14,22.2,22.12,22.17,966800.0,7.5463,7.5667,7.5395,7.5565,966800.0
2008-04-02 15:10:00,22.17,22.18,22.14,22.14,919600.0,7.5565,7.5599,7.5463,7.5463,919600.0
2008-04-02 15:20:00,22.14,22.27,22.14,22.22,2145600.0,7.5463,7.5906,7.5463,7.5735,2145600.0
2008-04-02 15:30:00,22.22,22.23,22.14,22.15,1829200.0,7.5735,7.5769,7.5463,7.5497,1829200.0
2008-04-02 15:40:00,22.14,22.16,22.02,22.03,1344700.0,7.5463,7.5531,7.5054,7.5088,1344700.0
2008-04-02 15:50:00,22.02,22.19,22.0,22.09,2315500.0,7.5054,7.5633,7.4986,7.5292,2315500.0
2008-04-03 09:30:00,22.04,22.1,21.74,21.74,1214600.0,7.5122,7.5326,7.4099,7.4099,1214600.0
2008-04-03 09:40:00,21.74,21.81,21.55,21.72,784600.0,7.4099,7.4338,7.3452,7.4031,784600.0
2008-04-03 09:50:00,21.72,21.87,21.68,21.81,836900.0,7.4031,7.4542,7.3895,7.4338,836900.0
2008-04-03 10:00:00,21.81,21.95,21.78,21.88,1075600.0,7.4338,7.4815,7.4236,7.4576,1075600.0
2008-04-03 10:10:00,21.89,21.93,21.87,21.89,1154600.0,7.4611,7.4747,7.4542,7.4611,1154600.0
2008-04-03 10:20:00,21.89,22.0,21.77,21.96,1668700.0,7.4611,7.4986,7.4202,7.4849,1668700.0
2008-04-03 10:30:00,21.96,22.0,21.89,21.9,902800.0,7.4849,7.4986,7.4611,7.4645,902800.0
2008-04-03 10:40:00,21.91,22.76,21.9,22.17,4989500.0,7.4679,7.7576,7.4645,7.5565,4989500.0
2008-04-03 10:50:00,22.18,22.36,22.07,22.28,1520300.0,7.5599,7.6213,7.5224,7.594,1520300.0
2008-04-03 11:00:00,22.28,22.42,22.17,22.26,1901800.0,7.594,7.6417,7.5565,7.5872,1901800.0
2008-04-03 11:10:00,22.26,22.27,22.17,22.18,1713400.0,7.5872,7.5906,7.5565,7.5599,1713400.0
2008-04-03 11:20:00,22.17,22.19,22.11,22.18,656100.0,7.5565,7.5633,7.536,7.5599,656100.0
2008-04-03 11:30:00,22.17,22.19,22.05,22.08,908400.0,7.5565,7.5633,7.5156,7.5258,908400.0
2008-04-03 11:40:00,22.08,22.13,22.08,22.1,652700.0,7.5258,7.5429,7.5258,7.5326,652700.0
2008-04-03 11:50:00,22.1,22.17,22.09,22.15,717500.0,7.5326,7.5565,7.5292,7.5497,717500.0
2008-04-03 12:00:00,22.15,22.2,22.13,22.19,606000.0,7.5497,7.5667,7.5429,7.5633,606000.0
2008-04-03 12:10:00,22.19,22.19,22.12,22.12,369700.0,7.5633,7.5633,7.5395,7.5395,369700.0
2008-04-03 12:20:00,22.12,22.13,22.08,22.13,423000.0,7.5395,7.5429,7.5258,7.5429,423000.0
2008-04-03 12:30:00,22.12,22.16,22.1,22.11,464700.0,7.5395,7.5531,7.5326,7.536,464700.0
2008-04-03 12:40:00,22.11,22.13,22.09,22.11,425700.0,7.536,7.5429,7.5292,7.536,425700.0
2008-04-03 12:50:00,22.11,22.12,22.04,22.04,681300.0,7.536,7.5395,7.5122,7.5122,681300.0
2008-04-03 13:00:00,22.05,22.11,22.04,22.1,563200.0,7.5156,7.536,7.5122,7.5326,563200.0
2008-04-03 13:10:00,22.09,22.1,22.07,22.1,657100.0,7.5292,7.5326,7.5224,7.5326,657100.0
2008-04-03 13:20:00,22.09,22.16,22.07,22.13,670500.0,7.5292,7.5531,7.5224,7.5429,670500.0
2008-04-03 13:30:00,22.13,22.14,22.08,22.1,379400.0,7.5429,7.5463,7.5258,7.5326,379400.0
2008-04-03 13:40:00,22.1,22.13,22.04,22.07,1826100.0,7.5326,7.5429,7.5122,7.5224,1826100.0
2008-04-03 13:50:00,22.08,22.08,22.05,22.05,320400.0,7.5258,7.5258,7.5156,7.5156,320400.0
2008-04-03 14:00:00,22.06,22.11,22.04,22.11,409100.0,7.519,7.536,7.5122,7.536,409100.0
2008-04-03 14:10:00,22.1,22.12,22.09,22.09,438100.0,7.5326,7.5395,7.5292,7.5292,438100.0
2008-04-03 14:20:00,22.09,22.1,22.08,22.09,491500.0,7.5292,7.5326,7.5258,7.5292,491500.0
2008-04-03 14:30:00,22.09,22.1,22.06,22.06,547100.0,7.5292,7.5326,7.519,7.519,547100.0
2008-04-03 14:40:00,22.06,22.07,22.05,22.06,456000.0,7.519,7.5224,7.5156,7.519,456000.0
2008-04-03 14:50:00,22.06,22.09,22.06,22.09,406200.0,7.519,7.5292,7.519,7.5292,406200.0
2008-04-03 15:00:00,22.09,22.12,22.08,22.08,782600.0,7.5292,7.5395,7.5258,7.5258,782600.0
2008-04-03 15:10:00,22.08,22.1,22.0,22.04,1030800.0,7.5258,7.5326,7.4986,7.5122,1030800.0
2008-04-03 15:20:00,22.04,22.05,22.0,22.02,573100.0,7.5122,7.5156,7.4986,7.5054,573100.0
2008-04-03 15:30:00,22.02,22.04,21.99,22.02,1079000.0,7.5054,7.5122,7.4951,7.5054,1079000.0
2008-04-03 15:40:00,22.01,22.07,21.99,22.02,1315300.0,7.502,7.5224,7.4951,7.5054,1315300.0
2008-04-03 15:50:00,22.02,22.02,21.96,21.99,1410600.0,7.5054,7.5054,7.4849,7.4951,1410600.0
2008-04-04 09:30:00,22.14,22.14,21.81,21.96,1115900.0,7.5463,7.5463,7.4338,7.4849,1115900.0
2008-04-04 09:40:00,21.96,21.97,21.79,21.92,802600.0,7.4849,7.4883,7.427,7.4713,802600.0
2008-04-04 09:50:00,21.92,21.97,21.89,21.93,365500.0,7.4713,7.4883,7.4611,7.4747,365500.0
2008-04-04 10:00:00,21.94,21.98,21.93,21.94,380200.0,7.4781,7.4917,7.4747,7.4781,380200.0
2008-04-04 10:10:00,21.95,21.95,21.89,21.9,518500.0,7.4815,7.4815,7.4611,7.4645,518500.0
2008-04-04 10:20:00,21.9,21.96,21.87,21.94,667900.0,7.4645,7.4849,7.4542,7.4781,667900.0
2008-04-04 10:30:00,21.94,21.94,21.89,21.9,298700.0,7.4781,7.4781,7.4611,7.4645,298700.0
2008-04-04 10:40:00,21.9,21.98,21.9,21.94,384600.0,7.4645,7.4917,7.4645,7.4781,384600.0
2008-04-04 10:50:00,21.93,21.95,21.92,21.94,496400.0,7.4747,7.4815,7.4713,7.4781,496400.0
2008-04-04 11:00:00,21.94,21.98,21.91,21.91,540300.0,7.4781,7.4917,7.4679,7.4679,540300.0
2008-04-04 11:10:00,21.92,21.94,21.86,21.93,705200.0,7.4713,7.4781,7.4508,7.4747,705200.0
2008-04-04 11:20:00,21.93,21.94,21.89,21.89,359400.0,7.4747,7.4781,7.4611,7.4611,359400.0
2008-04-04 11:30:00,21.9,21.9,21.84,21.86,912000.0,7.4645,7.4645,7.444,7.4508,912000.0
2008-04-04 11:40:00,21.85,21.87,21.78,21.78,577600.0,7.4474,7.4542,7.4236,7.4236,577600.0
2008-04-04 11:50:00,21.79,21.85,21.77,21.84,690600.0,7.427,7.4474,7.4202,7.444,690600.0
2008-04-04 12:00:00,21.84,21.89,21.84,21.86,360500.0,7.444,7.4611,7.444,7.4508,360500.0
2008-04-04 12:10:00,21.86,21.88,21.84,21.87,524300.0,7.4508,7.4576,7.444,7.4542,524300.0
2008-04-04 12:20:00,21.86,21.93,21.83,21.86,457900.0,7.4508,7.4747,7.4406,7.4508,457900.0
2008-04-04 12:30:00,21.86,21.86,21.82,21.85,445600.0,7.4508,7.4508,7.4372,7.4474,445600.0
2008-04-04 12:40:00,21.85,21.86,21.81,21.82,423100.0,7.4474,7.4508,7.4338,7.4372,423100.0
2008-04-04 12:50:00,21.82,21.83,21.79,21.83,363100.0,7.4372,7.4406,7.427,7.4406,363100.0
2008-04-04 13:00:00,21.83,21.83,21.82,21.82,158800.0,7.4406,7.4406,7.4372,7.4372,158800.0
2008-04-04 13:10:00,21.82,21.88,21.82,21.85,417300.0,7.4372,7.4576,7.4372,7.4474,417300.0
2008-04-04 13:20:00,21.84,21.87,21.83,21.85,549900.0,7.444,7.4542,7.4406,7.4474,549900.0
2008-04-04 13:30:00,21.85,21.86,21.84,21.84,243600.0,7.4474,7.4508,7.444,7.444,243600.0
2008-04-04 13:40:00,21.84,21.85,21.84,21.84,290900.0,7.444,7.4474,7.444,7.444,290900.0
2008-04-04 13:50:00,21.85,21.85,21.81,21.81,318200.0,7.4474,7.4474,7.4338,7.4338,318200.0
2008-04-04 14:00:00,21.82,21.82,21.79,21.81,211600.0,7.4372,7.4372,7.427,7.4338,211600.0
2008-04-04 14:10:00,21.81,21.82,21.79,21.81,258800.0,7.4338,7.4372,7.427,7.4338,258800.0
2008-04-04 14:20:00,21.81,21.85,21.79,21.79,348100.0,7.4338,7.4474,7.427,7.427,348100.0
2008-04-04 14:30:00,21.8,21.81,21.79,21.79,294000.0,7.4304,7.4338,7.427,7.427,294000.0
2008-04-04 14:40:00,21.8,21.81,21.79,21.8,258100.0,7.4304,7.4338,7.427,7.4304,258100.0
2008-04-04 14:50:00,21.8,21.8,21.79,21.79,300100.0,7.4304,7.4304,7.427,7.427,300100.0
2008-04-04 15:00:00,21.8,21.81,21.75,21.77,755000.0,7.4304,7.4338,7.4133,7.4202,755000.0
2008-04-04 15:10:00,21.77,21.78,21.76,21.77,330600.0,7.4202,7.4236,7.4167,7.4202,330600.0
2008-04-04 15:20:00,21.76,21.77,21.71,21.71,756600.0,7.4167,7.4202,7.3997,7.3997,756600.0
2008-04-04 15:30:00,21.71,21.74,21.68,21.7,1031800.0,7.3997,7.4099,7.3895,7.3963,1031800.0
2008-04-04 15:40:00,21.7,21.7,21.65,21.68,1138800.0,7.3963,7.3963,7.3793,7.3895,1138800.0
2008-04-04 15:50:00,21.69,21.77,21.68,21.72,1408200.0,7.3929,7.4202,7.3895,7.4031,1408200.0
2008-04-07 09:30:00,21.75,21.99,21.75,21.96,1544300.0,7.4133,7.4951,7.4133,7.4849,1544300.0
2008-04-07 09:40:00,21.96,21.96,21.92,21.94,919300.0,7.4849,7.4849,7.4713,7.4781,919300.0
2008-04-07 09:50:00,21.93,21.95,21.87,21.93,832600.0,7.4747,7.4815,7.4542,7.4747,832600.0
2008-04-07 10:00:00,21.92,21.96,21.9,21.96,1108500.0,7.4713,7.4849,7.4645,7.4849,1108500.0
2008-04-07 10:10:00,21.96,21.98,21.94,21.95,830000.0,7.4849,7.4917,7.4781,7.4815,830000.0
2008-04-07 10:20:00,21.96,21.96,21.93,21.93,359700.0,7.4849,7.4849,7.4747,7.4747,359700.0
2008-04-07 10:30:00,21.93,21.95,21.91,21.92,477400.0,7.4747,7.4815,7.4679,7.4713,477400.0
2008-04-07 10:40:00,21.93,21.96,21.92,21.95,467400.0,7.4747,7.4849,7.4713,7.4815,467400.0
2008-04-07 10:50:00,21.96,21.99,21.95,21.99,540200.0,7.4849,7.4951,7.4815,7.4951,540200.0
2008-04-07 11:00:00,21.98,22.01,21.98,21.99,508600.0,7.4917,7.502,7.4917,7.4951,508600.0
2008-04-07 11:10:00,22.0,22.0,21.94,21.95,503700.0,7.4986,7.4986,7.4781,7.4815,503700.0
2008-04-07 11:20:00,21.94,21.96,21.92,21.93,330900.0,7.4781,7.4849,7.4713,7.4747,330900.0
2008-04-07 11:30:00,21.93,21.94,21.9,21.91,771000.0,7.4747,7.4781,7.4645,7.4679,771000.0
2008-04-07 11:40:00,21.91,21.95,21.91,21.93,406400.0,7.4679,7.4815,7.4679,7.4747,406400.0
2008-04-07 11:50:00,21.93,21.95,21.93,21.93,394700.0,7.4747,7.4815,7.4747,7.4747,394700.0
2008-04-07 12:00:00,21.93,21.94,21.91,21.91,258700.0,7.4747,7.4781,7.4679,7.4679,258700.0
2008-04-07 12:10:00,21.92,21.92,21.86,21.89,918200.0,7.4713,7.4713,7.4508,7.4611,918200.0
2008-04-07 12:20:00,21.89,21.9,21.89,21.89,152700.0,7.4611,7.4645,7.4611,7.4611,152700.0
2008-04-07 12:30:00,21.89,21.91,21.89,21.9,199000.0,7.4611,7.4679,7.4611,7.4645,199000.0
2008-04-07 12:40:00,21.9,21.91,21.89,21.89,142900.0,7.4645,7.4679,7.4611,7.4611,142900.0
2008-04-07 12:50:00,21.89,21.91,21.89,21.9,378500.0,7.4611,7.4679,7.4611,7.4645,378500.0
2008-04-07 13:00:00,21.9,21.9,21.89,21.9,255300.0,7.4645,7.4645,7.4611,7.4645,255300.0
2008-04-07 13:10:00,21.89,21.9,21.89,21.9,277300.0,7.4611,7.4645,7.4611,7.4645,277300.0
2008-04-07 13:20:00,21.89,21.91,21.89,21.91,361500.0,7.4611,7.4679,7.4611,7.4679,361500.0
2008-04-07 13:30:00,21.91,21.93,21.91,21.93,224400.0,7.4679,7.4747,7.4679,7.4747,224400.0
2008-04-07 13:40:00,21.92,21.93,21.92,21.93,245300.0,7.4713,7.4747,7.4713,7.4747,245300.0
2008-04-07 13:50:00,21.92,21.94,21.89,21.9,551400.0,7.4713,7.4781,7.4611,7.4645,551400.0
2008-04-07 14:00:00,21.9,21.94,21.89,21.94,656300.0,7.4645,7.4781,7.4611,7.4781,656300.0
2008-04-07 14:10:00,21.93,21.96,21.91,21.93,869700.0,7.4747,7.4849,7.4679,7.4747,869700.0
2008-04-07 14:20:00,21.94,21.94,21.91,21.91,575100.0,7.4781,7.4781,7.4679,7.4679,575100.0
2008-04-07 14:30:00,21.92,21.92,21.91,21.92,191100.0,7.4713,7.4713,7.4679,7.4713,191100.0
2008-04-07 14:40:00,21.92,21.93,21.9,21.91,590500.0,7.4713,7.4747,7.4645,7.4679,590500.0
2008-04-07 14:50:00,21.9,21.91,21.89,21.9,713000.0,7.4645,7.4679,7.4611,7.4645,713000.0
2008-04-07 15:00:00,21.9,21.92,21.89,21.9,662000.0,7.4645,7.4713,7.4611,7.4645,662000.0
2008-04-07 15:10:00,21.9,21.93,21.9,21.92,571200.0,7.4645,7.4747,7.4645,7.4713,571200.0
2008-04-07 15:20:00,21.93,21.95,21.92,21.93,700100.0,7.4747,7.4815,7.4713,7.4747,700100.0
2008-04-07 15:30:00,21.93,21.94,21.91,21.93,888600.0,7.4747,7.4781,7.4679,7.4747,888600.0
2008-04-07 15:40:00,21.93,21.95,21.88,21.9,1902500.0,7.4747,7.4815,7.4576,7.4645,1902500.0
2008-04-07 15:50:00,21.9,21.91,21.86,21.88,1041500.0,7.4645,7.4679,7.4508,7.4576,1041500.0
2008-04-08 09:30:00,21.96,21.96,21.67,21.68,533100.0,7.4849,7.4849,7.3861,7.3895,533100.0
2008-04-08 09:40:00,21.67,21.7,21.56,21.63,744300.0,7.3861,7.3963,7.3486,7.3724,744300.0
2008-04-08 09:50:00,21.64,21.67,21.6,21.64,638800.0,7.3758,7.3861,7.3622,7.3758,638800.0
2008-04-08 10:00:00,21.65,21.69,21.5,21.51,1044800.0,7.3793,7.3929,7.3281,7.3315,1044800.0
2008-04-08 10:10:00,21.52,21.55,21.45,21.52,633900.0,7.3349,7.3452,7.3111,7.3349,633900.0
2008-04-08 10:20:00,21.52,21.55,21.48,21.53,381100.0,7.3349,7.3452,7.3213,7.3384,381100.0
2008-04-08 10:30:00,21.53,21.61,21.52,21.59,515300.0,7.3384,7.3656,7.3349,7.3588,515300.0
2008-04-08 10:40:00,21.59,21.61,21.55,21.56,332100.0,7.3588,7.3656,7.3452,7.3486,332100.0
2008-04-08 10:50:00,21.56,21.59,21.5,21.54,647500.0,7.3486,7.3588,7.3281,7.3418,647500.0
2008-04-08 11:00:00,21.55,21.61,21.5,21.58,712600.0,7.3452,7.3656,7.3281,7.3554,712600.0
2008-04-08 11:10:00,21.58,21.6,21.49,21.49,580900.0,7.3554,7.3622,7.3247,7.3247,580900.0
2008-04-08 11:20:00,21.49,21.5,21.42,21.44,771500.0,7.3247,7.3281,7.3009,7.3077,771500.0
2008-04-08 11:30:00,21.44,21.54,21.43,21.51,337600.0,7.3077,7.3418,7.3043,7.3315,337600.0
2008-04-08 11:40:00,21.51,21.56,21.45,21.56,434600.0,7.3315,7.3486,7.3111,7.3486,434600.0
2008-04-08 11:50:00,21.56,21.57,21.45,21.46,210100.0,7.3486,7.352,7.3111,7.3145,210100.0
2008-04-08 12:00:00,21.45,21.46,21.42,21.44,231400.0,7.3111,7.3145,7.3009,7.3077,231400.0
2008-04-08 12:10:00,21.45,21.46,21.39,21.39,264300.0,7.3111,7.3145,7.2906,7.2906,264300.0
2008-04-08 12:20:00,21.4,21.41,21.36,21.41,267400.0,7.294,7.2975,7.2804,7.2975,267400.0
2008-04-08 12:30:00,21.41,21.47,21.37,21.43,360100.0,7.2975,7.3179,7.2838,7.3043,360100.0
2008-04-08 12:40:00,21.43,21.44,21.37,21.4,334700.0,7.3043,7.3077,7.2838,7.294,334700.0
2008-04-08 12:50:00,21.4,21.4,21.3,21.36,480600.0,7.294,7.294,7.26,7.2804,480600.0
2008-04-08 13:00:00,21.36,21.37,21.29,21.35,577100.0,7.2804,7.2838,7.2566,7.277,577100.0
2008-04-08 13:10:00,21.35,21.43,21.34,21.42,276000.0,7.277,7.3043,7.2736,7.3009,276000.0
2008-04-08 13:20:00,21.42,21.45,21.38,21.44,333400.0,7.3009,7.3111,7.2872,7.3077,333400.0
2008-04-08 13:30:00,21.44,21.45,21.39,21.39,342700.0,7.3077,7.3111,7.2906,7.2906,342700.0
2008-04-08 13:40:00,21.4,21.42,21.39,21.4,242100.0,7.294,7.3009,7.2906,7.294,242100.0
2008-04-08 13:50:00,21.4,21.55,21.39,21.52,784500.0,7.294,7.3452,7.2906,7.3349,784500.0
2008-04-08 14:00:00,21.52,21.57,21.41,21.46,622400.0,7.3349,7.352,7.2975,7.3145,622400.0
2008-04-08 14:10:00,21.45,21.47,21.4,21.4,286300.0,7.3111,7.3179,7.294,7.294,286300.0
2008-04-08 14:20:00,21.4,21.45,21.38,21.41,580400.0,7.294,7.3111,7.2872,7.2975,580400.0
2008-04-08 14:30:00,21.41,21.5,21.38,21.5,412100.0,7.2975,7.3281,7.2872,7.3281,412100.0
2008-04-08 14:40:00,21.49,21.51,21.42,21.5,468100.0,7.3247,7.3315,7.3009,7.3281,468100.0
2008-04-08 14:50:00,21.49,21.51,21.47,21.49,312700.0,7.3247,7.3315,7.3179,7.3247,312700.0
2008-04-08 15:00:00,21.49,21.53,21.46,21.46,290800.0,7.3247,7.3384,7.3145,7.3145,290800.0
2008-04-08 15:10:00,21.46,21.54,21.45,21.52,388600.0,7.3145,7.3418,7.3111,7.3349,388600.0
2008-04-08 15:20:00,21.53,21.55,21.5,21.51,533800.0,7.3384,7.3452,7.3281,7.3315,533800.0
2008-04-08 15:30:00,21.51,21.53,21.47,21.48,816200.0,7.3315,7.3384,7.3179,7.3213,816200.0
2008-04-08 15:40:00,21.47,21.51,21.47,21.5,383600.0,7.3179,7.3315,7.3179,7.3281,383600.0
2008-04-08 15:50:00,21.49,21.5,21.44,21.46,986700.0,7.3247,7.3281,7.3077,7.3145,986700.0
2008-04-09 09:30:00,21.48,21.57,21.27,21.3,609100.0,7.3213,7.352,7.2497,7.26,609100.0
2008-04-09 09:40:00,21.29,21.31,21.21,21.28,523200.0,7.2566,7.2634,7.2293,7.2531,523200.0
2008-04-09 09:50:00,21.28,21.31,21.15,21.16,436200.0,7.2531,7.2634,7.2088,7.2122,436200.0
2008-04-09 10:00:00,21.16,21.17,21.02,21.07,789900.0,7.2122,7.2157,7.1645,7.1816,789900.0
2008-04-09 10:10:00,21.06,21.13,21.05,21.12,503200.0,7.1782,7.202,7.1747,7.1986,503200.0
2008-04-09 10:20:00,21.12,21.18,21.09,21.13,461400.0,7.1986,7.2191,7.1884,7.202,461400.0
2008-04-09 10:30:00,21.13,21.14,21.05,21.11,489200.0,7.202,7.2054,7.1747,7.1952,489200.0
2008-04-09 10:40:00,21.11,21.21,21.1,21.21,463000.0,7.1952,7.2293,7.1918,7.2293,463000.0
2008-04-09 10:50:00,21.2,21.21,21.05,21.08,508900.0,7.2259,7.2293,7.1747,7.185,508900.0
2008-04-09 11:00:00,21.08,21.14,21.02,21.03,581100.0,7.185,7.2054,7.1645,7.1679,581100.0
2008-04-09 11:10:00,21.03,21.06,21.0,21.02,617300.0,7.1679,7.1782,7.1577,7.1645,617300.0
2008-04-09 11:20:00,21.01,21.02,20.9,20.94,722300.0,7.1611,7.1645,7.1236,7.1373,722300.0
2008-04-09 11:30:00,20.95,20.96,20.88,20.9,767300.0,7.1407,7.1441,7.1168,7.1236,767300.0
2008-04-09 11:40:00,20.9,20.97,20.86,20.88,752200.0,7.1236,7.1475,7.11,7.1168,752200.0
2008-04-09 11:50:00,20.88,20.93,20.83,20.91,633200.0,7.1168,7.1338,7.0998,7.127,633200.0
2008-04-09 12:00:00,20.91,21.0,20.91,20.98,503900.0,7.127,7.1577,7.127,7.1509,503900.0
2008-04-09 12:10:00,20.97,21.0,20.94,20.99,314100.0,7.1475,7.1577,7.1373,7.1543,314100.0
2008-04-09 12:20:00,21.0,21.0,20.97,21.0,273700.0,7.1577,7.1577,7.1475,7.1577,273700.0
2008-04-09 12:30:00,21.0,21.07,20.99,21.04,428000.0,7.1577,7.1816,7.1543,7.1713,428000.0
2008-04-09 12:40:00,21.05,21.05,21.0,21.01,323700.0,7.1747,7.1747,7.1577,7.1611,323700.0
2008-04-09 12:50:00,21.01,21.01,20.94,21.0,275700.0,7.1611,7.1611,7.1373,7.1577,275700.0
2008-04-09 13:00:00,21.0,21.02,20.96,20.99,233800.0,7.1577,7.1645,7.1441,7.1543,233800.0
2008-04-09 13:10:00,20.99,21.0,20.94,21.0,311400.0,7.1543,7.1577,7.1373,7.1577,311400.0
2008-04-09 13:20:00,21.0,21.03,20.98,21.02,241900.0,7.1577,7.1679,7.1509,7.1645,241900.0
2008-04-09 13:30:00,21.03,21.03,20.99,21.01,193900.0,7.1679,7.1679,7.1543,7.1611,193900.0
2008-04-09 13:40:00,21.0,21.02,20.98,21.01,259300.0,7.1577,7.1645,7.1509,7.1611,259300.0
2008-04-09 13:50:00,21.0,21.03,20.99,21.0,207900.0,7.1577,7.1679,7.1543,7.1577,207900.0
2008-04-09 14:00:00,20.99,21.03,20.99,21.03,341500.0,7.1543,7.1679,7.1543,7.1679,341500.0
2008-04-09 14:10:00,21.03,21.03,21.0,21.01,331200.0,7.1679,7.1679,7.1577,7.1611,331200.0
2008-04-09 14:20:00,21.01,21.02,21.0,21.01,210500.0,7.1611,7.1645,7.1577,7.1611,210500.0
2008-04-09 14:30:00,21.01,21.02,21.0,21.0,234200.0,7.1611,7.1645,7.1577,7.1577,234200.0
2008-04-09 14:40:00,21.01,21.01,20.96,20.97,431700.0,7.1611,7.1611,7.1441,7.1475,431700.0
2008-04-09 14:50:00,20.97,20.97,20.94,20.94,675400.0,7.1475,7.1475,7.1373,7.1373,675400.0
2008-04-09 15:00:00,20.95,21.02,20.93,21.02,644600.0,7.1407,7.1645,7.1338,7.1645,644600.0
2008-04-09 15:10:00,21.01,21.03,20.98,21.02,900400.0,7.1611,7.1679,7.1509,7.1645,900400.0
2008-04-09 15:20:00,21.02,21.03,21.01,21.02,475900.0,7.1645,7.1679,7.1611,7.1645,475900.0
2008-04-09 15:30:00,21.02,21.02,20.96,21.0,647500.0,7.1645,7.1645,7.1441,7.1577,647500.0
2008-04-09 15:40:00,21.0,21.0,20.94,20.96,695400.0,7.1577,7.1577,7.1373,7.1441,695400.0
2008-04-09 15:50:00,20.96,20.96,20.85,20.93,1733900.0,7.1441,7.1441,7.1066,7.1338,1733900.0
2008-04-10 09:30:00,20.9,21.14,20.85,21.13,961400.0,7.1236,7.2054,7.1066,7.202,961400.0
2008-04-10 09:40:00,21.12,21.29,20.98,20.99,815600.0,7.1986,7.2566,7.1509,7.1543,815600.0
2008-04-10 09:50:00,20.99,21.11,20.94,21.08,774700.0,7.1543,7.1952,7.1373,7.185,774700.0
2008-04-10 10:00:00,21.09,21.16,21.06,21.11,610400.0,7.1884,7.2122,7.1782,7.1952,610400.0
2008-04-10 10:10:00,21.11,21.13,21.07,21.1,350700.0,7.1952,7.202,7.1816,7.1918,350700.0
2008-04-10 10:20:00,21.09,21.22,21.09,21.19,796300.0,7.1884,7.2327,7.1884,7.2225,796300.0
2008-04-10 10:30:00,21.19,21.2,21.13,21.19,734300.0,7.2225,7.2259,7.202,7.2225,734300.0
2008-04-10 10:40:00,21.19,21.25,21.15,21.24,717600.0,7.2225,7.2429,7.2088,7.2395,717600.0
2008-04-10 10:50:00,21.24,21.35,21.22,21.22,966700.0,7.2395,7.277,7.2327,7.2327,966700.0
2008-04-10 11:00:00,21.22,21.32,21.19,21.3,644800.0,7.2327,7.2668,7.2225,7.26,644800.0
2008-04-10 11:10:00,21.3,21.4,21.3,21.4,583600.0,7.26,7.294,7.26,7.294,583600.0
2008-04-10 11:20:00,21.4,21.41,21.34,21.34,467000.0,7.294,7.2975,7.2736,7.2736,467000.0
2008-04-10 11:30:00,21.33,21.35,21.25,21.35,777400.0,7.2702,7.277,7.2429,7.277,777400.0
2008-04-10 11:40:00,21.34,21.47,21.34,21.44,858400.0,7.2736,7.3179,7.2736,7.3077,858400.0
2008-04-10 11:50:00,21.43,21.47,21.36,21.36,1613100.0,7.3043,7.3179,7.2804,7.2804,1613100.0
2008-04-10 12:00:00,21.36,21.46,21.36,21.4,697900.0,7.2804,7.3145,7.2804,7.294,697900.0
2008-04-10 12:10:00,21.41,21.44,21.38,21.39,571900.0,7.2975,7.3077,7.2872,7.2906,571900.0
2008-04-10 12:20:00,21.4,21.45,21.38,21.44,835000.0,7.294,7.3111,7.2872,7.3077,835000.0
2008-04-10 12:30:00,21.45,21.5,21.44,21.49,540800.0,7.3111,7.3281,7.3077,7.3247,540800.0
2008-04-10 12:40:00,21.49,21.63,21.49,21.6,718600.0,7.3247,7.3724,7.3247,7.3622,718600.0
2008-04-10 12:50:00,21.6,21.67,21.59,21.67,569200.0,7.3622,7.3861,7.3588,7.3861,569200.0
2008-04-10 13:00:00,21.66,21.71,21.59,21.62,811500.0,7.3827,7.3997,7.3588,7.369,811500.0
2008-04-10 13:10:00,21.61,21.65,21.59,21.61,609200.0,7.3656,7.3793,7.3588,7.3656,609200.0
2008-04-10 13:20:00,21.62,21.64,21.59,21.61,273300.0,7.369,7.3758,7.3588,7.3656,273300.0
2008-04-10 13:30:00,21.6,21.7,21.6,21.68,417200.0,7.3622,7.3963,7.3622,7.3895,417200.0
2008-04-10 13:40:00,21.69,21.72,21.66,21.71,648300.0,7.3929,7.4031,7.3827,7.3997,648300.0
2008-04-10 13:50:00,21.71,21.74,21.69,21.7,408700.0,7.3997,7.4099,7.3929,7.3963,408700.0
2008-04-10 14:00:00,21.71,21.77,21.69,21.77,1103000.0,7.3997,7.4202,7.3929,7.4202,1103000.0
2008-04-10 14:10:00,21.77,21.83,21.71,21.72,571600.0,7.4202,7.4406,7.3997,7.4031,571600.0
2008-04-10 14:20:00,21.71,21.72,21.67,21.67,453600.0,7.3997,7.4031,7.3861,7.3861,453600.0
2008-04-10 14:30:00,21.67,21.71,21.66,21.69,378900.0,7.3861,7.3997,7.3827,7.3929,378900.0
2008-04-10 14:40:00,21.69,21.71,21.68,21.7,241600.0,7.3929,7.3997,7.3895,7.3963,241600.0
2008-04-10 14:50:00,21.7,21.7,21.69,21.7,243000.0,7.3963,7.3963,7.3929,7.3963,243000.0
2008-04-10 15:00:00,21.69,21.71,21.69,21.71,366900.0,7.3929,7.3997,7.3929,7.3997,366900.0
2008-04-10 15:10:00,21.7,21.71,21.69,21.7,565600.0,7.3963,7.3997,7.3929,7.3963,565600.0
2008-04-10 15:20:00,21.7,21.71,21.62,21.63,668000.0,7.3963,7.3997,7.369,7.3724,668000.0
2008-04-10 15:30:00,21.64,21.65,21.59,21.65,1346300.0,7.3758,7.3793,7.3588,7.3793,1346300.0
2008-04-10 15:40:00,21.65,21.67,21.61,21.66,866900.0,7.3793,7.3861,7.3656,7.3827,866900.0
2008-04-10 15:50:00,21.66,21.72,21.65,21.66,1624600.0,7.3827,7.4031,7.3793,7.3827,1624600.0
2008-04-11 09:30:00,21.48,21.5,21.0,21.24,1669800.0,7.3213,7.3281,7.1577,7.2395,1669800.0
2008-04-11 09:40:00,21.24,21.4,21.24,21.38,693000.0,7.2395,7.294,7.2395,7.2872,693000.0
2008-04-11 09:50:00,21.38,21.61,21.38,21.58,1040200.0,7.2872,7.3656,7.2872,7.3554,1040200.0
2008-04-11 10:00:00,21.57,21.82,21.52,21.54,1101900.0,7.352,7.4372,7.3349,7.3418,1101900.0
2008-04-11 10:10:00,21.54,21.68,21.52,21.6,713200.0,7.3418,7.3895,7.3349,7.3622,713200.0
2008-04-11 10:20:00,21.59,21.6,21.49,21.52,406200.0,7.3588,7.3622,7.3247,7.3349,406200.0
2008-04-11 10:30:00,21.51,21.63,21.5,21.57,359600.0,7.3315,7.3724,7.3281,7.352,359600.0
2008-04-11 10:40:00,21.57,21.61,21.54,21.56,384100.0,7.352,7.3656,7.3418,7.3486,384100.0
2008-04-11 10:50:00,21.56,21.62,21.54,21.61,383100.0,7.3486,7.369,7.3418,7.3656,383100.0
2008-04-11 11:00:00,21.6,21.65,21.58,21.64,329100.0,7.3622,7.3793,7.3554,7.3758,329100.0
2008-04-11 11:10:00,21.64,21.66,21.55,21.61,387500.0,7.3758,7.3827,7.3452,7.3656,387500.0
2008-04-11 11:20:00,21.61,21.63,21.58,21.61,264600.0,7.3656,7.3724,7.3554,7.3656,264600.0
2008-04-11 11:30:00,21.61,21.65,21.6,21.61,319800.0,7.3656,7.3793,7.3622,7.3656,319800.0
2008-04-11 11:40:00,21.6,21.66,21.6,21.65,441300.0,7.3622,7.3827,7.3622,7.3793,441300.0
2008-04-11 11:50:00,21.65,21.75,21.65,21.74,736900.0,7.3793,7.4133,7.3793,7.4099,736900.0
2008-04-11 12:00:00,21.74,21.75,21.64,21.64,374300.0,7.4099,7.4133,7.3758,7.3758,374300.0
2008-04-11 12:10:00,21.64,21.66,21.6,21.64,314700.0,7.3758,7.3827,7.3622,7.3758,314700.0
2008-04-11 12:20:00,21.64,21.65,21.55,21.56,372400.0,7.3758,7.3793,7.3452,7.3486,372400.0
2008-04-11 12:30:00,21.57,21.6,21.52,21.53,420200.0,7.352,7.3622,7.3349,7.3384,420200.0
2008-04-11 12:40:00,21.53,21.56,21.52,21.55,178200.0,7.3384,7.3486,7.3349,7.3452,178200.0
2008-04-11 12:50:00,21.54,21.57,21.51,21.55,283500.0,7.3418,7.352,7.3315,7.3452,283500.0
2008-04-11 13:00:00,21.56,21.61,21.53,21.61,266100.0,7.3486,7.3656,7.3384,7.3656,266100.0
2008-04-11 13:10:00,21.6,21.64,21.58,21.63,253800.0,7.3622,7.3758,7.3554,7.3724,253800.0
2008-04-11 13:20:00,21.63,21.65,21.54,21.55,258500.0,7.3724,7.3793,7.3418,7.3452,258500.0
2008-04-11 13:30:00,21.56,21.62,21.53,21.54,763800.0,7.3486,7.369,7.3384,7.3418,763800.0
2008-04-11 13:40:00,21.55,21.56,21.5,21.5,314600.0,7.3452,7.3486,7.3281,7.3281,314600.0
2008-04-11 13:50:00,21.5,21.55,21.48,21.51,432100.0,7.3281,7.3452,7.3213,7.3315,432100.0
2008-04-11 14:00:00,21.51,21.51,21.43,21.48,367600.0,7.3315,7.3315,7.3043,7.3213,367600.0
2008-04-11 14:10:00,21.48,21.49,21.42,21.47,342600.0,7.3213,7.3247,7.3009,7.3179,342600.0
2008-04-11 14:20:00,21.48,21.48,21.43,21.45,276900.0,7.3213,7.3213,7.3043,7.3111,276900.0
2008-04-11 14:30:00,21.45,21.48,21.4,21.4,338800.0,7.3111,7.3213,7.294,7.294,338800.0
2008-04-11 14:40:00,21.4,21.46,21.4,21.44,315200.0,7.294,7.3145,7.294,7.3077,315200.0
2008-04-11 14:50:00,21.44,21.45,21.4,21.43,390300.0,7.3077,7.3111,7.294,7.3043,390300.0
2008-04-11 15:00:00,21.42,21.44,21.36,21.37,392700.0,7.3009,7.3077,7.2804,7.2838,392700.0
2008-04-11 15:10:00,21.37,21.41,21.36,21.39,294400.0,7.2838,7.2975,7.2804,7.2906,294400.0
2008-04-11 15:20:00,21.39,21.43,21.36,21.42,537400.0,7.2906,7.3043,7.2804,7.3009,537400.0
2008-04-11 15:30:00,21.42,21.42,21.33,21.34,553000.0,7.3009,7.3009,7.2702,7.2736,553000.0
2008-04-11 15:40:00,21.34,21.38,21.3,21.37,937700.0,7.2736,7.2872,7.26,7.2838,937700.0
2008-04-11 15:50:00,21.37,21.41,21.34,21.4,1174400.0,7.2838,7.2975,7.2736,7.294,1174400.0
2008-04-14 09:30:00,21.41,21.52,21.41,21.48,890800.0,7.2975,7.3349,7.2975,7.3213,890800.0
2008-04-14 09:40:00,21.48,21.53,21.4,21.51,673200.0,7.3213,7.3384,7.294,7.3315,673200.0
2008-04-14 09:50:00,21.5,21.51,21.44,21.45,265700.0,7.3281,7.3315,7.3077,7.3111,265700.0
2008-04-14 10:00:00,21.45,21.46,21.3,21.42,252400.0,7.3111,7.3145,7.26,7.3009,252400.0
2008-04-14 10:10:00,21.42,21.49,21.42,21.48,191200.0,7.3009,7.3247,7.3009,7.3213,191200.0
2008-04-14 10:20:00,21.48,21.49,21.44,21.48,182200.0,7.3213,7.3247,7.3077,7.3213,182200.0
2008-04-14 10:30:00,21.48,21.51,21.46,21.47,229300.0,7.3213,7.3315,7.3145,7.3179,229300.0
2008-04-14 10:40:00,21.47,21.47,21.38,21.38,206100.0,7.3179,7.3179,7.2872,7.2872,206100.0
2008-04-14 10:50:00,21.38,21.44,21.37,21.39,289800.0,7.2872,7.3077,7.2838,7.2906,289800.0
2008-04-14 11:00:00,21.39,21.44,21.36,21.38,261800.0,7.2906,7.3077,7.2804,7.2872,261800.0
2008-04-14 11:10:00,21.38,21.4,21.37,21.37,143800.0,7.2872,7.294,7.2838,7.2838,143800.0
2008-04-14 11:20:00,21.38,21.47,21.35,21.45,570500.0,7.2872,7.3179,7.277,7.3111,570500.0
2008-04-14 11:30:00,21.45,21.48,21.4,21.44,176000.0,7.3111,7.3213,7.294,7.3077,176000.0
2008-04-14 11:40:00,21.44,21.45,21.42,21.44,151800.0,7.3077,7.3111,7.3009,7.3077,151800.0
2008-04-14 11:50:00,21.45,21.45,21.41,21.43,122200.0,7.3111,7.3111,7.2975,7.3043,122200.0
2008-04-14 12:00:00,21.43,21.44,21.39,21.44,112900.0,7.3043,7.3077,7.2906,7.3077,112900.0
2008-04-14 12:10:00,21.43,21.44,21.42,21.44,82400.0,7.3043,7.3077,7.3009,7.3077,82400.0
2008-04-14 12:20:00,21.43,21.47,21.43,21.46,199800.0,7.3043,7.3179,7.3043,7.3145,199800.0
2008-04-14 12:30:00,21.46,21.46,21.42,21.42,167600.0,7.3145,7.3145,7.3009,7.3009,167600.0
2008-04-14 12:40:00,21.43,21.44,21.39,21.41,287500.0,7.3043,7.3077,7.2906,7.2975,287500.0
2008-04-14 12:50:00,21.41,21.41,21.35,21.35,196600.0,7.2975,7.2975,7.277,7.277,196600.0
2008-04-14 13:00:00,21.35,21.36,21.35,21.36,132900.0,7.277,7.2804,7.277,7.2804,132900.0
2008-04-14 13:10:00,21.35,21.41,21.33,21.4,299600.0,7.277,7.2975,7.2702,7.294,299600.0
2008-04-14 13:20:00,21.4,21.42,21.37,21.38,139100.0,7.294,7.3009,7.2838,7.2872,139100.0
2008-04-14 13:30:00,21.38,21.41,21.38,21.39,141300.0,7.2872,7.2975,7.2872,7.2906,141300.0
2008-04-14 13:40:00,21.4,21.42,21.38,21.41,345900.0,7.294,7.3009,7.2872,7.2975,345900.0
2008-04-14 13:50:00,21.41,21.43,21.4,21.43,267900.0,7.2975,7.3043,7.294,7.3043,267900.0
2008-04-14 14:00:00,21.44,21.46,21.4,21.44,509500.0,7.3077,7.3145,7.294,7.3077,509500.0
2008-04-14 14:10:00,21.45,21.46,21.41,21.44,267000.0,7.3111,7.3145,7.2975,7.3077,267000.0
2008-04-14 14:20:00,21.43,21.49,21.42,21.44,426800.0,7.3043,7.3247,7.3009,7.3077,426800.0
2008-04-14 14:30:00,21.44,21.49,21.43,21.48,449100.0,7.3077,7.3247,7.3043,7.3213,449100.0
2008-04-14 14:40:00,21.49,21.55,21.48,21.51,691500.0,7.3247,7.3452,7.3213,7.3315,691500.0
2008-04-14 14:50:00,21.51,21.53,21.49,21.51,335700.0,7.3315,7.3384,7.3247,7.3315,335700.0
2008-04-14 15:00:00,21.5,21.55,21.5,21.53,732700.0,7.3281,7.3452,7.3281,7.3384,732700.0
2008-04-14 15:10:00,21.54,21.6,21.53,21.56,560900.0,7.3418,7.3622,7.3384,7.3486,560900.0
2008-04-14 15:20:00,21.56,21.59,21.48,21.48,818400.0,7.3486,7.3588,7.3213,7.3213,818400.0
2008-04-14 15:30:00,21.48,21.55,21.48,21.5,919500.0,7.3213,7.3452,7.3213,7.3281,919500.0
2008-04-14 15:40:00,21.5,21.54,21.48,21.54,860700.0,7.3281,7.3418,7.3213,7.3418,860700.0
2008-04-14 15:50:00,21.54,21.6,21.51,21.52,1029800.0,7.3418,7.3622,7.3315,7.3349,1029800.0
2008-04-15 09:30:00,21.64,21.66,21.3,21.38,881500.0,7.3758,7.3827,7.26,7.2872,881500.0
2008-04-15 09:40:00,21.39,21.44,21.35,21.38,441600.0,7.2906,7.3077,7.277,7.2872,441600.0
2008-04-15 09:50:00,21.38,21.41,21.34,21.35,411000.0,7.2872,7.2975,7.2736,7.277,411000.0
2008-04-15 10:00:00,21.36,21.41,21.35,21.36,318700.0,7.2804,7.2975,7.277,7.2804,318700.0
2008-04-15 10:10:00,21.36,21.38,21.35,21.38,363600.0,7.2804,7.2872,7.277,7.2872,363600.0
2008-04-15 10:20:00,21.39,21.46,21.37,21.46,455800.0,7.2906,7.3145,7.2838,7.3145,455800.0
2008-04-15 10:30:00,21.45,21.49,21.43,21.48,447500.0,7.3111,7.3247,7.3043,7.3213,447500.0
2008-04-15 10:40:00,21.48,21.57,21.47,21.57,446200.0,7.3213,7.352,7.3179,7.352,446200.0
2008-04-15 10:50:00,21.57,21.65,21.53,21.62,525600.0,7.352,7.3793,7.3384,7.369,525600.0
2008-04-15 11:00:00,21.62,21.77,21.62,21.74,698700.0,7.369,7.4202,7.369,7.4099,698700.0
2008-04-15 11:10:00,21.74,21.75,21.69,21.7,503600.0,7.4099,7.4133,7.3929,7.3963,503600.0
2008-04-15 11:20:00,21.69,21.7,21.64,21.67,365700.0,7.3929,7.3963,7.3758,7.3861,365700.0
2008-04-15 11:30:00,21.67,21.7,21.65,21.68,304400.0,7.3861,7.3963,7.3793,7.3895,304400.0
2008-04-15 11:40:00,21.68,21.69,21.63,21.65,266400.0,7.3895,7.3929,7.3724,7.3793,266400.0
2008-04-15 11:50:00,21.64,21.65,21.6,21.6,263800.0,7.3758,7.3793,7.3622,7.3622,263800.0
2008-04-15 12:00:00,21.6,21.63,21.58,21.63,334200.0,7.3622,7.3724,7.3554,7.3724,334200.0
2008-04-15 12:10:00,21.63,21.65,21.57,21.58,281300.0,7.3724,7.3793,7.352,7.3554,281300.0
2008-04-15 12:20:00,21.58,21.6,21.55,21.59,219800.0,7.3554,7.3622,7.3452,7.3588,219800.0
2008-04-15 12:30:00,21.6,21.6,21.58,21.59,118700.0,7.3622,7.3622,7.3554,7.3588,118700.0
2008-04-15 12:40:00,21.59,21.6,21.56,21.56,395100.0,7.3588,7.3622,7.3486,7.3486,395100.0
2008-04-15 12:50:00,21.56,21.57,21.53,21.54,271100.0,7.3486,7.352,7.3384,7.3418,271100.0
2008-04-15 13:00:00,21.53,21.59,21.53,21.59,412700.0,7.3384,7.3588,7.3384,7.3588,412700.0
2008-04-15 13:10:00,21.58,21.6,21.57,21.59,173800.0,7.3554,7.3622,7.352,7.3588,173800.0
2008-04-15 13:20:00,21.59,21.62,21.58,21.59,297800.0,7.3588,7.369,7.3554,7.3588,297800.0
2008-04-15 13:30:00,21.58,21.59,21.55,21.56,242900.0,7.3554,7.3588,7.3452,7.3486,242900.0
2008-04-15 13:40:00,21.56,21.57,21.51,21.53,446700.0,7.3486,7.352,7.3315,7.3384,446700.0
2008-04-15 13:50:00,21.54,21.57,21.53,21.53,329200.0,7.3418,7.352,7.3384,7.3384,329200.0
2008-04-15 14:00:00,21.53,21.54,21.53,21.54,149500.0,7.3384,7.3418,7.3384,7.3418,149500.0
2008-04-15 14:10:00,21.53,21.55,21.52,21.53,349400.0,7.3384,7.3452,7.3349,7.3384,349400.0
2008-04-15 14:20:00,21.54,21.54,21.5,21.53,438500.0,7.3418,7.3418,7.3281,7.3384,438500.0
2008-04-15 14:30:00,21.53,21.57,21.52,21.53,337300.0,7.3384,7.352,7.3349,7.3384,337300.0
2008-04-15 14:40:00,21.53,21.6,21.53,21.55,328200.0,7.3384,7.3622,7.3384,7.3452,328200.0
2008-04-15 14:50:00,21.56,21.57,21.52,21.53,339300.0,7.3486,7.352,7.3349,7.3384,339300.0
2008-04-15 15:00:00,21.52,21.61,21.52,21.58,720100.0,7.3349,7.3656,7.3349,7.3554,720100.0
2008-04-15 15:10:00,21.58,21.58,21.51,21.55,969100.0,7.3554,7.3554,7.3315,7.3452,969100.0
2008-04-15 15:20:00,21.55,21.61,21.55,21.6,377100.0,7.3452,7.3656,7.3452,7.3622,377100.0
2008-04-15 15:30:00,21.59,21.64,21.59,21.61,373600.0,7.3588,7.3758,7.3588,7.3656,373600.0
2008-04-15 15:40:00,21.61,21.67,21.59,21.64,630700.0,7.3656,7.3861,7.3588,7.3758,630700.0
2008-04-15 15:50:00,21.64,21.74,21.63,21.71,1309300.0,7.3758,7.4099,7.3724,7.3997,1309300.0
2008-04-16 09:30:00,21.65,21.66,21.39,21.41,512900.0,7.3793,7.3827,7.2906,7.2975,512900.0
2008-04-16 09:40:00,21.41,21.45,21.32,21.37,601500.0,7.2975,7.3111,7.2668,7.2838,601500.0
2008-04-16 09:50:00,21.37,21.4,21.26,21.27,619600.0,7.2838,7.294,7.2463,7.2497,619600.0
2008-04-16 10:00:00,21.28,21.33,21.21,21.3,515500.0,7.2531,7.2702,7.2293,7.26,515500.0
2008-04-16 10:10:00,21.3,21.3,21.25,21.28,301600.0,7.26,7.26,7.2429,7.2531,301600.0
2008-04-16 10:20:00,21.28,21.36,21.27,21.28,574000.0,7.2531,7.2804,7.2497,7.2531,574000.0
2008-04-16 10:30:00,21.27,21.3,21.23,21.25,463000.0,7.2497,7.26,7.2361,7.2429,463000.0
2008-04-16 10:40:00,21.25,21.26,21.19,21.2,467100.0,7.2429,7.2463,7.2225,7.2259,467100.0
2008-04-16 10:50:00,21.2,21.26,21.19,21.24,340900.0,7.2259,7.2463,7.2225,7.2395,340900.0
2008-04-16 11:00:00,21.25,21.26,21.23,21.23,421300.0,7.2429,7.2463,7.2361,7.2361,421300.0
2008-04-16 11:10:00,21.24,21.28,21.23,21.27,318500.0,7.2395,7.2531,7.2361,7.2497,318500.0
2008-04-16 11:20:00,21.28,21.31,21.27,21.3,345700.0,7.2531,7.2634,7.2497,7.26,345700.0
2008-04-16 11:30:00,21.29,21.36,21.29,21.35,434900.0,7.2566,7.2804,7.2566,7.277,434900.0
2008-04-16 11:40:00,21.35,21.44,21.34,21.43,653500.0,7.277,7.3077,7.2736,7.3043,653500.0
2008-04-16 11:50:00,21.43,21.44,21.34,21.34,436400.0,7.3043,7.3077,7.2736,7.2736,436400.0
2008-04-16 12:00:00,21.34,21.38,21.32,21.33,406500.0,7.2736,7.2872,7.2668,7.2702,406500.0
2008-04-16 12:10:00,21.33,21.35,21.28,21.28,338800.0,7.2702,7.277,7.2531,7.2531,338800.0
2008-04-16 12:20:00,21.29,21.3,21.27,21.29,320500.0,7.2566,7.26,7.2497,7.2566,320500.0
2008-04-16 12:30:00,21.3,21.36,21.27,21.35,867100.0,7.26,7.2804,7.2497,7.277,867100.0
2008-04-16 12:40:00,21.35,21.48,21.29,21.3,787900.0,7.277,7.3213,7.2566,7.26,787900.0
2008-04-16 12:50:00,21.3,21.33,21.29,21.29,251500.0,7.26,7.2702,7.2566,7.2566,251500.0
2008-04-16 13:00:00,21.3,21.34,21.29,21.29,269900.0,7.26,7.2736,7.2566,7.2566,269900.0
2008-04-16 13:10:00,21.29,21.34,21.29,21.33,377400.0,7.2566,7.2736,7.2566,7.2702,377400.0
2008-04-16 13:20:00,21.33,21.46,21.33,21.46,504600.0,7.2702,7.3145,7.2702,7.3145,504600.0
2008-04-16 13:30:00,21.46,21.48,21.41,21.44,416200.0,7.3145,7.3213,7.2975,7.3077,416200.0
2008-04-16 13:40:00,21.44,21.46,21.39,21.4,376300.0,7.3077,7.3145,7.2906,7.294,376300.0
2008-04-16 13:50:00,21.39,21.47,21.39,21.4,664100.0,7.2906,7.3179,7.2906,7.294,664100.0
2008-04-16 14:00:00,21.41,21.42,21.36,21.42,462500.0,7.2975,7.3009,7.2804,7.3009,462500.0
2008-04-16 14:10:00,21.41,21.48,21.4,21.48,583400.0,7.2975,7.3213,7.294,7.3213,583400.0
2008-04-16 14:20:00,21.48,21.52,21.46,21.47,931000.0,7.3213,7.3349,7.3145,7.3179,931000.0
2008-04-16 14:30:00,21.47,21.48,21.44,21.44,343000.0,7.3179,7.3213,7.3077,7.3077,343000.0
2008-04-16 14:40:00,21.44,21.5,21.41,21.49,495200.0,7.3077,7.3281,7.2975,7.3247,495200.0
2008-04-16 14:50:00,21.48,21.56,21.48,21.56,408700.0,7.3213,7.3486,7.3213,7.3486,408700.0
2008-04-16 15:00:00,21.56,21.64,21.55,21.63,811800.0,7.3486,7.3758,7.3452,7.3724,811800.0
2008-04-16 15:10:00,21.64,21.65,21.63,21.64,395500.0,7.3758,7.3793,7.3724,7.3758,395500.0
2008-04-16 15:20:00,21.64,21.68,21.62,21.64,597700.0,7.3758,7.3895,7.369,7.3758,597700.0
2008-04-16 15:30:00,21.64,21.69,21.64,21.68,449000.0,7.3758,7.3929,7.3758,7.3895,449000.0
2008-04-16 15:40:00,21.68,21.73,21.66,21.67,855900.0,7.3895,7.4065,7.3827,7.3861,855900.0
2008-04-16 15:50:00,21.67,21.71,21.64,21.66,895100.0,7.3861,7.3997,7.3758,7.3827,895100.0
2008-04-17 09:30:00,21.59,21.76,21.56,21.74,756600.0,7.3588,7.4167,7.3486,7.4099,756600.0
2008-04-17 09:40:00,21.75,21.76,21.7,21.76,254000.0,7.4133,7.4167,7.3963,7.4167,254000.0
2008-04-17 09:50:00,21.76,21.84,21.75,21.78,573700.0,7.4167,7.444,7.4133,7.4236,573700.0
2008-04-17 10:00:00,21.79,21.79,21.7,21.73,217400.0,7.427,7.427,7.3963,7.4065,217400.0
2008-04-17 10:10:00,21.73,21.77,21.73,21.75,120800.0,7.4065,7.4202,7.4065,7.4133,120800.0
2008-04-17 10:20:00,21.75,21.76,21.7,21.71,276500.0,7.4133,7.4167,7.3963,7.3997,276500.0
2008-04-17 10:30:00,21.71,21.75,21.71,21.73,192100.0,7.3997,7.4133,7.3997,7.4065,192100.0
2008-04-17 10:40:00,21.73,21.78,21.72,21.72,376800.0,7.4065,7.4236,7.4031,7.4031,376800.0
2008-04-17 10:50:00,21.72,21.75,21.71,21.73,293300.0,7.4031,7.4133,7.3997,7.4065,293300.0
2008-04-17 11:00:00,21.72,21.75,21.71,21.72,384100.0,7.4031,7.4133,7.3997,7.4031,384100.0
2008-04-17 11:10:00,21.72,21.77,21.72,21.76,278200.0,7.4031,7.4202,7.4031,7.4167,278200.0
2008-04-17 11:20:00,21.76,21.83,21.76,21.82,332700.0,7.4167,7.4406,7.4167,7.4372,332700.0
2008-04-17 11:30:00,21.82,21.83,21.78,21.79,279600.0,7.4372,7.4406,7.4236,7.427,279600.0
2008-04-17 11:40:00,21.78,21.81,21.78,21.78,195300.0,7.4236,7.4338,7.4236,7.4236,195300.0
2008-04-17 11:50:00,21.78,21.79,21.76,21.76,152600.0,7.4236,7.427,7.4167,7.4167,152600.0
2008-04-17 12:00:00,21.76,21.77,21.75,21.75,213800.0,7.4167,7.4202,7.4133,7.4133,213800.0
2008-04-17 12:10:00,21.75,21.8,21.75,21.8,137300.0,7.4133,7.4304,7.4133,7.4304,137300.0
2008-04-17 12:20:00,21.79,21.8,21.75,21.77,308800.0,7.427,7.4304,7.4133,7.4202,308800.0
2008-04-17 12:30:00,21.77,21.79,21.75,21.76,196400.0,7.4202,7.427,7.4133,7.4167,196400.0
2008-04-17 12:40:00,21.75,21.77,21.75,21.76,165000.0,7.4133,7.4202,7.4133,7.4167,165000.0
2008-04-17 12:50:00,21.76,21.81,21.76,21.81,314900.0,7.4167,7.4338,7.4167,7.4338,314900.0
2008-04-17 13:00:00,21.81,21.82,21.8,21.81,194600.0,7.4338,7.4372,7.4304,7.4338,194600.0
2008-04-17 13:10:00,21.8,21.81,21.8,21.81,90600.0,7.4304,7.4338,7.4304,7.4338,90600.0
2008-04-17 13:20:00,21.8,21.84,21.8,21.84,397100.0,7.4304,7.444,7.4304,7.444,397100.0
2008-04-17 13:30:00,21.83,21.84,21.82,21.83,292100.0,7.4406,7.444,7.4372,7.4406,292100.0
2008-04-17 13:40:00,21.83,21.84,21.8,21.8,765200.0,7.4406,7.444,7.4304,7.4304,765200.0
2008-04-17 13:50:00,21.8,21.86,21.8,21.85,460500.0,7.4304,7.4508,7.4304,7.4474,460500.0
2008-04-17 14:00:00,21.84,21.94,21.83,21.93,530400.0,7.444,7.4781,7.4406,7.4747,530400.0
2008-04-17 14:10:00,21.93,22.0,21.92,21.97,830700.0,7.4747,7.4986,7.4713,7.4883,830700.0
2008-04-17 14:20:00,21.97,21.99,21.89,21.9,425900.0,7.4883,7.4951,7.4611,7.4645,425900.0
2008-04-17 14:30:00,21.89,21.94,21.88,21.9,437900.0,7.4611,7.4781,7.4576,7.4645,437900.0
2008-04-17 14:40:00,21.9,21.91,21.89,21.89,386200.0,7.4645,7.4679,7.4611,7.4611,386200.0
2008-04-17 14:50:00,21.89,21.9,21.8,21.82,607400.0,7.4611,7.4645,7.4304,7.4372,607400.0
2008-04-17 15:00:00,21.82,21.84,21.8,21.81,536000.0,7.4372,7.444,7.4304,7.4338,536000.0
2008-04-17 15:10:00,21.81,21.84,21.8,21.83,597900.0,7.4338,7.444,7.4304,7.4406,597900.0
2008-04-17 15:20:00,21.82,21.85,21.81,21.82,459700.0,7.4372,7.4474,7.4338,7.4372,459700.0
2008-04-17 15:30:00,21.81,21.83,21.78,21.81,792000.0,7.4338,7.4406,7.4236,7.4338,792000.0
2008-04-17 15:40:00,21.81,21.84,21.79,21.8,823300.0,7.4338,7.444,7.427,7.4304,823300.0
2008-04-17 15:50:00,21.8,21.86,21.79,21.84,1000600.0,7.4304,7.4508,7.427,7.444,1000600.0
2008-04-18 09:30:00,21.95,22.15,21.95,21.99,1876400.0,7.4815,7.5497,7.4815,7.4951,1876400.0
2008-04-18 09:40:00,22.0,22.01,21.93,21.96,236800.0,7.4986,7.502,7.4747,7.4849,236800.0
2008-04-18 09:50:00,21.96,21.96,21.76,21.77,564500.0,7.4849,7.4849,7.4167,7.4202,564500.0
2008-04-18 10:00:00,21.77,21.9,21.77,21.89,309100.0,7.4202,7.4645,7.4202,7.4611,309100.0
2008-04-18 10:10:00,21.88,21.99,21.87,21.96,318500.0,7.4576,7.4951,7.4542,7.4849,318500.0
2008-04-18 10:20:00,21.96,21.99,21.86,21.87,482400.0,7.4849,7.4951,7.4508,7.4542,482400.0
2008-04-18 10:30:00,21.87,21.91,21.85,21.9,377800.0,7.4542,7.4679,7.4474,7.4645,377800.0
2008-04-18 10:40:00,21.9,21.95,21.89,21.91,397800.0,7.4645,7.4815,7.4611,7.4679,397800.0
2008-04-18 10:50:00,21.9,21.92,21.86,21.87,372500.0,7.4645,7.4713,7.4508,7.4542,372500.0
2008-04-18 11:00:00,21.86,21.88,21.82,21.86,829700.0,7.4508,7.4576,7.4372,7.4508,829700.0
2008-04-18 11:10:00,21.85,21.86,21.8,21.8,357300.0,7.4474,7.4508,7.4304,7.4304,357300.0
2008-04-18 11:20:00,21.8,21.81,21.77,21.79,649100.0,7.4304,7.4338,7.4202,7.427,649100.0
2008-04-18 11:30:00,21.78,21.81,21.78,21.8,246800.0,7.4236,7.4338,7.4236,7.4304,246800.0
2008-04-18 11:40:00,21.8,21.82,21.78,21.81,613900.0,7.4304,7.4372,7.4236,7.4338,613900.0
2008-04-18 11:50:00,21.82,21.88,21.8,21.87,197700.0,7.4372,7.4576,7.4304,7.4542,197700.0
2008-04-18 12:00:00,21.87,21.9,21.86,21.9,194400.0,7.4542,7.4645,7.4508,7.4645,194400.0
2008-04-18 12:10:00,21.9,21.91,21.88,21.89,225100.0,7.4645,7.4679,7.4576,7.4611,225100.0
2008-04-18 12:20:00,21.89,21.93,21.89,21.92,448600.0,7.4611,7.4747,7.4611,7.4713,448600.0
2008-04-18 12:30:00,21.91,21.98,21.91,21.97,419600.0,7.4679,7.4917,7.4679,7.4883,419600.0
2008-04-18 12:40:00,21.98,22.01,21.96,22.0,390200.0,7.4917,7.502,7.4849,7.4986,390200.0
2008-04-18 12:50:00,22.01,22.03,21.98,21.98,213200.0,7.502,7.5088,7.4917,7.4917,213200.0
2008-04-18 13:00:00,21.99,22.07,21.98,22.06,355000.0,7.4951,7.5224,7.4917,7.519,355000.0
2008-04-18 13:10:00,22.06,22.12,22.05,22.1,600900.0,7.519,7.5395,7.5156,7.5326,600900.0
2008-04-18 13:20:00,22.1,22.15,22.07,22.12,416100.0,7.5326,7.5497,7.5224,7.5395,416100.0
2008-04-18 13:30:00,22.12,22.15,22.12,22.14,184400.0,7.5395,7.5497,7.5395,7.5463,184400.0
2008-04-18 13:40:00,22.14,22.15,22.12,22.12,311700.0,7.5463,7.5497,7.5395,7.5395,311700.0
2008-04-18 13:50:00,22.12,22.15,22.12,22.14,185200.0,7.5395,7.5497,7.5395,7.5463,185200.0
2008-04-18 14:00:00,22.14,22.15,22.13,22.14,227400.0,7.5463,7.5497,7.5429,7.5463,227400.0
2008-04-18 14:10:00,22.15,22.16,22.12,22.15,368000.0,7.5497,7.5531,7.5395,7.5497,368000.0
2008-04-18 14:20:00,22.16,22.16,22.04,22.04,506800.0,7.5531,7.5531,7.5122,7.5122,506800.0
2008-04-18 14:30:00,22.05,22.06,21.99,22.01,654500.0,7.5156,7.519,7.4951,7.502,654500.0
2008-04-18 14:40:00,22.02,22.05,22.0,22.01,289300.0,7.5054,7.5156,7.4986,7.502,289300.0
2008-04-18 14:50:00,22.01,22.07,22.01,22.06,465500.0,7.502,7.5224,7.502,7.519,465500.0
2008-04-18 15:00:00,22.06,22.07,22.03,22.04,252600.0,7.519,7.5224,7.5088,7.5122,252600.0
2008-04-18 15:10:00,22.04,22.09,22.04,22.07,223200.0,7.5122,7.5292,7.5122,7.5224,223200.0
2008-04-18 15:20:00,22.07,22.08,22.02,22.02,423100.0,7.5224,7.5258,7.5054,7.5054,423100.0
2008-04-18 15:30:00,22.02,22.06,22.02,22.05,368800.0,7.5054,7.519,7.5054,7.5156,368800.0
2008-04-18 15:40:00,22.04,22.11,22.04,22.07,768100.0,7.5122,7.536,7.5122,7.5224,768100.0
2008-04-18 15:50:00,22.07,22.12,22.05,22.12,993200.0,7.5224,7.5395,7.5156,7.5395,993200.0
2008-04-21 09:30:00,22.19,22.19,21.87,22.01,459900.0,7.5633,7.5633,7.4542,7.502,459900.0
2008-04-21 09:40:00,22.0,22.08,21.98,22.06,366900.0,7.4986,7.5258,7.4917,7.519,366900.0
2008-04-21 09:50:00,22.07,22.15,22.06,22.14,285600.0,7.5224,7.5497,7.519,7.5463,285600.0
2008-04-21 10:00:00,22.15,22.15,22.06,22.1,308400.0,7.5497,7.5497,7.519,7.5326,308400.0
2008-04-21 10:10:00,22.1,22.15,22.1,22.15,313200.0,7.5326,7.5497,7.5326,7.5497,313200.0
2008-04-21 10:20:00,22.15,22.15,22.12,22.14,331300.0,7.5497,7.5497,7.5395,7.5463,331300.0
2008-04-21 10:30:00,22.14,22.18,22.13,22.18,331000.0,7.5463,7.5599,7.5429,7.5599,331000.0
2008-04-21 10:40:00,22.18,22.19,22.13,22.15,486900.0,7.5599,7.5633,7.5429,7.5497,486900.0
2008-04-21 10:50:00,22.15,22.17,22.13,22.17,489500.0,7.5497,7.5565,7.5429,7.5565,489500.0
2008-04-21 11:00:00,22.17,22.19,22.13,22.16,465300.0,7.5565,7.5633,7.5429,7.5531,465300.0
2008-04-21 11:10:00,22.16,22.17,22.15,22.16,268600.0,7.5531,7.5565,7.5497,7.5531,268600.0
2008-04-21 11:20:00,22.16,22.18,22.15,22.16,359900.0,7.5531,7.5599,7.5497,7.5531,359900.0
2008-04-21 11:30:00,22.16,22.16,22.15,22.15,323200.0,7.5531,7.5531,7.5497,7.5497,323200.0
2008-04-21 11:40:00,22.15,22.16,22.15,22.15,183600.0,7.5497,7.5531,7.5497,7.5497,183600.0
2008-04-21 11:50:00,22.16,22.16,22.06,22.1,739500.0,7.5531,7.5531,7.519,7.5326,739500.0
2008-04-21 12:00:00,22.1,22.13,22.09,22.1,210000.0,7.5326,7.5429,7.5292,7.5326,210000.0
2008-04-21 12:10:00,22.11,22.11,22.08,22.09,277900.0,7.536,7.536,7.5258,7.5292,277900.0
2008-04-21 12:20:00,22.09,22.09,22.08,22.09,294100.0,7.5292,7.5292,7.5258,7.5292,294100.0
2008-04-21 12:30:00,22.09,22.09,22.06,22.06,394700.0,7.5292,7.5292,7.519,7.519,394700.0
2008-04-21 12:40:00,22.07,22.1,22.07,22.07,226000.0,7.5224,7.5326,7.5224,7.5224,226000.0
2008-04-21 12:50:00,22.08,22.1,22.07,22.1,202300.0,7.5258,7.5326,7.5224,7.5326,202300.0
2008-04-21 13:00:00,22.1,22.1,22.06,22.1,453400.0,7.5326,7.5326,7.519,7.5326,453400.0
2008-04-21 13:10:00,22.1,22.1,22.08,22.09,222800.0,7.5326,7.5326,7.5258,7.5292,222800.0
2008-04-21 13:20:00,22.09,22.09,22.04,22.08,363900.0,7.5292,7.5292,7.5122,7.5258,363900.0
2008-04-21 13:30:00,22.09,22.09,22.06,22.08,354400.0,7.5292,7.5292,7.519,7.5258,354400.0
2008-04-21 13:40:00,22.08,22.1,22.07,22.09,270700.0,7.5258,7.5326,7.5224,7.5292,270700.0
2008-04-21 13:50:00,22.1,22.11,22.09,22.11,333200.0,7.5326,7.536,7.5292,7.536,333200.0
2008-04-21 14:00:00,22.1,22.11,22.09,22.11,288300.0,7.5326,7.536,7.5292,7.536,288300.0
2008-04-21 14:10:00,22.1,22.11,22.07,22.08,318100.0,7.5326,7.536,7.5224,7.5258,318100.0
2008-04-21 14:20:00,22.08,22.08,22.07,22.08,214400.0,7.5258,7.5258,7.5224,7.5258,214400.0
2008-04-21 14:30:00,22.08,22.1,22.07,22.1,293400.0,7.5258,7.5326,7.5224,7.5326,293400.0
2008-04-21 14:40:00,22.1,22.12,22.09,22.12,293500.0,7.5326,7.5395,7.5292,7.5395,293500.0
2008-04-21 14:50:00,22.12,22.14,22.12,22.12,267100.0,7.5395,7.5463,7.5395,7.5395,267100.0
2008-04-21 15:00:00,22.12,22.14,22.12,22.13,389400.0,7.5395,7.5463,7.5395,7.5429,389400.0
2008-04-21 15:10:00,22.14,22.16,22.13,22.15,594900.0,7.5463,7.5531,7.5429,7.5497,594900.0
2008-04-21 15:20:00,22.15,22.19,22.14,22.16,787800.0,7.5497,7.5633,7.5463,7.5531,787800.0
2008-04-21 15:30:00,22.15,22.15,22.12,22.13,430400.0,7.5497,7.5497,7.5395,7.5429,430400.0
2008-04-21 15:40:00,22.12,22.16,22.12,22.15,597700.0,7.5395,7.5531,7.5395,7.5497,597700.0
2008-04-21 15:50:00,22.15,22.21,22.14,22.17,965600.0,7.5497,7.5701,7.5463,7.5565,965600.0
2008-04-22 09:30:00,22.11,22.25,22.05,22.25,590500.0,7.536,7.5838,7.5156,7.5838,590500.0
2008-04-22 09:40:00,22.25,22.25,22.11,22.13,258100.0,7.5838,7.5838,7.536,7.5429,258100.0
2008-04-22 09:50:00,22.14,22.27,22.11,22.26,399500.0,7.5463,7.5906,7.536,7.5872,399500.0
2008-04-22 10:00:00,22.26,22.3,22.11,22.13,321100.0,7.5872,7.6008,7.536,7.5429,321100.0
2008-04-22 10:10:00,22.13,22.2,22.12,22.16,255400.0,7.5429,7.5667,7.5395,7.5531,255400.0
2008-04-22 10:20:00,22.15,22.16,22.06,22.06,468500.0,7.5497,7.5531,7.519,7.519,468500.0
2008-04-22 10:30:00,22.06,22.1,21.99,21.99,514900.0,7.519,7.5326,7.4951,7.4951,514900.0
2008-04-22 10:40:00,21.99,22.04,21.98,22.03,184800.0,7.4951,7.5122,7.4917,7.5088,184800.0
2008-04-22 10:50:00,22.03,22.04,22.02,22.03,185100.0,7.5088,7.5122,7.5054,7.5088,185100.0
2008-04-22 11:00:00,22.03,22.04,21.98,21.99,442600.0,7.5088,7.5122,7.4917,7.4951,442600.0
2008-04-22 11:10:00,22.0,22.02,21.98,22.0,274600.0,7.4986,7.5054,7.4917,7.4986,274600.0
2008-04-22 11:20:00,22.0,22.01,21.98,22.0,219800.0,7.4986,7.502,7.4917,7.4986,219800.0
2008-04-22 11:30:00,21.99,22.03,21.96,22.0,385300.0,7.4951,7.5088,7.4849,7.4986,385300.0
2008-04-22 11:40:00,22.0,22.03,21.99,22.01,269600.0,7.4986,7.5088,7.4951,7.502,269600.0
2008-04-22 11:50:00,22.01,22.02,22.0,22.02,347100.0,7.502,7.5054,7.4986,7.5054,347100.0
2008-04-22 12:00:00,22.01,22.03,22.0,22.02,362000.0,7.502,7.5088,7.4986,7.5054,362000.0
2008-04-22 12:10:00,22.02,22.02,21.99,22.01,416200.0,7.5054,7.5054,7.4951,7.502,416200.0
2008-04-22 12:20:00,22.01,22.02,21.97,21.98,364300.0,7.502,7.5054,7.4883,7.4917,364300.0
2008-04-22 12:30:00,21.99,22.01,21.98,22.0,136400.0,7.4951,7.502,7.4917,7.4986,136400.0
2008-04-22 12:40:00,22.0,22.02,22.0,22.02,108400.0,7.4986,7.5054,7.4986,7.5054,108400.0
2008-04-22 12:50:00,22.02,22.04,22.02,22.03,107700.0,7.5054,7.5122,7.5054,7.5088,107700.0
2008-04-22 13:00:00,22.03,22.03,21.99,22.01,272300.0,7.5088,7.5088,7.4951,7.502,272300.0
2008-04-22 13:10:00,22.01,22.01,22.0,22.0,119500.0,7.502,7.502,7.4986,7.4986,119500.0
2008-04-22 13:20:00,22.0,22.01,22.0,22.01,109100.0,7.4986,7.502,7.4986,7.502,109100.0
2008-04-22 13:30:00,22.01,22.08,22.0,22.08,321700.0,7.502,7.5258,7.4986,7.5258,321700.0
2008-04-22 13:40:00,22.08,22.08,22.02,22.03,167500.0,7.5258,7.5258,7.5054,7.5088,167500.0
2008-04-22 13:50:00,22.02,22.03,22.02,22.02,80000.0,7.5054,7.5088,7.5054,7.5054,80000.0
2008-04-22 14:00:00,22.03,22.04,22.01,22.02,215500.0,7.5088,7.5122,7.502,7.5054,215500.0
2008-04-22 14:10:00,22.03,22.03,22.02,22.02,87200.0,7.5088,7.5088,7.5054,7.5054,87200.0
2008-04-22 14:20:00,22.02,22.03,22.02,22.02,93000.0,7.5054,7.5088,7.5054,7.5054,93000.0
2008-04-22 14:30:00,22.02,22.06,22.02,22.06,329600.0,7.5054,7.519,7.5054,7.519,329600.0
2008-04-22 14:40:00,22.05,22.06,22.03,22.03,165100.0,7.5156,7.519,7.5088,7.5088,165100.0
2008-04-22 14:50:00,22.03,22.03,22.0,22.02,266800.0,7.5088,7.5088,7.4986,7.5054,266800.0
2008-04-22 15:00:00,22.02,22.03,22.01,22.03,310900.0,7.5054,7.5088,7.502,7.5088,310900.0
2008-04-22 15:10:00,22.03,22.08,22.02,22.08,538300.0,7.5088,7.5258,7.5054,7.5258,538300.0
2008-04-22 15:20:00,22.07,22.08,22.05,22.05,404700.0,7.5224,7.5258,7.5156,7.5156,404700.0
2008-04-22 15:30:00,22.05,22.08,22.04,22.06,365400.0,7.5156,7.5258,7.5122,7.519,365400.0
2008-04-22 15:40:00,22.05,22.08,22.03,22.05,589500.0,7.5156,7.5258,7.5088,7.5156,589500.0
2008-04-22 15:50:00,22.06,22.06,22.0,22.06,864800.0,7.519,7.519,7.4986,7.519,864800.0
2008-04-23 09:30:00,22.13,22.49,22.02,22.26,737600.0,7.5429,7.6656,7.5054,7.5872,737600.0
2008-04-23 09:40:00,22.25,22.43,22.24,22.41,501200.0,7.5838,7.6451,7.5804,7.6383,501200.0
2008-04-23 09:50:00,22.41,22.47,22.37,22.45,349900.0,7.6383,7.6587,7.6247,7.6519,349900.0
2008-04-23 10:00:00,22.45,22.46,22.35,22.39,367400.0,7.6519,7.6553,7.6178,7.6315,367400.0
2008-04-23 10:10:00,22.39,22.4,22.3,22.4,400800.0,7.6315,7.6349,7.6008,7.6349,400800.0
2008-04-23 10:20:00,22.4,22.41,22.34,22.35,422400.0,7.6349,7.6383,7.6144,7.6178,422400.0
2008-04-23 10:30:00,22.35,22.46,22.35,22.44,446400.0,7.6178,7.6553,7.6178,7.6485,446400.0
2008-04-23 10:40:00,22.44,22.5,22.42,22.47,455700.0,7.6485,7.669,7.6417,7.6587,455700.0
2008-04-23 10:50:00,22.48,22.51,22.44,22.45,649200.0,7.6622,7.6724,7.6485,7.6519,649200.0
2008-04-23 11:00:00,22.45,22.51,22.45,22.5,433600.0,7.6519,7.6724,7.6519,7.669,433600.0
2008-04-23 11:10:00,22.49,22.5,22.39,22.44,716900.0,7.6656,7.669,7.6315,7.6485,716900.0
2008-04-23 11:20:00,22.44,22.44,22.38,22.42,376600.0,7.6485,7.6485,7.6281,7.6417,376600.0
2008-04-23 11:30:00,22.42,22.48,22.38,22.48,407100.0,7.6417,7.6622,7.6281,7.6622,407100.0
2008-04-23 11:40:00,22.48,22.5,22.45,22.49,201000.0,7.6622,7.669,7.6519,7.6656,201000.0
2008-04-23 11:50:00,22.5,22.5,22.47,22.47,279900.0,7.669,7.669,7.6587,7.6587,279900.0
2008-04-23 12:00:00,22.48,22.48,22.39,22.4,587500.0,7.6622,7.6622,7.6315,7.6349,587500.0
2008-04-23 12:10:00,22.41,22.43,22.35,22.41,509300.0,7.6383,7.6451,7.6178,7.6383,509300.0
2008-04-23 12:20:00,22.42,22.42,22.34,22.36,236900.0,7.6417,7.6417,7.6144,7.6213,236900.0
2008-04-23 12:30:00,22.36,22.39,22.34,22.35,335500.0,7.6213,7.6315,7.6144,7.6178,335500.0
2008-04-23 12:40:00,22.35,22.39,22.34,22.38,502200.0,7.6178,7.6315,7.6144,7.6281,502200.0
2008-04-23 12:50:00,22.38,22.45,22.34,22.45,727600.0,7.6281,7.6519,7.6144,7.6519,727600.0
2008-04-23 13:00:00,22.46,22.46,22.4,22.41,447100.0,7.6553,7.6553,7.6349,7.6383,447100.0
2008-04-23 13:10:00,22.42,22.42,22.4,22.42,249600.0,7.6417,7.6417,7.6349,7.6417,249600.0
2008-04-23 13:20:00,22.42,22.42,22.35,22.38,474900.0,7.6417,7.6417,7.6178,7.6281,474900.0
2008-04-23 13:30:00,22.38,22.39,22.37,22.38,392400.0,7.6281,7.6315,7.6247,7.6281,392400.0
2008-04-23 13:40:00,22.37,22.41,22.36,22.4,528600.0,7.6247,7.6383,7.6213,7.6349,528600.0
2008-04-23 13:50:00,22.4,22.41,22.39,22.4,411800.0,7.6349,7.6383,7.6315,7.6349,411800.0
2008-04-23 14:00:00,22.4,22.42,22.39,22.41,399700.0,7.6349,7.6417,7.6315,7.6383,399700.0
2008-04-23 14:10:00,22.42,22.42,22.41,22.42,277000.0,7.6417,7.6417,7.6383,7.6417,277000.0
2008-04-23 14:20:00,22.42,22.44,22.4,22.43,318100.0,7.6417,7.6485,7.6349,7.6451,318100.0
2008-04-23 14:30:00,22.43,22.44,22.38,22.4,539500.0,7.6451,7.6485,7.6281,7.6349,539500.0
2008-04-23 14:40:00,22.4,22.41,22.39,22.41,244600.0,7.6349,7.6383,7.6315,7.6383,244600.0
2008-04-23 14:50:00,22.41,22.41,22.35,22.36,405900.0,7.6383,7.6383,7.6178,7.6213,405900.0
2008-04-23 15:00:00,22.35,22.5,22.34,22.5,882900.0,7.6178,7.669,7.6144,7.669,882900.0
2008-04-23 15:10:00,22.5,22.54,22.43,22.43,1033000.0,7.669,7.6826,7.6451,7.6451,1033000.0
2008-04-23 15:20:00,22.44,22.45,22.39,22.4,871500.0,7.6485,7.6519,7.6315,7.6349,871500.0
2008-04-23 15:30:00,22.4,22.4,22.29,22.32,586500.0,7.6349,7.6349,7.5974,7.6076,586500.0
2008-04-23 15:40:00,22.32,22.36,22.25,22.28,1358700.0,7.6076,7.6213,7.5838,7.594,1358700.0
2008-04-23 15:50:00,22.28,22.44,22.23,22.32,1852800.0,7.594,7.6485,7.5769,7.6076,1852800.0
2008-04-24 09:30:00,22.44,22.5,22.26,22.49,474600.0,7.6485,7.669,7.5872,7.6656,474600.0
2008-04-24 09:40:00,22.49,22.62,22.48,22.59,325300.0,7.6656,7.7099,7.6622,7.6996,325300.0
2008-04-24 09:50:00,22.58,22.59,22.51,22.54,272200.0,7.6962,7.6996,7.6724,7.6826,272200.0
2008-04-24 10:00:00,22.54,22.54,22.4,22.41,217800.0,7.6826,7.6826,7.6349,7.6383,217800.0
2008-04-24 10:10:00,22.4,22.51,22.4,22.5,244200.0,7.6349,7.6724,7.6349,7.669,244200.0
2008-04-24 10:20:00,22.5,22.51,22.37,22.41,398000.0,7.669,7.6724,7.6247,7.6383,398000.0
2008-04-24 10:30:00,22.41,22.42,22.37,22.39,202100.0,7.6383,7.6417,7.6247,7.6315,202100.0
2008-04-24 10:40:00,22.39,22.48,22.37,22.44,203100.0,7.6315,7.6622,7.6247,7.6485,203100.0
2008-04-24 10:50:00,22.44,22.48,22.44,22.46,129100.0,7.6485,7.6622,7.6485,7.6553,129100.0
2008-04-24 11:00:00,22.46,22.47,22.45,22.45,113200.0,7.6553,7.6587,7.6519,7.6519,113200.0
2008-04-24 11:10:00,22.45,22.46,22.4,22.41,148000.0,7.6519,7.6553,7.6349,7.6383,148000.0
2008-04-24 11:20:00,22.42,22.45,22.38,22.45,134300.0,7.6417,7.6519,7.6281,7.6519,134300.0
2008-04-24 11:30:00,22.45,22.47,22.39,22.4,154400.0,7.6519,7.6587,7.6315,7.6349,154400.0
2008-04-24 11:40:00,22.4,22.41,22.38,22.4,126600.0,7.6349,7.6383,7.6281,7.6349,126600.0
2008-04-24 11:50:00,22.4,22.47,22.39,22.43,201900.0,7.6349,7.6587,7.6315,7.6451,201900.0
2008-04-24 12:00:00,22.42,22.5,22.42,22.5,138800.0,7.6417,7.669,7.6417,7.669,138800.0
2008-04-24 12:10:00,22.5,22.56,22.49,22.54,293300.0,7.669,7.6894,7.6656,7.6826,293300.0
2008-04-24 12:20:00,22.54,22.57,22.53,22.56,121400.0,7.6826,7.6928,7.6792,7.6894,121400.0
2008-04-24 12:30:00,22.57,22.59,22.55,22.59,124100.0,7.6928,7.6996,7.686,7.6996,124100.0
2008-04-24 12:40:00,22.58,22.66,22.58,22.64,297900.0,7.6962,7.7235,7.6962,7.7167,297900.0
2008-04-24 12:50:00,22.65,22.66,22.59,22.61,178000.0,7.7201,7.7235,7.6996,7.7065,178000.0
2008-04-24 13:00:00,22.61,22.65,22.6,22.61,335800.0,7.7065,7.7201,7.7031,7.7065,335800.0
2008-04-24 13:10:00,22.62,22.63,22.6,22.62,171900.0,7.7099,7.7133,7.7031,7.7099,171900.0
2008-04-24 13:20:00,22.62,22.64,22.59,22.64,306700.0,7.7099,7.7167,7.6996,7.7167,306700.0
2008-04-24 13:30:00,22.63,22.66,22.59,22.59,352400.0,7.7133,7.7235,7.6996,7.6996,352400.0
2008-04-24 13:40:00,22.6,22.6,22.51,22.52,208700.0,7.7031,7.7031,7.6724,7.6758,208700.0
2008-04-24 13:50:00,22.52,22.55,22.5,22.53,212200.0,7.6758,7.686,7.669,7.6792,212200.0
2008-04-24 14:00:00,22.53,22.53,22.49,22.51,241000.0,7.6792,7.6792,7.6656,7.6724,241000.0
2008-04-24 14:10:00,22.5,22.55,22.5,22.55,206800.0,7.669,7.686,7.669,7.686,206800.0
2008-04-24 14:20:00,22.55,22.55,22.51,22.53,262300.0,7.686,7.686,7.6724,7.6792,262300.0
2008-04-24 14:30:00,22.53,22.54,22.51,22.52,130100.0,7.6792,7.6826,7.6724,7.6758,130100.0
2008-04-24 14:40:00,22.51,22.52,22.46,22.49,177300.0,7.6724,7.6758,7.6553,7.6656,177300.0
2008-04-24 14:50:00,22.5,22.51,22.48,22.5,153700.0,7.669,7.6724,7.6622,7.669,153700.0
2008-04-24 15:00:00,22.49,22.55,22.49,22.55,250500.0,7.6656,7.686,7.6656,7.686,250500.0
2008-04-24 15:10:00,22.55,22.56,22.45,22.46,329400.0,7.686,7.6894,7.6519,7.6553,329400.0
2008-04-24 15:20:00,22.46,22.56,22.46,22.54,562800.0,7.6553,7.6894,7.6553,7.6826,562800.0
2008-04-24 15:30:00,22.53,22.6,22.52,22.6,352700.0,7.6792,7.7031,7.6758,7.7031,352700.0
2008-04-24 15:40:00,22.6,22.62,22.47,22.48,660000.0,7.7031,7.7099,7.6587,7.6622,660000.0
2008-04-24 15:50:00,22.48,22.58,22.46,22.55,739500.0,7.6622,7.6962,7.6553,7.686,739500.0
2008-04-25 09:30:00,21.8,21.9,21.44,21.52,1493500.0,7.4304,7.4645,7.3077,7.3349,1493500.0
2008-04-25 09:40:00,21.52,21.62,21.22,21.43,1408400.0,7.3349,7.369,7.2327,7.3043,1408400.0
2008-04-25 09:50:00,21.43,21.43,21.31,21.35,884900.0,7.3043,7.3043,7.2634,7.277,884900.0
2008-04-25 10:00:00,21.35,21.39,21.25,21.27,624900.0,7.277,7.2906,7.2429,7.2497,624900.0
2008-04-25 10:10:00,21.27,21.3,21.23,21.24,596700.0,7.2497,7.26,7.2361,7.2395,596700.0
2008-04-25 10:20:00,21.24,21.39,21.2,21.33,1109700.0,7.2395,7.2906,7.2259,7.2702,1109700.0
2008-04-25 10:30:00,21.33,21.44,21.33,21.44,990600.0,7.2702,7.3077,7.2702,7.3077,990600.0
2008-04-25 10:40:00,21.44,21.46,21.31,21.32,608900.0,7.3077,7.3145,7.2634,7.2668,608900.0
2008-04-25 10:50:00,21.31,21.4,21.31,21.4,444400.0,7.2634,7.294,7.2634,7.294,444400.0
2008-04-25 11:00:00,21.4,21.5,21.37,21.43,771600.0,7.294,7.3281,7.2838,7.3043,771600.0
2008-04-25 11:10:00,21.44,21.44,21.4,21.42,446700.0,7.3077,7.3077,7.294,7.3009,446700.0
2008-04-25 11:20:00,21.42,21.48,21.42,21.47,509600.0,7.3009,7.3213,7.3009,7.3179,509600.0
2008-04-25 11:30:00,21.48,21.51,21.46,21.48,540900.0,7.3213,7.3315,7.3145,7.3213,540900.0
2008-04-25 11:40:00,21.49,21.49,21.43,21.44,262700.0,7.3247,7.3247,7.3043,7.3077,262700.0
2008-04-25 11:50:00,21.45,21.46,21.42,21.45,404100.0,7.3111,7.3145,7.3009,7.3111,404100.0
2008-04-25 12:00:00,21.44,21.46,21.41,21.42,305800.0,7.3077,7.3145,7.2975,7.3009,305800.0
2008-04-25 12:10:00,21.42,21.44,21.41,21.43,253000.0,7.3009,7.3077,7.2975,7.3043,253000.0
2008-04-25 12:20:00,21.43,21.48,21.43,21.48,355000.0,7.3043,7.3213,7.3043,7.3213,355000.0
2008-04-25 12:30:00,21.48,21.49,21.47,21.49,305100.0,7.3213,7.3247,7.3179,7.3247,305100.0
2008-04-25 12:40:00,21.49,21.6,21.48,21.53,830500.0,7.3247,7.3622,7.3213,7.3384,830500.0
2008-04-25 12:50:00,21.54,21.6,21.52,21.6,457600.0,7.3418,7.3622,7.3349,7.3622,457600.0
2008-04-25 13:00:00,21.6,21.63,21.56,21.58,546000.0,7.3622,7.3724,7.3486,7.3554,546000.0
2008-04-25 13:10:00,21.57,21.61,21.56,21.6,365400.0,7.352,7.3656,7.3486,7.3622,365400.0
2008-04-25 13:20:00,21.6,21.62,21.59,21.62,353000.0,7.3622,7.369,7.3588,7.369,353000.0
2008-04-25 13:30:00,21.61,21.62,21.59,21.6,488300.0,7.3656,7.369,7.3588,7.3622,488300.0
2008-04-25 13:40:00,21.6,21.61,21.57,21.61,682300.0,7.3622,7.3656,7.352,7.3656,682300.0
2008-04-25 13:50:00,21.61,21.75,21.61,21.69,574100.0,7.3656,7.4133,7.3656,7.3929,574100.0
2008-04-25 14:00:00,21.69,21.74,21.69,21.7,607200.0,7.3929,7.4099,7.3929,7.3963,607200.0
2008-04-25 14:10:00,21.7,21.72,21.69,21.7,527800.0,7.3963,7.4031,7.3929,7.3963,527800.0
2008-04-25 14:20:00,21.7,21.75,21.68,21.69,468600.0,7.3963,7.4133,7.3895,7.3929,468600.0
2008-04-25 14:30:00,21.69,21.7,21.65,21.69,319000.0,7.3929,7.3963,7.3793,7.3929,319000.0
2008-04-25 14:40:00,21.7,21.73,21.69,21.73,483400.0,7.3963,7.4065,7.3929,7.4065,483400.0
2008-04-25 14:50:00,21.72,21.73,21.68,21.68,366800.0,7.4031,7.4065,7.3895,7.3895,366800.0
2008-04-25 15:00:00,21.69,21.7,21.67,21.68,558200.0,7.3929,7.3963,7.3861,7.3895,558200.0
2008-04-25 15:10:00,21.67,21.7,21.67,21.69,450900.0,7.3861,7.3963,7.3861,7.3929,450900.0
2008-04-25 15:20:00,21.69,21.7,21.68,21.7,480100.0,7.3929,7.3963,7.3895,7.3963,480100.0
2008-04-25 15:30:00,21.7,21.72,21.68,21.7,1064100.0,7.3963,7.4031,7.3895,7.3963,1064100.0
2008-04-25 15:40:00,21.7,21.71,21.69,21.69,687200.0,7.3963,7.3997,7.3929,7.3929,687200.0
2008-04-25 15:50:00,21.69,21.72,21.65,21.72,1199000.0,7.3929,7.4031,7.3793,7.4031,1199000.0
2008-04-28 09:30:00,21.45,21.55,21.26,21.26,1183800.0,7.3111,7.3452,7.2463,7.2463,1183800.0
2008-04-28 09:40:00,21.27,21.59,21.25,21.4,631400.0,7.2497,7.3588,7.2429,7.294,631400.0
2008-04-28 09:50:00,21.4,21.54,21.4,21.47,349600.0,7.294,7.3418,7.294,7.3179,349600.0
2008-04-28 10:00:00,21.48,21.48,21.35,21.36,473300.0,7.3213,7.3213,7.277,7.2804,473300.0
2008-04-28 10:10:00,21.35,21.41,21.33,21.35,614700.0,7.277,7.2975,7.2702,7.277,614700.0
2008-04-28 10:20:00,21.35,21.4,21.35,21.39,270300.0,7.277,7.294,7.277,7.2906,270300.0
2008-04-28 10:30:00,21.39,21.42,21.37,21.37,300000.0,7.2906,7.3009,7.2838,7.2838,300000.0
2008-04-28 10:40:00,21.38,21.38,21.28,21.3,493600.0,7.2872,7.2872,7.2531,7.26,493600.0
2008-04-28 10:50:00,21.3,21.31,21.23,21.25,543400.0,7.26,7.2634,7.2361,7.2429,543400.0
2008-04-28 11:00:00,21.25,21.29,21.23,21.27,372300.0,7.2429,7.2566,7.2361,7.2497,372300.0
2008-04-28 11:10:00,21.27,21.33,21.26,21.31,469800.0,7.2497,7.2702,7.2463,7.2634,469800.0
2008-04-28 11:20:00,21.32,21.32,21.27,21.29,345500.0,7.2668,7.2668,7.2497,7.2566,345500.0
2008-04-28 11:30:00,21.29,21.31,21.28,21.3,176900.0,7.2566,7.2634,7.2531,7.26,176900.0
2008-04-28 11:40:00,21.3,21.33,21.3,21.31,223200.0,7.26,7.2702,7.26,7.2634,223200.0
2008-04-28 11:50:00,21.31,21.34,21.31,21.33,149100.0,7.2634,7.2736,7.2634,7.2702,149100.0
2008-04-28 12:00:00,21.34,21.36,21.32,21.33,538200.0,7.2736,7.2804,7.2668,7.2702,538200.0
2008-04-28 12:10:00,21.33,21.34,21.32,21.32,491000.0,7.2702,7.2736,7.2668,7.2668,491000.0
2008-04-28 12:20:00,21.32,21.33,21.3,21.3,505400.0,7.2668,7.2702,7.26,7.26,505400.0
2008-04-28 12:30:00,21.3,21.32,21.3,21.3,222100.0,7.26,7.2668,7.26,7.26,222100.0
2008-04-28 12:40:00,21.3,21.31,21.29,21.3,410600.0,7.26,7.2634,7.2566,7.26,410600.0
2008-04-28 12:50:00,21.3,21.3,21.28,21.29,337800.0,7.26,7.26,7.2531,7.2566,337800.0
2008-04-28 13:00:00,21.29,21.31,21.29,21.3,192800.0,7.2566,7.2634,7.2566,7.26,192800.0
2008-04-28 13:10:00,21.31,21.32,21.29,21.32,186500.0,7.2634,7.2668,7.2566,7.2668,186500.0
2008-04-28 13:20:00,21.32,21.32,21.29,21.3,302200.0,7.2668,7.2668,7.2566,7.26,302200.0
2008-04-28 13:30:00,21.3,21.37,21.29,21.34,622500.0,7.26,7.2838,7.2566,7.2736,622500.0
2008-04-28 13:40:00,21.34,21.37,21.34,21.35,341000.0,7.2736,7.2838,7.2736,7.277,341000.0
2008-04-28 13:50:00,21.35,21.35,21.33,21.33,317200.0,7.277,7.277,7.2702,7.2702,317200.0
2008-04-28 14:00:00,21.33,21.35,21.31,21.32,317200.0,7.2702,7.277,7.2634,7.2668,317200.0
2008-04-28 14:10:00,21.31,21.32,21.3,21.3,325200.0,7.2634,7.2668,7.26,7.26,325200.0
2008-04-28 14:20:00,21.31,21.31,21.26,21.27,471800.0,7.2634,7.2634,7.2463,7.2497,471800.0
2008-04-28 14:30:00,21.27,21.3,21.27,21.29,542200.0,7.2497,7.26,7.2497,7.2566,542200.0
2008-04-28 14:40:00,21.29,21.32,21.28,21.29,615100.0,7.2566,7.2668,7.2531,7.2566,615100.0
2008-04-28 14:50:00,21.29,21.33,21.29,21.3,727000.0,7.2566,7.2702,7.2566,7.26,727000.0
2008-04-28 15:00:00,21.3,21.3,21.27,21.28,327100.0,7.26,7.26,7.2497,7.2531,327100.0
2008-04-28 15:10:00,21.28,21.28,21.25,21.25,361900.0,7.2531,7.2531,7.2429,7.2429,361900.0
2008-04-28 15:20:00,21.25,21.28,21.25,21.28,645300.0,7.2429,7.2531,7.2429,7.2531,645300.0
2008-04-28 15:30:00,21.27,21.29,21.27,21.28,752900.0,7.2497,7.2566,7.2497,7.2531,752900.0
2008-04-28 15:40:00,21.29,21.31,21.26,21.26,1972300.0,7.2566,7.2634,7.2463,7.2463,1972300.0
2008-04-28 15:50:00,21.26,21.3,21.25,21.27,1293500.0,7.2463,7.26,7.2429,7.2497,1293500.0
2008-04-29 09:30:00,21.1,21.38,20.52,20.55,1927800.0,7.1918,7.2872,6.9941,7.0043,1927800.0
2008-04-29 09:40:00,20.55,20.58,20.25,20.29,2031100.0,7.0043,7.0146,6.9021,6.9157,2031100.0
2008-04-29 09:50:00,20.3,20.53,20.29,20.5,1282200.0,6.9191,6.9975,6.9157,6.9873,1282200.0
2008-04-29 10:00:00,20.5,20.51,20.37,20.49,1658100.0,6.9873,6.9907,6.943,6.9839,1658100.0
2008-04-29 10:10:00,20.49,20.5,20.42,20.47,1452000.0,6.9839,6.9873,6.96,6.9771,1452000.0
2008-04-29 10:20:00,20.47,20.49,20.28,20.34,1398400.0,6.9771,6.9839,6.9123,6.9328,1398400.0
2008-04-29 10:30:00,20.33,20.37,20.11,20.29,1944400.0,6.9293,6.943,6.8544,6.9157,1944400.0
2008-04-29 10:40:00,20.3,20.36,20.28,20.29,1298300.0,6.9191,6.9396,6.9123,6.9157,1298300.0
2008-04-29 10:50:00,20.3,20.31,20.26,20.3,2766800.0,6.9191,6.9225,6.9055,6.9191,2766800.0
2008-04-29 11:00:00,20.3,20.36,20.23,20.29,1171800.0,6.9191,6.9396,6.8953,6.9157,1171800.0
2008-04-29 11:10:00,20.3,20.31,20.21,20.3,1314800.0,6.9191,6.9225,6.8884,6.9191,1314800.0
2008-04-29 11:20:00,20.3,20.31,20.25,20.26,839900.0,6.9191,6.9225,6.9021,6.9055,839900.0
2008-04-29 11:30:00,20.26,20.3,20.23,20.3,1056200.0,6.9055,6.9191,6.8953,6.9191,1056200.0
2008-04-29 11:40:00,20.3,20.32,20.25,20.28,1538900.0,6.9191,6.9259,6.9021,6.9123,1538900.0
2008-04-29 11:50:00,20.28,20.37,20.27,20.36,990700.0,6.9123,6.943,6.9089,6.9396,990700.0
2008-04-29 12:00:00,20.36,20.39,20.31,20.39,906700.0,6.9396,6.9498,6.9225,6.9498,906700.0
2008-04-29 12:10:00,20.39,20.39,20.36,20.37,1050300.0,6.9498,6.9498,6.9396,6.943,1050300.0
2008-04-29 12:20:00,20.37,20.37,20.33,20.37,494500.0,6.943,6.943,6.9293,6.943,494500.0
2008-04-29 12:30:00,20.36,20.43,20.36,20.43,530600.0,6.9396,6.9634,6.9396,6.9634,530600.0
2008-04-29 12:40:00,20.42,20.44,20.39,20.43,723000.0,6.96,6.9668,6.9498,6.9634,723000.0
2008-04-29 12:50:00,20.43,20.47,20.39,20.39,835400.0,6.9634,6.9771,6.9498,6.9498,835400.0
2008-04-29 13:00:00,20.4,20.4,20.39,20.39,416300.0,6.9532,6.9532,6.9498,6.9498,416300.0
2008-04-29 13:10:00,20.4,20.4,20.38,20.39,587000.0,6.9532,6.9532,6.9464,6.9498,587000.0
2008-04-29 13:20:00,20.38,20.39,20.28,20.28,896500.0,6.9464,6.9498,6.9123,6.9123,896500.0
2008-04-29 13:30:00,20.28,20.4,20.28,20.38,946400.0,6.9123,6.9532,6.9123,6.9464,946400.0
2008-04-29 13:40:00,20.38,20.39,20.32,20.32,644100.0,6.9464,6.9498,6.9259,6.9259,644100.0
2008-04-29 13:50:00,20.32,20.36,20.3,20.33,618900.0,6.9259,6.9396,6.9191,6.9293,618900.0
2008-04-29 14:00:00,20.33,20.36,20.32,20.35,593400.0,6.9293,6.9396,6.9259,6.9362,593400.0
2008-04-29 14:10:00,20.36,20.4,20.35,20.39,580600.0,6.9396,6.9532,6.9362,6.9498,580600.0
2008-04-29 14:20:00,20.39,20.4,20.38,20.4,379700.0,6.9498,6.9532,6.9464,6.9532,379700.0
2008-04-29 14:30:00,20.4,20.4,20.39,20.4,326700.0,6.9532,6.9532,6.9498,6.9532,326700.0
2008-04-29 14:40:00,20.4,20.4,20.34,20.34,1341000.0,6.9532,6.9532,6.9328,6.9328,1341000.0
2008-04-29 14:50:00,20.35,20.35,20.28,20.31,946700.0,6.9362,6.9362,6.9123,6.9225,946700.0
2008-04-29 15:00:00,20.31,20.33,20.3,20.3,912200.0,6.9225,6.9293,6.9191,6.9191,912200.0
2008-04-29 15:10:00,20.31,20.32,20.27,20.28,1143500.0,6.9225,6.9259,6.9089,6.9123,1143500.0
2008-04-29 15:20:00,20.27,20.29,20.25,20.27,1369800.0,6.9089,6.9157,6.9021,6.9089,1369800.0
2008-04-29 15:30:00,20.28,20.31,20.24,20.28,1844200.0,6.9123,6.9225,6.8987,6.9123,1844200.0
2008-04-29 15:40:00,20.28,20.28,20.21,20.25,1322900.0,6.9123,6.9123,6.8884,6.9021,1322900.0
2008-04-29 15:50:00,20.25,20.27,20.21,20.26,1841900.0,6.9021,6.9089,6.8884,6.9055,1841900.0
2008-04-30 09:30:00,20.35,20.38,20.2,20.25,981700.0,6.9362,6.9464,6.885,6.9021,981700.0
2008-04-30 09:40:00,20.24,20.31,20.2,20.31,1081400.0,6.8987,6.9225,6.885,6.9225,1081400.0
2008-04-30 09:50:00,20.3,20.38,20.25,20.31,942300.0,6.9191,6.9464,6.9021,6.9225,942300.0
2008-04-30 10:00:00,20.3,20.35,20.3,20.33,703100.0,6.9191,6.9362,6.9191,6.9293,703100.0
2008-04-30 10:10:00,20.33,20.33,20.29,20.3,790500.0,6.9293,6.9293,6.9157,6.9191,790500.0
2008-04-30 10:20:00,20.29,20.34,20.29,20.31,769600.0,6.9157,6.9328,6.9157,6.9225,769600.0
2008-04-30 10:30:00,20.31,20.34,20.31,20.33,602400.0,6.9225,6.9328,6.9225,6.9293,602400.0
2008-04-30 10:40:00,20.33,20.34,20.32,20.32,326700.0,6.9293,6.9328,6.9259,6.9259,326700.0
2008-04-30 10:50:00,20.32,20.34,20.32,20.32,229000.0,6.9259,6.9328,6.9259,6.9259,229000.0
2008-04-30 11:00:00,20.32,20.33,20.31,20.32,251600.0,6.9259,6.9293,6.9225,6.9259,251600.0
2008-04-30 11:10:00,20.32,20.32,20.29,20.32,462700.0,6.9259,6.9259,6.9157,6.9259,462700.0
2008-04-30 11:20:00,20.32,20.34,20.31,20.32,404300.0,6.9259,6.9328,6.9225,6.9259,404300.0
2008-04-30 11:30:00,20.31,20.32,20.27,20.3,708300.0,6.9225,6.9259,6.9089,6.9191,708300.0
2008-04-30 11:40:00,20.29,20.31,20.28,20.3,363100.0,6.9157,6.9225,6.9123,6.9191,363100.0
2008-04-30 11:50:00,20.3,20.31,20.25,20.25,1008200.0,6.9191,6.9225,6.9021,6.9021,1008200.0
2008-04-30 12:00:00,20.25,20.27,20.15,20.2,1293500.0,6.9021,6.9089,6.868,6.885,1293500.0
2008-04-30 12:10:00,20.2,20.26,20.18,20.24,500600.0,6.885,6.9055,6.8782,6.8987,500600.0
2008-04-30 12:20:00,20.25,20.25,20.22,20.23,228000.0,6.9021,6.9021,6.8918,6.8953,228000.0
2008-04-30 12:30:00,20.22,20.26,20.22,20.25,345700.0,6.8918,6.9055,6.8918,6.9021,345700.0
2008-04-30 12:40:00,20.25,20.26,20.22,20.22,419400.0,6.9021,6.9055,6.8918,6.8918,419400.0
2008-04-30 12:50:00,20.22,20.22,20.19,20.2,299500.0,6.8918,6.8918,6.8816,6.885,299500.0
2008-04-30 13:00:00,20.2,20.22,20.18,20.19,570500.0,6.885,6.8918,6.8782,6.8816,570500.0
2008-04-30 13:10:00,20.18,20.2,20.15,20.19,663100.0,6.8782,6.885,6.868,6.8816,663100.0
2008-04-30 13:20:00,20.19,20.21,20.18,20.19,265300.0,6.8816,6.8884,6.8782,6.8816,265300.0
2008-04-30 13:30:00,20.19,20.19,20.16,20.16,474000.0,6.8816,6.8816,6.8714,6.8714,474000.0
2008-04-30 13:40:00,20.16,20.18,20.15,20.18,331100.0,6.8714,6.8782,6.868,6.8782,331100.0
2008-04-30 13:50:00,20.17,20.19,20.13,20.14,551800.0,6.8748,6.8816,6.8612,6.8646,551800.0
2008-04-30 14:00:00,20.14,20.15,20.11,20.12,697900.0,6.8646,6.868,6.8544,6.8578,697900.0
2008-04-30 14:10:00,20.12,20.22,20.1,20.21,1010400.0,6.8578,6.8918,6.8509,6.8884,1010400.0
2008-04-30 14:20:00,20.21,20.21,20.1,20.12,760600.0,6.8884,6.8884,6.8509,6.8578,760600.0
2008-04-30 14:30:00,20.12,20.16,20.06,20.07,701200.0,6.8578,6.8714,6.8373,6.8407,701200.0
2008-04-30 14:40:00,20.07,20.09,20.05,20.07,767800.0,6.8407,6.8475,6.8339,6.8407,767800.0
2008-04-30 14:50:00,20.07,20.07,20.02,20.04,663600.0,6.8407,6.8407,6.8237,6.8305,663600.0
2008-04-30 15:00:00,20.04,20.05,20.01,20.05,652700.0,6.8305,6.8339,6.8203,6.8339,652700.0
2008-04-30 15:10:00,20.05,20.05,20.0,20.01,1254300.0,6.8339,6.8339,6.8169,6.8203,1254300.0
2008-04-30 15:20:00,20.01,20.04,20.0,20.01,837900.0,6.8203,6.8305,6.8169,6.8203,837900.0
2008-04-30 15:30:00,20.01,20.02,19.99,20.02,1130700.0,6.8203,6.8237,6.8135,6.8237,1130700.0
2008-04-30 15:40:00,20.02,20.03,19.99,20.01,1575900.0,6.8237,6.8271,6.8135,6.8203,1575900.0
2008-04-30 15:50:00,20.02,20.02,19.99,19.99,2148800.0,6.8237,6.8237,6.8135,6.8135,2148800.0
2008-05-01 09:30:00,20.17,20.21,20.13,20.15,772500.0,6.8748,6.8884,6.8612,6.868,772500.0
2008-05-01 09:40:00,20.14,20.18,20.02,20.12,767400.0,6.8646,6.8782,6.8237,6.8578,767400.0
2008-05-01 09:50:00,20.12,20.14,20.1,20.13,428300.0,6.8578,6.8646,6.8509,6.8612,428300.0
2008-05-01 10:00:00,20.13,20.16,20.12,20.13,616100.0,6.8612,6.8714,6.8578,6.8612,616100.0
2008-05-01 10:10:00,20.14,20.16,20.12,20.14,306100.0,6.8646,6.8714,6.8578,6.8646,306100.0
2008-05-01 10:20:00,20.13,20.15,20.07,20.07,644500.0,6.8612,6.868,6.8407,6.8407,644500.0
2008-05-01 10:30:00,20.07,20.13,20.07,20.12,449400.0,6.8407,6.8612,6.8407,6.8578,449400.0
2008-05-01 10:40:00,20.12,20.14,20.1,20.12,916600.0,6.8578,6.8646,6.8509,6.8578,916600.0
2008-05-01 10:50:00,20.11,20.13,20.11,20.11,185400.0,6.8544,6.8612,6.8544,6.8544,185400.0
2008-05-01 11:00:00,20.12,20.12,20.1,20.11,250900.0,6.8578,6.8578,6.8509,6.8544,250900.0
2008-05-01 11:10:00,20.12,20.12,20.1,20.11,205900.0,6.8578,6.8578,6.8509,6.8544,205900.0
2008-05-01 11:20:00,20.1,20.13,20.1,20.11,374500.0,6.8509,6.8612,6.8509,6.8544,374500.0
2008-05-01 11:30:00,20.11,20.12,20.07,20.07,557000.0,6.8544,6.8578,6.8407,6.8407,557000.0
2008-05-01 11:40:00,20.08,20.11,20.07,20.11,283600.0,6.8441,6.8544,6.8407,6.8544,283600.0
2008-05-01 11:50:00,20.1,20.12,20.03,20.06,424200.0,6.8509,6.8578,6.8271,6.8373,424200.0
2008-05-01 12:00:00,20.05,20.06,19.98,20.0,961800.0,6.8339,6.8373,6.81,6.8169,961800.0
2008-05-01 12:10:00,20.0,20.0,19.95,19.96,381600.0,6.8169,6.8169,6.7998,6.8032,381600.0
2008-05-01 12:20:00,19.95,20.0,19.95,20.0,562400.0,6.7998,6.8169,6.7998,6.8169,562400.0
2008-05-01 12:30:00,20.0,20.01,19.99,20.01,666700.0,6.8169,6.8203,6.8135,6.8203,666700.0
2008-05-01 12:40:00,20.0,20.01,19.97,19.97,431500.0,6.8169,6.8203,6.8066,6.8066,431500.0
2008-05-01 12:50:00,19.97,20.01,19.95,20.0,929500.0,6.8066,6.8203,6.7998,6.8169,929500.0
2008-05-01 13:00:00,19.99,20.04,19.99,20.0,788800.0,6.8135,6.8305,6.8135,6.8169,788800.0
2008-05-01 13:10:00,20.0,20.08,19.99,20.05,570900.0,6.8169,6.8441,6.8135,6.8339,570900.0
2008-05-01 13:20:00,20.05,20.08,20.05,20.07,308300.0,6.8339,6.8441,6.8339,6.8407,308300.0
2008-05-01 13:30:00,20.07,20.08,20.0,20.03,536000.0,6.8407,6.8441,6.8169,6.8271,536000.0
2008-05-01 13:40:00,20.03,20.05,20.01,20.01,279200.0,6.8271,6.8339,6.8203,6.8203,279200.0
2008-05-01 13:50:00,20.01,20.03,20.01,20.02,322700.0,6.8203,6.8271,6.8203,6.8237,322700.0
2008-05-01 14:00:00,20.02,20.07,20.01,20.05,562400.0,6.8237,6.8407,6.8203,6.8339,562400.0
2008-05-01 14:10:00,20.05,20.08,20.03,20.08,408000.0,6.8339,6.8441,6.8271,6.8441,408000.0
2008-05-01 14:20:00,20.08,20.09,20.06,20.08,390600.0,6.8441,6.8475,6.8373,6.8441,390600.0
2008-05-01 14:30:00,20.08,20.11,20.08,20.08,448900.0,6.8441,6.8544,6.8441,6.8441,448900.0
2008-05-01 14:40:00,20.08,20.11,20.07,20.11,394400.0,6.8441,6.8544,6.8407,6.8544,394400.0
2008-05-01 14:50:00,20.11,20.12,20.05,20.08,606500.0,6.8544,6.8578,6.8339,6.8441,606500.0
2008-05-01 15:00:00,20.07,20.08,20.05,20.07,228500.0,6.8407,6.8441,6.8339,6.8407,228500.0
2008-05-01 15:10:00,20.07,20.08,20.05,20.08,470300.0,6.8407,6.8441,6.8339,6.8441,470300.0
2008-05-01 15:20:00,20.08,20.08,20.05,20.07,581000.0,6.8441,6.8441,6.8339,6.8407,581000.0
2008-05-01 15:30:00,20.07,20.1,20.06,20.1,770200.0,6.8407,6.8509,6.8373,6.8509,770200.0
2008-05-01 15:40:00,20.1,20.14,20.08,20.1,1119000.0,6.8509,6.8646,6.8441,6.8509,1119000.0
2008-05-01 15:50:00,20.09,20.16,20.09,20.13,1086600.0,6.8475,6.8714,6.8475,6.8612,1086600.0
2008-05-02 09:30:00,20.08,20.16,20.0,20.05,1267800.0,6.8441,6.8714,6.8169,6.8339,1267800.0
2008-05-02 09:40:00,20.05,20.16,20.04,20.16,630800.0,6.8339,6.8714,6.8305,6.8714,630800.0
2008-05-02 09:50:00,20.16,20.21,20.1,20.12,778300.0,6.8714,6.8884,6.8509,6.8578,778300.0
2008-05-02 10:00:00,20.11,20.11,19.98,20.0,620300.0,6.8544,6.8544,6.81,6.8169,620300.0
2008-05-02 10:10:00,20.01,20.07,20.0,20.06,258300.0,6.8203,6.8407,6.8169,6.8373,258300.0
2008-05-02 10:20:00,20.06,20.11,20.06,20.11,557600.0,6.8373,6.8544,6.8373,6.8544,557600.0
2008-05-02 10:30:00,20.11,20.15,20.09,20.14,513300.0,6.8544,6.868,6.8475,6.8646,513300.0
2008-05-02 10:40:00,20.15,20.24,20.14,20.19,493300.0,6.868,6.8987,6.8646,6.8816,493300.0
2008-05-02 10:50:00,20.19,20.21,20.18,20.21,427300.0,6.8816,6.8884,6.8782,6.8884,427300.0
2008-05-02 11:00:00,20.21,20.21,20.17,20.19,686400.0,6.8884,6.8884,6.8748,6.8816,686400.0
2008-05-02 11:10:00,20.18,20.19,20.17,20.18,348500.0,6.8782,6.8816,6.8748,6.8782,348500.0
2008-05-02 11:20:00,20.18,20.25,20.18,20.23,328100.0,6.8782,6.9021,6.8782,6.8953,328100.0
2008-05-02 11:30:00,20.23,20.27,20.23,20.25,450300.0,6.8953,6.9089,6.8953,6.9021,450300.0
2008-05-02 11:40:00,20.25,20.29,20.23,20.29,557000.0,6.9021,6.9157,6.8953,6.9157,557000.0
2008-05-02 11:50:00,20.29,20.41,20.28,20.3,558900.0,6.9157,6.9566,6.9123,6.9191,558900.0
2008-05-02 12:00:00,20.29,20.3,20.28,20.29,324200.0,6.9157,6.9191,6.9123,6.9157,324200.0
2008-05-02 12:10:00,20.3,20.37,20.29,20.36,414100.0,6.9191,6.943,6.9157,6.9396,414100.0
2008-05-02 12:20:00,20.36,20.49,20.36,20.48,622600.0,6.9396,6.9839,6.9396,6.9805,622600.0
2008-05-02 12:30:00,20.48,20.49,20.41,20.45,379600.0,6.9805,6.9839,6.9566,6.9702,379600.0
2008-05-02 12:40:00,20.45,20.46,20.41,20.42,167200.0,6.9702,6.9737,6.9566,6.96,167200.0
2008-05-02 12:50:00,20.43,20.46,20.41,20.42,201700.0,6.9634,6.9737,6.9566,6.96,201700.0
2008-05-02 13:00:00,20.42,20.42,20.38,20.4,250500.0,6.96,6.96,6.9464,6.9532,250500.0
2008-05-02 13:10:00,20.4,20.4,20.39,20.4,102900.0,6.9532,6.9532,6.9498,6.9532,102900.0
2008-05-02 13:20:00,20.39,20.4,20.39,20.4,164100.0,6.9498,6.9532,6.9498,6.9532,164100.0
2008-05-02 13:30:00,20.39,20.4,20.39,20.4,161400.0,6.9498,6.9532,6.9498,6.9532,161400.0
2008-05-02 13:40:00,20.39,20.45,20.39,20.45,237700.0,6.9498,6.9702,6.9498,6.9702,237700.0
2008-05-02 13:50:00,20.45,20.45,20.43,20.43,173900.0,6.9702,6.9702,6.9634,6.9634,173900.0
2008-05-02 14:00:00,20.44,20.49,20.43,20.45,540300.0,6.9668,6.9839,6.9634,6.9702,540300.0
2008-05-02 14:10:00,20.45,20.51,20.44,20.51,526700.0,6.9702,6.9907,6.9668,6.9907,526700.0
2008-05-02 14:20:00,20.51,20.53,20.44,20.45,352500.0,6.9907,6.9975,6.9668,6.9702,352500.0
2008-05-02 14:30:00,20.45,20.46,20.44,20.46,190000.0,6.9702,6.9737,6.9668,6.9737,190000.0
2008-05-02 14:40:00,20.46,20.46,20.41,20.42,312500.0,6.9737,6.9737,6.9566,6.96,312500.0
2008-05-02 14:50:00,20.42,20.43,20.4,20.4,220700.0,6.96,6.9634,6.9532,6.9532,220700.0
2008-05-02 15:00:00,20.41,20.41,20.39,20.41,241400.0,6.9566,6.9566,6.9498,6.9566,241400.0
2008-05-02 15:10:00,20.41,20.42,20.38,20.4,302700.0,6.9566,6.96,6.9464,6.9532,302700.0
2008-05-02 15:20:00,20.4,20.41,20.39,20.39,249600.0,6.9532,6.9566,6.9498,6.9498,249600.0
2008-05-02 15:30:00,20.39,20.4,20.39,20.39,559700.0,6.9498,6.9532,6.9498,6.9498,559700.0
2008-05-02 15:40:00,20.4,20.4,20.39,20.4,416900.0,6.9532,6.9532,6.9498,6.9532,416900.0
2008-05-02 15:50:00,20.4,20.46,20.39,20.43,1105800.0,6.9532,6.9737,6.9498,6.9634,1105800.0
2008-05-05 09:30:00,20.6,20.84,20.5,20.84,979800.0,7.0214,7.1032,6.9873,7.1032,979800.0
2008-05-05 09:40:00,20.83,20.86,20.76,20.81,624100.0,7.0998,7.11,7.0759,7.0929,624100.0
2008-05-05 09:50:00,20.81,20.85,20.78,20.8,606700.0,7.0929,7.1066,7.0827,7.0895,606700.0
2008-05-05 10:00:00,20.79,20.83,20.66,20.7,434100.0,7.0861,7.0998,7.0418,7.0555,434100.0
2008-05-05 10:10:00,20.7,20.75,20.7,20.74,400800.0,7.0555,7.0725,7.0555,7.0691,400800.0
2008-05-05 10:20:00,20.73,20.75,20.66,20.69,500800.0,7.0657,7.0725,7.0418,7.052,500800.0
2008-05-05 10:30:00,20.68,20.69,20.64,20.64,276200.0,7.0486,7.052,7.035,7.035,276200.0
2008-05-05 10:40:00,20.65,20.67,20.64,20.67,252300.0,7.0384,7.0452,7.035,7.0452,252300.0
2008-05-05 10:50:00,20.67,20.71,20.66,20.7,402900.0,7.0452,7.0589,7.0418,7.0555,402900.0
2008-05-05 11:00:00,20.7,20.73,20.69,20.73,308200.0,7.0555,7.0657,7.052,7.0657,308200.0
2008-05-05 11:10:00,20.72,20.73,20.7,20.7,394900.0,7.0623,7.0657,7.0555,7.0555,394900.0
2008-05-05 11:20:00,20.71,20.76,20.7,20.76,321300.0,7.0589,7.0759,7.0555,7.0759,321300.0
2008-05-05 11:30:00,20.76,20.81,20.76,20.76,458100.0,7.0759,7.0929,7.0759,7.0759,458100.0
2008-05-05 11:40:00,20.76,20.79,20.76,20.78,202000.0,7.0759,7.0861,7.0759,7.0827,202000.0
2008-05-05 11:50:00,20.79,20.8,20.77,20.79,180500.0,7.0861,7.0895,7.0793,7.0861,180500.0
2008-05-05 12:00:00,20.8,20.81,20.79,20.8,206000.0,7.0895,7.0929,7.0861,7.0895,206000.0
2008-05-05 12:10:00,20.8,20.8,20.79,20.8,179900.0,7.0895,7.0895,7.0861,7.0895,179900.0
2008-05-05 12:20:00,20.8,20.8,20.79,20.79,207600.0,7.0895,7.0895,7.0861,7.0861,207600.0
2008-05-05 12:30:00,20.8,20.82,20.79,20.8,249800.0,7.0895,7.0964,7.0861,7.0895,249800.0
2008-05-05 12:40:00,20.8,20.8,20.78,20.79,136400.0,7.0895,7.0895,7.0827,7.0861,136400.0
2008-05-05 12:50:00,20.79,20.8,20.78,20.8,236100.0,7.0861,7.0895,7.0827,7.0895,236100.0
2008-05-05 13:00:00,20.79,20.81,20.78,20.8,396500.0,7.0861,7.0929,7.0827,7.0895,396500.0
2008-05-05 13:10:00,20.8,20.8,20.74,20.79,517500.0,7.0895,7.0895,7.0691,7.0861,517500.0
2008-05-05 13:20:00,20.79,20.8,20.72,20.72,526800.0,7.0861,7.0895,7.0623,7.0623,526800.0
2008-05-05 13:30:00,20.72,20.73,20.7,20.72,255500.0,7.0623,7.0657,7.0555,7.0623,255500.0
2008-05-05 13:40:00,20.71,20.72,20.68,20.68,236500.0,7.0589,7.0623,7.0486,7.0486,236500.0
2008-05-05 13:50:00,20.68,20.69,20.66,20.68,209600.0,7.0486,7.052,7.0418,7.0486,209600.0
2008-05-05 14:00:00,20.69,20.71,20.68,20.68,265200.0,7.052,7.0589,7.0486,7.0486,265200.0
2008-05-05 14:10:00,20.68,20.7,20.68,20.7,177700.0,7.0486,7.0555,7.0486,7.0555,177700.0
2008-05-05 14:20:00,20.69,20.71,20.69,20.7,204300.0,7.052,7.0589,7.052,7.0555,204300.0
2008-05-05 14:30:00,20.71,20.71,20.7,20.7,146000.0,7.0589,7.0589,7.0555,7.0555,146000.0
2008-05-05 14:40:00,20.7,20.73,20.7,20.72,380600.0,7.0555,7.0657,7.0555,7.0623,380600.0
2008-05-05 14:50:00,20.72,20.72,20.7,20.72,241700.0,7.0623,7.0623,7.0555,7.0623,241700.0
2008-05-05 15:00:00,20.71,20.74,20.7,20.71,692300.0,7.0589,7.0691,7.0555,7.0589,692300.0
2008-05-05 15:10:00,20.71,20.73,20.7,20.73,388600.0,7.0589,7.0657,7.0555,7.0657,388600.0
2008-05-05 15:20:00,20.73,20.73,20.71,20.71,265800.0,7.0657,7.0657,7.0589,7.0589,265800.0
2008-05-05 15:30:00,20.71,20.73,20.71,20.72,379400.0,7.0589,7.0657,7.0589,7.0623,379400.0
2008-05-05 15:40:00,20.72,20.72,20.69,20.69,487000.0,7.0623,7.0623,7.052,7.052,487000.0
2008-05-05 15:50:00,20.69,20.71,20.67,20.68,785100.0,7.052,7.0589,7.0452,7.0486,785100.0
2008-05-06 09:30:00,20.75,20.75,20.51,20.56,642100.0,7.0725,7.0725,6.9907,7.0077,642100.0
2008-05-06 09:40:00,20.56,20.57,20.51,20.53,430100.0,7.0077,7.0111,6.9907,6.9975,430100.0
2008-05-06 09:50:00,20.54,20.59,20.52,20.58,386500.0,7.0009,7.018,6.9941,7.0146,386500.0
2008-05-06 10:00:00,20.57,20.59,20.55,20.55,313500.0,7.0111,7.018,7.0043,7.0043,313500.0
2008-05-06 10:10:00,20.55,20.58,20.55,20.57,277200.0,7.0043,7.0146,7.0043,7.0111,277200.0
2008-05-06 10:20:00,20.57,20.64,20.56,20.63,347900.0,7.0111,7.035,7.0077,7.0316,347900.0
2008-05-06 10:30:00,20.62,20.63,20.59,20.61,462600.0,7.0282,7.0316,7.018,7.0248,462600.0
2008-05-06 10:40:00,20.6,20.68,20.6,20.64,383500.0,7.0214,7.0486,7.0214,7.035,383500.0
2008-05-06 10:50:00,20.65,20.66,20.61,20.64,416400.0,7.0384,7.0418,7.0248,7.035,416400.0
2008-05-06 11:00:00,20.63,20.67,20.62,20.67,313500.0,7.0316,7.0452,7.0282,7.0452,313500.0
2008-05-06 11:10:00,20.67,20.68,20.63,20.67,332300.0,7.0452,7.0486,7.0316,7.0452,332300.0
2008-05-06 11:20:00,20.67,20.71,20.66,20.7,326000.0,7.0452,7.0589,7.0418,7.0555,326000.0
2008-05-06 11:30:00,20.71,20.74,20.69,20.74,244200.0,7.0589,7.0691,7.052,7.0691,244200.0
2008-05-06 11:40:00,20.73,20.74,20.7,20.74,201900.0,7.0657,7.0691,7.0555,7.0691,201900.0
2008-05-06 11:50:00,20.73,20.79,20.73,20.76,289500.0,7.0657,7.0861,7.0657,7.0759,289500.0
2008-05-06 12:00:00,20.76,20.79,20.73,20.74,364900.0,7.0759,7.0861,7.0657,7.0691,364900.0
2008-05-06 12:10:00,20.74,20.74,20.66,20.7,467800.0,7.0691,7.0691,7.0418,7.0555,467800.0
2008-05-06 12:20:00,20.7,20.72,20.68,20.68,243900.0,7.0555,7.0623,7.0486,7.0486,243900.0
2008-05-06 12:30:00,20.68,20.73,20.67,20.71,253000.0,7.0486,7.0657,7.0452,7.0589,253000.0
2008-05-06 12:40:00,20.71,20.75,20.71,20.75,137700.0,7.0589,7.0725,7.0589,7.0725,137700.0
2008-05-06 12:50:00,20.75,20.76,20.74,20.74,237400.0,7.0725,7.0759,7.0691,7.0691,237400.0
2008-05-06 13:00:00,20.73,20.77,20.73,20.77,139700.0,7.0657,7.0793,7.0657,7.0793,139700.0
2008-05-06 13:10:00,20.76,20.81,20.76,20.81,236900.0,7.0759,7.0929,7.0759,7.0929,236900.0
2008-05-06 13:20:00,20.81,20.83,20.8,20.8,276700.0,7.0929,7.0998,7.0895,7.0895,276700.0
2008-05-06 13:30:00,20.8,20.81,20.78,20.78,183000.0,7.0895,7.0929,7.0827,7.0827,183000.0
2008-05-06 13:40:00,20.78,20.81,20.75,20.75,307600.0,7.0827,7.0929,7.0725,7.0725,307600.0
2008-05-06 13:50:00,20.75,20.78,20.74,20.77,251400.0,7.0725,7.0827,7.0691,7.0793,251400.0
2008-05-06 14:00:00,20.76,20.77,20.73,20.74,248500.0,7.0759,7.0793,7.0657,7.0691,248500.0
2008-05-06 14:10:00,20.73,20.74,20.7,20.73,273800.0,7.0657,7.0691,7.0555,7.0657,273800.0
2008-05-06 14:20:00,20.72,20.76,20.72,20.76,221700.0,7.0623,7.0759,7.0623,7.0759,221700.0
2008-05-06 14:30:00,20.76,20.82,20.76,20.81,283500.0,7.0759,7.0964,7.0759,7.0929,283500.0
2008-05-06 14:40:00,20.82,20.84,20.81,20.84,316100.0,7.0964,7.1032,7.0929,7.1032,316100.0
2008-05-06 14:50:00,20.83,20.88,20.83,20.85,322800.0,7.0998,7.1168,7.0998,7.1066,322800.0
2008-05-06 15:00:00,20.85,20.89,20.85,20.87,430300.0,7.1066,7.1202,7.1066,7.1134,430300.0
2008-05-06 15:10:00,20.87,20.9,20.64,20.88,559600.0,7.1134,7.1236,7.035,7.1168,559600.0
2008-05-06 15:20:00,20.87,20.89,20.87,20.88,422600.0,7.1134,7.1202,7.1134,7.1168,422600.0
2008-05-06 15:30:00,20.88,20.93,20.88,20.93,579600.0,7.1168,7.1338,7.1168,7.1338,579600.0
2008-05-06 15:40:00,20.92,20.96,20.9,20.96,1246300.0,7.1304,7.1441,7.1236,7.1441,1246300.0
2008-05-06 15:50:00,20.95,20.96,20.87,20.91,1167000.0,7.1407,7.1441,7.1134,7.127,1167000.0
2008-05-07 09:30:00,20.83,20.96,20.8,20.95,577000.0,7.0998,7.1441,7.0895,7.1407,577000.0
2008-05-07 09:40:00,20.95,20.99,20.9,20.91,495600.0,7.1407,7.1543,7.1236,7.127,495600.0
2008-05-07 09:50:00,20.91,20.95,20.9,20.93,341700.0,7.127,7.1407,7.1236,7.1338,341700.0
2008-05-07 10:00:00,20.94,20.98,20.92,20.94,391000.0,7.1373,7.1509,7.1304,7.1373,391000.0
2008-05-07 10:10:00,20.94,20.96,20.93,20.94,324100.0,7.1373,7.1441,7.1338,7.1373,324100.0
2008-05-07 10:20:00,20.94,20.95,20.93,20.95,283700.0,7.1373,7.1407,7.1338,7.1407,283700.0
2008-05-07 10:30:00,20.95,20.98,20.93,20.98,541900.0,7.1407,7.1509,7.1338,7.1509,541900.0
2008-05-07 10:40:00,20.98,20.99,20.94,20.95,421400.0,7.1509,7.1543,7.1373,7.1407,421400.0
2008-05-07 10:50:00,20.96,21.0,20.95,21.0,605400.0,7.1441,7.1577,7.1407,7.1577,605400.0
2008-05-07 11:00:00,21.0,21.0,20.96,20.98,307000.0,7.1577,7.1577,7.1441,7.1509,307000.0
2008-05-07 11:10:00,20.98,20.98,20.93,20.95,450300.0,7.1509,7.1509,7.1338,7.1407,450300.0
2008-05-07 11:20:00,20.95,20.96,20.94,20.94,199900.0,7.1407,7.1441,7.1373,7.1373,199900.0
2008-05-07 11:30:00,20.94,20.96,20.94,20.94,468200.0,7.1373,7.1441,7.1373,7.1373,468200.0
2008-05-07 11:40:00,20.94,20.96,20.94,20.95,211700.0,7.1373,7.1441,7.1373,7.1407,211700.0
2008-05-07 11:50:00,20.96,20.97,20.95,20.96,190300.0,7.1441,7.1475,7.1407,7.1441,190300.0
2008-05-07 12:00:00,20.96,20.98,20.95,20.97,363400.0,7.1441,7.1509,7.1407,7.1475,363400.0
2008-05-07 12:10:00,20.97,21.0,20.97,20.98,294300.0,7.1475,7.1577,7.1475,7.1509,294300.0
2008-05-07 12:20:00,20.99,21.02,20.98,21.02,489300.0,7.1543,7.1645,7.1509,7.1645,489300.0
2008-05-07 12:30:00,21.01,21.04,21.0,21.03,345400.0,7.1611,7.1713,7.1577,7.1679,345400.0
2008-05-07 12:40:00,21.04,21.07,21.03,21.07,376700.0,7.1713,7.1816,7.1679,7.1816,376700.0
2008-05-07 12:50:00,21.07,21.07,21.02,21.02,244100.0,7.1816,7.1816,7.1645,7.1645,244100.0
2008-05-07 13:00:00,21.02,21.03,20.96,20.97,322300.0,7.1645,7.1679,7.1441,7.1475,322300.0
2008-05-07 13:10:00,20.96,20.97,20.95,20.97,282100.0,7.1441,7.1475,7.1407,7.1475,282100.0
2008-05-07 13:20:00,20.97,20.99,20.95,20.97,305100.0,7.1475,7.1543,7.1407,7.1475,305100.0
2008-05-07 13:30:00,20.97,20.98,20.94,20.94,347000.0,7.1475,7.1509,7.1373,7.1373,347000.0
2008-05-07 13:40:00,20.94,20.97,20.94,20.97,384000.0,7.1373,7.1475,7.1373,7.1475,384000.0
2008-05-07 13:50:00,20.97,20.97,20.94,20.95,279300.0,7.1475,7.1475,7.1373,7.1407,279300.0
2008-05-07 14:00:00,20.96,20.97,20.94,20.96,318600.0,7.1441,7.1475,7.1373,7.1441,318600.0
2008-05-07 14:10:00,20.97,20.97,20.92,20.92,356200.0,7.1475,7.1475,7.1304,7.1304,356200.0
2008-05-07 14:20:00,20.92,20.92,20.85,20.86,554500.0,7.1304,7.1304,7.1066,7.11,554500.0
2008-05-07 14:30:00,20.86,20.87,20.81,20.83,431800.0,7.11,7.1134,7.0929,7.0998,431800.0
2008-05-07 14:40:00,20.82,20.83,20.79,20.82,519300.0,7.0964,7.0998,7.0861,7.0964,519300.0
2008-05-07 14:50:00,20.82,20.89,20.81,20.87,941100.0,7.0964,7.1202,7.0929,7.1134,941100.0
2008-05-07 15:00:00,20.86,20.92,20.85,20.89,749200.0,7.11,7.1304,7.1066,7.1202,749200.0
2008-05-07 15:10:00,20.9,20.91,20.86,20.9,345100.0,7.1236,7.127,7.11,7.1236,345100.0
2008-05-07 15:20:00,20.91,20.93,20.85,20.86,556500.0,7.127,7.1338,7.1066,7.11,556500.0
2008-05-07 15:30:00,20.86,20.91,20.83,20.91,520000.0,7.11,7.127,7.0998,7.127,520000.0
2008-05-07 15:40:00,20.91,20.95,20.88,20.91,981400.0,7.127,7.1407,7.1168,7.127,981400.0
2008-05-07 15:50:00,20.92,20.92,20.79,20.83,1010900.0,7.1304,7.1304,7.0861,7.0998,1010900.0
2008-05-08 09:30:00,20.92,20.97,20.84,20.96,384700.0,7.1304,7.1475,7.1032,7.1441,384700.0
2008-05-08 09:40:00,20.96,21.0,20.92,20.94,353500.0,7.1441,7.1577,7.1304,7.1373,353500.0
2008-05-08 09:50:00,20.94,21.01,20.94,21.01,251100.0,7.1373,7.1611,7.1373,7.1611,251100.0
2008-05-08 10:00:00,21.01,21.05,20.98,21.05,366400.0,7.1611,7.1747,7.1509,7.1747,366400.0
2008-05-08 10:10:00,21.04,21.09,21.02,21.08,485900.0,7.1713,7.1884,7.1645,7.185,485900.0
2008-05-08 10:20:00,21.08,21.16,21.08,21.14,525400.0,7.185,7.2122,7.185,7.2054,525400.0
2008-05-08 10:30:00,21.15,21.18,21.12,21.12,597700.0,7.2088,7.2191,7.1986,7.1986,597700.0
2008-05-08 10:40:00,21.13,21.16,21.12,21.14,452100.0,7.202,7.2122,7.1986,7.2054,452100.0
2008-05-08 10:50:00,21.14,21.21,21.14,21.2,375500.0,7.2054,7.2293,7.2054,7.2259,375500.0
2008-05-08 11:00:00,21.19,21.23,21.17,21.17,524400.0,7.2225,7.2361,7.2157,7.2157,524400.0
2008-05-08 11:10:00,21.17,21.18,21.15,21.16,282500.0,7.2157,7.2191,7.2088,7.2122,282500.0
2008-05-08 11:20:00,21.16,21.2,21.11,21.15,482200.0,7.2122,7.2259,7.1952,7.2088,482200.0
2008-05-08 11:30:00,21.14,21.21,21.14,21.2,361800.0,7.2054,7.2293,7.2054,7.2259,361800.0
2008-05-08 11:40:00,21.2,21.21,21.18,21.21,238400.0,7.2259,7.2293,7.2191,7.2293,238400.0
2008-05-08 11:50:00,21.21,21.22,21.18,21.21,229800.0,7.2293,7.2327,7.2191,7.2293,229800.0
2008-05-08 12:00:00,21.21,21.21,21.19,21.2,180200.0,7.2293,7.2293,7.2225,7.2259,180200.0
2008-05-08 12:10:00,21.21,21.21,21.12,21.15,686000.0,7.2293,7.2293,7.1986,7.2088,686000.0
2008-05-08 12:20:00,21.16,21.17,21.14,21.15,211600.0,7.2122,7.2157,7.2054,7.2088,211600.0
2008-05-08 12:30:00,21.15,21.16,21.13,21.15,287600.0,7.2088,7.2122,7.202,7.2088,287600.0
2008-05-08 12:40:00,21.16,21.2,21.15,21.19,798200.0,7.2122,7.2259,7.2088,7.2225,798200.0
2008-05-08 12:50:00,21.19,21.21,21.14,21.21,444400.0,7.2225,7.2293,7.2054,7.2293,444400.0
2008-05-08 13:00:00,21.2,21.23,21.2,21.21,294600.0,7.2259,7.2361,7.2259,7.2293,294600.0
2008-05-08 13:10:00,21.21,21.21,21.17,21.21,501100.0,7.2293,7.2293,7.2157,7.2293,501100.0
2008-05-08 13:20:00,21.2,21.22,21.19,21.2,308700.0,7.2259,7.2327,7.2225,7.2259,308700.0
2008-05-08 13:30:00,21.2,21.22,21.19,21.2,331200.0,7.2259,7.2327,7.2225,7.2259,331200.0
2008-05-08 13:40:00,21.2,21.23,21.2,21.23,341700.0,7.2259,7.2361,7.2259,7.2361,341700.0
2008-05-08 13:50:00,21.22,21.27,21.22,21.27,383600.0,7.2327,7.2497,7.2327,7.2497,383600.0
2008-05-08 14:00:00,21.27,21.29,21.26,21.28,322300.0,7.2497,7.2566,7.2463,7.2531,322300.0
2008-05-08 14:10:00,21.28,21.35,21.28,21.33,556600.0,7.2531,7.277,7.2531,7.2702,556600.0
2008-05-08 14:20:00,21.34,21.35,21.29,21.35,422600.0,7.2736,7.277,7.2566,7.277,422600.0
2008-05-08 14:30:00,21.35,21.35,21.32,21.34,289900.0,7.277,7.277,7.2668,7.2736,289900.0
2008-05-08 14:40:00,21.33,21.34,21.28,21.29,359100.0,7.2702,7.2736,7.2531,7.2566,359100.0
2008-05-08 14:50:00,21.29,21.3,21.26,21.27,318300.0,7.2566,7.26,7.2463,7.2497,318300.0
2008-05-08 15:00:00,21.27,21.3,21.25,21.25,438800.0,7.2497,7.26,7.2429,7.2429,438800.0
2008-05-08 15:10:00,21.25,21.26,21.22,21.23,452400.0,7.2429,7.2463,7.2327,7.2361,452400.0
2008-05-08 15:20:00,21.24,21.32,21.23,21.31,407400.0,7.2395,7.2668,7.2361,7.2634,407400.0
2008-05-08 15:30:00,21.31,21.34,21.27,21.33,717400.0,7.2634,7.2736,7.2497,7.2702,717400.0
2008-05-08 15:40:00,21.33,21.33,21.28,21.29,767500.0,7.2702,7.2702,7.2531,7.2566,767500.0
2008-05-08 15:50:00,21.3,21.34,21.29,21.34,829400.0,7.26,7.2736,7.2566,7.2736,829400.0
2008-05-09 09:30:00,21.04,21.33,21.03,21.19,500300.0,7.1713,7.2702,7.1679,7.2225,500300.0
2008-05-09 09:40:00,21.19,21.2,21.14,21.19,332200.0,7.2225,7.2259,7.2054,7.2225,332200.0
2008-05-09 09:50:00,21.18,21.25,21.15,21.15,410200.0,7.2191,7.2429,7.2088,7.2088,410200.0
2008-05-09 10:00:00,21.15,21.17,21.13,21.14,379200.0,7.2088,7.2157,7.202,7.2054,379200.0
2008-05-09 10:10:00,21.15,21.16,21.14,21.14,276300.0,7.2088,7.2122,7.2054,7.2054,276300.0
2008-05-09 10:20:00,21.14,21.17,21.14,21.17,363000.0,7.2054,7.2157,7.2054,7.2157,363000.0
2008-05-09 10:30:00,21.16,21.22,21.16,21.21,272400.0,7.2122,7.2327,7.2122,7.2293,272400.0
2008-05-09 10:40:00,21.21,21.29,21.2,21.26,509100.0,7.2293,7.2566,7.2259,7.2463,509100.0
2008-05-09 10:50:00,21.26,21.29,21.25,21.26,728200.0,7.2463,7.2566,7.2429,7.2463,728200.0
2008-05-09 11:00:00,21.27,21.27,21.19,21.2,234500.0,7.2497,7.2497,7.2225,7.2259,234500.0
2008-05-09 11:10:00,21.2,21.21,21.18,21.2,147900.0,7.2259,7.2293,7.2191,7.2259,147900.0
2008-05-09 11:20:00,21.21,21.21,21.17,21.18,230200.0,7.2293,7.2293,7.2157,7.2191,230200.0
2008-05-09 11:30:00,21.18,21.21,21.15,21.16,368400.0,7.2191,7.2293,7.2088,7.2122,368400.0
2008-05-09 11:40:00,21.16,21.17,21.13,21.14,167900.0,7.2122,7.2157,7.202,7.2054,167900.0
2008-05-09 11:50:00,21.13,21.19,21.12,21.18,219700.0,7.202,7.2225,7.1986,7.2191,219700.0
2008-05-09 12:00:00,21.19,21.19,21.0,21.01,2665100.0,7.2225,7.2225,7.1577,7.1611,2665100.0
2008-05-09 12:10:00,21.01,21.07,20.97,21.03,592300.0,7.1611,7.1816,7.1475,7.1679,592300.0
2008-05-09 12:20:00,21.02,21.09,21.02,21.07,351300.0,7.1645,7.1884,7.1645,7.1816,351300.0
2008-05-09 12:30:00,21.08,21.12,21.06,21.1,279300.0,7.185,7.1986,7.1782,7.1918,279300.0
2008-05-09 12:40:00,21.1,21.12,21.09,21.11,157400.0,7.1918,7.1986,7.1884,7.1952,157400.0
2008-05-09 12:50:00,21.11,21.13,21.08,21.1,395500.0,7.1952,7.202,7.185,7.1918,395500.0
2008-05-09 13:00:00,21.09,21.1,21.06,21.07,204400.0,7.1884,7.1918,7.1782,7.1816,204400.0
2008-05-09 13:10:00,21.07,21.08,20.99,21.0,710100.0,7.1816,7.185,7.1543,7.1577,710100.0
2008-05-09 13:20:00,20.99,21.01,20.97,20.97,322000.0,7.1543,7.1611,7.1475,7.1475,322000.0
2008-05-09 13:30:00,20.98,20.99,20.89,20.95,391700.0,7.1509,7.1543,7.1202,7.1407,391700.0
2008-05-09 13:40:00,20.96,21.0,20.95,20.99,137100.0,7.1441,7.1577,7.1407,7.1543,137100.0
2008-05-09 13:50:00,20.99,21.02,20.99,21.01,247400.0,7.1543,7.1645,7.1543,7.1611,247400.0
2008-05-09 14:00:00,21.0,21.02,20.98,20.98,479800.0,7.1577,7.1645,7.1509,7.1509,479800.0
2008-05-09 14:10:00,20.99,21.01,20.96,20.97,305400.0,7.1543,7.1611,7.1441,7.1475,305400.0
2008-05-09 14:20:00,20.97,21.02,20.97,21.0,550800.0,7.1475,7.1645,7.1475,7.1577,550800.0
2008-05-09 14:30:00,21.0,21.01,20.97,21.0,462600.0,7.1577,7.1611,7.1475,7.1577,462600.0
2008-05-09 14:40:00,20.99,21.02,20.99,21.0,423500.0,7.1543,7.1645,7.1543,7.1577,423500.0
2008-05-09 14:50:00,21.0,21.01,20.97,21.01,280400.0,7.1577,7.1611,7.1475,7.1611,280400.0
2008-05-09 15:00:00,21.01,21.08,21.0,21.08,325700.0,7.1611,7.185,7.1577,7.185,325700.0
2008-05-09 15:10:00,21.07,21.08,21.01,21.02,495300.0,7.1816,7.185,7.1611,7.1645,495300.0
2008-05-09 15:20:00,21.02,21.04,21.0,21.03,921000.0,7.1645,7.1713,7.1577,7.1679,921000.0
2008-05-09 15:30:00,21.03,21.08,21.01,21.07,641600.0,7.1679,7.185,7.1611,7.1816,641600.0
2008-05-09 15:40:00,21.08,21.08,21.01,21.02,821000.0,7.185,7.185,7.1611,7.1645,821000.0
2008-05-09 15:50:00,21.02,21.03,20.94,20.95,974800.0,7.1645,7.1679,7.1373,7.1407,974800.0
2008-05-12 09:30:00,20.95,21.14,20.9,21.01,618600.0,7.1407,7.2054,7.1236,7.1611,618600.0
2008-05-12 09:40:00,21.0,21.04,20.96,20.98,386200.0,7.1577,7.1713,7.1441,7.1509,386200.0
2008-05-12 09:50:00,20.98,21.04,20.98,21.0,335900.0,7.1509,7.1713,7.1509,7.1577,335900.0
2008-05-12 10:00:00,21.0,21.01,20.96,20.96,482200.0,7.1577,7.1611,7.1441,7.1441,482200.0
2008-05-12 10:10:00,20.96,21.01,20.96,21.0,295700.0,7.1441,7.1611,7.1441,7.1577,295700.0
2008-05-12 10:20:00,21.0,21.0,20.99,20.99,211800.0,7.1577,7.1577,7.1543,7.1543,211800.0
2008-05-12 10:30:00,21.0,21.03,20.99,21.03,256800.0,7.1577,7.1679,7.1543,7.1679,256800.0
2008-05-12 10:40:00,21.03,21.1,21.03,21.1,245400.0,7.1679,7.1918,7.1679,7.1918,245400.0
2008-05-12 10:50:00,21.1,21.14,21.02,21.03,636000.0,7.1918,7.2054,7.1645,7.1679,636000.0
2008-05-12 11:00:00,21.04,21.1,21.03,21.1,365900.0,7.1713,7.1918,7.1679,7.1918,365900.0
2008-05-12 11:10:00,21.1,21.18,21.09,21.16,402600.0,7.1918,7.2191,7.1884,7.2122,402600.0
2008-05-12 11:20:00,21.16,21.19,21.13,21.17,574900.0,7.2122,7.2225,7.202,7.2157,574900.0
2008-05-12 11:30:00,21.17,21.17,21.14,21.17,264200.0,7.2157,7.2157,7.2054,7.2157,264200.0
2008-05-12 11:40:00,21.17,21.17,21.13,21.15,352500.0,7.2157,7.2157,7.202,7.2088,352500.0
2008-05-12 11:50:00,21.15,21.15,21.08,21.09,253300.0,7.2088,7.2088,7.185,7.1884,253300.0
2008-05-12 12:00:00,21.08,21.11,21.08,21.1,206000.0,7.185,7.1952,7.185,7.1918,206000.0
2008-05-12 12:10:00,21.1,21.11,21.1,21.1,240300.0,7.1918,7.1952,7.1918,7.1918,240300.0
2008-05-12 12:20:00,21.1,21.16,21.1,21.16,177800.0,7.1918,7.2122,7.1918,7.2122,177800.0
2008-05-12 12:30:00,21.16,21.18,21.15,21.15,128200.0,7.2122,7.2191,7.2088,7.2088,128200.0
2008-05-12 12:40:00,21.15,21.22,21.15,21.2,292200.0,7.2088,7.2327,7.2088,7.2259,292200.0
2008-05-12 12:50:00,21.2,21.29,21.2,21.28,432400.0,7.2259,7.2566,7.2259,7.2531,432400.0
2008-05-12 13:00:00,21.28,21.31,21.25,21.25,145900.0,7.2531,7.2634,7.2429,7.2429,145900.0
2008-05-12 13:10:00,21.25,21.28,21.23,21.27,144000.0,7.2429,7.2531,7.2361,7.2497,144000.0
2008-05-12 13:20:00,21.27,21.33,21.27,21.29,302700.0,7.2497,7.2702,7.2497,7.2566,302700.0
2008-05-12 13:30:00,21.3,21.31,21.26,21.29,238500.0,7.26,7.2634,7.2463,7.2566,238500.0
2008-05-12 13:40:00,21.29,21.37,21.29,21.36,312300.0,7.2566,7.2838,7.2566,7.2804,312300.0
2008-05-12 13:50:00,21.35,21.38,21.35,21.37,171600.0,7.277,7.2872,7.277,7.2838,171600.0
2008-05-12 14:00:00,21.36,21.42,21.36,21.4,394500.0,7.2804,7.3009,7.2804,7.294,394500.0
2008-05-12 14:10:00,21.4,21.45,21.39,21.45,439400.0,7.294,7.3111,7.2906,7.3111,439400.0
2008-05-12 14:20:00,21.44,21.56,21.44,21.53,840300.0,7.3077,7.3486,7.3077,7.3384,840300.0
2008-05-12 14:30:00,21.52,21.53,21.48,21.49,244600.0,7.3349,7.3384,7.3213,7.3247,244600.0
2008-05-12 14:40:00,21.48,21.52,21.46,21.5,312400.0,7.3213,7.3349,7.3145,7.3281,312400.0
2008-05-12 14:50:00,21.51,21.55,21.5,21.52,415600.0,7.3315,7.3452,7.3281,7.3349,415600.0
2008-05-12 15:00:00,21.52,21.56,21.52,21.54,389300.0,7.3349,7.3486,7.3349,7.3418,389300.0
2008-05-12 15:10:00,21.53,21.54,21.48,21.52,456200.0,7.3384,7.3418,7.3213,7.3349,456200.0
2008-05-12 15:20:00,21.52,21.54,21.48,21.5,372400.0,7.3349,7.3418,7.3213,7.3281,372400.0
2008-05-12 15:30:00,21.5,21.54,21.5,21.54,447200.0,7.3281,7.3418,7.3281,7.3418,447200.0
2008-05-12 15:40:00,21.54,21.6,21.53,21.6,782600.0,7.3418,7.3622,7.3384,7.3622,782600.0
2008-05-12 15:50:00,21.59,21.62,21.55,21.59,1148600.0,7.3588,7.369,7.3452,7.3588,1148600.0
2008-05-13 09:30:00,21.57,21.88,21.5,21.88,598300.0,7.352,7.4576,7.3281,7.4576,598300.0
2008-05-13 09:40:00,21.87,21.9,21.82,21.82,499300.0,7.4542,7.4645,7.4372,7.4372,499300.0
2008-05-13 09:50:00,21.82,21.85,21.7,21.71,749100.0,7.4372,7.4474,7.3963,7.3997,749100.0
2008-05-13 10:00:00,21.71,21.77,21.68,21.75,404500.0,7.3997,7.4202,7.3895,7.4133,404500.0
2008-05-13 10:10:00,21.76,21.76,21.6,21.69,732200.0,7.4167,7.4167,7.3622,7.3929,732200.0
2008-05-13 10:20:00,21.69,21.81,21.68,21.77,305300.0,7.3929,7.4338,7.3895,7.4202,305300.0
2008-05-13 10:30:00,21.76,21.77,21.7,21.71,359700.0,7.4167,7.4202,7.3963,7.3997,359700.0
2008-05-13 10:40:00,21.71,21.72,21.7,21.71,250700.0,7.3997,7.4031,7.3963,7.3997,250700.0
2008-05-13 10:50:00,21.7,21.77,21.7,21.76,315700.0,7.3963,7.4202,7.3963,7.4167,315700.0
2008-05-13 11:00:00,21.75,21.76,21.73,21.73,410600.0,7.4133,7.4167,7.4065,7.4065,410600.0
2008-05-13 11:10:00,21.73,21.81,21.73,21.81,383200.0,7.4065,7.4338,7.4065,7.4338,383200.0
2008-05-13 11:20:00,21.81,21.82,21.79,21.79,252700.0,7.4338,7.4372,7.427,7.427,252700.0
2008-05-13 11:30:00,21.79,21.82,21.79,21.82,522100.0,7.427,7.4372,7.427,7.4372,522100.0
2008-05-13 11:40:00,21.82,21.84,21.81,21.83,271900.0,7.4372,7.444,7.4338,7.4406,271900.0
2008-05-13 11:50:00,21.84,21.84,21.8,21.83,296100.0,7.444,7.444,7.4304,7.4406,296100.0
2008-05-13 12:00:00,21.82,21.91,21.82,21.86,740100.0,7.4372,7.4679,7.4372,7.4508,740100.0
2008-05-13 12:10:00,21.85,21.94,21.85,21.93,380400.0,7.4474,7.4781,7.4474,7.4747,380400.0
2008-05-13 12:20:00,21.92,21.94,21.88,21.89,368600.0,7.4713,7.4781,7.4576,7.4611,368600.0
2008-05-13 12:30:00,21.9,21.94,21.9,21.92,278300.0,7.4645,7.4781,7.4645,7.4713,278300.0
2008-05-13 12:40:00,21.91,21.91,21.86,21.87,272200.0,7.4679,7.4679,7.4508,7.4542,272200.0
2008-05-13 12:50:00,21.87,21.89,21.86,21.87,294600.0,7.4542,7.4611,7.4508,7.4542,294600.0
2008-05-13 13:00:00,21.86,21.88,21.85,21.86,362400.0,7.4508,7.4576,7.4474,7.4508,362400.0
2008-05-13 13:10:00,21.86,21.89,21.85,21.86,310700.0,7.4508,7.4611,7.4474,7.4508,310700.0
2008-05-13 13:20:00,21.86,21.87,21.83,21.85,222700.0,7.4508,7.4542,7.4406,7.4474,222700.0
2008-05-13 13:30:00,21.84,21.89,21.84,21.85,298700.0,7.444,7.4611,7.444,7.4474,298700.0
2008-05-13 13:40:00,21.86,21.89,21.85,21.86,177800.0,7.4508,7.4611,7.4474,7.4508,177800.0
2008-05-13 13:50:00,21.86,21.89,21.85,21.86,211900.0,7.4508,7.4611,7.4474,7.4508,211900.0
2008-05-13 14:00:00,21.85,21.91,21.85,21.9,307200.0,7.4474,7.4679,7.4474,7.4645,307200.0
2008-05-13 14:10:00,21.9,21.93,21.89,21.92,333000.0,7.4645,7.4747,7.4611,7.4713,333000.0
2008-05-13 14:20:00,21.91,21.92,21.85,21.85,175600.0,7.4679,7.4713,7.4474,7.4474,175600.0
2008-05-13 14:30:00,21.85,21.86,21.81,21.82,369000.0,7.4474,7.4508,7.4338,7.4372,369000.0
2008-05-13 14:40:00,21.82,21.86,21.81,21.83,344200.0,7.4372,7.4508,7.4338,7.4406,344200.0
2008-05-13 14:50:00,21.83,21.91,21.83,21.91,439000.0,7.4406,7.4679,7.4406,7.4679,439000.0
2008-05-13 15:00:00,21.91,21.93,21.89,21.93,441200.0,7.4679,7.4747,7.4611,7.4747,441200.0
2008-05-13 15:10:00,21.93,21.96,21.9,21.93,613300.0,7.4747,7.4849,7.4645,7.4747,613300.0
2008-05-13 15:20:00,21.92,21.97,21.91,21.96,604300.0,7.4713,7.4883,7.4679,7.4849,604300.0
2008-05-13 15:30:00,21.97,22.0,21.95,21.96,752900.0,7.4883,7.4986,7.4815,7.4849,752900.0
2008-05-13 15:40:00,21.95,21.96,21.89,21.95,710900.0,7.4815,7.4849,7.4611,7.4815,710900.0
2008-05-13 15:50:00,21.95,21.96,21.91,21.93,729700.0,7.4815,7.4849,7.4679,7.4747,729700.0
2008-05-14 09:30:00,21.93,22.02,21.93,21.99,847900.0,7.4747,7.5054,7.4747,7.4951,847900.0
2008-05-14 09:40:00,21.99,22.0,21.96,21.97,643600.0,7.4951,7.4986,7.4849,7.4883,643600.0
2008-05-14 09:50:00,21.96,22.0,21.96,21.99,623000.0,7.4849,7.4986,7.4849,7.4951,623000.0
2008-05-14 10:00:00,21.99,22.0,21.9,21.91,499700.0,7.4951,7.4986,7.4645,7.4679,499700.0
2008-05-14 10:10:00,21.91,21.94,21.86,21.93,555200.0,7.4679,7.4781,7.4508,7.4747,555200.0
2008-05-14 10:20:00,21.93,21.97,21.93,21.96,269900.0,7.4747,7.4883,7.4747,7.4849,269900.0
2008-05-14 10:30:00,21.96,21.98,21.96,21.97,160800.0,7.4849,7.4917,7.4849,7.4883,160800.0
2008-05-14 10:40:00,21.97,21.98,21.96,21.96,271400.0,7.4883,7.4917,7.4849,7.4849,271400.0
2008-05-14 10:50:00,21.97,21.97,21.91,21.91,258300.0,7.4883,7.4883,7.4679,7.4679,258300.0
2008-05-14 11:00:00,21.92,21.97,21.91,21.96,425200.0,7.4713,7.4883,7.4679,7.4849,425200.0
2008-05-14 11:10:00,21.96,21.96,21.95,21.95,157600.0,7.4849,7.4849,7.4815,7.4815,157600.0
2008-05-14 11:20:00,21.96,21.98,21.95,21.98,190100.0,7.4849,7.4917,7.4815,7.4917,190100.0
2008-05-14 11:30:00,21.98,22.02,21.97,22.02,295500.0,7.4917,7.5054,7.4883,7.5054,295500.0
2008-05-14 11:40:00,22.02,22.02,22.0,22.02,113600.0,7.5054,7.5054,7.4986,7.5054,113600.0
2008-05-14 11:50:00,22.02,22.06,22.01,22.02,271300.0,7.5054,7.519,7.502,7.5054,271300.0
2008-05-14 12:00:00,22.02,22.02,21.92,22.0,272000.0,7.5054,7.5054,7.4713,7.4986,272000.0
2008-05-14 12:10:00,22.0,22.02,21.99,22.02,97500.0,7.4986,7.5054,7.4951,7.5054,97500.0
2008-05-14 12:20:00,22.01,22.02,21.99,22.01,187900.0,7.502,7.5054,7.4951,7.502,187900.0
2008-05-14 12:30:00,22.01,22.02,22.0,22.02,181900.0,7.502,7.5054,7.4986,7.5054,181900.0
2008-05-14 12:40:00,22.01,22.02,21.98,22.0,264700.0,7.502,7.5054,7.4917,7.4986,264700.0
2008-05-14 12:50:00,21.99,22.0,21.99,22.0,127800.0,7.4951,7.4986,7.4951,7.4986,127800.0
2008-05-14 13:00:00,21.99,22.01,21.98,22.0,260100.0,7.4951,7.502,7.4917,7.4986,260100.0
2008-05-14 13:10:00,22.0,22.03,22.0,22.02,157400.0,7.4986,7.5088,7.4986,7.5054,157400.0
2008-05-14 13:20:00,22.03,22.05,22.02,22.05,180600.0,7.5088,7.5156,7.5054,7.5156,180600.0
2008-05-14 13:30:00,22.05,22.1,22.04,22.1,298100.0,7.5156,7.5326,7.5122,7.5326,298100.0
2008-05-14 13:40:00,22.09,22.1,22.06,22.07,130600.0,7.5292,7.5326,7.519,7.5224,130600.0
2008-05-14 13:50:00,22.07,22.07,22.04,22.04,259700.0,7.5224,7.5224,7.5122,7.5122,259700.0
2008-05-14 14:00:00,22.05,22.05,22.03,22.04,169500.0,7.5156,7.5156,7.5088,7.5122,169500.0
2008-05-14 14:10:00,22.05,22.05,22.03,22.04,80100.0,7.5156,7.5156,7.5088,7.5122,80100.0
2008-05-14 14:20:00,22.04,22.11,22.03,22.1,498300.0,7.5122,7.536,7.5088,7.5326,498300.0
2008-05-14 14:30:00,22.1,22.11,22.08,22.1,238700.0,7.5326,7.536,7.5258,7.5326,238700.0
2008-05-14 14:40:00,22.1,22.15,22.09,22.09,406800.0,7.5326,7.5497,7.5292,7.5292,406800.0
2008-05-14 14:50:00,22.09,22.14,22.09,22.14,245900.0,7.5292,7.5463,7.5292,7.5463,245900.0
2008-05-14 15:00:00,22.13,22.14,22.11,22.13,254800.0,7.5429,7.5463,7.536,7.5429,254800.0
2008-05-14 15:10:00,22.13,22.13,22.07,22.08,361700.0,7.5429,7.5429,7.5224,7.5258,361700.0
2008-05-14 15:20:00,22.07,22.08,22.0,22.04,766200.0,7.5224,7.5258,7.4986,7.5122,766200.0
2008-05-14 15:30:00,22.04,22.05,22.0,22.03,375800.0,7.5122,7.5156,7.4986,7.5088,375800.0
2008-05-14 15:40:00,22.04,22.12,22.01,22.09,1082300.0,7.5122,7.5395,7.502,7.5292,1082300.0
2008-05-14 15:50:00,22.1,22.1,21.99,21.99,1331900.0,7.5326,7.5326,7.4951,7.4951,1331900.0
2008-05-15 09:30:00,22.02,22.1,22.0,22.08,551100.0,7.5054,7.5326,7.4986,7.5258,551100.0
2008-05-15 09:40:00,22.08,22.09,22.06,22.08,265700.0,7.5258,7.5292,7.519,7.5258,265700.0
2008-05-15 09:50:00,22.08,22.09,22.02,22.02,280000.0,7.5258,7.5292,7.5054,7.5054,280000.0
2008-05-15 10:00:00,22.02,22.1,22.02,22.08,233000.0,7.5054,7.5326,7.5054,7.5258,233000.0
2008-05-15 10:10:00,22.08,22.13,22.08,22.12,336700.0,7.5258,7.5429,7.5258,7.5395,336700.0
2008-05-15 10:20:00,22.13,22.22,22.12,22.21,385300.0,7.5429,7.5735,7.5395,7.5701,385300.0
2008-05-15 10:30:00,22.21,22.24,22.13,22.13,488100.0,7.5701,7.5804,7.5429,7.5429,488100.0
2008-05-15 10:40:00,22.13,22.24,22.12,22.21,538900.0,7.5429,7.5804,7.5395,7.5701,538900.0
2008-05-15 10:50:00,22.2,22.21,22.17,22.17,270500.0,7.5667,7.5701,7.5565,7.5565,270500.0
2008-05-15 11:00:00,22.18,22.18,22.14,22.15,237000.0,7.5599,7.5599,7.5463,7.5497,237000.0
2008-05-15 11:10:00,22.15,22.16,22.13,22.15,363100.0,7.5497,7.5531,7.5429,7.5497,363100.0
2008-05-15 11:20:00,22.14,22.16,22.12,22.14,245000.0,7.5463,7.5531,7.5395,7.5463,245000.0
2008-05-15 11:30:00,22.15,22.16,22.13,22.15,233200.0,7.5497,7.5531,7.5429,7.5497,233200.0
2008-05-15 11:40:00,22.15,22.16,22.13,22.14,194700.0,7.5497,7.5531,7.5429,7.5463,194700.0
2008-05-15 11:50:00,22.14,22.15,22.14,22.14,125700.0,7.5463,7.5497,7.5463,7.5463,125700.0
2008-05-15 12:00:00,22.14,22.16,22.13,22.14,223400.0,7.5463,7.5531,7.5429,7.5463,223400.0
2008-05-15 12:10:00,22.14,22.16,22.13,22.14,174600.0,7.5463,7.5531,7.5429,7.5463,174600.0
2008-05-15 12:20:00,22.13,22.16,22.13,22.15,209300.0,7.5429,7.5531,7.5429,7.5497,209300.0
2008-05-15 12:30:00,22.15,22.15,22.14,22.14,166700.0,7.5497,7.5497,7.5463,7.5463,166700.0
2008-05-15 12:40:00,22.14,22.15,22.14,22.14,234800.0,7.5463,7.5497,7.5463,7.5463,234800.0
2008-05-15 12:50:00,22.14,22.16,22.13,22.16,298000.0,7.5463,7.5531,7.5429,7.5531,298000.0
2008-05-15 13:00:00,22.15,22.23,22.15,22.22,290600.0,7.5497,7.5769,7.5497,7.5735,290600.0
2008-05-15 13:10:00,22.22,22.23,22.16,22.16,258000.0,7.5735,7.5769,7.5531,7.5531,258000.0
2008-05-15 13:20:00,22.16,22.2,22.15,22.2,221100.0,7.5531,7.5667,7.5497,7.5667,221100.0
2008-05-15 13:30:00,22.19,22.21,22.16,22.17,611500.0,7.5633,7.5701,7.5531,7.5565,611500.0
2008-05-15 13:40:00,22.17,22.18,22.16,22.16,111700.0,7.5565,7.5599,7.5531,7.5531,111700.0
2008-05-15 13:50:00,22.16,22.18,22.15,22.15,399600.0,7.5531,7.5599,7.5497,7.5497,399600.0
2008-05-15 14:00:00,22.15,22.16,22.13,22.14,241200.0,7.5497,7.5531,7.5429,7.5463,241200.0
2008-05-15 14:10:00,22.14,22.17,22.14,22.16,214600.0,7.5463,7.5565,7.5463,7.5531,214600.0
2008-05-15 14:20:00,22.16,22.17,22.14,22.14,182100.0,7.5531,7.5565,7.5463,7.5463,182100.0
2008-05-15 14:30:00,22.14,22.19,22.14,22.19,326600.0,7.5463,7.5633,7.5463,7.5633,326600.0
2008-05-15 14:40:00,22.19,22.21,22.17,22.2,199600.0,7.5633,7.5701,7.5565,7.5667,199600.0
2008-05-15 14:50:00,22.2,22.26,22.2,22.24,381600.0,7.5667,7.5872,7.5667,7.5804,381600.0
2008-05-15 15:00:00,22.24,22.29,22.22,22.25,436200.0,7.5804,7.5974,7.5735,7.5838,436200.0
2008-05-15 15:10:00,22.25,22.36,22.24,22.34,871000.0,7.5838,7.6213,7.5804,7.6144,871000.0
2008-05-15 15:20:00,22.34,22.35,22.27,22.3,486300.0,7.6144,7.6178,7.5906,7.6008,486300.0
2008-05-15 15:30:00,22.29,22.35,22.29,22.33,542200.0,7.5974,7.6178,7.5974,7.611,542200.0
2008-05-15 15:40:00,22.32,22.38,22.32,22.37,470200.0,7.6076,7.6281,7.6076,7.6247,470200.0
2008-05-15 15:50:00,22.36,22.38,22.29,22.31,760900.0,7.6213,7.6281,7.5974,7.6042,760900.0
2008-05-16 09:30:00,22.3,22.34,22.2,22.25,1741100.0,7.6008,7.6144,7.5667,7.5838,1741100.0
2008-05-16 09:40:00,22.24,22.25,22.14,22.15,569200.0,7.5804,7.5838,7.5463,7.5497,569200.0
2008-05-16 09:50:00,22.16,22.2,22.15,22.2,154400.0,7.5531,7.5667,7.5497,7.5667,154400.0
2008-05-16 10:00:00,22.2,22.21,22.17,22.17,285500.0,7.5667,7.5701,7.5565,7.5565,285500.0
2008-05-16 10:10:00,22.17,22.19,22.13,22.14,435000.0,7.5565,7.5633,7.5429,7.5463,435000.0
2008-05-16 10:20:00,22.14,22.14,22.06,22.14,350500.0,7.5463,7.5463,7.519,7.5463,350500.0
2008-05-16 10:30:00,22.14,22.16,22.14,22.15,112200.0,7.5463,7.5531,7.5463,7.5497,112200.0
2008-05-16 10:40:00,22.15,22.18,22.15,22.16,232800.0,7.5497,7.5599,7.5497,7.5531,232800.0
2008-05-16 10:50:00,22.15,22.17,22.15,22.17,169800.0,7.5497,7.5565,7.5497,7.5565,169800.0
2008-05-16 11:00:00,22.17,22.17,22.16,22.16,135300.0,7.5565,7.5565,7.5531,7.5531,135300.0
2008-05-16 11:10:00,22.16,22.17,22.15,22.15,223000.0,7.5531,7.5565,7.5497,7.5497,223000.0
2008-05-16 11:20:00,22.15,22.21,22.15,22.2,213600.0,7.5497,7.5701,7.5497,7.5667,213600.0
2008-05-16 11:30:00,22.21,22.21,22.16,22.16,409000.0,7.5701,7.5701,7.5531,7.5531,409000.0
2008-05-16 11:40:00,22.16,22.18,22.15,22.15,367400.0,7.5531,7.5599,7.5497,7.5497,367400.0
2008-05-16 11:50:00,22.16,22.17,22.15,22.15,174100.0,7.5531,7.5565,7.5497,7.5497,174100.0
2008-05-16 12:00:00,22.15,22.16,22.15,22.16,115600.0,7.5497,7.5531,7.5497,7.5531,115600.0
2008-05-16 12:10:00,22.15,22.17,22.15,22.17,85600.0,7.5497,7.5565,7.5497,7.5565,85600.0
2008-05-16 12:20:00,22.17,22.2,22.16,22.19,202800.0,7.5565,7.5667,7.5531,7.5633,202800.0
2008-05-16 12:30:00,22.19,22.2,22.18,22.18,173500.0,7.5633,7.5667,7.5599,7.5599,173500.0
2008-05-16 12:40:00,22.18,22.19,22.18,22.19,70200.0,7.5599,7.5633,7.5599,7.5633,70200.0
2008-05-16 12:50:00,22.18,22.19,22.18,22.18,93800.0,7.5599,7.5633,7.5599,7.5599,93800.0
2008-05-16 13:00:00,22.18,22.23,22.18,22.23,146000.0,7.5599,7.5769,7.5599,7.5769,146000.0
2008-05-16 13:10:00,22.23,22.24,22.21,22.21,194000.0,7.5769,7.5804,7.5701,7.5701,194000.0
2008-05-16 13:20:00,22.21,22.25,22.21,22.25,140100.0,7.5701,7.5838,7.5701,7.5838,140100.0
2008-05-16 13:30:00,22.24,22.25,22.23,22.23,85300.0,7.5804,7.5838,7.5769,7.5769,85300.0
2008-05-16 13:40:00,22.23,22.24,22.21,22.21,341100.0,7.5769,7.5804,7.5701,7.5701,341100.0
2008-05-16 13:50:00,22.22,22.28,22.21,22.26,341000.0,7.5735,7.594,7.5701,7.5872,341000.0
2008-05-16 14:00:00,22.25,22.26,22.22,22.23,734200.0,7.5838,7.5872,7.5735,7.5769,734200.0
2008-05-16 14:10:00,22.23,22.29,22.22,22.29,440700.0,7.5769,7.5974,7.5735,7.5974,440700.0
2008-05-16 14:20:00,22.29,22.34,22.28,22.34,267900.0,7.5974,7.6144,7.594,7.6144,267900.0
2008-05-16 14:30:00,22.34,22.36,22.29,22.33,438200.0,7.6144,7.6213,7.5974,7.611,438200.0
2008-05-16 14:40:00,22.34,22.41,22.33,22.4,262400.0,7.6144,7.6383,7.611,7.6349,262400.0
2008-05-16 14:50:00,22.41,22.48,22.4,22.45,328100.0,7.6383,7.6622,7.6349,7.6519,328100.0
2008-05-16 15:00:00,22.45,22.46,22.41,22.43,519900.0,7.6519,7.6553,7.6383,7.6451,519900.0
2008-05-16 15:10:00,22.44,22.44,22.41,22.43,379900.0,7.6485,7.6485,7.6383,7.6451,379900.0
2008-05-16 15:20:00,22.42,22.44,22.35,22.36,491600.0,7.6417,7.6485,7.6178,7.6213,491600.0
2008-05-16 15:30:00,22.37,22.43,22.37,22.42,338900.0,7.6247,7.6451,7.6247,7.6417,338900.0
2008-05-16 15:40:00,22.41,22.43,22.41,22.42,384800.0,7.6383,7.6451,7.6383,7.6417,384800.0
2008-05-16 15:50:00,22.41,22.49,22.4,22.43,1095500.0,7.6383,7.6656,7.6349,7.6451,1095500.0
2008-05-19 09:30:00,22.33,22.47,22.33,22.41,400600.0,7.611,7.6587,7.611,7.6383,400600.0
2008-05-19 09:40:00,22.42,22.55,22.41,22.51,466600.0,7.6417,7.686,7.6383,7.6724,466600.0
2008-05-19 09:50:00,22.5,22.56,22.5,22.55,311200.0,7.669,7.6894,7.669,7.686,311200.0
2008-05-19 10:00:00,22.55,22.61,22.55,22.61,329700.0,7.686,7.7065,7.686,7.7065,329700.0
2008-05-19 10:10:00,22.6,22.61,22.58,22.59,569200.0,7.7031,7.7065,7.6962,7.6996,569200.0
2008-05-19 10:20:00,22.59,22.65,22.59,22.64,345000.0,7.6996,7.7201,7.6996,7.7167,345000.0
2008-05-19 10:30:00,22.64,22.65,22.6,22.65,434900.0,7.7167,7.7201,7.7031,7.7201,434900.0
2008-05-19 10:40:00,22.65,22.69,22.64,22.68,244600.0,7.7201,7.7337,7.7167,7.7303,244600.0
2008-05-19 10:50:00,22.67,22.68,22.64,22.65,301700.0,7.7269,7.7303,7.7167,7.7201,301700.0
2008-05-19 11:00:00,22.66,22.71,22.65,22.66,397100.0,7.7235,7.7405,7.7201,7.7235,397100.0
2008-05-19 11:10:00,22.67,22.69,22.65,22.69,347300.0,7.7269,7.7337,7.7201,7.7337,347300.0
2008-05-19 11:20:00,22.69,22.79,22.68,22.72,484500.0,7.7337,7.7678,7.7303,7.744,484500.0
2008-05-19 11:30:00,22.73,22.83,22.72,22.82,359100.0,7.7474,7.7815,7.744,7.778,359100.0
2008-05-19 11:40:00,22.82,22.83,22.78,22.79,346000.0,7.778,7.7815,7.7644,7.7678,346000.0
2008-05-19 11:50:00,22.79,22.82,22.75,22.76,527700.0,7.7678,7.778,7.7542,7.7576,527700.0
2008-05-19 12:00:00,22.76,22.76,22.71,22.73,383300.0,7.7576,7.7576,7.7405,7.7474,383300.0
2008-05-19 12:10:00,22.74,22.75,22.7,22.75,185100.0,7.7508,7.7542,7.7371,7.7542,185100.0
2008-05-19 12:20:00,22.75,22.78,22.75,22.78,228200.0,7.7542,7.7644,7.7542,7.7644,228200.0
2008-05-19 12:30:00,22.77,22.8,22.76,22.76,332000.0,7.761,7.7712,7.7576,7.7576,332000.0
2008-05-19 12:40:00,22.76,22.77,22.74,22.76,270200.0,7.7576,7.761,7.7508,7.7576,270200.0
2008-05-19 12:50:00,22.77,22.77,22.74,22.76,199900.0,7.761,7.761,7.7508,7.7576,199900.0
2008-05-19 13:00:00,22.76,22.78,22.75,22.76,270300.0,7.7576,7.7644,7.7542,7.7576,270300.0
2008-05-19 13:10:00,22.77,22.8,22.76,22.79,306600.0,7.761,7.7712,7.7576,7.7678,306600.0
2008-05-19 13:20:00,22.8,22.85,22.79,22.8,733600.0,7.7712,7.7883,7.7678,7.7712,733600.0
2008-05-19 13:30:00,22.8,22.8,22.75,22.76,312700.0,7.7712,7.7712,7.7542,7.7576,312700.0
2008-05-19 13:40:00,22.75,22.77,22.71,22.72,341300.0,7.7542,7.761,7.7405,7.744,341300.0
2008-05-19 13:50:00,22.73,22.73,22.62,22.65,766900.0,7.7474,7.7474,7.7099,7.7201,766900.0
2008-05-19 14:00:00,22.65,22.65,22.56,22.58,886200.0,7.7201,7.7201,7.6894,7.6962,886200.0
2008-05-19 14:10:00,22.58,22.6,22.47,22.53,724800.0,7.6962,7.7031,7.6587,7.6792,724800.0
2008-05-19 14:20:00,22.53,22.57,22.49,22.54,386800.0,7.6792,7.6928,7.6656,7.6826,386800.0
2008-05-19 14:30:00,22.53,22.55,22.53,22.55,85600.0,7.6792,7.686,7.6792,7.686,85600.0
2008-05-19 14:40:00,22.54,22.55,22.52,22.55,282700.0,7.6826,7.686,7.6758,7.686,282700.0
2008-05-19 14:50:00,22.54,22.58,22.54,22.54,440000.0,7.6826,7.6962,7.6826,7.6826,440000.0
2008-05-19 15:00:00,22.54,22.55,22.54,22.55,176100.0,7.6826,7.686,7.6826,7.686,176100.0
2008-05-19 15:10:00,22.55,22.56,22.52,22.54,298000.0,7.686,7.6894,7.6758,7.6826,298000.0
2008-05-19 15:20:00,22.53,22.55,22.52,22.55,532600.0,7.6792,7.686,7.6758,7.686,532600.0
2008-05-19 15:30:00,22.55,22.55,22.52,22.54,580300.0,7.686,7.686,7.6758,7.6826,580300.0
2008-05-19 15:40:00,22.53,22.55,22.5,22.53,1297400.0,7.6792,7.686,7.669,7.6792,1297400.0
2008-05-19 15:50:00,22.52,22.6,22.52,22.54,1042700.0,7.6758,7.7031,7.6758,7.6826,1042700.0
2008-05-20 09:30:00,22.56,22.59,22.48,22.58,305600.0,7.6894,7.6996,7.6622,7.6962,305600.0
2008-05-20 09:40:00,22.58,22.75,22.57,22.68,438600.0,7.6962,7.7542,7.6928,7.7303,438600.0
2008-05-20 09:50:00,22.68,22.72,22.68,22.69,230900.0,7.7303,7.744,7.7303,7.7337,230900.0
2008-05-20 10:00:00,22.7,22.74,22.68,22.74,590300.0,7.7371,7.7508,7.7303,7.7508,590300.0
2008-05-20 10:10:00,22.74,22.8,22.69,22.7,556900.0,7.7508,7.7712,7.7337,7.7371,556900.0
2008-05-20 10:20:00,22.7,22.73,22.7,22.71,252400.0,7.7371,7.7474,7.7371,7.7405,252400.0
2008-05-20 10:30:00,22.72,22.72,22.67,22.69,337800.0,7.744,7.744,7.7269,7.7337,337800.0
2008-05-20 10:40:00,22.69,22.7,22.66,22.67,489000.0,7.7337,7.7371,7.7235,7.7269,489000.0
2008-05-20 10:50:00,22.67,22.71,22.66,22.7,383900.0,7.7269,7.7405,7.7235,7.7371,383900.0
2008-05-20 11:00:00,22.7,22.71,22.68,22.68,334500.0,7.7371,7.7405,7.7303,7.7303,334500.0
2008-05-20 11:10:00,22.69,22.72,22.67,22.7,333400.0,7.7337,7.744,7.7269,7.7371,333400.0
2008-05-20 11:20:00,22.7,22.7,22.68,22.7,172000.0,7.7371,7.7371,7.7303,7.7371,172000.0
2008-05-20 11:30:00,22.7,22.71,22.67,22.71,418100.0,7.7371,7.7405,7.7269,7.7405,418100.0
2008-05-20 11:40:00,22.7,22.71,22.69,22.7,274900.0,7.7371,7.7405,7.7337,7.7371,274900.0
2008-05-20 11:50:00,22.7,22.76,22.7,22.76,293800.0,7.7371,7.7576,7.7371,7.7576,293800.0
2008-05-20 12:00:00,22.76,22.76,22.72,22.75,301000.0,7.7576,7.7576,7.744,7.7542,301000.0
2008-05-20 12:10:00,22.75,22.78,22.74,22.77,354800.0,7.7542,7.7644,7.7508,7.761,354800.0
2008-05-20 12:20:00,22.76,22.78,22.74,22.74,232200.0,7.7576,7.7644,7.7508,7.7508,232200.0
2008-05-20 12:30:00,22.75,22.75,22.71,22.71,182700.0,7.7542,7.7542,7.7405,7.7405,182700.0
2008-05-20 12:40:00,22.72,22.72,22.69,22.7,256200.0,7.744,7.744,7.7337,7.7371,256200.0
2008-05-20 12:50:00,22.7,22.71,22.68,22.7,421000.0,7.7371,7.7405,7.7303,7.7371,421000.0
2008-05-20 13:00:00,22.71,22.71,22.68,22.69,465100.0,7.7405,7.7405,7.7303,7.7337,465100.0
2008-05-20 13:10:00,22.7,22.7,22.69,22.7,534800.0,7.7371,7.7371,7.7337,7.7371,534800.0
2008-05-20 13:20:00,22.7,22.7,22.68,22.68,203100.0,7.7371,7.7371,7.7303,7.7303,203100.0
2008-05-20 13:30:00,22.69,22.7,22.68,22.69,288200.0,7.7337,7.7371,7.7303,7.7337,288200.0
2008-05-20 13:40:00,22.69,22.7,22.68,22.7,211200.0,7.7337,7.7371,7.7303,7.7371,211200.0
2008-05-20 13:50:00,22.7,22.7,22.65,22.68,489200.0,7.7371,7.7371,7.7201,7.7303,489200.0
2008-05-20 14:00:00,22.69,22.7,22.67,22.68,294700.0,7.7337,7.7371,7.7269,7.7303,294700.0
2008-05-20 14:10:00,22.67,22.68,22.61,22.62,293900.0,7.7269,7.7303,7.7065,7.7099,293900.0
2008-05-20 14:20:00,22.62,22.63,22.6,22.61,231600.0,7.7099,7.7133,7.7031,7.7065,231600.0
2008-05-20 14:30:00,22.61,22.61,22.53,22.58,847400.0,7.7065,7.7065,7.6792,7.6962,847400.0
2008-05-20 14:40:00,22.59,22.65,22.59,22.62,332900.0,7.6996,7.7201,7.6996,7.7099,332900.0
2008-05-20 14:50:00,22.63,22.65,22.62,22.64,389200.0,7.7133,7.7201,7.7099,7.7167,389200.0
2008-05-20 15:00:00,22.63,22.64,22.6,22.6,505300.0,7.7133,7.7167,7.7031,7.7031,505300.0
2008-05-20 15:10:00,22.6,22.63,22.6,22.61,318200.0,7.7031,7.7133,7.7031,7.7065,318200.0
2008-05-20 15:20:00,22.61,22.62,22.54,22.58,697100.0,7.7065,7.7099,7.6826,7.6962,697100.0
2008-05-20 15:30:00,22.58,22.58,22.48,22.5,829100.0,7.6962,7.6962,7.6622,7.669,829100.0
2008-05-20 15:40:00,22.5,22.5,22.44,22.47,1294700.0,7.669,7.669,7.6485,7.6587,1294700.0
2008-05-20 15:50:00,22.46,22.47,22.38,22.45,1420500.0,7.6553,7.6587,7.6281,7.6519,1420500.0
2008-05-21 09:30:00,22.52,22.64,22.45,22.62,553400.0,7.6758,7.7167,7.6519,7.7099,553400.0
2008-05-21 09:40:00,22.63,22.7,22.61,22.68,354800.0,7.7133,7.7371,7.7065,7.7303,354800.0
2008-05-21 09:50:00,22.69,22.75,22.68,22.73,294500.0,7.7337,7.7542,7.7303,7.7474,294500.0
2008-05-21 10:00:00,22.73,22.73,22.7,22.71,308400.0,7.7474,7.7474,7.7371,7.7405,308400.0
2008-05-21 10:10:00,22.71,22.72,22.69,22.71,409400.0,7.7405,7.744,7.7337,7.7405,409400.0
2008-05-21 10:20:00,22.72,22.75,22.7,22.73,398200.0,7.744,7.7542,7.7371,7.7474,398200.0
2008-05-21 10:30:00,22.73,22.74,22.71,22.74,416800.0,7.7474,7.7508,7.7405,7.7508,416800.0
2008-05-21 10:40:00,22.73,22.74,22.69,22.7,505000.0,7.7474,7.7508,7.7337,7.7371,505000.0
2008-05-21 10:50:00,22.71,22.71,22.69,22.7,794100.0,7.7405,7.7405,7.7337,7.7371,794100.0
2008-05-21 11:00:00,22.7,22.73,22.69,22.71,541200.0,7.7371,7.7474,7.7337,7.7405,541200.0
2008-05-21 11:10:00,22.71,22.75,22.7,22.75,351200.0,7.7405,7.7542,7.7371,7.7542,351200.0
2008-05-21 11:20:00,22.75,22.78,22.73,22.73,328100.0,7.7542,7.7644,7.7474,7.7474,328100.0
2008-05-21 11:30:00,22.73,22.79,22.73,22.77,267700.0,7.7474,7.7678,7.7474,7.761,267700.0
2008-05-21 11:40:00,22.77,22.79,22.76,22.77,200100.0,7.761,7.7678,7.7576,7.761,200100.0
2008-05-21 11:50:00,22.78,22.79,22.77,22.79,150300.0,7.7644,7.7678,7.761,7.7678,150300.0
2008-05-21 12:00:00,22.79,22.8,22.75,22.79,421100.0,7.7678,7.7712,7.7542,7.7678,421100.0
2008-05-21 12:10:00,22.79,22.81,22.76,22.78,186400.0,7.7678,7.7746,7.7576,7.7644,186400.0
2008-05-21 12:20:00,22.78,22.8,22.77,22.8,190700.0,7.7644,7.7712,7.761,7.7712,190700.0
2008-05-21 12:30:00,22.81,22.81,22.78,22.79,288600.0,7.7746,7.7746,7.7644,7.7678,288600.0
2008-05-21 12:40:00,22.8,22.84,22.79,22.83,314700.0,7.7712,7.7849,7.7678,7.7815,314700.0
2008-05-21 12:50:00,22.84,22.84,22.79,22.79,315900.0,7.7849,7.7849,7.7678,7.7678,315900.0
2008-05-21 13:00:00,22.8,22.8,22.76,22.77,342700.0,7.7712,7.7712,7.7576,7.761,342700.0
2008-05-21 13:10:00,22.77,22.77,22.71,22.71,287300.0,7.761,7.761,7.7405,7.7405,287300.0
2008-05-21 13:20:00,22.72,22.72,22.66,22.67,475900.0,7.744,7.744,7.7235,7.7269,475900.0
2008-05-21 13:30:00,22.68,22.7,22.67,22.67,209800.0,7.7303,7.7371,7.7269,7.7269,209800.0
2008-05-21 13:40:00,22.68,22.71,22.67,22.7,107800.0,7.7303,7.7405,7.7269,7.7371,107800.0
2008-05-21 13:50:00,22.71,22.73,22.68,22.71,391200.0,7.7405,7.7474,7.7303,7.7405,391200.0
2008-05-21 14:00:00,22.71,22.73,22.63,22.63,813600.0,7.7405,7.7474,7.7133,7.7133,813600.0
2008-05-21 14:10:00,22.63,22.64,22.55,22.56,635500.0,7.7133,7.7167,7.686,7.6894,635500.0
2008-05-21 14:20:00,22.56,22.56,22.45,22.45,823700.0,7.6894,7.6894,7.6519,7.6519,823700.0
2008-05-21 14:30:00,22.46,22.46,22.38,22.44,450500.0,7.6553,7.6553,7.6281,7.6485,450500.0
2008-05-21 14:40:00,22.44,22.44,22.34,22.36,420100.0,7.6485,7.6485,7.6144,7.6213,420100.0
2008-05-21 14:50:00,22.36,22.37,22.28,22.29,492800.0,7.6213,7.6247,7.594,7.5974,492800.0
2008-05-21 15:00:00,22.3,22.35,22.29,22.33,769600.0,7.6008,7.6178,7.5974,7.611,769600.0
2008-05-21 15:10:00,22.33,22.39,22.3,22.36,559400.0,7.611,7.6315,7.6008,7.6213,559400.0
2008-05-21 15:20:00,22.37,22.4,22.34,22.36,379800.0,7.6247,7.6349,7.6144,7.6213,379800.0
2008-05-21 15:30:00,22.36,22.46,22.35,22.43,618100.0,7.6213,7.6553,7.6178,7.6451,618100.0
2008-05-21 15:40:00,22.44,22.44,22.32,22.4,1218900.0,7.6485,7.6485,7.6076,7.6349,1218900.0
2008-05-21 15:50:00,22.4,22.42,22.34,22.37,787400.0,7.6349,7.6417,7.6144,7.6247,787400.0
2008-05-22 09:30:00,22.43,22.5,22.38,22.38,383200.0,7.6451,7.669,7.6281,7.6281,383200.0
2008-05-22 09:40:00,22.38,22.55,22.37,22.47,349300.0,7.6281,7.686,7.6247,7.6587,349300.0
2008-05-22 09:50:00,22.47,22.52,22.46,22.47,250300.0,7.6587,7.6758,7.6553,7.6587,250300.0
2008-05-22 10:00:00,22.47,22.57,22.47,22.5,419100.0,7.6587,7.6928,7.6587,7.669,419100.0
2008-05-22 10:10:00,22.5,22.58,22.5,22.58,231800.0,7.669,7.6962,7.669,7.6962,231800.0
2008-05-22 10:20:00,22.58,22.68,22.58,22.66,393500.0,7.6962,7.7303,7.6962,7.7235,393500.0
2008-05-22 10:30:00,22.66,22.67,22.57,22.59,392500.0,7.7235,7.7269,7.6928,7.6996,392500.0
2008-05-22 10:40:00,22.6,22.63,22.58,22.6,284800.0,7.7031,7.7133,7.6962,7.7031,284800.0
2008-05-22 10:50:00,22.6,22.62,22.58,22.61,197100.0,7.7031,7.7099,7.6962,7.7065,197100.0
2008-05-22 11:00:00,22.62,22.67,22.6,22.64,246700.0,7.7099,7.7269,7.7031,7.7167,246700.0
2008-05-22 11:10:00,22.64,22.71,22.64,22.7,300000.0,7.7167,7.7405,7.7167,7.7371,300000.0
2008-05-22 11:20:00,22.71,22.73,22.67,22.68,307000.0,7.7405,7.7474,7.7269,7.7303,307000.0
2008-05-22 11:30:00,22.68,22.69,22.63,22.65,434800.0,7.7303,7.7337,7.7133,7.7201,434800.0
2008-05-22 11:40:00,22.65,22.67,22.59,22.62,153400.0,7.7201,7.7269,7.6996,7.7099,153400.0
2008-05-22 11:50:00,22.62,22.63,22.6,22.63,138200.0,7.7099,7.7133,7.7031,7.7133,138200.0
2008-05-22 12:00:00,22.63,22.65,22.61,22.64,109800.0,7.7133,7.7201,7.7065,7.7167,109800.0
2008-05-22 12:10:00,22.64,22.71,22.62,22.7,294300.0,7.7167,7.7405,7.7099,7.7371,294300.0
2008-05-22 12:20:00,22.7,22.71,22.67,22.71,154400.0,7.7371,7.7405,7.7269,7.7405,154400.0
2008-05-22 12:30:00,22.7,22.71,22.68,22.71,197800.0,7.7371,7.7405,7.7303,7.7405,197800.0
2008-05-22 12:40:00,22.7,22.79,22.7,22.78,274800.0,7.7371,7.7678,7.7371,7.7644,274800.0
2008-05-22 12:50:00,22.78,22.87,22.78,22.85,274200.0,7.7644,7.7951,7.7644,7.7883,274200.0
2008-05-22 13:00:00,22.86,22.93,22.83,22.83,621500.0,7.7917,7.8155,7.7815,7.7815,621500.0
2008-05-22 13:10:00,22.83,22.83,22.77,22.78,250400.0,7.7815,7.7815,7.761,7.7644,250400.0
2008-05-22 13:20:00,22.77,22.8,22.76,22.78,181700.0,7.761,7.7712,7.7576,7.7644,181700.0
2008-05-22 13:30:00,22.77,22.79,22.77,22.78,283700.0,7.761,7.7678,7.761,7.7644,283700.0
2008-05-22 13:40:00,22.79,22.85,22.78,22.85,155600.0,7.7678,7.7883,7.7644,7.7883,155600.0
2008-05-22 13:50:00,22.85,22.88,22.83,22.88,168200.0,7.7883,7.7985,7.7815,7.7985,168200.0
2008-05-22 14:00:00,22.88,22.97,22.87,22.94,584400.0,7.7985,7.8292,7.7951,7.8189,584400.0
2008-05-22 14:10:00,22.95,22.95,22.87,22.89,340100.0,7.8224,7.8224,7.7951,7.8019,340100.0
2008-05-22 14:20:00,22.89,22.94,22.87,22.88,534800.0,7.8019,7.8189,7.7951,7.7985,534800.0
2008-05-22 14:30:00,22.87,22.9,22.86,22.87,113400.0,7.7951,7.8053,7.7917,7.7951,113400.0
2008-05-22 14:40:00,22.88,22.88,22.86,22.88,120900.0,7.7985,7.7985,7.7917,7.7985,120900.0
2008-05-22 14:50:00,22.87,22.96,22.86,22.95,360200.0,7.7951,7.8258,7.7917,7.8224,360200.0
2008-05-22 15:00:00,22.96,23.0,22.95,22.98,782400.0,7.8258,7.8394,7.8224,7.8326,782400.0
2008-05-22 15:10:00,22.99,23.02,22.98,23.0,750000.0,7.836,7.8462,7.8326,7.8394,750000.0
2008-05-22 15:20:00,23.0,23.0,22.9,22.9,564100.0,7.8394,7.8394,7.8053,7.8053,564100.0
2008-05-22 15:30:00,22.91,22.91,22.79,22.81,1663200.0,7.8087,7.8087,7.7678,7.7746,1663200.0
2008-05-22 15:40:00,22.81,22.81,22.77,22.78,671800.0,7.7746,7.7746,7.761,7.7644,671800.0
2008-05-22 15:50:00,22.78,22.84,22.78,22.79,1046100.0,7.7644,7.7849,7.7644,7.7678,1046100.0
2008-05-23 09:30:00,22.87,22.87,22.39,22.43,565300.0,7.7951,7.7951,7.6315,7.6451,565300.0
2008-05-23 09:40:00,22.42,22.43,22.37,22.38,516800.0,7.6417,7.6451,7.6247,7.6281,516800.0
2008-05-23 09:50:00,22.37,22.38,22.17,22.19,801900.0,7.6247,7.6281,7.5565,7.5633,801900.0
2008-05-23 10:00:00,22.19,22.32,22.18,22.32,492500.0,7.5633,7.6076,7.5599,7.6076,492500.0
2008-05-23 10:10:00,22.31,22.35,22.31,22.32,307700.0,7.6042,7.6178,7.6042,7.6076,307700.0
2008-05-23 10:20:00,22.31,22.32,22.24,22.25,328700.0,7.6042,7.6076,7.5804,7.5838,328700.0
2008-05-23 10:30:00,22.24,22.28,22.23,22.27,257500.0,7.5804,7.594,7.5769,7.5906,257500.0
2008-05-23 10:40:00,22.26,22.27,22.26,22.26,182300.0,7.5872,7.5906,7.5872,7.5872,182300.0
2008-05-23 10:50:00,22.26,22.3,22.26,22.28,362900.0,7.5872,7.6008,7.5872,7.594,362900.0
2008-05-23 11:00:00,22.28,22.29,22.24,22.25,659300.0,7.594,7.5974,7.5804,7.5838,659300.0
2008-05-23 11:10:00,22.25,22.28,22.23,22.28,255000.0,7.5838,7.594,7.5769,7.594,255000.0
2008-05-23 11:20:00,22.27,22.32,22.27,22.31,257800.0,7.5906,7.6076,7.5906,7.6042,257800.0
2008-05-23 11:30:00,22.3,22.31,22.26,22.28,210400.0,7.6008,7.6042,7.5872,7.594,210400.0
2008-05-23 11:40:00,22.27,22.29,22.26,22.27,497400.0,7.5906,7.5974,7.5872,7.5906,497400.0
2008-05-23 11:50:00,22.27,22.27,22.21,22.23,508100.0,7.5906,7.5906,7.5701,7.5769,508100.0
2008-05-23 12:00:00,22.23,22.25,22.23,22.25,86700.0,7.5769,7.5838,7.5769,7.5838,86700.0
2008-05-23 12:10:00,22.24,22.25,22.2,22.21,492200.0,7.5804,7.5838,7.5667,7.5701,492200.0
2008-05-23 12:20:00,22.21,22.21,22.19,22.21,248500.0,7.5701,7.5701,7.5633,7.5701,248500.0
2008-05-23 12:30:00,22.2,22.22,22.2,22.21,189200.0,7.5667,7.5735,7.5667,7.5701,189200.0
2008-05-23 12:40:00,22.2,22.21,22.19,22.2,198100.0,7.5667,7.5701,7.5633,7.5667,198100.0
2008-05-23 12:50:00,22.19,22.2,22.17,22.17,322800.0,7.5633,7.5667,7.5565,7.5565,322800.0
2008-05-23 13:00:00,22.17,22.18,22.17,22.18,155000.0,7.5565,7.5599,7.5565,7.5599,155000.0
2008-05-23 13:10:00,22.18,22.19,22.17,22.18,118100.0,7.5599,7.5633,7.5565,7.5599,118100.0
2008-05-23 13:20:00,22.18,22.19,22.18,22.18,133300.0,7.5599,7.5633,7.5599,7.5599,133300.0
2008-05-23 13:30:00,22.18,22.26,22.18,22.22,813300.0,7.5599,7.5872,7.5599,7.5735,813300.0
2008-05-23 13:40:00,22.22,22.27,22.22,22.26,396000.0,7.5735,7.5906,7.5735,7.5872,396000.0
2008-05-23 13:50:00,22.25,22.27,22.22,22.22,411900.0,7.5838,7.5906,7.5735,7.5735,411900.0
2008-05-23 14:00:00,22.22,22.24,22.22,22.23,171000.0,7.5735,7.5804,7.5735,7.5769,171000.0
2008-05-23 14:10:00,22.23,22.25,22.23,22.24,232200.0,7.5769,7.5838,7.5769,7.5804,232200.0
2008-05-23 14:20:00,22.24,22.26,22.24,22.25,286800.0,7.5804,7.5872,7.5804,7.5838,286800.0
2008-05-23 14:30:00,22.25,22.27,22.25,22.26,177900.0,7.5838,7.5906,7.5838,7.5872,177900.0
2008-05-23 14:40:00,22.26,22.27,22.26,22.26,125100.0,7.5872,7.5906,7.5872,7.5872,125100.0
2008-05-23 14:50:00,22.26,22.32,22.26,22.29,422000.0,7.5872,7.6076,7.5872,7.5974,422000.0
2008-05-23 15:00:00,22.3,22.32,22.29,22.31,342800.0,7.6008,7.6076,7.5974,7.6042,342800.0
2008-05-23 15:10:00,22.3,22.31,22.25,22.28,741700.0,7.6008,7.6042,7.5838,7.594,741700.0
2008-05-23 15:20:00,22.28,22.29,22.27,22.27,219600.0,7.594,7.5974,7.5906,7.5906,219600.0
2008-05-23 15:30:00,22.27,22.31,22.27,22.28,568200.0,7.5906,7.6042,7.5906,7.594,568200.0
2008-05-23 15:40:00,22.28,22.31,22.27,22.29,494000.0,7.594,7.6042,7.5906,7.5974,494000.0
2008-05-23 15:50:00,22.28,22.3,22.25,22.28,667800.0,7.594,7.6008,7.5838,7.594,667800.0
2008-05-27 09:30:00,22.33,22.34,22.1,22.22,871400.0,7.611,7.6144,7.5326,7.5735,871400.0
2008-05-27 09:40:00,22.22,22.22,22.12,22.17,377400.0,7.5735,7.5735,7.5395,7.5565,377400.0
2008-05-27 09:50:00,22.18,22.18,22.11,22.14,338900.0,7.5599,7.5599,7.536,7.5463,338900.0
2008-05-27 10:00:00,22.15,22.28,22.12,22.24,430200.0,7.5497,7.594,7.5395,7.5804,430200.0
2008-05-27 10:10:00,22.23,22.25,22.17,22.18,291300.0,7.5769,7.5838,7.5565,7.5599,291300.0
2008-05-27 10:20:00,22.18,22.21,22.12,22.16,410600.0,7.5599,7.5701,7.5395,7.5531,410600.0
2008-05-27 10:30:00,22.17,22.2,22.16,22.2,336100.0,7.5565,7.5667,7.5531,7.5667,336100.0
2008-05-27 10:40:00,22.19,22.25,22.18,22.24,242000.0,7.5633,7.5838,7.5599,7.5804,242000.0
2008-05-27 10:50:00,22.25,22.31,22.24,22.29,285800.0,7.5838,7.6042,7.5804,7.5974,285800.0
2008-05-27 11:00:00,22.3,22.31,22.24,22.24,275200.0,7.6008,7.6042,7.5804,7.5804,275200.0
2008-05-27 11:10:00,22.24,22.25,22.18,22.21,452200.0,7.5804,7.5838,7.5599,7.5701,452200.0
2008-05-27 11:20:00,22.21,22.28,22.2,22.27,138800.0,7.5701,7.594,7.5667,7.5906,138800.0
2008-05-27 11:30:00,22.26,22.3,22.25,22.28,162000.0,7.5872,7.6008,7.5838,7.594,162000.0
2008-05-27 11:40:00,22.28,22.35,22.28,22.35,220000.0,7.594,7.6178,7.594,7.6178,220000.0
2008-05-27 11:50:00,22.35,22.36,22.32,22.35,459600.0,7.6178,7.6213,7.6076,7.6178,459600.0
2008-05-27 12:00:00,22.35,22.35,22.3,22.32,108000.0,7.6178,7.6178,7.6008,7.6076,108000.0
2008-05-27 12:10:00,22.31,22.36,22.31,22.35,181800.0,7.6042,7.6213,7.6042,7.6178,181800.0
2008-05-27 12:20:00,22.36,22.4,22.36,22.39,321000.0,7.6213,7.6349,7.6213,7.6315,321000.0
2008-05-27 12:30:00,22.38,22.4,22.36,22.37,207800.0,7.6281,7.6349,7.6213,7.6247,207800.0
2008-05-27 12:40:00,22.37,22.38,22.34,22.35,256600.0,7.6247,7.6281,7.6144,7.6178,256600.0
2008-05-27 12:50:00,22.35,22.37,22.31,22.37,204400.0,7.6178,7.6247,7.6042,7.6247,204400.0
2008-05-27 13:00:00,22.36,22.38,22.33,22.35,172500.0,7.6213,7.6281,7.611,7.6178,172500.0
2008-05-27 13:10:00,22.35,22.36,22.27,22.28,188800.0,7.6178,7.6213,7.5906,7.594,188800.0
2008-05-27 13:20:00,22.28,22.29,22.21,22.26,654900.0,7.594,7.5974,7.5701,7.5872,654900.0
2008-05-27 13:30:00,22.26,22.31,22.26,22.31,99700.0,7.5872,7.6042,7.5872,7.6042,99700.0
2008-05-27 13:40:00,22.31,22.35,22.3,22.35,146100.0,7.6042,7.6178,7.6008,7.6178,146100.0
2008-05-27 13:50:00,22.34,22.37,22.34,22.34,216800.0,7.6144,7.6247,7.6144,7.6144,216800.0
2008-05-27 14:00:00,22.34,22.39,22.34,22.36,208700.0,7.6144,7.6315,7.6144,7.6213,208700.0
2008-05-27 14:10:00,22.36,22.39,22.34,22.39,251800.0,7.6213,7.6315,7.6144,7.6315,251800.0
2008-05-27 14:20:00,22.39,22.43,22.38,22.42,201200.0,7.6315,7.6451,7.6281,7.6417,201200.0
2008-05-27 14:30:00,22.43,22.49,22.42,22.44,225000.0,7.6451,7.6656,7.6417,7.6485,225000.0
2008-05-27 14:40:00,22.44,22.5,22.44,22.48,311500.0,7.6485,7.669,7.6485,7.6622,311500.0
2008-05-27 14:50:00,22.48,22.48,22.44,22.46,195000.0,7.6622,7.6622,7.6485,7.6553,195000.0
2008-05-27 15:00:00,22.45,22.48,22.45,22.48,203800.0,7.6519,7.6622,7.6519,7.6622,203800.0
2008-05-27 15:10:00,22.48,22.48,22.47,22.48,192800.0,7.6622,7.6622,7.6587,7.6622,192800.0
2008-05-27 15:20:00,22.48,22.5,22.47,22.5,429000.0,7.6622,7.669,7.6587,7.669,429000.0
2008-05-27 15:30:00,22.5,22.53,22.49,22.51,348400.0,7.669,7.6792,7.6656,7.6724,348400.0
2008-05-27 15:40:00,22.5,22.51,22.47,22.5,638100.0,7.669,7.6724,7.6587,7.669,638100.0
2008-05-27 15:50:00,22.5,22.5,22.45,22.47,771100.0,7.669,7.669,7.6519,7.6587,771100.0
2008-05-28 09:30:00,22.68,22.7,22.53,22.56,505000.0,7.7303,7.7371,7.6792,7.6894,505000.0
2008-05-28 09:40:00,22.55,22.6,22.46,22.51,456600.0,7.686,7.7031,7.6553,7.6724,456600.0
2008-05-28 09:50:00,22.51,22.52,22.43,22.45,286900.0,7.6724,7.6758,7.6451,7.6519,286900.0
2008-05-28 10:00:00,22.45,22.46,22.4,22.42,493500.0,7.6519,7.6553,7.6349,7.6417,493500.0
2008-05-28 10:10:00,22.43,22.45,22.36,22.37,442300.0,7.6451,7.6519,7.6213,7.6247,442300.0
2008-05-28 10:20:00,22.36,22.36,22.17,22.17,607300.0,7.6213,7.6213,7.5565,7.5565,607300.0
2008-05-28 10:30:00,22.17,22.2,22.11,22.19,472500.0,7.5565,7.5667,7.536,7.5633,472500.0
2008-05-28 10:40:00,22.18,22.2,22.18,22.2,289200.0,7.5599,7.5667,7.5599,7.5667,289200.0
2008-05-28 10:50:00,22.2,22.2,22.14,22.15,380200.0,7.5667,7.5667,7.5463,7.5497,380200.0
2008-05-28 11:00:00,22.16,22.19,22.14,22.16,271500.0,7.5531,7.5633,7.5463,7.5531,271500.0
2008-05-28 11:10:00,22.17,22.17,22.16,22.16,133900.0,7.5565,7.5565,7.5531,7.5531,133900.0
2008-05-28 11:20:00,22.17,22.17,22.15,22.16,218300.0,7.5565,7.5565,7.5497,7.5531,218300.0
2008-05-28 11:30:00,22.15,22.16,22.1,22.12,248900.0,7.5497,7.5531,7.5326,7.5395,248900.0
2008-05-28 11:40:00,22.12,22.13,22.11,22.13,114500.0,7.5395,7.5429,7.536,7.5429,114500.0
2008-05-28 11:50:00,22.13,22.14,22.03,22.03,451200.0,7.5429,7.5463,7.5088,7.5088,451200.0
2008-05-28 12:00:00,22.03,22.04,22.01,22.03,193500.0,7.5088,7.5122,7.502,7.5088,193500.0
2008-05-28 12:10:00,22.04,22.1,22.01,22.09,404300.0,7.5122,7.5326,7.502,7.5292,404300.0
2008-05-28 12:20:00,22.09,22.14,22.09,22.13,147300.0,7.5292,7.5463,7.5292,7.5429,147300.0
2008-05-28 12:30:00,22.14,22.14,22.13,22.14,72200.0,7.5463,7.5463,7.5429,7.5463,72200.0
2008-05-28 12:40:00,22.14,22.15,22.13,22.14,127300.0,7.5463,7.5497,7.5429,7.5463,127300.0
2008-05-28 12:50:00,22.15,22.18,22.14,22.18,151100.0,7.5497,7.5599,7.5463,7.5599,151100.0
2008-05-28 13:00:00,22.17,22.21,22.17,22.21,203500.0,7.5565,7.5701,7.5565,7.5701,203500.0
2008-05-28 13:10:00,22.2,22.26,22.2,22.25,325700.0,7.5667,7.5872,7.5667,7.5838,325700.0
2008-05-28 13:20:00,22.25,22.25,22.22,22.25,156300.0,7.5838,7.5838,7.5735,7.5838,156300.0
2008-05-28 13:30:00,22.24,22.25,22.24,22.25,146500.0,7.5804,7.5838,7.5804,7.5838,146500.0
2008-05-28 13:40:00,22.24,22.25,22.22,22.23,158000.0,7.5804,7.5838,7.5735,7.5769,158000.0
2008-05-28 13:50:00,22.22,22.23,22.18,22.2,281700.0,7.5735,7.5769,7.5599,7.5667,281700.0
2008-05-28 14:00:00,22.2,22.2,22.12,22.14,359900.0,7.5667,7.5667,7.5395,7.5463,359900.0
2008-05-28 14:10:00,22.13,22.14,22.11,22.12,189700.0,7.5429,7.5463,7.536,7.5395,189700.0
2008-05-28 14:20:00,22.12,22.13,22.08,22.1,333900.0,7.5395,7.5429,7.5258,7.5326,333900.0
2008-05-28 14:30:00,22.1,22.16,22.09,22.16,195800.0,7.5326,7.5531,7.5292,7.5531,195800.0
2008-05-28 14:40:00,22.16,22.19,22.15,22.19,151400.0,7.5531,7.5633,7.5497,7.5633,151400.0
2008-05-28 14:50:00,22.19,22.19,22.14,22.15,304900.0,7.5633,7.5633,7.5463,7.5497,304900.0
2008-05-28 15:00:00,22.14,22.23,22.14,22.23,356600.0,7.5463,7.5769,7.5463,7.5769,356600.0
2008-05-28 15:10:00,22.23,22.25,22.23,22.25,331800.0,7.5769,7.5838,7.5769,7.5838,331800.0
2008-05-28 15:20:00,22.25,22.32,22.24,22.3,614900.0,7.5838,7.6076,7.5804,7.6008,614900.0
2008-05-28 15:30:00,22.29,22.33,22.28,22.28,534000.0,7.5974,7.611,7.594,7.594,534000.0
2008-05-28 15:40:00,22.28,22.33,22.27,22.33,715700.0,7.594,7.611,7.5906,7.611,715700.0
2008-05-28 15:50:00,22.32,22.36,22.3,22.32,812900.0,7.6076,7.6213,7.6008,7.6076,812900.0
2008-05-29 09:30:00,22.33,22.55,22.33,22.54,426800.0,7.611,7.686,7.611,7.6826,426800.0
2008-05-29 09:40:00,22.53,22.62,22.52,22.6,334300.0,7.6792,7.7099,7.6758,7.7031,334300.0
2008-05-29 09:50:00,22.6,22.61,22.55,22.58,246400.0,7.7031,7.7065,7.686,7.6962,246400.0
2008-05-29 10:00:00,22.58,22.61,22.51,22.57,272500.0,7.6962,7.7065,7.6724,7.6928,272500.0
2008-05-29 10:10:00,22.58,22.62,22.53,22.61,378200.0,7.6962,7.7099,7.6792,7.7065,378200.0
2008-05-29 10:20:00,22.61,22.64,22.56,22.56,433300.0,7.7065,7.7167,7.6894,7.6894,433300.0
2008-05-29 10:30:00,22.55,22.59,22.48,22.57,298800.0,7.686,7.6996,7.6622,7.6928,298800.0
2008-05-29 10:40:00,22.58,22.6,22.53,22.58,255700.0,7.6962,7.7031,7.6792,7.6962,255700.0
2008-05-29 10:50:00,22.58,22.58,22.55,22.55,140600.0,7.6962,7.6962,7.686,7.686,140600.0
2008-05-29 11:00:00,22.56,22.56,22.47,22.48,267100.0,7.6894,7.6894,7.6587,7.6622,267100.0
2008-05-29 11:10:00,22.48,22.52,22.45,22.51,352700.0,7.6622,7.6758,7.6519,7.6724,352700.0
2008-05-29 11:20:00,22.51,22.52,22.48,22.49,130300.0,7.6724,7.6758,7.6622,7.6656,130300.0
2008-05-29 11:30:00,22.48,22.54,22.47,22.47,156400.0,7.6622,7.6826,7.6587,7.6587,156400.0
2008-05-29 11:40:00,22.47,22.54,22.46,22.54,290200.0,7.6587,7.6826,7.6553,7.6826,290200.0
2008-05-29 11:50:00,22.54,22.58,22.51,22.57,138000.0,7.6826,7.6962,7.6724,7.6928,138000.0
2008-05-29 12:00:00,22.57,22.58,22.54,22.55,95700.0,7.6928,7.6962,7.6826,7.686,95700.0
2008-05-29 12:10:00,22.56,22.59,22.55,22.57,55100.0,7.6894,7.6996,7.686,7.6928,55100.0
2008-05-29 12:20:00,22.58,22.58,22.55,22.57,62900.0,7.6962,7.6962,7.686,7.6928,62900.0
2008-05-29 12:30:00,22.57,22.65,22.57,22.65,149600.0,7.6928,7.7201,7.6928,7.7201,149600.0
2008-05-29 12:40:00,22.65,22.68,22.63,22.68,161300.0,7.7201,7.7303,7.7133,7.7303,161300.0
2008-05-29 12:50:00,22.68,22.69,22.66,22.67,108600.0,7.7303,7.7337,7.7235,7.7269,108600.0
2008-05-29 13:00:00,22.66,22.67,22.63,22.63,184900.0,7.7235,7.7269,7.7133,7.7133,184900.0
2008-05-29 13:10:00,22.63,22.64,22.57,22.57,111000.0,7.7133,7.7167,7.6928,7.6928,111000.0
2008-05-29 13:20:00,22.57,22.58,22.51,22.51,149000.0,7.6928,7.6962,7.6724,7.6724,149000.0
2008-05-29 13:30:00,22.51,22.57,22.51,22.57,120700.0,7.6724,7.6928,7.6724,7.6928,120700.0
2008-05-29 13:40:00,22.56,22.57,22.52,22.54,194800.0,7.6894,7.6928,7.6758,7.6826,194800.0
2008-05-29 13:50:00,22.53,22.57,22.51,22.57,151300.0,7.6792,7.6928,7.6724,7.6928,151300.0
2008-05-29 14:00:00,22.57,22.57,22.53,22.54,132400.0,7.6928,7.6928,7.6792,7.6826,132400.0
2008-05-29 14:10:00,22.53,22.59,22.53,22.59,306200.0,7.6792,7.6996,7.6792,7.6996,306200.0
2008-05-29 14:20:00,22.58,22.61,22.57,22.61,322500.0,7.6962,7.7065,7.6928,7.7065,322500.0
2008-05-29 14:30:00,22.61,22.64,22.54,22.54,148600.0,7.7065,7.7167,7.6826,7.6826,148600.0
2008-05-29 14:40:00,22.54,22.56,22.52,22.54,132900.0,7.6826,7.6894,7.6758,7.6826,132900.0
2008-05-29 14:50:00,22.53,22.58,22.51,22.54,210600.0,7.6792,7.6962,7.6724,7.6826,210600.0
2008-05-29 15:00:00,22.53,22.53,22.49,22.5,330200.0,7.6792,7.6792,7.6656,7.669,330200.0
2008-05-29 15:10:00,22.5,22.51,22.45,22.45,343900.0,7.669,7.6724,7.6519,7.6519,343900.0
2008-05-29 15:20:00,22.45,22.5,22.45,22.47,189300.0,7.6519,7.669,7.6519,7.6587,189300.0
2008-05-29 15:30:00,22.46,22.49,22.43,22.49,462400.0,7.6553,7.6656,7.6451,7.6656,462400.0
2008-05-29 15:40:00,22.49,22.52,22.46,22.51,399800.0,7.6656,7.6758,7.6553,7.6724,399800.0
2008-05-29 15:50:00,22.51,22.54,22.44,22.46,586200.0,7.6724,7.6826,7.6485,7.6553,586200.0
2008-05-30 09:30:00,22.5,22.55,22.4,22.41,471800.0,7.669,7.686,7.6349,7.6383,471800.0
2008-05-30 09:40:00,22.41,22.48,22.4,22.46,256200.0,7.6383,7.6622,7.6349,7.6553,256200.0
2008-05-30 09:50:00,22.45,22.45,22.39,22.41,269600.0,7.6519,7.6519,7.6315,7.6383,269600.0
2008-05-30 10:00:00,22.4,22.41,22.37,22.41,240700.0,7.6349,7.6383,7.6247,7.6383,240700.0
2008-05-30 10:10:00,22.4,22.46,22.4,22.45,217800.0,7.6349,7.6553,7.6349,7.6519,217800.0
2008-05-30 10:20:00,22.46,22.52,22.43,22.47,259300.0,7.6553,7.6758,7.6451,7.6587,259300.0
2008-05-30 10:30:00,22.46,22.49,22.39,22.41,259400.0,7.6553,7.6656,7.6315,7.6383,259400.0
2008-05-30 10:40:00,22.4,22.42,22.39,22.39,108100.0,7.6349,7.6417,7.6315,7.6315,108100.0
2008-05-30 10:50:00,22.4,22.43,22.37,22.4,256600.0,7.6349,7.6451,7.6247,7.6349,256600.0
2008-05-30 11:00:00,22.39,22.45,22.38,22.38,179700.0,7.6315,7.6519,7.6281,7.6281,179700.0
2008-05-30 11:10:00,22.39,22.39,22.33,22.36,197500.0,7.6315,7.6315,7.611,7.6213,197500.0
2008-05-30 11:20:00,22.37,22.43,22.36,22.38,182200.0,7.6247,7.6451,7.6213,7.6281,182200.0
2008-05-30 11:30:00,22.38,22.44,22.38,22.41,319900.0,7.6281,7.6485,7.6281,7.6383,319900.0
2008-05-30 11:40:00,22.41,22.41,22.38,22.39,81500.0,7.6383,7.6383,7.6281,7.6315,81500.0
2008-05-30 11:50:00,22.39,22.44,22.38,22.41,97500.0,7.6315,7.6485,7.6281,7.6383,97500.0
2008-05-30 12:00:00,22.41,22.45,22.39,22.43,299700.0,7.6383,7.6519,7.6315,7.6451,299700.0
2008-05-30 12:10:00,22.43,22.45,22.42,22.43,96200.0,7.6451,7.6519,7.6417,7.6451,96200.0
2008-05-30 12:20:00,22.42,22.48,22.41,22.45,129900.0,7.6417,7.6622,7.6383,7.6519,129900.0
2008-05-30 12:30:00,22.46,22.49,22.45,22.46,145900.0,7.6553,7.6656,7.6519,7.6553,145900.0
2008-05-30 12:40:00,22.47,22.47,22.44,22.46,88900.0,7.6587,7.6587,7.6485,7.6553,88900.0
2008-05-30 12:50:00,22.46,22.49,22.45,22.49,52400.0,7.6553,7.6656,7.6519,7.6656,52400.0
2008-05-30 13:00:00,22.48,22.49,22.47,22.49,87600.0,7.6622,7.6656,7.6587,7.6656,87600.0
2008-05-30 13:10:00,22.48,22.49,22.44,22.44,67800.0,7.6622,7.6656,7.6485,7.6485,67800.0
2008-05-30 13:20:00,22.44,22.5,22.42,22.5,188300.0,7.6485,7.669,7.6417,7.669,188300.0
2008-05-30 13:30:00,22.49,22.5,22.47,22.48,101800.0,7.6656,7.669,7.6587,7.6622,101800.0
2008-05-30 13:40:00,22.47,22.52,22.47,22.51,144600.0,7.6587,7.6758,7.6587,7.6724,144600.0
2008-05-30 13:50:00,22.5,22.52,22.47,22.49,143100.0,7.669,7.6758,7.6587,7.6656,143100.0
2008-05-30 14:00:00,22.49,22.52,22.47,22.47,134600.0,7.6656,7.6758,7.6587,7.6587,134600.0
2008-05-30 14:10:00,22.47,22.48,22.41,22.41,157200.0,7.6587,7.6622,7.6383,7.6383,157200.0
2008-05-30 14:20:00,22.41,22.43,22.38,22.38,241800.0,7.6383,7.6451,7.6281,7.6281,241800.0
2008-05-30 14:30:00,22.39,22.39,22.32,22.33,244300.0,7.6315,7.6315,7.6076,7.611,244300.0
2008-05-30 14:40:00,22.32,22.33,22.26,22.27,223000.0,7.6076,7.611,7.5872,7.5906,223000.0
2008-05-30 14:50:00,22.26,22.28,22.25,22.28,170100.0,7.5872,7.594,7.5838,7.594,170100.0
2008-05-30 15:00:00,22.28,22.33,22.27,22.27,278700.0,7.594,7.611,7.5906,7.5906,278700.0
2008-05-30 15:10:00,22.27,22.28,22.24,22.25,222100.0,7.5906,7.594,7.5804,7.5838,222100.0
2008-05-30 15:20:00,22.24,22.27,22.23,22.25,360700.0,7.5804,7.5906,7.5769,7.5838,360700.0
2008-05-30 15:30:00,22.25,22.3,22.25,22.3,386300.0,7.5838,7.6008,7.5838,7.6008,386300.0
2008-05-30 15:40:00,22.29,22.31,22.29,22.29,544200.0,7.5974,7.6042,7.5974,7.5974,544200.0
2008-05-30 15:50:00,22.29,22.31,22.21,22.22,845900.0,7.5974,7.6042,7.5701,7.5735,845900.0
2008-06-02 09:30:00,22.32,22.35,22.05,22.07,717600.0,7.6076,7.6178,7.5156,7.5224,717600.0
2008-06-02 09:40:00,22.07,22.15,22.07,22.13,620400.0,7.5224,7.5497,7.5224,7.5429,620400.0
2008-06-02 09:50:00,22.13,22.17,22.11,22.13,408300.0,7.5429,7.5565,7.536,7.5429,408300.0
2008-06-02 10:00:00,22.12,22.15,22.11,22.12,392500.0,7.5395,7.5497,7.536,7.5395,392500.0
2008-06-02 10:10:00,22.13,22.2,22.11,22.2,380900.0,7.5429,7.5667,7.536,7.5667,380900.0
2008-06-02 10:20:00,22.2,22.22,22.06,22.07,705800.0,7.5667,7.5735,7.519,7.5224,705800.0
2008-06-02 10:30:00,22.06,22.1,22.04,22.05,380200.0,7.519,7.5326,7.5122,7.5156,380200.0
2008-06-02 10:40:00,22.05,22.1,22.04,22.06,363700.0,7.5156,7.5326,7.5122,7.519,363700.0
2008-06-02 10:50:00,22.05,22.07,22.03,22.05,184400.0,7.5156,7.5224,7.5088,7.5156,184400.0
2008-06-02 11:00:00,22.06,22.06,22.02,22.06,233300.0,7.519,7.519,7.5054,7.519,233300.0
2008-06-02 11:10:00,22.05,22.08,22.05,22.06,189200.0,7.5156,7.5258,7.5156,7.519,189200.0
2008-06-02 11:20:00,22.06,22.07,22.04,22.05,250900.0,7.519,7.5224,7.5122,7.5156,250900.0
2008-06-02 11:30:00,22.05,22.07,22.03,22.03,244500.0,7.5156,7.5224,7.5088,7.5088,244500.0
2008-06-02 11:40:00,22.03,22.07,22.03,22.07,219300.0,7.5088,7.5224,7.5088,7.5224,219300.0
2008-06-02 11:50:00,22.07,22.1,22.06,22.09,122500.0,7.5224,7.5326,7.519,7.5292,122500.0
2008-06-02 12:00:00,22.09,22.1,22.07,22.07,119500.0,7.5292,7.5326,7.5224,7.5224,119500.0
2008-06-02 12:10:00,22.07,22.09,22.05,22.05,98000.0,7.5224,7.5292,7.5156,7.5156,98000.0
2008-06-02 12:20:00,22.05,22.06,22.04,22.06,62500.0,7.5156,7.519,7.5122,7.519,62500.0
2008-06-02 12:30:00,22.05,22.06,21.99,22.0,541900.0,7.5156,7.519,7.4951,7.4986,541900.0
2008-06-02 12:40:00,22.0,22.02,21.97,21.99,385300.0,7.4986,7.5054,7.4883,7.4951,385300.0
2008-06-02 12:50:00,22.0,22.01,21.99,22.0,97600.0,7.4986,7.502,7.4951,7.4986,97600.0
2008-06-02 13:00:00,22.0,22.05,22.0,22.04,154200.0,7.4986,7.5156,7.4986,7.5122,154200.0
2008-06-02 13:10:00,22.04,22.06,22.02,22.02,144200.0,7.5122,7.519,7.5054,7.5054,144200.0
2008-06-02 13:20:00,22.02,22.03,22.02,22.03,98300.0,7.5054,7.5088,7.5054,7.5088,98300.0
2008-06-02 13:30:00,22.02,22.03,22.01,22.01,124800.0,7.5054,7.5088,7.502,7.502,124800.0
2008-06-02 13:40:00,22.01,22.03,22.0,22.02,203100.0,7.502,7.5088,7.4986,7.5054,203100.0
2008-06-02 13:50:00,22.03,22.06,22.02,22.02,207200.0,7.5088,7.519,7.5054,7.5054,207200.0
2008-06-02 14:00:00,22.02,22.03,22.01,22.01,204300.0,7.5054,7.5088,7.502,7.502,204300.0
2008-06-02 14:10:00,22.01,22.02,22.0,22.0,142700.0,7.502,7.5054,7.4986,7.4986,142700.0
2008-06-02 14:20:00,22.0,22.01,22.0,22.01,132000.0,7.4986,7.502,7.4986,7.502,132000.0
2008-06-02 14:30:00,22.0,22.01,22.0,22.01,231800.0,7.4986,7.502,7.4986,7.502,231800.0
2008-06-02 14:40:00,22.0,22.01,21.98,21.99,560100.0,7.4986,7.502,7.4917,7.4951,560100.0
2008-06-02 14:50:00,21.98,22.01,21.98,21.99,280500.0,7.4917,7.502,7.4917,7.4951,280500.0
2008-06-02 15:00:00,22.0,22.0,21.99,21.99,189400.0,7.4986,7.4986,7.4951,7.4951,189400.0
2008-06-02 15:10:00,21.99,22.02,21.99,22.0,222400.0,7.4951,7.5054,7.4951,7.4986,222400.0
2008-06-02 15:20:00,22.0,22.03,21.99,22.02,313400.0,7.4986,7.5088,7.4951,7.5054,313400.0
2008-06-02 15:30:00,22.03,22.05,22.02,22.04,340900.0,7.5088,7.5156,7.5054,7.5122,340900.0
2008-06-02 15:40:00,22.04,22.1,22.04,22.09,437600.0,7.5122,7.5326,7.5122,7.5292,437600.0
2008-06-02 15:50:00,22.1,22.1,22.02,22.04,467400.0,7.5326,7.5326,7.5054,7.5122,467400.0
2008-06-03 09:30:00,22.06,22.17,22.03,22.1,300800.0,7.519,7.5565,7.5088,7.5326,300800.0
2008-06-03 09:40:00,22.11,22.17,22.09,22.14,317200.0,7.536,7.5565,7.5292,7.5463,317200.0
2008-06-03 09:50:00,22.14,22.14,22.1,22.11,338200.0,7.5463,7.5463,7.5326,7.536,338200.0
2008-06-03 10:00:00,22.12,22.19,22.11,22.18,482500.0,7.5395,7.5633,7.536,7.5599,482500.0
2008-06-03 10:10:00,22.18,22.23,22.17,22.2,342600.0,7.5599,7.5769,7.5565,7.5667,342600.0
2008-06-03 10:20:00,22.2,22.2,22.17,22.18,172900.0,7.5667,7.5667,7.5565,7.5599,172900.0
2008-06-03 10:30:00,22.17,22.18,22.09,22.09,356700.0,7.5565,7.5599,7.5292,7.5292,356700.0
2008-06-03 10:40:00,22.09,22.1,22.07,22.07,201800.0,7.5292,7.5326,7.5224,7.5224,201800.0
2008-06-03 10:50:00,22.07,22.08,22.05,22.05,387700.0,7.5224,7.5258,7.5156,7.5156,387700.0
2008-06-03 11:00:00,22.05,22.06,22.03,22.04,322100.0,7.5156,7.519,7.5088,7.5122,322100.0
2008-06-03 11:10:00,22.03,22.09,22.03,22.06,219600.0,7.5088,7.5292,7.5088,7.519,219600.0
2008-06-03 11:20:00,22.07,22.12,22.06,22.11,177000.0,7.5224,7.5395,7.519,7.536,177000.0
2008-06-03 11:30:00,22.12,22.12,22.04,22.04,365500.0,7.5395,7.5395,7.5122,7.5122,365500.0
2008-06-03 11:40:00,22.05,22.06,21.99,22.0,448900.0,7.5156,7.519,7.4951,7.4986,448900.0
2008-06-03 11:50:00,21.99,22.01,21.96,22.0,223000.0,7.4951,7.502,7.4849,7.4986,223000.0
2008-06-03 12:00:00,22.0,22.01,21.97,22.01,175000.0,7.4986,7.502,7.4883,7.502,175000.0
2008-06-03 12:10:00,22.01,22.04,22.0,22.04,118500.0,7.502,7.5122,7.4986,7.5122,118500.0
2008-06-03 12:20:00,22.03,22.04,21.97,21.98,247000.0,7.5088,7.5122,7.4883,7.4917,247000.0
2008-06-03 12:30:00,21.98,21.99,21.96,21.98,122700.0,7.4917,7.4951,7.4849,7.4917,122700.0
2008-06-03 12:40:00,21.99,22.0,21.96,21.99,212700.0,7.4951,7.4986,7.4849,7.4951,212700.0
2008-06-03 12:50:00,21.99,22.01,21.98,22.0,249200.0,7.4951,7.502,7.4917,7.4986,249200.0
2008-06-03 13:00:00,22.0,22.01,21.97,22.0,299700.0,7.4986,7.502,7.4883,7.4986,299700.0
2008-06-03 13:10:00,22.0,22.03,21.99,22.03,149100.0,7.4986,7.5088,7.4951,7.5088,149100.0
2008-06-03 13:20:00,22.02,22.03,21.99,22.0,173800.0,7.5054,7.5088,7.4951,7.4986,173800.0
2008-06-03 13:30:00,22.0,22.0,21.95,21.96,461900.0,7.4986,7.4986,7.4815,7.4849,461900.0
2008-06-03 13:40:00,21.97,21.99,21.94,21.98,275400.0,7.4883,7.4951,7.4781,7.4917,275400.0
2008-06-03 13:50:00,21.98,21.99,21.91,21.94,389600.0,7.4917,7.4951,7.4679,7.4781,389600.0
2008-06-03 14:00:00,21.93,21.96,21.9,21.96,385100.0,7.4747,7.4849,7.4645,7.4849,385100.0
2008-06-03 14:10:00,21.95,21.96,21.92,21.93,190700.0,7.4815,7.4849,7.4713,7.4747,190700.0
2008-06-03 14:20:00,21.93,21.94,21.9,21.92,242600.0,7.4747,7.4781,7.4645,7.4713,242600.0
2008-06-03 14:30:00,21.91,21.96,21.91,21.95,311700.0,7.4679,7.4849,7.4679,7.4815,311700.0
2008-06-03 14:40:00,21.96,21.99,21.94,21.99,151700.0,7.4849,7.4951,7.4781,7.4951,151700.0
2008-06-03 14:50:00,21.99,22.0,21.98,21.99,111300.0,7.4951,7.4986,7.4917,7.4951,111300.0
2008-06-03 15:00:00,22.0,22.04,21.97,22.01,391400.0,7.4986,7.5122,7.4883,7.502,391400.0
2008-06-03 15:10:00,22.01,22.02,21.95,21.98,206200.0,7.502,7.5054,7.4815,7.4917,206200.0
2008-06-03 15:20:00,21.97,22.0,21.95,22.0,198400.0,7.4883,7.4986,7.4815,7.4986,198400.0
2008-06-03 15:30:00,21.99,22.02,21.98,22.01,267100.0,7.4951,7.5054,7.4917,7.502,267100.0
2008-06-03 15:40:00,22.01,22.01,21.96,21.98,305100.0,7.502,7.502,7.4849,7.4917,305100.0
2008-06-03 15:50:00,21.98,22.01,21.97,21.98,932400.0,7.4917,7.502,7.4883,7.4917,932400.0
2008-06-04 09:30:00,21.94,22.06,21.91,21.96,507000.0,7.4781,7.519,7.4679,7.4849,507000.0
2008-06-04 09:40:00,21.95,21.97,21.91,21.94,457800.0,7.4815,7.4883,7.4679,7.4781,457800.0
2008-06-04 09:50:00,21.93,21.98,21.91,21.94,405000.0,7.4747,7.4917,7.4679,7.4781,405000.0
2008-06-04 10:00:00,21.95,22.0,21.94,22.0,353400.0,7.4815,7.4986,7.4781,7.4986,353400.0
2008-06-04 10:10:00,22.0,22.03,21.97,21.98,376900.0,7.4986,7.5088,7.4883,7.4917,376900.0
2008-06-04 10:20:00,21.98,22.05,21.96,22.04,513800.0,7.4917,7.5156,7.4849,7.5122,513800.0
2008-06-04 10:30:00,22.04,22.05,22.01,22.03,422800.0,7.5122,7.5156,7.502,7.5088,422800.0
2008-06-04 10:40:00,22.04,22.08,22.02,22.07,706500.0,7.5122,7.5258,7.5054,7.5224,706500.0
2008-06-04 10:50:00,22.07,22.08,22.04,22.07,537800.0,7.5224,7.5258,7.5122,7.5224,537800.0
2008-06-04 11:00:00,22.06,22.08,22.02,22.08,304000.0,7.519,7.5258,7.5054,7.5258,304000.0
2008-06-04 11:10:00,22.08,22.09,22.04,22.05,536000.0,7.5258,7.5292,7.5122,7.5156,536000.0
2008-06-04 11:20:00,22.05,22.07,22.04,22.07,342500.0,7.5156,7.5224,7.5122,7.5224,342500.0
2008-06-04 11:30:00,22.07,22.07,22.04,22.05,191800.0,7.5224,7.5224,7.5122,7.5156,191800.0
2008-06-04 11:40:00,22.05,22.05,22.02,22.03,224600.0,7.5156,7.5156,7.5054,7.5088,224600.0
2008-06-04 11:50:00,22.02,22.03,22.02,22.03,157100.0,7.5054,7.5088,7.5054,7.5088,157100.0
2008-06-04 12:00:00,22.03,22.03,21.98,21.98,291500.0,7.5088,7.5088,7.4917,7.4917,291500.0
2008-06-04 12:10:00,21.99,22.01,21.98,22.0,344500.0,7.4951,7.502,7.4917,7.4986,344500.0
2008-06-04 12:20:00,22.0,22.01,21.95,21.96,401500.0,7.4986,7.502,7.4815,7.4849,401500.0
2008-06-04 12:30:00,21.96,21.97,21.91,21.91,284100.0,7.4849,7.4883,7.4679,7.4679,284100.0
2008-06-04 12:40:00,21.92,21.93,21.91,21.93,386900.0,7.4713,7.4747,7.4679,7.4747,386900.0
2008-06-04 12:50:00,21.93,21.96,21.92,21.96,401900.0,7.4747,7.4849,7.4713,7.4849,401900.0
2008-06-04 13:00:00,21.96,21.96,21.93,21.94,179900.0,7.4849,7.4849,7.4747,7.4781,179900.0
2008-06-04 13:10:00,21.95,21.99,21.95,21.98,215000.0,7.4815,7.4951,7.4815,7.4917,215000.0
2008-06-04 13:20:00,21.99,22.05,21.98,22.01,753800.0,7.4951,7.5156,7.4917,7.502,753800.0
2008-06-04 13:30:00,22.02,22.09,22.01,22.08,130700.0,7.5054,7.5292,7.502,7.5258,130700.0
2008-06-04 13:40:00,22.09,22.09,22.04,22.05,177100.0,7.5292,7.5292,7.5122,7.5156,177100.0
2008-06-04 13:50:00,22.05,22.1,22.05,22.05,175800.0,7.5156,7.5326,7.5156,7.5156,175800.0
2008-06-04 14:00:00,22.05,22.07,22.03,22.05,289000.0,7.5156,7.5224,7.5088,7.5156,289000.0
2008-06-04 14:10:00,22.04,22.05,21.98,21.99,788100.0,7.5122,7.5156,7.4917,7.4951,788100.0
2008-06-04 14:20:00,21.99,21.99,21.97,21.99,102200.0,7.4951,7.4951,7.4883,7.4951,102200.0
2008-06-04 14:30:00,21.99,22.05,21.98,22.05,167800.0,7.4951,7.5156,7.4917,7.5156,167800.0
2008-06-04 14:40:00,22.05,22.05,21.95,21.98,267100.0,7.5156,7.5156,7.4815,7.4917,267100.0
2008-06-04 14:50:00,21.98,22.05,21.92,21.92,725800.0,7.4917,7.5156,7.4713,7.4713,725800.0
2008-06-04 15:00:00,21.92,21.96,21.91,21.95,156200.0,7.4713,7.4849,7.4679,7.4815,156200.0
2008-06-04 15:10:00,21.95,22.02,21.94,22.01,317100.0,7.4815,7.5054,7.4781,7.502,317100.0
2008-06-04 15:20:00,22.0,22.04,21.97,22.02,300800.0,7.4986,7.5122,7.4883,7.5054,300800.0
2008-06-04 15:30:00,22.02,22.03,21.98,22.03,268100.0,7.5054,7.5088,7.4917,7.5088,268100.0
2008-06-04 15:40:00,22.03,22.09,22.01,22.08,440500.0,7.5088,7.5292,7.502,7.5258,440500.0
2008-06-04 15:50:00,22.08,22.09,22.04,22.06,496300.0,7.5258,7.5292,7.5122,7.519,496300.0
2008-06-05 09:30:00,22.15,22.23,22.0,22.22,664900.0,7.5497,7.5769,7.4986,7.5735,664900.0
2008-06-05 09:40:00,22.22,22.3,22.21,22.28,389800.0,7.5735,7.6008,7.5701,7.594,389800.0
2008-06-05 09:50:00,22.27,22.31,22.24,22.24,283600.0,7.5906,7.6042,7.5804,7.5804,283600.0
2008-06-05 10:00:00,22.25,22.27,22.18,22.2,349200.0,7.5838,7.5906,7.5599,7.5667,349200.0
2008-06-05 10:10:00,22.19,22.23,22.16,22.17,273900.0,7.5633,7.5769,7.5531,7.5565,273900.0
2008-06-05 10:20:00,22.17,22.24,22.12,22.22,258900.0,7.5565,7.5804,7.5395,7.5735,258900.0
2008-06-05 10:30:00,22.21,22.22,22.15,22.16,156200.0,7.5701,7.5735,7.5497,7.5531,156200.0
2008-06-05 10:40:00,22.16,22.22,22.15,22.21,177900.0,7.5531,7.5735,7.5497,7.5701,177900.0
2008-06-05 10:50:00,22.2,22.22,22.17,22.18,122500.0,7.5667,7.5735,7.5565,7.5599,122500.0
2008-06-05 11:00:00,22.17,22.2,22.16,22.17,218600.0,7.5565,7.5667,7.5531,7.5565,218600.0
2008-06-05 11:10:00,22.18,22.18,22.17,22.17,38600.0,7.5599,7.5599,7.5565,7.5565,38600.0
2008-06-05 11:20:00,22.17,22.18,22.15,22.17,230200.0,7.5565,7.5599,7.5497,7.5565,230200.0
2008-06-05 11:30:00,22.16,22.17,22.09,22.11,493800.0,7.5531,7.5565,7.5292,7.536,493800.0
2008-06-05 11:40:00,22.11,22.12,22.08,22.11,241900.0,7.536,7.5395,7.5258,7.536,241900.0
2008-06-05 11:50:00,22.11,22.13,22.09,22.1,307200.0,7.536,7.5429,7.5292,7.5326,307200.0
2008-06-05 12:00:00,22.09,22.16,22.09,22.12,541400.0,7.5292,7.5531,7.5292,7.5395,541400.0
2008-06-05 12:10:00,22.12,22.14,22.08,22.1,211900.0,7.5395,7.5463,7.5258,7.5326,211900.0
2008-06-05 12:20:00,22.09,22.15,22.09,22.12,133800.0,7.5292,7.5497,7.5292,7.5395,133800.0
2008-06-05 12:30:00,22.11,22.17,22.11,22.16,106700.0,7.536,7.5565,7.536,7.5531,106700.0
2008-06-05 12:40:00,22.17,22.19,22.16,22.17,78600.0,7.5565,7.5633,7.5531,7.5565,78600.0
2008-06-05 12:50:00,22.18,22.18,22.15,22.17,87600.0,7.5599,7.5599,7.5497,7.5565,87600.0
2008-06-05 13:00:00,22.17,22.2,22.17,22.19,73200.0,7.5565,7.5667,7.5565,7.5633,73200.0
2008-06-05 13:10:00,22.19,22.2,22.16,22.17,178000.0,7.5633,7.5667,7.5531,7.5565,178000.0
2008-06-05 13:20:00,22.17,22.18,22.16,22.17,173900.0,7.5565,7.5599,7.5531,7.5565,173900.0
2008-06-05 13:30:00,22.17,22.19,22.16,22.17,144200.0,7.5565,7.5633,7.5531,7.5565,144200.0
2008-06-05 13:40:00,22.16,22.19,22.15,22.18,136200.0,7.5531,7.5633,7.5497,7.5599,136200.0
2008-06-05 13:50:00,22.18,22.19,22.14,22.16,114600.0,7.5599,7.5633,7.5463,7.5531,114600.0
2008-06-05 14:00:00,22.17,22.18,22.12,22.13,133300.0,7.5565,7.5599,7.5395,7.5429,133300.0
2008-06-05 14:10:00,22.13,22.14,22.12,22.14,77000.0,7.5429,7.5463,7.5395,7.5463,77000.0
2008-06-05 14:20:00,22.13,22.14,22.09,22.09,220900.0,7.5429,7.5463,7.5292,7.5292,220900.0
2008-06-05 14:30:00,22.1,22.1,22.08,22.09,127900.0,7.5326,7.5326,7.5258,7.5292,127900.0
2008-06-05 14:40:00,22.09,22.11,22.08,22.1,110700.0,7.5292,7.536,7.5258,7.5326,110700.0
2008-06-05 14:50:00,22.11,22.16,22.1,22.15,160500.0,7.536,7.5531,7.5326,7.5497,160500.0
2008-06-05 15:00:00,22.15,22.19,22.14,22.18,116000.0,7.5497,7.5633,7.5463,7.5599,116000.0
2008-06-05 15:10:00,22.18,22.18,22.17,22.17,116300.0,7.5599,7.5599,7.5565,7.5565,116300.0
2008-06-05 15:20:00,22.17,22.18,22.15,22.15,266500.0,7.5565,7.5599,7.5497,7.5497,266500.0
2008-06-05 15:30:00,22.16,22.18,22.14,22.15,383300.0,7.5531,7.5599,7.5463,7.5497,383300.0
2008-06-05 15:40:00,22.15,22.18,22.13,22.15,571600.0,7.5497,7.5599,7.5429,7.5497,571600.0
2008-06-05 15:50:00,22.16,22.18,22.11,22.16,580700.0,7.5531,7.5599,7.536,7.5531,580700.0
2008-06-06 09:30:00,22.02,22.24,22.0,22.24,659100.0,7.5054,7.5804,7.4986,7.5804,659100.0
2008-06-06 09:40:00,22.24,22.29,22.19,22.23,210400.0,7.5804,7.5974,7.5633,7.5769,210400.0
2008-06-06 09:50:00,22.24,22.3,22.15,22.28,439100.0,7.5804,7.6008,7.5497,7.594,439100.0
2008-06-06 10:00:00,22.28,22.31,22.14,22.15,599600.0,7.594,7.6042,7.5463,7.5497,599600.0
2008-06-06 10:10:00,22.15,22.17,22.05,22.13,583400.0,7.5497,7.5565,7.5156,7.5429,583400.0
2008-06-06 10:20:00,22.14,22.21,22.08,22.09,373000.0,7.5463,7.5701,7.5258,7.5292,373000.0
2008-06-06 10:30:00,22.08,22.12,22.05,22.06,223800.0,7.5258,7.5395,7.5156,7.519,223800.0
2008-06-06 10:40:00,22.06,22.15,22.03,22.14,417100.0,7.519,7.5497,7.5088,7.5463,417100.0
2008-06-06 10:50:00,22.14,22.21,22.14,22.18,420600.0,7.5463,7.5701,7.5463,7.5599,420600.0
2008-06-06 11:00:00,22.18,22.22,22.05,22.07,484000.0,7.5599,7.5735,7.5156,7.5224,484000.0
2008-06-06 11:10:00,22.07,22.16,22.07,22.15,253200.0,7.5224,7.5531,7.5224,7.5497,253200.0
2008-06-06 11:20:00,22.16,22.16,22.08,22.12,128300.0,7.5531,7.5531,7.5258,7.5395,128300.0
2008-06-06 11:30:00,22.11,22.16,22.07,22.16,251100.0,7.536,7.5531,7.5224,7.5531,251100.0
2008-06-06 11:40:00,22.15,22.15,22.07,22.07,363600.0,7.5497,7.5497,7.5224,7.5224,363600.0
2008-06-06 11:50:00,22.08,22.09,22.04,22.04,212600.0,7.5258,7.5292,7.5122,7.5122,212600.0
2008-06-06 12:00:00,22.04,22.05,22.0,22.01,335300.0,7.5122,7.5156,7.4986,7.502,335300.0
2008-06-06 12:10:00,22.0,22.01,21.97,21.98,314600.0,7.4986,7.502,7.4883,7.4917,314600.0
2008-06-06 12:20:00,21.97,21.99,21.94,21.95,208000.0,7.4883,7.4951,7.4781,7.4815,208000.0
2008-06-06 12:30:00,21.95,22.01,21.95,21.99,324400.0,7.4815,7.502,7.4815,7.4951,324400.0
2008-06-06 12:40:00,21.98,22.02,21.97,22.02,147600.0,7.4917,7.5054,7.4883,7.5054,147600.0
2008-06-06 12:50:00,22.02,22.02,21.96,21.97,249300.0,7.5054,7.5054,7.4849,7.4883,249300.0
2008-06-06 13:00:00,21.97,21.97,21.9,21.9,399600.0,7.4883,7.4883,7.4645,7.4645,399600.0
2008-06-06 13:10:00,21.91,21.92,21.78,21.8,1012500.0,7.4679,7.4713,7.4236,7.4304,1012500.0
2008-06-06 13:20:00,21.81,21.85,21.8,21.84,356200.0,7.4338,7.4474,7.4304,7.444,356200.0
2008-06-06 13:30:00,21.84,21.84,21.77,21.78,462500.0,7.444,7.444,7.4202,7.4236,462500.0
2008-06-06 13:40:00,21.79,21.8,21.78,21.8,163500.0,7.427,7.4304,7.4236,7.4304,163500.0
2008-06-06 13:50:00,21.8,21.8,21.75,21.78,374800.0,7.4304,7.4304,7.4133,7.4236,374800.0
2008-06-06 14:00:00,21.79,21.79,21.66,21.67,645100.0,7.427,7.427,7.3827,7.3861,645100.0
2008-06-06 14:10:00,21.67,21.69,21.57,21.67,900900.0,7.3861,7.3929,7.352,7.3861,900900.0
2008-06-06 14:20:00,21.67,21.68,21.59,21.62,382400.0,7.3861,7.3895,7.3588,7.369,382400.0
2008-06-06 14:30:00,21.62,21.64,21.58,21.59,341900.0,7.369,7.3758,7.3554,7.3588,341900.0
2008-06-06 14:40:00,21.59,21.63,21.57,21.62,275000.0,7.3588,7.3724,7.352,7.369,275000.0
2008-06-06 14:50:00,21.62,21.64,21.61,21.63,193300.0,7.369,7.3758,7.3656,7.3724,193300.0
2008-06-06 15:00:00,21.63,21.67,21.62,21.67,586200.0,7.3724,7.3861,7.369,7.3861,586200.0
2008-06-06 15:10:00,21.66,21.7,21.63,21.64,327900.0,7.3827,7.3963,7.3724,7.3758,327900.0
2008-06-06 15:20:00,21.65,21.66,21.6,21.61,372900.0,7.3793,7.3827,7.3622,7.3656,372900.0
2008-06-06 15:30:00,21.62,21.66,21.6,21.63,658300.0,7.369,7.3827,7.3622,7.3724,658300.0
2008-06-06 15:40:00,21.62,21.64,21.59,21.59,589200.0,7.369,7.3758,7.3588,7.3588,589200.0
2008-06-06 15:50:00,21.6,21.6,21.52,21.52,987500.0,7.3622,7.3622,7.3349,7.3349,987500.0
2008-06-09 09:30:00,21.67,21.68,21.5,21.5,528100.0,7.3861,7.3895,7.3281,7.3281,528100.0
2008-06-09 09:40:00,21.51,21.55,21.45,21.49,566400.0,7.3315,7.3452,7.3111,7.3247,566400.0
2008-06-09 09:50:00,21.5,21.64,21.49,21.53,645300.0,7.3281,7.3758,7.3247,7.3384,645300.0
2008-06-09 10:00:00,21.53,21.6,21.53,21.6,724400.0,7.3384,7.3622,7.3384,7.3622,724400.0
2008-06-09 10:10:00,21.6,21.63,21.57,21.57,573700.0,7.3622,7.3724,7.352,7.352,573700.0
2008-06-09 10:20:00,21.57,21.58,21.52,21.53,189600.0,7.352,7.3554,7.3349,7.3384,189600.0
2008-06-09 10:30:00,21.53,21.57,21.52,21.54,473300.0,7.3384,7.352,7.3349,7.3418,473300.0
2008-06-09 10:40:00,21.54,21.55,21.52,21.53,262300.0,7.3418,7.3452,7.3349,7.3384,262300.0
2008-06-09 10:50:00,21.53,21.54,21.51,21.53,169900.0,7.3384,7.3418,7.3315,7.3384,169900.0
2008-06-09 11:00:00,21.53,21.54,21.52,21.53,143400.0,7.3384,7.3418,7.3349,7.3384,143400.0
2008-06-09 11:10:00,21.53,21.54,21.52,21.53,307800.0,7.3384,7.3418,7.3349,7.3384,307800.0
2008-06-09 11:20:00,21.53,21.53,21.46,21.48,526900.0,7.3384,7.3384,7.3145,7.3213,526900.0
2008-06-09 11:30:00,21.48,21.5,21.47,21.5,165900.0,7.3213,7.3281,7.3179,7.3281,165900.0
2008-06-09 11:40:00,21.49,21.5,21.48,21.49,157600.0,7.3247,7.3281,7.3213,7.3247,157600.0
2008-06-09 11:50:00,21.5,21.5,21.48,21.49,209700.0,7.3281,7.3281,7.3213,7.3247,209700.0
2008-06-09 12:00:00,21.49,21.49,21.36,21.39,376300.0,7.3247,7.3247,7.2804,7.2906,376300.0
2008-06-09 12:10:00,21.39,21.4,21.35,21.37,229000.0,7.2906,7.294,7.277,7.2838,229000.0
2008-06-09 12:20:00,21.38,21.39,21.37,21.38,218500.0,7.2872,7.2906,7.2838,7.2872,218500.0
2008-06-09 12:30:00,21.38,21.38,21.35,21.35,363900.0,7.2872,7.2872,7.277,7.277,363900.0
2008-06-09 12:40:00,21.36,21.36,21.32,21.32,239800.0,7.2804,7.2804,7.2668,7.2668,239800.0
2008-06-09 12:50:00,21.32,21.34,21.31,21.33,343300.0,7.2668,7.2736,7.2634,7.2702,343300.0
2008-06-09 13:00:00,21.33,21.34,21.22,21.25,523700.0,7.2702,7.2736,7.2327,7.2429,523700.0
2008-06-09 13:10:00,21.25,21.25,21.15,21.16,371600.0,7.2429,7.2429,7.2088,7.2122,371600.0
2008-06-09 13:20:00,21.16,21.17,21.13,21.16,354700.0,7.2122,7.2157,7.202,7.2122,354700.0
2008-06-09 13:30:00,21.16,21.18,21.16,21.18,144600.0,7.2122,7.2191,7.2122,7.2191,144600.0
2008-06-09 13:40:00,21.17,21.18,21.14,21.14,232500.0,7.2157,7.2191,7.2054,7.2054,232500.0
2008-06-09 13:50:00,21.14,21.15,21.08,21.13,450200.0,7.2054,7.2088,7.185,7.202,450200.0
2008-06-09 14:00:00,21.14,21.16,21.12,21.12,377500.0,7.2054,7.2122,7.1986,7.1986,377500.0
2008-06-09 14:10:00,21.13,21.15,21.1,21.14,395500.0,7.202,7.2088,7.1918,7.2054,395500.0
2008-06-09 14:20:00,21.14,21.16,21.13,21.16,643500.0,7.2054,7.2122,7.202,7.2122,643500.0
2008-06-09 14:30:00,21.15,21.21,21.15,21.2,594000.0,7.2088,7.2293,7.2088,7.2259,594000.0
2008-06-09 14:40:00,21.2,21.2,21.18,21.19,256700.0,7.2259,7.2259,7.2191,7.2225,256700.0
2008-06-09 14:50:00,21.18,21.27,21.15,21.16,387800.0,7.2191,7.2497,7.2088,7.2122,387800.0
2008-06-09 15:00:00,21.16,21.16,21.1,21.13,338400.0,7.2122,7.2122,7.1918,7.202,338400.0
2008-06-09 15:10:00,21.13,21.14,21.12,21.13,344000.0,7.202,7.2054,7.1986,7.202,344000.0
2008-06-09 15:20:00,21.13,21.14,21.1,21.11,360900.0,7.202,7.2054,7.1918,7.1952,360900.0
2008-06-09 15:30:00,21.11,21.12,21.03,21.05,936300.0,7.1952,7.1986,7.1679,7.1747,936300.0
2008-06-09 15:40:00,21.04,21.11,21.01,21.1,859700.0,7.1713,7.1952,7.1611,7.1918,859700.0
2008-06-09 15:50:00,21.11,21.16,21.1,21.14,1070500.0,7.1952,7.2122,7.1918,7.2054,1070500.0
2008-06-10 09:30:00,21.06,21.06,20.75,20.8,673900.0,7.1782,7.1782,7.0725,7.0895,673900.0
2008-06-10 09:40:00,20.8,20.93,20.79,20.88,525500.0,7.0895,7.1338,7.0861,7.1168,525500.0
2008-06-10 09:50:00,20.88,20.9,20.87,20.87,312300.0,7.1168,7.1236,7.1134,7.1134,312300.0
2008-06-10 10:00:00,20.87,20.87,20.8,20.81,394000.0,7.1134,7.1134,7.0895,7.0929,394000.0
2008-06-10 10:10:00,20.82,20.88,20.81,20.87,318500.0,7.0964,7.1168,7.0929,7.1134,318500.0
2008-06-10 10:20:00,20.88,20.95,20.87,20.93,352700.0,7.1168,7.1407,7.1134,7.1338,352700.0
2008-06-10 10:30:00,20.92,20.95,20.91,20.95,288800.0,7.1304,7.1407,7.127,7.1407,288800.0
2008-06-10 10:40:00,20.95,20.99,20.94,20.99,259100.0,7.1407,7.1543,7.1373,7.1543,259100.0
2008-06-10 10:50:00,20.99,21.08,20.98,21.05,680100.0,7.1543,7.185,7.1509,7.1747,680100.0
2008-06-10 11:00:00,21.04,21.05,20.97,20.99,509300.0,7.1713,7.1747,7.1475,7.1543,509300.0
2008-06-10 11:10:00,20.99,21.04,20.98,21.03,266000.0,7.1543,7.1713,7.1509,7.1679,266000.0
2008-06-10 11:20:00,21.04,21.04,21.01,21.02,194900.0,7.1713,7.1713,7.1611,7.1645,194900.0
2008-06-10 11:30:00,21.02,21.02,21.01,21.02,220700.0,7.1645,7.1645,7.1611,7.1645,220700.0
2008-06-10 11:40:00,21.02,21.12,21.01,21.11,718600.0,7.1645,7.1986,7.1611,7.1952,718600.0
2008-06-10 11:50:00,21.11,21.15,21.11,21.13,329600.0,7.1952,7.2088,7.1952,7.202,329600.0
2008-06-10 12:00:00,21.13,21.14,21.09,21.13,359200.0,7.202,7.2054,7.1884,7.202,359200.0
2008-06-10 12:10:00,21.12,21.19,21.12,21.15,252300.0,7.1986,7.2225,7.1986,7.2088,252300.0
2008-06-10 12:20:00,21.15,21.19,21.12,21.13,247100.0,7.2088,7.2225,7.1986,7.202,247100.0
2008-06-10 12:30:00,21.13,21.13,21.09,21.11,375000.0,7.202,7.202,7.1884,7.1952,375000.0
2008-06-10 12:40:00,21.11,21.12,21.03,21.08,372200.0,7.1952,7.1986,7.1679,7.185,372200.0
2008-06-10 12:50:00,21.08,21.08,21.04,21.05,152500.0,7.185,7.185,7.1713,7.1747,152500.0
2008-06-10 13:00:00,21.04,21.05,21.01,21.03,122800.0,7.1713,7.1747,7.1611,7.1679,122800.0
2008-06-10 13:10:00,21.03,21.1,21.02,21.04,575000.0,7.1679,7.1918,7.1645,7.1713,575000.0
2008-06-10 13:20:00,21.04,21.05,21.02,21.04,103000.0,7.1713,7.1747,7.1645,7.1713,103000.0
2008-06-10 13:30:00,21.04,21.04,21.01,21.02,151300.0,7.1713,7.1713,7.1611,7.1645,151300.0
2008-06-10 13:40:00,21.02,21.03,21.01,21.03,293600.0,7.1645,7.1679,7.1611,7.1679,293600.0
2008-06-10 13:50:00,21.03,21.03,21.0,21.01,161500.0,7.1679,7.1679,7.1577,7.1611,161500.0
2008-06-10 14:00:00,21.01,21.01,20.97,20.98,166700.0,7.1611,7.1611,7.1475,7.1509,166700.0
2008-06-10 14:10:00,20.98,21.0,20.97,20.99,188400.0,7.1509,7.1577,7.1475,7.1543,188400.0
2008-06-10 14:20:00,21.0,21.02,20.99,21.02,94800.0,7.1577,7.1645,7.1543,7.1645,94800.0
2008-06-10 14:30:00,21.01,21.02,21.01,21.01,67400.0,7.1611,7.1645,7.1611,7.1611,67400.0
2008-06-10 14:40:00,21.02,21.04,21.01,21.04,348600.0,7.1645,7.1713,7.1611,7.1713,348600.0
2008-06-10 14:50:00,21.04,21.05,21.03,21.04,205100.0,7.1713,7.1747,7.1679,7.1713,205100.0
2008-06-10 15:00:00,21.05,21.05,21.04,21.04,120100.0,7.1747,7.1747,7.1713,7.1713,120100.0
2008-06-10 15:10:00,21.05,21.05,21.03,21.03,232600.0,7.1747,7.1747,7.1679,7.1679,232600.0
2008-06-10 15:20:00,21.04,21.08,21.03,21.07,361200.0,7.1713,7.185,7.1679,7.1816,361200.0
2008-06-10 15:30:00,21.06,21.07,21.04,21.07,650500.0,7.1782,7.1816,7.1713,7.1816,650500.0
2008-06-10 15:40:00,21.07,21.09,21.03,21.09,847100.0,7.1816,7.1884,7.1679,7.1884,847100.0
2008-06-10 15:50:00,21.09,21.16,21.08,21.1,913700.0,7.1884,7.2122,7.185,7.1918,913700.0
2008-06-11 09:30:00,21.08,21.08,20.75,20.8,714500.0,7.2855,7.2855,7.1715,7.1888,714500.0
2008-06-11 09:40:00,20.8,20.89,20.78,20.85,568400.0,7.1888,7.2199,7.1819,7.206,568400.0
2008-06-11 09:50:00,20.85,20.97,20.84,20.96,458100.0,7.206,7.2475,7.2026,7.2441,458100.0
2008-06-11 10:00:00,20.97,21.0,20.93,20.95,371100.0,7.2475,7.2579,7.2337,7.2406,371100.0
2008-06-11 10:10:00,20.95,21.05,20.89,20.98,502900.0,7.2406,7.2752,7.2199,7.251,502900.0
2008-06-11 10:20:00,20.99,21.0,20.86,20.89,404600.0,7.2544,7.2579,7.2095,7.2199,404600.0
2008-06-11 10:30:00,20.89,20.92,20.83,20.92,257100.0,7.2199,7.2302,7.1991,7.2302,257100.0
2008-06-11 10:40:00,20.92,20.95,20.85,20.95,171300.0,7.2302,7.2406,7.206,7.2406,171300.0
2008-06-11 10:50:00,20.94,21.03,20.93,21.0,352300.0,7.2372,7.2683,7.2337,7.2579,352300.0
2008-06-11 11:00:00,21.0,21.01,20.93,20.96,323400.0,7.2579,7.2613,7.2337,7.2441,323400.0
2008-06-11 11:10:00,20.96,21.0,20.96,21.0,172100.0,7.2441,7.2579,7.2441,7.2579,172100.0
2008-06-11 11:20:00,21.0,21.0,20.85,20.89,229800.0,7.2579,7.2579,7.206,7.2199,229800.0
2008-06-11 11:30:00,20.88,20.9,20.81,20.82,411000.0,7.2164,7.2233,7.1922,7.1957,411000.0
2008-06-11 11:40:00,20.83,20.84,20.77,20.78,303900.0,7.1991,7.2026,7.1784,7.1819,303900.0
2008-06-11 11:50:00,20.77,20.87,20.74,20.87,334200.0,7.1784,7.213,7.168,7.213,334200.0
2008-06-11 12:00:00,20.86,20.96,20.86,20.95,203000.0,7.2095,7.2441,7.2095,7.2406,203000.0
2008-06-11 12:10:00,20.96,20.96,20.93,20.95,173000.0,7.2441,7.2441,7.2337,7.2406,173000.0
2008-06-11 12:20:00,20.95,20.96,20.92,20.92,110800.0,7.2406,7.2441,7.2302,7.2302,110800.0
2008-06-11 12:30:00,20.92,20.93,20.9,20.9,133300.0,7.2302,7.2337,7.2233,7.2233,133300.0
2008-06-11 12:40:00,20.91,20.95,20.88,20.93,203500.0,7.2268,7.2406,7.2164,7.2337,203500.0
2008-06-11 12:50:00,20.93,20.99,20.91,20.99,279300.0,7.2337,7.2544,7.2268,7.2544,279300.0
2008-06-11 13:00:00,20.99,21.09,20.98,21.05,580100.0,7.2544,7.289,7.251,7.2752,580100.0
2008-06-11 13:10:00,21.05,21.06,21.01,21.05,173600.0,7.2752,7.2786,7.2613,7.2752,173600.0
2008-06-11 13:20:00,21.06,21.06,21.02,21.04,114400.0,7.2786,7.2786,7.2648,7.2717,114400.0
2008-06-11 13:30:00,21.04,21.05,20.98,20.98,129900.0,7.2717,7.2752,7.251,7.251,129900.0
2008-06-11 13:40:00,20.99,21.0,20.97,20.98,129400.0,7.2544,7.2579,7.2475,7.251,129400.0
2008-06-11 13:50:00,20.98,20.98,20.92,20.93,354200.0,7.251,7.251,7.2302,7.2337,354200.0
2008-06-11 14:00:00,20.94,20.95,20.87,20.91,725800.0,7.2372,7.2406,7.213,7.2268,725800.0
2008-06-11 14:10:00,20.91,20.96,20.88,20.89,328200.0,7.2268,7.2441,7.2164,7.2199,328200.0
2008-06-11 14:20:00,20.89,20.93,20.87,20.91,364700.0,7.2199,7.2337,7.213,7.2268,364700.0
2008-06-11 14:30:00,20.92,20.93,20.85,20.88,188500.0,7.2302,7.2337,7.206,7.2164,188500.0
2008-06-11 14:40:00,20.87,20.88,20.86,20.87,138800.0,7.213,7.2164,7.2095,7.213,138800.0
2008-06-11 14:50:00,20.88,20.9,20.85,20.86,277400.0,7.2164,7.2233,7.206,7.2095,277400.0
2008-06-11 15:00:00,20.86,20.92,20.85,20.91,360400.0,7.2095,7.2302,7.206,7.2268,360400.0
2008-06-11 15:10:00,20.9,20.92,20.84,20.84,274900.0,7.2233,7.2302,7.2026,7.2026,274900.0
2008-06-11 15:20:00,20.85,20.88,20.83,20.85,343400.0,7.206,7.2164,7.1991,7.206,343400.0
2008-06-11 15:30:00,20.85,20.85,20.8,20.81,386100.0,7.206,7.206,7.1888,7.1922,386100.0
2008-06-11 15:40:00,20.81,20.81,20.71,20.72,780600.0,7.1922,7.1922,7.1577,7.1611,780600.0
2008-06-11 15:50:00,20.72,20.72,20.67,20.71,1021000.0,7.1611,7.1611,7.1438,7.1577,1021000.0
2008-06-12 09:30:00,20.85,21.05,20.8,20.99,528700.0,7.206,7.2752,7.1888,7.2544,528700.0
2008-06-12 09:40:00,20.98,20.99,20.91,20.94,427900.0,7.251,7.2544,7.2268,7.2372,427900.0
2008-06-12 09:50:00,20.94,20.97,20.92,20.97,260500.0,7.2372,7.2475,7.2302,7.2475,260500.0
2008-06-12 10:00:00,20.97,21.11,20.96,21.06,408900.0,7.2475,7.2959,7.2441,7.2786,408900.0
2008-06-12 10:10:00,21.06,21.08,21.0,21.01,349200.0,7.2786,7.2855,7.2579,7.2613,349200.0
2008-06-12 10:20:00,21.01,21.09,21.0,21.08,477100.0,7.2613,7.289,7.2579,7.2855,477100.0
2008-06-12 10:30:00,21.08,21.13,21.07,21.13,262900.0,7.2855,7.3028,7.2821,7.3028,262900.0
2008-06-12 10:40:00,21.13,21.13,21.08,21.09,352600.0,7.3028,7.3028,7.2855,7.289,352600.0
2008-06-12 10:50:00,21.1,21.13,21.09,21.13,224800.0,7.2924,7.3028,7.289,7.3028,224800.0
2008-06-12 11:00:00,21.13,21.16,21.12,21.14,315000.0,7.3028,7.3132,7.2994,7.3063,315000.0
2008-06-12 11:10:00,21.14,21.21,21.14,21.2,321000.0,7.3063,7.3305,7.3063,7.327,321000.0
2008-06-12 11:20:00,21.19,21.2,21.11,21.11,1134800.0,7.3236,7.327,7.2959,7.2959,1134800.0
2008-06-12 11:30:00,21.11,21.12,21.04,21.09,456100.0,7.2959,7.2994,7.2717,7.289,456100.0
2008-06-12 11:40:00,21.08,21.1,21.03,21.05,264400.0,7.2855,7.2924,7.2683,7.2752,264400.0
2008-06-12 11:50:00,21.04,21.07,21.02,21.06,272200.0,7.2717,7.2821,7.2648,7.2786,272200.0
2008-06-12 12:00:00,21.06,21.07,21.04,21.06,287100.0,7.2786,7.2821,7.2717,7.2786,287100.0
2008-06-12 12:10:00,21.06,21.07,21.02,21.03,317000.0,7.2786,7.2821,7.2648,7.2683,317000.0
2008-06-12 12:20:00,21.03,21.06,21.03,21.05,143300.0,7.2683,7.2786,7.2683,7.2752,143300.0
2008-06-12 12:30:00,21.05,21.05,21.04,21.04,170600.0,7.2752,7.2752,7.2717,7.2717,170600.0
2008-06-12 12:40:00,21.04,21.05,21.03,21.04,91200.0,7.2717,7.2752,7.2683,7.2717,91200.0
2008-06-12 12:50:00,21.03,21.04,21.0,21.02,266200.0,7.2683,7.2717,7.2579,7.2648,266200.0
2008-06-12 13:00:00,21.02,21.03,21.0,21.01,300700.0,7.2648,7.2683,7.2579,7.2613,300700.0
2008-06-12 13:10:00,21.02,21.02,20.99,20.99,525500.0,7.2648,7.2648,7.2544,7.2544,525500.0
2008-06-12 13:20:00,20.99,21.02,20.99,21.02,531700.0,7.2544,7.2648,7.2544,7.2648,531700.0
2008-06-12 13:30:00,21.02,21.02,20.97,21.0,389500.0,7.2648,7.2648,7.2475,7.2579,389500.0
2008-06-12 13:40:00,20.99,21.01,20.98,20.98,197700.0,7.2544,7.2613,7.251,7.251,197700.0
2008-06-12 13:50:00,20.98,20.99,20.98,20.98,140000.0,7.251,7.2544,7.251,7.251,140000.0
2008-06-12 14:00:00,20.98,21.0,20.98,21.0,380700.0,7.251,7.2579,7.251,7.2579,380700.0
2008-06-12 14:10:00,21.0,21.0,20.98,21.0,130400.0,7.2579,7.2579,7.251,7.2579,130400.0
2008-06-12 14:20:00,20.99,21.01,20.99,21.0,603400.0,7.2544,7.2613,7.2544,7.2579,603400.0
2008-06-12 14:30:00,21.0,21.0,20.98,20.98,475200.0,7.2579,7.2579,7.251,7.251,475200.0
2008-06-12 14:40:00,20.99,20.99,20.96,20.97,188300.0,7.2544,7.2544,7.2441,7.2475,188300.0
2008-06-12 14:50:00,20.97,20.97,20.92,20.94,232100.0,7.2475,7.2475,7.2302,7.2372,232100.0
2008-06-12 15:00:00,20.93,20.99,20.93,20.98,269700.0,7.2337,7.2544,7.2337,7.251,269700.0
2008-06-12 15:10:00,20.97,20.98,20.94,20.94,213300.0,7.2475,7.251,7.2372,7.2372,213300.0
2008-06-12 15:20:00,20.94,20.96,20.92,20.95,491900.0,7.2372,7.2441,7.2302,7.2406,491900.0
2008-06-12 15:30:00,20.95,20.96,20.94,20.96,608800.0,7.2406,7.2441,7.2372,7.2441,608800.0
2008-06-12 15:40:00,20.95,21.0,20.94,20.94,889900.0,7.2406,7.2579,7.2372,7.2372,889900.0
2008-06-12 15:50:00,20.94,20.96,20.93,20.95,1494000.0,7.2372,7.2441,7.2337,7.2406,1494000.0
2008-06-13 09:30:00,21.06,21.06,20.76,20.77,473000.0,7.2786,7.2786,7.1749,7.1784,473000.0
2008-06-13 09:40:00,20.78,20.83,20.75,20.77,266900.0,7.1819,7.1991,7.1715,7.1784,266900.0
2008-06-13 09:50:00,20.77,20.88,20.76,20.79,726200.0,7.1784,7.2164,7.1749,7.1853,726200.0
2008-06-13 10:00:00,20.79,21.0,20.77,21.0,481300.0,7.1853,7.2579,7.1784,7.2579,481300.0
2008-06-13 10:10:00,21.0,21.04,20.98,20.98,379400.0,7.2579,7.2717,7.251,7.251,379400.0
2008-06-13 10:20:00,20.98,21.01,20.98,20.99,170100.0,7.251,7.2613,7.251,7.2544,170100.0
2008-06-13 10:30:00,20.98,20.99,20.93,20.97,234800.0,7.251,7.2544,7.2337,7.2475,234800.0
2008-06-13 10:40:00,20.97,20.97,20.93,20.95,200500.0,7.2475,7.2475,7.2337,7.2406,200500.0
2008-06-13 10:50:00,20.95,20.95,20.86,20.9,215200.0,7.2406,7.2406,7.2095,7.2233,215200.0
2008-06-13 11:00:00,20.9,20.96,20.9,20.94,137300.0,7.2233,7.2441,7.2233,7.2372,137300.0
2008-06-13 11:10:00,20.93,20.97,20.93,20.96,140700.0,7.2337,7.2475,7.2337,7.2441,140700.0
2008-06-13 11:20:00,20.96,20.96,20.95,20.96,256500.0,7.2441,7.2441,7.2406,7.2441,256500.0
2008-06-13 11:30:00,20.96,20.98,20.95,20.96,273700.0,7.2441,7.251,7.2406,7.2441,273700.0
2008-06-13 11:40:00,20.97,20.97,20.91,20.95,383700.0,7.2475,7.2475,7.2268,7.2406,383700.0
2008-06-13 11:50:00,20.94,20.95,20.91,20.91,208100.0,7.2372,7.2406,7.2268,7.2268,208100.0
2008-06-13 12:00:00,20.92,20.92,20.89,20.9,223800.0,7.2302,7.2302,7.2199,7.2233,223800.0
2008-06-13 12:10:00,20.91,20.93,20.89,20.93,343800.0,7.2268,7.2337,7.2199,7.2337,343800.0
2008-06-13 12:20:00,20.92,20.93,20.9,20.91,130000.0,7.2302,7.2337,7.2233,7.2268,130000.0
2008-06-13 12:30:00,20.91,20.93,20.89,20.9,160900.0,7.2268,7.2337,7.2199,7.2233,160900.0
2008-06-13 12:40:00,20.89,20.91,20.86,20.89,269900.0,7.2199,7.2268,7.2095,7.2199,269900.0
2008-06-13 12:50:00,20.88,20.89,20.86,20.87,138200.0,7.2164,7.2199,7.2095,7.213,138200.0
2008-06-13 13:00:00,20.87,20.87,20.83,20.84,124000.0,7.213,7.213,7.1991,7.2026,124000.0
2008-06-13 13:10:00,20.84,20.85,20.83,20.85,120600.0,7.2026,7.206,7.1991,7.206,120600.0
2008-06-13 13:20:00,20.85,20.86,20.84,20.85,121200.0,7.206,7.2095,7.2026,7.206,121200.0
2008-06-13 13:30:00,20.86,20.86,20.8,20.8,141700.0,7.2095,7.2095,7.1888,7.1888,141700.0
2008-06-13 13:40:00,20.8,20.81,20.76,20.76,183300.0,7.1888,7.1922,7.1749,7.1749,183300.0
2008-06-13 13:50:00,20.76,20.84,20.75,20.83,380700.0,7.1749,7.2026,7.1715,7.1991,380700.0
2008-06-13 14:00:00,20.83,20.87,20.8,20.83,343500.0,7.1991,7.213,7.1888,7.1991,343500.0
2008-06-13 14:10:00,20.83,20.9,20.83,20.89,194000.0,7.1991,7.2233,7.1991,7.2199,194000.0
2008-06-13 14:20:00,20.89,20.9,20.83,20.87,156400.0,7.2199,7.2233,7.1991,7.213,156400.0
2008-06-13 14:30:00,20.87,20.87,20.84,20.86,131800.0,7.213,7.213,7.2026,7.2095,131800.0
2008-06-13 14:40:00,20.86,20.93,20.85,20.93,250400.0,7.2095,7.2337,7.206,7.2337,250400.0
2008-06-13 14:50:00,20.92,20.94,20.91,20.92,192000.0,7.2302,7.2372,7.2268,7.2302,192000.0
2008-06-13 15:00:00,20.91,20.95,20.91,20.93,383000.0,7.2268,7.2406,7.2268,7.2337,383000.0
2008-06-13 15:10:00,20.93,20.94,20.89,20.89,300600.0,7.2337,7.2372,7.2199,7.2199,300600.0
2008-06-13 15:20:00,20.89,20.9,20.86,20.86,253200.0,7.2199,7.2233,7.2095,7.2095,253200.0
2008-06-13 15:30:00,20.87,20.87,20.8,20.85,392100.0,7.213,7.213,7.1888,7.206,392100.0
2008-06-13 15:40:00,20.85,20.94,20.84,20.9,571200.0,7.206,7.2372,7.2026,7.2233,571200.0
2008-06-13 15:50:00,20.9,20.93,20.88,20.89,1154000.0,7.2233,7.2337,7.2164,7.2199,1154000.0
2008-06-16 09:30:00,21.0,21.0,20.8,20.83,385800.0,7.2579,7.2579,7.1888,7.1991,385800.0
2008-06-16 09:40:00,20.82,20.91,20.81,20.88,299300.0,7.1957,7.2268,7.1922,7.2164,299300.0
2008-06-16 09:50:00,20.88,20.89,20.82,20.83,310400.0,7.2164,7.2199,7.1957,7.1991,310400.0
2008-06-16 10:00:00,20.82,20.83,20.76,20.8,325400.0,7.1957,7.1991,7.1749,7.1888,325400.0
2008-06-16 10:10:00,20.8,20.85,20.8,20.83,257800.0,7.1888,7.206,7.1888,7.1991,257800.0
2008-06-16 10:20:00,20.82,20.83,20.8,20.82,199400.0,7.1957,7.1991,7.1888,7.1957,199400.0
2008-06-16 10:30:00,20.83,20.83,20.78,20.78,183200.0,7.1991,7.1991,7.1819,7.1819,183200.0
2008-06-16 10:40:00,20.78,20.81,20.76,20.77,188200.0,7.1819,7.1922,7.1749,7.1784,188200.0
2008-06-16 10:50:00,20.76,20.81,20.76,20.77,473300.0,7.1749,7.1922,7.1749,7.1784,473300.0
2008-06-16 11:00:00,20.77,20.79,20.75,20.76,184600.0,7.1784,7.1853,7.1715,7.1749,184600.0
2008-06-16 11:10:00,20.75,20.76,20.7,20.7,443500.0,7.1715,7.1749,7.1542,7.1542,443500.0
2008-06-16 11:20:00,20.7,20.71,20.67,20.69,137600.0,7.1542,7.1577,7.1438,7.1507,137600.0
2008-06-16 11:30:00,20.69,20.76,20.68,20.73,199100.0,7.1507,7.1749,7.1473,7.1646,199100.0
2008-06-16 11:40:00,20.74,20.76,20.72,20.73,201700.0,7.168,7.1749,7.1611,7.1646,201700.0
2008-06-16 11:50:00,20.73,20.73,20.67,20.69,156500.0,7.1646,7.1646,7.1438,7.1507,156500.0
2008-06-16 12:00:00,20.7,20.7,20.66,20.68,187500.0,7.1542,7.1542,7.1404,7.1473,187500.0
2008-06-16 12:10:00,20.67,20.72,20.67,20.71,247400.0,7.1438,7.1611,7.1438,7.1577,247400.0
2008-06-16 12:20:00,20.71,20.76,20.7,20.7,202200.0,7.1577,7.1749,7.1542,7.1542,202200.0
2008-06-16 12:30:00,20.71,20.73,20.67,20.67,210500.0,7.1577,7.1646,7.1438,7.1438,210500.0
2008-06-16 12:40:00,20.68,20.72,20.67,20.7,191300.0,7.1473,7.1611,7.1438,7.1542,191300.0
2008-06-16 12:50:00,20.7,20.74,20.69,20.73,305500.0,7.1542,7.168,7.1507,7.1646,305500.0
2008-06-16 13:00:00,20.74,20.74,20.71,20.73,246100.0,7.168,7.168,7.1577,7.1646,246100.0
2008-06-16 13:10:00,20.72,20.78,20.71,20.78,378700.0,7.1611,7.1819,7.1577,7.1819,378700.0
2008-06-16 13:20:00,20.78,20.78,20.75,20.77,189700.0,7.1819,7.1819,7.1715,7.1784,189700.0
2008-06-16 13:30:00,20.76,20.79,20.73,20.74,340700.0,7.1749,7.1853,7.1646,7.168,340700.0
2008-06-16 13:40:00,20.73,20.74,20.69,20.73,325600.0,7.1646,7.168,7.1507,7.1646,325600.0
2008-06-16 13:50:00,20.73,20.73,20.69,20.69,128900.0,7.1646,7.1646,7.1507,7.1507,128900.0
2008-06-16 14:00:00,20.69,20.7,20.66,20.69,227300.0,7.1507,7.1542,7.1404,7.1507,227300.0
2008-06-16 14:10:00,20.69,20.7,20.66,20.67,202000.0,7.1507,7.1542,7.1404,7.1438,202000.0
2008-06-16 14:20:00,20.68,20.68,20.62,20.62,397700.0,7.1473,7.1473,7.1266,7.1266,397700.0
2008-06-16 14:30:00,20.63,20.65,20.62,20.64,239700.0,7.13,7.1369,7.1266,7.1335,239700.0
2008-06-16 14:40:00,20.64,20.68,20.63,20.67,361100.0,7.1335,7.1473,7.13,7.1438,361100.0
2008-06-16 14:50:00,20.66,20.73,20.66,20.7,408300.0,7.1404,7.1646,7.1404,7.1542,408300.0
2008-06-16 15:00:00,20.71,20.71,20.7,20.7,251600.0,7.1577,7.1577,7.1542,7.1542,251600.0
2008-06-16 15:10:00,20.71,20.72,20.67,20.7,510300.0,7.1577,7.1611,7.1438,7.1542,510300.0
2008-06-16 15:20:00,20.71,20.71,20.65,20.67,533000.0,7.1577,7.1577,7.1369,7.1438,533000.0
2008-06-16 15:30:00,20.68,20.68,20.61,20.63,661100.0,7.1473,7.1473,7.1231,7.13,661100.0
2008-06-16 15:40:00,20.62,20.63,20.55,20.55,1023900.0,7.1266,7.13,7.1024,7.1024,1023900.0
2008-06-16 15:50:00,20.55,20.62,20.54,20.61,1821100.0,7.1024,7.1266,7.0989,7.1231,1821100.0
2008-06-17 09:30:00,20.66,20.78,20.59,20.74,384900.0,7.1404,7.1819,7.1162,7.168,384900.0
2008-06-17 09:40:00,20.75,20.84,20.75,20.8,591100.0,7.1715,7.2026,7.1715,7.1888,591100.0
2008-06-17 09:50:00,20.81,20.81,20.79,20.8,172300.0,7.1922,7.1922,7.1853,7.1888,172300.0
2008-06-17 10:00:00,20.81,20.83,20.8,20.8,340000.0,7.1922,7.1991,7.1888,7.1888,340000.0
2008-06-17 10:10:00,20.81,20.85,20.8,20.85,401500.0,7.1922,7.206,7.1888,7.206,401500.0
2008-06-17 10:20:00,20.85,20.85,20.8,20.81,334300.0,7.206,7.206,7.1888,7.1922,334300.0
2008-06-17 10:30:00,20.82,20.85,20.8,20.84,320800.0,7.1957,7.206,7.1888,7.2026,320800.0
2008-06-17 10:40:00,20.85,20.86,20.8,20.83,319000.0,7.206,7.2095,7.1888,7.1991,319000.0
2008-06-17 10:50:00,20.84,20.85,20.83,20.84,266400.0,7.2026,7.206,7.1991,7.2026,266400.0
2008-06-17 11:00:00,20.85,20.85,20.83,20.84,231700.0,7.206,7.206,7.1991,7.2026,231700.0
2008-06-17 11:10:00,20.85,20.86,20.83,20.83,517200.0,7.206,7.2095,7.1991,7.1991,517200.0
2008-06-17 11:20:00,20.84,20.85,20.8,20.81,584500.0,7.2026,7.206,7.1888,7.1922,584500.0
2008-06-17 11:30:00,20.81,20.85,20.81,20.84,399600.0,7.1922,7.206,7.1922,7.2026,399600.0
2008-06-17 11:40:00,20.85,20.85,20.83,20.85,200500.0,7.206,7.206,7.1991,7.206,200500.0
2008-06-17 11:50:00,20.84,20.85,20.83,20.84,119600.0,7.2026,7.206,7.1991,7.2026,119600.0
2008-06-17 12:00:00,20.83,20.84,20.82,20.83,220200.0,7.1991,7.2026,7.1957,7.1991,220200.0
2008-06-17 12:10:00,20.84,20.84,20.83,20.84,257300.0,7.2026,7.2026,7.1991,7.2026,257300.0
2008-06-17 12:20:00,20.84,20.86,20.82,20.83,221800.0,7.2026,7.2095,7.1957,7.1991,221800.0
2008-06-17 12:30:00,20.83,20.85,20.82,20.83,164000.0,7.1991,7.206,7.1957,7.1991,164000.0
2008-06-17 12:40:00,20.83,20.83,20.82,20.83,78600.0,7.1991,7.1991,7.1957,7.1991,78600.0
2008-06-17 12:50:00,20.83,20.83,20.81,20.82,102600.0,7.1991,7.1991,7.1922,7.1957,102600.0
2008-06-17 13:00:00,20.81,20.82,20.79,20.82,227600.0,7.1922,7.1957,7.1853,7.1957,227600.0
2008-06-17 13:10:00,20.82,20.82,20.8,20.82,108000.0,7.1957,7.1957,7.1888,7.1957,108000.0
2008-06-17 13:20:00,20.82,20.85,20.8,20.83,363000.0,7.1957,7.206,7.1888,7.1991,363000.0
2008-06-17 13:30:00,20.84,20.85,20.83,20.85,308000.0,7.2026,7.206,7.1991,7.206,308000.0
2008-06-17 13:40:00,20.85,20.85,20.83,20.84,170800.0,7.206,7.206,7.1991,7.2026,170800.0
2008-06-17 13:50:00,20.84,20.85,20.83,20.84,374500.0,7.2026,7.206,7.1991,7.2026,374500.0
2008-06-17 14:00:00,20.84,20.85,20.81,20.81,333200.0,7.2026,7.206,7.1922,7.1922,333200.0
2008-06-17 14:10:00,20.81,20.83,20.79,20.8,370500.0,7.1922,7.1991,7.1853,7.1888,370500.0
2008-06-17 14:20:00,20.8,20.81,20.78,20.79,203900.0,7.1888,7.1922,7.1819,7.1853,203900.0
2008-06-17 14:30:00,20.79,20.81,20.78,20.8,192500.0,7.1853,7.1922,7.1819,7.1888,192500.0
2008-06-17 14:40:00,20.79,20.8,20.76,20.77,435100.0,7.1853,7.1888,7.1749,7.1784,435100.0
2008-06-17 14:50:00,20.78,20.8,20.77,20.8,332500.0,7.1819,7.1888,7.1784,7.1888,332500.0
2008-06-17 15:00:00,20.79,20.8,20.75,20.76,297300.0,7.1853,7.1888,7.1715,7.1749,297300.0
2008-06-17 15:10:00,20.76,20.77,20.75,20.77,135200.0,7.1749,7.1784,7.1715,7.1784,135200.0
2008-06-17 15:20:00,20.76,20.77,20.74,20.76,1553900.0,7.1749,7.1784,7.168,7.1749,1553900.0
2008-06-17 15:30:00,20.75,20.77,20.74,20.75,715000.0,7.1715,7.1784,7.168,7.1715,715000.0
2008-06-17 15:40:00,20.75,20.76,20.73,20.76,879000.0,7.1715,7.1749,7.1646,7.1749,879000.0
2008-06-17 15:50:00,20.75,20.77,20.72,20.74,837400.0,7.1715,7.1784,7.1611,7.168,837400.0
2008-06-18 09:30:00,20.61,20.75,20.61,20.73,421100.0,7.1231,7.1715,7.1231,7.1646,421100.0
2008-06-18 09:40:00,20.74,20.75,20.66,20.66,205600.0,7.168,7.1715,7.1404,7.1404,205600.0
2008-06-18 09:50:00,20.66,20.78,20.66,20.74,374400.0,7.1404,7.1819,7.1404,7.168,374400.0
2008-06-18 10:00:00,20.74,20.74,20.7,20.7,199100.0,7.168,7.168,7.1542,7.1542,199100.0
2008-06-18 10:10:00,20.71,20.73,20.65,20.71,388900.0,7.1577,7.1646,7.1369,7.1577,388900.0
2008-06-18 10:20:00,20.71,20.71,20.69,20.7,148200.0,7.1577,7.1577,7.1507,7.1542,148200.0
2008-06-18 10:30:00,20.71,20.72,20.68,20.72,259300.0,7.1577,7.1611,7.1473,7.1611,259300.0
2008-06-18 10:40:00,20.72,20.73,20.69,20.73,120900.0,7.1611,7.1646,7.1507,7.1646,120900.0
2008-06-18 10:50:00,20.72,20.73,20.69,20.72,142200.0,7.1611,7.1646,7.1507,7.1611,142200.0
2008-06-18 11:00:00,20.73,20.78,20.72,20.77,110700.0,7.1646,7.1819,7.1611,7.1784,110700.0
2008-06-18 11:10:00,20.78,20.78,20.74,20.75,104800.0,7.1819,7.1819,7.168,7.1715,104800.0
2008-06-18 11:20:00,20.75,20.76,20.69,20.69,353200.0,7.1715,7.1749,7.1507,7.1507,353200.0
2008-06-18 11:30:00,20.7,20.72,20.69,20.69,358400.0,7.1542,7.1611,7.1507,7.1507,358400.0
2008-06-18 11:40:00,20.7,20.72,20.69,20.71,94000.0,7.1542,7.1611,7.1507,7.1577,94000.0
2008-06-18 11:50:00,20.72,20.72,20.69,20.7,209100.0,7.1611,7.1611,7.1507,7.1542,209100.0
2008-06-18 12:00:00,20.7,20.71,20.69,20.69,177400.0,7.1542,7.1577,7.1507,7.1507,177400.0
2008-06-18 12:10:00,20.69,20.72,20.69,20.71,202300.0,7.1507,7.1611,7.1507,7.1577,202300.0
2008-06-18 12:20:00,20.71,20.74,20.69,20.69,207100.0,7.1577,7.168,7.1507,7.1507,207100.0
2008-06-18 12:30:00,20.7,20.71,20.69,20.7,89300.0,7.1542,7.1577,7.1507,7.1542,89300.0
2008-06-18 12:40:00,20.7,20.71,20.64,20.66,203600.0,7.1542,7.1577,7.1335,7.1404,203600.0
2008-06-18 12:50:00,20.65,20.68,20.65,20.68,154700.0,7.1369,7.1473,7.1369,7.1473,154700.0
2008-06-18 13:00:00,20.67,20.69,20.66,20.69,231300.0,7.1438,7.1507,7.1404,7.1507,231300.0
2008-06-18 13:10:00,20.69,20.7,20.63,20.67,273200.0,7.1507,7.1542,7.13,7.1438,273200.0
2008-06-18 13:20:00,20.67,20.68,20.66,20.67,191800.0,7.1438,7.1473,7.1404,7.1438,191800.0
2008-06-18 13:30:00,20.66,20.68,20.62,20.67,265700.0,7.1404,7.1473,7.1266,7.1438,265700.0
2008-06-18 13:40:00,20.67,20.69,20.64,20.65,212600.0,7.1438,7.1507,7.1335,7.1369,212600.0
2008-06-18 13:50:00,20.65,20.66,20.63,20.64,289900.0,7.1369,7.1404,7.13,7.1335,289900.0
2008-06-18 14:00:00,20.64,20.69,20.63,20.69,136000.0,7.1335,7.1507,7.13,7.1507,136000.0
2008-06-18 14:10:00,20.69,20.72,20.66,20.7,225000.0,7.1507,7.1611,7.1404,7.1542,225000.0
2008-06-18 14:20:00,20.69,20.7,20.63,20.66,156000.0,7.1507,7.1542,7.13,7.1404,156000.0
2008-06-18 14:30:00,20.66,20.7,20.65,20.68,136800.0,7.1404,7.1542,7.1369,7.1473,136800.0
2008-06-18 14:40:00,20.69,20.69,20.68,20.68,114600.0,7.1507,7.1507,7.1473,7.1473,114600.0
2008-06-18 14:50:00,20.69,20.74,20.68,20.74,170500.0,7.1507,7.168,7.1473,7.168,170500.0
2008-06-18 15:00:00,20.74,20.77,20.72,20.77,273900.0,7.168,7.1784,7.1611,7.1784,273900.0
2008-06-18 15:10:00,20.77,20.77,20.72,20.73,179000.0,7.1784,7.1784,7.1611,7.1646,179000.0
2008-06-18 15:20:00,20.74,20.74,20.7,20.71,223400.0,7.168,7.168,7.1542,7.1577,223400.0
2008-06-18 15:30:00,20.71,20.75,20.7,20.73,492800.0,7.1577,7.1715,7.1542,7.1646,492800.0
2008-06-18 15:40:00,20.73,20.74,20.69,20.7,679300.0,7.1646,7.168,7.1507,7.1542,679300.0
2008-06-18 15:50:00,20.7,20.73,20.65,20.72,609100.0,7.1542,7.1646,7.1369,7.1611,609100.0
2008-06-19 09:30:00,20.66,20.98,20.61,20.82,542700.0,7.1404,7.251,7.1231,7.1957,542700.0
2008-06-19 09:40:00,20.83,20.83,20.74,20.74,434700.0,7.1991,7.1991,7.168,7.168,434700.0
2008-06-19 09:50:00,20.74,20.8,20.73,20.75,366700.0,7.168,7.1888,7.1646,7.1715,366700.0
2008-06-19 10:00:00,20.75,20.76,20.65,20.68,547200.0,7.1715,7.1749,7.1369,7.1473,547200.0
2008-06-19 10:10:00,20.68,20.71,20.64,20.68,376700.0,7.1473,7.1577,7.1335,7.1473,376700.0
2008-06-19 10:20:00,20.68,20.73,20.67,20.73,266600.0,7.1473,7.1646,7.1438,7.1646,266600.0
2008-06-19 10:30:00,20.74,20.75,20.7,20.74,298500.0,7.168,7.1715,7.1542,7.168,298500.0
2008-06-19 10:40:00,20.73,20.75,20.7,20.75,695800.0,7.1646,7.1715,7.1542,7.1715,695800.0
2008-06-19 10:50:00,20.75,20.76,20.7,20.74,528700.0,7.1715,7.1749,7.1542,7.168,528700.0
2008-06-19 11:00:00,20.74,20.76,20.63,20.68,539600.0,7.168,7.1749,7.13,7.1473,539600.0
2008-06-19 11:10:00,20.67,20.71,20.64,20.68,356500.0,7.1438,7.1577,7.1335,7.1473,356500.0
2008-06-19 11:20:00,20.69,20.7,20.65,20.69,344100.0,7.1507,7.1542,7.1369,7.1507,344100.0
2008-06-19 11:30:00,20.7,20.74,20.69,20.7,215600.0,7.1542,7.168,7.1507,7.1542,215600.0
2008-06-19 11:40:00,20.7,20.72,20.7,20.71,129500.0,7.1542,7.1611,7.1542,7.1577,129500.0
2008-06-19 11:50:00,20.71,20.72,20.7,20.7,94800.0,7.1577,7.1611,7.1542,7.1542,94800.0
2008-06-19 12:00:00,20.71,20.76,20.7,20.76,184900.0,7.1577,7.1749,7.1542,7.1749,184900.0
2008-06-19 12:10:00,20.76,20.79,20.74,20.77,298900.0,7.1749,7.1853,7.168,7.1784,298900.0
2008-06-19 12:20:00,20.76,20.78,20.73,20.74,186600.0,7.1749,7.1819,7.1646,7.168,186600.0
2008-06-19 12:30:00,20.74,20.75,20.67,20.67,220300.0,7.168,7.1715,7.1438,7.1438,220300.0
2008-06-19 12:40:00,20.67,20.71,20.67,20.7,227800.0,7.1438,7.1577,7.1438,7.1542,227800.0
2008-06-19 12:50:00,20.71,20.72,20.7,20.71,232400.0,7.1577,7.1611,7.1542,7.1577,232400.0
2008-06-19 13:00:00,20.71,20.75,20.71,20.75,243600.0,7.1577,7.1715,7.1577,7.1715,243600.0
2008-06-19 13:10:00,20.75,20.78,20.75,20.77,166200.0,7.1715,7.1819,7.1715,7.1784,166200.0
2008-06-19 13:20:00,20.76,20.78,20.73,20.74,229400.0,7.1749,7.1819,7.1646,7.168,229400.0
2008-06-19 13:30:00,20.74,20.75,20.72,20.74,399500.0,7.168,7.1715,7.1611,7.168,399500.0
2008-06-19 13:40:00,20.74,20.75,20.72,20.73,391900.0,7.168,7.1715,7.1611,7.1646,391900.0
2008-06-19 13:50:00,20.73,20.78,20.73,20.78,406500.0,7.1646,7.1819,7.1646,7.1819,406500.0
2008-06-19 14:00:00,20.78,20.78,20.74,20.75,221200.0,7.1819,7.1819,7.168,7.1715,221200.0
2008-06-19 14:10:00,20.75,20.79,20.74,20.77,322300.0,7.1715,7.1853,7.168,7.1784,322300.0
2008-06-19 14:20:00,20.78,20.8,20.75,20.77,337200.0,7.1819,7.1888,7.1715,7.1784,337200.0
2008-06-19 14:30:00,20.77,20.81,20.76,20.81,300300.0,7.1784,7.1922,7.1749,7.1922,300300.0
2008-06-19 14:40:00,20.81,20.85,20.8,20.84,287800.0,7.1922,7.206,7.1888,7.2026,287800.0
2008-06-19 14:50:00,20.83,20.9,20.83,20.88,295300.0,7.1991,7.2233,7.1991,7.2164,295300.0
2008-06-19 15:00:00,20.88,20.94,20.88,20.92,331800.0,7.2164,7.2372,7.2164,7.2302,331800.0
2008-06-19 15:10:00,20.92,20.95,20.9,20.92,247800.0,7.2302,7.2406,7.2233,7.2302,247800.0
2008-06-19 15:20:00,20.92,20.94,20.91,20.92,377000.0,7.2302,7.2372,7.2268,7.2302,377000.0
2008-06-19 15:30:00,20.92,20.95,20.92,20.94,290800.0,7.2302,7.2406,7.2302,7.2372,290800.0
2008-06-19 15:40:00,20.94,20.97,20.92,20.96,719500.0,7.2372,7.2475,7.2302,7.2441,719500.0
2008-06-19 15:50:00,20.95,20.96,20.85,20.86,726500.0,7.2406,7.2441,7.206,7.2095,726500.0
2008-06-20 09:30:00,20.73,20.84,20.66,20.79,2462100.0,7.1646,7.2026,7.1404,7.1853,2462100.0
2008-06-20 09:40:00,20.78,20.8,20.7,20.79,395400.0,7.1819,7.1888,7.1542,7.1853,395400.0
2008-06-20 09:50:00,20.78,20.83,20.75,20.83,273900.0,7.1819,7.1991,7.1715,7.1991,273900.0
2008-06-20 10:00:00,20.82,20.82,20.78,20.8,347000.0,7.1957,7.1957,7.1819,7.1888,347000.0
2008-06-20 10:10:00,20.8,20.81,20.78,20.81,224400.0,7.1888,7.1922,7.1819,7.1922,224400.0
2008-06-20 10:20:00,20.8,20.81,20.66,20.7,731100.0,7.1888,7.1922,7.1404,7.1542,731100.0
2008-06-20 10:30:00,20.7,20.75,20.69,20.74,384200.0,7.1542,7.1715,7.1507,7.168,384200.0
2008-06-20 10:40:00,20.74,20.78,20.74,20.76,115100.0,7.168,7.1819,7.168,7.1749,115100.0
2008-06-20 10:50:00,20.75,20.79,20.75,20.76,145900.0,7.1715,7.1853,7.1715,7.1749,145900.0
2008-06-20 11:00:00,20.76,20.77,20.75,20.77,178400.0,7.1749,7.1784,7.1715,7.1784,178400.0
2008-06-20 11:10:00,20.76,20.78,20.76,20.78,81000.0,7.1749,7.1819,7.1749,7.1819,81000.0
2008-06-20 11:20:00,20.78,20.8,20.76,20.78,314800.0,7.1819,7.1888,7.1749,7.1819,314800.0
2008-06-20 11:30:00,20.78,20.84,20.77,20.8,319700.0,7.1819,7.2026,7.1784,7.1888,319700.0
2008-06-20 11:40:00,20.8,20.85,20.79,20.79,235500.0,7.1888,7.206,7.1853,7.1853,235500.0
2008-06-20 11:50:00,20.8,20.81,20.79,20.8,168400.0,7.1888,7.1922,7.1853,7.1888,168400.0
2008-06-20 12:00:00,20.81,20.84,20.8,20.82,248900.0,7.1922,7.2026,7.1888,7.1957,248900.0
2008-06-20 12:10:00,20.82,20.86,20.82,20.85,172600.0,7.1957,7.2095,7.1957,7.206,172600.0
2008-06-20 12:20:00,20.84,20.88,20.82,20.87,202100.0,7.2026,7.2164,7.1957,7.213,202100.0
2008-06-20 12:30:00,20.88,20.88,20.84,20.85,163400.0,7.2164,7.2164,7.2026,7.206,163400.0
2008-06-20 12:40:00,20.85,20.88,20.85,20.86,152700.0,7.206,7.2164,7.206,7.2095,152700.0
2008-06-20 12:50:00,20.86,20.87,20.85,20.85,43600.0,7.2095,7.213,7.206,7.206,43600.0
2008-06-20 13:00:00,20.85,20.86,20.82,20.85,273600.0,7.206,7.2095,7.1957,7.206,273600.0
2008-06-20 13:10:00,20.85,20.86,20.79,20.8,302000.0,7.206,7.2095,7.1853,7.1888,302000.0
2008-06-20 13:20:00,20.8,20.82,20.78,20.81,229300.0,7.1888,7.1957,7.1819,7.1922,229300.0
2008-06-20 13:30:00,20.81,20.82,20.76,20.81,406500.0,7.1922,7.1957,7.1749,7.1922,406500.0
2008-06-20 13:40:00,20.81,20.85,20.8,20.84,277400.0,7.1922,7.206,7.1888,7.2026,277400.0
2008-06-20 13:50:00,20.84,20.85,20.79,20.79,155800.0,7.2026,7.206,7.1853,7.1853,155800.0
2008-06-20 14:00:00,20.8,20.81,20.76,20.8,102600.0,7.1888,7.1922,7.1749,7.1888,102600.0
2008-06-20 14:10:00,20.8,20.81,20.75,20.75,174400.0,7.1888,7.1922,7.1715,7.1715,174400.0
2008-06-20 14:20:00,20.75,20.77,20.75,20.76,127500.0,7.1715,7.1784,7.1715,7.1749,127500.0
2008-06-20 14:30:00,20.76,20.77,20.75,20.76,131500.0,7.1749,7.1784,7.1715,7.1749,131500.0
2008-06-20 14:40:00,20.76,20.8,20.75,20.77,353900.0,7.1749,7.1888,7.1715,7.1784,353900.0
2008-06-20 14:50:00,20.77,20.81,20.76,20.8,418200.0,7.1784,7.1922,7.1749,7.1888,418200.0
2008-06-20 15:00:00,20.8,20.83,20.78,20.8,352800.0,7.1888,7.1991,7.1819,7.1888,352800.0
2008-06-20 15:10:00,20.8,20.83,20.8,20.83,225500.0,7.1888,7.1991,7.1888,7.1991,225500.0
2008-06-20 15:20:00,20.82,20.85,20.8,20.83,407600.0,7.1957,7.206,7.1888,7.1991,407600.0
2008-06-20 15:30:00,20.83,20.83,20.76,20.81,507200.0,7.1991,7.1991,7.1749,7.1922,507200.0
2008-06-20 15:40:00,20.81,20.81,20.74,20.79,640800.0,7.1922,7.1922,7.168,7.1853,640800.0
2008-06-20 15:50:00,20.79,20.8,20.73,20.75,816100.0,7.1853,7.1888,7.1646,7.1715,816100.0
2008-06-23 09:30:00,20.99,20.99,20.77,20.84,385200.0,7.2544,7.2544,7.1784,7.2026,385200.0
2008-06-23 09:40:00,20.84,20.88,20.82,20.83,166300.0,7.2026,7.2164,7.1957,7.1991,166300.0
2008-06-23 09:50:00,20.83,20.96,20.83,20.93,455800.0,7.1991,7.2441,7.1991,7.2337,455800.0
2008-06-23 10:00:00,20.93,20.97,20.91,20.95,335200.0,7.2337,7.2475,7.2268,7.2406,335200.0
2008-06-23 10:10:00,20.96,20.97,20.94,20.95,463600.0,7.2441,7.2475,7.2372,7.2406,463600.0
2008-06-23 10:20:00,20.96,20.96,20.94,20.95,262500.0,7.2441,7.2441,7.2372,7.2406,262500.0
2008-06-23 10:30:00,20.95,20.99,20.95,20.98,194500.0,7.2406,7.2544,7.2406,7.251,194500.0
2008-06-23 10:40:00,20.98,20.99,20.95,20.95,263900.0,7.251,7.2544,7.2406,7.2406,263900.0
2008-06-23 10:50:00,20.95,20.98,20.95,20.97,200500.0,7.2406,7.251,7.2406,7.2475,200500.0
2008-06-23 11:00:00,20.97,20.99,20.97,20.98,141800.0,7.2475,7.2544,7.2475,7.251,141800.0
2008-06-23 11:10:00,20.99,20.99,20.95,20.95,259300.0,7.2544,7.2544,7.2406,7.2406,259300.0
2008-06-23 11:20:00,20.95,20.96,20.94,20.95,590700.0,7.2406,7.2441,7.2372,7.2406,590700.0
2008-06-23 11:30:00,20.96,20.97,20.94,20.96,231800.0,7.2441,7.2475,7.2372,7.2441,231800.0
2008-06-23 11:40:00,20.97,20.97,20.95,20.95,100600.0,7.2475,7.2475,7.2406,7.2406,100600.0
2008-06-23 11:50:00,20.96,20.97,20.95,20.95,380700.0,7.2441,7.2475,7.2406,7.2406,380700.0
2008-06-23 12:00:00,20.95,20.96,20.94,20.95,124300.0,7.2406,7.2441,7.2372,7.2406,124300.0
2008-06-23 12:10:00,20.94,20.95,20.92,20.93,671400.0,7.2372,7.2406,7.2302,7.2337,671400.0
2008-06-23 12:20:00,20.93,20.96,20.92,20.95,447900.0,7.2337,7.2441,7.2302,7.2406,447900.0
2008-06-23 12:30:00,20.95,20.96,20.93,20.95,364600.0,7.2406,7.2441,7.2337,7.2406,364600.0
2008-06-23 12:40:00,20.95,20.96,20.95,20.95,57400.0,7.2406,7.2441,7.2406,7.2406,57400.0
2008-06-23 12:50:00,20.95,20.96,20.95,20.96,94700.0,7.2406,7.2441,7.2406,7.2441,94700.0
2008-06-23 13:00:00,20.96,20.99,20.95,20.99,197800.0,7.2441,7.2544,7.2406,7.2544,197800.0
2008-06-23 13:10:00,20.99,21.02,20.97,21.02,274700.0,7.2544,7.2648,7.2475,7.2648,274700.0
2008-06-23 13:20:00,21.01,21.08,21.01,21.08,263400.0,7.2613,7.2855,7.2613,7.2855,263400.0
2008-06-23 13:30:00,21.08,21.09,21.04,21.06,217200.0,7.2855,7.289,7.2717,7.2786,217200.0
2008-06-23 13:40:00,21.06,21.07,21.0,21.0,1838000.0,7.2786,7.2821,7.2579,7.2579,1838000.0
2008-06-23 13:50:00,21.0,21.01,20.93,20.96,192200.0,7.2579,7.2613,7.2337,7.2441,192200.0
2008-06-23 14:00:00,20.96,20.99,20.94,20.97,341600.0,7.2441,7.2544,7.2372,7.2475,341600.0
2008-06-23 14:10:00,20.97,20.98,20.93,20.94,472000.0,7.2475,7.251,7.2337,7.2372,472000.0
2008-06-23 14:20:00,20.94,20.96,20.9,20.92,430900.0,7.2372,7.2441,7.2233,7.2302,430900.0
2008-06-23 14:30:00,20.93,20.95,20.92,20.94,176400.0,7.2337,7.2406,7.2302,7.2372,176400.0
2008-06-23 14:40:00,20.95,20.96,20.94,20.94,295200.0,7.2406,7.2441,7.2372,7.2372,295200.0
2008-06-23 14:50:00,20.95,20.95,20.94,20.94,282400.0,7.2406,7.2406,7.2372,7.2372,282400.0
2008-06-23 15:00:00,20.94,20.95,20.93,20.94,363600.0,7.2372,7.2406,7.2337,7.2372,363600.0
2008-06-23 15:10:00,20.93,20.94,20.88,20.88,252800.0,7.2337,7.2372,7.2164,7.2164,252800.0
2008-06-23 15:20:00,20.89,20.9,20.82,20.9,545800.0,7.2199,7.2233,7.1957,7.2233,545800.0
2008-06-23 15:30:00,20.89,20.92,20.89,20.91,471500.0,7.2199,7.2302,7.2199,7.2268,471500.0
2008-06-23 15:40:00,20.9,20.91,20.89,20.89,402600.0,7.2233,7.2268,7.2199,7.2199,402600.0
2008-06-23 15:50:00,20.89,20.94,20.88,20.92,934300.0,7.2199,7.2372,7.2164,7.2302,934300.0
2008-06-24 09:30:00,20.79,21.06,20.75,21.03,427800.0,7.1853,7.2786,7.1715,7.2683,427800.0
2008-06-24 09:40:00,21.03,21.1,20.97,20.98,683900.0,7.2683,7.2924,7.2475,7.251,683900.0
2008-06-24 09:50:00,20.98,21.04,20.95,21.02,507300.0,7.251,7.2717,7.2406,7.2648,507300.0
2008-06-24 10:00:00,21.02,21.08,20.98,20.98,892000.0,7.2648,7.2855,7.251,7.251,892000.0
2008-06-24 10:10:00,20.98,21.02,20.98,21.0,285600.0,7.251,7.2648,7.251,7.2579,285600.0
2008-06-24 10:20:00,21.0,21.06,20.99,21.03,423600.0,7.2579,7.2786,7.2544,7.2683,423600.0
2008-06-24 10:30:00,21.04,21.06,21.01,21.02,301200.0,7.2717,7.2786,7.2613,7.2648,301200.0
2008-06-24 10:40:00,21.02,21.1,21.01,21.09,377400.0,7.2648,7.2924,7.2613,7.289,377400.0
2008-06-24 10:50:00,21.1,21.1,21.0,21.01,379800.0,7.2924,7.2924,7.2579,7.2613,379800.0
2008-06-24 11:00:00,21.0,21.01,20.95,20.96,588700.0,7.2579,7.2613,7.2406,7.2441,588700.0
2008-06-24 11:10:00,20.97,20.99,20.93,20.95,386000.0,7.2475,7.2544,7.2337,7.2406,386000.0
2008-06-24 11:20:00,20.95,20.98,20.9,20.95,281100.0,7.2406,7.251,7.2233,7.2406,281100.0
2008-06-24 11:30:00,20.94,20.99,20.94,20.96,248000.0,7.2372,7.2544,7.2372,7.2441,248000.0
2008-06-24 11:40:00,20.95,20.97,20.94,20.96,130500.0,7.2406,7.2475,7.2372,7.2441,130500.0
2008-06-24 11:50:00,20.95,20.95,20.91,20.93,121900.0,7.2406,7.2406,7.2268,7.2337,121900.0
2008-06-24 12:00:00,20.93,20.94,20.92,20.94,111800.0,7.2337,7.2372,7.2302,7.2372,111800.0
2008-06-24 12:10:00,20.93,20.96,20.92,20.93,219300.0,7.2337,7.2441,7.2302,7.2337,219300.0
2008-06-24 12:20:00,20.93,20.96,20.91,20.96,134500.0,7.2337,7.2441,7.2268,7.2441,134500.0
2008-06-24 12:30:00,20.96,20.99,20.95,20.98,129400.0,7.2441,7.2544,7.2406,7.251,129400.0
2008-06-24 12:40:00,20.98,21.01,20.97,21.0,186600.0,7.251,7.2613,7.2475,7.2579,186600.0
2008-06-24 12:50:00,21.0,21.02,20.99,21.02,306100.0,7.2579,7.2648,7.2544,7.2648,306100.0
2008-06-24 13:00:00,21.01,21.02,21.0,21.0,126400.0,7.2613,7.2648,7.2579,7.2579,126400.0
2008-06-24 13:10:00,21.01,21.01,21.0,21.0,72800.0,7.2613,7.2613,7.2579,7.2579,72800.0
2008-06-24 13:20:00,21.0,21.01,20.98,20.98,204700.0,7.2579,7.2613,7.251,7.251,204700.0
2008-06-24 13:30:00,20.99,21.05,20.98,21.04,256300.0,7.2544,7.2752,7.251,7.2717,256300.0
2008-06-24 13:40:00,21.03,21.08,21.03,21.07,229700.0,7.2683,7.2855,7.2683,7.2821,229700.0
2008-06-24 13:50:00,21.07,21.11,21.06,21.1,368900.0,7.2821,7.2959,7.2786,7.2924,368900.0
2008-06-24 14:00:00,21.1,21.13,21.09,21.09,244700.0,7.2924,7.3028,7.289,7.289,244700.0
2008-06-24 14:10:00,21.09,21.11,21.09,21.1,303900.0,7.289,7.2959,7.289,7.2924,303900.0
2008-06-24 14:20:00,21.1,21.11,21.1,21.1,90500.0,7.2924,7.2959,7.2924,7.2924,90500.0
2008-06-24 14:30:00,21.1,21.11,21.1,21.1,187400.0,7.2924,7.2959,7.2924,7.2924,187400.0
2008-06-24 14:40:00,21.1,21.11,21.03,21.1,382300.0,7.2924,7.2959,7.2683,7.2924,382300.0
2008-06-24 14:50:00,21.1,21.11,21.07,21.1,499000.0,7.2924,7.2959,7.2821,7.2924,499000.0
2008-06-24 15:00:00,21.1,21.11,21.09,21.1,186300.0,7.2924,7.2959,7.289,7.2924,186300.0
2008-06-24 15:10:00,21.1,21.11,21.09,21.1,294900.0,7.2924,7.2959,7.289,7.2924,294900.0
2008-06-24 15:20:00,21.1,21.11,21.08,21.1,449700.0,7.2924,7.2959,7.2855,7.2924,449700.0
2008-06-24 15:30:00,21.1,21.11,21.09,21.1,508000.0,7.2924,7.2959,7.289,7.2924,508000.0
2008-06-24 15:40:00,21.1,21.13,21.08,21.12,899400.0,7.2924,7.3028,7.2855,7.2994,899400.0
2008-06-24 15:50:00,21.13,21.15,21.07,21.1,1495800.0,7.3028,7.3097,7.2821,7.2924,1495800.0
2008-06-25 09:30:00,21.23,21.32,21.2,21.3,890800.0,7.3374,7.3685,7.327,7.3616,890800.0
2008-06-25 09:40:00,21.3,21.54,21.3,21.54,904100.0,7.3616,7.4445,7.3616,7.4445,904100.0
2008-06-25 09:50:00,21.53,21.59,21.49,21.58,673900.0,7.4411,7.4618,7.4272,7.4583,673900.0
2008-06-25 10:00:00,21.58,21.79,21.58,21.77,886900.0,7.4583,7.5309,7.4583,7.524,886900.0
2008-06-25 10:10:00,21.76,21.83,21.7,21.71,648600.0,7.5206,7.5447,7.4998,7.5033,648600.0
2008-06-25 10:20:00,21.7,21.71,21.56,21.57,515500.0,7.4998,7.5033,7.4514,7.4549,515500.0
2008-06-25 10:30:00,21.57,21.66,21.54,21.62,446000.0,7.4549,7.486,7.4445,7.4722,446000.0
2008-06-25 10:40:00,21.61,21.66,21.57,21.59,210000.0,7.4687,7.486,7.4549,7.4618,210000.0
2008-06-25 10:50:00,21.59,21.6,21.56,21.57,251700.0,7.4618,7.4653,7.4514,7.4549,251700.0
2008-06-25 11:00:00,21.57,21.58,21.55,21.56,156000.0,7.4549,7.4583,7.448,7.4514,156000.0
2008-06-25 11:10:00,21.55,21.56,21.55,21.56,115200.0,7.448,7.4514,7.448,7.4514,115200.0
2008-06-25 11:20:00,21.56,21.6,21.55,21.6,276900.0,7.4514,7.4653,7.448,7.4653,276900.0
2008-06-25 11:30:00,21.59,21.6,21.57,21.57,257300.0,7.4618,7.4653,7.4549,7.4549,257300.0
2008-06-25 11:40:00,21.57,21.59,21.56,21.57,249200.0,7.4549,7.4618,7.4514,7.4549,249200.0
2008-06-25 11:50:00,21.57,21.57,21.51,21.56,230900.0,7.4549,7.4549,7.4342,7.4514,230900.0
2008-06-25 12:00:00,21.57,21.57,21.52,21.53,86700.0,7.4549,7.4549,7.4376,7.4411,86700.0
2008-06-25 12:10:00,21.52,21.54,21.5,21.5,127100.0,7.4376,7.4445,7.4307,7.4307,127100.0
2008-06-25 12:20:00,21.5,21.51,21.46,21.51,277000.0,7.4307,7.4342,7.4169,7.4342,277000.0
2008-06-25 12:30:00,21.5,21.52,21.5,21.51,91400.0,7.4307,7.4376,7.4307,7.4342,91400.0
2008-06-25 12:40:00,21.51,21.51,21.49,21.5,192300.0,7.4342,7.4342,7.4272,7.4307,192300.0
2008-06-25 12:50:00,21.49,21.51,21.49,21.5,183300.0,7.4272,7.4342,7.4272,7.4307,183300.0
2008-06-25 13:00:00,21.5,21.51,21.49,21.5,183300.0,7.4307,7.4342,7.4272,7.4307,183300.0
2008-06-25 13:10:00,21.5,21.51,21.49,21.51,331900.0,7.4307,7.4342,7.4272,7.4342,331900.0
2008-06-25 13:20:00,21.5,21.55,21.5,21.54,230200.0,7.4307,7.448,7.4307,7.4445,230200.0
2008-06-25 13:30:00,21.54,21.56,21.54,21.55,219500.0,7.4445,7.4514,7.4445,7.448,219500.0
2008-06-25 13:40:00,21.55,21.55,21.54,21.55,212600.0,7.448,7.448,7.4445,7.448,212600.0
2008-06-25 13:50:00,21.55,21.55,21.52,21.55,280700.0,7.448,7.448,7.4376,7.448,280700.0
2008-06-25 14:00:00,21.54,21.57,21.54,21.55,267800.0,7.4445,7.4549,7.4445,7.448,267800.0
2008-06-25 14:10:00,21.56,21.64,21.53,21.62,722300.0,7.4514,7.4791,7.4411,7.4722,722300.0
2008-06-25 14:20:00,21.63,21.66,21.59,21.62,291800.0,7.4756,7.486,7.4618,7.4722,291800.0
2008-06-25 14:30:00,21.63,21.71,21.61,21.7,437400.0,7.4756,7.5033,7.4687,7.4998,437400.0
2008-06-25 14:40:00,21.7,21.72,21.6,21.63,570100.0,7.4998,7.5067,7.4653,7.4756,570100.0
2008-06-25 14:50:00,21.63,21.64,21.6,21.6,487800.0,7.4756,7.4791,7.4653,7.4653,487800.0
2008-06-25 15:00:00,21.6,21.68,21.57,21.64,546100.0,7.4653,7.4929,7.4549,7.4791,546100.0
2008-06-25 15:10:00,21.64,21.65,21.49,21.49,651500.0,7.4791,7.4825,7.4272,7.4272,651500.0
2008-06-25 15:20:00,21.49,21.52,21.39,21.41,838600.0,7.4272,7.4376,7.3927,7.3996,838600.0
2008-06-25 15:30:00,21.41,21.41,21.3,21.36,625900.0,7.3996,7.3996,7.3616,7.3823,625900.0
2008-06-25 15:40:00,21.36,21.44,21.31,21.31,545000.0,7.3823,7.41,7.365,7.365,545000.0
2008-06-25 15:50:00,21.31,21.38,21.31,21.35,545700.0,7.365,7.3892,7.365,7.3789,545700.0
2008-06-26 09:30:00,21.05,21.45,21.05,21.38,769200.0,7.2752,7.4134,7.2752,7.3892,769200.0
2008-06-26 09:40:00,21.38,21.49,21.36,21.37,215300.0,7.3892,7.4272,7.3823,7.3858,215300.0
2008-06-26 09:50:00,21.37,21.38,21.31,21.33,270300.0,7.3858,7.3892,7.365,7.3719,270300.0
2008-06-26 10:00:00,21.34,21.36,21.29,21.3,339800.0,7.3754,7.3823,7.3581,7.3616,339800.0
2008-06-26 10:10:00,21.3,21.3,21.2,21.27,385600.0,7.3616,7.3616,7.327,7.3512,385600.0
2008-06-26 10:20:00,21.27,21.34,21.27,21.33,246200.0,7.3512,7.3754,7.3512,7.3719,246200.0
2008-06-26 10:30:00,21.33,21.36,21.27,21.29,181100.0,7.3719,7.3823,7.3512,7.3581,181100.0
2008-06-26 10:40:00,21.3,21.34,21.26,21.34,283500.0,7.3616,7.3754,7.3477,7.3754,283500.0
2008-06-26 10:50:00,21.34,21.37,21.28,21.29,249300.0,7.3754,7.3858,7.3547,7.3581,249300.0
2008-06-26 11:00:00,21.29,21.34,21.29,21.32,156100.0,7.3581,7.3754,7.3581,7.3685,156100.0
2008-06-26 11:10:00,21.33,21.35,21.26,21.27,268800.0,7.3719,7.3789,7.3477,7.3512,268800.0
2008-06-26 11:20:00,21.27,21.41,21.27,21.4,248400.0,7.3512,7.3996,7.3512,7.3961,248400.0
2008-06-26 11:30:00,21.4,21.45,21.36,21.38,466200.0,7.3961,7.4134,7.3823,7.3892,466200.0
2008-06-26 11:40:00,21.38,21.42,21.35,21.4,256700.0,7.3892,7.403,7.3789,7.3961,256700.0
2008-06-26 11:50:00,21.41,21.43,21.29,21.3,197100.0,7.3996,7.4065,7.3581,7.3616,197100.0
2008-06-26 12:00:00,21.29,21.31,21.24,21.29,405200.0,7.3581,7.365,7.3408,7.3581,405200.0
2008-06-26 12:10:00,21.28,21.29,21.24,21.28,181900.0,7.3547,7.3581,7.3408,7.3547,181900.0
2008-06-26 12:20:00,21.28,21.28,21.26,21.26,114300.0,7.3547,7.3547,7.3477,7.3477,114300.0
2008-06-26 12:30:00,21.26,21.27,21.23,21.24,198300.0,7.3477,7.3512,7.3374,7.3408,198300.0
2008-06-26 12:40:00,21.24,21.25,21.17,21.17,185200.0,7.3408,7.3443,7.3166,7.3166,185200.0
2008-06-26 12:50:00,21.17,21.21,21.16,21.17,195900.0,7.3166,7.3305,7.3132,7.3166,195900.0
2008-06-26 13:00:00,21.16,21.22,21.16,21.21,114400.0,7.3132,7.3339,7.3132,7.3305,114400.0
2008-06-26 13:10:00,21.21,21.21,21.14,21.14,155900.0,7.3305,7.3305,7.3063,7.3063,155900.0
2008-06-26 13:20:00,21.15,21.18,21.13,21.13,284300.0,7.3097,7.3201,7.3028,7.3028,284300.0
2008-06-26 13:30:00,21.13,21.14,21.1,21.11,187700.0,7.3028,7.3063,7.2924,7.2959,187700.0
2008-06-26 13:40:00,21.12,21.13,21.11,21.13,126100.0,7.2994,7.3028,7.2959,7.3028,126100.0
2008-06-26 13:50:00,21.13,21.2,21.12,21.19,234100.0,7.3028,7.327,7.2994,7.3236,234100.0
2008-06-26 14:00:00,21.2,21.23,21.18,21.21,325400.0,7.327,7.3374,7.3201,7.3305,325400.0
2008-06-26 14:10:00,21.22,21.23,21.15,21.15,240500.0,7.3339,7.3374,7.3097,7.3097,240500.0
2008-06-26 14:20:00,21.15,21.16,21.11,21.14,180400.0,7.3097,7.3132,7.2959,7.3063,180400.0
2008-06-26 14:30:00,21.15,21.16,21.09,21.14,289800.0,7.3097,7.3132,7.289,7.3063,289800.0
2008-06-26 14:40:00,21.13,21.15,21.01,21.01,319600.0,7.3028,7.3097,7.2613,7.2613,319600.0
2008-06-26 14:50:00,21.02,21.12,21.01,21.1,242100.0,7.2648,7.2994,7.2613,7.2924,242100.0
2008-06-26 15:00:00,21.09,21.12,21.04,21.05,237900.0,7.289,7.2994,7.2717,7.2752,237900.0
2008-06-26 15:10:00,21.05,21.12,21.04,21.08,295400.0,7.2752,7.2994,7.2717,7.2855,295400.0
2008-06-26 15:20:00,21.08,21.11,21.04,21.1,349300.0,7.2855,7.2959,7.2717,7.2924,349300.0
2008-06-26 15:30:00,21.1,21.11,21.06,21.09,429600.0,7.2924,7.2959,7.2786,7.289,429600.0
2008-06-26 15:40:00,21.09,21.09,20.98,21.02,543000.0,7.289,7.289,7.251,7.2648,543000.0
2008-06-26 15:50:00,21.02,21.02,20.97,20.98,682700.0,7.2648,7.2648,7.2475,7.251,682700.0
2008-06-27 09:30:00,20.97,20.98,20.75,20.75,572900.0,7.2475,7.251,7.1715,7.1715,572900.0
2008-06-27 09:40:00,20.76,20.78,20.6,20.66,364000.0,7.1749,7.1819,7.1196,7.1404,364000.0
2008-06-27 09:50:00,20.67,20.71,20.62,20.63,250200.0,7.1438,7.1577,7.1266,7.13,250200.0
2008-06-27 10:00:00,20.64,20.72,20.63,20.71,228800.0,7.1335,7.1611,7.13,7.1577,228800.0
2008-06-27 10:10:00,20.71,20.71,20.63,20.64,252400.0,7.1577,7.1577,7.13,7.1335,252400.0
2008-06-27 10:20:00,20.63,20.64,20.61,20.62,279400.0,7.13,7.1335,7.1231,7.1266,279400.0
2008-06-27 10:30:00,20.62,20.67,20.61,20.64,229000.0,7.1266,7.1438,7.1231,7.1335,229000.0
2008-06-27 10:40:00,20.64,20.64,20.55,20.57,336600.0,7.1335,7.1335,7.1024,7.1093,336600.0
2008-06-27 10:50:00,20.56,20.63,20.56,20.58,170800.0,7.1058,7.13,7.1058,7.1127,170800.0
2008-06-27 11:00:00,20.58,20.61,20.55,20.57,305300.0,7.1127,7.1231,7.1024,7.1093,305300.0
2008-06-27 11:10:00,20.57,20.62,20.55,20.6,192700.0,7.1093,7.1266,7.1024,7.1196,192700.0
2008-06-27 11:20:00,20.6,20.62,20.55,20.6,301500.0,7.1196,7.1266,7.1024,7.1196,301500.0
2008-06-27 11:30:00,20.61,20.62,20.57,20.6,190900.0,7.1231,7.1266,7.1093,7.1196,190900.0
2008-06-27 11:40:00,20.61,20.62,20.59,20.62,129100.0,7.1231,7.1266,7.1162,7.1266,129100.0
2008-06-27 11:50:00,20.61,20.62,20.51,20.55,318600.0,7.1231,7.1266,7.0885,7.1024,318600.0
2008-06-27 12:00:00,20.55,20.65,20.54,20.63,227900.0,7.1024,7.1369,7.0989,7.13,227900.0
2008-06-27 12:10:00,20.63,20.65,20.57,20.57,191400.0,7.13,7.1369,7.1093,7.1093,191400.0
2008-06-27 12:20:00,20.57,20.6,20.57,20.57,111100.0,7.1093,7.1196,7.1093,7.1093,111100.0
2008-06-27 12:30:00,20.58,20.58,20.55,20.55,127100.0,7.1127,7.1127,7.1024,7.1024,127100.0
2008-06-27 12:40:00,20.55,20.56,20.51,20.51,229700.0,7.1024,7.1058,7.0885,7.0885,229700.0
2008-06-27 12:50:00,20.52,20.53,20.5,20.51,159300.0,7.092,7.0954,7.0851,7.0885,159300.0
2008-06-27 13:00:00,20.51,20.53,20.5,20.52,167400.0,7.0885,7.0954,7.0851,7.092,167400.0
2008-06-27 13:10:00,20.52,20.54,20.47,20.53,372900.0,7.092,7.0989,7.0747,7.0954,372900.0
2008-06-27 13:20:00,20.53,20.54,20.51,20.53,218300.0,7.0954,7.0989,7.0885,7.0954,218300.0
2008-06-27 13:30:00,20.53,20.54,20.52,20.53,220800.0,7.0954,7.0989,7.092,7.0954,220800.0
2008-06-27 13:40:00,20.52,20.54,20.51,20.53,225300.0,7.092,7.0989,7.0885,7.0954,225300.0
2008-06-27 13:50:00,20.53,20.54,20.51,20.52,191300.0,7.0954,7.0989,7.0885,7.092,191300.0
2008-06-27 14:00:00,20.52,20.52,20.42,20.43,431100.0,7.092,7.092,7.0574,7.0609,431100.0
2008-06-27 14:10:00,20.43,20.44,20.4,20.41,485200.0,7.0609,7.0643,7.0505,7.054,485200.0
2008-06-27 14:20:00,20.41,20.52,20.4,20.47,497500.0,7.054,7.092,7.0505,7.0747,497500.0
2008-06-27 14:30:00,20.47,20.5,20.4,20.41,229900.0,7.0747,7.0851,7.0505,7.054,229900.0
2008-06-27 14:40:00,20.41,20.41,20.33,20.36,281000.0,7.054,7.054,7.0263,7.0367,281000.0
2008-06-27 14:50:00,20.36,20.36,20.3,20.32,365900.0,7.0367,7.0367,7.016,7.0229,365900.0
2008-06-27 15:00:00,20.32,20.38,20.3,20.38,329400.0,7.0229,7.0436,7.016,7.0436,329400.0
2008-06-27 15:10:00,20.38,20.42,20.36,20.38,218700.0,7.0436,7.0574,7.0367,7.0436,218700.0
2008-06-27 15:20:00,20.38,20.39,20.25,20.29,716100.0,7.0436,7.0471,6.9987,7.0125,716100.0
2008-06-27 15:30:00,20.29,20.33,20.27,20.32,415800.0,7.0125,7.0263,7.0056,7.0229,415800.0
2008-06-27 15:40:00,20.31,20.46,20.3,20.44,584800.0,7.0194,7.0713,7.016,7.0643,584800.0
2008-06-27 15:50:00,20.44,20.45,20.32,20.35,595700.0,7.0643,7.0678,7.0229,7.0332,595700.0
2008-06-30 09:30:00,20.34,20.58,20.33,20.57,481700.0,7.0298,7.1127,7.0263,7.1093,481700.0
2008-06-30 09:40:00,20.57,20.59,20.41,20.43,398500.0,7.1093,7.1162,7.054,7.0609,398500.0
2008-06-30 09:50:00,20.44,20.58,20.43,20.56,201100.0,7.0643,7.1127,7.0609,7.1058,201100.0
2008-06-30 10:00:00,20.55,20.57,20.49,20.51,309300.0,7.1024,7.1093,7.0816,7.0885,309300.0
2008-06-30 10:10:00,20.52,20.62,20.51,20.58,176300.0,7.092,7.1266,7.0885,7.1127,176300.0
2008-06-30 10:20:00,20.59,20.6,20.55,20.56,210800.0,7.1162,7.1196,7.1024,7.1058,210800.0
2008-06-30 10:30:00,20.56,20.6,20.54,20.58,146200.0,7.1058,7.1196,7.0989,7.1127,146200.0
2008-06-30 10:40:00,20.57,20.57,20.52,20.55,194300.0,7.1093,7.1093,7.092,7.1024,194300.0
2008-06-30 10:50:00,20.54,20.58,20.54,20.55,182600.0,7.0989,7.1127,7.0989,7.1024,182600.0
2008-06-30 11:00:00,20.56,20.57,20.52,20.53,175900.0,7.1058,7.1093,7.092,7.0954,175900.0
2008-06-30 11:10:00,20.53,20.6,20.52,20.54,199200.0,7.0954,7.1196,7.092,7.0989,199200.0
2008-06-30 11:20:00,20.54,20.63,20.48,20.62,390700.0,7.0989,7.13,7.0782,7.1266,390700.0
2008-06-30 11:30:00,20.62,20.64,20.52,20.53,295900.0,7.1266,7.1335,7.092,7.0954,295900.0
2008-06-30 11:40:00,20.53,20.58,20.52,20.53,242600.0,7.0954,7.1127,7.092,7.0954,242600.0
2008-06-30 11:50:00,20.53,20.59,20.53,20.59,91000.0,7.0954,7.1162,7.0954,7.1162,91000.0
2008-06-30 12:00:00,20.59,20.61,20.56,20.6,98300.0,7.1162,7.1231,7.1058,7.1196,98300.0
2008-06-30 12:10:00,20.6,20.65,20.58,20.62,199900.0,7.1196,7.1369,7.1127,7.1266,199900.0
2008-06-30 12:20:00,20.63,20.63,20.58,20.61,127700.0,7.13,7.13,7.1127,7.1231,127700.0
2008-06-30 12:30:00,20.61,20.63,20.6,20.62,59200.0,7.1231,7.13,7.1196,7.1266,59200.0
2008-06-30 12:40:00,20.62,20.67,20.62,20.66,76200.0,7.1266,7.1438,7.1266,7.1404,76200.0
2008-06-30 12:50:00,20.66,20.67,20.62,20.63,86200.0,7.1404,7.1438,7.1266,7.13,86200.0
2008-06-30 13:00:00,20.63,20.63,20.58,20.59,63800.0,7.13,7.13,7.1127,7.1162,63800.0
2008-06-30 13:10:00,20.59,20.61,20.58,20.6,84500.0,7.1162,7.1231,7.1127,7.1196,84500.0
2008-06-30 13:20:00,20.59,20.6,20.58,20.58,54700.0,7.1162,7.1196,7.1127,7.1127,54700.0
2008-06-30 13:30:00,20.59,20.59,20.57,20.57,57100.0,7.1162,7.1162,7.1093,7.1093,57100.0
2008-06-30 13:40:00,20.57,20.58,20.56,20.56,42700.0,7.1093,7.1127,7.1058,7.1058,42700.0
2008-06-30 13:50:00,20.56,20.57,20.53,20.56,142600.0,7.1058,7.1093,7.0954,7.1058,142600.0
2008-06-30 14:00:00,20.56,20.6,20.56,20.6,140700.0,7.1058,7.1196,7.1058,7.1196,140700.0
2008-06-30 14:10:00,20.59,20.61,20.58,20.61,112000.0,7.1162,7.1231,7.1127,7.1231,112000.0
2008-06-30 14:20:00,20.61,20.63,20.59,20.6,173400.0,7.1231,7.13,7.1162,7.1196,173400.0
2008-06-30 14:30:00,20.6,20.61,20.58,20.61,161300.0,7.1196,7.1231,7.1127,7.1231,161300.0
2008-06-30 14:40:00,20.61,20.63,20.6,20.61,155900.0,7.1231,7.13,7.1196,7.1231,155900.0
2008-06-30 14:50:00,20.62,20.65,20.6,20.63,254500.0,7.1266,7.1369,7.1196,7.13,254500.0
2008-06-30 15:00:00,20.64,20.67,20.63,20.67,157500.0,7.1335,7.1438,7.13,7.1438,157500.0
2008-06-30 15:10:00,20.67,20.7,20.67,20.68,169600.0,7.1438,7.1542,7.1438,7.1473,169600.0
2008-06-30 15:20:00,20.69,20.73,20.68,20.7,364400.0,7.1507,7.1646,7.1473,7.1542,364400.0
2008-06-30 15:30:00,20.7,20.71,20.62,20.65,415800.0,7.1542,7.1577,7.1266,7.1369,415800.0
2008-06-30 15:40:00,20.64,20.68,20.59,20.61,495300.0,7.1335,7.1473,7.1162,7.1231,495300.0
2008-06-30 15:50:00,20.6,20.62,20.51,20.55,930300.0,7.1196,7.1266,7.0885,7.1024,930300.0
2008-07-01 09:30:00,20.35,20.48,20.22,20.27,670500.0,7.0332,7.0782,6.9883,7.0056,670500.0
2008-07-01 09:40:00,20.27,20.35,20.22,20.25,477700.0,7.0056,7.0332,6.9883,6.9987,477700.0
2008-07-01 09:50:00,20.25,20.26,20.2,20.22,314000.0,6.9987,7.0021,6.9814,6.9883,314000.0
2008-07-01 10:00:00,20.23,20.33,20.2,20.2,627500.0,6.9918,7.0263,6.9814,6.9814,627500.0
2008-07-01 10:10:00,20.2,20.21,20.03,20.05,647200.0,6.9814,6.9849,6.9226,6.9296,647200.0
2008-07-01 10:20:00,20.05,20.07,20.0,20.03,862200.0,6.9296,6.9365,6.9123,6.9226,862200.0
2008-07-01 10:30:00,20.02,20.25,20.02,20.25,716200.0,6.9192,6.9987,6.9192,6.9987,716200.0
2008-07-01 10:40:00,20.25,20.3,20.18,20.3,847100.0,6.9987,7.016,6.9745,7.016,847100.0
2008-07-01 10:50:00,20.29,20.36,20.25,20.33,304500.0,7.0125,7.0367,6.9987,7.0263,304500.0
2008-07-01 11:00:00,20.33,20.36,20.24,20.24,431100.0,7.0263,7.0367,6.9952,6.9952,431100.0
2008-07-01 11:10:00,20.23,20.3,20.17,20.21,396000.0,6.9918,7.016,6.971,6.9849,396000.0
2008-07-01 11:20:00,20.21,20.22,20.15,20.15,234800.0,6.9849,6.9883,6.9641,6.9641,234800.0
2008-07-01 11:30:00,20.15,20.2,20.12,20.19,410300.0,6.9641,6.9814,6.9537,6.9779,410300.0
2008-07-01 11:40:00,20.19,20.19,20.13,20.14,232600.0,6.9779,6.9779,6.9572,6.9607,232600.0
2008-07-01 11:50:00,20.13,20.19,20.12,20.15,331500.0,6.9572,6.9779,6.9537,6.9641,331500.0
2008-07-01 12:00:00,20.15,20.2,20.14,20.17,263700.0,6.9641,6.9814,6.9607,6.971,263700.0
2008-07-01 12:10:00,20.17,20.2,20.13,20.13,365800.0,6.971,6.9814,6.9572,6.9572,365800.0
2008-07-01 12:20:00,20.13,20.14,20.09,20.09,270700.0,6.9572,6.9607,6.9434,6.9434,270700.0
2008-07-01 12:30:00,20.09,20.12,20.07,20.11,249600.0,6.9434,6.9537,6.9365,6.9503,249600.0
2008-07-01 12:40:00,20.12,20.17,20.11,20.16,548600.0,6.9537,6.971,6.9503,6.9676,548600.0
2008-07-01 12:50:00,20.15,20.19,20.13,20.18,289300.0,6.9641,6.9779,6.9572,6.9745,289300.0
2008-07-01 13:00:00,20.18,20.19,20.15,20.17,245400.0,6.9745,6.9779,6.9641,6.971,245400.0
2008-07-01 13:10:00,20.16,20.19,20.15,20.15,227100.0,6.9676,6.9779,6.9641,6.9641,227100.0
2008-07-01 13:20:00,20.15,20.18,20.15,20.15,242800.0,6.9641,6.9745,6.9641,6.9641,242800.0
2008-07-01 13:30:00,20.15,20.16,20.09,20.1,342800.0,6.9641,6.9676,6.9434,6.9468,342800.0
2008-07-01 13:40:00,20.09,20.11,20.08,20.09,431000.0,6.9434,6.9503,6.9399,6.9434,431000.0
2008-07-01 13:50:00,20.08,20.1,20.07,20.09,350800.0,6.9399,6.9468,6.9365,6.9434,350800.0
2008-07-01 14:00:00,20.09,20.11,20.05,20.07,1021900.0,6.9434,6.9503,6.9296,6.9365,1021900.0
2008-07-01 14:10:00,20.06,20.11,20.01,20.09,537800.0,6.933,6.9503,6.9157,6.9434,537800.0
2008-07-01 14:20:00,20.09,20.14,20.09,20.1,914700.0,6.9434,6.9607,6.9434,6.9468,914700.0
2008-07-01 14:30:00,20.1,20.18,20.1,20.18,449600.0,6.9468,6.9745,6.9468,6.9745,449600.0
2008-07-01 14:40:00,20.17,20.21,20.15,20.16,420000.0,6.971,6.9849,6.9641,6.9676,420000.0
2008-07-01 14:50:00,20.16,20.21,20.15,20.17,352200.0,6.9676,6.9849,6.9641,6.971,352200.0
2008-07-01 15:00:00,20.17,20.21,20.15,20.17,295400.0,6.971,6.9849,6.9641,6.971,295400.0
2008-07-01 15:10:00,20.17,20.21,20.14,20.14,499800.0,6.971,6.9849,6.9607,6.9607,499800.0
2008-07-01 15:20:00,20.15,20.23,20.12,20.18,541600.0,6.9641,6.9918,6.9537,6.9745,541600.0
2008-07-01 15:30:00,20.17,20.19,20.15,20.16,779000.0,6.971,6.9779,6.9641,6.9676,779000.0
2008-07-01 15:40:00,20.16,20.16,20.09,20.1,1000500.0,6.9676,6.9676,6.9434,6.9468,1000500.0
2008-07-01 15:50:00,20.1,20.13,20.07,20.13,1842200.0,6.9468,6.9572,6.9365,6.9572,1842200.0
2008-07-02 09:30:00,20.32,20.35,20.12,20.15,777000.0,7.0229,7.0332,6.9537,6.9641,777000.0
2008-07-02 09:40:00,20.15,20.16,20.06,20.13,726900.0,6.9641,6.9676,6.933,6.9572,726900.0
2008-07-02 09:50:00,20.13,20.13,20.02,20.03,450300.0,6.9572,6.9572,6.9192,6.9226,450300.0
2008-07-02 10:00:00,20.03,20.05,19.91,19.91,710900.0,6.9226,6.9296,6.8812,6.8812,710900.0
2008-07-02 10:10:00,19.92,19.95,19.9,19.91,460400.0,6.8846,6.895,6.8777,6.8812,460400.0
2008-07-02 10:20:00,19.9,19.93,19.88,19.89,418300.0,6.8777,6.8881,6.8708,6.8743,418300.0
2008-07-02 10:30:00,19.89,19.92,19.86,19.88,628600.0,6.8743,6.8846,6.8639,6.8708,628600.0
2008-07-02 10:40:00,19.87,19.91,19.86,19.9,672200.0,6.8673,6.8812,6.8639,6.8777,672200.0
2008-07-02 10:50:00,19.9,19.91,19.89,19.9,345300.0,6.8777,6.8812,6.8743,6.8777,345300.0
2008-07-02 11:00:00,19.9,19.95,19.88,19.95,569800.0,6.8777,6.895,6.8708,6.895,569800.0
2008-07-02 11:10:00,19.95,19.98,19.9,19.97,594300.0,6.895,6.9054,6.8777,6.9019,594300.0
2008-07-02 11:20:00,19.97,20.04,19.96,20.0,439600.0,6.9019,6.9261,6.8984,6.9123,439600.0
2008-07-02 11:30:00,19.99,20.0,19.93,19.96,427700.0,6.9088,6.9123,6.8881,6.8984,427700.0
2008-07-02 11:40:00,19.96,20.0,19.95,19.99,294300.0,6.8984,6.9123,6.895,6.9088,294300.0
2008-07-02 11:50:00,19.99,20.01,19.97,19.98,338900.0,6.9088,6.9157,6.9019,6.9054,338900.0
2008-07-02 12:00:00,19.98,20.01,19.96,20.0,237100.0,6.9054,6.9157,6.8984,6.9123,237100.0
2008-07-02 12:10:00,20.0,20.03,19.98,19.98,288900.0,6.9123,6.9226,6.9054,6.9054,288900.0
2008-07-02 12:20:00,19.99,20.0,19.98,19.99,104400.0,6.9088,6.9123,6.9054,6.9088,104400.0
2008-07-02 12:30:00,20.0,20.0,19.99,19.99,198200.0,6.9123,6.9123,6.9088,6.9088,198200.0
2008-07-02 12:40:00,20.0,20.02,19.99,20.01,250000.0,6.9123,6.9192,6.9088,6.9157,250000.0
2008-07-02 12:50:00,20.01,20.02,19.99,20.01,427300.0,6.9157,6.9192,6.9088,6.9157,427300.0
2008-07-02 13:00:00,20.01,20.01,19.99,20.0,215100.0,6.9157,6.9157,6.9088,6.9123,215100.0
2008-07-02 13:10:00,20.0,20.02,19.99,20.02,235500.0,6.9123,6.9192,6.9088,6.9192,235500.0
2008-07-02 13:20:00,20.02,20.06,20.01,20.04,502800.0,6.9192,6.933,6.9157,6.9261,502800.0
2008-07-02 13:30:00,20.05,20.06,20.04,20.05,541800.0,6.9296,6.933,6.9261,6.9296,541800.0
2008-07-02 13:40:00,20.05,20.08,20.0,20.01,584900.0,6.9296,6.9399,6.9123,6.9157,584900.0
2008-07-02 13:50:00,20.0,20.02,19.99,20.0,322800.0,6.9123,6.9192,6.9088,6.9123,322800.0
2008-07-02 14:00:00,20.0,20.04,19.99,20.04,298700.0,6.9123,6.9261,6.9088,6.9261,298700.0
2008-07-02 14:10:00,20.03,20.04,20.02,20.02,182600.0,6.9226,6.9261,6.9192,6.9192,182600.0
2008-07-02 14:20:00,20.03,20.03,19.96,19.96,160500.0,6.9226,6.9226,6.8984,6.8984,160500.0
2008-07-02 14:30:00,19.97,19.99,19.95,19.95,291200.0,6.9019,6.9088,6.895,6.895,291200.0
2008-07-02 14:40:00,19.95,19.99,19.94,19.98,236700.0,6.895,6.9088,6.8915,6.9054,236700.0
2008-07-02 14:50:00,19.99,19.99,19.97,19.98,227200.0,6.9088,6.9088,6.9019,6.9054,227200.0
2008-07-02 15:00:00,19.98,19.99,19.97,19.98,298900.0,6.9054,6.9088,6.9019,6.9054,298900.0
2008-07-02 15:10:00,19.98,19.98,19.95,19.95,204400.0,6.9054,6.9054,6.895,6.895,204400.0
2008-07-02 15:20:00,19.95,19.97,19.95,19.97,220400.0,6.895,6.9019,6.895,6.9019,220400.0
2008-07-02 15:30:00,19.97,19.97,19.95,19.95,367100.0,6.9019,6.9019,6.895,6.895,367100.0
2008-07-02 15:40:00,19.95,19.97,19.9,19.9,643200.0,6.895,6.9019,6.8777,6.8777,643200.0
2008-07-02 15:50:00,19.9,19.92,19.88,19.9,1110400.0,6.8777,6.8846,6.8708,6.8777,1110400.0
2008-07-03 08:10:00,19.81,19.81,19.81,19.81,1000.0,6.8466,6.8466,6.8466,6.8466,1000.0
2008-07-03 08:20:00,19.81,19.81,19.81,19.81,100.0,6.8466,6.8466,6.8466,6.8466,100.0
2008-07-03 08:30:00,19.8,19.8,19.8,19.8,900.0,6.8432,6.8432,6.8432,6.8432,900.0
2008-07-03 08:40:00,19.85,19.85,19.85,19.85,400.0,6.8604,6.8604,6.8604,6.8604,400.0
2008-07-03 08:50:00,19.85,19.85,19.85,19.85,0.0,6.8604,6.8604,6.8604,6.8604,0.0
2008-07-03 09:00:00,19.9,19.9,19.9,19.9,200.0,6.8777,6.8777,6.8777,6.8777,200.0
2008-07-03 09:10:00,19.9,19.9,19.9,19.9,500.0,6.8777,6.8777,6.8777,6.8777,500.0
2008-07-03 09:20:00,19.9,19.9,19.9,19.9,0.0,6.8777,6.8777,6.8777,6.8777,0.0
2008-07-03 09:30:00,19.93,20.15,19.9,19.96,823300.0,6.8881,6.9641,6.8777,6.8984,823300.0
2008-07-03 09:40:00,19.95,20.03,19.84,19.84,487400.0,6.895,6.9226,6.857,6.857,487400.0
2008-07-03 09:50:00,19.85,20.0,19.85,19.98,344500.0,6.8604,6.9123,6.8604,6.9054,344500.0
2008-07-03 10:00:00,19.99,20.0,19.9,19.96,436700.0,6.9088,6.9123,6.8777,6.8984,436700.0
2008-07-03 10:10:00,19.95,20.02,19.92,20.01,475300.0,6.895,6.9192,6.8846,6.9157,475300.0
2008-07-03 10:20:00,20.01,20.01,19.9,19.99,447900.0,6.9157,6.9157,6.8777,6.9088,447900.0
2008-07-03 10:30:00,19.99,19.99,19.9,19.92,372700.0,6.9088,6.9088,6.8777,6.8846,372700.0
2008-07-03 10:40:00,19.92,19.98,19.92,19.95,197700.0,6.8846,6.9054,6.8846,6.895,197700.0
2008-07-03 10:50:00,19.95,19.99,19.95,19.96,188200.0,6.895,6.9088,6.895,6.8984,188200.0
2008-07-03 11:00:00,19.97,20.0,19.93,19.96,487500.0,6.9019,6.9123,6.8881,6.8984,487500.0
2008-07-03 11:10:00,19.96,20.04,19.96,20.02,233000.0,6.8984,6.9261,6.8984,6.9192,233000.0
2008-07-03 11:20:00,20.01,20.04,19.99,20.03,347600.0,6.9157,6.9261,6.9088,6.9226,347600.0
2008-07-03 11:30:00,20.04,20.05,20.01,20.03,534000.0,6.9261,6.9296,6.9157,6.9226,534000.0
2008-07-03 11:40:00,20.03,20.1,20.02,20.08,951200.0,6.9226,6.9468,6.9192,6.9399,951200.0
2008-07-03 11:50:00,20.08,20.08,20.05,20.08,149100.0,6.9399,6.9399,6.9296,6.9399,149100.0
2008-07-03 12:00:00,20.07,20.16,20.07,20.08,588500.0,6.9365,6.9676,6.9365,6.9399,588500.0
2008-07-03 12:10:00,20.08,20.12,20.08,20.12,162800.0,6.9399,6.9537,6.9399,6.9537,162800.0
2008-07-03 12:20:00,20.12,20.14,20.1,20.11,218000.0,6.9537,6.9607,6.9468,6.9503,218000.0
2008-07-03 12:30:00,20.12,20.12,20.01,20.11,322600.0,6.9537,6.9537,6.9157,6.9503,322600.0
2008-07-03 12:40:00,20.1,20.14,20.05,20.14,498000.0,6.9468,6.9607,6.9296,6.9607,498000.0
2008-07-03 12:50:00,20.13,20.15,20.11,20.11,466000.0,6.9572,6.9641,6.9503,6.9503,466000.0
2008-07-07 09:30:00,20.16,20.3,20.03,20.03,774600.0,6.9676,7.016,6.9226,6.9226,774600.0
2008-07-07 09:40:00,20.03,20.13,20.03,20.04,387800.0,6.9226,6.9572,6.9226,6.9261,387800.0
2008-07-07 09:50:00,20.04,20.12,20.03,20.08,392700.0,6.9261,6.9537,6.9226,6.9399,392700.0
2008-07-07 10:00:00,20.08,20.09,20.05,20.08,347400.0,6.9399,6.9434,6.9296,6.9399,347400.0
2008-07-07 10:10:00,20.07,20.22,20.07,20.2,333500.0,6.9365,6.9883,6.9365,6.9814,333500.0
2008-07-07 10:20:00,20.2,20.25,20.17,20.24,406400.0,6.9814,6.9987,6.971,6.9952,406400.0
2008-07-07 10:30:00,20.25,20.36,20.24,20.35,249800.0,6.9987,7.0367,6.9952,7.0332,249800.0
2008-07-07 10:40:00,20.35,20.39,20.31,20.34,347800.0,7.0332,7.0471,7.0194,7.0298,347800.0
2008-07-07 10:50:00,20.33,20.39,20.29,20.38,236300.0,7.0263,7.0471,7.0125,7.0436,236300.0
2008-07-07 11:00:00,20.37,20.42,20.33,20.34,215700.0,7.0402,7.0574,7.0263,7.0298,215700.0
2008-07-07 11:10:00,20.34,20.45,20.34,20.45,208300.0,7.0298,7.0678,7.0298,7.0678,208300.0
2008-07-07 11:20:00,20.44,20.49,20.43,20.45,273000.0,7.0643,7.0816,7.0609,7.0678,273000.0
2008-07-07 11:30:00,20.45,20.5,20.42,20.5,235500.0,7.0678,7.0851,7.0574,7.0851,235500.0
2008-07-07 11:40:00,20.49,20.58,20.49,20.54,271300.0,7.0816,7.1127,7.0816,7.0989,271300.0
2008-07-07 11:50:00,20.54,20.65,20.53,20.64,346900.0,7.0989,7.1369,7.0954,7.1335,346900.0
2008-07-07 12:00:00,20.64,20.7,20.63,20.69,348300.0,7.1335,7.1542,7.13,7.1507,348300.0
2008-07-07 12:10:00,20.68,20.7,20.65,20.65,386400.0,7.1473,7.1542,7.1369,7.1369,386400.0
2008-07-07 12:20:00,20.66,20.68,20.45,20.45,383900.0,7.1404,7.1473,7.0678,7.0678,383900.0
2008-07-07 12:30:00,20.45,20.56,20.41,20.55,441600.0,7.0678,7.1058,7.054,7.1024,441600.0
2008-07-07 12:40:00,20.55,20.59,20.51,20.57,227700.0,7.1024,7.1162,7.0885,7.1093,227700.0
2008-07-07 12:50:00,20.58,20.61,20.49,20.5,369600.0,7.1127,7.1231,7.0816,7.0851,369600.0
2008-07-07 13:00:00,20.51,20.52,20.41,20.43,335600.0,7.0885,7.092,7.054,7.0609,335600.0
2008-07-07 13:10:00,20.44,20.48,20.39,20.39,181800.0,7.0643,7.0782,7.0471,7.0471,181800.0
2008-07-07 13:20:00,20.39,20.4,20.27,20.27,232300.0,7.0471,7.0505,7.0056,7.0056,232300.0
2008-07-07 13:30:00,20.28,20.28,20.19,20.2,245100.0,7.009,7.009,6.9779,6.9814,245100.0
2008-07-07 13:40:00,20.2,20.27,20.16,20.26,253300.0,6.9814,7.0056,6.9676,7.0021,253300.0
2008-07-07 13:50:00,20.26,20.28,20.22,20.25,247600.0,7.0021,7.009,6.9883,6.9987,247600.0
2008-07-07 14:00:00,20.25,20.3,20.24,20.27,245400.0,6.9987,7.016,6.9952,7.0056,245400.0
2008-07-07 14:10:00,20.27,20.35,20.27,20.34,193600.0,7.0056,7.0332,7.0056,7.0298,193600.0
2008-07-07 14:20:00,20.33,20.39,20.32,20.36,210200.0,7.0263,7.0471,7.0229,7.0367,210200.0
2008-07-07 14:30:00,20.35,20.37,20.31,20.32,180300.0,7.0332,7.0402,7.0194,7.0229,180300.0
2008-07-07 14:40:00,20.33,20.35,20.31,20.34,391400.0,7.0263,7.0332,7.0194,7.0298,391400.0
2008-07-07 14:50:00,20.34,20.38,20.32,20.37,275500.0,7.0298,7.0436,7.0229,7.0402,275500.0
2008-07-07 15:00:00,20.38,20.46,20.37,20.42,305800.0,7.0436,7.0713,7.0402,7.0574,305800.0
2008-07-07 15:10:00,20.41,20.45,20.39,20.42,380400.0,7.054,7.0678,7.0471,7.0574,380400.0
2008-07-07 15:20:00,20.42,20.5,20.41,20.5,389700.0,7.0574,7.0851,7.054,7.0851,389700.0
2008-07-07 15:30:00,20.5,20.58,20.49,20.55,758500.0,7.0851,7.1127,7.0816,7.1024,758500.0
2008-07-07 15:40:00,20.55,20.58,20.55,20.57,966200.0,7.1024,7.1127,7.1024,7.1093,966200.0
2008-07-07 15:50:00,20.57,20.61,20.51,20.52,1251600.0,7.1093,7.1231,7.0885,7.092,1251600.0
2008-07-08 09:30:00,20.48,20.65,20.47,20.54,389000.0,7.0782,7.1369,7.0747,7.0989,389000.0
2008-07-08 09:40:00,20.53,20.75,20.47,20.72,601600.0,7.0954,7.1715,7.0747,7.1611,601600.0
2008-07-08 09:50:00,20.73,20.88,20.71,20.8,465700.0,7.1646,7.2164,7.1577,7.1888,465700.0
2008-07-08 10:00:00,20.81,20.82,20.66,20.75,362800.0,7.1922,7.1957,7.1404,7.1715,362800.0
2008-07-08 10:10:00,20.75,20.76,20.61,20.7,325500.0,7.1715,7.1749,7.1231,7.1542,325500.0
2008-07-08 10:20:00,20.71,20.81,20.66,20.68,369200.0,7.1577,7.1922,7.1404,7.1473,369200.0
2008-07-08 10:30:00,20.68,20.73,20.58,20.59,334300.0,7.1473,7.1646,7.1127,7.1162,334300.0
2008-07-08 10:40:00,20.59,20.6,20.55,20.59,239700.0,7.1162,7.1196,7.1024,7.1162,239700.0
2008-07-08 10:50:00,20.59,20.62,20.56,20.56,270600.0,7.1162,7.1266,7.1058,7.1058,270600.0
2008-07-08 11:00:00,20.57,20.64,20.56,20.64,282500.0,7.1093,7.1335,7.1058,7.1335,282500.0
2008-07-08 11:10:00,20.64,20.72,20.63,20.71,309400.0,7.1335,7.1611,7.13,7.1577,309400.0
2008-07-08 11:20:00,20.71,20.77,20.7,20.77,259600.0,7.1577,7.1784,7.1542,7.1784,259600.0
2008-07-08 11:30:00,20.77,20.78,20.72,20.73,312100.0,7.1784,7.1819,7.1611,7.1646,312100.0
2008-07-08 11:40:00,20.73,20.77,20.71,20.75,233400.0,7.1646,7.1784,7.1577,7.1715,233400.0
2008-07-08 11:50:00,20.75,20.78,20.74,20.75,340400.0,7.1715,7.1819,7.168,7.1715,340400.0
2008-07-08 12:00:00,20.75,20.79,20.74,20.78,265600.0,7.1715,7.1853,7.168,7.1819,265600.0
2008-07-08 12:10:00,20.78,20.8,20.73,20.73,448000.0,7.1819,7.1888,7.1646,7.1646,448000.0
2008-07-08 12:20:00,20.73,20.77,20.73,20.76,364400.0,7.1646,7.1784,7.1646,7.1749,364400.0
2008-07-08 12:30:00,20.75,20.77,20.75,20.76,185700.0,7.1715,7.1784,7.1715,7.1749,185700.0
2008-07-08 12:40:00,20.75,20.76,20.7,20.7,189400.0,7.1715,7.1749,7.1542,7.1542,189400.0
2008-07-08 12:50:00,20.69,20.72,20.69,20.71,264000.0,7.1507,7.1611,7.1507,7.1577,264000.0
2008-07-08 13:00:00,20.71,20.77,20.7,20.77,263100.0,7.1577,7.1784,7.1542,7.1784,263100.0
2008-07-08 13:10:00,20.76,20.82,20.76,20.81,255700.0,7.1749,7.1957,7.1749,7.1922,255700.0
2008-07-08 13:20:00,20.82,20.87,20.81,20.86,235900.0,7.1957,7.213,7.1922,7.2095,235900.0
2008-07-08 13:30:00,20.87,20.88,20.78,20.8,396600.0,7.213,7.2164,7.1819,7.1888,396600.0
2008-07-08 13:40:00,20.8,20.84,20.8,20.81,198700.0,7.1888,7.2026,7.1888,7.1922,198700.0
2008-07-08 13:50:00,20.8,20.85,20.77,20.84,264500.0,7.1888,7.206,7.1784,7.2026,264500.0
2008-07-08 14:00:00,20.83,20.84,20.81,20.83,125800.0,7.1991,7.2026,7.1922,7.1991,125800.0
2008-07-08 14:10:00,20.84,20.85,20.83,20.84,118500.0,7.2026,7.206,7.1991,7.2026,118500.0
2008-07-08 14:20:00,20.84,20.86,20.81,20.86,214300.0,7.2026,7.2095,7.1922,7.2095,214300.0
2008-07-08 14:30:00,20.86,20.88,20.83,20.84,361800.0,7.2095,7.2164,7.1991,7.2026,361800.0
2008-07-08 14:40:00,20.83,20.87,20.83,20.86,267700.0,7.1991,7.213,7.1991,7.2095,267700.0
2008-07-08 14:50:00,20.85,20.87,20.83,20.87,229300.0,7.206,7.213,7.1991,7.213,229300.0
2008-07-08 15:00:00,20.86,20.89,20.85,20.89,317100.0,7.2095,7.2199,7.206,7.2199,317100.0
2008-07-08 15:10:00,20.89,20.91,20.88,20.9,368900.0,7.2199,7.2268,7.2164,7.2233,368900.0
2008-07-08 15:20:00,20.89,20.95,20.89,20.95,335400.0,7.2199,7.2406,7.2199,7.2406,335400.0
2008-07-08 15:30:00,20.94,21.0,20.93,20.99,659400.0,7.2372,7.2579,7.2337,7.2544,659400.0
2008-07-08 15:40:00,20.99,21.01,20.97,21.01,722300.0,7.2544,7.2613,7.2475,7.2613,722300.0
2008-07-08 15:50:00,21.01,21.06,21.0,21.02,1053500.0,7.2613,7.2786,7.2579,7.2648,1053500.0
2008-07-09 09:30:00,21.18,21.18,20.88,20.9,629200.0,7.3201,7.3201,7.2164,7.2233,629200.0
2008-07-09 09:40:00,20.89,20.96,20.86,20.95,173700.0,7.2199,7.2441,7.2095,7.2406,173700.0
2008-07-09 09:50:00,20.95,21.01,20.9,20.91,313000.0,7.2406,7.2613,7.2233,7.2268,313000.0
2008-07-09 10:00:00,20.9,20.91,20.77,20.87,265300.0,7.2233,7.2268,7.1784,7.213,265300.0
2008-07-09 10:10:00,20.86,20.95,20.85,20.93,223700.0,7.2095,7.2406,7.206,7.2337,223700.0
2008-07-09 10:20:00,20.92,21.0,20.88,20.98,196000.0,7.2302,7.2579,7.2164,7.251,196000.0
2008-07-09 10:30:00,20.99,21.07,20.98,21.02,303600.0,7.2544,7.2821,7.251,7.2648,303600.0
2008-07-09 10:40:00,21.01,21.03,20.98,20.99,182600.0,7.2613,7.2683,7.251,7.2544,182600.0
2008-07-09 10:50:00,20.98,21.02,20.96,21.01,360400.0,7.251,7.2648,7.2441,7.2613,360400.0
2008-07-09 11:00:00,21.0,21.01,20.93,20.93,169700.0,7.2579,7.2613,7.2337,7.2337,169700.0
2008-07-09 11:10:00,20.93,21.02,20.92,21.02,262800.0,7.2337,7.2648,7.2302,7.2648,262800.0
2008-07-09 11:20:00,21.01,21.09,21.01,21.04,309800.0,7.2613,7.289,7.2613,7.2717,309800.0
2008-07-09 11:30:00,21.03,21.05,20.97,20.99,289400.0,7.2683,7.2752,7.2475,7.2544,289400.0
2008-07-09 11:40:00,20.98,21.01,20.95,20.95,182000.0,7.251,7.2613,7.2406,7.2406,182000.0
2008-07-09 11:50:00,20.95,21.03,20.93,21.01,141900.0,7.2406,7.2683,7.2337,7.2613,141900.0
2008-07-09 12:00:00,21.01,21.04,20.95,21.04,247000.0,7.2613,7.2717,7.2406,7.2717,247000.0
2008-07-09 12:10:00,21.03,21.13,21.03,21.11,362800.0,7.2683,7.3028,7.2683,7.2959,362800.0
2008-07-09 12:20:00,21.1,21.18,21.1,21.17,270700.0,7.2924,7.3201,7.2924,7.3166,270700.0
2008-07-09 12:30:00,21.17,21.2,21.16,21.2,341500.0,7.3166,7.327,7.3132,7.327,341500.0
2008-07-09 12:40:00,21.2,21.22,21.19,21.21,262100.0,7.327,7.3339,7.3236,7.3305,262100.0
2008-07-09 12:50:00,21.21,21.22,21.2,21.2,127600.0,7.3305,7.3339,7.327,7.327,127600.0
2008-07-09 13:00:00,21.2,21.21,21.2,21.21,183600.0,7.327,7.3305,7.327,7.3305,183600.0
2008-07-09 13:10:00,21.21,21.24,21.2,21.24,144800.0,7.3305,7.3408,7.327,7.3408,144800.0
2008-07-09 13:20:00,21.24,21.26,21.2,21.21,212500.0,7.3408,7.3477,7.327,7.3305,212500.0
2008-07-09 13:30:00,21.2,21.21,21.18,21.18,226500.0,7.327,7.3305,7.3201,7.3201,226500.0
2008-07-09 13:40:00,21.18,21.21,21.15,21.2,236400.0,7.3201,7.3305,7.3097,7.327,236400.0
2008-07-09 13:50:00,21.19,21.2,21.17,21.19,131500.0,7.3236,7.327,7.3166,7.3236,131500.0
2008-07-09 14:00:00,21.18,21.21,21.18,21.2,304700.0,7.3201,7.3305,7.3201,7.327,304700.0
2008-07-09 14:10:00,21.2,21.21,21.18,21.19,171300.0,7.327,7.3305,7.3201,7.3236,171300.0
2008-07-09 14:20:00,21.18,21.2,21.18,21.2,197900.0,7.3201,7.327,7.3201,7.327,197900.0
2008-07-09 14:30:00,21.19,21.21,21.19,21.21,241600.0,7.3236,7.3305,7.3236,7.3305,241600.0
2008-07-09 14:40:00,21.2,21.24,21.2,21.23,297900.0,7.327,7.3408,7.327,7.3374,297900.0
2008-07-09 14:50:00,21.23,21.25,21.21,21.24,344200.0,7.3374,7.3443,7.3305,7.3408,344200.0
2008-07-09 15:00:00,21.24,21.27,21.22,21.26,518900.0,7.3408,7.3512,7.3339,7.3477,518900.0
2008-07-09 15:10:00,21.26,21.27,21.24,21.25,178700.0,7.3477,7.3512,7.3408,7.3443,178700.0
2008-07-09 15:20:00,21.24,21.26,21.22,21.24,265800.0,7.3408,7.3477,7.3339,7.3408,265800.0
2008-07-09 15:30:00,21.24,21.25,21.11,21.12,514400.0,7.3408,7.3443,7.2959,7.2994,514400.0
2008-07-09 15:40:00,21.11,21.12,20.97,20.98,612900.0,7.2959,7.2994,7.2475,7.251,612900.0
2008-07-09 15:50:00,20.98,21.02,20.94,20.96,720000.0,7.251,7.2648,7.2372,7.2441,720000.0
2008-07-10 09:30:00,21.01,21.26,20.85,20.9,520000.0,7.2613,7.3477,7.206,7.2233,520000.0
2008-07-10 09:40:00,20.9,21.1,20.86,20.89,739500.0,7.2233,7.2924,7.2095,7.2199,739500.0
2008-07-10 09:50:00,20.89,20.89,20.69,20.82,432000.0,7.2199,7.2199,7.1507,7.1957,432000.0
2008-07-10 10:00:00,20.81,21.06,20.81,21.04,431500.0,7.1922,7.2786,7.1922,7.2717,431500.0
2008-07-10 10:10:00,21.04,21.04,20.85,20.87,350800.0,7.2717,7.2717,7.206,7.213,350800.0
2008-07-10 10:20:00,20.87,21.0,20.86,20.96,208500.0,7.213,7.2579,7.2095,7.2441,208500.0
2008-07-10 10:30:00,20.97,20.98,20.88,20.94,239600.0,7.2475,7.251,7.2164,7.2372,239600.0
2008-07-10 10:40:00,20.94,21.0,20.91,20.93,217100.0,7.2372,7.2579,7.2268,7.2337,217100.0
2008-07-10 10:50:00,20.92,20.99,20.9,20.91,130100.0,7.2302,7.2544,7.2233,7.2268,130100.0
2008-07-10 11:00:00,20.9,21.0,20.84,20.95,270600.0,7.2233,7.2579,7.2026,7.2406,270600.0
2008-07-10 11:10:00,20.95,20.99,20.93,20.97,174200.0,7.2406,7.2544,7.2337,7.2475,174200.0
2008-07-10 11:20:00,20.96,20.99,20.95,20.99,205500.0,7.2441,7.2544,7.2406,7.2544,205500.0
2008-07-10 11:30:00,20.99,21.06,20.97,20.98,159500.0,7.2544,7.2786,7.2475,7.251,159500.0
2008-07-10 11:40:00,20.98,21.01,20.97,20.99,154900.0,7.251,7.2613,7.2475,7.2544,154900.0
2008-07-10 11:50:00,20.98,21.05,20.98,21.03,144600.0,7.251,7.2752,7.251,7.2683,144600.0
2008-07-10 12:00:00,21.04,21.15,21.03,21.08,210200.0,7.2717,7.3097,7.2683,7.2855,210200.0
2008-07-10 12:10:00,21.08,21.17,21.08,21.14,172200.0,7.2855,7.3166,7.2855,7.3063,172200.0
2008-07-10 12:20:00,21.14,21.15,21.05,21.11,186700.0,7.3063,7.3097,7.2752,7.2959,186700.0
2008-07-10 12:30:00,21.11,21.16,21.1,21.12,243100.0,7.2959,7.3132,7.2924,7.2994,243100.0
2008-07-10 12:40:00,21.12,21.15,21.11,21.13,118600.0,7.2994,7.3097,7.2959,7.3028,118600.0
2008-07-10 12:50:00,21.13,21.17,21.13,21.15,258800.0,7.3028,7.3166,7.3028,7.3097,258800.0
2008-07-10 13:00:00,21.15,21.2,21.14,21.18,113300.0,7.3097,7.327,7.3063,7.3201,113300.0
2008-07-10 13:10:00,21.18,21.24,21.17,21.24,160500.0,7.3201,7.3408,7.3166,7.3408,160500.0
2008-07-10 13:20:00,21.23,21.25,21.22,21.22,160200.0,7.3374,7.3443,7.3339,7.3339,160200.0
2008-07-10 13:30:00,21.23,21.24,21.2,21.2,130500.0,7.3374,7.3408,7.327,7.327,130500.0
2008-07-10 13:40:00,21.21,21.22,21.2,21.2,64800.0,7.3305,7.3339,7.327,7.327,64800.0
2008-07-10 13:50:00,21.2,21.23,21.19,21.22,137900.0,7.327,7.3374,7.3236,7.3339,137900.0
2008-07-10 14:00:00,21.22,21.22,21.18,21.19,200000.0,7.3339,7.3339,7.3201,7.3236,200000.0
2008-07-10 14:10:00,21.2,21.22,21.13,21.13,142200.0,7.327,7.3339,7.3028,7.3028,142200.0
2008-07-10 14:20:00,21.13,21.19,21.08,21.14,379000.0,7.3028,7.3236,7.2855,7.3063,379000.0
2008-07-10 14:30:00,21.14,21.19,21.13,21.16,144700.0,7.3063,7.3236,7.3028,7.3132,144700.0
2008-07-10 14:40:00,21.15,21.17,21.03,21.06,440900.0,7.3097,7.3166,7.2683,7.2786,440900.0
2008-07-10 14:50:00,21.06,21.16,21.02,21.12,229500.0,7.2786,7.3132,7.2648,7.2994,229500.0
2008-07-10 15:00:00,21.12,21.17,21.08,21.17,211300.0,7.2994,7.3166,7.2855,7.3166,211300.0
2008-07-10 15:10:00,21.16,21.23,21.15,21.19,220300.0,7.3132,7.3374,7.3097,7.3236,220300.0
2008-07-10 15:20:00,21.18,21.28,21.17,21.2,327000.0,7.3201,7.3547,7.3166,7.327,327000.0
2008-07-10 15:30:00,21.2,21.21,21.08,21.15,445100.0,7.327,7.3305,7.2855,7.3097,445100.0
2008-07-10 15:40:00,21.14,21.19,21.1,21.18,480500.0,7.3063,7.3236,7.2924,7.3201,480500.0
2008-07-10 15:50:00,21.18,21.27,21.16,21.24,582000.0,7.3201,7.3512,7.3132,7.3408,582000.0
2008-07-11 09:30:00,20.94,21.05,20.67,20.69,570700.0,7.2372,7.2752,7.1438,7.1507,570700.0
2008-07-11 09:40:00,20.69,21.1,20.66,21.1,794600.0,7.1507,7.2924,7.1404,7.2924,794600.0
2008-07-11 09:50:00,21.09,21.27,20.92,21.24,484600.0,7.289,7.3512,7.2302,7.3408,484600.0
2008-07-11 10:00:00,21.24,21.48,21.23,21.23,651000.0,7.3408,7.4238,7.3374,7.3374,651000.0
2008-07-11 10:10:00,21.23,21.24,21.13,21.2,334100.0,7.3374,7.3408,7.3028,7.327,334100.0
2008-07-11 10:20:00,21.2,21.23,21.13,21.17,388700.0,7.327,7.3374,7.3028,7.3166,388700.0
2008-07-11 10:30:00,21.17,21.17,21.08,21.15,258300.0,7.3166,7.3166,7.2855,7.3097,258300.0
2008-07-11 10:40:00,21.15,21.28,21.13,21.26,165100.0,7.3097,7.3547,7.3028,7.3477,165100.0
2008-07-11 10:50:00,21.26,21.31,21.21,21.27,175600.0,7.3477,7.365,7.3305,7.3512,175600.0
2008-07-11 11:00:00,21.28,21.31,21.24,21.26,235500.0,7.3547,7.365,7.3408,7.3477,235500.0
2008-07-11 11:10:00,21.27,21.4,21.26,21.33,400300.0,7.3512,7.3961,7.3477,7.3719,400300.0
2008-07-11 11:20:00,21.33,21.4,21.28,21.31,285800.0,7.3719,7.3961,7.3547,7.365,285800.0
2008-07-11 11:30:00,21.31,21.35,21.23,21.35,308700.0,7.365,7.3789,7.3374,7.3789,308700.0
2008-07-11 11:40:00,21.35,21.4,21.33,21.39,204800.0,7.3789,7.3961,7.3719,7.3927,204800.0
2008-07-11 11:50:00,21.39,21.41,21.37,21.4,110000.0,7.3927,7.3996,7.3858,7.3961,110000.0
2008-07-11 12:00:00,21.4,21.41,21.37,21.39,113500.0,7.3961,7.3996,7.3858,7.3927,113500.0
2008-07-11 12:10:00,21.38,21.39,21.37,21.38,146700.0,7.3892,7.3927,7.3858,7.3892,146700.0
2008-07-11 12:20:00,21.37,21.38,21.34,21.35,191100.0,7.3858,7.3892,7.3754,7.3789,191100.0
2008-07-11 12:30:00,21.35,21.35,21.27,21.29,169300.0,7.3789,7.3789,7.3512,7.3581,169300.0
2008-07-11 12:40:00,21.29,21.39,21.28,21.33,194700.0,7.3581,7.3927,7.3547,7.3719,194700.0
2008-07-11 12:50:00,21.34,21.34,21.2,21.26,111000.0,7.3754,7.3754,7.327,7.3477,111000.0
2008-07-11 13:00:00,21.27,21.27,21.21,21.21,171900.0,7.3512,7.3512,7.3305,7.3305,171900.0
2008-07-11 13:10:00,21.21,21.24,21.13,21.23,212800.0,7.3305,7.3408,7.3028,7.3374,212800.0
2008-07-11 13:20:00,21.23,21.23,21.16,21.2,246800.0,7.3374,7.3374,7.3132,7.327,246800.0
2008-07-11 13:30:00,21.19,21.22,21.19,21.21,157500.0,7.3236,7.3339,7.3236,7.3305,157500.0
2008-07-11 13:40:00,21.21,21.27,21.21,21.22,255300.0,7.3305,7.3512,7.3305,7.3339,255300.0
2008-07-11 13:50:00,21.23,21.31,21.22,21.25,325200.0,7.3374,7.365,7.3339,7.3443,325200.0
2008-07-11 14:00:00,21.24,21.26,21.18,21.24,230100.0,7.3408,7.3477,7.3201,7.3408,230100.0
2008-07-11 14:10:00,21.24,21.26,21.2,21.25,182200.0,7.3408,7.3477,7.327,7.3443,182200.0
2008-07-11 14:20:00,21.25,21.27,21.2,21.23,240400.0,7.3443,7.3512,7.327,7.3374,240400.0
2008-07-11 14:30:00,21.23,21.26,21.21,21.25,140100.0,7.3374,7.3477,7.3305,7.3443,140100.0
2008-07-11 14:40:00,21.25,21.4,21.24,21.39,256300.0,7.3443,7.3961,7.3408,7.3927,256300.0
2008-07-11 14:50:00,21.4,21.43,21.32,21.4,355100.0,7.3961,7.4065,7.3685,7.3961,355100.0
2008-07-11 15:00:00,21.39,21.55,21.35,21.48,562800.0,7.3927,7.448,7.3789,7.4238,562800.0
2008-07-11 15:10:00,21.49,21.49,21.35,21.37,316200.0,7.4272,7.4272,7.3789,7.3858,316200.0
2008-07-11 15:20:00,21.37,21.4,21.32,21.36,348500.0,7.3858,7.3961,7.3685,7.3823,348500.0
2008-07-11 15:30:00,21.35,21.37,21.25,21.3,433800.0,7.3789,7.3858,7.3443,7.3616,433800.0
2008-07-11 15:40:00,21.29,21.34,21.24,21.3,465600.0,7.3581,7.3754,7.3408,7.3616,465600.0
2008-07-11 15:50:00,21.3,21.41,21.23,21.25,915000.0,7.3616,7.3996,7.3374,7.3443,915000.0
2008-07-14 09:30:00,21.33,21.44,21.28,21.38,461000.0,7.3719,7.41,7.3547,7.3892,461000.0
2008-07-14 09:40:00,21.38,21.5,21.32,21.4,322100.0,7.3892,7.4307,7.3685,7.3961,322100.0
2008-07-14 09:50:00,21.41,21.5,21.36,21.5,440600.0,7.3996,7.4307,7.3823,7.4307,440600.0
2008-07-14 10:00:00,21.5,21.52,21.39,21.39,440800.0,7.4307,7.4376,7.3927,7.3927,440800.0
2008-07-14 10:10:00,21.39,21.42,21.33,21.42,283100.0,7.3927,7.403,7.3719,7.403,283100.0
2008-07-14 10:20:00,21.42,21.42,21.33,21.39,203200.0,7.403,7.403,7.3719,7.3927,203200.0
2008-07-14 10:30:00,21.38,21.44,21.35,21.44,235600.0,7.3892,7.41,7.3789,7.41,235600.0
2008-07-14 10:40:00,21.45,21.49,21.41,21.41,119400.0,7.4134,7.4272,7.3996,7.3996,119400.0
2008-07-14 10:50:00,21.41,21.42,21.36,21.38,148000.0,7.3996,7.403,7.3823,7.3892,148000.0
2008-07-14 11:00:00,21.39,21.4,21.35,21.35,167400.0,7.3927,7.3961,7.3789,7.3789,167400.0
2008-07-14 11:10:00,21.35,21.36,21.28,21.32,191800.0,7.3789,7.3823,7.3547,7.3685,191800.0
2008-07-14 11:20:00,21.31,21.33,21.28,21.31,174100.0,7.365,7.3719,7.3547,7.365,174100.0
2008-07-14 11:30:00,21.31,21.34,21.31,21.31,115600.0,7.365,7.3754,7.365,7.365,115600.0
2008-07-14 11:40:00,21.31,21.32,21.19,21.23,506500.0,7.365,7.3685,7.3236,7.3374,506500.0
2008-07-14 11:50:00,21.23,21.24,21.08,21.12,285500.0,7.3374,7.3408,7.2855,7.2994,285500.0
2008-07-14 12:00:00,21.12,21.4,21.06,21.08,239400.0,7.2994,7.3961,7.2786,7.2855,239400.0
2008-07-14 12:10:00,21.07,21.08,21.03,21.05,291100.0,7.2821,7.2855,7.2683,7.2752,291100.0
2008-07-14 12:20:00,21.05,21.05,21.0,21.0,304700.0,7.2752,7.2752,7.2579,7.2579,304700.0
2008-07-14 12:30:00,21.0,21.01,20.95,20.97,276600.0,7.2579,7.2613,7.2406,7.2475,276600.0
2008-07-14 12:40:00,20.96,21.0,20.94,20.99,94000.0,7.2441,7.2579,7.2372,7.2544,94000.0
2008-07-14 12:50:00,20.98,21.0,20.88,20.9,245100.0,7.251,7.2579,7.2164,7.2233,245100.0
2008-07-14 13:00:00,20.89,20.95,20.85,20.94,190700.0,7.2199,7.2406,7.206,7.2372,190700.0
2008-07-14 13:10:00,20.95,21.03,20.94,21.01,272900.0,7.2406,7.2683,7.2372,7.2613,272900.0
2008-07-14 13:20:00,21.01,21.02,20.93,20.98,196100.0,7.2613,7.2648,7.2337,7.251,196100.0
2008-07-14 13:30:00,20.97,21.04,20.97,21.04,189000.0,7.2475,7.2717,7.2475,7.2717,189000.0
2008-07-14 13:40:00,21.04,21.07,21.02,21.07,178300.0,7.2717,7.2821,7.2648,7.2821,178300.0
2008-07-14 13:50:00,21.07,21.07,21.0,21.02,166900.0,7.2821,7.2821,7.2579,7.2648,166900.0
2008-07-14 14:00:00,21.02,21.07,21.02,21.07,201400.0,7.2648,7.2821,7.2648,7.2821,201400.0
2008-07-14 14:10:00,21.06,21.09,21.01,21.06,323100.0,7.2786,7.289,7.2613,7.2786,323100.0
2008-07-14 14:20:00,21.06,21.07,20.97,20.99,183800.0,7.2786,7.2821,7.2475,7.2544,183800.0
2008-07-14 14:30:00,20.99,21.01,20.98,20.99,205100.0,7.2544,7.2613,7.251,7.2544,205100.0
2008-07-14 14:40:00,21.0,21.0,20.95,20.95,135800.0,7.2579,7.2579,7.2406,7.2406,135800.0
2008-07-14 14:50:00,20.95,20.95,20.93,20.93,104900.0,7.2406,7.2406,7.2337,7.2337,104900.0
2008-07-14 15:00:00,20.94,21.0,20.93,20.98,139000.0,7.2372,7.2579,7.2337,7.251,139000.0
2008-07-14 15:10:00,20.98,21.0,20.98,21.0,130200.0,7.251,7.2579,7.251,7.2579,130200.0
2008-07-14 15:20:00,21.0,21.04,20.98,21.0,632200.0,7.2579,7.2717,7.251,7.2579,632200.0
2008-07-14 15:30:00,21.0,21.02,20.99,21.0,489600.0,7.2579,7.2648,7.2544,7.2579,489600.0
2008-07-14 15:40:00,21.0,21.02,20.97,21.01,460500.0,7.2579,7.2648,7.2475,7.2613,460500.0
2008-07-14 15:50:00,21.0,21.01,20.93,20.96,548700.0,7.2579,7.2613,7.2337,7.2441,548700.0
2008-07-15 09:30:00,20.61,21.1,20.61,20.99,771700.0,7.1231,7.2924,7.1231,7.2544,771700.0
2008-07-15 09:40:00,20.97,21.24,20.95,21.22,561700.0,7.2475,7.3408,7.2406,7.3339,561700.0
2008-07-15 09:50:00,21.23,21.23,20.97,21.0,455800.0,7.3374,7.3374,7.2475,7.2579,455800.0
2008-07-15 10:00:00,21.0,21.08,20.89,21.05,675100.0,7.2579,7.2855,7.2199,7.2752,675100.0
2008-07-15 10:10:00,21.05,21.15,21.03,21.05,440200.0,7.2752,7.3097,7.2683,7.2752,440200.0
2008-07-15 10:20:00,21.04,21.07,20.94,21.0,380000.0,7.2717,7.2821,7.2372,7.2579,380000.0
2008-07-15 10:30:00,21.0,21.0,20.88,20.96,248100.0,7.2579,7.2579,7.2164,7.2441,248100.0
2008-07-15 10:40:00,20.97,21.01,20.93,21.01,315900.0,7.2475,7.2613,7.2337,7.2613,315900.0
2008-07-15 10:50:00,21.0,21.01,20.89,20.93,519400.0,7.2579,7.2613,7.2199,7.2337,519400.0
2008-07-15 11:00:00,20.94,21.05,20.92,20.97,670700.0,7.2372,7.2752,7.2302,7.2475,670700.0
2008-07-15 11:10:00,20.97,21.02,20.95,20.96,330400.0,7.2475,7.2648,7.2406,7.2441,330400.0
2008-07-15 11:20:00,20.96,20.99,20.94,20.95,213100.0,7.2441,7.2544,7.2372,7.2406,213100.0
2008-07-15 11:30:00,20.96,20.96,20.82,20.84,321900.0,7.2441,7.2441,7.1957,7.2026,321900.0
2008-07-15 11:40:00,20.84,20.91,20.83,20.9,190200.0,7.2026,7.2268,7.1991,7.2233,190200.0
2008-07-15 11:50:00,20.9,20.91,20.8,20.8,402600.0,7.2233,7.2268,7.1888,7.1888,402600.0
2008-07-15 12:00:00,20.8,20.86,20.75,20.79,250900.0,7.1888,7.2095,7.1715,7.1853,250900.0
2008-07-15 12:10:00,20.78,20.78,20.69,20.71,618200.0,7.1819,7.1819,7.1507,7.1577,618200.0
2008-07-15 12:20:00,20.7,20.71,20.66,20.69,260700.0,7.1542,7.1577,7.1404,7.1507,260700.0
2008-07-15 12:30:00,20.7,20.7,20.65,20.68,311500.0,7.1542,7.1542,7.1369,7.1473,311500.0
2008-07-15 12:40:00,20.67,20.71,20.66,20.66,214100.0,7.1438,7.1577,7.1404,7.1404,214100.0
2008-07-15 12:50:00,20.66,20.67,20.65,20.67,219200.0,7.1404,7.1438,7.1369,7.1438,219200.0
2008-07-15 13:00:00,20.67,20.68,20.62,20.65,363400.0,7.1438,7.1473,7.1266,7.1369,363400.0
2008-07-15 13:10:00,20.65,20.66,20.62,20.65,211600.0,7.1369,7.1404,7.1266,7.1369,211600.0
2008-07-15 13:20:00,20.65,20.67,20.64,20.66,183200.0,7.1369,7.1438,7.1335,7.1404,183200.0
2008-07-15 13:30:00,20.66,20.73,20.65,20.69,331100.0,7.1404,7.1646,7.1369,7.1507,331100.0
2008-07-15 13:40:00,20.69,20.74,20.69,20.73,218600.0,7.1507,7.168,7.1507,7.1646,218600.0
2008-07-15 13:50:00,20.74,20.79,20.73,20.78,205300.0,7.168,7.1853,7.1646,7.1819,205300.0
2008-07-15 14:00:00,20.78,20.79,20.73,20.74,233200.0,7.1819,7.1853,7.1646,7.168,233200.0
2008-07-15 14:10:00,20.73,20.86,20.72,20.86,389400.0,7.1646,7.2095,7.1611,7.2095,389400.0
2008-07-15 14:20:00,20.79,20.83,20.78,20.78,228900.0,7.1853,7.1991,7.1819,7.1819,228900.0
2008-07-15 14:30:00,20.79,20.81,20.77,20.79,194700.0,7.1853,7.1922,7.1784,7.1853,194700.0
2008-07-15 14:40:00,20.79,20.79,20.74,20.75,245300.0,7.1853,7.1853,7.168,7.1715,245300.0
2008-07-15 14:50:00,20.76,20.78,20.68,20.7,491900.0,7.1749,7.1819,7.1473,7.1542,491900.0
2008-07-15 15:00:00,20.71,20.78,20.66,20.77,590200.0,7.1577,7.1819,7.1404,7.1784,590200.0
2008-07-15 15:10:00,20.77,20.8,20.72,20.75,279600.0,7.1784,7.1888,7.1611,7.1715,279600.0
2008-07-15 15:20:00,20.74,20.74,20.65,20.71,412700.0,7.168,7.168,7.1369,7.1577,412700.0
2008-07-15 15:30:00,20.71,20.74,20.7,20.72,220400.0,7.1577,7.168,7.1542,7.1611,220400.0
2008-07-15 15:40:00,20.72,20.75,20.67,20.7,399600.0,7.1611,7.1715,7.1438,7.1542,399600.0
2008-07-15 15:50:00,20.69,20.72,20.68,20.69,403200.0,7.1507,7.1611,7.1473,7.1507,403200.0
2008-07-16 09:30:00,20.7,20.85,20.63,20.79,400400.0,7.1542,7.206,7.13,7.1853,400400.0
2008-07-16 09:40:00,20.78,20.89,20.74,20.87,242700.0,7.1819,7.2199,7.168,7.213,242700.0
2008-07-16 09:50:00,20.87,21.02,20.85,20.99,340100.0,7.213,7.2648,7.206,7.2544,340100.0
2008-07-16 10:00:00,20.98,21.01,20.82,20.85,341300.0,7.251,7.2613,7.1957,7.206,341300.0
2008-07-16 10:10:00,20.85,20.93,20.81,20.88,318600.0,7.206,7.2337,7.1922,7.2164,318600.0
2008-07-16 10:20:00,20.87,20.92,20.86,20.92,372600.0,7.213,7.2302,7.2095,7.2302,372600.0
2008-07-16 10:30:00,20.91,20.93,20.86,20.9,528500.0,7.2268,7.2337,7.2095,7.2233,528500.0
2008-07-16 10:40:00,20.9,20.93,20.89,20.9,274100.0,7.2233,7.2337,7.2199,7.2233,274100.0
2008-07-16 10:50:00,20.9,20.91,20.75,20.79,474600.0,7.2233,7.2268,7.1715,7.1853,474600.0
2008-07-16 11:00:00,20.78,20.83,20.76,20.79,294900.0,7.1819,7.1991,7.1749,7.1853,294900.0
2008-07-16 11:10:00,20.8,20.88,20.8,20.85,195400.0,7.1888,7.2164,7.1888,7.206,195400.0
2008-07-16 11:20:00,20.85,20.85,20.75,20.77,166600.0,7.206,7.206,7.1715,7.1784,166600.0
2008-07-16 11:30:00,20.77,20.8,20.65,20.65,333700.0,7.1784,7.1888,7.1369,7.1369,333700.0
2008-07-16 11:40:00,20.65,20.67,20.58,20.62,215000.0,7.1369,7.1438,7.1127,7.1266,215000.0
2008-07-16 11:50:00,20.61,20.66,20.6,20.61,179000.0,7.1231,7.1404,7.1196,7.1231,179000.0
2008-07-16 12:00:00,20.61,20.61,20.52,20.56,170000.0,7.1231,7.1231,7.092,7.1058,170000.0
2008-07-16 12:10:00,20.57,20.74,20.57,20.74,241900.0,7.1093,7.168,7.1093,7.168,241900.0
2008-07-16 12:20:00,20.73,20.77,20.72,20.77,113900.0,7.1646,7.1784,7.1611,7.1784,113900.0
2008-07-16 12:30:00,20.77,20.79,20.75,20.76,72400.0,7.1784,7.1853,7.1715,7.1749,72400.0
2008-07-16 12:40:00,20.77,20.77,20.74,20.75,73200.0,7.1784,7.1784,7.168,7.1715,73200.0
2008-07-16 12:50:00,20.76,20.83,20.75,20.81,85200.0,7.1749,7.1991,7.1715,7.1922,85200.0
2008-07-16 13:00:00,20.81,20.82,20.74,20.75,356300.0,7.1922,7.1957,7.168,7.1715,356300.0
2008-07-16 13:10:00,20.75,20.8,20.74,20.76,169900.0,7.1715,7.1888,7.168,7.1749,169900.0
2008-07-16 13:20:00,20.76,20.8,20.75,20.78,305800.0,7.1749,7.1888,7.1715,7.1819,305800.0
2008-07-16 13:30:00,20.77,20.77,20.74,20.76,142200.0,7.1784,7.1784,7.168,7.1749,142200.0
2008-07-16 13:40:00,20.75,20.76,20.72,20.75,141100.0,7.1715,7.1749,7.1611,7.1715,141100.0
2008-07-16 13:50:00,20.75,20.8,20.75,20.8,77300.0,7.1715,7.1888,7.1715,7.1888,77300.0
2008-07-16 14:00:00,20.79,20.81,20.73,20.75,185500.0,7.1853,7.1922,7.1646,7.1715,185500.0
2008-07-16 14:10:00,20.75,20.81,20.74,20.79,191700.0,7.1715,7.1922,7.168,7.1853,191700.0
2008-07-16 14:20:00,20.8,20.8,20.77,20.79,255300.0,7.1888,7.1888,7.1784,7.1853,255300.0
2008-07-16 14:30:00,20.79,20.8,20.76,20.79,134700.0,7.1853,7.1888,7.1749,7.1853,134700.0
2008-07-16 14:40:00,20.79,20.79,20.74,20.75,164700.0,7.1853,7.1853,7.168,7.1715,164700.0
2008-07-16 14:50:00,20.74,20.78,20.74,20.78,110200.0,7.168,7.1819,7.168,7.1819,110200.0
2008-07-16 15:00:00,20.78,20.78,20.75,20.77,174300.0,7.1819,7.1819,7.1715,7.1784,174300.0
2008-07-16 15:10:00,20.76,20.77,20.72,20.75,189300.0,7.1749,7.1784,7.1611,7.1715,189300.0
2008-07-16 15:20:00,20.75,20.76,20.74,20.74,352600.0,7.1715,7.1749,7.168,7.168,352600.0
2008-07-16 15:30:00,20.74,20.75,20.71,20.75,591100.0,7.168,7.1715,7.1577,7.1715,591100.0
2008-07-16 15:40:00,20.75,20.81,20.74,20.81,1163000.0,7.1715,7.1922,7.168,7.1922,1163000.0
2008-07-16 15:50:00,20.81,20.87,20.78,20.85,792100.0,7.1922,7.213,7.1819,7.206,792100.0
2008-07-17 09:30:00,21.03,21.03,20.58,20.59,427500.0,7.2683,7.2683,7.1127,7.1162,427500.0
2008-07-17 09:40:00,20.59,20.65,20.5,20.54,635100.0,7.1162,7.1369,7.0851,7.0989,635100.0
2008-07-17 09:50:00,20.54,20.8,20.54,20.65,479800.0,7.0989,7.1888,7.0989,7.1369,479800.0
2008-07-17 10:00:00,20.65,20.66,20.53,20.64,343800.0,7.1369,7.1404,7.0954,7.1335,343800.0
2008-07-17 10:10:00,20.64,20.75,20.59,20.74,357400.0,7.1335,7.1715,7.1162,7.168,357400.0
2008-07-17 10:20:00,20.74,20.75,20.7,20.72,212300.0,7.168,7.1715,7.1542,7.1611,212300.0
2008-07-17 10:30:00,20.73,20.78,20.69,20.72,242900.0,7.1646,7.1819,7.1507,7.1611,242900.0
2008-07-17 10:40:00,20.73,20.81,20.7,20.8,201500.0,7.1646,7.1922,7.1542,7.1888,201500.0
2008-07-17 10:50:00,20.79,20.86,20.77,20.86,154400.0,7.1853,7.2095,7.1784,7.2095,154400.0
2008-07-17 11:00:00,20.86,20.89,20.82,20.84,500100.0,7.2095,7.2199,7.1957,7.2026,500100.0
2008-07-17 11:10:00,20.84,21.0,20.81,20.97,464600.0,7.2026,7.2579,7.1922,7.2475,464600.0
2008-07-17 11:20:00,20.98,21.0,20.91,20.94,405200.0,7.251,7.2579,7.2268,7.2372,405200.0
2008-07-17 11:30:00,20.95,20.95,20.83,20.84,191200.0,7.2406,7.2406,7.1991,7.2026,191200.0
2008-07-17 11:40:00,20.84,20.85,20.82,20.85,144900.0,7.2026,7.206,7.1957,7.206,144900.0
2008-07-17 11:50:00,20.85,20.87,20.83,20.84,250400.0,7.206,7.213,7.1991,7.2026,250400.0
2008-07-17 12:00:00,20.84,20.86,20.8,20.82,155300.0,7.2026,7.2095,7.1888,7.1957,155300.0
2008-07-17 12:10:00,20.82,20.85,20.79,20.83,214900.0,7.1957,7.206,7.1853,7.1991,214900.0
2008-07-17 12:20:00,20.83,20.86,20.82,20.84,129600.0,7.1991,7.2095,7.1957,7.2026,129600.0
2008-07-17 12:30:00,20.84,20.85,20.77,20.8,176400.0,7.2026,7.206,7.1784,7.1888,176400.0
2008-07-17 12:40:00,20.8,20.81,20.79,20.8,75700.0,7.1888,7.1922,7.1853,7.1888,75700.0
2008-07-17 12:50:00,20.8,20.8,20.74,20.79,412200.0,7.1888,7.1888,7.168,7.1853,412200.0
2008-07-17 13:00:00,20.8,20.8,20.74,20.75,328700.0,7.1888,7.1888,7.168,7.1715,328700.0
2008-07-17 13:10:00,20.76,20.9,20.75,20.9,537900.0,7.1749,7.2233,7.1715,7.2233,537900.0
2008-07-17 13:20:00,20.9,20.94,20.88,20.94,105400.0,7.2233,7.2372,7.2164,7.2372,105400.0
2008-07-17 13:30:00,20.94,21.02,20.93,21.02,364600.0,7.2372,7.2648,7.2337,7.2648,364600.0
2008-07-17 13:40:00,21.02,21.08,21.0,21.05,265000.0,7.2648,7.2855,7.2579,7.2752,265000.0
2008-07-17 13:50:00,21.05,21.05,20.97,21.0,238400.0,7.2752,7.2752,7.2475,7.2579,238400.0
2008-07-17 14:00:00,21.0,21.0,20.91,20.91,230900.0,7.2579,7.2579,7.2268,7.2268,230900.0
2008-07-17 14:10:00,20.91,20.93,20.89,20.9,257300.0,7.2268,7.2337,7.2199,7.2233,257300.0
2008-07-17 14:20:00,20.9,20.91,20.85,20.85,370800.0,7.2233,7.2268,7.206,7.206,370800.0
2008-07-17 14:30:00,20.85,20.85,20.75,20.75,498200.0,7.206,7.206,7.1715,7.1715,498200.0
2008-07-17 14:40:00,20.77,20.77,20.68,20.71,512000.0,7.1784,7.1784,7.1473,7.1577,512000.0
2008-07-17 14:50:00,20.71,20.73,20.63,20.64,449700.0,7.1577,7.1646,7.13,7.1335,449700.0
2008-07-17 15:00:00,20.65,20.71,20.64,20.69,339400.0,7.1369,7.1577,7.1335,7.1507,339400.0
2008-07-17 15:10:00,20.69,20.71,20.66,20.68,442800.0,7.1507,7.1577,7.1404,7.1473,442800.0
2008-07-17 15:20:00,20.67,20.68,20.66,20.68,478900.0,7.1438,7.1473,7.1404,7.1473,478900.0
2008-07-17 15:30:00,20.68,20.68,20.61,20.62,736200.0,7.1473,7.1473,7.1231,7.1266,736200.0
2008-07-17 15:40:00,20.62,20.67,20.61,20.64,1455900.0,7.1266,7.1438,7.1231,7.1335,1455900.0
2008-07-17 15:50:00,20.65,20.66,20.62,20.64,1133100.0,7.1369,7.1404,7.1266,7.1335,1133100.0
2008-07-18 09:30:00,20.63,20.78,20.52,20.6,2800600.0,7.13,7.1819,7.092,7.1196,2800600.0
2008-07-18 09:40:00,20.6,20.74,20.59,20.65,376100.0,7.1196,7.168,7.1162,7.1369,376100.0
2008-07-18 09:50:00,20.65,20.71,20.6,20.6,319500.0,7.1369,7.1577,7.1196,7.1196,319500.0
2008-07-18 10:00:00,20.59,20.61,20.55,20.6,350300.0,7.1162,7.1231,7.1024,7.1196,350300.0
2008-07-18 10:10:00,20.6,20.6,20.57,20.58,273700.0,7.1196,7.1196,7.1093,7.1127,273700.0
2008-07-18 10:20:00,20.59,20.59,20.5,20.53,331500.0,7.1162,7.1162,7.0851,7.0954,331500.0
2008-07-18 10:30:00,20.54,20.56,20.49,20.49,195200.0,7.0989,7.1058,7.0816,7.0816,195200.0
2008-07-18 10:40:00,20.49,20.55,20.49,20.52,209800.0,7.0816,7.1024,7.0816,7.092,209800.0
2008-07-18 10:50:00,20.52,20.54,20.5,20.52,230500.0,7.092,7.0989,7.0851,7.092,230500.0
2008-07-18 11:00:00,20.52,20.55,20.49,20.52,413200.0,7.092,7.1024,7.0816,7.092,413200.0
2008-07-18 11:10:00,20.51,20.56,20.51,20.52,163500.0,7.0885,7.1058,7.0885,7.092,163500.0
2008-07-18 11:20:00,20.52,20.53,20.49,20.49,194300.0,7.092,7.0954,7.0816,7.0816,194300.0
2008-07-18 11:30:00,20.49,20.52,20.47,20.5,572400.0,7.0816,7.092,7.0747,7.0851,572400.0
2008-07-18 11:40:00,20.49,20.5,20.44,20.48,318700.0,7.0816,7.0851,7.0643,7.0782,318700.0
2008-07-18 11:50:00,20.49,20.5,20.47,20.47,227900.0,7.0816,7.0851,7.0747,7.0747,227900.0
2008-07-18 12:00:00,20.47,20.48,20.45,20.47,269400.0,7.0747,7.0782,7.0678,7.0747,269400.0
2008-07-18 12:10:00,20.46,20.48,20.46,20.48,219200.0,7.0713,7.0782,7.0713,7.0782,219200.0
2008-07-18 12:20:00,20.48,20.49,20.46,20.47,186900.0,7.0782,7.0816,7.0713,7.0747,186900.0
2008-07-18 12:30:00,20.47,20.47,20.44,20.44,232200.0,7.0747,7.0747,7.0643,7.0643,232200.0
2008-07-18 12:40:00,20.44,20.44,20.39,20.4,252300.0,7.0643,7.0643,7.0471,7.0505,252300.0
2008-07-18 12:50:00,20.4,20.41,20.36,20.37,242500.0,7.0505,7.054,7.0367,7.0402,242500.0
2008-07-18 13:00:00,20.37,20.4,20.36,20.4,129000.0,7.0402,7.0505,7.0367,7.0505,129000.0
2008-07-18 13:10:00,20.39,20.4,20.38,20.4,154900.0,7.0471,7.0505,7.0436,7.0505,154900.0
2008-07-18 13:20:00,20.39,20.41,20.39,20.41,169800.0,7.0471,7.054,7.0471,7.054,169800.0
2008-07-18 13:30:00,20.41,20.45,20.4,20.43,258400.0,7.054,7.0678,7.0505,7.0609,258400.0
2008-07-18 13:40:00,20.42,20.43,20.41,20.41,168000.0,7.0574,7.0609,7.054,7.054,168000.0
2008-07-18 13:50:00,20.41,20.41,20.38,20.4,120400.0,7.054,7.054,7.0436,7.0505,120400.0
2008-07-18 14:00:00,20.4,20.44,20.39,20.44,261600.0,7.0505,7.0643,7.0471,7.0643,261600.0
2008-07-18 14:10:00,20.43,20.45,20.43,20.45,159100.0,7.0609,7.0678,7.0609,7.0678,159100.0
2008-07-18 14:20:00,20.45,20.46,20.44,20.45,178600.0,7.0678,7.0713,7.0643,7.0678,178600.0
2008-07-18 14:30:00,20.45,20.46,20.42,20.43,223100.0,7.0678,7.0713,7.0574,7.0609,223100.0
2008-07-18 14:40:00,20.43,20.45,20.43,20.44,235700.0,7.0609,7.0678,7.0609,7.0643,235700.0
2008-07-18 14:50:00,20.44,20.44,20.39,20.4,252200.0,7.0643,7.0643,7.0471,7.0505,252200.0
2008-07-18 15:00:00,20.4,20.41,20.39,20.4,352800.0,7.0505,7.054,7.0471,7.0505,352800.0
2008-07-18 15:10:00,20.4,20.43,20.39,20.43,295000.0,7.0505,7.0609,7.0471,7.0609,295000.0
2008-07-18 15:20:00,20.43,20.44,20.41,20.42,352800.0,7.0609,7.0643,7.054,7.0574,352800.0
2008-07-18 15:30:00,20.42,20.49,20.42,20.49,303300.0,7.0574,7.0816,7.0574,7.0816,303300.0
2008-07-18 15:40:00,20.49,20.52,20.48,20.5,471500.0,7.0816,7.092,7.0782,7.0851,471500.0
2008-07-18 15:50:00,20.5,20.53,20.49,20.5,710500.0,7.0851,7.0954,7.0816,7.0851,710500.0
2008-07-21 09:30:00,20.53,20.65,20.41,20.42,439400.0,7.0954,7.1369,7.054,7.0574,439400.0
2008-07-21 09:40:00,20.42,20.45,20.36,20.4,358800.0,7.0574,7.0678,7.0367,7.0505,358800.0
2008-07-21 09:50:00,20.41,20.49,20.35,20.36,235600.0,7.054,7.0816,7.0332,7.0367,235600.0
2008-07-21 10:00:00,20.36,20.39,20.3,20.39,263100.0,7.0367,7.0471,7.016,7.0471,263100.0
2008-07-21 10:10:00,20.38,20.39,20.33,20.36,179600.0,7.0436,7.0471,7.0263,7.0367,179600.0
2008-07-21 10:20:00,20.37,20.37,20.27,20.3,177600.0,7.0402,7.0402,7.0056,7.016,177600.0
2008-07-21 10:30:00,20.29,20.31,20.28,20.3,176400.0,7.0125,7.0194,7.009,7.016,176400.0
2008-07-21 10:40:00,20.31,20.33,20.28,20.3,150800.0,7.0194,7.0263,7.009,7.016,150800.0
2008-07-21 10:50:00,20.3,20.31,20.27,20.28,160800.0,7.016,7.0194,7.0056,7.009,160800.0
2008-07-21 11:00:00,20.28,20.31,20.25,20.31,200100.0,7.009,7.0194,6.9987,7.0194,200100.0
2008-07-21 11:10:00,20.3,20.38,20.3,20.37,232100.0,7.016,7.0436,7.016,7.0402,232100.0
2008-07-21 11:20:00,20.37,20.4,20.34,20.37,195700.0,7.0402,7.0505,7.0298,7.0402,195700.0
2008-07-21 11:30:00,20.36,20.36,20.27,20.3,332600.0,7.0367,7.0367,7.0056,7.016,332600.0
2008-07-21 11:40:00,20.3,20.37,20.29,20.37,152900.0,7.016,7.0402,7.0125,7.0402,152900.0
2008-07-21 11:50:00,20.36,20.4,20.34,20.38,246800.0,7.0367,7.0505,7.0298,7.0436,246800.0
2008-07-21 12:00:00,20.39,20.4,20.36,20.39,227100.0,7.0471,7.0505,7.0367,7.0471,227100.0
2008-07-21 12:10:00,20.38,20.44,20.36,20.4,262300.0,7.0436,7.0643,7.0367,7.0505,262300.0
2008-07-21 12:20:00,20.39,20.4,20.39,20.4,46400.0,7.0471,7.0505,7.0471,7.0505,46400.0
2008-07-21 12:30:00,20.4,20.46,20.39,20.43,143000.0,7.0505,7.0713,7.0471,7.0609,143000.0
2008-07-21 12:40:00,20.43,20.45,20.4,20.4,105100.0,7.0609,7.0678,7.0505,7.0505,105100.0
2008-07-21 12:50:00,20.4,20.42,20.34,20.34,96700.0,7.0505,7.0574,7.0298,7.0298,96700.0
2008-07-21 13:00:00,20.34,20.37,20.33,20.37,74800.0,7.0298,7.0402,7.0263,7.0402,74800.0
2008-07-21 13:10:00,20.37,20.38,20.32,20.35,128200.0,7.0402,7.0436,7.0229,7.0332,128200.0
2008-07-21 13:20:00,20.35,20.37,20.35,20.36,107700.0,7.0332,7.0402,7.0332,7.0367,107700.0
2008-07-21 13:30:00,20.36,20.37,20.35,20.36,160200.0,7.0367,7.0402,7.0332,7.0367,160200.0
2008-07-21 13:40:00,20.35,20.37,20.29,20.3,242100.0,7.0332,7.0402,7.0125,7.016,242100.0
2008-07-21 13:50:00,20.29,20.31,20.29,20.3,135000.0,7.0125,7.0194,7.0125,7.016,135000.0
2008-07-21 14:00:00,20.29,20.3,20.26,20.3,300900.0,7.0125,7.016,7.0021,7.016,300900.0
2008-07-21 14:10:00,20.29,20.3,20.26,20.28,185300.0,7.0125,7.016,7.0021,7.009,185300.0
2008-07-21 14:20:00,20.28,20.29,20.26,20.27,238200.0,7.009,7.0125,7.0021,7.0056,238200.0
2008-07-21 14:30:00,20.27,20.3,20.27,20.3,128700.0,7.0056,7.016,7.0056,7.016,128700.0
2008-07-21 14:40:00,20.29,20.31,20.27,20.3,190200.0,7.0125,7.0194,7.0056,7.016,190200.0
2008-07-21 14:50:00,20.31,20.32,20.28,20.31,231300.0,7.0194,7.0229,7.009,7.0194,231300.0
2008-07-21 15:00:00,20.31,20.33,20.28,20.32,235400.0,7.0194,7.0263,7.009,7.0229,235400.0
2008-07-21 15:10:00,20.33,20.33,20.31,20.32,144500.0,7.0263,7.0263,7.0194,7.0229,144500.0
2008-07-21 15:20:00,20.32,20.33,20.29,20.29,191700.0,7.0229,7.0263,7.0125,7.0125,191700.0
2008-07-21 15:30:00,20.3,20.3,20.27,20.27,262600.0,7.016,7.016,7.0056,7.0056,262600.0
2008-07-21 15:40:00,20.28,20.28,20.21,20.21,695300.0,7.009,7.009,6.9849,6.9849,695300.0
2008-07-21 15:50:00,20.22,20.27,20.21,20.26,543000.0,6.9883,7.0056,6.9849,7.0021,543000.0
2008-07-22 09:30:00,20.15,20.38,20.1,20.33,551800.0,6.9641,7.0436,6.9468,7.0263,551800.0
2008-07-22 09:40:00,20.33,20.38,20.26,20.38,466400.0,7.0263,7.0436,7.0021,7.0436,466400.0
2008-07-22 09:50:00,20.38,20.4,20.3,20.31,488800.0,7.0436,7.0505,7.016,7.0194,488800.0
2008-07-22 10:00:00,20.31,20.41,20.28,20.38,486200.0,7.0194,7.054,7.009,7.0436,486200.0
2008-07-22 10:10:00,20.38,20.41,20.28,20.32,605700.0,7.0436,7.054,7.009,7.0229,605700.0
2008-07-22 10:20:00,20.33,20.33,20.27,20.3,322600.0,7.0263,7.0263,7.0056,7.016,322600.0
2008-07-22 10:30:00,20.29,20.33,20.29,20.33,245500.0,7.0125,7.0263,7.0125,7.0263,245500.0
2008-07-22 10:40:00,20.33,20.38,20.31,20.35,317800.0,7.0263,7.0436,7.0194,7.0332,317800.0
2008-07-22 10:50:00,20.35,20.35,20.31,20.32,361300.0,7.0332,7.0332,7.0194,7.0229,361300.0
2008-07-22 11:00:00,20.32,20.39,20.3,20.36,365700.0,7.0229,7.0471,7.016,7.0367,365700.0
2008-07-22 11:10:00,20.35,20.37,20.3,20.32,309000.0,7.0332,7.0402,7.016,7.0229,309000.0
2008-07-22 11:20:00,20.32,20.33,20.3,20.3,478500.0,7.0229,7.0263,7.016,7.016,478500.0
2008-07-22 11:30:00,20.3,20.32,20.29,20.3,737000.0,7.016,7.0229,7.0125,7.016,737000.0
2008-07-22 11:40:00,20.31,20.31,20.29,20.3,404900.0,7.0194,7.0194,7.0125,7.016,404900.0
2008-07-22 11:50:00,20.3,20.31,20.28,20.29,224900.0,7.016,7.0194,7.009,7.0125,224900.0
2008-07-22 12:00:00,20.29,20.3,20.29,20.3,152900.0,7.0125,7.016,7.0125,7.016,152900.0
2008-07-22 12:10:00,20.3,20.35,20.26,20.34,527000.0,7.016,7.0332,7.0021,7.0298,527000.0
2008-07-22 12:20:00,20.34,20.36,20.31,20.33,295800.0,7.0298,7.0367,7.0194,7.0263,295800.0
2008-07-22 12:30:00,20.32,20.34,20.31,20.32,421300.0,7.0229,7.0298,7.0194,7.0229,421300.0
2008-07-22 12:40:00,20.32,20.33,20.23,20.25,389200.0,7.0229,7.0263,6.9918,6.9987,389200.0
2008-07-22 12:50:00,20.25,20.31,20.24,20.31,242200.0,6.9987,7.0194,6.9952,7.0194,242200.0
2008-07-22 13:00:00,20.31,20.36,20.28,20.35,343100.0,7.0194,7.0367,7.009,7.0332,343100.0
2008-07-22 13:10:00,20.35,20.36,20.34,20.35,155000.0,7.0332,7.0367,7.0298,7.0332,155000.0
2008-07-22 13:20:00,20.34,20.39,20.34,20.37,273200.0,7.0298,7.0471,7.0298,7.0402,273200.0
2008-07-22 13:30:00,20.37,20.42,20.37,20.4,385900.0,7.0402,7.0574,7.0402,7.0505,385900.0
2008-07-22 13:40:00,20.4,20.42,20.38,20.38,243100.0,7.0505,7.0574,7.0436,7.0436,243100.0
2008-07-22 13:50:00,20.38,20.4,20.38,20.39,241200.0,7.0436,7.0505,7.0436,7.0471,241200.0
2008-07-22 14:00:00,20.39,20.39,20.35,20.38,301200.0,7.0471,7.0471,7.0332,7.0436,301200.0
2008-07-22 14:10:00,20.37,20.38,20.29,20.37,403700.0,7.0402,7.0436,7.0125,7.0402,403700.0
2008-07-22 14:20:00,20.37,20.37,20.34,20.35,283800.0,7.0402,7.0402,7.0298,7.0332,283800.0
2008-07-22 14:30:00,20.36,20.37,20.32,20.33,273100.0,7.0367,7.0402,7.0229,7.0263,273100.0
2008-07-22 14:40:00,20.33,20.33,20.3,20.33,298100.0,7.0263,7.0263,7.016,7.0263,298100.0
2008-07-22 14:50:00,20.33,20.36,20.32,20.35,265900.0,7.0263,7.0367,7.0229,7.0332,265900.0
2008-07-22 15:00:00,20.34,20.4,20.34,20.4,331600.0,7.0298,7.0505,7.0298,7.0505,331600.0
2008-07-22 15:10:00,20.4,20.41,20.36,20.37,370700.0,7.0505,7.054,7.0367,7.0402,370700.0
2008-07-22 15:20:00,20.37,20.41,20.36,20.41,316300.0,7.0402,7.054,7.0367,7.054,316300.0
2008-07-22 15:30:00,20.4,20.47,20.39,20.42,791500.0,7.0505,7.0747,7.0471,7.0574,791500.0
2008-07-22 15:40:00,20.43,20.55,20.42,20.54,754000.0,7.0609,7.1024,7.0574,7.0989,754000.0
2008-07-22 15:50:00,20.53,20.64,20.51,20.62,789600.0,7.0954,7.1335,7.0885,7.1266,789600.0
2008-07-23 09:30:00,20.63,20.93,20.63,20.73,508300.0,7.13,7.2337,7.13,7.1646,508300.0
2008-07-23 09:40:00,20.73,20.78,20.64,20.73,362400.0,7.1646,7.1819,7.1335,7.1646,362400.0
2008-07-23 09:50:00,20.73,20.82,20.69,20.82,301700.0,7.1646,7.1957,7.1507,7.1957,301700.0
2008-07-23 10:00:00,20.82,20.89,20.8,20.85,686000.0,7.1957,7.2199,7.1888,7.206,686000.0
2008-07-23 10:10:00,20.85,20.87,20.7,20.8,289000.0,7.206,7.213,7.1542,7.1888,289000.0
2008-07-23 10:20:00,20.8,20.87,20.77,20.78,275900.0,7.1888,7.213,7.1784,7.1819,275900.0
2008-07-23 10:30:00,20.78,20.8,20.7,20.76,322900.0,7.1819,7.1888,7.1542,7.1749,322900.0
2008-07-23 10:40:00,20.77,20.79,20.7,20.74,192600.0,7.1784,7.1853,7.1542,7.168,192600.0
2008-07-23 10:50:00,20.74,20.8,20.72,20.72,187300.0,7.168,7.1888,7.1611,7.1611,187300.0
2008-07-23 11:00:00,20.72,20.76,20.68,20.74,155400.0,7.1611,7.1749,7.1473,7.168,155400.0
2008-07-23 11:10:00,20.74,20.79,20.74,20.76,214100.0,7.168,7.1853,7.168,7.1749,214100.0
2008-07-23 11:20:00,20.77,20.81,20.75,20.75,296100.0,7.1784,7.1922,7.1715,7.1715,296100.0
2008-07-23 11:30:00,20.75,20.9,20.75,20.88,319000.0,7.1715,7.2233,7.1715,7.2164,319000.0
2008-07-23 11:40:00,20.87,20.87,20.8,20.81,248600.0,7.213,7.213,7.1888,7.1922,248600.0
2008-07-23 11:50:00,20.81,20.91,20.79,20.9,262200.0,7.1922,7.2268,7.1853,7.2233,262200.0
2008-07-23 12:00:00,20.91,20.98,20.9,20.96,300000.0,7.2268,7.251,7.2233,7.2441,300000.0
2008-07-23 12:10:00,20.95,21.01,20.95,21.01,314500.0,7.2406,7.2613,7.2406,7.2613,314500.0
2008-07-23 12:20:00,21.0,21.02,20.98,21.0,192900.0,7.2579,7.2648,7.251,7.2579,192900.0
2008-07-23 12:30:00,21.01,21.05,21.0,21.03,219800.0,7.2613,7.2752,7.2579,7.2683,219800.0
2008-07-23 12:40:00,21.02,21.03,20.92,20.92,154300.0,7.2648,7.2683,7.2302,7.2302,154300.0
2008-07-23 12:50:00,20.93,20.97,20.92,20.94,203500.0,7.2337,7.2475,7.2302,7.2372,203500.0
2008-07-23 13:00:00,20.94,20.95,20.92,20.94,120500.0,7.2372,7.2406,7.2302,7.2372,120500.0
2008-07-23 13:10:00,20.94,20.98,20.92,20.97,239600.0,7.2372,7.251,7.2302,7.2475,239600.0
2008-07-23 13:20:00,20.97,20.99,20.93,20.94,461500.0,7.2475,7.2544,7.2337,7.2372,461500.0
2008-07-23 13:30:00,20.94,20.95,20.88,20.92,339700.0,7.2372,7.2406,7.2164,7.2302,339700.0
2008-07-23 13:40:00,20.92,21.02,20.92,21.0,162600.0,7.2302,7.2648,7.2302,7.2579,162600.0
2008-07-23 13:50:00,21.0,21.02,20.93,20.98,360400.0,7.2579,7.2648,7.2337,7.251,360400.0
2008-07-23 14:00:00,20.98,21.02,20.97,21.01,190000.0,7.251,7.2648,7.2475,7.2613,190000.0
2008-07-23 14:10:00,21.01,21.02,20.98,21.0,114500.0,7.2613,7.2648,7.251,7.2579,114500.0
2008-07-23 14:20:00,21.01,21.06,20.97,21.06,219900.0,7.2613,7.2786,7.2475,7.2786,219900.0
2008-07-23 14:30:00,21.06,21.1,21.0,21.02,232000.0,7.2786,7.2924,7.2579,7.2648,232000.0
2008-07-23 14:40:00,21.01,21.1,21.01,21.1,252700.0,7.2613,7.2924,7.2613,7.2924,252700.0
2008-07-23 14:50:00,21.1,21.15,21.1,21.14,227600.0,7.2924,7.3097,7.2924,7.3063,227600.0
2008-07-23 15:00:00,21.14,21.15,21.08,21.14,429000.0,7.3063,7.3097,7.2855,7.3063,429000.0
2008-07-23 15:10:00,21.14,21.2,21.13,21.16,311000.0,7.3063,7.327,7.3028,7.3132,311000.0
2008-07-23 15:20:00,21.17,21.21,21.15,21.18,257700.0,7.3166,7.3305,7.3097,7.3201,257700.0
2008-07-23 15:30:00,21.18,21.19,21.1,21.14,445400.0,7.3201,7.3236,7.2924,7.3063,445400.0
2008-07-23 15:40:00,21.14,21.2,21.14,21.19,894700.0,7.3063,7.327,7.3063,7.3236,894700.0
2008-07-23 15:50:00,21.2,21.22,21.16,21.22,690000.0,7.327,7.3339,7.3132,7.3339,690000.0
2008-07-24 09:30:00,21.18,21.3,21.11,21.25,310200.0,7.3201,7.3616,7.2959,7.3443,310200.0
2008-07-24 09:40:00,21.25,21.28,21.11,21.2,255900.0,7.3443,7.3547,7.2959,7.327,255900.0
2008-07-24 09:50:00,21.2,21.3,21.18,21.23,255600.0,7.327,7.3616,7.3201,7.3374,255600.0
2008-07-24 10:00:00,21.23,21.29,21.2,21.23,412200.0,7.3374,7.3581,7.327,7.3374,412200.0
2008-07-24 10:10:00,21.24,21.27,21.15,21.17,265700.0,7.3408,7.3512,7.3097,7.3166,265700.0
2008-07-24 10:20:00,21.16,21.26,21.12,21.26,381100.0,7.3132,7.3477,7.2994,7.3477,381100.0
2008-07-24 10:30:00,21.26,21.28,21.22,21.27,271100.0,7.3477,7.3547,7.3339,7.3512,271100.0
2008-07-24 10:40:00,21.28,21.3,21.2,21.29,348200.0,7.3547,7.3616,7.327,7.3581,348200.0
2008-07-24 10:50:00,21.3,21.34,21.29,21.34,317600.0,7.3616,7.3754,7.3581,7.3754,317600.0
2008-07-24 11:00:00,21.33,21.39,21.32,21.37,283400.0,7.3719,7.3927,7.3685,7.3858,283400.0
2008-07-24 11:10:00,21.38,21.45,21.37,21.39,287800.0,7.3892,7.4134,7.3858,7.3927,287800.0
2008-07-24 11:20:00,21.39,21.42,21.34,21.41,311300.0,7.3927,7.403,7.3754,7.3996,311300.0
2008-07-24 11:30:00,21.4,21.41,21.28,21.34,374100.0,7.3961,7.3996,7.3547,7.3754,374100.0
2008-07-24 11:40:00,21.33,21.35,21.28,21.3,215000.0,7.3719,7.3789,7.3547,7.3616,215000.0
2008-07-24 11:50:00,21.29,21.31,21.22,21.22,162300.0,7.3581,7.365,7.3339,7.3339,162300.0
2008-07-24 12:00:00,21.22,21.29,21.22,21.29,133500.0,7.3339,7.3581,7.3339,7.3581,133500.0
2008-07-24 12:10:00,21.29,21.32,21.28,21.29,233500.0,7.3581,7.3685,7.3547,7.3581,233500.0
2008-07-24 12:20:00,21.28,21.29,21.22,21.22,120300.0,7.3547,7.3581,7.3339,7.3339,120300.0
2008-07-24 12:30:00,21.23,21.26,21.14,21.22,344000.0,7.3374,7.3477,7.3063,7.3339,344000.0
2008-07-24 12:40:00,21.23,21.24,21.18,21.21,153200.0,7.3374,7.3408,7.3201,7.3305,153200.0
2008-07-24 12:50:00,21.21,21.23,21.17,21.22,99800.0,7.3305,7.3374,7.3166,7.3339,99800.0
2008-07-24 13:00:00,21.21,21.22,21.14,21.2,230100.0,7.3305,7.3339,7.3063,7.327,230100.0
2008-07-24 13:10:00,21.2,21.22,21.13,21.14,239300.0,7.327,7.3339,7.3028,7.3063,239300.0
2008-07-24 13:20:00,21.13,21.15,21.08,21.15,242300.0,7.3028,7.3097,7.2855,7.3097,242300.0
2008-07-24 13:30:00,21.14,21.15,21.04,21.05,320800.0,7.3063,7.3097,7.2717,7.2752,320800.0
2008-07-24 13:40:00,21.05,21.05,21.0,21.02,200600.0,7.2752,7.2752,7.2579,7.2648,200600.0
2008-07-24 13:50:00,21.03,21.07,21.02,21.04,196600.0,7.2683,7.2821,7.2648,7.2717,196600.0
2008-07-24 14:00:00,21.03,21.04,21.0,21.0,228000.0,7.2683,7.2717,7.2579,7.2579,228000.0
2008-07-24 14:10:00,21.0,21.01,20.94,20.99,369500.0,7.2579,7.2613,7.2372,7.2544,369500.0
2008-07-24 14:20:00,20.99,20.99,20.91,20.92,477000.0,7.2544,7.2544,7.2268,7.2302,477000.0
2008-07-24 14:30:00,20.91,20.98,20.91,20.98,138000.0,7.2268,7.251,7.2268,7.251,138000.0
2008-07-24 14:40:00,20.98,21.0,20.97,20.98,267700.0,7.251,7.2579,7.2475,7.251,267700.0
2008-07-24 14:50:00,20.98,20.99,20.87,20.88,311000.0,7.251,7.2544,7.213,7.2164,311000.0
2008-07-24 15:00:00,20.87,20.87,20.81,20.85,369100.0,7.213,7.213,7.1922,7.206,369100.0
2008-07-24 15:10:00,20.86,20.88,20.75,20.76,391600.0,7.2095,7.2164,7.1715,7.1749,391600.0
2008-07-24 15:20:00,20.76,20.8,20.71,20.77,438800.0,7.1749,7.1888,7.1577,7.1784,438800.0
2008-07-24 15:30:00,20.76,20.81,20.72,20.79,495200.0,7.1749,7.1922,7.1611,7.1853,495200.0
2008-07-24 15:40:00,20.79,20.8,20.7,20.7,482100.0,7.1853,7.1888,7.1542,7.1542,482100.0
2008-07-24 15:50:00,20.7,20.85,20.7,20.83,1180100.0,7.1542,7.206,7.1542,7.1991,1180100.0
2008-07-25 09:30:00,20.85,21.06,20.76,21.04,276100.0,7.206,7.2786,7.1749,7.2717,276100.0
2008-07-25 09:40:00,21.03,21.22,21.03,21.18,428000.0,7.2683,7.3339,7.2683,7.3201,428000.0
2008-07-25 09:50:00,21.19,21.19,20.91,20.93,451500.0,7.3236,7.3236,7.2268,7.2337,451500.0
2008-07-25 10:00:00,20.95,21.0,20.89,20.99,243600.0,7.2406,7.2579,7.2199,7.2544,243600.0
2008-07-25 10:10:00,20.99,21.14,20.96,21.11,356200.0,7.2544,7.3063,7.2441,7.2959,356200.0
2008-07-25 10:20:00,21.12,21.2,21.09,21.18,224100.0,7.2994,7.327,7.289,7.3201,224100.0
2008-07-25 10:30:00,21.18,21.23,21.17,21.21,480300.0,7.3201,7.3374,7.3166,7.3305,480300.0
2008-07-25 10:40:00,21.21,21.33,21.2,21.28,400100.0,7.3305,7.3719,7.327,7.3547,400100.0
2008-07-25 10:50:00,21.28,21.3,21.2,21.2,320200.0,7.3547,7.3616,7.327,7.327,320200.0
2008-07-25 11:00:00,21.2,21.31,21.13,21.31,385100.0,7.327,7.365,7.3028,7.365,385100.0
2008-07-25 11:10:00,21.3,21.31,21.26,21.3,336300.0,7.3616,7.365,7.3477,7.3616,336300.0
2008-07-25 11:20:00,21.3,21.31,21.22,21.24,157500.0,7.3616,7.365,7.3339,7.3408,157500.0
2008-07-25 11:30:00,21.24,21.3,21.23,21.3,246600.0,7.3408,7.3616,7.3374,7.3616,246600.0
2008-07-25 11:40:00,21.29,21.3,21.27,21.3,122100.0,7.3581,7.3616,7.3512,7.3616,122100.0
2008-07-25 11:50:00,21.3,21.3,21.26,21.26,150100.0,7.3616,7.3616,7.3477,7.3477,150100.0
2008-07-25 12:00:00,21.26,21.3,21.25,21.3,137200.0,7.3477,7.3616,7.3443,7.3616,137200.0
2008-07-25 12:10:00,21.29,21.34,21.26,21.3,222800.0,7.3581,7.3754,7.3477,7.3616,222800.0
2008-07-25 12:20:00,21.3,21.34,21.25,21.29,264100.0,7.3616,7.3754,7.3443,7.3581,264100.0
2008-07-25 12:30:00,21.29,21.3,21.19,21.2,197100.0,7.3581,7.3616,7.3236,7.327,197100.0
2008-07-25 12:40:00,21.2,21.21,21.17,21.18,81300.0,7.327,7.3305,7.3166,7.3201,81300.0
2008-07-25 12:50:00,21.18,21.2,21.14,21.18,104800.0,7.3201,7.327,7.3063,7.3201,104800.0
2008-07-25 13:00:00,21.18,21.26,21.17,21.22,147400.0,7.3201,7.3477,7.3166,7.3339,147400.0
2008-07-25 13:10:00,21.22,21.25,21.2,21.22,123300.0,7.3339,7.3443,7.327,7.3339,123300.0
2008-07-25 13:20:00,21.21,21.26,21.2,21.25,92200.0,7.3305,7.3477,7.327,7.3443,92200.0
2008-07-25 13:30:00,21.24,21.26,21.18,21.19,191300.0,7.3408,7.3477,7.3201,7.3236,191300.0
2008-07-25 13:40:00,21.19,21.19,21.12,21.14,126800.0,7.3236,7.3236,7.2994,7.3063,126800.0
2008-07-25 13:50:00,21.13,21.19,21.13,21.17,129200.0,7.3028,7.3236,7.3028,7.3166,129200.0
2008-07-25 14:00:00,21.18,21.2,21.17,21.19,183700.0,7.3201,7.327,7.3166,7.3236,183700.0
2008-07-25 14:10:00,21.18,21.19,21.16,21.16,111000.0,7.3201,7.3236,7.3132,7.3132,111000.0
2008-07-25 14:20:00,21.16,21.16,21.09,21.11,147400.0,7.3132,7.3132,7.289,7.2959,147400.0
2008-07-25 14:30:00,21.11,21.16,21.11,21.16,89800.0,7.2959,7.3132,7.2959,7.3132,89800.0
2008-07-25 14:40:00,21.16,21.18,21.13,21.18,188000.0,7.3132,7.3201,7.3028,7.3201,188000.0
2008-07-25 14:50:00,21.18,21.2,21.17,21.2,81600.0,7.3201,7.327,7.3166,7.327,81600.0
2008-07-25 15:00:00,21.2,21.2,21.11,21.13,158700.0,7.327,7.327,7.2959,7.3028,158700.0
2008-07-25 15:10:00,21.13,21.17,21.12,21.14,135400.0,7.3028,7.3166,7.2994,7.3063,135400.0
2008-07-25 15:20:00,21.14,21.17,21.13,21.15,130600.0,7.3063,7.3166,7.3028,7.3097,130600.0
2008-07-25 15:30:00,21.15,21.16,21.1,21.1,141000.0,7.3097,7.3132,7.2924,7.2924,141000.0
2008-07-25 15:40:00,21.11,21.13,21.04,21.07,425300.0,7.2959,7.3028,7.2717,7.2821,425300.0
2008-07-25 15:50:00,21.06,21.08,21.02,21.04,549300.0,7.2786,7.2855,7.2648,7.2717,549300.0
2008-07-28 09:30:00,21.14,21.15,20.81,20.85,467700.0,7.3063,7.3097,7.1922,7.206,467700.0
2008-07-28 09:40:00,20.84,20.97,20.81,20.9,201900.0,7.2026,7.2475,7.1922,7.2233,201900.0
2008-07-28 09:50:00,20.9,21.04,20.87,20.96,222500.0,7.2233,7.2717,7.213,7.2441,222500.0
2008-07-28 10:00:00,20.96,21.08,20.95,21.02,154400.0,7.2441,7.2855,7.2406,7.2648,154400.0
2008-07-28 10:10:00,21.02,21.19,20.95,21.18,230800.0,7.2648,7.3236,7.2406,7.3201,230800.0
2008-07-28 10:20:00,21.17,21.18,21.07,21.07,185600.0,7.3166,7.3201,7.2821,7.2821,185600.0
2008-07-28 10:30:00,21.07,21.1,21.02,21.05,95600.0,7.2821,7.2924,7.2648,7.2752,95600.0
2008-07-28 10:40:00,21.05,21.06,20.98,21.06,102400.0,7.2752,7.2786,7.251,7.2786,102400.0
2008-07-28 10:50:00,21.07,21.07,20.97,20.99,95100.0,7.2821,7.2821,7.2475,7.2544,95100.0
2008-07-28 11:00:00,20.99,21.05,20.97,21.04,88000.0,7.2544,7.2752,7.2475,7.2717,88000.0
2008-07-28 11:10:00,21.05,21.05,21.04,21.05,50100.0,7.2752,7.2752,7.2717,7.2752,50100.0
2008-07-28 11:20:00,21.04,21.05,21.02,21.03,93500.0,7.2717,7.2752,7.2648,7.2683,93500.0
2008-07-28 11:30:00,21.03,21.08,21.03,21.05,127600.0,7.2683,7.2855,7.2683,7.2752,127600.0
2008-07-28 11:40:00,21.06,21.06,20.99,20.99,98400.0,7.2786,7.2786,7.2544,7.2544,98400.0
2008-07-28 11:50:00,21.0,21.0,20.97,20.97,146700.0,7.2579,7.2579,7.2475,7.2475,146700.0
2008-07-28 12:00:00,20.98,20.98,20.93,20.95,139500.0,7.251,7.251,7.2337,7.2406,139500.0
2008-07-28 12:10:00,20.95,20.99,20.93,20.96,141100.0,7.2406,7.2544,7.2337,7.2441,141100.0
2008-07-28 12:20:00,20.96,21.01,20.94,21.0,180000.0,7.2441,7.2613,7.2372,7.2579,180000.0
2008-07-28 12:30:00,21.01,21.06,21.0,21.0,80600.0,7.2613,7.2786,7.2579,7.2579,80600.0
2008-07-28 12:40:00,21.0,21.01,20.9,20.91,175000.0,7.2579,7.2613,7.2233,7.2268,175000.0
2008-07-28 12:50:00,20.91,20.94,20.83,20.86,150800.0,7.2268,7.2372,7.1991,7.2095,150800.0
2008-07-28 13:00:00,20.86,20.94,20.84,20.87,223900.0,7.2095,7.2372,7.2026,7.213,223900.0
2008-07-28 13:10:00,20.88,20.96,20.87,20.94,169900.0,7.2164,7.2441,7.213,7.2372,169900.0
2008-07-28 13:20:00,20.94,20.99,20.92,20.95,116200.0,7.2372,7.2544,7.2302,7.2406,116200.0
2008-07-28 13:30:00,20.94,20.96,20.9,20.93,209400.0,7.2372,7.2441,7.2233,7.2337,209400.0
2008-07-28 13:40:00,20.94,20.95,20.93,20.95,113300.0,7.2372,7.2406,7.2337,7.2406,113300.0
2008-07-28 13:50:00,20.94,20.97,20.93,20.94,231800.0,7.2372,7.2475,7.2337,7.2372,231800.0
2008-07-28 14:00:00,20.95,20.96,20.93,20.95,148600.0,7.2406,7.2441,7.2337,7.2406,148600.0
2008-07-28 14:10:00,20.94,20.95,20.92,20.94,158000.0,7.2372,7.2406,7.2302,7.2372,158000.0
2008-07-28 14:20:00,20.93,20.95,20.92,20.95,115800.0,7.2337,7.2406,7.2302,7.2406,115800.0
2008-07-28 14:30:00,20.94,21.1,20.94,21.09,472100.0,7.2372,7.2924,7.2372,7.289,472100.0
2008-07-28 14:40:00,21.09,21.11,21.02,21.02,178900.0,7.289,7.2959,7.2648,7.2648,178900.0
2008-07-28 14:50:00,21.02,21.06,21.02,21.04,218200.0,7.2648,7.2786,7.2648,7.2717,218200.0
2008-07-28 15:00:00,21.03,21.06,21.03,21.06,142000.0,7.2683,7.2786,7.2683,7.2786,142000.0
2008-07-28 15:10:00,21.06,21.1,21.05,21.09,162400.0,7.2786,7.2924,7.2752,7.289,162400.0
2008-07-28 15:20:00,21.1,21.1,21.0,21.01,380900.0,7.2924,7.2924,7.2579,7.2613,380900.0
2008-07-28 15:30:00,21.0,21.05,20.96,20.96,235600.0,7.2579,7.2752,7.2441,7.2441,235600.0
2008-07-28 15:40:00,20.96,20.97,20.93,20.94,344200.0,7.2441,7.2475,7.2337,7.2372,344200.0
2008-07-28 15:50:00,20.94,20.97,20.9,20.9,748200.0,7.2372,7.2475,7.2233,7.2233,748200.0
2008-07-29 09:30:00,20.92,21.0,20.87,20.99,294200.0,7.2302,7.2579,7.213,7.2544,294200.0
2008-07-29 09:40:00,20.99,21.14,20.99,21.09,181900.0,7.2544,7.3063,7.2544,7.289,181900.0
2008-07-29 09:50:00,21.09,21.12,20.99,21.1,255900.0,7.289,7.2994,7.2544,7.2924,255900.0
2008-07-29 10:00:00,21.11,21.25,21.1,21.21,314600.0,7.2959,7.3443,7.2924,7.3305,314600.0
2008-07-29 10:10:00,21.22,21.26,21.21,21.21,216300.0,7.3339,7.3477,7.3305,7.3305,216300.0
2008-07-29 10:20:00,21.23,21.27,21.1,21.12,343800.0,7.3374,7.3512,7.2924,7.2994,343800.0
2008-07-29 10:30:00,21.12,21.3,21.12,21.29,186200.0,7.2994,7.3616,7.2994,7.3581,186200.0
2008-07-29 10:40:00,21.3,21.3,21.27,21.3,180600.0,7.3616,7.3616,7.3512,7.3616,180600.0
2008-07-29 10:50:00,21.29,21.3,21.15,21.16,274900.0,7.3581,7.3616,7.3097,7.3132,274900.0
2008-07-29 11:00:00,21.17,21.17,21.11,21.12,195000.0,7.3166,7.3166,7.2959,7.2994,195000.0
2008-07-29 11:10:00,21.11,21.17,21.1,21.17,161600.0,7.2959,7.3166,7.2924,7.3166,161600.0
2008-07-29 11:20:00,21.17,21.18,21.12,21.12,222000.0,7.3166,7.3201,7.2994,7.2994,222000.0
2008-07-29 11:30:00,21.12,21.21,21.12,21.2,285700.0,7.2994,7.3305,7.2994,7.327,285700.0
2008-07-29 11:40:00,21.21,21.25,21.17,21.23,185200.0,7.3305,7.3443,7.3166,7.3374,185200.0
2008-07-29 11:50:00,21.23,21.3,21.21,21.28,180300.0,7.3374,7.3616,7.3305,7.3547,180300.0
2008-07-29 12:00:00,21.27,21.3,21.22,21.23,185900.0,7.3512,7.3616,7.3339,7.3374,185900.0
2008-07-29 12:10:00,21.24,21.25,21.18,21.19,260500.0,7.3408,7.3443,7.3201,7.3236,260500.0
2008-07-29 12:20:00,21.18,21.2,21.15,21.16,163000.0,7.3201,7.327,7.3097,7.3132,163000.0
2008-07-29 12:30:00,21.16,21.16,21.12,21.12,115500.0,7.3132,7.3132,7.2994,7.2994,115500.0
2008-07-29 12:40:00,21.13,21.15,21.12,21.13,94600.0,7.3028,7.3097,7.2994,7.3028,94600.0
2008-07-29 12:50:00,21.13,21.18,21.11,21.17,154300.0,7.3028,7.3201,7.2959,7.3166,154300.0
2008-07-29 13:00:00,21.17,21.18,21.11,21.12,62100.0,7.3166,7.3201,7.2959,7.2994,62100.0
2008-07-29 13:10:00,21.12,21.22,21.11,21.22,175300.0,7.2994,7.3339,7.2959,7.3339,175300.0
2008-07-29 13:20:00,21.22,21.25,21.22,21.24,130700.0,7.3339,7.3443,7.3339,7.3408,130700.0
2008-07-29 13:30:00,21.24,21.25,21.23,21.24,113800.0,7.3408,7.3443,7.3374,7.3408,113800.0
2008-07-29 13:40:00,21.23,21.3,21.22,21.28,209500.0,7.3374,7.3616,7.3339,7.3547,209500.0
2008-07-29 13:50:00,21.29,21.3,21.28,21.29,103900.0,7.3581,7.3616,7.3547,7.3581,103900.0
2008-07-29 14:00:00,21.28,21.33,21.28,21.33,217600.0,7.3547,7.3719,7.3547,7.3719,217600.0
2008-07-29 14:10:00,21.33,21.35,21.32,21.34,171500.0,7.3719,7.3789,7.3685,7.3754,171500.0
2008-07-29 14:20:00,21.35,21.35,21.31,21.33,203600.0,7.3789,7.3789,7.365,7.3719,203600.0
2008-07-29 14:30:00,21.32,21.33,21.29,21.3,195000.0,7.3685,7.3719,7.3581,7.3616,195000.0
2008-07-29 14:40:00,21.3,21.31,21.21,21.25,420500.0,7.3616,7.365,7.3305,7.3443,420500.0
2008-07-29 14:50:00,21.25,21.29,21.24,21.29,146100.0,7.3443,7.3581,7.3408,7.3581,146100.0
2008-07-29 15:00:00,21.29,21.29,21.15,21.15,250200.0,7.3581,7.3581,7.3097,7.3097,250200.0
2008-07-29 15:10:00,21.15,21.2,21.11,21.17,313300.0,7.3097,7.327,7.2959,7.3166,313300.0
2008-07-29 15:20:00,21.17,21.3,21.16,21.3,275000.0,7.3166,7.3616,7.3132,7.3616,275000.0
2008-07-29 15:30:00,21.29,21.36,21.26,21.36,364400.0,7.3581,7.3823,7.3477,7.3823,364400.0
2008-07-29 15:40:00,21.36,21.41,21.36,21.4,1025400.0,7.3823,7.3996,7.3823,7.3961,1025400.0
2008-07-29 15:50:00,21.4,21.47,21.25,21.35,966400.0,7.3961,7.4203,7.3443,7.3789,966400.0
2008-07-30 09:30:00,21.3,21.62,21.28,21.62,420000.0,7.3616,7.4722,7.3547,7.4722,420000.0
2008-07-30 09:40:00,21.62,21.69,21.52,21.66,461100.0,7.4722,7.4964,7.4376,7.486,461100.0
2008-07-30 09:50:00,21.66,21.71,21.63,21.68,298100.0,7.486,7.5033,7.4756,7.4929,298100.0
2008-07-30 10:00:00,21.68,21.71,21.61,21.69,283900.0,7.4929,7.5033,7.4687,7.4964,283900.0
2008-07-30 10:10:00,21.7,21.78,21.69,21.71,504100.0,7.4998,7.5275,7.4964,7.5033,504100.0
2008-07-30 10:20:00,21.71,21.83,21.7,21.78,382100.0,7.5033,7.5447,7.4998,7.5275,382100.0
2008-07-30 10:30:00,21.79,21.86,21.78,21.78,335800.0,7.5309,7.5551,7.5275,7.5275,335800.0
2008-07-30 10:40:00,21.78,21.86,21.77,21.8,356200.0,7.5275,7.5551,7.524,7.5344,356200.0
2008-07-30 10:50:00,21.8,21.82,21.77,21.79,223100.0,7.5344,7.5413,7.524,7.5309,223100.0
2008-07-30 11:00:00,21.78,21.8,21.72,21.73,246500.0,7.5275,7.5344,7.5067,7.5102,246500.0
2008-07-30 11:10:00,21.74,21.78,21.71,21.73,219300.0,7.5136,7.5275,7.5033,7.5102,219300.0
2008-07-30 11:20:00,21.73,21.75,21.7,21.71,325500.0,7.5102,7.5171,7.4998,7.5033,325500.0
2008-07-30 11:30:00,21.71,21.72,21.6,21.66,302300.0,7.5033,7.5067,7.4653,7.486,302300.0
2008-07-30 11:40:00,21.66,21.68,21.56,21.57,311600.0,7.486,7.4929,7.4514,7.4549,311600.0
2008-07-30 11:50:00,21.57,21.58,21.44,21.49,316200.0,7.4549,7.4583,7.41,7.4272,316200.0
2008-07-30 12:00:00,21.49,21.53,21.47,21.47,207500.0,7.4272,7.4411,7.4203,7.4203,207500.0
2008-07-30 12:10:00,21.48,21.48,21.41,21.43,208900.0,7.4238,7.4238,7.3996,7.4065,208900.0
2008-07-30 12:20:00,21.43,21.49,21.42,21.49,256800.0,7.4065,7.4272,7.403,7.4272,256800.0
2008-07-30 12:30:00,21.49,21.49,21.36,21.37,271400.0,7.4272,7.4272,7.3823,7.3858,271400.0
2008-07-30 12:40:00,21.37,21.38,21.29,21.3,247600.0,7.3858,7.3892,7.3581,7.3616,247600.0
2008-07-30 12:50:00,21.3,21.3,21.19,21.22,399900.0,7.3616,7.3616,7.3236,7.3339,399900.0
2008-07-30 13:00:00,21.23,21.31,21.18,21.25,486200.0,7.3374,7.365,7.3201,7.3443,486200.0
2008-07-30 13:10:00,21.24,21.35,21.22,21.35,176300.0,7.3408,7.3789,7.3339,7.3789,176300.0
2008-07-30 13:20:00,21.34,21.45,21.34,21.4,190300.0,7.3754,7.4134,7.3754,7.3961,190300.0
2008-07-30 13:30:00,21.4,21.5,21.4,21.45,93500.0,7.3961,7.4307,7.3961,7.4134,93500.0
2008-07-30 13:40:00,21.45,21.5,21.42,21.46,122000.0,7.4134,7.4307,7.403,7.4169,122000.0
2008-07-30 13:50:00,21.46,21.47,21.37,21.46,137500.0,7.4169,7.4203,7.3858,7.4169,137500.0
2008-07-30 14:00:00,21.46,21.56,21.44,21.56,294600.0,7.4169,7.4514,7.41,7.4514,294600.0
2008-07-30 14:10:00,21.56,21.59,21.51,21.53,299100.0,7.4514,7.4618,7.4342,7.4411,299100.0
2008-07-30 14:20:00,21.53,21.58,21.47,21.58,319200.0,7.4411,7.4583,7.4203,7.4583,319200.0
2008-07-30 14:30:00,21.57,21.64,21.54,21.54,174700.0,7.4549,7.4791,7.4445,7.4445,174700.0
2008-07-30 14:40:00,21.55,21.57,21.49,21.5,430400.0,7.448,7.4549,7.4272,7.4307,430400.0
2008-07-30 14:50:00,21.49,21.5,21.44,21.46,195300.0,7.4272,7.4307,7.41,7.4169,195300.0
2008-07-30 15:00:00,21.46,21.5,21.38,21.39,237100.0,7.4169,7.4307,7.3892,7.3927,237100.0
2008-07-30 15:10:00,21.38,21.39,21.26,21.32,332400.0,7.3892,7.3927,7.3477,7.3685,332400.0
2008-07-30 15:20:00,21.31,21.47,21.31,21.47,339100.0,7.365,7.4203,7.365,7.4203,339100.0
2008-07-30 15:30:00,21.46,21.58,21.42,21.57,519100.0,7.4169,7.4583,7.403,7.4549,519100.0
2008-07-30 15:40:00,21.57,21.68,21.57,21.6,832800.0,7.4549,7.4929,7.4549,7.4653,832800.0
2008-07-30 15:50:00,21.6,21.74,21.55,21.68,1083200.0,7.4653,7.5136,7.448,7.4929,1083200.0
2008-07-31 09:30:00,21.09,21.47,20.8,20.81,1339800.0,7.289,7.4203,7.1888,7.1922,1339800.0
2008-07-31 09:40:00,20.81,20.94,20.79,20.84,963600.0,7.1922,7.2372,7.1853,7.2026,963600.0
2008-07-31 09:50:00,20.85,21.0,20.82,20.97,415400.0,7.206,7.2579,7.1957,7.2475,415400.0
2008-07-31 10:00:00,20.96,20.97,20.83,20.84,430600.0,7.2441,7.2475,7.1991,7.2026,430600.0
2008-07-31 10:10:00,20.83,20.88,20.71,20.71,606000.0,7.1991,7.2164,7.1577,7.1577,606000.0
2008-07-31 10:20:00,20.72,20.86,20.71,20.75,534800.0,7.1611,7.2095,7.1577,7.1715,534800.0
2008-07-31 10:30:00,20.74,20.77,20.61,20.64,537400.0,7.168,7.1784,7.1231,7.1335,537400.0
2008-07-31 10:40:00,20.63,20.64,20.48,20.56,655300.0,7.13,7.1335,7.0782,7.1058,655300.0
2008-07-31 10:50:00,20.56,20.56,20.45,20.46,548000.0,7.1058,7.1058,7.0678,7.0713,548000.0
2008-07-31 11:00:00,20.46,20.51,20.46,20.51,993000.0,7.0713,7.0885,7.0713,7.0885,993000.0
2008-07-31 11:10:00,20.5,20.54,20.46,20.49,433600.0,7.0851,7.0989,7.0713,7.0816,433600.0
2008-07-31 11:20:00,20.49,20.5,20.34,20.4,810500.0,7.0816,7.0851,7.0298,7.0505,810500.0
2008-07-31 11:30:00,20.4,20.53,20.36,20.47,382800.0,7.0505,7.0954,7.0367,7.0747,382800.0
2008-07-31 11:40:00,20.47,20.54,20.46,20.48,534600.0,7.0747,7.0989,7.0713,7.0782,534600.0
2008-07-31 11:50:00,20.48,20.5,20.39,20.39,418400.0,7.0782,7.0851,7.0471,7.0471,418400.0
2008-07-31 12:00:00,20.39,20.4,20.33,20.34,399600.0,7.0471,7.0505,7.0263,7.0298,399600.0
2008-07-31 12:10:00,20.34,20.34,20.27,20.29,494900.0,7.0298,7.0298,7.0056,7.0125,494900.0
2008-07-31 12:20:00,20.28,20.34,20.24,20.27,655500.0,7.009,7.0298,6.9952,7.0056,655500.0
2008-07-31 12:30:00,20.28,20.33,20.27,20.33,509300.0,7.009,7.0263,7.0056,7.0263,509300.0
2008-07-31 12:40:00,20.33,20.35,20.29,20.33,373300.0,7.0263,7.0332,7.0125,7.0263,373300.0
2008-07-31 12:50:00,20.32,20.39,20.29,20.3,365400.0,7.0229,7.0471,7.0125,7.016,365400.0
2008-07-31 13:00:00,20.3,20.46,20.3,20.45,418700.0,7.016,7.0713,7.016,7.0678,418700.0
2008-07-31 13:10:00,20.46,20.52,20.43,20.51,637200.0,7.0713,7.092,7.0609,7.0885,637200.0
2008-07-31 13:20:00,20.51,20.52,20.25,20.49,333500.0,7.0885,7.092,6.9987,7.0816,333500.0
2008-07-31 13:30:00,20.49,20.49,20.42,20.49,288700.0,7.0816,7.0816,7.0574,7.0816,288700.0
2008-07-31 13:40:00,20.49,20.5,20.45,20.46,251300.0,7.0816,7.0851,7.0678,7.0713,251300.0
2008-07-31 13:50:00,20.47,20.47,20.3,20.35,406800.0,7.0747,7.0747,7.016,7.0332,406800.0
2008-07-31 14:00:00,20.35,20.38,20.32,20.34,393100.0,7.0332,7.0436,7.0229,7.0298,393100.0
2008-07-31 14:10:00,20.34,20.56,20.34,20.53,914900.0,7.0298,7.1058,7.0298,7.0954,914900.0
2008-07-31 14:20:00,20.54,20.58,20.41,20.42,412400.0,7.0989,7.1127,7.054,7.0574,412400.0
2008-07-31 14:30:00,20.42,20.58,20.39,20.52,274200.0,7.0574,7.1127,7.0471,7.092,274200.0
2008-07-31 14:40:00,20.52,20.54,20.46,20.53,425900.0,7.092,7.0989,7.0713,7.0954,425900.0
2008-07-31 14:50:00,20.54,20.54,20.43,20.47,469900.0,7.0989,7.0989,7.0609,7.0747,469900.0
2008-07-31 15:00:00,20.48,20.57,20.47,20.56,448100.0,7.0782,7.1093,7.0747,7.1058,448100.0
2008-07-31 15:10:00,20.56,20.61,20.55,20.6,590800.0,7.1058,7.1231,7.1024,7.1196,590800.0
2008-07-31 15:20:00,20.6,20.68,20.5,20.55,433500.0,7.1196,7.1473,7.0851,7.1024,433500.0
2008-07-31 15:30:00,20.55,20.57,20.45,20.49,507600.0,7.1024,7.1093,7.0678,7.0816,507600.0
2008-07-31 15:40:00,20.49,20.57,20.44,20.44,1143800.0,7.0816,7.1093,7.0643,7.0643,1143800.0
2008-07-31 15:50:00,20.44,20.45,20.1,20.23,2685800.0,7.0643,7.0678,6.9468,6.9918,2685800.0
2008-08-01 09:30:00,20.54,20.78,20.54,20.7,732900.0,7.0989,7.1819,7.0989,7.1542,732900.0
2008-08-01 09:40:00,20.7,20.77,20.7,20.73,488200.0,7.1542,7.1784,7.1542,7.1646,488200.0
2008-08-01 09:50:00,20.72,20.74,20.6,20.68,988800.0,7.1611,7.168,7.1196,7.1473,988800.0
2008-08-01 10:00:00,20.69,20.73,20.5,20.53,377300.0,7.1507,7.1646,7.0851,7.0954,377300.0
2008-08-01 10:10:00,20.53,20.61,20.5,20.5,274500.0,7.0954,7.1231,7.0851,7.0851,274500.0
2008-08-01 10:20:00,20.51,20.54,20.46,20.47,433200.0,7.0885,7.0989,7.0713,7.0747,433200.0
2008-08-01 10:30:00,20.47,20.59,20.46,20.57,274400.0,7.0747,7.1162,7.0713,7.1093,274400.0
2008-08-01 10:40:00,20.56,20.62,20.52,20.61,210500.0,7.1058,7.1266,7.092,7.1231,210500.0
2008-08-01 10:50:00,20.61,20.62,20.5,20.51,173600.0,7.1231,7.1266,7.0851,7.0885,173600.0
2008-08-01 11:00:00,20.51,20.54,20.5,20.53,346900.0,7.0885,7.0989,7.0851,7.0954,346900.0
2008-08-01 11:10:00,20.53,20.58,20.53,20.58,355300.0,7.0954,7.1127,7.0954,7.1127,355300.0
2008-08-01 11:20:00,20.57,20.64,20.57,20.61,353100.0,7.1093,7.1335,7.1093,7.1231,353100.0
2008-08-01 11:30:00,20.6,20.65,20.59,20.6,150200.0,7.1196,7.1369,7.1162,7.1196,150200.0
2008-08-01 11:40:00,20.59,20.63,20.59,20.61,120100.0,7.1162,7.13,7.1162,7.1231,120100.0
2008-08-01 11:50:00,20.62,20.64,20.6,20.6,122700.0,7.1266,7.1335,7.1196,7.1196,122700.0
2008-08-01 12:00:00,20.6,20.65,20.56,20.63,252300.0,7.1196,7.1369,7.1058,7.13,252300.0
2008-08-01 12:10:00,20.63,20.65,20.61,20.61,96000.0,7.13,7.1369,7.1231,7.1231,96000.0
2008-08-01 12:20:00,20.61,20.64,20.6,20.61,267300.0,7.1231,7.1335,7.1196,7.1231,267300.0
2008-08-01 12:30:00,20.62,20.65,20.6,20.64,171200.0,7.1266,7.1369,7.1196,7.1335,171200.0
2008-08-01 12:40:00,20.65,20.71,20.64,20.7,96100.0,7.1369,7.1577,7.1335,7.1542,96100.0
2008-08-01 12:50:00,20.69,20.72,20.64,20.67,426200.0,7.1507,7.1611,7.1335,7.1438,426200.0
2008-08-01 13:00:00,20.67,20.7,20.67,20.67,186500.0,7.1438,7.1542,7.1438,7.1438,186500.0
2008-08-01 13:10:00,20.67,20.73,20.67,20.73,244300.0,7.1438,7.1646,7.1438,7.1646,244300.0
2008-08-01 13:20:00,20.72,20.75,20.7,20.75,242400.0,7.1611,7.1715,7.1542,7.1715,242400.0
2008-08-01 13:30:00,20.75,20.76,20.72,20.74,231600.0,7.1715,7.1749,7.1611,7.168,231600.0
2008-08-01 13:40:00,20.74,20.8,20.74,20.79,232000.0,7.168,7.1888,7.168,7.1853,232000.0
2008-08-01 13:50:00,20.8,20.85,20.74,20.81,224000.0,7.1888,7.206,7.168,7.1922,224000.0
2008-08-01 14:00:00,20.81,20.82,20.7,20.73,173800.0,7.1922,7.1957,7.1542,7.1646,173800.0
2008-08-01 14:10:00,20.73,20.78,20.73,20.77,192200.0,7.1646,7.1819,7.1646,7.1784,192200.0
2008-08-01 14:20:00,20.76,20.8,20.74,20.8,263000.0,7.1749,7.1888,7.168,7.1888,263000.0
2008-08-01 14:30:00,20.79,20.8,20.78,20.8,115900.0,7.1853,7.1888,7.1819,7.1888,115900.0
2008-08-01 14:40:00,20.79,20.88,20.79,20.88,298800.0,7.1853,7.2164,7.1853,7.2164,298800.0
2008-08-01 14:50:00,20.88,20.89,20.85,20.87,111400.0,7.2164,7.2199,7.206,7.213,111400.0
2008-08-01 15:00:00,20.88,20.9,20.86,20.89,431900.0,7.2164,7.2233,7.2095,7.2199,431900.0
2008-08-01 15:10:00,20.9,20.92,20.87,20.92,299900.0,7.2233,7.2302,7.213,7.2302,299900.0
2008-08-01 15:20:00,20.91,20.92,20.89,20.89,247100.0,7.2268,7.2302,7.2199,7.2199,247100.0
2008-08-01 15:30:00,20.89,20.95,20.89,20.95,511700.0,7.2199,7.2406,7.2199,7.2406,511700.0
2008-08-01 15:40:00,20.94,20.97,20.93,20.95,734200.0,7.2372,7.2475,7.2337,7.2406,734200.0
2008-08-01 15:50:00,20.95,20.98,20.87,20.9,1395200.0,7.2406,7.251,7.213,7.2233,1395200.0
2008-08-04 09:30:00,20.95,21.06,20.85,21.01,511800.0,7.2406,7.2786,7.206,7.2613,511800.0
2008-08-04 09:40:00,20.99,21.04,20.93,21.0,311100.0,7.2544,7.2717,7.2337,7.2579,311100.0
2008-08-04 09:50:00,21.0,21.02,20.99,21.01,360300.0,7.2579,7.2648,7.2544,7.2613,360300.0
2008-08-04 10:00:00,21.01,21.05,20.98,20.99,254200.0,7.2613,7.2752,7.251,7.2544,254200.0
2008-08-04 10:10:00,20.99,21.06,20.98,21.0,623700.0,7.2544,7.2786,7.251,7.2579,623700.0
2008-08-04 10:20:00,21.0,21.02,20.95,20.95,263000.0,7.2579,7.2648,7.2406,7.2406,263000.0
2008-08-04 10:30:00,20.95,21.01,20.94,20.98,203200.0,7.2406,7.2613,7.2372,7.251,203200.0
2008-08-04 10:40:00,20.99,21.01,20.97,20.98,133500.0,7.2544,7.2613,7.2475,7.251,133500.0
2008-08-04 10:50:00,20.98,21.0,20.94,21.0,145600.0,7.251,7.2579,7.2372,7.2579,145600.0
2008-08-04 11:00:00,21.0,21.01,20.96,20.97,113700.0,7.2579,7.2613,7.2441,7.2475,113700.0
2008-08-04 11:10:00,20.97,20.97,20.88,20.9,298500.0,7.2475,7.2475,7.2164,7.2233,298500.0
2008-08-04 11:20:00,20.91,21.05,20.85,20.85,192700.0,7.2268,7.2752,7.206,7.206,192700.0
2008-08-04 11:30:00,20.85,20.96,20.8,20.96,303600.0,7.206,7.2441,7.1888,7.2441,303600.0
2008-08-04 11:40:00,20.96,20.98,20.88,20.94,229300.0,7.2441,7.251,7.2164,7.2372,229300.0
2008-08-04 11:50:00,20.93,20.99,20.89,20.97,318500.0,7.2337,7.2544,7.2199,7.2475,318500.0
2008-08-04 12:00:00,20.98,20.99,20.96,20.98,137300.0,7.251,7.2544,7.2441,7.251,137300.0
2008-08-04 12:10:00,20.98,21.0,20.97,20.99,134100.0,7.251,7.2579,7.2475,7.2544,134100.0
2008-08-04 12:20:00,20.99,21.06,20.98,21.03,272700.0,7.2544,7.2786,7.251,7.2683,272700.0
2008-08-04 12:30:00,21.02,21.06,21.0,21.03,128100.0,7.2648,7.2786,7.2579,7.2683,128100.0
2008-08-04 12:40:00,21.03,21.05,21.02,21.04,109200.0,7.2683,7.2752,7.2648,7.2717,109200.0
2008-08-04 12:50:00,21.05,21.05,21.03,21.03,157400.0,7.2752,7.2752,7.2683,7.2683,157400.0
2008-08-04 13:00:00,21.03,21.04,21.0,21.0,175600.0,7.2683,7.2717,7.2579,7.2579,175600.0
2008-08-04 13:10:00,21.0,21.02,20.99,21.0,170300.0,7.2579,7.2648,7.2544,7.2579,170300.0
2008-08-04 13:20:00,21.0,21.0,20.97,20.99,129200.0,7.2579,7.2579,7.2475,7.2544,129200.0
2008-08-04 13:30:00,20.98,20.99,20.98,20.99,87000.0,7.251,7.2544,7.251,7.2544,87000.0
2008-08-04 13:40:00,20.99,21.0,20.98,21.0,129100.0,7.2544,7.2579,7.251,7.2579,129100.0
2008-08-04 13:50:00,21.0,21.02,20.99,21.02,104300.0,7.2579,7.2648,7.2544,7.2648,104300.0
2008-08-04 14:00:00,21.02,21.02,21.0,21.0,91800.0,7.2648,7.2648,7.2579,7.2579,91800.0
2008-08-04 14:10:00,21.0,21.01,21.0,21.01,63500.0,7.2579,7.2613,7.2579,7.2613,63500.0
2008-08-04 14:20:00,21.01,21.04,21.0,21.03,189700.0,7.2613,7.2717,7.2579,7.2683,189700.0
2008-08-04 14:30:00,21.03,21.04,21.02,21.03,72400.0,7.2683,7.2717,7.2648,7.2683,72400.0
2008-08-04 14:40:00,21.02,21.08,21.02,21.04,254000.0,7.2648,7.2855,7.2648,7.2717,254000.0
2008-08-04 14:50:00,21.05,21.08,21.04,21.08,172100.0,7.2752,7.2855,7.2717,7.2855,172100.0
2008-08-04 15:00:00,21.08,21.1,21.06,21.09,252300.0,7.2855,7.2924,7.2786,7.289,252300.0
2008-08-04 15:10:00,21.1,21.1,21.07,21.1,219900.0,7.2924,7.2924,7.2821,7.2924,219900.0
2008-08-04 15:20:00,21.1,21.14,21.09,21.12,359500.0,7.2924,7.3063,7.289,7.2994,359500.0
2008-08-04 15:30:00,21.12,21.13,21.07,21.07,331100.0,7.2994,7.3028,7.2821,7.2821,331100.0
2008-08-04 15:40:00,21.07,21.08,21.01,21.02,734600.0,7.2821,7.2855,7.2613,7.2648,734600.0
2008-08-04 15:50:00,21.02,21.11,21.02,21.07,934800.0,7.2648,7.2959,7.2648,7.2821,934800.0
2008-08-05 09:30:00,21.1,21.1,20.75,20.92,604400.0,7.2924,7.2924,7.1715,7.2302,604400.0
2008-08-05 09:40:00,20.92,20.96,20.88,20.88,276500.0,7.2302,7.2441,7.2164,7.2164,276500.0
2008-08-05 09:50:00,20.89,20.91,20.78,20.89,207200.0,7.2199,7.2268,7.1819,7.2199,207200.0
2008-08-05 10:00:00,20.88,20.96,20.87,20.94,123200.0,7.2164,7.2441,7.213,7.2372,123200.0
2008-08-05 10:10:00,20.95,21.02,20.89,20.94,371600.0,7.2406,7.2648,7.2199,7.2372,371600.0
2008-08-05 10:20:00,20.95,20.95,20.82,20.84,219600.0,7.2406,7.2406,7.1957,7.2026,219600.0
2008-08-05 10:30:00,20.84,20.85,20.76,20.76,211000.0,7.2026,7.206,7.1749,7.1749,211000.0
2008-08-05 10:40:00,20.75,20.82,20.75,20.82,307000.0,7.1715,7.1957,7.1715,7.1957,307000.0
2008-08-05 10:50:00,20.82,20.83,20.73,20.8,346900.0,7.1957,7.1991,7.1646,7.1888,346900.0
2008-08-05 11:00:00,20.8,20.81,20.77,20.78,266600.0,7.1888,7.1922,7.1784,7.1819,266600.0
2008-08-05 11:10:00,20.78,20.81,20.77,20.81,129600.0,7.1819,7.1922,7.1784,7.1922,129600.0
2008-08-05 11:20:00,20.81,20.81,20.78,20.78,114900.0,7.1922,7.1922,7.1819,7.1819,114900.0
2008-08-05 11:30:00,20.78,20.85,20.78,20.85,266600.0,7.1819,7.206,7.1819,7.206,266600.0
2008-08-05 11:40:00,20.85,21.0,20.84,21.0,270400.0,7.206,7.2579,7.2026,7.2579,270400.0
2008-08-05 11:50:00,21.0,21.02,20.97,20.99,264900.0,7.2579,7.2648,7.2475,7.2544,264900.0
2008-08-05 12:00:00,20.99,20.99,20.93,20.94,142900.0,7.2544,7.2544,7.2337,7.2372,142900.0
2008-08-05 12:10:00,20.95,20.98,20.94,20.96,119800.0,7.2406,7.251,7.2372,7.2441,119800.0
2008-08-05 12:20:00,20.96,20.97,20.94,20.94,113900.0,7.2441,7.2475,7.2372,7.2372,113900.0
2008-08-05 12:30:00,20.94,20.97,20.92,20.96,156600.0,7.2372,7.2475,7.2302,7.2441,156600.0
2008-08-05 12:40:00,20.97,20.98,20.96,20.98,99800.0,7.2475,7.251,7.2441,7.251,99800.0
2008-08-05 12:50:00,20.99,21.02,20.97,20.97,397100.0,7.2544,7.2648,7.2475,7.2475,397100.0
2008-08-05 13:00:00,20.98,21.05,20.96,21.03,188000.0,7.251,7.2752,7.2441,7.2683,188000.0
2008-08-05 13:10:00,21.03,21.07,21.03,21.06,119700.0,7.2683,7.2821,7.2683,7.2786,119700.0
2008-08-05 13:20:00,21.06,21.15,21.05,21.14,258200.0,7.2786,7.3097,7.2752,7.3063,258200.0
2008-08-05 13:30:00,21.15,21.18,21.14,21.15,192600.0,7.3097,7.3201,7.3063,7.3097,192600.0
2008-08-05 13:40:00,21.15,21.2,21.0,21.18,229300.0,7.3097,7.327,7.2579,7.3201,229300.0
2008-08-05 13:50:00,21.18,21.24,21.17,21.21,330700.0,7.3201,7.3408,7.3166,7.3305,330700.0
2008-08-05 14:00:00,21.21,21.28,21.2,21.28,259300.0,7.3305,7.3547,7.327,7.3547,259300.0
2008-08-05 14:10:00,21.28,21.41,21.21,21.3,457500.0,7.3547,7.3996,7.3305,7.3616,457500.0
2008-08-05 14:20:00,21.3,21.35,21.27,21.34,285600.0,7.3616,7.3789,7.3512,7.3754,285600.0
2008-08-05 14:30:00,21.33,21.35,21.3,21.31,166300.0,7.3719,7.3789,7.3616,7.365,166300.0
2008-08-05 14:40:00,21.31,21.39,21.31,21.37,208400.0,7.365,7.3927,7.365,7.3858,208400.0
2008-08-05 14:50:00,21.37,21.37,21.33,21.35,201500.0,7.3858,7.3858,7.3719,7.3789,201500.0
2008-08-05 15:00:00,21.35,21.37,21.3,21.33,329200.0,7.3789,7.3858,7.3616,7.3719,329200.0
2008-08-05 15:10:00,21.33,21.34,21.17,21.31,219300.0,7.3719,7.3754,7.3166,7.365,219300.0
2008-08-05 15:20:00,21.31,21.31,21.25,21.29,328000.0,7.365,7.365,7.3443,7.3581,328000.0
2008-08-05 15:30:00,21.29,21.34,21.28,21.32,288400.0,7.3581,7.3754,7.3547,7.3685,288400.0
2008-08-05 15:40:00,21.31,21.38,21.3,21.34,687500.0,7.365,7.3892,7.3616,7.3754,687500.0
2008-08-05 15:50:00,21.35,21.36,21.3,21.35,689400.0,7.3789,7.3823,7.3616,7.3789,689400.0
2008-08-06 09:30:00,21.08,21.34,21.08,21.3,393600.0,7.2855,7.3754,7.2855,7.3616,393600.0
2008-08-06 09:40:00,21.3,21.47,21.3,21.46,495500.0,7.3616,7.4203,7.3616,7.4169,495500.0
2008-08-06 09:50:00,21.46,21.46,21.34,21.35,374200.0,7.4169,7.4169,7.3754,7.3789,374200.0
2008-08-06 10:00:00,21.35,21.41,21.35,21.37,190300.0,7.3789,7.3996,7.3789,7.3858,190300.0
2008-08-06 10:10:00,21.37,21.37,21.28,21.28,283900.0,7.3858,7.3858,7.3547,7.3547,283900.0
2008-08-06 10:20:00,21.28,21.33,21.25,21.25,181800.0,7.3547,7.3719,7.3443,7.3443,181800.0
2008-08-06 10:30:00,21.25,21.28,21.19,21.2,255400.0,7.3443,7.3547,7.3236,7.327,255400.0
2008-08-06 10:40:00,21.2,21.21,21.14,21.16,211200.0,7.327,7.3305,7.3063,7.3132,211200.0
2008-08-06 10:50:00,21.15,21.16,21.08,21.08,232900.0,7.3097,7.3132,7.2855,7.2855,232900.0
2008-08-06 11:00:00,21.08,21.1,21.07,21.1,179500.0,7.2855,7.2924,7.2821,7.2924,179500.0
2008-08-06 11:10:00,21.09,21.14,21.09,21.1,310100.0,7.289,7.3063,7.289,7.2924,310100.0
2008-08-06 11:20:00,21.11,21.11,21.04,21.04,304100.0,7.2959,7.2959,7.2717,7.2717,304100.0
2008-08-06 11:30:00,21.04,21.07,21.02,21.03,244200.0,7.2717,7.2821,7.2648,7.2683,244200.0
2008-08-06 11:40:00,21.03,21.08,21.02,21.08,335400.0,7.2683,7.2855,7.2648,7.2855,335400.0
2008-08-06 11:50:00,21.07,21.08,21.03,21.03,571800.0,7.2821,7.2855,7.2683,7.2683,571800.0
2008-08-06 12:00:00,21.03,21.04,20.99,21.02,414400.0,7.2683,7.2717,7.2544,7.2648,414400.0
2008-08-06 12:10:00,21.01,21.1,20.99,21.0,332200.0,7.2613,7.2924,7.2544,7.2579,332200.0
2008-08-06 12:20:00,20.99,21.01,20.99,21.0,335400.0,7.2544,7.2613,7.2544,7.2579,335400.0
2008-08-06 12:30:00,20.99,21.0,20.99,21.0,147700.0,7.2544,7.2579,7.2544,7.2579,147700.0
2008-08-06 12:40:00,20.99,21.13,20.99,21.11,535400.0,7.2544,7.3028,7.2544,7.2959,535400.0
2008-08-06 12:50:00,21.11,21.13,21.06,21.12,208700.0,7.2959,7.3028,7.2786,7.2994,208700.0
2008-08-06 13:00:00,21.12,21.15,21.09,21.13,271200.0,7.2994,7.3097,7.289,7.3028,271200.0
2008-08-06 13:10:00,21.12,21.15,21.11,21.15,184200.0,7.2994,7.3097,7.2959,7.3097,184200.0
2008-08-06 13:20:00,21.14,21.17,21.13,21.16,181000.0,7.3063,7.3166,7.3028,7.3132,181000.0
2008-08-06 13:30:00,21.15,21.16,21.08,21.14,304300.0,7.3097,7.3132,7.2855,7.3063,304300.0
2008-08-06 13:40:00,21.13,21.18,21.13,21.18,131900.0,7.3028,7.3201,7.3028,7.3201,131900.0
2008-08-06 13:50:00,21.17,21.18,21.05,21.05,282600.0,7.3166,7.3201,7.2752,7.2752,282600.0
2008-08-06 14:00:00,21.05,21.08,21.02,21.02,247300.0,7.2752,7.2855,7.2648,7.2648,247300.0
2008-08-06 14:10:00,21.01,21.12,20.99,21.08,244500.0,7.2613,7.2994,7.2544,7.2855,244500.0
2008-08-06 14:20:00,21.08,21.1,20.99,21.01,267600.0,7.2855,7.2924,7.2544,7.2613,267600.0
2008-08-06 14:30:00,21.0,21.01,20.99,21.0,185800.0,7.2579,7.2613,7.2544,7.2579,185800.0
2008-08-06 14:40:00,20.99,21.0,20.99,21.0,258900.0,7.2544,7.2579,7.2544,7.2579,258900.0
2008-08-06 14:50:00,20.99,21.01,20.99,20.99,237400.0,7.2544,7.2613,7.2544,7.2544,237400.0
2008-08-06 15:00:00,21.0,21.1,20.99,21.1,579200.0,7.2579,7.2924,7.2544,7.2924,579200.0
2008-08-06 15:10:00,21.09,21.12,21.05,21.08,608400.0,7.289,7.2994,7.2752,7.2855,608400.0
2008-08-06 15:20:00,21.08,21.13,21.05,21.12,445900.0,7.2855,7.3028,7.2752,7.2994,445900.0
2008-08-06 15:30:00,21.12,21.2,21.1,21.16,756400.0,7.2994,7.327,7.2924,7.3132,756400.0
2008-08-06 15:40:00,21.16,21.25,21.15,21.25,746200.0,7.3132,7.3443,7.3097,7.3443,746200.0
2008-08-06 15:50:00,21.25,21.31,21.19,21.25,1431300.0,7.3443,7.365,7.3236,7.3443,1431300.0
2008-08-07 09:30:00,21.15,21.35,21.03,21.24,620800.0,7.3097,7.3789,7.2683,7.3408,620800.0
2008-08-07 09:40:00,21.23,21.28,21.18,21.25,294300.0,7.3374,7.3547,7.3201,7.3443,294300.0
2008-08-07 09:50:00,21.25,21.27,21.18,21.19,283200.0,7.3443,7.3512,7.3201,7.3236,283200.0
2008-08-07 10:00:00,21.2,21.32,21.19,21.23,324100.0,7.327,7.3685,7.3236,7.3374,324100.0
2008-08-07 10:10:00,21.24,21.25,21.16,21.16,314800.0,7.3408,7.3443,7.3132,7.3132,314800.0
2008-08-07 10:20:00,21.17,21.2,21.14,21.17,219600.0,7.3166,7.327,7.3063,7.3166,219600.0
2008-08-07 10:30:00,21.18,21.25,21.17,21.2,331400.0,7.3201,7.3443,7.3166,7.327,331400.0
2008-08-07 10:40:00,21.19,21.2,21.14,21.17,182500.0,7.3236,7.327,7.3063,7.3166,182500.0
2008-08-07 10:50:00,21.17,21.21,21.16,21.21,111500.0,7.3166,7.3305,7.3132,7.3305,111500.0
2008-08-07 11:00:00,21.21,21.21,21.14,21.17,150600.0,7.3305,7.3305,7.3063,7.3166,150600.0
2008-08-07 11:10:00,21.17,21.18,21.15,21.17,111000.0,7.3166,7.3201,7.3097,7.3166,111000.0
2008-08-07 11:20:00,21.17,21.18,21.13,21.14,118200.0,7.3166,7.3201,7.3028,7.3063,118200.0
2008-08-07 11:30:00,21.14,21.18,21.13,21.14,308000.0,7.3063,7.3201,7.3028,7.3063,308000.0
2008-08-07 11:40:00,21.14,21.15,21.03,21.09,397000.0,7.3063,7.3097,7.2683,7.289,397000.0
2008-08-07 11:50:00,21.09,21.1,21.01,21.01,129300.0,7.289,7.2924,7.2613,7.2613,129300.0
2008-08-07 12:00:00,21.02,21.03,20.98,21.0,194000.0,7.2648,7.2683,7.251,7.2579,194000.0
2008-08-07 12:10:00,21.01,21.03,20.97,21.02,184200.0,7.2613,7.2683,7.2475,7.2648,184200.0
2008-08-07 12:20:00,21.01,21.04,21.0,21.0,188700.0,7.2613,7.2717,7.2579,7.2579,188700.0
2008-08-07 12:30:00,21.0,21.03,21.0,21.0,125100.0,7.2579,7.2683,7.2579,7.2579,125100.0
2008-08-07 12:40:00,21.0,21.05,21.0,21.05,219800.0,7.2579,7.2752,7.2579,7.2752,219800.0
2008-08-07 12:50:00,21.05,21.05,21.02,21.04,105900.0,7.2752,7.2752,7.2648,7.2717,105900.0
2008-08-07 13:00:00,21.05,21.05,20.94,20.96,384800.0,7.2752,7.2752,7.2372,7.2441,384800.0
2008-08-07 13:10:00,20.97,21.05,20.92,20.92,261300.0,7.2475,7.2752,7.2302,7.2302,261300.0
2008-08-07 13:20:00,20.92,20.98,20.91,20.96,153700.0,7.2302,7.251,7.2268,7.2441,153700.0
2008-08-07 13:30:00,20.96,21.14,20.95,21.11,677700.0,7.2441,7.3063,7.2406,7.2959,677700.0
2008-08-07 13:40:00,21.1,21.16,21.08,21.11,183900.0,7.2924,7.3132,7.2855,7.2959,183900.0
2008-08-07 13:50:00,21.12,21.12,21.0,21.08,159700.0,7.2994,7.2994,7.2579,7.2855,159700.0
2008-08-07 14:00:00,21.07,21.09,21.04,21.04,166500.0,7.2821,7.289,7.2717,7.2717,166500.0
2008-08-07 14:10:00,21.03,21.06,21.01,21.03,165700.0,7.2683,7.2786,7.2613,7.2683,165700.0
2008-08-07 14:20:00,21.04,21.04,21.02,21.02,114100.0,7.2717,7.2717,7.2648,7.2648,114100.0
2008-08-07 14:30:00,21.03,21.04,21.0,21.01,102400.0,7.2683,7.2717,7.2579,7.2613,102400.0
2008-08-07 14:40:00,21.0,21.01,20.96,20.97,160800.0,7.2579,7.2613,7.2441,7.2475,160800.0
2008-08-07 14:50:00,20.98,21.02,20.95,20.96,179100.0,7.251,7.2648,7.2406,7.2441,179100.0
2008-08-07 15:00:00,20.96,20.99,20.93,20.99,301300.0,7.2441,7.2544,7.2337,7.2544,301300.0
2008-08-07 15:10:00,20.99,20.99,20.97,20.97,89700.0,7.2544,7.2544,7.2475,7.2475,89700.0
2008-08-07 15:20:00,20.97,20.99,20.97,20.98,113100.0,7.2475,7.2544,7.2475,7.251,113100.0
2008-08-07 15:30:00,20.98,20.99,20.89,20.9,724700.0,7.251,7.2544,7.2199,7.2233,724700.0
2008-08-07 15:40:00,20.9,20.94,20.85,20.86,536400.0,7.2233,7.2372,7.206,7.2095,536400.0
2008-08-07 15:50:00,20.87,20.92,20.86,20.9,815400.0,7.213,7.2302,7.2095,7.2233,815400.0
2008-08-08 09:30:00,20.75,20.87,20.67,20.82,438600.0,7.1715,7.213,7.1438,7.1957,438600.0
2008-08-08 09:40:00,20.83,20.84,20.7,20.73,318400.0,7.1991,7.2026,7.1542,7.1646,318400.0
2008-08-08 09:50:00,20.73,20.79,20.72,20.78,258200.0,7.1646,7.1853,7.1611,7.1819,258200.0
2008-08-08 10:00:00,20.77,20.83,20.76,20.78,375100.0,7.1784,7.1991,7.1749,7.1819,375100.0
2008-08-08 10:10:00,20.78,20.88,20.76,20.79,338700.0,7.1819,7.2164,7.1749,7.1853,338700.0
2008-08-08 10:20:00,20.79,20.86,20.72,20.78,455600.0,7.1853,7.2095,7.1611,7.1819,455600.0
2008-08-08 10:30:00,20.79,20.82,20.75,20.77,219200.0,7.1853,7.1957,7.1715,7.1784,219200.0
2008-08-08 10:40:00,20.77,20.78,20.74,20.74,165200.0,7.1784,7.1819,7.168,7.168,165200.0
2008-08-08 10:50:00,20.75,20.76,20.73,20.74,237200.0,7.1715,7.1749,7.1646,7.168,237200.0
2008-08-08 11:00:00,20.75,20.75,20.7,20.71,239600.0,7.1715,7.1715,7.1542,7.1577,239600.0
2008-08-08 11:10:00,20.72,20.76,20.71,20.74,216300.0,7.1611,7.1749,7.1577,7.168,216300.0
2008-08-08 11:20:00,20.74,20.75,20.71,20.72,187100.0,7.168,7.1715,7.1577,7.1611,187100.0
2008-08-08 11:30:00,20.71,20.79,20.71,20.76,213000.0,7.1577,7.1853,7.1577,7.1749,213000.0
2008-08-08 11:40:00,20.76,20.78,20.74,20.77,152100.0,7.1749,7.1819,7.168,7.1784,152100.0
2008-08-08 11:50:00,20.76,20.77,20.73,20.74,206900.0,7.1749,7.1784,7.1646,7.168,206900.0
2008-08-08 12:00:00,20.74,20.79,20.74,20.78,188100.0,7.168,7.1853,7.168,7.1819,188100.0
2008-08-08 12:10:00,20.78,20.87,20.78,20.84,236600.0,7.1819,7.213,7.1819,7.2026,236600.0
2008-08-08 12:20:00,20.85,20.87,20.83,20.86,260300.0,7.206,7.213,7.1991,7.2095,260300.0
2008-08-08 12:30:00,20.85,20.87,20.81,20.85,231100.0,7.206,7.213,7.1922,7.206,231100.0
2008-08-08 12:40:00,20.85,20.85,20.81,20.82,117100.0,7.206,7.206,7.1922,7.1957,117100.0
2008-08-08 12:50:00,20.81,20.84,20.81,20.82,201800.0,7.1922,7.2026,7.1922,7.1957,201800.0
2008-08-08 13:00:00,20.82,20.85,20.81,20.83,330900.0,7.1957,7.206,7.1922,7.1991,330900.0
2008-08-08 13:10:00,20.83,20.85,20.81,20.83,219400.0,7.1991,7.206,7.1922,7.1991,219400.0
2008-08-08 13:20:00,20.82,20.9,20.82,20.9,169700.0,7.1957,7.2233,7.1957,7.2233,169700.0
2008-08-08 13:30:00,20.9,20.9,20.84,20.84,234500.0,7.2233,7.2233,7.2026,7.2026,234500.0
2008-08-08 13:40:00,20.84,20.87,20.8,20.8,218700.0,7.2026,7.213,7.1888,7.1888,218700.0
2008-08-08 13:50:00,20.81,20.83,20.77,20.8,167000.0,7.1922,7.1991,7.1784,7.1888,167000.0
2008-08-08 14:00:00,20.79,20.81,20.77,20.8,128300.0,7.1853,7.1922,7.1784,7.1888,128300.0
2008-08-08 14:10:00,20.79,20.85,20.79,20.8,175000.0,7.1853,7.206,7.1853,7.1888,175000.0
2008-08-08 14:20:00,20.8,20.87,20.79,20.83,250900.0,7.1888,7.213,7.1853,7.1991,250900.0
2008-08-08 14:30:00,20.84,20.85,20.79,20.8,271500.0,7.2026,7.206,7.1853,7.1888,271500.0
2008-08-08 14:40:00,20.81,20.83,20.78,20.8,349600.0,7.1922,7.1991,7.1819,7.1888,349600.0
2008-08-08 14:50:00,20.8,20.83,20.77,20.77,211800.0,7.1888,7.1991,7.1784,7.1784,211800.0
2008-08-08 15:00:00,20.77,20.81,20.77,20.79,346400.0,7.1784,7.1922,7.1784,7.1853,346400.0
2008-08-08 15:10:00,20.79,20.85,20.76,20.78,364000.0,7.1853,7.206,7.1749,7.1819,364000.0
2008-08-08 15:20:00,20.79,20.83,20.77,20.83,306400.0,7.1853,7.1991,7.1784,7.1991,306400.0
2008-08-08 15:30:00,20.83,20.9,20.83,20.88,563900.0,7.1991,7.2233,7.1991,7.2164,563900.0
2008-08-08 15:40:00,20.88,21.01,20.88,21.01,896800.0,7.2164,7.2613,7.2164,7.2613,896800.0
2008-08-08 15:50:00,21.0,21.03,20.91,20.94,1237100.0,7.2579,7.2683,7.2268,7.2372,1237100.0
2008-08-11 09:30:00,20.96,21.09,20.95,21.08,245400.0,7.2441,7.289,7.2406,7.2855,245400.0
2008-08-11 09:40:00,21.07,21.08,20.98,20.98,212700.0,7.2821,7.2855,7.251,7.251,212700.0
2008-08-11 09:50:00,20.98,21.07,20.98,21.01,230700.0,7.251,7.2821,7.251,7.2613,230700.0
2008-08-11 10:00:00,21.01,21.06,21.01,21.04,162000.0,7.2613,7.2786,7.2613,7.2717,162000.0
2008-08-11 10:10:00,21.03,21.06,21.03,21.03,207300.0,7.2683,7.2786,7.2683,7.2683,207300.0
2008-08-11 10:20:00,21.03,21.04,21.01,21.02,135400.0,7.2683,7.2717,7.2613,7.2648,135400.0
2008-08-11 10:30:00,21.03,21.06,21.02,21.04,182600.0,7.2683,7.2786,7.2648,7.2717,182600.0
2008-08-11 10:40:00,21.04,21.06,21.04,21.06,224700.0,7.2717,7.2786,7.2717,7.2786,224700.0
2008-08-11 10:50:00,21.06,21.11,21.05,21.1,581500.0,7.2786,7.2959,7.2752,7.2924,581500.0
2008-08-11 11:00:00,21.1,21.19,21.09,21.19,394500.0,7.2924,7.3236,7.289,7.3236,394500.0
2008-08-11 11:10:00,21.18,21.23,21.18,21.22,766500.0,7.3201,7.3374,7.3201,7.3339,766500.0
2008-08-11 11:20:00,21.22,21.26,21.19,21.24,649100.0,7.3339,7.3477,7.3236,7.3408,649100.0
2008-08-11 11:30:00,21.24,21.27,21.22,21.24,238300.0,7.3408,7.3512,7.3339,7.3408,238300.0
2008-08-11 11:40:00,21.24,21.25,21.24,21.25,109400.0,7.3408,7.3443,7.3408,7.3443,109400.0
2008-08-11 11:50:00,21.25,21.27,21.2,21.26,333500.0,7.3443,7.3512,7.327,7.3477,333500.0
2008-08-11 12:00:00,21.26,21.29,21.26,21.26,116500.0,7.3477,7.3581,7.3477,7.3477,116500.0
2008-08-11 12:10:00,21.27,21.29,21.25,21.28,374400.0,7.3512,7.3581,7.3443,7.3547,374400.0
2008-08-11 12:20:00,21.29,21.29,21.27,21.27,198100.0,7.3581,7.3581,7.3512,7.3512,198100.0
2008-08-11 12:30:00,21.27,21.3,21.26,21.3,255500.0,7.3512,7.3616,7.3477,7.3616,255500.0
2008-08-11 12:40:00,21.29,21.35,21.29,21.35,302500.0,7.3581,7.3789,7.3581,7.3789,302500.0
2008-08-11 12:50:00,21.34,21.36,21.34,21.36,208600.0,7.3754,7.3823,7.3754,7.3823,208600.0
2008-08-11 13:00:00,21.36,21.36,21.34,21.34,174900.0,7.3823,7.3823,7.3754,7.3754,174900.0
2008-08-11 13:10:00,21.34,21.35,21.3,21.3,157900.0,7.3754,7.3789,7.3616,7.3616,157900.0
2008-08-11 13:20:00,21.3,21.31,21.29,21.31,97600.0,7.3616,7.365,7.3581,7.365,97600.0
2008-08-11 13:30:00,21.3,21.38,21.3,21.38,286100.0,7.3616,7.3892,7.3616,7.3892,286100.0
2008-08-11 13:40:00,21.37,21.39,21.36,21.37,149800.0,7.3858,7.3927,7.3823,7.3858,149800.0
2008-08-11 13:50:00,21.36,21.4,21.36,21.39,213000.0,7.3823,7.3961,7.3823,7.3927,213000.0
2008-08-11 14:00:00,21.39,21.4,21.37,21.39,229600.0,7.3927,7.3961,7.3858,7.3927,229600.0
2008-08-11 14:10:00,21.38,21.39,21.33,21.33,171200.0,7.3892,7.3927,7.3719,7.3719,171200.0
2008-08-11 14:20:00,21.33,21.34,21.23,21.25,299900.0,7.3719,7.3754,7.3374,7.3443,299900.0
2008-08-11 14:30:00,21.25,21.26,21.22,21.25,177800.0,7.3443,7.3477,7.3339,7.3443,177800.0
2008-08-11 14:40:00,21.25,21.26,21.25,21.25,132700.0,7.3443,7.3477,7.3443,7.3443,132700.0
2008-08-11 14:50:00,21.26,21.26,21.24,21.25,107300.0,7.3477,7.3477,7.3408,7.3443,107300.0
2008-08-11 15:00:00,21.26,21.29,21.25,21.29,279100.0,7.3477,7.3581,7.3443,7.3581,279100.0
2008-08-11 15:10:00,21.28,21.29,21.26,21.27,364100.0,7.3547,7.3581,7.3477,7.3512,364100.0
2008-08-11 15:20:00,21.27,21.31,21.25,21.28,300600.0,7.3512,7.365,7.3443,7.3547,300600.0
2008-08-11 15:30:00,21.27,21.28,21.23,21.26,337200.0,7.3512,7.3547,7.3374,7.3477,337200.0
2008-08-11 15:40:00,21.26,21.28,21.24,21.28,426000.0,7.3477,7.3547,7.3408,7.3547,426000.0
2008-08-11 15:50:00,21.27,21.31,21.23,21.24,704400.0,7.3512,7.365,7.3374,7.3408,704400.0
2008-08-12 09:30:00,21.3,21.3,21.13,21.2,231500.0,7.3616,7.3616,7.3028,7.327,231500.0
2008-08-12 09:40:00,21.2,21.28,21.14,21.24,276100.0,7.327,7.3547,7.3063,7.3408,276100.0
2008-08-12 09:50:00,21.24,21.39,21.24,21.39,188600.0,7.3408,7.3927,7.3408,7.3927,188600.0
2008-08-12 10:00:00,21.39,21.5,21.38,21.49,469300.0,7.3927,7.4307,7.3892,7.4272,469300.0
2008-08-12 10:10:00,21.49,21.5,21.4,21.42,271500.0,7.4272,7.4307,7.3961,7.403,271500.0
2008-08-12 10:20:00,21.42,21.47,21.39,21.41,213300.0,7.403,7.4203,7.3927,7.3996,213300.0
2008-08-12 10:30:00,21.42,21.44,21.39,21.42,206200.0,7.403,7.41,7.3927,7.403,206200.0
2008-08-12 10:40:00,21.42,21.43,21.39,21.39,241300.0,7.403,7.4065,7.3927,7.3927,241300.0
2008-08-12 10:50:00,21.4,21.4,21.34,21.34,282700.0,7.3961,7.3961,7.3754,7.3754,282700.0
2008-08-12 11:00:00,21.35,21.35,21.29,21.3,755600.0,7.3789,7.3789,7.3581,7.3616,755600.0
2008-08-12 11:10:00,21.3,21.41,21.3,21.41,589200.0,7.3616,7.3996,7.3616,7.3996,589200.0
2008-08-12 11:20:00,21.4,21.45,21.4,21.44,209500.0,7.3961,7.4134,7.3961,7.41,209500.0
2008-08-12 11:30:00,21.44,21.49,21.43,21.45,429500.0,7.41,7.4272,7.4065,7.4134,429500.0
2008-08-12 11:40:00,21.45,21.48,21.42,21.46,296600.0,7.4134,7.4238,7.403,7.4169,296600.0
2008-08-12 11:50:00,21.47,21.5,21.46,21.49,98600.0,7.4203,7.4307,7.4169,7.4272,98600.0
2008-08-12 12:00:00,21.49,21.49,21.46,21.49,149300.0,7.4272,7.4272,7.4169,7.4272,149300.0
2008-08-12 12:10:00,21.48,21.49,21.46,21.48,213900.0,7.4238,7.4272,7.4169,7.4238,213900.0
2008-08-12 12:20:00,21.48,21.49,21.47,21.49,157300.0,7.4238,7.4272,7.4203,7.4272,157300.0
2008-08-12 12:30:00,21.48,21.49,21.47,21.48,165000.0,7.4238,7.4272,7.4203,7.4238,165000.0
2008-08-12 12:40:00,21.47,21.48,21.45,21.46,164200.0,7.4203,7.4238,7.4134,7.4169,164200.0
2008-08-12 12:50:00,21.47,21.47,21.46,21.47,155300.0,7.4203,7.4203,7.4169,7.4203,155300.0
2008-08-12 13:00:00,21.47,21.48,21.46,21.47,83000.0,7.4203,7.4238,7.4169,7.4203,83000.0
2008-08-12 13:10:00,21.47,21.5,21.47,21.49,202500.0,7.4203,7.4307,7.4203,7.4272,202500.0
2008-08-12 13:20:00,21.49,21.52,21.48,21.52,259500.0,7.4272,7.4376,7.4238,7.4376,259500.0
2008-08-12 13:30:00,21.52,21.61,21.51,21.61,409000.0,7.4376,7.4687,7.4342,7.4687,409000.0
2008-08-12 13:40:00,21.61,21.65,21.59,21.61,413700.0,7.4687,7.4825,7.4618,7.4687,413700.0
2008-08-12 13:50:00,21.62,21.62,21.56,21.61,234900.0,7.4722,7.4722,7.4514,7.4687,234900.0
2008-08-12 14:00:00,21.61,21.62,21.6,21.6,178900.0,7.4687,7.4722,7.4653,7.4653,178900.0
2008-08-12 14:10:00,21.6,21.61,21.6,21.61,90600.0,7.4653,7.4687,7.4653,7.4687,90600.0
2008-08-12 14:20:00,21.61,21.67,21.58,21.67,362200.0,7.4687,7.4894,7.4583,7.4894,362200.0
2008-08-12 14:30:00,21.67,21.68,21.66,21.67,162000.0,7.4894,7.4929,7.486,7.4894,162000.0
2008-08-12 14:40:00,21.68,21.74,21.67,21.73,373100.0,7.4929,7.5136,7.4894,7.5102,373100.0
2008-08-12 14:50:00,21.74,21.81,21.73,21.77,532300.0,7.5136,7.5378,7.5102,7.524,532300.0
2008-08-12 15:00:00,21.77,21.8,21.76,21.78,493000.0,7.524,7.5344,7.5206,7.5275,493000.0
2008-08-12 15:10:00,21.78,21.79,21.71,21.76,440400.0,7.5275,7.5309,7.5033,7.5206,440400.0
2008-08-12 15:20:00,21.76,21.79,21.75,21.76,398400.0,7.5206,7.5309,7.5171,7.5206,398400.0
2008-08-12 15:30:00,21.77,21.77,21.69,21.7,519600.0,7.524,7.524,7.4964,7.4998,519600.0
2008-08-12 15:40:00,21.69,21.73,21.69,21.71,1045400.0,7.4964,7.5102,7.4964,7.5033,1045400.0
2008-08-12 15:50:00,21.71,21.74,21.7,21.72,1048600.0,7.5033,7.5136,7.4998,7.5067,1048600.0
2008-08-13 09:30:00,21.62,21.7,21.54,21.6,296700.0,7.4722,7.4998,7.4445,7.4653,296700.0
2008-08-13 09:40:00,21.6,21.66,21.52,21.61,251700.0,7.4653,7.486,7.4376,7.4687,251700.0
2008-08-13 09:50:00,21.61,21.65,21.56,21.65,213800.0,7.4687,7.4825,7.4514,7.4825,213800.0
2008-08-13 10:00:00,21.65,21.65,21.54,21.56,223300.0,7.4825,7.4825,7.4445,7.4514,223300.0
2008-08-13 10:10:00,21.56,21.59,21.51,21.55,222600.0,7.4514,7.4618,7.4342,7.448,222600.0
2008-08-13 10:20:00,21.55,21.59,21.52,21.56,216800.0,7.448,7.4618,7.4376,7.4514,216800.0
2008-08-13 10:30:00,21.57,21.57,21.47,21.55,391500.0,7.4549,7.4549,7.4203,7.448,391500.0
2008-08-13 10:40:00,21.55,21.57,21.53,21.57,179200.0,7.448,7.4549,7.4411,7.4549,179200.0
2008-08-13 10:50:00,21.57,21.57,21.52,21.55,199400.0,7.4549,7.4549,7.4376,7.448,199400.0
2008-08-13 11:00:00,21.56,21.56,21.5,21.51,141100.0,7.4514,7.4514,7.4307,7.4342,141100.0
2008-08-13 11:10:00,21.51,21.58,21.47,21.58,340300.0,7.4342,7.4583,7.4203,7.4583,340300.0
2008-08-13 11:20:00,21.58,21.62,21.53,21.61,220000.0,7.4583,7.4722,7.4411,7.4687,220000.0
2008-08-13 11:30:00,21.62,21.62,21.54,21.55,109400.0,7.4722,7.4722,7.4445,7.448,109400.0
2008-08-13 11:40:00,21.54,21.55,21.5,21.5,234800.0,7.4445,7.448,7.4307,7.4307,234800.0
2008-08-13 11:50:00,21.51,21.6,21.5,21.59,239300.0,7.4342,7.4653,7.4307,7.4618,239300.0
2008-08-13 12:00:00,21.59,21.62,21.57,21.59,105300.0,7.4618,7.4722,7.4549,7.4618,105300.0
2008-08-13 12:10:00,21.59,21.63,21.58,21.63,126100.0,7.4618,7.4756,7.4583,7.4756,126100.0
2008-08-13 12:20:00,21.62,21.67,21.62,21.65,150500.0,7.4722,7.4894,7.4722,7.4825,150500.0
2008-08-13 12:30:00,21.66,21.66,21.59,21.6,103400.0,7.486,7.486,7.4618,7.4653,103400.0
2008-08-13 12:40:00,21.6,21.61,21.56,21.57,104700.0,7.4653,7.4687,7.4514,7.4549,104700.0
2008-08-13 12:50:00,21.57,21.57,21.52,21.52,110500.0,7.4549,7.4549,7.4376,7.4376,110500.0
2008-08-13 13:00:00,21.53,21.56,21.51,21.55,175500.0,7.4411,7.4514,7.4342,7.448,175500.0
2008-08-13 13:10:00,21.55,21.59,21.53,21.56,164300.0,7.448,7.4618,7.4411,7.4514,164300.0
2008-08-13 13:20:00,21.56,21.56,21.53,21.54,89100.0,7.4514,7.4514,7.4411,7.4445,89100.0
2008-08-13 13:30:00,21.53,21.63,21.53,21.63,159100.0,7.4411,7.4756,7.4411,7.4756,159100.0
2008-08-13 13:40:00,21.63,21.65,21.61,21.61,128800.0,7.4756,7.4825,7.4687,7.4687,128800.0
2008-08-13 13:50:00,21.61,21.65,21.55,21.64,90000.0,7.4687,7.4825,7.448,7.4791,90000.0
2008-08-13 14:00:00,21.64,21.68,21.64,21.66,157700.0,7.4791,7.4929,7.4791,7.486,157700.0
2008-08-13 14:10:00,21.66,21.69,21.65,21.67,187300.0,7.486,7.4964,7.4825,7.4894,187300.0
2008-08-13 14:20:00,21.68,21.73,21.67,21.7,323700.0,7.4929,7.5102,7.4894,7.4998,323700.0
2008-08-13 14:30:00,21.7,21.73,21.7,21.72,79000.0,7.4998,7.5102,7.4998,7.5067,79000.0
2008-08-13 14:40:00,21.73,21.75,21.72,21.73,149400.0,7.5102,7.5171,7.5067,7.5102,149400.0
2008-08-13 14:50:00,21.74,21.75,21.7,21.74,192500.0,7.5136,7.5171,7.4998,7.5136,192500.0
2008-08-13 15:00:00,21.74,21.75,21.68,21.7,198700.0,7.5136,7.5171,7.4929,7.4998,198700.0
2008-08-13 15:10:00,21.7,21.73,21.67,21.7,139800.0,7.4998,7.5102,7.4894,7.4998,139800.0
2008-08-13 15:20:00,21.7,21.7,21.64,21.65,114500.0,7.4998,7.4998,7.4791,7.4825,114500.0
2008-08-13 15:30:00,21.65,21.66,21.57,21.58,282500.0,7.4825,7.486,7.4549,7.4583,282500.0
2008-08-13 15:40:00,21.57,21.6,21.52,21.54,331200.0,7.4549,7.4653,7.4376,7.4445,331200.0
2008-08-13 15:50:00,21.54,21.67,21.52,21.55,431600.0,7.4445,7.4894,7.4376,7.448,431600.0
2008-08-14 09:30:00,21.48,21.5,21.32,21.35,378700.0,7.4238,7.4307,7.3685,7.3789,378700.0
2008-08-14 09:40:00,21.35,21.43,21.33,21.35,223900.0,7.3789,7.4065,7.3719,7.3789,223900.0
2008-08-14 09:50:00,21.35,21.42,21.33,21.4,215100.0,7.3789,7.403,7.3719,7.3961,215100.0
2008-08-14 10:00:00,21.4,21.43,21.36,21.37,430200.0,7.3961,7.4065,7.3823,7.3858,430200.0
2008-08-14 10:10:00,21.37,21.38,21.32,21.38,352300.0,7.3858,7.3892,7.3685,7.3892,352300.0
2008-08-14 10:20:00,21.38,21.39,21.32,21.32,404900.0,7.3892,7.3927,7.3685,7.3685,404900.0
2008-08-14 10:30:00,21.32,21.42,21.28,21.4,516000.0,7.3685,7.403,7.3547,7.3961,516000.0
2008-08-14 10:40:00,21.41,21.45,21.39,21.4,532400.0,7.3996,7.4134,7.3927,7.3961,532400.0
2008-08-14 10:50:00,21.39,21.4,21.32,21.39,265300.0,7.3927,7.3961,7.3685,7.3927,265300.0
2008-08-14 11:00:00,21.39,21.42,21.37,21.41,185200.0,7.3927,7.403,7.3858,7.3996,185200.0
2008-08-14 11:10:00,21.41,21.44,21.4,21.44,209200.0,7.3996,7.41,7.3961,7.41,209200.0
2008-08-14 11:20:00,21.43,21.5,21.43,21.46,208600.0,7.4065,7.4307,7.4065,7.4169,208600.0
2008-08-14 11:30:00,21.46,21.48,21.45,21.47,183900.0,7.4169,7.4238,7.4134,7.4203,183900.0
2008-08-14 11:40:00,21.46,21.48,21.44,21.45,126000.0,7.4169,7.4238,7.41,7.4134,126000.0
2008-08-14 11:50:00,21.44,21.49,21.44,21.49,144600.0,7.41,7.4272,7.41,7.4272,144600.0
2008-08-14 12:00:00,21.48,21.52,21.45,21.45,314300.0,7.4238,7.4376,7.4134,7.4134,314300.0
2008-08-14 12:10:00,21.45,21.47,21.43,21.45,141000.0,7.4134,7.4203,7.4065,7.4134,141000.0
2008-08-14 12:20:00,21.45,21.46,21.42,21.42,175300.0,7.4134,7.4169,7.403,7.403,175300.0
2008-08-14 12:30:00,21.43,21.46,21.4,21.43,221000.0,7.4065,7.4169,7.3961,7.4065,221000.0
2008-08-14 12:40:00,21.42,21.54,21.41,21.53,415700.0,7.403,7.4445,7.3996,7.4411,415700.0
2008-08-14 12:50:00,21.52,21.53,21.5,21.5,143600.0,7.4376,7.4411,7.4307,7.4307,143600.0
2008-08-14 13:00:00,21.5,21.51,21.39,21.5,166400.0,7.4307,7.4342,7.3927,7.4307,166400.0
2008-08-14 13:10:00,21.49,21.5,21.48,21.48,110500.0,7.4272,7.4307,7.4238,7.4238,110500.0
2008-08-14 13:20:00,21.49,21.51,21.46,21.47,157400.0,7.4272,7.4342,7.4169,7.4203,157400.0
2008-08-14 13:30:00,21.47,21.47,21.36,21.38,254300.0,7.4203,7.4203,7.3823,7.3892,254300.0
2008-08-14 13:40:00,21.38,21.43,21.37,21.42,277600.0,7.3892,7.4065,7.3858,7.403,277600.0
2008-08-14 13:50:00,21.43,21.47,21.42,21.47,134000.0,7.4065,7.4203,7.403,7.4203,134000.0
2008-08-14 14:00:00,21.46,21.48,21.45,21.48,178900.0,7.4169,7.4238,7.4134,7.4238,178900.0
2008-08-14 14:10:00,21.49,21.49,21.44,21.47,201000.0,7.4272,7.4272,7.41,7.4203,201000.0
2008-08-14 14:20:00,21.48,21.48,21.43,21.48,152200.0,7.4238,7.4238,7.4065,7.4238,152200.0
2008-08-14 14:30:00,21.48,21.49,21.47,21.48,67800.0,7.4238,7.4272,7.4203,7.4238,67800.0
2008-08-14 14:40:00,21.48,21.48,21.45,21.48,211200.0,7.4238,7.4238,7.4134,7.4238,211200.0
2008-08-14 14:50:00,21.48,21.48,21.45,21.45,83500.0,7.4238,7.4238,7.4134,7.4134,83500.0
2008-08-14 15:00:00,21.45,21.46,21.42,21.45,279900.0,7.4134,7.4169,7.403,7.4134,279900.0
2008-08-14 15:10:00,21.45,21.48,21.45,21.47,176100.0,7.4134,7.4238,7.4134,7.4203,176100.0
2008-08-14 15:20:00,21.47,21.47,21.43,21.45,376700.0,7.4203,7.4203,7.4065,7.4134,376700.0
2008-08-14 15:30:00,21.46,21.47,21.44,21.47,324900.0,7.4169,7.4203,7.41,7.4203,324900.0
2008-08-14 15:40:00,21.46,21.46,21.35,21.36,785300.0,7.4169,7.4169,7.3789,7.3823,785300.0
2008-08-14 15:50:00,21.35,21.42,21.34,21.41,603400.0,7.3789,7.403,7.3754,7.3996,603400.0
2008-08-15 09:30:00,21.47,21.6,21.32,21.53,1825300.0,7.4203,7.4653,7.3685,7.4411,1825300.0
2008-08-15 09:40:00,21.53,21.7,21.53,21.69,278200.0,7.4411,7.4998,7.4411,7.4964,278200.0
2008-08-15 09:50:00,21.68,21.79,21.67,21.78,395600.0,7.4929,7.5309,7.4894,7.5275,395600.0
2008-08-15 10:00:00,21.78,21.8,21.73,21.77,470500.0,7.5275,7.5344,7.5102,7.524,470500.0
2008-08-15 10:10:00,21.78,21.78,21.61,21.62,529700.0,7.5275,7.5275,7.4687,7.4722,529700.0
2008-08-15 10:20:00,21.62,21.68,21.58,21.65,383200.0,7.4722,7.4929,7.4583,7.4825,383200.0
2008-08-15 10:30:00,21.64,21.7,21.64,21.66,351900.0,7.4791,7.4998,7.4791,7.486,351900.0
2008-08-15 10:40:00,21.67,21.7,21.65,21.69,243400.0,7.4894,7.4998,7.4825,7.4964,243400.0
2008-08-15 10:50:00,21.69,21.73,21.68,21.72,421500.0,7.4964,7.5102,7.4929,7.5067,421500.0
2008-08-15 11:00:00,21.72,21.74,21.7,21.71,159500.0,7.5067,7.5136,7.4998,7.5033,159500.0
2008-08-15 11:10:00,21.7,21.71,21.62,21.69,337000.0,7.4998,7.5033,7.4722,7.4964,337000.0
2008-08-15 11:20:00,21.68,21.69,21.63,21.65,196900.0,7.4929,7.4964,7.4756,7.4825,196900.0
2008-08-15 11:30:00,21.65,21.67,21.63,21.65,182200.0,7.4825,7.4894,7.4756,7.4825,182200.0
2008-08-15 11:40:00,21.65,21.65,21.62,21.64,139500.0,7.4825,7.4825,7.4722,7.4791,139500.0
2008-08-15 11:50:00,21.64,21.66,21.6,21.63,290200.0,7.4791,7.486,7.4653,7.4756,290200.0
2008-08-15 12:00:00,21.64,21.65,21.63,21.64,84300.0,7.4791,7.4825,7.4756,7.4791,84300.0
2008-08-15 12:10:00,21.64,21.65,21.61,21.65,90400.0,7.4791,7.4825,7.4687,7.4825,90400.0
2008-08-15 12:20:00,21.65,21.69,21.64,21.69,112000.0,7.4825,7.4964,7.4791,7.4964,112000.0
2008-08-15 12:30:00,21.69,21.7,21.67,21.68,155300.0,7.4964,7.4998,7.4894,7.4929,155300.0
2008-08-15 12:40:00,21.68,21.7,21.65,21.67,136000.0,7.4929,7.4998,7.4825,7.4894,136000.0
2008-08-15 12:50:00,21.67,21.68,21.64,21.65,65200.0,7.4894,7.4929,7.4791,7.4825,65200.0
2008-08-15 13:00:00,21.64,21.66,21.64,21.65,106500.0,7.4791,7.486,7.4791,7.4825,106500.0
2008-08-15 13:10:00,21.66,21.66,21.65,21.65,96900.0,7.486,7.486,7.4825,7.4825,96900.0
2008-08-15 13:20:00,21.65,21.65,21.59,21.6,149100.0,7.4825,7.4825,7.4618,7.4653,149100.0
2008-08-15 13:30:00,21.6,21.61,21.53,21.53,176300.0,7.4653,7.4687,7.4411,7.4411,176300.0
2008-08-15 13:40:00,21.53,21.55,21.48,21.55,234500.0,7.4411,7.448,7.4238,7.448,234500.0
2008-08-15 13:50:00,21.54,21.62,21.54,21.61,179700.0,7.4445,7.4722,7.4445,7.4687,179700.0
2008-08-15 14:00:00,21.62,21.62,21.56,21.58,91600.0,7.4722,7.4722,7.4514,7.4583,91600.0
2008-08-15 14:10:00,21.57,21.58,21.54,21.55,52400.0,7.4549,7.4583,7.4445,7.448,52400.0
2008-08-15 14:20:00,21.54,21.58,21.5,21.51,62700.0,7.4445,7.4583,7.4307,7.4342,62700.0
2008-08-15 14:30:00,21.51,21.53,21.48,21.5,112300.0,7.4342,7.4411,7.4238,7.4307,112300.0
2008-08-15 14:40:00,21.5,21.55,21.49,21.55,95600.0,7.4307,7.448,7.4272,7.448,95600.0
2008-08-15 14:50:00,21.55,21.56,21.53,21.53,74900.0,7.448,7.4514,7.4411,7.4411,74900.0
2008-08-15 15:00:00,21.54,21.55,21.48,21.48,109600.0,7.4445,7.448,7.4238,7.4238,109600.0
2008-08-15 15:10:00,21.49,21.49,21.46,21.47,127900.0,7.4272,7.4272,7.4169,7.4203,127900.0
2008-08-15 15:20:00,21.46,21.49,21.46,21.49,302600.0,7.4169,7.4272,7.4169,7.4272,302600.0
2008-08-15 15:30:00,21.49,21.59,21.48,21.57,321500.0,7.4272,7.4618,7.4238,7.4549,321500.0
2008-08-15 15:40:00,21.58,21.6,21.57,21.57,336900.0,7.4583,7.4653,7.4549,7.4549,336900.0
2008-08-15 15:50:00,21.57,21.63,21.57,21.6,417900.0,7.4549,7.4756,7.4549,7.4653,417900.0
2008-08-18 09:30:00,21.68,21.74,21.6,21.71,266900.0,7.4929,7.5136,7.4653,7.5033,266900.0
2008-08-18 09:40:00,21.71,21.73,21.61,21.67,189600.0,7.5033,7.5102,7.4687,7.4894,189600.0
2008-08-18 09:50:00,21.66,21.66,21.5,21.55,445800.0,7.486,7.486,7.4307,7.448,445800.0
2008-08-18 10:00:00,21.55,21.55,21.5,21.51,117200.0,7.448,7.448,7.4307,7.4342,117200.0
2008-08-18 10:10:00,21.51,21.51,21.47,21.49,173400.0,7.4342,7.4342,7.4203,7.4272,173400.0
2008-08-18 10:20:00,21.49,21.52,21.48,21.51,240500.0,7.4272,7.4376,7.4238,7.4342,240500.0
2008-08-18 10:30:00,21.51,21.52,21.46,21.49,208100.0,7.4342,7.4376,7.4169,7.4272,208100.0
2008-08-18 10:40:00,21.5,21.53,21.49,21.52,168200.0,7.4307,7.4411,7.4272,7.4376,168200.0
2008-08-18 10:50:00,21.51,21.52,21.5,21.51,111100.0,7.4342,7.4376,7.4307,7.4342,111100.0
2008-08-18 11:00:00,21.51,21.55,21.49,21.53,130600.0,7.4342,7.448,7.4272,7.4411,130600.0
2008-08-18 11:10:00,21.54,21.55,21.49,21.54,169800.0,7.4445,7.448,7.4272,7.4445,169800.0
2008-08-18 11:20:00,21.53,21.55,21.5,21.53,107900.0,7.4411,7.448,7.4307,7.4411,107900.0
2008-08-18 11:30:00,21.53,21.54,21.49,21.5,108400.0,7.4411,7.4445,7.4272,7.4307,108400.0
2008-08-18 11:40:00,21.5,21.51,21.47,21.47,72900.0,7.4307,7.4342,7.4203,7.4203,72900.0
2008-08-18 11:50:00,21.47,21.49,21.41,21.42,104500.0,7.4203,7.4272,7.3996,7.403,104500.0
2008-08-18 12:00:00,21.42,21.45,21.39,21.43,181300.0,7.403,7.4134,7.3927,7.4065,181300.0
2008-08-18 12:10:00,21.43,21.46,21.42,21.44,107600.0,7.4065,7.4169,7.403,7.41,107600.0
2008-08-18 12:20:00,21.45,21.49,21.43,21.48,89500.0,7.4134,7.4272,7.4065,7.4238,89500.0
2008-08-18 12:30:00,21.49,21.5,21.47,21.48,80100.0,7.4272,7.4307,7.4203,7.4238,80100.0
2008-08-18 12:40:00,21.47,21.48,21.42,21.46,102600.0,7.4203,7.4238,7.403,7.4169,102600.0
2008-08-18 12:50:00,21.46,21.47,21.41,21.43,99900.0,7.4169,7.4203,7.3996,7.4065,99900.0
2008-08-18 13:00:00,21.43,21.46,21.42,21.44,60900.0,7.4065,7.4169,7.403,7.41,60900.0
2008-08-18 13:10:00,21.45,21.47,21.43,21.47,190400.0,7.4134,7.4203,7.4065,7.4203,190400.0
2008-08-18 13:20:00,21.46,21.51,21.46,21.5,153500.0,7.4169,7.4342,7.4169,7.4307,153500.0
2008-08-18 13:30:00,21.51,21.51,21.47,21.49,81800.0,7.4342,7.4342,7.4203,7.4272,81800.0
2008-08-18 13:40:00,21.48,21.5,21.45,21.46,76400.0,7.4238,7.4307,7.4134,7.4169,76400.0
2008-08-18 13:50:00,21.45,21.46,21.43,21.44,150100.0,7.4134,7.4169,7.4065,7.41,150100.0
2008-08-18 14:00:00,21.43,21.44,21.39,21.4,179000.0,7.4065,7.41,7.3927,7.3961,179000.0
2008-08-18 14:10:00,21.4,21.41,21.37,21.37,126300.0,7.3961,7.3996,7.3858,7.3858,126300.0
2008-08-18 14:20:00,21.37,21.4,21.37,21.39,98200.0,7.3858,7.3961,7.3858,7.3927,98200.0
2008-08-18 14:30:00,21.39,21.4,21.38,21.38,57800.0,7.3927,7.3961,7.3892,7.3892,57800.0
2008-08-18 14:40:00,21.39,21.39,21.34,21.35,221900.0,7.3927,7.3927,7.3754,7.3789,221900.0
2008-08-18 14:50:00,21.35,21.36,21.33,21.34,91600.0,7.3789,7.3823,7.3719,7.3754,91600.0
2008-08-18 15:00:00,21.34,21.35,21.29,21.33,268200.0,7.3754,7.3789,7.3581,7.3719,268200.0
2008-08-18 15:10:00,21.34,21.34,21.29,21.29,205100.0,7.3754,7.3754,7.3581,7.3581,205100.0
2008-08-18 15:20:00,21.29,21.32,21.27,21.31,307700.0,7.3581,7.3685,7.3512,7.365,307700.0
2008-08-18 15:30:00,21.31,21.33,21.29,21.32,239600.0,7.365,7.3719,7.3581,7.3685,239600.0
2008-08-18 15:40:00,21.33,21.33,21.25,21.26,364800.0,7.3719,7.3719,7.3443,7.3477,364800.0
2008-08-18 15:50:00,21.26,21.36,21.25,21.35,612000.0,7.3477,7.3823,7.3443,7.3789,612000.0
2008-08-19 09:30:00,21.27,21.34,21.23,21.24,169800.0,7.3512,7.3754,7.3374,7.3408,169800.0
2008-08-19 09:40:00,21.25,21.3,21.17,21.2,196200.0,7.3443,7.3616,7.3166,7.327,196200.0
2008-08-19 09:50:00,21.19,21.27,21.17,21.19,213700.0,7.3236,7.3512,7.3166,7.3236,213700.0
2008-08-19 10:00:00,21.2,21.23,21.19,21.19,124800.0,7.327,7.3374,7.3236,7.3236,124800.0
2008-08-19 10:10:00,21.2,21.23,21.18,21.21,161100.0,7.327,7.3374,7.3201,7.3305,161100.0
2008-08-19 10:20:00,21.21,21.21,21.19,21.19,209100.0,7.3305,7.3305,7.3236,7.3236,209100.0
2008-08-19 10:30:00,21.19,21.21,21.19,21.2,286700.0,7.3236,7.3305,7.3236,7.327,286700.0
2008-08-19 10:40:00,21.21,21.21,21.16,21.18,185900.0,7.3305,7.3305,7.3132,7.3201,185900.0
2008-08-19 10:50:00,21.17,21.17,21.11,21.16,174000.0,7.3166,7.3166,7.2959,7.3132,174000.0
2008-08-19 11:00:00,21.16,21.17,21.07,21.09,236300.0,7.3132,7.3166,7.2821,7.289,236300.0
2008-08-19 11:10:00,21.09,21.1,21.05,21.05,142600.0,7.289,7.2924,7.2752,7.2752,142600.0
2008-08-19 11:20:00,21.06,21.1,21.06,21.1,143700.0,7.2786,7.2924,7.2786,7.2924,143700.0
2008-08-19 11:30:00,21.1,21.11,21.05,21.06,154700.0,7.2924,7.2959,7.2752,7.2786,154700.0
2008-08-19 11:40:00,21.06,21.08,21.03,21.03,86600.0,7.2786,7.2855,7.2683,7.2683,86600.0
2008-08-19 11:50:00,21.03,21.04,21.0,21.01,202000.0,7.2683,7.2717,7.2579,7.2613,202000.0
2008-08-19 12:00:00,21.0,21.01,20.96,20.97,263400.0,7.2579,7.2613,7.2441,7.2475,263400.0
2008-08-19 12:10:00,20.98,20.99,20.92,20.93,338000.0,7.251,7.2544,7.2302,7.2337,338000.0
2008-08-19 12:20:00,20.93,20.95,20.89,20.92,306400.0,7.2337,7.2406,7.2199,7.2302,306400.0
2008-08-19 12:30:00,20.92,20.98,20.9,20.98,231900.0,7.2302,7.251,7.2233,7.251,231900.0
2008-08-19 12:40:00,20.98,21.03,20.97,21.03,489600.0,7.251,7.2683,7.2475,7.2683,489600.0
2008-08-19 12:50:00,21.02,21.05,21.01,21.02,154200.0,7.2648,7.2752,7.2613,7.2648,154200.0
2008-08-19 13:00:00,21.02,21.03,21.0,21.0,522700.0,7.2648,7.2683,7.2579,7.2579,522700.0
2008-08-19 13:10:00,21.01,21.01,21.0,21.0,80200.0,7.2613,7.2613,7.2579,7.2579,80200.0
2008-08-19 13:20:00,21.01,21.05,21.0,21.05,223200.0,7.2613,7.2752,7.2579,7.2752,223200.0
2008-08-19 13:30:00,21.05,21.1,21.04,21.09,238100.0,7.2752,7.2924,7.2717,7.289,238100.0
2008-08-19 13:40:00,21.1,21.12,21.06,21.1,349000.0,7.2924,7.2994,7.2786,7.2924,349000.0
2008-08-19 13:50:00,21.1,21.11,21.09,21.1,350900.0,7.2924,7.2959,7.289,7.2924,350900.0
2008-08-19 14:00:00,21.1,21.11,21.06,21.09,220400.0,7.2924,7.2959,7.2786,7.289,220400.0
2008-08-19 14:10:00,21.08,21.11,21.07,21.09,282100.0,7.2855,7.2959,7.2821,7.289,282100.0
2008-08-19 14:20:00,21.09,21.1,21.05,21.05,144000.0,7.289,7.2924,7.2752,7.2752,144000.0
2008-08-19 14:30:00,21.05,21.06,20.97,21.02,468200.0,7.2752,7.2786,7.2475,7.2648,468200.0
2008-08-19 14:40:00,21.01,21.03,20.95,21.0,403900.0,7.2613,7.2683,7.2406,7.2579,403900.0
2008-08-19 14:50:00,21.0,21.03,20.99,21.03,122100.0,7.2579,7.2683,7.2544,7.2683,122100.0
2008-08-19 15:00:00,21.03,21.03,20.96,20.97,241600.0,7.2683,7.2683,7.2441,7.2475,241600.0
2008-08-19 15:10:00,20.98,21.04,20.97,21.02,492000.0,7.251,7.2717,7.2475,7.2648,492000.0
2008-08-19 15:20:00,21.02,21.08,21.0,21.0,407000.0,7.2648,7.2855,7.2579,7.2579,407000.0
2008-08-19 15:30:00,21.01,21.01,20.96,20.97,216200.0,7.2613,7.2613,7.2441,7.2475,216200.0
2008-08-19 15:40:00,20.97,20.98,20.93,20.95,475600.0,7.2475,7.251,7.2337,7.2406,475600.0
2008-08-19 15:50:00,20.96,21.0,20.93,20.99,637000.0,7.2441,7.2579,7.2337,7.2544,637000.0
2008-08-20 09:30:00,21.07,21.07,20.88,20.92,298500.0,7.2821,7.2821,7.2164,7.2302,298500.0
2008-08-20 09:40:00,20.91,20.94,20.84,20.84,376600.0,7.2268,7.2372,7.2026,7.2026,376600.0
2008-08-20 09:50:00,20.84,20.87,20.75,20.82,257000.0,7.2026,7.213,7.1715,7.1957,257000.0
2008-08-20 10:00:00,20.81,20.83,20.77,20.8,287200.0,7.1922,7.1991,7.1784,7.1888,287200.0
2008-08-20 10:10:00,20.8,20.85,20.79,20.81,218400.0,7.1888,7.206,7.1853,7.1922,218400.0
2008-08-20 10:20:00,20.82,20.88,20.8,20.86,189000.0,7.1957,7.2164,7.1888,7.2095,189000.0
2008-08-20 10:30:00,20.86,20.94,20.85,20.88,246700.0,7.2095,7.2372,7.206,7.2164,246700.0
2008-08-20 10:40:00,20.87,20.91,20.87,20.9,343400.0,7.213,7.2268,7.213,7.2233,343400.0
2008-08-20 10:50:00,20.9,20.91,20.89,20.9,214000.0,7.2233,7.2268,7.2199,7.2233,214000.0
2008-08-20 11:00:00,20.9,20.9,20.88,20.88,129400.0,7.2233,7.2233,7.2164,7.2164,129400.0
2008-08-20 11:10:00,20.88,20.93,20.88,20.89,190000.0,7.2164,7.2337,7.2164,7.2199,190000.0
2008-08-20 11:20:00,20.89,20.95,20.88,20.94,287000.0,7.2199,7.2406,7.2164,7.2372,287000.0
2008-08-20 11:30:00,20.94,20.99,20.9,20.94,273200.0,7.2372,7.2544,7.2233,7.2372,273200.0
2008-08-20 11:40:00,20.95,20.95,20.89,20.89,150300.0,7.2406,7.2406,7.2199,7.2199,150300.0
2008-08-20 11:50:00,20.9,20.91,20.83,20.85,232600.0,7.2233,7.2268,7.1991,7.206,232600.0
2008-08-20 12:00:00,20.85,20.9,20.84,20.85,218200.0,7.206,7.2233,7.2026,7.206,218200.0
2008-08-20 12:10:00,20.84,20.84,20.82,20.83,90100.0,7.2026,7.2026,7.1957,7.1991,90100.0
2008-08-20 12:20:00,20.83,20.88,20.79,20.82,198500.0,7.1991,7.2164,7.1853,7.1957,198500.0
2008-08-20 12:30:00,20.82,20.83,20.78,20.8,146600.0,7.1957,7.1991,7.1819,7.1888,146600.0
2008-08-20 12:40:00,20.79,20.81,20.77,20.78,163200.0,7.1853,7.1922,7.1784,7.1819,163200.0
2008-08-20 12:50:00,20.77,20.8,20.75,20.79,127300.0,7.1784,7.1888,7.1715,7.1853,127300.0
2008-08-20 13:00:00,20.79,20.83,20.78,20.8,101300.0,7.1853,7.1991,7.1819,7.1888,101300.0
2008-08-20 13:10:00,20.81,20.81,20.78,20.78,91500.0,7.1922,7.1922,7.1819,7.1819,91500.0
2008-08-20 13:20:00,20.79,20.8,20.75,20.79,160300.0,7.1853,7.1888,7.1715,7.1853,160300.0
2008-08-20 13:30:00,20.78,20.82,20.78,20.8,65600.0,7.1819,7.1957,7.1819,7.1888,65600.0
2008-08-20 13:40:00,20.8,20.83,20.8,20.81,100400.0,7.1888,7.1991,7.1888,7.1922,100400.0
2008-08-20 13:50:00,20.81,20.82,20.81,20.81,38000.0,7.1922,7.1957,7.1922,7.1922,38000.0
2008-08-20 14:00:00,20.81,20.82,20.78,20.81,180000.0,7.1922,7.1957,7.1819,7.1922,180000.0
2008-08-20 14:10:00,20.81,20.82,20.79,20.8,156800.0,7.1922,7.1957,7.1853,7.1888,156800.0
2008-08-20 14:20:00,20.81,20.88,20.8,20.88,186500.0,7.1922,7.2164,7.1888,7.2164,186500.0
2008-08-20 14:30:00,20.88,20.92,20.85,20.87,199700.0,7.2164,7.2302,7.206,7.213,199700.0
2008-08-20 14:40:00,20.87,20.88,20.86,20.87,113600.0,7.213,7.2164,7.2095,7.213,113600.0
2008-08-20 14:50:00,20.87,20.89,20.86,20.88,126200.0,7.213,7.2199,7.2095,7.2164,126200.0
2008-08-20 15:00:00,20.88,20.89,20.87,20.89,118500.0,7.2164,7.2199,7.213,7.2199,118500.0
2008-08-20 15:10:00,20.89,20.94,20.88,20.9,229400.0,7.2199,7.2372,7.2164,7.2233,229400.0
2008-08-20 15:20:00,20.91,20.93,20.89,20.9,175100.0,7.2268,7.2337,7.2199,7.2233,175100.0
2008-08-20 15:30:00,20.9,20.96,20.88,20.94,205400.0,7.2233,7.2441,7.2164,7.2372,205400.0
2008-08-20 15:40:00,20.94,21.0,20.91,20.98,294300.0,7.2372,7.2579,7.2268,7.251,294300.0
2008-08-20 15:50:00,20.98,21.03,20.98,21.0,449400.0,7.251,7.2683,7.251,7.2579,449400.0
2008-08-21 09:30:00,20.88,20.95,20.75,20.8,282600.0,7.2164,7.2406,7.1715,7.1888,282600.0
2008-08-21 09:40:00,20.82,20.83,20.69,20.7,327100.0,7.1957,7.1991,7.1507,7.1542,327100.0
2008-08-21 09:50:00,20.69,20.82,20.69,20.76,304900.0,7.1507,7.1957,7.1507,7.1749,304900.0
2008-08-21 10:00:00,20.76,20.78,20.69,20.69,205100.0,7.1749,7.1819,7.1507,7.1507,205100.0
2008-08-21 10:10:00,20.69,20.73,20.69,20.71,201900.0,7.1507,7.1646,7.1507,7.1577,201900.0
2008-08-21 10:20:00,20.71,20.75,20.7,20.75,183500.0,7.1577,7.1715,7.1542,7.1715,183500.0
2008-08-21 10:30:00,20.74,20.77,20.71,20.71,174900.0,7.168,7.1784,7.1577,7.1577,174900.0
2008-08-21 10:40:00,20.71,20.73,20.68,20.7,204500.0,7.1577,7.1646,7.1473,7.1542,204500.0
2008-08-21 10:50:00,20.7,20.75,20.65,20.71,210800.0,7.1542,7.1715,7.1369,7.1577,210800.0
2008-08-21 11:00:00,20.72,20.72,20.65,20.66,137900.0,7.1611,7.1611,7.1369,7.1404,137900.0
2008-08-21 11:10:00,20.66,20.7,20.66,20.68,136300.0,7.1404,7.1542,7.1404,7.1473,136300.0
2008-08-21 11:20:00,20.68,20.73,20.68,20.69,267000.0,7.1473,7.1646,7.1473,7.1507,267000.0
2008-08-21 11:30:00,20.7,20.71,20.67,20.69,154600.0,7.1542,7.1577,7.1438,7.1507,154600.0
2008-08-21 11:40:00,20.7,20.77,20.69,20.73,239500.0,7.1542,7.1784,7.1507,7.1646,239500.0
2008-08-21 11:50:00,20.73,20.74,20.7,20.71,106900.0,7.1646,7.168,7.1542,7.1577,106900.0
2008-08-21 12:00:00,20.7,20.73,20.7,20.72,169600.0,7.1542,7.1646,7.1542,7.1611,169600.0
2008-08-21 12:10:00,20.72,20.78,20.72,20.77,247900.0,7.1611,7.1819,7.1611,7.1784,247900.0
2008-08-21 12:20:00,20.77,20.78,20.75,20.77,113300.0,7.1784,7.1819,7.1715,7.1784,113300.0
2008-08-21 12:30:00,20.78,20.8,20.77,20.8,121600.0,7.1819,7.1888,7.1784,7.1888,121600.0
2008-08-21 12:40:00,20.79,20.8,20.76,20.8,163200.0,7.1853,7.1888,7.1749,7.1888,163200.0
2008-08-21 12:50:00,20.8,20.82,20.79,20.8,132400.0,7.1888,7.1957,7.1853,7.1888,132400.0
2008-08-21 13:00:00,20.8,20.81,20.79,20.8,75600.0,7.1888,7.1922,7.1853,7.1888,75600.0
2008-08-21 13:10:00,20.8,20.81,20.79,20.81,109900.0,7.1888,7.1922,7.1853,7.1922,109900.0
2008-08-21 13:20:00,20.81,20.82,20.78,20.81,109200.0,7.1922,7.1957,7.1819,7.1922,109200.0
2008-08-21 13:30:00,20.81,20.85,20.8,20.85,109200.0,7.1922,7.206,7.1888,7.206,109200.0
2008-08-21 13:40:00,20.85,20.86,20.8,20.81,114500.0,7.206,7.2095,7.1888,7.1922,114500.0
2008-08-21 13:50:00,20.8,20.82,20.77,20.78,207800.0,7.1888,7.1957,7.1784,7.1819,207800.0
2008-08-21 14:00:00,20.78,20.81,20.77,20.77,130000.0,7.1819,7.1922,7.1784,7.1784,130000.0
2008-08-21 14:10:00,20.77,20.82,20.75,20.82,144000.0,7.1784,7.1957,7.1715,7.1957,144000.0
2008-08-21 14:20:00,20.81,20.87,20.81,20.84,98100.0,7.1922,7.213,7.1922,7.2026,98100.0
2008-08-21 14:30:00,20.84,20.9,20.84,20.88,90200.0,7.2026,7.2233,7.2026,7.2164,90200.0
2008-08-21 14:40:00,20.88,20.89,20.85,20.86,166800.0,7.2164,7.2199,7.206,7.2095,166800.0
2008-08-21 14:50:00,20.86,20.87,20.84,20.85,81100.0,7.2095,7.213,7.2026,7.206,81100.0
2008-08-21 15:00:00,20.85,20.85,20.8,20.81,127400.0,7.206,7.206,7.1888,7.1922,127400.0
2008-08-21 15:10:00,20.82,20.86,20.8,20.81,114600.0,7.1957,7.2095,7.1888,7.1922,114600.0
2008-08-21 15:20:00,20.82,20.86,20.8,20.85,184000.0,7.1957,7.2095,7.1888,7.206,184000.0
2008-08-21 15:30:00,20.86,20.94,20.85,20.91,368600.0,7.2095,7.2372,7.206,7.2268,368600.0
2008-08-21 15:40:00,20.91,20.92,20.85,20.92,632400.0,7.2268,7.2302,7.206,7.2302,632400.0
2008-08-21 15:50:00,20.91,20.92,20.87,20.91,353300.0,7.2268,7.2302,7.213,7.2268,353300.0
2008-08-22 09:30:00,20.95,21.0,20.86,20.99,241200.0,7.2406,7.2579,7.2095,7.2544,241200.0
2008-08-22 09:40:00,21.0,21.07,20.98,21.0,248500.0,7.2579,7.2821,7.251,7.2579,248500.0
2008-08-22 09:50:00,20.99,20.99,20.82,20.84,196400.0,7.2544,7.2544,7.1957,7.2026,196400.0
2008-08-22 10:00:00,20.84,20.89,20.79,20.83,358900.0,7.2026,7.2199,7.1853,7.1991,358900.0
2008-08-22 10:10:00,20.82,20.83,20.78,20.78,155600.0,7.1957,7.1991,7.1819,7.1819,155600.0
2008-08-22 10:20:00,20.79,20.82,20.78,20.82,152300.0,7.1853,7.1957,7.1819,7.1957,152300.0
2008-08-22 10:30:00,20.83,20.9,20.82,20.87,207600.0,7.1991,7.2233,7.1957,7.213,207600.0
2008-08-22 10:40:00,20.87,20.88,20.85,20.87,102400.0,7.213,7.2164,7.206,7.213,102400.0
2008-08-22 10:50:00,20.86,20.87,20.83,20.84,124200.0,7.2095,7.213,7.1991,7.2026,124200.0
2008-08-22 11:00:00,20.85,20.88,20.83,20.84,131600.0,7.206,7.2164,7.1991,7.2026,131600.0
2008-08-22 11:10:00,20.85,20.86,20.83,20.85,143800.0,7.206,7.2095,7.1991,7.206,143800.0
2008-08-22 11:20:00,20.85,20.89,20.84,20.87,115100.0,7.206,7.2199,7.2026,7.213,115100.0
2008-08-22 11:30:00,20.87,20.9,20.84,20.84,187300.0,7.213,7.2233,7.2026,7.2026,187300.0
2008-08-22 11:40:00,20.84,20.85,20.8,20.8,123600.0,7.2026,7.206,7.1888,7.1888,123600.0
2008-08-22 11:50:00,20.8,20.82,20.77,20.82,128800.0,7.1888,7.1957,7.1784,7.1957,128800.0
2008-08-22 12:00:00,20.81,20.85,20.8,20.81,174500.0,7.1922,7.206,7.1888,7.1922,174500.0
2008-08-22 12:10:00,20.81,20.82,20.8,20.8,63800.0,7.1922,7.1957,7.1888,7.1888,63800.0
2008-08-22 12:20:00,20.8,20.81,20.79,20.81,135700.0,7.1888,7.1922,7.1853,7.1922,135700.0
2008-08-22 12:30:00,20.81,20.84,20.79,20.8,121900.0,7.1922,7.2026,7.1853,7.1888,121900.0
2008-08-22 12:40:00,20.8,20.82,20.75,20.75,93900.0,7.1888,7.1957,7.1715,7.1715,93900.0
2008-08-22 12:50:00,20.75,20.76,20.75,20.75,65100.0,7.1715,7.1749,7.1715,7.1715,65100.0
2008-08-22 13:00:00,20.75,20.8,20.75,20.79,99100.0,7.1715,7.1888,7.1715,7.1853,99100.0
2008-08-22 13:10:00,20.79,20.81,20.78,20.8,56300.0,7.1853,7.1922,7.1819,7.1888,56300.0
2008-08-22 13:20:00,20.8,20.81,20.8,20.8,85400.0,7.1888,7.1922,7.1888,7.1888,85400.0
2008-08-22 13:30:00,20.8,20.81,20.76,20.76,147000.0,7.1888,7.1922,7.1749,7.1749,147000.0
2008-08-22 13:40:00,20.76,20.78,20.76,20.77,127800.0,7.1749,7.1819,7.1749,7.1784,127800.0
2008-08-22 13:50:00,20.77,20.81,20.76,20.81,151600.0,7.1784,7.1922,7.1749,7.1922,151600.0
2008-08-22 14:00:00,20.81,20.85,20.8,20.84,145000.0,7.1922,7.206,7.1888,7.2026,145000.0
2008-08-22 14:10:00,20.84,20.85,20.83,20.84,111400.0,7.2026,7.206,7.1991,7.2026,111400.0
2008-08-22 14:20:00,20.84,20.92,20.84,20.91,230000.0,7.2026,7.2302,7.2026,7.2268,230000.0
2008-08-22 14:30:00,20.9,20.91,20.86,20.87,118400.0,7.2233,7.2268,7.2095,7.213,118400.0
2008-08-22 14:40:00,20.86,20.89,20.86,20.89,112400.0,7.2095,7.2199,7.2095,7.2199,112400.0
2008-08-22 14:50:00,20.89,20.91,20.88,20.91,120700.0,7.2199,7.2268,7.2164,7.2268,120700.0
2008-08-22 15:00:00,20.9,20.91,20.88,20.89,100400.0,7.2233,7.2268,7.2164,7.2199,100400.0
2008-08-22 15:10:00,20.89,20.89,20.87,20.87,90800.0,7.2199,7.2199,7.213,7.213,90800.0
2008-08-22 15:20:00,20.87,20.88,20.84,20.87,207200.0,7.213,7.2164,7.2026,7.213,207200.0
2008-08-22 15:30:00,20.87,20.93,20.87,20.92,189200.0,7.213,7.2337,7.213,7.2302,189200.0
2008-08-22 15:40:00,20.91,20.92,20.9,20.92,245200.0,7.2268,7.2302,7.2233,7.2302,245200.0
2008-08-22 15:50:00,20.92,20.94,20.91,20.93,488000.0,7.2302,7.2372,7.2268,7.2337,488000.0
2008-08-25 09:30:00,20.8,21.08,20.78,21.06,335400.0,7.1888,7.2855,7.1819,7.2786,335400.0
2008-08-25 09:40:00,21.05,21.06,20.97,21.01,278100.0,7.2752,7.2786,7.2475,7.2613,278100.0
2008-08-25 09:50:00,21.01,21.06,20.99,21.0,201100.0,7.2613,7.2786,7.2544,7.2579,201100.0
2008-08-25 10:00:00,21.01,21.09,20.99,21.06,405400.0,7.2613,7.289,7.2544,7.2786,405400.0
2008-08-25 10:10:00,21.06,21.1,21.04,21.04,283100.0,7.2786,7.2924,7.2717,7.2717,283100.0
2008-08-25 10:20:00,21.04,21.07,20.95,20.96,299800.0,7.2717,7.2821,7.2406,7.2441,299800.0
2008-08-25 10:30:00,20.96,21.0,20.92,20.98,219700.0,7.2441,7.2579,7.2302,7.251,219700.0
2008-08-25 10:40:00,20.98,21.06,20.98,21.02,293600.0,7.251,7.2786,7.251,7.2648,293600.0
2008-08-25 10:50:00,21.02,21.03,20.95,21.0,196600.0,7.2648,7.2683,7.2406,7.2579,196600.0
2008-08-25 11:00:00,21.0,21.0,20.94,20.94,140100.0,7.2579,7.2579,7.2372,7.2372,140100.0
2008-08-25 11:10:00,20.94,20.94,20.87,20.92,221500.0,7.2372,7.2372,7.213,7.2302,221500.0
2008-08-25 11:20:00,20.93,20.98,20.92,20.97,166200.0,7.2337,7.251,7.2302,7.2475,166200.0
2008-08-25 11:30:00,20.98,20.98,20.92,20.97,181000.0,7.251,7.251,7.2302,7.2475,181000.0
2008-08-25 11:40:00,20.97,20.97,20.91,20.93,107000.0,7.2475,7.2475,7.2268,7.2337,107000.0
2008-08-25 11:50:00,20.92,20.93,20.86,20.87,372000.0,7.2302,7.2337,7.2095,7.213,372000.0
2008-08-25 12:00:00,20.87,20.9,20.86,20.86,110900.0,7.213,7.2233,7.2095,7.2095,110900.0
2008-08-25 12:10:00,20.86,20.87,20.79,20.8,141000.0,7.2095,7.213,7.1853,7.1888,141000.0
2008-08-25 12:20:00,20.8,20.8,20.75,20.76,142300.0,7.1888,7.1888,7.1715,7.1749,142300.0
2008-08-25 12:30:00,20.76,20.84,20.76,20.83,251200.0,7.1749,7.2026,7.1749,7.1991,251200.0
2008-08-25 12:40:00,20.83,20.84,20.79,20.8,105200.0,7.1991,7.2026,7.1853,7.1888,105200.0
2008-08-25 12:50:00,20.8,20.86,20.78,20.86,198300.0,7.1888,7.2095,7.1819,7.2095,198300.0
2008-08-25 13:00:00,20.86,20.9,20.84,20.89,231800.0,7.2095,7.2233,7.2026,7.2199,231800.0
2008-08-25 13:10:00,20.9,20.9,20.83,20.84,99500.0,7.2233,7.2233,7.1991,7.2026,99500.0
2008-08-25 13:20:00,20.84,20.87,20.82,20.83,151000.0,7.2026,7.213,7.1957,7.1991,151000.0
2008-08-25 13:30:00,20.83,20.86,20.81,20.85,132700.0,7.1991,7.2095,7.1922,7.206,132700.0
2008-08-25 13:40:00,20.85,20.88,20.83,20.83,130700.0,7.206,7.2164,7.1991,7.1991,130700.0
2008-08-25 13:50:00,20.83,20.86,20.83,20.84,127500.0,7.1991,7.2095,7.1991,7.2026,127500.0
2008-08-25 14:00:00,20.84,20.84,20.8,20.8,71800.0,7.2026,7.2026,7.1888,7.1888,71800.0
2008-08-25 14:10:00,20.81,20.81,20.78,20.79,113600.0,7.1922,7.1922,7.1819,7.1853,113600.0
2008-08-25 14:20:00,20.79,20.79,20.78,20.78,84000.0,7.1853,7.1853,7.1819,7.1819,84000.0
2008-08-25 14:30:00,20.78,20.79,20.76,20.77,147600.0,7.1819,7.1853,7.1749,7.1784,147600.0
2008-08-25 14:40:00,20.77,20.83,20.76,20.81,137000.0,7.1784,7.1991,7.1749,7.1922,137000.0
2008-08-25 14:50:00,20.81,20.82,20.75,20.76,166200.0,7.1922,7.1957,7.1715,7.1749,166200.0
2008-08-25 15:00:00,20.76,20.77,20.73,20.77,224700.0,7.1749,7.1784,7.1646,7.1784,224700.0
2008-08-25 15:10:00,20.76,20.77,20.75,20.76,111200.0,7.1749,7.1784,7.1715,7.1749,111200.0
2008-08-25 15:20:00,20.76,20.76,20.71,20.75,267000.0,7.1749,7.1749,7.1577,7.1715,267000.0
2008-08-25 15:30:00,20.74,20.75,20.72,20.72,190700.0,7.168,7.1715,7.1611,7.1611,190700.0
2008-08-25 15:40:00,20.72,20.78,20.72,20.77,212800.0,7.1611,7.1819,7.1611,7.1784,212800.0
2008-08-25 15:50:00,20.78,20.82,20.77,20.8,495900.0,7.1819,7.1957,7.1784,7.1888,495900.0
2008-08-26 09:30:00,20.83,20.9,20.74,20.77,349500.0,7.1991,7.2233,7.168,7.1784,349500.0
2008-08-26 09:40:00,20.77,20.78,20.69,20.7,204400.0,7.1784,7.1819,7.1507,7.1542,204400.0
2008-08-26 09:50:00,20.69,20.74,20.67,20.71,124100.0,7.1507,7.168,7.1438,7.1577,124100.0
2008-08-26 10:00:00,20.71,20.77,20.68,20.7,232200.0,7.1577,7.1784,7.1473,7.1542,232200.0
2008-08-26 10:10:00,20.7,20.74,20.69,20.72,205700.0,7.1542,7.168,7.1507,7.1611,205700.0
2008-08-26 10:20:00,20.72,20.75,20.72,20.75,112500.0,7.1611,7.1715,7.1611,7.1715,112500.0
2008-08-26 10:30:00,20.75,20.82,20.74,20.8,178900.0,7.1715,7.1957,7.168,7.1888,178900.0
2008-08-26 10:40:00,20.79,20.8,20.76,20.76,81300.0,7.1853,7.1888,7.1749,7.1749,81300.0
2008-08-26 10:50:00,20.76,20.79,20.71,20.78,340400.0,7.1749,7.1853,7.1577,7.1819,340400.0
2008-08-26 11:00:00,20.79,20.79,20.74,20.74,219400.0,7.1853,7.1853,7.168,7.168,219400.0
2008-08-26 11:10:00,20.74,20.82,20.71,20.82,190600.0,7.168,7.1957,7.1577,7.1957,190600.0
2008-08-26 11:20:00,20.82,20.84,20.78,20.79,136600.0,7.1957,7.2026,7.1819,7.1853,136600.0
2008-08-26 11:30:00,20.78,20.79,20.71,20.74,136700.0,7.1819,7.1853,7.1577,7.168,136700.0
2008-08-26 11:40:00,20.74,20.75,20.73,20.73,71900.0,7.168,7.1715,7.1646,7.1646,71900.0
2008-08-26 11:50:00,20.74,20.81,20.73,20.79,161100.0,7.168,7.1922,7.1646,7.1853,161100.0
2008-08-26 12:00:00,20.78,20.8,20.76,20.77,155500.0,7.1819,7.1888,7.1749,7.1784,155500.0
2008-08-26 12:10:00,20.78,20.79,20.77,20.78,50600.0,7.1819,7.1853,7.1784,7.1819,50600.0
2008-08-26 12:20:00,20.78,20.8,20.73,20.73,103200.0,7.1819,7.1888,7.1646,7.1646,103200.0
2008-08-26 12:30:00,20.73,20.74,20.73,20.73,29300.0,7.1646,7.168,7.1646,7.1646,29300.0
2008-08-26 12:40:00,20.73,20.8,20.73,20.78,190800.0,7.1646,7.1888,7.1646,7.1819,190800.0
2008-08-26 12:50:00,20.78,20.78,20.75,20.75,41900.0,7.1819,7.1819,7.1715,7.1715,41900.0
2008-08-26 13:00:00,20.76,20.76,20.75,20.76,106900.0,7.1749,7.1749,7.1715,7.1749,106900.0
2008-08-26 13:10:00,20.75,20.79,20.75,20.75,185200.0,7.1715,7.1853,7.1715,7.1715,185200.0
2008-08-26 13:20:00,20.75,20.79,20.75,20.78,55800.0,7.1715,7.1853,7.1715,7.1819,55800.0
2008-08-26 13:30:00,20.78,20.78,20.76,20.77,106000.0,7.1819,7.1819,7.1749,7.1784,106000.0
2008-08-26 13:40:00,20.76,20.76,20.72,20.72,118600.0,7.1749,7.1749,7.1611,7.1611,118600.0
2008-08-26 13:50:00,20.72,20.79,20.72,20.77,150000.0,7.1611,7.1853,7.1611,7.1784,150000.0
2008-08-26 14:00:00,20.77,20.78,20.73,20.77,120400.0,7.1784,7.1819,7.1646,7.1784,120400.0
2008-08-26 14:10:00,20.77,20.78,20.72,20.73,173200.0,7.1784,7.1819,7.1611,7.1646,173200.0
2008-08-26 14:20:00,20.72,20.75,20.7,20.71,147700.0,7.1611,7.1715,7.1542,7.1577,147700.0
2008-08-26 14:30:00,20.7,20.72,20.7,20.7,153400.0,7.1542,7.1611,7.1542,7.1542,153400.0
2008-08-26 14:40:00,20.71,20.71,20.67,20.68,197400.0,7.1577,7.1577,7.1438,7.1473,197400.0
2008-08-26 14:50:00,20.68,20.69,20.65,20.66,188000.0,7.1473,7.1507,7.1369,7.1404,188000.0
2008-08-26 15:00:00,20.66,20.72,20.65,20.67,268100.0,7.1404,7.1611,7.1369,7.1438,268100.0
2008-08-26 15:10:00,20.67,20.72,20.66,20.71,104200.0,7.1438,7.1611,7.1404,7.1577,104200.0
2008-08-26 15:20:00,20.71,20.72,20.7,20.72,80100.0,7.1577,7.1611,7.1542,7.1611,80100.0
2008-08-26 15:30:00,20.71,20.77,20.71,20.75,239900.0,7.1577,7.1784,7.1577,7.1715,239900.0
2008-08-26 15:40:00,20.74,20.78,20.73,20.74,211400.0,7.168,7.1819,7.1646,7.168,211400.0
2008-08-26 15:50:00,20.75,20.77,20.73,20.75,220800.0,7.1715,7.1784,7.1646,7.1715,220800.0
2008-08-27 09:30:00,20.76,20.89,20.74,20.79,192000.0,7.1749,7.2199,7.168,7.1853,192000.0
2008-08-27 09:40:00,20.78,20.82,20.73,20.74,142300.0,7.1819,7.1957,7.1646,7.168,142300.0
2008-08-27 09:50:00,20.73,20.73,20.7,20.7,143100.0,7.1646,7.1646,7.1542,7.1542,143100.0
2008-08-27 10:00:00,20.7,20.71,20.68,20.71,101100.0,7.1542,7.1577,7.1473,7.1577,101100.0
2008-08-27 10:10:00,20.7,20.71,20.67,20.69,190000.0,7.1542,7.1577,7.1438,7.1507,190000.0
2008-08-27 10:20:00,20.68,20.74,20.68,20.71,133200.0,7.1473,7.168,7.1473,7.1577,133200.0
2008-08-27 10:30:00,20.71,20.76,20.71,20.74,124900.0,7.1577,7.1749,7.1577,7.168,124900.0
2008-08-27 10:40:00,20.74,20.75,20.68,20.68,105300.0,7.168,7.1715,7.1473,7.1473,105300.0
2008-08-27 10:50:00,20.68,20.69,20.68,20.69,90000.0,7.1473,7.1507,7.1473,7.1507,90000.0
2008-08-27 11:00:00,20.68,20.69,20.67,20.67,76400.0,7.1473,7.1507,7.1438,7.1438,76400.0
2008-08-27 11:10:00,20.67,20.68,20.62,20.62,357900.0,7.1438,7.1473,7.1266,7.1266,357900.0
2008-08-27 11:20:00,20.62,20.63,20.58,20.59,235000.0,7.1266,7.13,7.1127,7.1162,235000.0
2008-08-27 11:30:00,20.59,20.6,20.54,20.55,282800.0,7.1162,7.1196,7.0989,7.1024,282800.0
2008-08-27 11:40:00,20.54,20.56,20.53,20.55,127500.0,7.0989,7.1058,7.0954,7.1024,127500.0
2008-08-27 11:50:00,20.55,20.56,20.54,20.56,127000.0,7.1024,7.1058,7.0989,7.1058,127000.0
2008-08-27 12:00:00,20.55,20.58,20.55,20.56,215800.0,7.1024,7.1127,7.1024,7.1058,215800.0
2008-08-27 12:10:00,20.55,20.57,20.55,20.55,112400.0,7.1024,7.1093,7.1024,7.1024,112400.0
2008-08-27 12:20:00,20.55,20.56,20.55,20.55,73400.0,7.1024,7.1058,7.1024,7.1024,73400.0
2008-08-27 12:30:00,20.55,20.56,20.55,20.56,109400.0,7.1024,7.1058,7.1024,7.1058,109400.0
2008-08-27 12:40:00,20.55,20.62,20.55,20.62,147200.0,7.1024,7.1266,7.1024,7.1266,147200.0
2008-08-27 12:50:00,20.61,20.62,20.61,20.61,73500.0,7.1231,7.1266,7.1231,7.1231,73500.0
2008-08-27 13:00:00,20.61,20.62,20.61,20.62,88600.0,7.1231,7.1266,7.1231,7.1266,88600.0
2008-08-27 13:10:00,20.61,20.65,20.6,20.62,162400.0,7.1231,7.1369,7.1196,7.1266,162400.0
2008-08-27 13:20:00,20.61,20.62,20.59,20.59,83300.0,7.1231,7.1266,7.1162,7.1162,83300.0
2008-08-27 13:30:00,20.59,20.6,20.59,20.6,59300.0,7.1162,7.1196,7.1162,7.1196,59300.0
2008-08-27 13:40:00,20.59,20.6,20.59,20.59,53300.0,7.1162,7.1196,7.1162,7.1162,53300.0
2008-08-27 13:50:00,20.59,20.6,20.59,20.59,64500.0,7.1162,7.1196,7.1162,7.1162,64500.0
2008-08-27 14:00:00,20.59,20.6,20.54,20.54,279400.0,7.1162,7.1196,7.0989,7.0989,279400.0
2008-08-27 14:10:00,20.54,20.55,20.53,20.54,170100.0,7.0989,7.1024,7.0954,7.0989,170100.0
2008-08-27 14:20:00,20.53,20.57,20.53,20.55,324300.0,7.0954,7.1093,7.0954,7.1024,324300.0
2008-08-27 14:30:00,20.55,20.59,20.54,20.59,131200.0,7.1024,7.1162,7.0989,7.1162,131200.0
2008-08-27 14:40:00,20.58,20.6,20.58,20.6,131400.0,7.1127,7.1196,7.1127,7.1196,131400.0
2008-08-27 14:50:00,20.6,20.6,20.59,20.6,219600.0,7.1196,7.1196,7.1162,7.1196,219600.0
2008-08-27 15:00:00,20.59,20.6,20.55,20.59,396000.0,7.1162,7.1196,7.1024,7.1162,396000.0
2008-08-27 15:10:00,20.58,20.6,20.55,20.56,366700.0,7.1127,7.1196,7.1024,7.1058,366700.0
2008-08-27 15:20:00,20.55,20.56,20.55,20.55,150700.0,7.1024,7.1058,7.1024,7.1024,150700.0
2008-08-27 15:30:00,20.55,20.56,20.55,20.56,125400.0,7.1024,7.1058,7.1024,7.1058,125400.0
2008-08-27 15:40:00,20.56,20.57,20.54,20.55,373000.0,7.1058,7.1093,7.0989,7.1024,373000.0
2008-08-27 15:50:00,20.54,20.64,20.54,20.62,651600.0,7.0989,7.1335,7.0989,7.1266,651600.0
2008-08-28 09:30:00,20.63,20.73,20.63,20.72,210000.0,7.13,7.1646,7.13,7.1611,210000.0
2008-08-28 09:40:00,20.73,20.74,20.71,20.73,232100.0,7.1646,7.168,7.1577,7.1646,232100.0
2008-08-28 09:50:00,20.72,20.74,20.7,20.73,210100.0,7.1611,7.168,7.1542,7.1646,210100.0
2008-08-28 10:00:00,20.73,20.77,20.67,20.68,209000.0,7.1646,7.1784,7.1438,7.1473,209000.0
2008-08-28 10:10:00,20.68,20.74,20.68,20.72,137100.0,7.1473,7.168,7.1473,7.1611,137100.0
2008-08-28 10:20:00,20.72,20.73,20.64,20.64,471800.0,7.1611,7.1646,7.1335,7.1335,471800.0
2008-08-28 10:30:00,20.64,20.69,20.63,20.67,275000.0,7.1335,7.1507,7.13,7.1438,275000.0
2008-08-28 10:40:00,20.67,20.74,20.67,20.7,160700.0,7.1438,7.168,7.1438,7.1542,160700.0
2008-08-28 10:50:00,20.7,20.73,20.69,20.7,114600.0,7.1542,7.1646,7.1507,7.1542,114600.0
2008-08-28 11:00:00,20.71,20.76,20.7,20.75,163100.0,7.1577,7.1749,7.1542,7.1715,163100.0
2008-08-28 11:10:00,20.76,20.84,20.75,20.83,549100.0,7.1749,7.2026,7.1715,7.1991,549100.0
2008-08-28 11:20:00,20.83,20.84,20.8,20.82,215700.0,7.1991,7.2026,7.1888,7.1957,215700.0
2008-08-28 11:30:00,20.83,20.91,20.82,20.86,382100.0,7.1991,7.2268,7.1957,7.2095,382100.0
2008-08-28 11:40:00,20.86,20.89,20.8,20.88,328900.0,7.2095,7.2199,7.1888,7.2164,328900.0
2008-08-28 11:50:00,20.88,20.94,20.88,20.93,291400.0,7.2164,7.2372,7.2164,7.2337,291400.0
2008-08-28 12:00:00,20.93,20.96,20.9,20.94,327800.0,7.2337,7.2441,7.2233,7.2372,327800.0
2008-08-28 12:10:00,20.94,20.95,20.91,20.93,163500.0,7.2372,7.2406,7.2268,7.2337,163500.0
2008-08-28 12:20:00,20.93,20.98,20.93,20.97,179700.0,7.2337,7.251,7.2337,7.2475,179700.0
2008-08-28 12:30:00,20.96,20.97,20.94,20.96,101800.0,7.2441,7.2475,7.2372,7.2441,101800.0
2008-08-28 12:40:00,20.95,20.96,20.92,20.92,72000.0,7.2406,7.2441,7.2302,7.2302,72000.0
2008-08-28 12:50:00,20.92,20.96,20.92,20.94,130100.0,7.2302,7.2441,7.2302,7.2372,130100.0
2008-08-28 13:00:00,20.95,20.95,20.93,20.93,64100.0,7.2406,7.2406,7.2337,7.2337,64100.0
2008-08-28 13:10:00,20.94,20.94,20.93,20.93,59400.0,7.2372,7.2372,7.2337,7.2337,59400.0
2008-08-28 13:20:00,20.93,20.94,20.91,20.93,167500.0,7.2337,7.2372,7.2268,7.2337,167500.0
2008-08-28 13:30:00,20.93,20.93,20.9,20.9,94300.0,7.2337,7.2337,7.2233,7.2233,94300.0
2008-08-28 13:40:00,20.9,20.91,20.9,20.91,77900.0,7.2233,7.2268,7.2233,7.2268,77900.0
2008-08-28 13:50:00,20.91,20.91,20.89,20.91,119700.0,7.2268,7.2268,7.2199,7.2268,119700.0
2008-08-28 14:00:00,20.91,20.93,20.9,20.91,127500.0,7.2268,7.2337,7.2233,7.2268,127500.0
2008-08-28 14:10:00,20.91,20.96,20.9,20.96,171200.0,7.2268,7.2441,7.2233,7.2441,171200.0
2008-08-28 14:20:00,20.96,20.98,20.95,20.97,91300.0,7.2441,7.251,7.2406,7.2475,91300.0
2008-08-28 14:30:00,20.98,20.99,20.97,20.98,140800.0,7.251,7.2544,7.2475,7.251,140800.0
2008-08-28 14:40:00,20.99,21.0,20.98,20.99,135800.0,7.2544,7.2579,7.251,7.2544,135800.0
2008-08-28 14:50:00,20.99,21.01,20.99,21.0,125600.0,7.2544,7.2613,7.2544,7.2579,125600.0
2008-08-28 15:00:00,21.0,21.0,20.96,20.96,150800.0,7.2579,7.2579,7.2441,7.2441,150800.0
2008-08-28 15:10:00,20.96,20.97,20.94,20.95,137000.0,7.2441,7.2475,7.2372,7.2406,137000.0
2008-08-28 15:20:00,20.95,20.97,20.93,20.97,174700.0,7.2406,7.2475,7.2337,7.2475,174700.0
2008-08-28 15:30:00,20.97,21.0,20.96,21.0,160200.0,7.2475,7.2579,7.2441,7.2579,160200.0
2008-08-28 15:40:00,21.0,21.02,20.98,21.01,366200.0,7.2579,7.2648,7.251,7.2613,366200.0
2008-08-28 15:50:00,21.01,21.04,20.99,21.02,447100.0,7.2613,7.2717,7.2544,7.2648,447100.0
2008-08-29 09:30:00,21.01,21.24,21.01,21.23,425400.0,7.2613,7.3408,7.2613,7.3374,425400.0
2008-08-29 09:40:00,21.23,21.32,21.21,21.26,699000.0,7.3374,7.3685,7.3305,7.3477,699000.0
2008-08-29 09:50:00,21.26,21.37,21.25,21.34,470600.0,7.3477,7.3858,7.3443,7.3754,470600.0
2008-08-29 10:00:00,21.33,21.44,21.31,21.42,507500.0,7.3719,7.41,7.365,7.403,507500.0
2008-08-29 10:10:00,21.42,21.43,21.36,21.39,356400.0,7.403,7.4065,7.3823,7.3927,356400.0
2008-08-29 10:20:00,21.39,21.41,21.35,21.36,155700.0,7.3927,7.3996,7.3789,7.3823,155700.0
2008-08-29 10:30:00,21.36,21.4,21.33,21.38,275200.0,7.3823,7.3961,7.3719,7.3892,275200.0
2008-08-29 10:40:00,21.37,21.4,21.34,21.34,235500.0,7.3858,7.3961,7.3754,7.3754,235500.0
2008-08-29 10:50:00,21.34,21.41,21.33,21.41,199200.0,7.3754,7.3996,7.3719,7.3996,199200.0
2008-08-29 11:00:00,21.4,21.44,21.4,21.41,245400.0,7.3961,7.41,7.3961,7.3996,245400.0
2008-08-29 11:10:00,21.41,21.42,21.34,21.35,268100.0,7.3996,7.403,7.3754,7.3789,268100.0
2008-08-29 11:20:00,21.35,21.36,21.27,21.34,298600.0,7.3789,7.3823,7.3512,7.3754,298600.0
2008-08-29 11:30:00,21.34,21.34,21.24,21.26,263700.0,7.3754,7.3754,7.3408,7.3477,263700.0
2008-08-29 11:40:00,21.27,21.35,21.26,21.34,231900.0,7.3512,7.3789,7.3477,7.3754,231900.0
2008-08-29 11:50:00,21.35,21.35,21.3,21.32,271600.0,7.3789,7.3789,7.3616,7.3685,271600.0
2008-08-29 12:00:00,21.33,21.33,21.22,21.23,121200.0,7.3719,7.3719,7.3339,7.3374,121200.0
2008-08-29 12:10:00,21.23,21.24,21.21,21.22,69000.0,7.3374,7.3408,7.3305,7.3339,69000.0
2008-08-29 12:20:00,21.23,21.23,21.21,21.22,76800.0,7.3374,7.3374,7.3305,7.3339,76800.0
2008-08-29 12:30:00,21.21,21.26,21.21,21.26,118300.0,7.3305,7.3477,7.3305,7.3477,118300.0
2008-08-29 12:40:00,21.25,21.26,21.21,21.23,226100.0,7.3443,7.3477,7.3305,7.3374,226100.0
2008-08-29 12:50:00,21.23,21.26,21.23,21.24,98300.0,7.3374,7.3477,7.3374,7.3408,98300.0
2008-08-29 13:00:00,21.23,21.26,21.23,21.23,108700.0,7.3374,7.3477,7.3374,7.3374,108700.0
2008-08-29 13:10:00,21.23,21.25,21.22,21.25,131400.0,7.3374,7.3443,7.3339,7.3443,131400.0
2008-08-29 13:20:00,21.25,21.33,21.23,21.3,467100.0,7.3443,7.3719,7.3374,7.3616,467100.0
2008-08-29 13:30:00,21.29,21.3,21.23,21.23,123800.0,7.3581,7.3616,7.3374,7.3374,123800.0
2008-08-29 13:40:00,21.24,21.25,21.2,21.21,124600.0,7.3408,7.3443,7.327,7.3305,124600.0
2008-08-29 13:50:00,21.21,21.21,21.17,21.18,82500.0,7.3305,7.3305,7.3166,7.3201,82500.0
2008-08-29 14:00:00,21.18,21.2,21.16,21.19,146900.0,7.3201,7.327,7.3132,7.3236,146900.0
2008-08-29 14:10:00,21.19,21.21,21.15,21.16,226500.0,7.3236,7.3305,7.3097,7.3132,226500.0
2008-08-29 14:20:00,21.16,21.19,21.15,21.19,139800.0,7.3132,7.3236,7.3097,7.3236,139800.0
2008-08-29 14:30:00,21.19,21.2,21.17,21.18,64200.0,7.3236,7.327,7.3166,7.3201,64200.0
2008-08-29 14:40:00,21.17,21.18,21.15,21.15,100100.0,7.3166,7.3201,7.3097,7.3097,100100.0
2008-08-29 14:50:00,21.15,21.17,21.15,21.17,64000.0,7.3097,7.3166,7.3097,7.3166,64000.0
2008-08-29 15:00:00,21.16,21.17,21.15,21.15,391800.0,7.3132,7.3166,7.3097,7.3097,391800.0
2008-08-29 15:10:00,21.16,21.16,21.13,21.15,129600.0,7.3132,7.3132,7.3028,7.3097,129600.0
2008-08-29 15:20:00,21.14,21.15,21.1,21.1,105400.0,7.3063,7.3097,7.2924,7.2924,105400.0
2008-08-29 15:30:00,21.11,21.12,21.09,21.1,146400.0,7.2959,7.2994,7.289,7.2924,146400.0
2008-08-29 15:40:00,21.09,21.1,21.06,21.08,454300.0,7.289,7.2924,7.2786,7.2855,454300.0
2008-08-29 15:50:00,21.07,21.08,21.03,21.05,490300.0,7.2821,7.2855,7.2683,7.2752,490300.0
2008-09-02 09:30:00,21.04,21.49,21.03,21.48,804600.0,7.2717,7.4272,7.2683,7.4238,804600.0
2008-09-02 09:40:00,21.48,21.7,21.47,21.57,693300.0,7.4238,7.4998,7.4203,7.4549,693300.0
2008-09-02 09:50:00,21.58,21.58,21.42,21.48,613600.0,7.4583,7.4583,7.403,7.4238,613600.0
2008-09-02 10:00:00,21.49,21.6,21.45,21.49,744300.0,7.4272,7.4653,7.4134,7.4272,744300.0
2008-09-02 10:10:00,21.49,21.56,21.47,21.55,471800.0,7.4272,7.4514,7.4203,7.448,471800.0
2008-09-02 10:20:00,21.55,21.55,21.46,21.47,533900.0,7.448,7.448,7.4169,7.4203,533900.0
2008-09-02 10:30:00,21.48,21.48,21.35,21.37,683900.0,7.4238,7.4238,7.3789,7.3858,683900.0
2008-09-02 10:40:00,21.38,21.41,21.36,21.39,271700.0,7.3892,7.3996,7.3823,7.3927,271700.0
2008-09-02 10:50:00,21.39,21.42,21.35,21.42,278400.0,7.3927,7.403,7.3789,7.403,278400.0
2008-09-02 11:00:00,21.43,21.5,21.42,21.49,306700.0,7.4065,7.4307,7.403,7.4272,306700.0
2008-09-02 11:10:00,21.48,21.53,21.48,21.5,440800.0,7.4238,7.4411,7.4238,7.4307,440800.0
2008-09-02 11:20:00,21.51,21.54,21.46,21.5,255000.0,7.4342,7.4445,7.4169,7.4307,255000.0
2008-09-02 11:30:00,21.5,21.51,21.48,21.5,256700.0,7.4307,7.4342,7.4238,7.4307,256700.0
2008-09-02 11:40:00,21.51,21.55,21.51,21.55,317900.0,7.4342,7.448,7.4342,7.448,317900.0
2008-09-02 11:50:00,21.55,21.55,21.51,21.54,273300.0,7.448,7.448,7.4342,7.4445,273300.0
2008-09-02 12:00:00,21.54,21.56,21.53,21.56,177900.0,7.4445,7.4514,7.4411,7.4514,177900.0
2008-09-02 12:10:00,21.56,21.56,21.51,21.53,306400.0,7.4514,7.4514,7.4342,7.4411,306400.0
2008-09-02 12:20:00,21.53,21.54,21.46,21.47,394900.0,7.4411,7.4445,7.4169,7.4203,394900.0
2008-09-02 12:30:00,21.46,21.49,21.4,21.43,328100.0,7.4169,7.4272,7.3961,7.4065,328100.0
2008-09-02 12:40:00,21.43,21.44,21.41,21.42,164000.0,7.4065,7.41,7.3996,7.403,164000.0
2008-09-02 12:50:00,21.42,21.45,21.42,21.45,92700.0,7.403,7.4134,7.403,7.4134,92700.0
2008-09-02 13:00:00,21.44,21.49,21.44,21.47,169600.0,7.41,7.4272,7.41,7.4203,169600.0
2008-09-02 13:10:00,21.47,21.5,21.39,21.49,305700.0,7.4203,7.4307,7.3927,7.4272,305700.0
2008-09-02 13:20:00,21.49,21.49,21.47,21.48,200900.0,7.4272,7.4272,7.4203,7.4238,200900.0
2008-09-02 13:30:00,21.47,21.55,21.47,21.55,318200.0,7.4203,7.448,7.4203,7.448,318200.0
2008-09-02 13:40:00,21.55,21.55,21.49,21.5,232700.0,7.448,7.448,7.4272,7.4307,232700.0
2008-09-02 13:50:00,21.49,21.51,21.46,21.49,378000.0,7.4272,7.4342,7.4169,7.4272,378000.0
2008-09-02 14:00:00,21.48,21.53,21.47,21.5,276300.0,7.4238,7.4411,7.4203,7.4307,276300.0
2008-09-02 14:10:00,21.51,21.51,21.41,21.42,257300.0,7.4342,7.4342,7.3996,7.403,257300.0
2008-09-02 14:20:00,21.41,21.51,21.4,21.47,317400.0,7.3996,7.4342,7.3961,7.4203,317400.0
2008-09-02 14:30:00,21.46,21.49,21.44,21.45,223500.0,7.4169,7.4272,7.41,7.4134,223500.0
2008-09-02 14:40:00,21.44,21.47,21.41,21.44,255100.0,7.41,7.4203,7.3996,7.41,255100.0
2008-09-02 14:50:00,21.43,21.45,21.41,21.44,201100.0,7.4065,7.4134,7.3996,7.41,201100.0
2008-09-02 15:00:00,21.44,21.46,21.43,21.45,272800.0,7.41,7.4169,7.4065,7.4134,272800.0
2008-09-02 15:10:00,21.46,21.47,21.44,21.46,207400.0,7.4169,7.4203,7.41,7.4169,207400.0
2008-09-02 15:20:00,21.46,21.47,21.43,21.45,537800.0,7.4169,7.4203,7.4065,7.4134,537800.0
2008-09-02 15:30:00,21.45,21.46,21.42,21.43,437400.0,7.4134,7.4169,7.403,7.4065,437400.0
2008-09-02 15:40:00,21.43,21.44,21.36,21.38,588100.0,7.4065,7.41,7.3823,7.3892,588100.0
2008-09-02 15:50:00,21.38,21.39,21.3,21.33,749800.0,7.3892,7.3927,7.3616,7.3719,749800.0
2008-09-03 09:30:00,21.35,21.58,21.32,21.51,405600.0,7.3789,7.4583,7.3685,7.4342,405600.0
2008-09-03 09:40:00,21.51,21.54,21.41,21.54,283600.0,7.4342,7.4445,7.3996,7.4445,283600.0
2008-09-03 09:50:00,21.55,21.61,21.5,21.5,332500.0,7.448,7.4687,7.4307,7.4307,332500.0
2008-09-03 10:00:00,21.51,21.58,21.5,21.51,247100.0,7.4342,7.4583,7.4307,7.4342,247100.0
2008-09-03 10:10:00,21.52,21.55,21.5,21.53,157500.0,7.4376,7.448,7.4307,7.4411,157500.0
2008-09-03 10:20:00,21.54,21.58,21.52,21.58,415800.0,7.4445,7.4583,7.4376,7.4583,415800.0
2008-09-03 10:30:00,21.58,21.61,21.57,21.59,415900.0,7.4583,7.4687,7.4549,7.4618,415900.0
2008-09-03 10:40:00,21.59,21.61,21.51,21.53,239000.0,7.4618,7.4687,7.4342,7.4411,239000.0
2008-09-03 10:50:00,21.52,21.53,21.45,21.47,213800.0,7.4376,7.4411,7.4134,7.4203,213800.0
2008-09-03 11:00:00,21.47,21.53,21.45,21.48,531200.0,7.4203,7.4411,7.4134,7.4238,531200.0
2008-09-03 11:10:00,21.47,21.49,21.4,21.41,220500.0,7.4203,7.4272,7.3961,7.3996,220500.0
2008-09-03 11:20:00,21.41,21.49,21.39,21.44,196200.0,7.3996,7.4272,7.3927,7.41,196200.0
2008-09-03 11:30:00,21.44,21.48,21.43,21.45,181700.0,7.41,7.4238,7.4065,7.4134,181700.0
2008-09-03 11:40:00,21.45,21.47,21.43,21.44,181800.0,7.4134,7.4203,7.4065,7.41,181800.0
2008-09-03 11:50:00,21.44,21.45,21.39,21.42,160600.0,7.41,7.4134,7.3927,7.403,160600.0
2008-09-03 12:00:00,21.43,21.46,21.42,21.43,166000.0,7.4065,7.4169,7.403,7.4065,166000.0
2008-09-03 12:10:00,21.44,21.45,21.41,21.43,159300.0,7.41,7.4134,7.3996,7.4065,159300.0
2008-09-03 12:20:00,21.44,21.45,21.41,21.44,124700.0,7.41,7.4134,7.3996,7.41,124700.0
2008-09-03 12:30:00,21.44,21.48,21.41,21.48,245800.0,7.41,7.4238,7.3996,7.4238,245800.0
2008-09-03 12:40:00,21.47,21.48,21.44,21.44,126500.0,7.4203,7.4238,7.41,7.41,126500.0
2008-09-03 12:50:00,21.44,21.45,21.43,21.43,111900.0,7.41,7.4134,7.4065,7.4065,111900.0
2008-09-03 13:00:00,21.44,21.45,21.4,21.42,157600.0,7.41,7.4134,7.3961,7.403,157600.0
2008-09-03 13:10:00,21.41,21.42,21.35,21.35,154300.0,7.3996,7.403,7.3789,7.3789,154300.0
2008-09-03 13:20:00,21.35,21.36,21.32,21.34,167000.0,7.3789,7.3823,7.3685,7.3754,167000.0
2008-09-03 13:30:00,21.33,21.33,21.31,21.32,139900.0,7.3719,7.3719,7.365,7.3685,139900.0
2008-09-03 13:40:00,21.31,21.35,21.3,21.31,257400.0,7.365,7.3789,7.3616,7.365,257400.0
2008-09-03 13:50:00,21.3,21.31,21.27,21.29,173500.0,7.3616,7.365,7.3512,7.3581,173500.0
2008-09-03 14:00:00,21.28,21.32,21.24,21.27,256400.0,7.3547,7.3685,7.3408,7.3512,256400.0
2008-09-03 14:10:00,21.27,21.28,21.23,21.23,224700.0,7.3512,7.3547,7.3374,7.3374,224700.0
2008-09-03 14:20:00,21.23,21.24,21.2,21.23,169200.0,7.3374,7.3408,7.327,7.3374,169200.0
2008-09-03 14:30:00,21.23,21.27,21.22,21.27,215300.0,7.3374,7.3512,7.3339,7.3512,215300.0
2008-09-03 14:40:00,21.26,21.28,21.25,21.28,126000.0,7.3477,7.3547,7.3443,7.3547,126000.0
2008-09-03 14:50:00,21.27,21.32,21.27,21.3,297400.0,7.3512,7.3685,7.3512,7.3616,297400.0
2008-09-03 15:00:00,21.29,21.3,21.22,21.22,178400.0,7.3581,7.3616,7.3339,7.3339,178400.0
2008-09-03 15:10:00,21.22,21.26,21.17,21.21,411300.0,7.3339,7.3477,7.3166,7.3305,411300.0
2008-09-03 15:20:00,21.21,21.25,21.17,21.17,502100.0,7.3305,7.3443,7.3166,7.3166,502100.0
2008-09-03 15:30:00,21.17,21.27,21.06,21.25,701100.0,7.3166,7.3512,7.2786,7.3443,701100.0
2008-09-03 15:40:00,21.25,21.31,21.24,21.26,473100.0,7.3443,7.365,7.3408,7.3477,473100.0
2008-09-03 15:50:00,21.26,21.3,21.24,21.26,706500.0,7.3477,7.3616,7.3408,7.3477,706500.0
2008-09-04 09:30:00,21.25,21.39,21.06,21.2,295800.0,7.3443,7.3927,7.2786,7.327,295800.0
2008-09-04 09:40:00,21.2,21.23,21.1,21.12,213100.0,7.327,7.3374,7.2924,7.2994,213100.0
2008-09-04 09:50:00,21.12,21.17,21.09,21.09,424500.0,7.2994,7.3166,7.289,7.289,424500.0
2008-09-04 10:00:00,21.1,21.15,21.08,21.14,771000.0,7.2924,7.3097,7.2855,7.3063,771000.0
2008-09-04 10:10:00,21.15,21.18,21.1,21.15,395500.0,7.3097,7.3201,7.2924,7.3097,395500.0
2008-09-04 10:20:00,21.15,21.16,21.1,21.15,349200.0,7.3097,7.3132,7.2924,7.3097,349200.0
2008-09-04 10:30:00,21.16,21.16,21.01,21.01,297500.0,7.3132,7.3132,7.2613,7.2613,297500.0
2008-09-04 10:40:00,21.02,21.1,21.0,21.02,376900.0,7.2648,7.2924,7.2579,7.2648,376900.0
2008-09-04 10:50:00,21.02,21.06,21.01,21.01,165800.0,7.2648,7.2786,7.2613,7.2613,165800.0
2008-09-04 11:00:00,21.01,21.06,21.0,21.06,330900.0,7.2613,7.2786,7.2579,7.2786,330900.0
2008-09-04 11:10:00,21.06,21.08,21.02,21.02,163000.0,7.2786,7.2855,7.2648,7.2648,163000.0
2008-09-04 11:20:00,21.02,21.04,20.96,20.97,382500.0,7.2648,7.2717,7.2441,7.2475,382500.0
2008-09-04 11:30:00,20.98,21.02,20.96,20.97,129900.0,7.251,7.2648,7.2441,7.2475,129900.0
2008-09-04 11:40:00,20.96,21.02,20.93,20.97,260100.0,7.2441,7.2648,7.2337,7.2475,260100.0
2008-09-04 11:50:00,20.97,21.0,20.92,20.94,197900.0,7.2475,7.2579,7.2302,7.2372,197900.0
2008-09-04 12:00:00,20.93,20.96,20.9,20.92,191000.0,7.2337,7.2441,7.2233,7.2302,191000.0
2008-09-04 12:10:00,20.92,20.94,20.9,20.91,187800.0,7.2302,7.2372,7.2233,7.2268,187800.0
2008-09-04 12:20:00,20.92,20.94,20.9,20.92,282100.0,7.2302,7.2372,7.2233,7.2302,282100.0
2008-09-04 12:30:00,20.92,20.96,20.89,20.96,207400.0,7.2302,7.2441,7.2199,7.2441,207400.0
2008-09-04 12:40:00,20.96,20.99,20.91,20.91,147100.0,7.2441,7.2544,7.2268,7.2268,147100.0
2008-09-04 12:50:00,20.92,20.99,20.9,20.98,227100.0,7.2302,7.2544,7.2233,7.251,227100.0
2008-09-04 13:00:00,20.98,21.05,20.98,21.01,303700.0,7.251,7.2752,7.251,7.2613,303700.0
2008-09-04 13:10:00,21.01,21.02,20.98,21.0,165800.0,7.2613,7.2648,7.251,7.2579,165800.0
2008-09-04 13:20:00,21.0,21.01,20.9,20.93,204200.0,7.2579,7.2613,7.2233,7.2337,204200.0
2008-09-04 13:30:00,20.94,20.94,20.9,20.91,210100.0,7.2372,7.2372,7.2233,7.2268,210100.0
2008-09-04 13:40:00,20.92,20.92,20.86,20.87,440100.0,7.2302,7.2302,7.2095,7.213,440100.0
2008-09-04 13:50:00,20.87,20.94,20.82,20.82,428400.0,7.213,7.2372,7.1957,7.1957,428400.0
2008-09-04 14:00:00,20.82,20.83,20.8,20.81,242900.0,7.1957,7.1991,7.1888,7.1922,242900.0
2008-09-04 14:10:00,20.81,20.81,20.74,20.78,406900.0,7.1922,7.1922,7.168,7.1819,406900.0
2008-09-04 14:20:00,20.79,20.84,20.79,20.79,289200.0,7.1853,7.2026,7.1853,7.1853,289200.0
2008-09-04 14:30:00,20.79,20.8,20.76,20.79,142900.0,7.1853,7.1888,7.1749,7.1853,142900.0
2008-09-04 14:40:00,20.79,20.81,20.78,20.78,114300.0,7.1853,7.1922,7.1819,7.1819,114300.0
2008-09-04 14:50:00,20.79,20.79,20.76,20.79,275700.0,7.1853,7.1853,7.1749,7.1853,275700.0
2008-09-04 15:00:00,20.79,20.82,20.77,20.78,389600.0,7.1853,7.1957,7.1784,7.1819,389600.0
2008-09-04 15:10:00,20.78,20.79,20.75,20.76,463000.0,7.1819,7.1853,7.1715,7.1749,463000.0
2008-09-04 15:20:00,20.75,20.78,20.74,20.77,495600.0,7.1715,7.1819,7.168,7.1784,495600.0
2008-09-04 15:30:00,20.77,20.77,20.71,20.72,531200.0,7.1784,7.1784,7.1577,7.1611,531200.0
2008-09-04 15:40:00,20.72,20.73,20.68,20.73,658500.0,7.1611,7.1646,7.1473,7.1646,658500.0
2008-09-04 15:50:00,20.72,20.75,20.63,20.64,990400.0,7.1611,7.1715,7.13,7.1335,990400.0
2008-09-05 09:30:00,20.74,21.19,20.74,20.78,944000.0,7.168,7.3236,7.168,7.1819,944000.0
2008-09-05 09:40:00,20.78,20.89,20.71,20.85,396300.0,7.1819,7.2199,7.1577,7.206,396300.0
2008-09-05 09:50:00,20.85,20.96,20.84,20.88,585000.0,7.206,7.2441,7.2026,7.2164,585000.0
2008-09-05 10:00:00,20.89,20.92,20.83,20.85,717800.0,7.2199,7.2302,7.1991,7.206,717800.0
2008-09-05 10:10:00,20.84,20.92,20.78,20.9,598000.0,7.2026,7.2302,7.1819,7.2233,598000.0
2008-09-05 10:20:00,20.9,20.95,20.87,20.94,571000.0,7.2233,7.2406,7.213,7.2372,571000.0
2008-09-05 10:30:00,20.93,21.03,20.92,21.0,703000.0,7.2337,7.2683,7.2302,7.2579,703000.0
2008-09-05 10:40:00,21.01,21.1,20.98,21.05,836600.0,7.2613,7.2924,7.251,7.2752,836600.0
2008-09-05 10:50:00,21.06,21.1,20.95,20.99,824000.0,7.2786,7.2924,7.2406,7.2544,824000.0
2008-09-05 11:00:00,21.0,21.0,20.93,20.94,355400.0,7.2579,7.2579,7.2337,7.2372,355400.0
2008-09-05 11:10:00,20.94,20.94,20.88,20.91,401400.0,7.2372,7.2372,7.2164,7.2268,401400.0
2008-09-05 11:20:00,20.92,21.0,20.91,21.0,407500.0,7.2302,7.2579,7.2268,7.2579,407500.0
2008-09-05 11:30:00,21.0,21.0,20.96,20.99,311600.0,7.2579,7.2579,7.2441,7.2544,311600.0
2008-09-05 11:40:00,20.99,21.02,20.99,21.01,256500.0,7.2544,7.2648,7.2544,7.2613,256500.0
2008-09-05 11:50:00,21.01,21.03,20.97,20.97,227000.0,7.2613,7.2683,7.2475,7.2475,227000.0
2008-09-05 12:00:00,20.98,20.98,20.91,20.92,259600.0,7.251,7.251,7.2268,7.2302,259600.0
2008-09-05 12:10:00,20.93,20.93,20.89,20.93,186700.0,7.2337,7.2337,7.2199,7.2337,186700.0
2008-09-05 12:20:00,20.93,20.93,20.91,20.93,185800.0,7.2337,7.2337,7.2268,7.2337,185800.0
2008-09-05 12:30:00,20.93,20.96,20.86,20.95,311900.0,7.2337,7.2441,7.2095,7.2406,311900.0
2008-09-05 12:40:00,20.95,20.96,20.87,20.9,265400.0,7.2406,7.2441,7.213,7.2233,265400.0
2008-09-05 12:50:00,20.89,20.94,20.85,20.86,212900.0,7.2199,7.2372,7.206,7.2095,212900.0
2008-09-05 13:00:00,20.87,20.87,20.76,20.83,642400.0,7.213,7.213,7.1749,7.1991,642400.0
2008-09-05 13:10:00,20.83,20.84,20.77,20.79,232000.0,7.1991,7.2026,7.1784,7.1853,232000.0
2008-09-05 13:20:00,20.79,20.82,20.78,20.81,153900.0,7.1853,7.1957,7.1819,7.1922,153900.0
2008-09-05 13:30:00,20.81,20.84,20.8,20.83,484900.0,7.1922,7.2026,7.1888,7.1991,484900.0
2008-09-05 13:40:00,20.83,20.86,20.81,20.83,309700.0,7.1991,7.2095,7.1922,7.1991,309700.0
2008-09-05 13:50:00,20.83,20.88,20.82,20.85,264400.0,7.1991,7.2164,7.1957,7.206,264400.0
2008-09-05 14:00:00,20.84,20.85,20.8,20.81,219700.0,7.2026,7.206,7.1888,7.1922,219700.0
2008-09-05 14:10:00,20.81,20.81,20.78,20.81,252900.0,7.1922,7.1922,7.1819,7.1922,252900.0
2008-09-05 14:20:00,20.81,20.85,20.76,20.77,371400.0,7.1922,7.206,7.1749,7.1784,371400.0
2008-09-05 14:30:00,20.76,20.85,20.74,20.85,333200.0,7.1749,7.206,7.168,7.206,333200.0
2008-09-05 14:40:00,20.85,20.89,20.84,20.85,310000.0,7.206,7.2199,7.2026,7.206,310000.0
2008-09-05 14:50:00,20.86,20.88,20.84,20.85,242800.0,7.2095,7.2164,7.2026,7.206,242800.0
2008-09-05 15:00:00,20.84,20.88,20.82,20.88,397700.0,7.2026,7.2164,7.1957,7.2164,397700.0
2008-09-05 15:10:00,20.88,20.92,20.85,20.92,710100.0,7.2164,7.2302,7.206,7.2302,710100.0
2008-09-05 15:20:00,20.92,21.0,20.9,21.0,378200.0,7.2302,7.2579,7.2233,7.2579,378200.0
2008-09-05 15:30:00,20.99,21.01,20.96,20.98,564200.0,7.2544,7.2613,7.2441,7.251,564200.0
2008-09-05 15:40:00,20.97,21.0,20.94,20.97,520600.0,7.2475,7.2579,7.2372,7.2475,520600.0
2008-09-05 15:50:00,20.97,21.0,20.95,20.95,871000.0,7.2475,7.2579,7.2406,7.2406,871000.0
2008-09-08 09:30:00,21.38,21.54,21.28,21.45,929900.0,7.3892,7.4445,7.3547,7.4134,929900.0
2008-09-08 09:40:00,21.45,21.69,21.41,21.66,1072100.0,7.4134,7.4964,7.3996,7.486,1072100.0
2008-09-08 09:50:00,21.65,21.76,21.56,21.64,870800.0,7.4825,7.5206,7.4514,7.4791,870800.0
2008-09-08 10:00:00,21.65,21.67,21.55,21.64,1098100.0,7.4825,7.4894,7.448,7.4791,1098100.0
2008-09-08 10:10:00,21.64,21.76,21.61,21.73,1114500.0,7.4791,7.5206,7.4687,7.5102,1114500.0
2008-09-08 10:20:00,21.74,21.82,21.72,21.79,690900.0,7.5136,7.5413,7.5067,7.5309,690900.0
2008-09-08 10:30:00,21.79,21.8,21.75,21.78,539200.0,7.5309,7.5344,7.5171,7.5275,539200.0
2008-09-08 10:40:00,21.77,21.85,21.77,21.77,741100.0,7.524,7.5517,7.524,7.524,741100.0
2008-09-08 10:50:00,21.77,21.78,21.59,21.59,1003000.0,7.524,7.5275,7.4618,7.4618,1003000.0
2008-09-08 11:00:00,21.58,21.59,21.4,21.41,1183000.0,7.4583,7.4618,7.3961,7.3996,1183000.0
2008-09-08 11:10:00,21.41,21.46,21.36,21.43,712300.0,7.3996,7.4169,7.3823,7.4065,712300.0
2008-09-08 11:20:00,21.43,21.44,21.3,21.3,516600.0,7.4065,7.41,7.3616,7.3616,516600.0
2008-09-08 11:30:00,21.31,21.39,21.29,21.36,439200.0,7.365,7.3927,7.3581,7.3823,439200.0
2008-09-08 11:40:00,21.35,21.42,21.32,21.39,413100.0,7.3789,7.403,7.3685,7.3927,413100.0
2008-09-08 11:50:00,21.39,21.42,21.31,21.35,381300.0,7.3927,7.403,7.365,7.3789,381300.0
2008-09-08 12:00:00,21.36,21.4,21.28,21.29,316300.0,7.3823,7.3961,7.3547,7.3581,316300.0
2008-09-08 12:10:00,21.29,21.29,21.22,21.24,353400.0,7.3581,7.3581,7.3339,7.3408,353400.0
2008-09-08 12:20:00,21.24,21.24,21.15,21.19,295100.0,7.3408,7.3408,7.3097,7.3236,295100.0
2008-09-08 12:30:00,21.19,21.25,21.18,21.19,329800.0,7.3236,7.3443,7.3201,7.3236,329800.0
2008-09-08 12:40:00,21.19,21.21,21.1,21.14,342100.0,7.3236,7.3305,7.2924,7.3063,342100.0
2008-09-08 12:50:00,21.14,21.18,21.08,21.15,1519200.0,7.3063,7.3201,7.2855,7.3097,1519200.0
2008-09-08 13:00:00,21.15,21.22,21.07,21.08,506900.0,7.3097,7.3339,7.2821,7.2855,506900.0
2008-09-08 13:10:00,21.08,21.15,21.08,21.12,302200.0,7.2855,7.3097,7.2855,7.2994,302200.0
2008-09-08 13:20:00,21.11,21.15,21.06,21.06,372800.0,7.2959,7.3097,7.2786,7.2786,372800.0
2008-09-08 13:30:00,21.06,21.07,20.97,20.97,434800.0,7.2786,7.2821,7.2475,7.2475,434800.0
2008-09-08 13:40:00,20.97,21.0,20.95,20.95,323100.0,7.2475,7.2579,7.2406,7.2406,323100.0
2008-09-08 13:50:00,20.95,20.95,20.88,20.89,338300.0,7.2406,7.2406,7.2164,7.2199,338300.0
2008-09-08 14:00:00,20.9,21.02,20.88,21.0,560900.0,7.2233,7.2648,7.2164,7.2579,560900.0
2008-09-08 14:10:00,21.0,21.04,20.9,20.94,453000.0,7.2579,7.2717,7.2233,7.2372,453000.0
2008-09-08 14:20:00,20.95,20.96,20.9,20.93,293600.0,7.2406,7.2441,7.2233,7.2337,293600.0
2008-09-08 14:30:00,20.94,20.97,20.93,20.94,299700.0,7.2372,7.2475,7.2337,7.2372,299700.0
2008-09-08 14:40:00,20.94,20.95,20.86,20.87,629800.0,7.2372,7.2406,7.2095,7.213,629800.0
2008-09-08 14:50:00,20.87,20.93,20.8,20.81,494700.0,7.213,7.2337,7.1888,7.1922,494700.0
2008-09-08 15:00:00,20.81,20.85,20.78,20.81,691600.0,7.1922,7.206,7.1819,7.1922,691600.0
2008-09-08 15:10:00,20.81,20.93,20.79,20.92,462400.0,7.1922,7.2337,7.1853,7.2302,462400.0
2008-09-08 15:20:00,20.92,20.95,20.89,20.92,616900.0,7.2302,7.2406,7.2199,7.2302,616900.0
2008-09-08 15:30:00,20.91,21.0,20.91,20.98,1272100.0,7.2268,7.2579,7.2268,7.251,1272100.0
2008-09-08 15:40:00,20.97,20.98,20.91,20.94,763100.0,7.2475,7.251,7.2268,7.2372,763100.0
2008-09-08 15:50:00,20.95,20.96,20.91,20.95,1062800.0,7.2406,7.2441,7.2268,7.2406,1062800.0
2008-09-09 09:30:00,21.1,21.5,20.75,20.75,828200.0,7.2924,7.4307,7.1715,7.1715,828200.0
2008-09-09 09:40:00,20.76,20.96,20.75,20.95,580300.0,7.1749,7.2441,7.1715,7.2406,580300.0
2008-09-09 09:50:00,20.95,20.99,20.85,20.9,494300.0,7.2406,7.2544,7.206,7.2233,494300.0
2008-09-09 10:00:00,20.9,20.95,20.88,20.94,327600.0,7.2233,7.2406,7.2164,7.2372,327600.0
2008-09-09 10:10:00,20.95,20.99,20.9,20.94,326900.0,7.2406,7.2544,7.2233,7.2372,326900.0
2008-09-09 10:20:00,20.94,20.94,20.87,20.92,734300.0,7.2372,7.2372,7.213,7.2302,734300.0
2008-09-09 10:30:00,20.91,20.93,20.84,20.84,606600.0,7.2268,7.2337,7.2026,7.2026,606600.0
2008-09-09 10:40:00,20.84,20.86,20.78,20.78,571400.0,7.2026,7.2095,7.1819,7.1819,571400.0
2008-09-09 10:50:00,20.78,20.86,20.75,20.83,484900.0,7.1819,7.2095,7.1715,7.1991,484900.0
2008-09-09 11:00:00,20.82,20.84,20.79,20.84,315000.0,7.1957,7.2026,7.1853,7.2026,315000.0
2008-09-09 11:10:00,20.83,20.84,20.75,20.77,312000.0,7.1991,7.2026,7.1715,7.1784,312000.0
2008-09-09 11:20:00,20.77,20.81,20.77,20.8,346800.0,7.1784,7.1922,7.1784,7.1888,346800.0
2008-09-09 11:30:00,20.8,20.81,20.79,20.79,295100.0,7.1888,7.1922,7.1853,7.1853,295100.0
2008-09-09 11:40:00,20.79,20.8,20.74,20.75,601800.0,7.1853,7.1888,7.168,7.1715,601800.0
2008-09-09 11:50:00,20.76,20.81,20.76,20.77,233100.0,7.1749,7.1922,7.1749,7.1784,233100.0
2008-09-09 12:00:00,20.77,20.84,20.77,20.83,343800.0,7.1784,7.2026,7.1784,7.1991,343800.0
2008-09-09 12:10:00,20.82,20.84,20.81,20.82,130900.0,7.1957,7.2026,7.1922,7.1957,130900.0
2008-09-09 12:20:00,20.81,20.84,20.75,20.76,332000.0,7.1922,7.2026,7.1715,7.1749,332000.0
2008-09-09 12:30:00,20.76,20.76,20.72,20.73,292100.0,7.1749,7.1749,7.1611,7.1646,292100.0
2008-09-09 12:40:00,20.72,20.8,20.72,20.78,225900.0,7.1611,7.1888,7.1611,7.1819,225900.0
2008-09-09 12:50:00,20.77,20.79,20.77,20.78,244700.0,7.1784,7.1853,7.1784,7.1819,244700.0
2008-09-09 13:00:00,20.78,20.86,20.76,20.86,613000.0,7.1819,7.2095,7.1749,7.2095,613000.0
2008-09-09 13:10:00,20.85,20.87,20.78,20.84,577700.0,7.206,7.213,7.1819,7.2026,577700.0
2008-09-09 13:20:00,20.85,20.86,20.79,20.8,277700.0,7.206,7.2095,7.1853,7.1888,277700.0
2008-09-09 13:30:00,20.8,20.83,20.79,20.81,290700.0,7.1888,7.1991,7.1853,7.1922,290700.0
2008-09-09 13:40:00,20.82,20.82,20.78,20.79,470800.0,7.1957,7.1957,7.1819,7.1853,470800.0
2008-09-09 13:50:00,20.79,20.8,20.79,20.79,399200.0,7.1853,7.1888,7.1853,7.1853,399200.0
2008-09-09 14:00:00,20.79,20.81,20.79,20.8,778600.0,7.1853,7.1922,7.1853,7.1888,778600.0
2008-09-09 14:10:00,20.81,20.81,20.8,20.81,343900.0,7.1922,7.1922,7.1888,7.1922,343900.0
2008-09-09 14:20:00,20.81,20.81,20.77,20.8,499700.0,7.1922,7.1922,7.1784,7.1888,499700.0
2008-09-09 14:30:00,20.79,20.8,20.74,20.74,544900.0,7.1853,7.1888,7.168,7.168,544900.0
2008-09-09 14:40:00,20.74,20.79,20.74,20.79,506300.0,7.168,7.1853,7.168,7.1853,506300.0
2008-09-09 14:50:00,20.79,20.79,20.72,20.75,395700.0,7.1853,7.1853,7.1611,7.1715,395700.0
2008-09-09 15:00:00,20.74,20.75,20.72,20.75,271800.0,7.168,7.1715,7.1611,7.1715,271800.0
2008-09-09 15:10:00,20.75,20.78,20.73,20.73,491600.0,7.1715,7.1819,7.1646,7.1646,491600.0
2008-09-09 15:20:00,20.73,20.75,20.73,20.75,370300.0,7.1646,7.1715,7.1646,7.1715,370300.0
2008-09-09 15:30:00,20.75,20.75,20.73,20.75,440500.0,7.1715,7.1715,7.1646,7.1715,440500.0
2008-09-09 15:40:00,20.74,20.76,20.7,20.7,865400.0,7.168,7.1749,7.1542,7.1542,865400.0
2008-09-09 15:50:00,20.71,20.71,20.67,20.69,782700.0,7.1577,7.1577,7.1438,7.1507,782700.0
2008-09-10 09:30:00,20.8,20.9,20.72,20.9,462500.0,7.1888,7.2233,7.1611,7.2233,462500.0
2008-09-10 09:40:00,20.9,21.07,20.89,21.02,519000.0,7.2233,7.2821,7.2199,7.2648,519000.0
2008-09-10 09:50:00,21.03,21.05,20.8,20.81,441300.0,7.2683,7.2752,7.1888,7.1922,441300.0
2008-09-10 10:00:00,20.81,20.88,20.75,20.83,396900.0,7.1922,7.2164,7.1715,7.1991,396900.0
2008-09-10 10:10:00,20.82,20.9,20.82,20.89,293300.0,7.1957,7.2233,7.1957,7.2199,293300.0
2008-09-10 10:20:00,20.89,20.9,20.87,20.88,125700.0,7.2199,7.2233,7.213,7.2164,125700.0
2008-09-10 10:30:00,20.89,20.89,20.83,20.86,273800.0,7.2199,7.2199,7.1991,7.2095,273800.0
2008-09-10 10:40:00,20.86,20.88,20.81,20.82,227300.0,7.2095,7.2164,7.1922,7.1957,227300.0
2008-09-10 10:50:00,20.83,20.89,20.82,20.83,370900.0,7.1991,7.2199,7.1957,7.1991,370900.0
2008-09-10 11:00:00,20.83,20.86,20.82,20.83,253000.0,7.1991,7.2095,7.1957,7.1991,253000.0
2008-09-10 11:10:00,20.83,20.83,20.82,20.83,117100.0,7.1991,7.1991,7.1957,7.1991,117100.0
2008-09-10 11:20:00,20.83,20.83,20.8,20.81,242400.0,7.1991,7.1991,7.1888,7.1922,242400.0
2008-09-10 11:30:00,20.81,20.86,20.8,20.82,237600.0,7.1922,7.2095,7.1888,7.1957,237600.0
2008-09-10 11:40:00,20.82,20.85,20.81,20.85,273700.0,7.1957,7.206,7.1922,7.206,273700.0
2008-09-10 11:50:00,20.85,20.85,20.81,20.81,259800.0,7.206,7.206,7.1922,7.1922,259800.0
2008-09-10 12:00:00,20.82,20.85,20.81,20.85,185200.0,7.1957,7.206,7.1922,7.206,185200.0
2008-09-10 12:10:00,20.85,20.85,20.81,20.83,229400.0,7.206,7.206,7.1922,7.1991,229400.0
2008-09-10 12:20:00,20.83,20.85,20.76,20.79,405200.0,7.1991,7.206,7.1749,7.1853,405200.0
2008-09-10 12:30:00,20.79,20.84,20.78,20.82,295500.0,7.1853,7.2026,7.1819,7.1957,295500.0
2008-09-10 12:40:00,20.81,20.82,20.75,20.77,153300.0,7.1922,7.1957,7.1715,7.1784,153300.0
2008-09-10 12:50:00,20.76,20.77,20.75,20.75,69800.0,7.1749,7.1784,7.1715,7.1715,69800.0
2008-09-10 13:00:00,20.75,20.75,20.72,20.72,160000.0,7.1715,7.1715,7.1611,7.1611,160000.0
2008-09-10 13:10:00,20.73,20.73,20.72,20.72,103400.0,7.1646,7.1646,7.1611,7.1611,103400.0
2008-09-10 13:20:00,20.73,20.73,20.71,20.72,168500.0,7.1646,7.1646,7.1577,7.1611,168500.0
2008-09-10 13:30:00,20.72,20.8,20.71,20.79,516100.0,7.1611,7.1888,7.1577,7.1853,516100.0
2008-09-10 13:40:00,20.79,20.8,20.76,20.77,107600.0,7.1853,7.1888,7.1749,7.1784,107600.0
2008-09-10 13:50:00,20.76,20.76,20.73,20.73,78700.0,7.1749,7.1749,7.1646,7.1646,78700.0
2008-09-10 14:00:00,20.74,20.75,20.73,20.75,176500.0,7.168,7.1715,7.1646,7.1715,176500.0
2008-09-10 14:10:00,20.75,20.79,20.75,20.78,270300.0,7.1715,7.1853,7.1715,7.1819,270300.0
2008-09-10 14:20:00,20.78,20.8,20.77,20.77,200600.0,7.1819,7.1888,7.1784,7.1784,200600.0
2008-09-10 14:30:00,20.78,20.8,20.77,20.77,195400.0,7.1819,7.1888,7.1784,7.1784,195400.0
2008-09-10 14:40:00,20.78,20.79,20.76,20.79,211100.0,7.1819,7.1853,7.1749,7.1853,211100.0
2008-09-10 14:50:00,20.78,20.79,20.76,20.76,159700.0,7.1819,7.1853,7.1749,7.1749,159700.0
2008-09-10 15:00:00,20.77,20.79,20.76,20.78,280900.0,7.1784,7.1853,7.1749,7.1819,280900.0
2008-09-10 15:10:00,20.79,20.85,20.77,20.8,494000.0,7.1853,7.206,7.1784,7.1888,494000.0
2008-09-10 15:20:00,20.81,20.81,20.77,20.78,364800.0,7.1922,7.1922,7.1784,7.1819,364800.0
2008-09-10 15:30:00,20.78,20.8,20.75,20.76,465300.0,7.1819,7.1888,7.1715,7.1749,465300.0
2008-09-10 15:40:00,20.76,20.79,20.76,20.77,484700.0,7.1749,7.1853,7.1749,7.1784,484700.0
2008-09-10 15:50:00,20.77,20.8,20.75,20.79,987400.0,7.1784,7.1888,7.1715,7.1853,987400.0
2008-09-11 09:30:00,20.41,20.58,20.4,20.51,670100.0,7.1619,7.2216,7.1584,7.197,670100.0
2008-09-11 09:40:00,20.51,20.52,20.3,20.3,835600.0,7.197,7.2005,7.1233,7.1233,835600.0
2008-09-11 09:50:00,20.31,20.38,20.3,20.37,340800.0,7.1268,7.1514,7.1233,7.1479,340800.0
2008-09-11 10:00:00,20.38,20.45,20.36,20.4,242600.0,7.1514,7.176,7.1444,7.1584,242600.0
2008-09-11 10:10:00,20.39,20.41,20.34,20.36,294400.0,7.1549,7.1619,7.1374,7.1444,294400.0
2008-09-11 10:20:00,20.35,20.42,20.32,20.39,740000.0,7.1409,7.1654,7.1303,7.1549,740000.0
2008-09-11 10:30:00,20.39,20.42,20.36,20.4,670700.0,7.1549,7.1654,7.1444,7.1584,670700.0
2008-09-11 10:40:00,20.41,20.44,20.38,20.44,751400.0,7.1619,7.1725,7.1514,7.1725,751400.0
2008-09-11 10:50:00,20.44,20.49,20.39,20.45,355800.0,7.1725,7.19,7.1549,7.176,355800.0
2008-09-11 11:00:00,20.45,20.51,20.42,20.44,282300.0,7.176,7.197,7.1654,7.1725,282300.0
2008-09-11 11:10:00,20.44,20.45,20.39,20.4,232100.0,7.1725,7.176,7.1549,7.1584,232100.0
2008-09-11 11:20:00,20.4,20.45,20.38,20.43,203400.0,7.1584,7.176,7.1514,7.1689,203400.0
2008-09-11 11:30:00,20.44,20.51,20.43,20.49,248700.0,7.1725,7.197,7.1689,7.19,248700.0
2008-09-11 11:40:00,20.49,20.5,20.48,20.5,315800.0,7.19,7.1935,7.1865,7.1935,315800.0
2008-09-11 11:50:00,20.5,20.5,20.48,20.48,331100.0,7.1935,7.1935,7.1865,7.1865,331100.0
2008-09-11 12:00:00,20.48,20.54,20.48,20.52,355900.0,7.1865,7.2075,7.1865,7.2005,355900.0
2008-09-11 12:10:00,20.53,20.54,20.52,20.54,89500.0,7.204,7.2075,7.2005,7.2075,89500.0
2008-09-11 12:20:00,20.53,20.59,20.53,20.58,366200.0,7.204,7.2251,7.204,7.2216,366200.0
2008-09-11 12:30:00,20.58,20.6,20.55,20.59,378000.0,7.2216,7.2286,7.2111,7.2251,378000.0
2008-09-11 12:40:00,20.58,20.62,20.57,20.6,342900.0,7.2216,7.2356,7.2181,7.2286,342900.0
2008-09-11 12:50:00,20.6,20.63,20.6,20.6,434200.0,7.2286,7.2391,7.2286,7.2286,434200.0
2008-09-11 13:00:00,20.6,20.61,20.53,20.56,471800.0,7.2286,7.2321,7.204,7.2146,471800.0
2008-09-11 13:10:00,20.56,20.56,20.54,20.55,110000.0,7.2146,7.2146,7.2075,7.2111,110000.0
2008-09-11 13:20:00,20.55,20.62,20.53,20.6,670900.0,7.2111,7.2356,7.204,7.2286,670900.0
2008-09-11 13:30:00,20.6,20.65,20.56,20.65,194200.0,7.2286,7.2461,7.2146,7.2461,194200.0
2008-09-11 13:40:00,20.65,20.65,20.6,20.61,356300.0,7.2461,7.2461,7.2286,7.2321,356300.0
2008-09-11 13:50:00,20.62,20.64,20.61,20.63,152700.0,7.2356,7.2426,7.2321,7.2391,152700.0
2008-09-11 14:00:00,20.64,20.71,20.63,20.69,440400.0,7.2426,7.2672,7.2391,7.2602,440400.0
2008-09-11 14:10:00,20.69,20.75,20.69,20.73,232100.0,7.2602,7.2812,7.2602,7.2742,232100.0
2008-09-11 14:20:00,20.73,20.74,20.71,20.73,343100.0,7.2742,7.2777,7.2672,7.2742,343100.0
2008-09-11 14:30:00,20.72,20.75,20.7,20.73,242300.0,7.2707,7.2812,7.2637,7.2742,242300.0
2008-09-11 14:40:00,20.73,20.77,20.73,20.76,768100.0,7.2742,7.2883,7.2742,7.2847,768100.0
2008-09-11 14:50:00,20.76,20.76,20.73,20.74,318000.0,7.2847,7.2847,7.2742,7.2777,318000.0
2008-09-11 15:00:00,20.73,20.78,20.73,20.76,230100.0,7.2742,7.2918,7.2742,7.2847,230100.0
2008-09-11 15:10:00,20.77,20.77,20.72,20.72,499300.0,7.2883,7.2883,7.2707,7.2707,499300.0
2008-09-11 15:20:00,20.72,20.76,20.7,20.73,331500.0,7.2707,7.2847,7.2637,7.2742,331500.0
2008-09-11 15:30:00,20.74,20.77,20.71,20.77,328600.0,7.2777,7.2883,7.2672,7.2883,328600.0
2008-09-11 15:40:00,20.76,20.83,20.76,20.81,775000.0,7.2847,7.3093,7.2847,7.3023,775000.0
2008-09-11 15:50:00,20.81,20.93,20.58,20.89,1688700.0,7.3023,7.3444,7.2216,7.3304,1688700.0
2008-09-12 09:30:00,20.83,20.9,20.75,20.76,517800.0,7.3093,7.3339,7.2812,7.2847,517800.0
2008-09-12 09:40:00,20.76,20.82,20.64,20.74,337500.0,7.2847,7.3058,7.2426,7.2777,337500.0
2008-09-12 09:50:00,20.74,20.8,20.72,20.78,300400.0,7.2777,7.2988,7.2707,7.2918,300400.0
2008-09-12 10:00:00,20.78,20.89,20.75,20.82,309500.0,7.2918,7.3304,7.2812,7.3058,309500.0
2008-09-12 10:10:00,20.82,21.0,20.82,20.97,619100.0,7.3058,7.369,7.3058,7.3584,619100.0
2008-09-12 10:20:00,20.97,20.97,20.83,20.89,423400.0,7.3584,7.3584,7.3093,7.3304,423400.0
2008-09-12 10:30:00,20.9,20.92,20.84,20.87,159700.0,7.3339,7.3409,7.3128,7.3233,159700.0
2008-09-12 10:40:00,20.87,20.93,20.87,20.89,229500.0,7.3233,7.3444,7.3233,7.3304,229500.0
2008-09-12 10:50:00,20.88,20.93,20.88,20.92,266200.0,7.3269,7.3444,7.3269,7.3409,266200.0
2008-09-12 11:00:00,20.92,20.98,20.9,20.9,157600.0,7.3409,7.3619,7.3339,7.3339,157600.0
2008-09-12 11:10:00,20.91,20.96,20.89,20.95,256000.0,7.3374,7.3549,7.3304,7.3514,256000.0
2008-09-12 11:20:00,20.96,20.97,20.91,20.94,191400.0,7.3549,7.3584,7.3374,7.3479,191400.0
2008-09-12 11:30:00,20.94,20.94,20.89,20.9,133000.0,7.3479,7.3479,7.3304,7.3339,133000.0
2008-09-12 11:40:00,20.9,20.93,20.88,20.92,125400.0,7.3339,7.3444,7.3269,7.3409,125400.0
2008-09-12 11:50:00,20.92,20.94,20.87,20.94,135500.0,7.3409,7.3479,7.3233,7.3479,135500.0
2008-09-12 12:00:00,20.95,21.05,20.93,21.04,444000.0,7.3514,7.3865,7.3444,7.383,444000.0
2008-09-12 12:10:00,21.05,21.05,20.98,21.02,213500.0,7.3865,7.3865,7.3619,7.376,213500.0
2008-09-12 12:20:00,21.02,21.03,20.99,21.0,130300.0,7.376,7.3795,7.3655,7.369,130300.0
2008-09-12 12:30:00,21.0,21.01,20.99,21.0,209300.0,7.369,7.3725,7.3655,7.369,209300.0
2008-09-12 12:40:00,21.0,21.0,20.95,20.95,181100.0,7.369,7.369,7.3514,7.3514,181100.0
2008-09-12 12:50:00,20.95,20.98,20.94,20.95,228000.0,7.3514,7.3619,7.3479,7.3514,228000.0
2008-09-12 13:00:00,20.95,20.97,20.9,20.97,424200.0,7.3514,7.3584,7.3339,7.3584,424200.0
2008-09-12 13:10:00,20.97,21.07,20.96,21.03,609000.0,7.3584,7.3935,7.3549,7.3795,609000.0
2008-09-12 13:20:00,21.03,21.06,21.0,21.03,392700.0,7.3795,7.39,7.369,7.3795,392700.0
2008-09-12 13:30:00,21.02,21.04,20.99,20.99,336100.0,7.376,7.383,7.3655,7.3655,336100.0
2008-09-12 13:40:00,20.99,21.05,20.99,21.04,195300.0,7.3655,7.3865,7.3655,7.383,195300.0
2008-09-12 13:50:00,21.05,21.09,21.04,21.09,186100.0,7.3865,7.4005,7.383,7.4005,186100.0
2008-09-12 14:00:00,21.08,21.11,21.05,21.07,383500.0,7.397,7.4076,7.3865,7.3935,383500.0
2008-09-12 14:10:00,21.07,21.07,21.05,21.05,304200.0,7.3935,7.3935,7.3865,7.3865,304200.0
2008-09-12 14:20:00,21.06,21.11,21.0,21.01,305200.0,7.39,7.4076,7.369,7.3725,305200.0
2008-09-12 14:30:00,21.02,21.04,20.99,21.04,248800.0,7.376,7.383,7.3655,7.383,248800.0
2008-09-12 14:40:00,21.04,21.08,21.03,21.05,257300.0,7.383,7.397,7.3795,7.3865,257300.0
2008-09-12 14:50:00,21.06,21.11,21.04,21.11,585900.0,7.39,7.4076,7.383,7.4076,585900.0
2008-09-12 15:00:00,21.11,21.11,21.06,21.08,289500.0,7.4076,7.4076,7.39,7.397,289500.0
2008-09-12 15:10:00,21.08,21.09,21.04,21.04,468600.0,7.397,7.4005,7.383,7.383,468600.0
2008-09-12 15:20:00,21.04,21.08,21.02,21.03,461400.0,7.383,7.397,7.376,7.3795,461400.0
2008-09-12 15:30:00,21.02,21.06,20.99,21.03,517600.0,7.376,7.39,7.3655,7.3795,517600.0
2008-09-12 15:40:00,21.02,21.08,21.0,21.07,690300.0,7.376,7.397,7.369,7.3935,690300.0
2008-09-12 15:50:00,21.07,21.18,21.07,21.16,1282600.0,7.3935,7.4321,7.3935,7.4251,1282600.0
2008-09-15 09:30:00,20.65,20.9,20.51,20.73,563600.0,7.2461,7.3339,7.197,7.2742,563600.0
2008-09-15 09:40:00,20.73,20.89,20.56,20.76,520500.0,7.2742,7.3304,7.2146,7.2847,520500.0
2008-09-15 09:50:00,20.77,20.77,20.6,20.75,327200.0,7.2883,7.2883,7.2286,7.2812,327200.0
2008-09-15 10:00:00,20.75,20.96,20.73,20.91,648700.0,7.2812,7.3549,7.2742,7.3374,648700.0
2008-09-15 10:10:00,20.92,21.02,20.89,20.9,300000.0,7.3409,7.376,7.3304,7.3339,300000.0
2008-09-15 10:20:00,20.89,20.99,20.88,20.98,217500.0,7.3304,7.3655,7.3269,7.3619,217500.0
2008-09-15 10:30:00,20.99,21.05,20.9,20.94,230900.0,7.3655,7.3865,7.3339,7.3479,230900.0
2008-09-15 10:40:00,20.95,21.03,20.94,20.99,186000.0,7.3514,7.3795,7.3479,7.3655,186000.0
2008-09-15 10:50:00,20.99,21.1,20.98,21.01,382600.0,7.3655,7.404,7.3619,7.3725,382600.0
2008-09-15 11:00:00,21.01,21.04,20.98,21.0,287100.0,7.3725,7.383,7.3619,7.369,287100.0
2008-09-15 11:10:00,21.01,21.04,20.98,20.99,206400.0,7.3725,7.383,7.3619,7.3655,206400.0
2008-09-15 11:20:00,21.0,21.03,20.88,20.9,330300.0,7.369,7.3795,7.3269,7.3339,330300.0
2008-09-15 11:30:00,20.9,20.95,20.88,20.92,248800.0,7.3339,7.3514,7.3269,7.3409,248800.0
2008-09-15 11:40:00,20.92,20.94,20.88,20.9,360300.0,7.3409,7.3479,7.3269,7.3339,360300.0
2008-09-15 11:50:00,20.9,20.92,20.79,20.86,547400.0,7.3339,7.3409,7.2953,7.3198,547400.0
2008-09-15 12:00:00,20.86,20.98,20.84,20.89,291000.0,7.3198,7.3619,7.3128,7.3304,291000.0
2008-09-15 12:10:00,20.9,20.98,20.87,20.97,336100.0,7.3339,7.3619,7.3233,7.3584,336100.0
2008-09-15 12:20:00,20.99,21.06,20.97,20.99,184300.0,7.3655,7.39,7.3584,7.3655,184300.0
2008-09-15 12:30:00,20.99,21.0,20.92,20.95,104000.0,7.3655,7.369,7.3409,7.3514,104000.0
2008-09-15 12:40:00,20.95,20.97,20.85,20.94,250400.0,7.3514,7.3584,7.3163,7.3479,250400.0
2008-09-15 12:50:00,20.94,21.03,20.94,20.98,170300.0,7.3479,7.3795,7.3479,7.3619,170300.0
2008-09-15 13:00:00,20.98,21.01,20.95,20.98,105800.0,7.3619,7.3725,7.3514,7.3619,105800.0
2008-09-15 13:10:00,20.99,21.01,20.86,20.87,199400.0,7.3655,7.3725,7.3198,7.3233,199400.0
2008-09-15 13:20:00,20.87,20.93,20.86,20.87,244600.0,7.3233,7.3444,7.3198,7.3233,244600.0
2008-09-15 13:30:00,20.87,20.94,20.87,20.91,220400.0,7.3233,7.3479,7.3233,7.3374,220400.0
2008-09-15 13:40:00,20.9,20.96,20.88,20.92,216600.0,7.3339,7.3549,7.3269,7.3409,216600.0
2008-09-15 13:50:00,20.92,20.98,20.89,20.96,266400.0,7.3409,7.3619,7.3304,7.3549,266400.0
2008-09-15 14:00:00,20.97,21.0,20.91,20.95,229600.0,7.3584,7.369,7.3374,7.3514,229600.0
2008-09-15 14:10:00,20.95,21.1,20.94,21.04,252900.0,7.3514,7.404,7.3479,7.383,252900.0
2008-09-15 14:20:00,21.03,21.04,20.97,20.98,155200.0,7.3795,7.383,7.3584,7.3619,155200.0
2008-09-15 14:30:00,20.98,21.0,20.97,20.99,96500.0,7.3619,7.369,7.3584,7.3655,96500.0
2008-09-15 14:40:00,20.99,21.0,20.9,20.98,242400.0,7.3655,7.369,7.3339,7.3619,242400.0
2008-09-15 14:50:00,20.98,21.04,20.96,20.98,216600.0,7.3619,7.383,7.3549,7.3619,216600.0
2008-09-15 15:00:00,20.98,20.99,20.88,20.91,324200.0,7.3619,7.3655,7.3269,7.3374,324200.0
2008-09-15 15:10:00,20.91,20.91,20.79,20.8,290000.0,7.3374,7.3374,7.2953,7.2988,290000.0
2008-09-15 15:20:00,20.8,20.9,20.77,20.9,550800.0,7.2988,7.3339,7.2883,7.3339,550800.0
2008-09-15 15:30:00,20.9,20.99,20.86,20.9,606700.0,7.3339,7.3655,7.3198,7.3339,606700.0
2008-09-15 15:40:00,20.9,20.94,20.86,20.9,1135800.0,7.3339,7.3479,7.3198,7.3339,1135800.0
2008-09-15 15:50:00,20.9,20.98,20.87,20.97,1656400.0,7.3339,7.3619,7.3233,7.3584,1656400.0
2008-09-16 09:30:00,20.68,20.72,20.49,20.64,666500.0,7.2567,7.2707,7.19,7.2426,666500.0
2008-09-16 09:40:00,20.64,20.7,20.61,20.68,585500.0,7.2426,7.2637,7.2321,7.2567,585500.0
2008-09-16 09:50:00,20.69,20.7,20.63,20.64,559500.0,7.2602,7.2637,7.2391,7.2426,559500.0
2008-09-16 10:00:00,20.64,20.7,20.55,20.58,355800.0,7.2426,7.2637,7.2111,7.2216,355800.0
2008-09-16 10:10:00,20.59,20.69,20.55,20.61,336100.0,7.2251,7.2602,7.2111,7.2321,336100.0
2008-09-16 10:20:00,20.61,20.66,20.59,20.62,334100.0,7.2321,7.2497,7.2251,7.2356,334100.0
2008-09-16 10:30:00,20.63,20.65,20.54,20.63,509200.0,7.2391,7.2461,7.2075,7.2391,509200.0
2008-09-16 10:40:00,20.64,20.67,20.53,20.54,348800.0,7.2426,7.2532,7.204,7.2075,348800.0
2008-09-16 10:50:00,20.54,20.65,20.51,20.54,720900.0,7.2075,7.2461,7.197,7.2075,720900.0
2008-09-16 11:00:00,20.55,20.67,20.54,20.57,422100.0,7.2111,7.2532,7.2075,7.2181,422100.0
2008-09-16 11:10:00,20.57,20.58,20.5,20.51,325000.0,7.2181,7.2216,7.1935,7.197,325000.0
2008-09-16 11:20:00,20.51,20.55,20.42,20.47,364300.0,7.197,7.2111,7.1654,7.183,364300.0
2008-09-16 11:30:00,20.47,20.63,20.46,20.61,237400.0,7.183,7.2391,7.1795,7.2321,237400.0
2008-09-16 11:40:00,20.61,20.65,20.58,20.63,184000.0,7.2321,7.2461,7.2216,7.2391,184000.0
2008-09-16 11:50:00,20.63,20.65,20.52,20.58,339200.0,7.2391,7.2461,7.2005,7.2216,339200.0
2008-09-16 12:00:00,20.58,20.64,20.5,20.51,334300.0,7.2216,7.2426,7.1935,7.197,334300.0
2008-09-16 12:10:00,20.5,20.61,20.5,20.6,173700.0,7.1935,7.2321,7.1935,7.2286,173700.0
2008-09-16 12:20:00,20.59,20.62,20.53,20.55,209700.0,7.2251,7.2356,7.204,7.2111,209700.0
2008-09-16 12:30:00,20.54,20.55,20.49,20.53,103200.0,7.2075,7.2111,7.19,7.204,103200.0
2008-09-16 12:40:00,20.53,20.53,20.49,20.5,86500.0,7.204,7.204,7.19,7.1935,86500.0
2008-09-16 12:50:00,20.5,20.55,20.49,20.53,126300.0,7.1935,7.2111,7.19,7.204,126300.0
2008-09-16 13:00:00,20.53,20.58,20.51,20.58,161600.0,7.204,7.2216,7.197,7.2216,161600.0
2008-09-16 13:10:00,20.58,20.61,20.55,20.55,144000.0,7.2216,7.2321,7.2111,7.2111,144000.0
2008-09-16 13:20:00,20.55,20.61,20.53,20.55,138800.0,7.2111,7.2321,7.204,7.2111,138800.0
2008-09-16 13:30:00,20.55,20.58,20.54,20.55,151400.0,7.2111,7.2216,7.2075,7.2111,151400.0
2008-09-16 13:40:00,20.55,20.56,20.49,20.49,168500.0,7.2111,7.2146,7.19,7.19,168500.0
2008-09-16 13:50:00,20.5,20.5,20.45,20.45,185400.0,7.1935,7.1935,7.176,7.176,185400.0
2008-09-16 14:00:00,20.45,20.52,20.39,20.52,328500.0,7.176,7.2005,7.1549,7.2005,328500.0
2008-09-16 14:10:00,20.52,20.53,20.28,20.38,487800.0,7.2005,7.204,7.1163,7.1514,487800.0
2008-09-16 14:20:00,20.38,20.49,20.25,20.42,448900.0,7.1514,7.19,7.1058,7.1654,448900.0
2008-09-16 14:30:00,20.43,20.65,20.33,20.63,665600.0,7.1689,7.2461,7.1339,7.2391,665600.0
2008-09-16 14:40:00,20.63,20.69,20.51,20.68,548900.0,7.2391,7.2602,7.197,7.2567,548900.0
2008-09-16 14:50:00,20.68,20.7,20.6,20.67,531500.0,7.2567,7.2637,7.2286,7.2532,531500.0
2008-09-16 15:00:00,20.68,20.74,20.6,20.7,326300.0,7.2567,7.2777,7.2286,7.2637,326300.0
2008-09-16 15:10:00,20.7,20.73,20.69,20.7,271800.0,7.2637,7.2742,7.2602,7.2637,271800.0
2008-09-16 15:20:00,20.71,20.75,20.7,20.75,683400.0,7.2672,7.2812,7.2637,7.2812,683400.0
2008-09-16 15:30:00,20.75,20.81,20.72,20.79,560400.0,7.2812,7.3023,7.2707,7.2953,560400.0
2008-09-16 15:40:00,20.79,20.81,20.71,20.75,717200.0,7.2953,7.3023,7.2672,7.2812,717200.0
2008-09-16 15:50:00,20.74,20.77,20.61,20.63,977200.0,7.2777,7.2883,7.2321,7.2391,977200.0
2008-09-17 09:30:00,20.59,20.71,20.41,20.5,585700.0,7.2251,7.2672,7.1619,7.1935,585700.0
2008-09-17 09:40:00,20.5,20.53,20.36,20.41,642400.0,7.1935,7.204,7.1444,7.1619,642400.0
2008-09-17 09:50:00,20.41,20.59,20.39,20.55,433100.0,7.1619,7.2251,7.1549,7.2111,433100.0
2008-09-17 10:00:00,20.55,20.55,20.43,20.45,410300.0,7.2111,7.2111,7.1689,7.176,410300.0
2008-09-17 10:10:00,20.45,20.49,20.39,20.4,327600.0,7.176,7.19,7.1549,7.1584,327600.0
2008-09-17 10:20:00,20.39,20.41,20.32,20.37,288300.0,7.1549,7.1619,7.1303,7.1479,288300.0
2008-09-17 10:30:00,20.38,20.42,20.32,20.4,335800.0,7.1514,7.1654,7.1303,7.1584,335800.0
2008-09-17 10:40:00,20.39,20.39,20.3,20.33,494200.0,7.1549,7.1549,7.1233,7.1339,494200.0
2008-09-17 10:50:00,20.33,20.39,20.3,20.35,241400.0,7.1339,7.1549,7.1233,7.1409,241400.0
2008-09-17 11:00:00,20.35,20.41,20.3,20.31,288400.0,7.1409,7.1619,7.1233,7.1268,288400.0
2008-09-17 11:10:00,20.31,20.35,20.26,20.28,435800.0,7.1268,7.1409,7.1093,7.1163,435800.0
2008-09-17 11:20:00,20.28,20.37,20.23,20.27,412100.0,7.1163,7.1479,7.0988,7.1128,412100.0
2008-09-17 11:30:00,20.26,20.34,20.23,20.3,505200.0,7.1093,7.1374,7.0988,7.1233,505200.0
2008-09-17 11:40:00,20.29,20.38,20.23,20.33,292700.0,7.1198,7.1514,7.0988,7.1339,292700.0
2008-09-17 11:50:00,20.32,20.34,20.27,20.33,266800.0,7.1303,7.1374,7.1128,7.1339,266800.0
2008-09-17 12:00:00,20.33,20.33,20.2,20.24,443800.0,7.1339,7.1339,7.0882,7.1023,443800.0
2008-09-17 12:10:00,20.24,20.26,20.18,20.2,493800.0,7.1023,7.1093,7.0812,7.0882,493800.0
2008-09-17 12:20:00,20.2,20.27,20.19,20.24,348200.0,7.0882,7.1128,7.0847,7.1023,348200.0
2008-09-17 12:30:00,20.24,20.42,20.23,20.38,477000.0,7.1023,7.1654,7.0988,7.1514,477000.0
2008-09-17 12:40:00,20.38,20.45,20.36,20.37,394300.0,7.1514,7.176,7.1444,7.1479,394300.0
2008-09-17 12:50:00,20.37,20.45,20.33,20.42,285600.0,7.1479,7.176,7.1339,7.1654,285600.0
2008-09-17 13:00:00,20.42,20.54,20.4,20.4,517500.0,7.1654,7.2075,7.1584,7.1584,517500.0
2008-09-17 13:10:00,20.41,20.41,20.31,20.31,159000.0,7.1619,7.1619,7.1268,7.1268,159000.0
2008-09-17 13:20:00,20.31,20.36,20.28,20.3,316500.0,7.1268,7.1444,7.1163,7.1233,316500.0
2008-09-17 13:30:00,20.3,20.31,20.2,20.21,417200.0,7.1233,7.1268,7.0882,7.0917,417200.0
2008-09-17 13:40:00,20.22,20.23,20.15,20.15,509600.0,7.0953,7.0988,7.0707,7.0707,509600.0
2008-09-17 13:50:00,20.15,20.21,20.13,20.15,330700.0,7.0707,7.0917,7.0637,7.0707,330700.0
2008-09-17 14:00:00,20.15,20.23,20.13,20.19,374300.0,7.0707,7.0988,7.0637,7.0847,374300.0
2008-09-17 14:10:00,20.19,20.19,20.08,20.13,446300.0,7.0847,7.0847,7.0461,7.0637,446300.0
2008-09-17 14:20:00,20.13,20.26,20.09,20.26,752300.0,7.0637,7.1093,7.0496,7.1093,752300.0
2008-09-17 14:30:00,20.26,20.29,20.13,20.22,348200.0,7.1093,7.1198,7.0637,7.0953,348200.0
2008-09-17 14:40:00,20.21,20.26,20.17,20.2,470100.0,7.0917,7.1093,7.0777,7.0882,470100.0
2008-09-17 14:50:00,20.2,20.2,20.12,20.14,339900.0,7.0882,7.0882,7.0602,7.0672,339900.0
2008-09-17 15:00:00,20.14,20.27,20.12,20.22,432500.0,7.0672,7.1128,7.0602,7.0953,432500.0
2008-09-17 15:10:00,20.22,20.25,20.16,20.17,350600.0,7.0953,7.1058,7.0742,7.0777,350600.0
2008-09-17 15:20:00,20.16,20.18,20.1,20.12,501800.0,7.0742,7.0812,7.0531,7.0602,501800.0
2008-09-17 15:30:00,20.11,20.13,20.0,20.02,1057500.0,7.0567,7.0637,7.0181,7.0251,1057500.0
2008-09-17 15:40:00,20.01,20.01,19.81,19.83,1994400.0,7.0216,7.0216,6.9514,6.9584,1994400.0
2008-09-17 15:50:00,19.83,19.91,19.74,19.78,3789800.0,6.9584,6.9865,6.9268,6.9409,3789800.0
2008-09-18 09:30:00,20.11,20.28,19.83,20.08,1174000.0,7.0567,7.1163,6.9584,7.0461,1174000.0
2008-09-18 09:40:00,20.08,20.18,20.06,20.15,519400.0,7.0461,7.0812,7.0391,7.0707,519400.0
2008-09-18 09:50:00,20.16,20.28,20.13,20.28,554500.0,7.0742,7.1163,7.0637,7.1163,554500.0
2008-09-18 10:00:00,20.27,20.44,20.24,20.42,792400.0,7.1128,7.1725,7.1023,7.1654,792400.0
2008-09-18 10:10:00,20.42,20.49,20.41,20.43,852300.0,7.1654,7.19,7.1619,7.1689,852300.0
2008-09-18 10:20:00,20.43,20.49,20.34,20.49,487300.0,7.1689,7.19,7.1374,7.19,487300.0
2008-09-18 10:30:00,20.49,20.59,20.47,20.56,543900.0,7.19,7.2251,7.183,7.2146,543900.0
2008-09-18 10:40:00,20.55,20.58,20.46,20.46,298400.0,7.2111,7.2216,7.1795,7.1795,298400.0
2008-09-18 10:50:00,20.46,20.48,20.3,20.31,436700.0,7.1795,7.1865,7.1233,7.1268,436700.0
2008-09-18 11:00:00,20.3,20.35,20.23,20.34,760900.0,7.1233,7.1409,7.0988,7.1374,760900.0
2008-09-18 11:10:00,20.34,20.43,20.3,20.3,574500.0,7.1374,7.1689,7.1233,7.1233,574500.0
2008-09-18 11:20:00,20.31,20.43,20.27,20.34,445900.0,7.1268,7.1689,7.1128,7.1374,445900.0
2008-09-18 11:30:00,20.34,20.45,20.32,20.35,466200.0,7.1374,7.176,7.1303,7.1409,466200.0
2008-09-18 11:40:00,20.35,20.36,20.23,20.27,498900.0,7.1409,7.1444,7.0988,7.1128,498900.0
2008-09-18 11:50:00,20.27,20.43,20.18,20.41,581400.0,7.1128,7.1689,7.0812,7.1619,581400.0
2008-09-18 12:00:00,20.41,20.43,20.22,20.25,382000.0,7.1619,7.1689,7.0953,7.1058,382000.0
2008-09-18 12:10:00,20.24,20.4,20.2,20.33,401900.0,7.1023,7.1584,7.0882,7.1339,401900.0
2008-09-18 12:20:00,20.33,20.41,20.27,20.39,395500.0,7.1339,7.1619,7.1128,7.1549,395500.0
2008-09-18 12:30:00,20.39,20.4,20.22,20.26,294700.0,7.1549,7.1584,7.0953,7.1093,294700.0
2008-09-18 12:40:00,20.26,20.33,20.16,20.17,509600.0,7.1093,7.1339,7.0742,7.0777,509600.0
2008-09-18 12:50:00,20.17,20.26,20.07,20.09,426800.0,7.0777,7.1093,7.0426,7.0496,426800.0
2008-09-18 13:00:00,20.1,20.35,20.08,20.31,647800.0,7.0531,7.1409,7.0461,7.1268,647800.0
2008-09-18 13:10:00,20.3,20.32,20.09,20.16,621400.0,7.1233,7.1303,7.0496,7.0742,621400.0
2008-09-18 13:20:00,20.16,20.24,20.1,20.14,790800.0,7.0742,7.1023,7.0531,7.0672,790800.0
2008-09-18 13:30:00,20.15,20.27,20.07,20.23,604300.0,7.0707,7.1128,7.0426,7.0988,604300.0
2008-09-18 13:40:00,20.23,20.25,20.07,20.1,380200.0,7.0988,7.1058,7.0426,7.0531,380200.0
2008-09-18 13:50:00,20.09,20.1,19.93,19.96,535500.0,7.0496,7.0531,6.9935,7.004,535500.0
2008-09-18 14:00:00,19.96,20.05,19.9,19.92,463700.0,7.004,7.0356,6.983,6.99,463700.0
2008-09-18 14:10:00,19.91,20.01,19.9,19.96,433800.0,6.9865,7.0216,6.983,7.004,433800.0
2008-09-18 14:20:00,19.96,19.98,19.96,19.96,279600.0,7.004,7.011,7.004,7.004,279600.0
2008-09-18 14:30:00,19.97,20.03,19.93,19.96,705600.0,7.0075,7.0286,6.9935,7.004,705600.0
2008-09-18 14:40:00,19.97,20.1,19.95,20.06,531900.0,7.0075,7.0531,7.0005,7.0391,531900.0
2008-09-18 14:50:00,20.06,20.16,20.01,20.11,336700.0,7.0391,7.0742,7.0216,7.0567,336700.0
2008-09-18 15:00:00,20.11,20.26,20.05,20.16,650000.0,7.0567,7.1093,7.0356,7.0742,650000.0
2008-09-18 15:10:00,20.16,20.38,20.15,20.26,746000.0,7.0742,7.1514,7.0707,7.1093,746000.0
2008-09-18 15:20:00,20.27,20.41,20.25,20.31,525900.0,7.1128,7.1619,7.1058,7.1268,525900.0
2008-09-18 15:30:00,20.31,20.38,20.2,20.28,1158300.0,7.1268,7.1514,7.0882,7.1163,1158300.0
2008-09-18 15:40:00,20.28,20.45,20.25,20.45,788400.0,7.1163,7.176,7.1058,7.176,788400.0
2008-09-18 15:50:00,20.44,20.46,20.18,20.21,1114400.0,7.1725,7.1795,7.0812,7.0917,1114400.0
2008-09-19 09:30:00,20.81,20.88,20.01,20.23,3552300.0,7.3023,7.3269,7.0216,7.0988,3552300.0
2008-09-19 09:40:00,20.2,20.5,20.02,20.19,547100.0,7.0882,7.1935,7.0251,7.0847,547100.0
2008-09-19 09:50:00,20.2,20.5,20.1,20.29,602400.0,7.0882,7.1935,7.0531,7.1198,602400.0
2008-09-19 10:00:00,20.28,20.65,20.28,20.47,678300.0,7.1163,7.2461,7.1163,7.183,678300.0
2008-09-19 10:10:00,20.47,20.64,20.47,20.58,367300.0,7.183,7.2426,7.183,7.2216,367300.0
2008-09-19 10:20:00,20.57,20.64,20.4,20.57,462800.0,7.2181,7.2426,7.1584,7.2181,462800.0
2008-09-19 10:30:00,20.56,20.57,20.34,20.36,512500.0,7.2146,7.2181,7.1374,7.1444,512500.0
2008-09-19 10:40:00,20.37,20.48,20.32,20.41,592000.0,7.1479,7.1865,7.1303,7.1619,592000.0
2008-09-19 10:50:00,20.41,20.6,20.39,20.55,504800.0,7.1619,7.2286,7.1549,7.2111,504800.0
2008-09-19 11:00:00,20.55,20.64,20.54,20.62,333900.0,7.2111,7.2426,7.2075,7.2356,333900.0
2008-09-19 11:10:00,20.61,20.63,20.47,20.49,280100.0,7.2321,7.2391,7.183,7.19,280100.0
2008-09-19 11:20:00,20.49,20.5,20.34,20.36,303100.0,7.19,7.1935,7.1374,7.1444,303100.0
2008-09-19 11:30:00,20.36,20.38,20.28,20.3,342300.0,7.1444,7.1514,7.1163,7.1233,342300.0
2008-09-19 11:40:00,20.3,20.48,20.29,20.45,276300.0,7.1233,7.1865,7.1198,7.176,276300.0
2008-09-19 11:50:00,20.45,20.51,20.42,20.49,359300.0,7.176,7.197,7.1654,7.19,359300.0
2008-09-19 12:00:00,20.5,20.52,20.39,20.4,286500.0,7.1935,7.2005,7.1549,7.1584,286500.0
2008-09-19 12:10:00,20.39,20.41,20.37,20.4,215300.0,7.1549,7.1619,7.1479,7.1584,215300.0
2008-09-19 12:20:00,20.4,20.42,20.37,20.42,175400.0,7.1584,7.1654,7.1479,7.1654,175400.0
2008-09-19 12:30:00,20.42,20.47,20.37,20.37,263400.0,7.1654,7.183,7.1479,7.1479,263400.0
2008-09-19 12:40:00,20.37,20.46,20.37,20.44,195000.0,7.1479,7.1795,7.1479,7.1725,195000.0
2008-09-19 12:50:00,20.44,20.44,20.39,20.4,150500.0,7.1725,7.1725,7.1549,7.1584,150500.0
2008-09-19 13:00:00,20.41,20.43,20.4,20.41,129200.0,7.1619,7.1689,7.1584,7.1619,129200.0
2008-09-19 13:10:00,20.42,20.42,20.37,20.39,184400.0,7.1654,7.1654,7.1479,7.1549,184400.0
2008-09-19 13:20:00,20.39,20.43,20.38,20.41,206100.0,7.1549,7.1689,7.1514,7.1619,206100.0
2008-09-19 13:30:00,20.42,20.43,20.4,20.42,131800.0,7.1654,7.1689,7.1584,7.1654,131800.0
2008-09-19 13:40:00,20.43,20.44,20.38,20.39,170400.0,7.1689,7.1725,7.1514,7.1549,170400.0
2008-09-19 13:50:00,20.39,20.41,20.38,20.4,190000.0,7.1549,7.1619,7.1514,7.1584,190000.0
2008-09-19 14:00:00,20.4,20.41,20.32,20.38,237900.0,7.1584,7.1619,7.1303,7.1514,237900.0
2008-09-19 14:10:00,20.38,20.44,20.33,20.38,298000.0,7.1514,7.1725,7.1339,7.1514,298000.0
2008-09-19 14:20:00,20.37,20.4,20.32,20.38,143400.0,7.1479,7.1584,7.1303,7.1514,143400.0
2008-09-19 14:30:00,20.37,20.43,20.36,20.38,185400.0,7.1479,7.1689,7.1444,7.1514,185400.0
2008-09-19 14:40:00,20.38,20.48,20.37,20.46,239700.0,7.1514,7.1865,7.1479,7.1795,239700.0
2008-09-19 14:50:00,20.46,20.46,20.32,20.35,252900.0,7.1795,7.1795,7.1303,7.1409,252900.0
2008-09-19 15:00:00,20.35,20.39,20.22,20.27,396900.0,7.1409,7.1549,7.0953,7.1128,396900.0
2008-09-19 15:10:00,20.27,20.32,20.24,20.3,337500.0,7.1128,7.1303,7.1023,7.1233,337500.0
2008-09-19 15:20:00,20.3,20.4,20.27,20.37,452300.0,7.1233,7.1584,7.1128,7.1479,452300.0
2008-09-19 15:30:00,20.37,20.4,20.29,20.36,437800.0,7.1479,7.1584,7.1198,7.1444,437800.0
2008-09-19 15:40:00,20.36,20.56,20.35,20.52,1189000.0,7.1444,7.2146,7.1409,7.2005,1189000.0
2008-09-19 15:50:00,20.51,20.55,20.46,20.51,704300.0,7.197,7.2111,7.1795,7.197,704300.0
2008-09-22 09:30:00,20.68,20.75,20.51,20.6,638000.0,7.2567,7.2812,7.197,7.2286,638000.0
2008-09-22 09:40:00,20.6,20.63,20.48,20.6,286700.0,7.2286,7.2391,7.1865,7.2286,286700.0
2008-09-22 09:50:00,20.61,20.64,20.53,20.56,204000.0,7.2321,7.2426,7.204,7.2146,204000.0
2008-09-22 10:00:00,20.55,20.57,20.5,20.51,225100.0,7.2111,7.2181,7.1935,7.197,225100.0
2008-09-22 10:10:00,20.52,20.52,20.38,20.39,242000.0,7.2005,7.2005,7.1514,7.1549,242000.0
2008-09-22 10:20:00,20.38,20.46,20.35,20.42,292700.0,7.1514,7.1795,7.1409,7.1654,292700.0
2008-09-22 10:30:00,20.42,20.49,20.42,20.45,138700.0,7.1654,7.19,7.1654,7.176,138700.0
2008-09-22 10:40:00,20.45,20.5,20.36,20.38,239600.0,7.176,7.1935,7.1444,7.1514,239600.0
2008-09-22 10:50:00,20.37,20.41,20.35,20.38,390400.0,7.1479,7.1619,7.1409,7.1514,390400.0
2008-09-22 11:00:00,20.37,20.4,20.32,20.32,224500.0,7.1479,7.1584,7.1303,7.1303,224500.0
2008-09-22 11:10:00,20.33,20.38,20.31,20.32,404700.0,7.1339,7.1514,7.1268,7.1303,404700.0
2008-09-22 11:20:00,20.32,20.35,20.26,20.28,268900.0,7.1303,7.1409,7.1093,7.1163,268900.0
2008-09-22 11:30:00,20.28,20.28,20.21,20.23,364100.0,7.1163,7.1163,7.0917,7.0988,364100.0
2008-09-22 11:40:00,20.24,20.24,20.16,20.18,269300.0,7.1023,7.1023,7.0742,7.0812,269300.0
2008-09-22 11:50:00,20.17,20.28,20.16,20.27,267500.0,7.0777,7.1163,7.0742,7.1128,267500.0
2008-09-22 12:00:00,20.28,20.35,20.26,20.3,228900.0,7.1163,7.1409,7.1093,7.1233,228900.0
2008-09-22 12:10:00,20.3,20.35,20.26,20.26,145300.0,7.1233,7.1409,7.1093,7.1093,145300.0
2008-09-22 12:20:00,20.27,20.35,20.25,20.34,161000.0,7.1128,7.1409,7.1058,7.1374,161000.0
2008-09-22 12:30:00,20.34,20.4,20.3,20.36,280500.0,7.1374,7.1584,7.1233,7.1444,280500.0
2008-09-22 12:40:00,20.37,20.41,20.36,20.4,111600.0,7.1479,7.1619,7.1444,7.1584,111600.0
2008-09-22 12:50:00,20.39,20.49,20.39,20.47,178100.0,7.1549,7.19,7.1549,7.183,178100.0
2008-09-22 13:00:00,20.47,20.5,20.42,20.5,184500.0,7.183,7.1935,7.1654,7.1935,184500.0
2008-09-22 13:10:00,20.5,20.54,20.41,20.46,177200.0,7.1935,7.2075,7.1619,7.1795,177200.0
2008-09-22 13:20:00,20.45,20.53,20.42,20.43,246600.0,7.176,7.204,7.1654,7.1689,246600.0
2008-09-22 13:30:00,20.44,20.44,20.41,20.42,190800.0,7.1725,7.1725,7.1619,7.1654,190800.0
2008-09-22 13:40:00,20.42,20.46,20.4,20.42,174300.0,7.1654,7.1795,7.1584,7.1654,174300.0
2008-09-22 13:50:00,20.42,20.45,20.39,20.4,213200.0,7.1654,7.176,7.1549,7.1584,213200.0
2008-09-22 14:00:00,20.4,20.42,20.33,20.38,244000.0,7.1584,7.1654,7.1339,7.1514,244000.0
2008-09-22 14:10:00,20.38,20.39,20.36,20.38,194900.0,7.1514,7.1549,7.1444,7.1514,194900.0
2008-09-22 14:20:00,20.37,20.38,20.28,20.32,321000.0,7.1479,7.1514,7.1163,7.1303,321000.0
2008-09-22 14:30:00,20.32,20.42,20.29,20.31,500600.0,7.1303,7.1654,7.1198,7.1268,500600.0
2008-09-22 14:40:00,20.31,20.32,20.2,20.26,410300.0,7.1268,7.1303,7.0882,7.1093,410300.0
2008-09-22 14:50:00,20.26,20.27,20.2,20.22,166600.0,7.1093,7.1128,7.0882,7.0953,166600.0
2008-09-22 15:00:00,20.21,20.27,20.21,20.21,191200.0,7.0917,7.1128,7.0917,7.0917,191200.0
2008-09-22 15:10:00,20.21,20.24,20.15,20.17,272500.0,7.0917,7.1023,7.0707,7.0777,272500.0
2008-09-22 15:20:00,20.17,20.18,20.11,20.12,397600.0,7.0777,7.0812,7.0567,7.0602,397600.0
2008-09-22 15:30:00,20.11,20.16,20.1,20.11,363600.0,7.0567,7.0742,7.0531,7.0567,363600.0
2008-09-22 15:40:00,20.1,20.11,20.04,20.07,694000.0,7.0531,7.0567,7.0321,7.0426,694000.0
2008-09-22 15:50:00,20.06,20.07,20.01,20.02,783100.0,7.0391,7.0426,7.0216,7.0251,783100.0
2008-09-23 09:30:00,20.1,20.4,20.1,20.16,501500.0,7.0531,7.1584,7.0531,7.0742,501500.0
2008-09-23 09:40:00,20.16,20.38,20.15,20.38,359200.0,7.0742,7.1514,7.0707,7.1514,359200.0
2008-09-23 09:50:00,20.38,20.43,20.31,20.32,334900.0,7.1514,7.1689,7.1268,7.1303,334900.0
2008-09-23 10:00:00,20.31,20.33,20.21,20.21,249000.0,7.1268,7.1339,7.0917,7.0917,249000.0
2008-09-23 10:10:00,20.22,20.3,20.17,20.2,309500.0,7.0953,7.1233,7.0777,7.0882,309500.0
2008-09-23 10:20:00,20.2,20.22,20.13,20.2,322500.0,7.0882,7.0953,7.0637,7.0882,322500.0
2008-09-23 10:30:00,20.19,20.2,20.11,20.19,249600.0,7.0847,7.0882,7.0567,7.0847,249600.0
2008-09-23 10:40:00,20.19,20.19,20.1,20.12,256600.0,7.0847,7.0847,7.0531,7.0602,256600.0
2008-09-23 10:50:00,20.11,20.13,20.07,20.08,366100.0,7.0567,7.0637,7.0426,7.0461,366100.0
2008-09-23 11:00:00,20.08,20.12,20.04,20.05,243400.0,7.0461,7.0602,7.0321,7.0356,243400.0
2008-09-23 11:10:00,20.06,20.07,20.01,20.04,218800.0,7.0391,7.0426,7.0216,7.0321,218800.0
2008-09-23 11:20:00,20.04,20.09,20.03,20.08,212900.0,7.0321,7.0496,7.0286,7.0461,212900.0
2008-09-23 11:30:00,20.09,20.12,20.08,20.09,209100.0,7.0496,7.0602,7.0461,7.0496,209100.0
2008-09-23 11:40:00,20.09,20.11,20.08,20.11,209600.0,7.0496,7.0567,7.0461,7.0567,209600.0
2008-09-23 11:50:00,20.1,20.12,20.08,20.08,159900.0,7.0531,7.0602,7.0461,7.0461,159900.0
2008-09-23 12:00:00,20.08,20.11,20.02,20.07,232000.0,7.0461,7.0567,7.0251,7.0426,232000.0
2008-09-23 12:10:00,20.07,20.11,20.05,20.1,112400.0,7.0426,7.0567,7.0356,7.0531,112400.0
2008-09-23 12:20:00,20.09,20.09,20.02,20.02,117700.0,7.0496,7.0496,7.0251,7.0251,117700.0
2008-09-23 12:30:00,20.03,20.03,20.0,20.03,247400.0,7.0286,7.0286,7.0181,7.0286,247400.0
2008-09-23 12:40:00,20.02,20.03,20.0,20.01,143200.0,7.0251,7.0286,7.0181,7.0216,143200.0
2008-09-23 12:50:00,20.01,20.02,20.0,20.01,105400.0,7.0216,7.0251,7.0181,7.0216,105400.0
2008-09-23 13:00:00,20.02,20.02,19.9,19.91,500800.0,7.0251,7.0251,6.983,6.9865,500800.0
2008-09-23 13:10:00,19.91,19.97,19.9,19.96,292500.0,6.9865,7.0075,6.983,7.004,292500.0
2008-09-23 13:20:00,19.97,19.99,19.92,19.92,252900.0,7.0075,7.0145,6.99,6.99,252900.0
2008-09-23 13:30:00,19.92,19.93,19.86,19.91,291800.0,6.99,6.9935,6.9689,6.9865,291800.0
2008-09-23 13:40:00,19.9,19.93,19.85,19.85,236000.0,6.983,6.9935,6.9654,6.9654,236000.0
2008-09-23 13:50:00,19.86,19.86,19.81,19.83,264500.0,6.9689,6.9689,6.9514,6.9584,264500.0
2008-09-23 14:00:00,19.84,19.89,19.81,19.89,252400.0,6.9619,6.9795,6.9514,6.9795,252400.0
2008-09-23 14:10:00,19.89,19.9,19.81,19.86,250700.0,6.9795,6.983,6.9514,6.9689,250700.0
2008-09-23 14:20:00,19.86,19.92,19.83,19.92,274200.0,6.9689,6.99,6.9584,6.99,274200.0
2008-09-23 14:30:00,19.92,19.95,19.9,19.9,200400.0,6.99,7.0005,6.983,6.983,200400.0
2008-09-23 14:40:00,19.91,20.0,19.9,19.99,342400.0,6.9865,7.0181,6.983,7.0145,342400.0
2008-09-23 14:50:00,19.99,20.03,19.96,19.98,337200.0,7.0145,7.0286,7.004,7.011,337200.0
2008-09-23 15:00:00,19.97,20.07,19.97,20.03,339400.0,7.0075,7.0426,7.0075,7.0286,339400.0
2008-09-23 15:10:00,20.04,20.05,20.0,20.03,213800.0,7.0321,7.0356,7.0181,7.0286,213800.0
2008-09-23 15:20:00,20.03,20.05,19.97,19.98,191000.0,7.0286,7.0356,7.0075,7.011,191000.0
2008-09-23 15:30:00,19.99,20.01,19.89,19.89,289700.0,7.0145,7.0216,6.9795,6.9795,289700.0
2008-09-23 15:40:00,19.89,19.9,19.8,19.82,512800.0,6.9795,6.983,6.9479,6.9549,512800.0
2008-09-23 15:50:00,19.81,19.86,19.79,19.81,807100.0,6.9514,6.9689,6.9444,6.9514,807100.0
2008-09-24 09:30:00,20.03,20.05,19.76,19.95,532000.0,7.0286,7.0356,6.9338,7.0005,532000.0
2008-09-24 09:40:00,19.95,19.95,19.79,19.86,249900.0,7.0005,7.0005,6.9444,6.9689,249900.0
2008-09-24 09:50:00,19.85,19.89,19.82,19.86,335400.0,6.9654,6.9795,6.9549,6.9689,335400.0
2008-09-24 10:00:00,19.87,19.87,19.8,19.8,232700.0,6.9724,6.9724,6.9479,6.9479,232700.0
2008-09-24 10:10:00,19.81,19.82,19.75,19.76,348800.0,6.9514,6.9549,6.9303,6.9338,348800.0
2008-09-24 10:20:00,19.76,19.81,19.75,19.79,313000.0,6.9338,6.9514,6.9303,6.9444,313000.0
2008-09-24 10:30:00,19.79,19.82,19.72,19.77,398700.0,6.9444,6.9549,6.9198,6.9373,398700.0
2008-09-24 10:40:00,19.77,19.8,19.74,19.76,281700.0,6.9373,6.9479,6.9268,6.9338,281700.0
2008-09-24 10:50:00,19.76,19.79,19.74,19.75,223300.0,6.9338,6.9444,6.9268,6.9303,223300.0
2008-09-24 11:00:00,19.76,19.76,19.7,19.71,238400.0,6.9338,6.9338,6.9128,6.9163,238400.0
2008-09-24 11:10:00,19.72,19.72,19.7,19.71,246400.0,6.9198,6.9198,6.9128,6.9163,246400.0
2008-09-24 11:20:00,19.75,19.78,19.74,19.74,301200.0,6.9303,6.9409,6.9268,6.9268,301200.0
2008-09-24 11:30:00,19.75,19.8,19.72,19.76,455100.0,6.9303,6.9479,6.9198,6.9338,455100.0
2008-09-24 11:40:00,19.76,19.8,19.7,19.71,330500.0,6.9338,6.9479,6.9128,6.9163,330500.0
2008-09-24 11:50:00,19.72,19.86,19.71,19.85,274400.0,6.9198,6.9689,6.9163,6.9654,274400.0
2008-09-24 12:00:00,19.86,19.88,19.81,19.82,253900.0,6.9689,6.9759,6.9514,6.9549,253900.0
2008-09-24 12:10:00,19.83,19.85,19.81,19.85,373200.0,6.9584,6.9654,6.9514,6.9654,373200.0
2008-09-24 12:20:00,19.85,19.87,19.77,19.77,425500.0,6.9654,6.9724,6.9373,6.9373,425500.0
2008-09-24 12:30:00,19.78,19.78,19.71,19.73,383600.0,6.9409,6.9409,6.9163,6.9233,383600.0
2008-09-24 12:40:00,19.72,19.76,19.72,19.74,218900.0,6.9198,6.9338,6.9198,6.9268,218900.0
2008-09-24 12:50:00,19.74,19.76,19.72,19.75,198700.0,6.9268,6.9338,6.9198,6.9303,198700.0
2008-09-24 13:00:00,19.75,19.77,19.72,19.75,315500.0,6.9303,6.9373,6.9198,6.9303,315500.0
2008-09-24 13:10:00,19.75,19.79,19.72,19.76,248100.0,6.9303,6.9444,6.9198,6.9338,248100.0
2008-09-24 13:20:00,19.77,19.84,19.76,19.79,238900.0,6.9373,6.9619,6.9338,6.9444,238900.0
2008-09-24 13:30:00,19.8,19.81,19.78,19.79,130800.0,6.9479,6.9514,6.9409,6.9444,130800.0
2008-09-24 13:40:00,19.79,19.79,19.76,19.78,151400.0,6.9444,6.9444,6.9338,6.9409,151400.0
2008-09-24 13:50:00,19.77,19.78,19.74,19.76,260800.0,6.9373,6.9409,6.9268,6.9338,260800.0
2008-09-24 14:00:00,19.76,19.82,19.75,19.82,452600.0,6.9338,6.9549,6.9303,6.9549,452600.0
2008-09-24 14:10:00,19.81,19.83,19.75,19.81,597500.0,6.9514,6.9584,6.9303,6.9514,597500.0
2008-09-24 14:20:00,19.82,19.86,19.81,19.85,204200.0,6.9549,6.9689,6.9514,6.9654,204200.0
2008-09-24 14:30:00,19.86,19.89,19.85,19.88,226000.0,6.9689,6.9795,6.9654,6.9759,226000.0
2008-09-24 14:40:00,19.87,19.88,19.83,19.85,221800.0,6.9724,6.9759,6.9584,6.9654,221800.0
2008-09-24 14:50:00,19.86,19.86,19.79,19.8,195000.0,6.9689,6.9689,6.9444,6.9479,195000.0
2008-09-24 15:00:00,19.79,19.82,19.77,19.78,252000.0,6.9444,6.9549,6.9373,6.9409,252000.0
2008-09-24 15:10:00,19.78,19.79,19.73,19.75,289300.0,6.9409,6.9444,6.9233,6.9303,289300.0
2008-09-24 15:20:00,19.74,19.79,19.74,19.79,423000.0,6.9268,6.9444,6.9268,6.9444,423000.0
2008-09-24 15:30:00,19.79,19.84,19.77,19.78,355200.0,6.9444,6.9619,6.9373,6.9409,355200.0
2008-09-24 15:40:00,19.78,19.8,19.74,19.76,437700.0,6.9409,6.9479,6.9268,6.9338,437700.0
2008-09-24 15:50:00,19.77,19.93,19.72,19.9,966500.0,6.9373,6.9935,6.9198,6.983,966500.0
2008-09-25 09:30:00,19.97,20.1,19.95,20.06,501700.0,7.0075,7.0531,7.0005,7.0391,501700.0
2008-09-25 09:40:00,20.06,20.21,20.06,20.18,443800.0,7.0391,7.0917,7.0391,7.0812,443800.0
2008-09-25 09:50:00,20.18,20.28,20.18,20.26,381200.0,7.0812,7.1163,7.0812,7.1093,381200.0
2008-09-25 10:00:00,20.25,20.34,20.18,20.33,488000.0,7.1058,7.1374,7.0812,7.1339,488000.0
2008-09-25 10:10:00,20.32,20.35,20.27,20.29,353300.0,7.1303,7.1409,7.1128,7.1198,353300.0
2008-09-25 10:20:00,20.29,20.33,20.27,20.32,242000.0,7.1198,7.1339,7.1128,7.1303,242000.0
2008-09-25 10:30:00,20.33,20.34,20.27,20.3,204900.0,7.1339,7.1374,7.1128,7.1233,204900.0
2008-09-25 10:40:00,20.3,20.34,20.29,20.31,227200.0,7.1233,7.1374,7.1198,7.1268,227200.0
2008-09-25 10:50:00,20.32,20.35,20.3,20.34,411000.0,7.1303,7.1409,7.1233,7.1374,411000.0
2008-09-25 11:00:00,20.33,20.37,20.32,20.36,242700.0,7.1339,7.1479,7.1303,7.1444,242700.0
2008-09-25 11:10:00,20.36,20.44,20.36,20.41,383800.0,7.1444,7.1725,7.1444,7.1619,383800.0
2008-09-25 11:20:00,20.41,20.53,20.4,20.52,540800.0,7.1619,7.204,7.1584,7.2005,540800.0
2008-09-25 11:30:00,20.52,20.59,20.52,20.56,438500.0,7.2005,7.2251,7.2005,7.2146,438500.0
2008-09-25 11:40:00,20.57,20.57,20.48,20.5,563900.0,7.2181,7.2181,7.1865,7.1935,563900.0
2008-09-25 11:50:00,20.5,20.5,20.44,20.48,260400.0,7.1935,7.1935,7.1725,7.1865,260400.0
2008-09-25 12:00:00,20.48,20.51,20.46,20.5,295100.0,7.1865,7.197,7.1795,7.1935,295100.0
2008-09-25 12:10:00,20.5,20.53,20.48,20.5,415200.0,7.1935,7.204,7.1865,7.1935,415200.0
2008-09-25 12:20:00,20.49,20.5,20.47,20.5,215600.0,7.19,7.1935,7.183,7.1935,215600.0
2008-09-25 12:30:00,20.49,20.53,20.48,20.48,347300.0,7.19,7.204,7.1865,7.1865,347300.0
2008-09-25 12:40:00,20.49,20.51,20.46,20.47,212700.0,7.19,7.197,7.1795,7.183,212700.0
2008-09-25 12:50:00,20.47,20.54,20.44,20.5,483500.0,7.183,7.2075,7.1725,7.1935,483500.0
2008-09-25 13:00:00,20.49,20.55,20.45,20.48,427300.0,7.19,7.2111,7.176,7.1865,427300.0
2008-09-25 13:10:00,20.48,20.5,20.44,20.5,168700.0,7.1865,7.1935,7.1725,7.1935,168700.0
2008-09-25 13:20:00,20.5,20.51,20.48,20.5,205200.0,7.1935,7.197,7.1865,7.1935,205200.0
2008-09-25 13:30:00,20.5,20.58,20.49,20.55,452500.0,7.1935,7.2216,7.19,7.2111,452500.0
2008-09-25 13:40:00,20.55,20.58,20.55,20.55,347100.0,7.2111,7.2216,7.2111,7.2111,347100.0
2008-09-25 13:50:00,20.55,20.58,20.53,20.58,696600.0,7.2111,7.2216,7.204,7.2216,696600.0
2008-09-25 14:00:00,20.58,20.62,20.57,20.61,526600.0,7.2216,7.2356,7.2181,7.2321,526600.0
2008-09-25 14:10:00,20.61,20.62,20.59,20.6,295400.0,7.2321,7.2356,7.2251,7.2286,295400.0
2008-09-25 14:20:00,20.61,20.61,20.57,20.59,484900.0,7.2321,7.2321,7.2181,7.2251,484900.0
2008-09-25 14:30:00,20.58,20.62,20.57,20.62,239900.0,7.2216,7.2356,7.2181,7.2356,239900.0
2008-09-25 14:40:00,20.62,20.62,20.53,20.54,292600.0,7.2356,7.2356,7.204,7.2075,292600.0
2008-09-25 14:50:00,20.54,20.6,20.52,20.59,317300.0,7.2075,7.2286,7.2005,7.2251,317300.0
2008-09-25 15:00:00,20.59,20.61,20.57,20.6,252700.0,7.2251,7.2321,7.2181,7.2286,252700.0
2008-09-25 15:10:00,20.59,20.61,20.55,20.61,328800.0,7.2251,7.2321,7.2111,7.2321,328800.0
2008-09-25 15:20:00,20.61,20.67,20.61,20.66,451800.0,7.2321,7.2532,7.2321,7.2497,451800.0
2008-09-25 15:30:00,20.66,20.69,20.6,20.61,605900.0,7.2497,7.2602,7.2286,7.2321,605900.0
2008-09-25 15:40:00,20.61,20.61,20.46,20.5,826300.0,7.2321,7.2321,7.1795,7.1935,826300.0
2008-09-25 15:50:00,20.5,20.5,20.37,20.49,844700.0,7.1935,7.1935,7.1479,7.19,844700.0
2008-09-26 09:30:00,20.24,20.43,20.17,20.19,593800.0,7.1023,7.1689,7.0777,7.0847,593800.0
2008-09-26 09:40:00,20.19,20.34,20.15,20.19,232600.0,7.0847,7.1374,7.0707,7.0847,232600.0
2008-09-26 09:50:00,20.19,20.34,20.18,20.27,378300.0,7.0847,7.1374,7.0812,7.1128,378300.0
2008-09-26 10:00:00,20.28,20.39,20.27,20.36,326000.0,7.1163,7.1549,7.1128,7.1444,326000.0
2008-09-26 10:10:00,20.36,20.41,20.29,20.41,211600.0,7.1444,7.1619,7.1198,7.1619,211600.0
2008-09-26 10:20:00,20.41,20.45,20.4,20.41,227500.0,7.1619,7.176,7.1584,7.1619,227500.0
2008-09-26 10:30:00,20.42,20.56,20.4,20.55,410700.0,7.1654,7.2146,7.1584,7.2111,410700.0
2008-09-26 10:40:00,20.55,20.59,20.49,20.55,220800.0,7.2111,7.2251,7.19,7.2111,220800.0
2008-09-26 10:50:00,20.54,20.62,20.52,20.62,308000.0,7.2075,7.2356,7.2005,7.2356,308000.0
2008-09-26 11:00:00,20.62,20.67,20.61,20.66,224900.0,7.2356,7.2532,7.2321,7.2497,224900.0
2008-09-26 11:10:00,20.66,20.67,20.55,20.58,479400.0,7.2497,7.2532,7.2111,7.2216,479400.0
2008-09-26 11:20:00,20.57,20.7,20.57,20.69,399700.0,7.2181,7.2637,7.2181,7.2602,399700.0
2008-09-26 11:30:00,20.69,20.73,20.63,20.64,305200.0,7.2602,7.2742,7.2391,7.2426,305200.0
2008-09-26 11:40:00,20.64,20.64,20.55,20.55,299100.0,7.2426,7.2426,7.2111,7.2111,299100.0
2008-09-26 11:50:00,20.55,20.55,20.47,20.5,346700.0,7.2111,7.2111,7.183,7.1935,346700.0
2008-09-26 12:00:00,20.51,20.63,20.48,20.62,507200.0,7.197,7.2391,7.1865,7.2356,507200.0
2008-09-26 12:10:00,20.62,20.7,20.62,20.63,333900.0,7.2356,7.2637,7.2356,7.2391,333900.0
2008-09-26 12:20:00,20.64,20.66,20.62,20.66,166900.0,7.2426,7.2497,7.2356,7.2497,166900.0
2008-09-26 12:30:00,20.65,20.73,20.65,20.71,249400.0,7.2461,7.2742,7.2461,7.2672,249400.0
2008-09-26 12:40:00,20.72,20.73,20.68,20.69,221000.0,7.2707,7.2742,7.2567,7.2602,221000.0
2008-09-26 12:50:00,20.69,20.69,20.62,20.64,152400.0,7.2602,7.2602,7.2356,7.2426,152400.0
2008-09-26 13:00:00,20.63,20.66,20.59,20.59,202000.0,7.2391,7.2497,7.2251,7.2251,202000.0
2008-09-26 13:10:00,20.59,20.68,20.57,20.59,244200.0,7.2251,7.2567,7.2181,7.2251,244200.0
2008-09-26 13:20:00,20.59,20.65,20.57,20.58,253300.0,7.2251,7.2461,7.2181,7.2216,253300.0
2008-09-26 13:30:00,20.58,20.62,20.57,20.62,149900.0,7.2216,7.2356,7.2181,7.2356,149900.0
2008-09-26 13:40:00,20.62,20.67,20.61,20.66,185800.0,7.2356,7.2532,7.2321,7.2497,185800.0
2008-09-26 13:50:00,20.66,20.73,20.66,20.71,365600.0,7.2497,7.2742,7.2497,7.2672,365600.0
2008-09-26 14:00:00,20.7,20.71,20.69,20.7,252100.0,7.2637,7.2672,7.2602,7.2637,252100.0
2008-09-26 14:10:00,20.69,20.72,20.68,20.72,252700.0,7.2602,7.2707,7.2567,7.2707,252700.0
2008-09-26 14:20:00,20.71,20.72,20.61,20.64,215800.0,7.2672,7.2707,7.2321,7.2426,215800.0
2008-09-26 14:30:00,20.63,20.67,20.61,20.66,190400.0,7.2391,7.2532,7.2321,7.2497,190400.0
2008-09-26 14:40:00,20.66,20.67,20.61,20.65,316500.0,7.2497,7.2532,7.2321,7.2461,316500.0
2008-09-26 14:50:00,20.66,20.66,20.61,20.62,170000.0,7.2497,7.2497,7.2321,7.2356,170000.0
2008-09-26 15:00:00,20.61,20.64,20.56,20.63,296400.0,7.2321,7.2426,7.2146,7.2391,296400.0
2008-09-26 15:10:00,20.63,20.71,20.62,20.68,355100.0,7.2391,7.2672,7.2356,7.2567,355100.0
2008-09-26 15:20:00,20.68,20.78,20.67,20.71,554200.0,7.2567,7.2918,7.2532,7.2672,554200.0
2008-09-26 15:30:00,20.71,20.73,20.66,20.73,336900.0,7.2672,7.2742,7.2497,7.2742,336900.0
2008-09-26 15:40:00,20.72,20.86,20.68,20.83,1228300.0,7.2707,7.3198,7.2567,7.3093,1228300.0
2008-09-26 15:50:00,20.83,20.96,20.81,20.9,1741000.0,7.3093,7.3549,7.3023,7.3339,1741000.0
2008-09-29 09:30:00,20.71,20.72,20.42,20.48,638400.0,7.2672,7.2707,7.1654,7.1865,638400.0
2008-09-29 09:40:00,20.47,20.5,20.34,20.35,427200.0,7.183,7.1935,7.1374,7.1409,427200.0
2008-09-29 09:50:00,20.34,20.43,20.31,20.31,469100.0,7.1374,7.1689,7.1268,7.1268,469100.0
2008-09-29 10:00:00,20.32,20.38,20.28,20.32,486900.0,7.1303,7.1514,7.1163,7.1303,486900.0
2008-09-29 10:10:00,20.32,20.36,20.2,20.3,432300.0,7.1303,7.1444,7.0882,7.1233,432300.0
2008-09-29 10:20:00,20.31,20.32,20.18,20.19,678100.0,7.1268,7.1303,7.0812,7.0847,678100.0
2008-09-29 10:30:00,20.19,20.21,20.17,20.18,261000.0,7.0847,7.0917,7.0777,7.0812,261000.0
2008-09-29 10:40:00,20.19,20.21,20.1,20.2,467000.0,7.0847,7.0917,7.0531,7.0882,467000.0
2008-09-29 10:50:00,20.19,20.2,20.05,20.07,342800.0,7.0847,7.0882,7.0356,7.0426,342800.0
2008-09-29 11:00:00,20.07,20.15,20.01,20.15,376100.0,7.0426,7.0707,7.0216,7.0707,376100.0
2008-09-29 11:10:00,20.15,20.15,20.0,20.07,354100.0,7.0707,7.0707,7.0181,7.0426,354100.0
2008-09-29 11:20:00,20.08,20.11,20.0,20.09,475700.0,7.0461,7.0567,7.0181,7.0496,475700.0
2008-09-29 11:30:00,20.09,20.09,19.97,19.98,537200.0,7.0496,7.0496,7.0075,7.011,537200.0
2008-09-29 11:40:00,19.99,20.0,19.92,19.98,394500.0,7.0145,7.0181,6.99,7.011,394500.0
2008-09-29 11:50:00,19.97,20.05,19.96,19.96,380900.0,7.0075,7.0356,7.004,7.004,380900.0
2008-09-29 12:00:00,19.97,19.98,19.95,19.98,196600.0,7.0075,7.011,7.0005,7.011,196600.0
2008-09-29 12:10:00,19.97,20.01,19.95,19.96,390100.0,7.0075,7.0216,7.0005,7.004,390100.0
2008-09-29 12:20:00,19.95,20.0,19.89,19.93,496100.0,7.0005,7.0181,6.9795,6.9935,496100.0
2008-09-29 12:30:00,19.93,20.05,19.88,19.94,329900.0,6.9935,7.0356,6.9759,6.997,329900.0
2008-09-29 12:40:00,19.94,20.01,19.93,19.95,173100.0,6.997,7.0216,6.9935,7.0005,173100.0
2008-09-29 12:50:00,19.95,19.96,19.9,19.9,261800.0,7.0005,7.004,6.983,6.983,261800.0
2008-09-29 13:00:00,19.9,19.91,19.8,19.81,272900.0,6.983,6.9865,6.9479,6.9514,272900.0
2008-09-29 13:10:00,19.8,19.85,19.79,19.81,323600.0,6.9479,6.9654,6.9444,6.9514,323600.0
2008-09-29 13:20:00,19.81,19.96,19.8,19.91,315600.0,6.9514,7.004,6.9479,6.9865,315600.0
2008-09-29 13:30:00,19.91,19.97,19.87,19.91,512300.0,6.9865,7.0075,6.9724,6.9865,512300.0
2008-09-29 13:40:00,19.91,19.91,19.45,19.63,1175100.0,6.9865,6.9865,6.8251,6.8882,1175100.0
2008-09-29 13:50:00,19.63,19.94,19.54,19.9,1420000.0,6.8882,6.997,6.8566,6.983,1420000.0
2008-09-29 14:00:00,19.89,19.9,19.48,19.74,734800.0,6.9795,6.983,6.8356,6.9268,734800.0
2008-09-29 14:10:00,19.75,19.9,19.58,19.74,578700.0,6.9303,6.983,6.8707,6.9268,578700.0
2008-09-29 14:20:00,19.73,19.74,19.61,19.7,537500.0,6.9233,6.9268,6.8812,6.9128,537500.0
2008-09-29 14:30:00,19.7,19.75,19.57,19.75,425800.0,6.9128,6.9303,6.8672,6.9303,425800.0
2008-09-29 14:40:00,19.74,19.85,19.71,19.72,331200.0,6.9268,6.9654,6.9163,6.9198,331200.0
2008-09-29 14:50:00,19.73,19.85,19.7,19.77,330700.0,6.9233,6.9654,6.9128,6.9373,330700.0
2008-09-29 15:00:00,19.77,19.84,19.71,19.74,434300.0,6.9373,6.9619,6.9163,6.9268,434300.0
2008-09-29 15:10:00,19.75,19.76,19.65,19.65,429700.0,6.9303,6.9338,6.8952,6.8952,429700.0
2008-09-29 15:20:00,19.65,19.66,19.45,19.47,703900.0,6.8952,6.8987,6.8251,6.8321,703900.0
2008-09-29 15:30:00,19.47,19.48,19.41,19.45,966400.0,6.8321,6.8356,6.811,6.8251,966400.0
2008-09-29 15:40:00,19.44,19.47,19.26,19.35,1461900.0,6.8216,6.8321,6.7584,6.79,1461900.0
2008-09-29 15:50:00,19.35,19.47,19.3,19.44,1098900.0,6.79,6.8321,6.7724,6.8216,1098900.0
2008-09-30 09:30:00,19.85,20.18,19.8,20.03,1192100.0,6.9654,7.0812,6.9479,7.0286,1192100.0
2008-09-30 09:40:00,20.02,20.15,19.98,20.03,919200.0,7.0251,7.0707,7.011,7.0286,919200.0
2008-09-30 09:50:00,20.04,20.11,20.03,20.1,659400.0,7.0321,7.0567,7.0286,7.0531,659400.0
2008-09-30 10:00:00,20.1,20.2,20.1,20.16,599000.0,7.0531,7.0882,7.0531,7.0742,599000.0
2008-09-30 10:10:00,20.15,20.23,20.07,20.11,718600.0,7.0707,7.0988,7.0426,7.0567,718600.0
2008-09-30 10:20:00,20.12,20.13,19.92,19.94,881600.0,7.0602,7.0637,6.99,6.997,881600.0
2008-09-30 10:30:00,19.94,19.96,19.87,19.87,550800.0,6.997,7.004,6.9724,6.9724,550800.0
2008-09-30 10:40:00,19.88,19.88,19.75,19.79,527900.0,6.9759,6.9759,6.9303,6.9444,527900.0
2008-09-30 10:50:00,19.8,19.8,19.7,19.76,383000.0,6.9479,6.9479,6.9128,6.9338,383000.0
2008-09-30 11:00:00,19.76,19.85,19.74,19.8,370400.0,6.9338,6.9654,6.9268,6.9479,370400.0
2008-09-30 11:10:00,19.79,19.81,19.75,19.78,234000.0,6.9444,6.9514,6.9303,6.9409,234000.0
2008-09-30 11:20:00,19.78,19.8,19.7,19.77,336600.0,6.9409,6.9479,6.9128,6.9373,336600.0
2008-09-30 11:30:00,19.78,19.87,19.77,19.86,358000.0,6.9409,6.9724,6.9373,6.9689,358000.0
2008-09-30 11:40:00,19.86,19.93,19.82,19.89,470200.0,6.9689,6.9935,6.9549,6.9795,470200.0
2008-09-30 11:50:00,19.88,19.89,19.81,19.83,407800.0,6.9759,6.9795,6.9514,6.9584,407800.0
2008-09-30 12:00:00,19.84,19.85,19.74,19.79,314800.0,6.9619,6.9654,6.9268,6.9444,314800.0
2008-09-30 12:10:00,19.78,19.82,19.76,19.81,225300.0,6.9409,6.9549,6.9338,6.9514,225300.0
2008-09-30 12:20:00,19.81,19.83,19.75,19.76,187000.0,6.9514,6.9584,6.9303,6.9338,187000.0
2008-09-30 12:30:00,19.75,19.81,19.75,19.81,239300.0,6.9303,6.9514,6.9303,6.9514,239300.0
2008-09-30 12:40:00,19.8,19.87,19.78,19.79,247700.0,6.9479,6.9724,6.9409,6.9444,247700.0
2008-09-30 12:50:00,19.78,19.8,19.75,19.79,240400.0,6.9409,6.9479,6.9303,6.9444,240400.0
2008-09-30 13:00:00,19.78,19.79,19.72,19.73,231800.0,6.9409,6.9444,6.9198,6.9233,231800.0
2008-09-30 13:10:00,19.72,19.79,19.72,19.73,245100.0,6.9198,6.9444,6.9198,6.9233,245100.0
2008-09-30 13:20:00,19.74,19.85,19.72,19.85,274700.0,6.9268,6.9654,6.9198,6.9654,274700.0
2008-09-30 13:30:00,19.84,19.85,19.76,19.8,555800.0,6.9619,6.9654,6.9338,6.9479,555800.0
2008-09-30 13:40:00,19.8,19.81,19.72,19.75,289200.0,6.9479,6.9514,6.9198,6.9303,289200.0
2008-09-30 13:50:00,19.76,19.81,19.72,19.74,226500.0,6.9338,6.9514,6.9198,6.9268,226500.0
2008-09-30 14:00:00,19.75,19.81,19.73,19.79,202000.0,6.9303,6.9514,6.9233,6.9444,202000.0
2008-09-30 14:10:00,19.79,19.85,19.77,19.79,304900.0,6.9444,6.9654,6.9373,6.9444,304900.0
2008-09-30 14:20:00,19.78,19.93,19.78,19.88,378800.0,6.9409,6.9935,6.9409,6.9759,378800.0
2008-09-30 14:30:00,19.89,19.93,19.85,19.87,419400.0,6.9795,6.9935,6.9654,6.9724,419400.0
2008-09-30 14:40:00,19.87,19.9,19.84,19.87,309800.0,6.9724,6.983,6.9619,6.9724,309800.0
2008-09-30 14:50:00,19.87,19.92,19.86,19.88,261900.0,6.9724,6.99,6.9689,6.9759,261900.0
2008-09-30 15:00:00,19.87,19.93,19.86,19.89,274500.0,6.9724,6.9935,6.9689,6.9795,274500.0
2008-09-30 15:10:00,19.88,19.89,19.83,19.83,293300.0,6.9759,6.9795,6.9584,6.9584,293300.0
2008-09-30 15:20:00,19.83,19.91,19.81,19.91,457000.0,6.9584,6.9865,6.9514,6.9865,457000.0
2008-09-30 15:30:00,19.91,19.91,19.84,19.89,452600.0,6.9865,6.9865,6.9619,6.9795,452600.0
2008-09-30 15:40:00,19.88,19.97,19.87,19.95,745300.0,6.9759,7.0075,6.9724,7.0005,745300.0
2008-09-30 15:50:00,19.94,19.95,19.7,19.86,1267700.0,6.997,7.0005,6.9128,6.9689,1267700.0
2008-10-01 09:30:00,19.8,19.88,19.69,19.75,1150300.0,6.9479,6.9759,6.9093,6.9303,1150300.0
2008-10-01 09:40:00,19.75,19.99,19.74,19.92,721400.0,6.9303,7.0145,6.9268,6.99,721400.0
2008-10-01 09:50:00,19.92,19.93,19.9,19.9,732600.0,6.99,6.9935,6.983,6.983,732600.0
2008-10-01 10:00:00,19.91,19.91,19.83,19.84,560300.0,6.9865,6.9865,6.9584,6.9619,560300.0
2008-10-01 10:10:00,19.85,19.87,19.83,19.86,381100.0,6.9654,6.9724,6.9584,6.9689,381100.0
2008-10-01 10:20:00,19.86,19.93,19.85,19.91,383100.0,6.9689,6.9935,6.9654,6.9865,383100.0
2008-10-01 10:30:00,19.92,19.96,19.91,19.94,464400.0,6.99,7.004,6.9865,6.997,464400.0
2008-10-01 10:40:00,19.94,19.95,19.85,19.9,627400.0,6.997,7.0005,6.9654,6.983,627400.0
2008-10-01 10:50:00,19.89,19.96,19.86,19.95,530100.0,6.9795,7.004,6.9689,7.0005,530100.0
2008-10-01 11:00:00,19.96,20.05,19.94,20.03,488700.0,7.004,7.0356,6.997,7.0286,488700.0
2008-10-01 11:10:00,20.05,20.14,20.01,20.1,371400.0,7.0356,7.0672,7.0216,7.0531,371400.0
2008-10-01 11:20:00,20.1,20.23,20.09,20.2,409700.0,7.0531,7.0988,7.0496,7.0882,409700.0
2008-10-01 11:30:00,20.2,20.23,20.14,20.23,205100.0,7.0882,7.0988,7.0672,7.0988,205100.0
2008-10-01 11:40:00,20.23,20.28,20.19,20.28,389300.0,7.0988,7.1163,7.0847,7.1163,389300.0
2008-10-01 11:50:00,20.27,20.28,20.18,20.18,196800.0,7.1128,7.1163,7.0812,7.0812,196800.0
2008-10-01 12:00:00,20.19,20.2,20.1,20.19,195200.0,7.0847,7.0882,7.0531,7.0847,195200.0
2008-10-01 12:10:00,20.19,20.23,20.17,20.2,344700.0,7.0847,7.0988,7.0777,7.0882,344700.0
2008-10-01 12:20:00,20.2,20.26,20.17,20.22,276100.0,7.0882,7.1093,7.0777,7.0953,276100.0
2008-10-01 12:30:00,20.22,20.34,20.21,20.32,392300.0,7.0953,7.1374,7.0917,7.1303,392300.0
2008-10-01 12:40:00,20.32,20.34,20.26,20.28,287900.0,7.1303,7.1374,7.1093,7.1163,287900.0
2008-10-01 12:50:00,20.29,20.35,20.27,20.34,294000.0,7.1198,7.1409,7.1128,7.1374,294000.0
2008-10-01 13:00:00,20.33,20.34,20.27,20.29,153900.0,7.1339,7.1374,7.1128,7.1198,153900.0
2008-10-01 13:10:00,20.28,20.31,20.28,20.31,169200.0,7.1163,7.1268,7.1163,7.1268,169200.0
2008-10-01 13:20:00,20.31,20.34,20.3,20.33,185500.0,7.1268,7.1374,7.1233,7.1339,185500.0
2008-10-01 13:30:00,20.33,20.34,20.25,20.31,416000.0,7.1339,7.1374,7.1058,7.1268,416000.0
2008-10-01 13:40:00,20.31,20.38,20.23,20.36,617500.0,7.1268,7.1514,7.0988,7.1444,617500.0
2008-10-01 13:50:00,20.33,20.43,20.32,20.38,371500.0,7.1339,7.1689,7.1303,7.1514,371500.0
2008-10-01 14:00:00,20.37,20.5,20.37,20.49,455600.0,7.1479,7.1935,7.1479,7.19,455600.0
2008-10-01 14:10:00,20.5,20.6,20.48,20.59,567100.0,7.1935,7.2286,7.1865,7.2251,567100.0
2008-10-01 14:20:00,20.6,20.64,20.51,20.64,466500.0,7.2286,7.2426,7.197,7.2426,466500.0
2008-10-01 14:30:00,20.64,20.72,20.51,20.72,493400.0,7.2426,7.2707,7.197,7.2707,493400.0
2008-10-01 14:40:00,20.72,20.74,20.61,20.69,403900.0,7.2707,7.2777,7.2321,7.2602,403900.0
2008-10-01 14:50:00,20.69,20.7,20.56,20.59,328800.0,7.2602,7.2637,7.2146,7.2251,328800.0
2008-10-01 15:00:00,20.6,20.6,20.53,20.53,373700.0,7.2286,7.2286,7.204,7.204,373700.0
2008-10-01 15:10:00,20.53,20.55,20.39,20.4,644000.0,7.204,7.2111,7.1549,7.1584,644000.0
2008-10-01 15:20:00,20.41,20.57,20.4,20.55,313700.0,7.1619,7.2181,7.1584,7.2111,313700.0
2008-10-01 15:30:00,20.56,20.58,20.49,20.5,507800.0,7.2146,7.2216,7.19,7.1935,507800.0
2008-10-01 15:40:00,20.51,20.58,20.4,20.45,718200.0,7.197,7.2216,7.1584,7.176,718200.0
2008-10-01 15:50:00,20.46,20.61,20.45,20.55,1090800.0,7.1795,7.2321,7.176,7.2111,1090800.0
2008-10-02 09:30:00,20.46,20.69,20.4,20.5,736900.0,7.1795,7.2602,7.1584,7.1935,736900.0
2008-10-02 09:40:00,20.51,20.63,20.41,20.53,603100.0,7.197,7.2391,7.1619,7.204,603100.0
2008-10-02 09:50:00,20.54,20.58,20.49,20.57,686700.0,7.2075,7.2216,7.19,7.2181,686700.0
2008-10-02 10:00:00,20.57,20.61,20.53,20.61,510600.0,7.2181,7.2321,7.204,7.2321,510600.0
2008-10-02 10:10:00,20.61,20.63,20.58,20.61,404000.0,7.2321,7.2391,7.2216,7.2321,404000.0
2008-10-02 10:20:00,20.61,20.62,20.5,20.5,353100.0,7.2321,7.2356,7.1935,7.1935,353100.0
2008-10-02 10:30:00,20.5,20.58,20.5,20.56,250200.0,7.1935,7.2216,7.1935,7.2146,250200.0
2008-10-02 10:40:00,20.55,20.57,20.54,20.57,253900.0,7.2111,7.2181,7.2075,7.2181,253900.0
2008-10-02 10:50:00,20.57,20.6,20.56,20.6,248200.0,7.2181,7.2286,7.2146,7.2286,248200.0
2008-10-02 11:00:00,20.6,20.62,20.47,20.5,697200.0,7.2286,7.2356,7.183,7.1935,697200.0
2008-10-02 11:10:00,20.49,20.5,20.32,20.34,522400.0,7.19,7.1935,7.1303,7.1374,522400.0
2008-10-02 11:20:00,20.35,20.37,20.25,20.3,402200.0,7.1409,7.1479,7.1058,7.1233,402200.0
2008-10-02 11:30:00,20.29,20.4,20.27,20.39,422600.0,7.1198,7.1584,7.1128,7.1549,422600.0
2008-10-02 11:40:00,20.4,20.41,20.36,20.4,335200.0,7.1584,7.1619,7.1444,7.1584,335200.0
2008-10-02 11:50:00,20.41,20.41,20.33,20.38,228200.0,7.1619,7.1619,7.1339,7.1514,228200.0
2008-10-02 12:00:00,20.37,20.43,20.36,20.39,395900.0,7.1479,7.1689,7.1444,7.1549,395900.0
2008-10-02 12:10:00,20.38,20.41,20.33,20.39,301400.0,7.1514,7.1619,7.1339,7.1549,301400.0
2008-10-02 12:20:00,20.4,20.48,20.37,20.41,229000.0,7.1584,7.1865,7.1479,7.1619,229000.0
2008-10-02 12:30:00,20.42,20.45,20.34,20.34,184000.0,7.1654,7.176,7.1374,7.1374,184000.0
2008-10-02 12:40:00,20.34,20.41,20.33,20.4,305900.0,7.1374,7.1619,7.1339,7.1584,305900.0
2008-10-02 12:50:00,20.39,20.44,20.39,20.4,262400.0,7.1549,7.1725,7.1549,7.1584,262400.0
2008-10-02 13:00:00,20.4,20.41,20.33,20.34,267100.0,7.1584,7.1619,7.1339,7.1374,267100.0
2008-10-02 13:10:00,20.34,20.4,20.28,20.38,298600.0,7.1374,7.1584,7.1163,7.1514,298600.0
2008-10-02 13:20:00,20.38,20.42,20.36,20.38,366400.0,7.1514,7.1654,7.1444,7.1514,366400.0
2008-10-02 13:30:00,20.39,20.43,20.35,20.37,294700.0,7.1549,7.1689,7.1409,7.1479,294700.0
2008-10-02 13:40:00,20.37,20.43,20.31,20.31,418300.0,7.1479,7.1689,7.1268,7.1268,418300.0
2008-10-02 13:50:00,20.31,20.33,20.2,20.31,568600.0,7.1268,7.1339,7.0882,7.1268,568600.0
2008-10-02 14:00:00,20.32,20.33,20.23,20.27,366400.0,7.1303,7.1339,7.0988,7.1128,366400.0
2008-10-02 14:10:00,20.27,20.32,20.25,20.25,256300.0,7.1128,7.1303,7.1058,7.1058,256300.0
2008-10-02 14:20:00,20.25,20.28,20.2,20.21,232600.0,7.1058,7.1163,7.0882,7.0917,232600.0
2008-10-02 14:30:00,20.21,20.22,20.11,20.17,595000.0,7.0917,7.0953,7.0567,7.0777,595000.0
2008-10-02 14:40:00,20.16,20.18,20.1,20.16,552700.0,7.0742,7.0812,7.0531,7.0742,552700.0
2008-10-02 14:50:00,20.15,20.26,20.15,20.23,849600.0,7.0707,7.1093,7.0707,7.0988,849600.0
2008-10-02 15:00:00,20.23,20.28,20.17,20.26,530400.0,7.0988,7.1163,7.0777,7.1093,530400.0
2008-10-02 15:10:00,20.26,20.27,20.11,20.11,637900.0,7.1093,7.1128,7.0567,7.0567,637900.0
2008-10-02 15:20:00,20.11,20.2,20.11,20.15,578200.0,7.0567,7.0882,7.0567,7.0707,578200.0
2008-10-02 15:30:00,20.15,20.23,20.1,20.1,672500.0,7.0707,7.0988,7.0531,7.0531,672500.0
2008-10-02 15:40:00,20.11,20.15,19.99,19.99,1199800.0,7.0567,7.0707,7.0145,7.0145,1199800.0
2008-10-02 15:50:00,20.0,20.08,19.99,20.04,1446100.0,7.0181,7.0461,7.0145,7.0321,1446100.0
2008-10-03 09:30:00,20.15,20.33,20.12,20.12,390900.0,7.0707,7.1339,7.0602,7.0602,390900.0
2008-10-03 09:40:00,20.14,20.37,20.12,20.34,450600.0,7.0672,7.1479,7.0602,7.1374,450600.0
2008-10-03 09:50:00,20.34,20.42,20.34,20.4,389000.0,7.1374,7.1654,7.1374,7.1584,389000.0
2008-10-03 10:00:00,20.4,20.45,20.35,20.39,324900.0,7.1584,7.176,7.1409,7.1549,324900.0
2008-10-03 10:10:00,20.39,20.5,20.37,20.48,421400.0,7.1549,7.1935,7.1479,7.1865,421400.0
2008-10-03 10:20:00,20.47,20.51,20.44,20.5,433700.0,7.183,7.197,7.1725,7.1935,433700.0
2008-10-03 10:30:00,20.5,20.58,20.47,20.55,499000.0,7.1935,7.2216,7.183,7.2111,499000.0
2008-10-03 10:40:00,20.55,20.59,20.51,20.55,375300.0,7.2111,7.2251,7.197,7.2111,375300.0
2008-10-03 10:50:00,20.55,20.66,20.54,20.66,323000.0,7.2111,7.2497,7.2075,7.2497,323000.0
2008-10-03 11:00:00,20.65,20.75,20.65,20.74,429900.0,7.2461,7.2812,7.2461,7.2777,429900.0
2008-10-03 11:10:00,20.73,20.75,20.68,20.69,394400.0,7.2742,7.2812,7.2567,7.2602,394400.0
2008-10-03 11:20:00,20.68,20.71,20.65,20.67,341700.0,7.2567,7.2672,7.2461,7.2532,341700.0
2008-10-03 11:30:00,20.66,20.72,20.66,20.7,259300.0,7.2497,7.2707,7.2497,7.2637,259300.0
2008-10-03 11:40:00,20.7,20.73,20.68,20.69,158300.0,7.2637,7.2742,7.2567,7.2602,158300.0
2008-10-03 11:50:00,20.69,20.75,20.65,20.7,239400.0,7.2602,7.2812,7.2461,7.2637,239400.0
2008-10-03 12:00:00,20.69,20.7,20.65,20.66,219600.0,7.2602,7.2637,7.2461,7.2497,219600.0
2008-10-03 12:10:00,20.66,20.68,20.56,20.6,257700.0,7.2497,7.2567,7.2146,7.2286,257700.0
2008-10-03 12:20:00,20.6,20.68,20.55,20.67,296700.0,7.2286,7.2567,7.2111,7.2532,296700.0
2008-10-03 12:30:00,20.67,20.72,20.62,20.71,231700.0,7.2532,7.2707,7.2356,7.2672,231700.0
2008-10-03 12:40:00,20.71,20.78,20.69,20.77,373800.0,7.2672,7.2918,7.2602,7.2883,373800.0
2008-10-03 12:50:00,20.76,20.8,20.73,20.8,245700.0,7.2847,7.2988,7.2742,7.2988,245700.0
2008-10-03 13:00:00,20.79,20.87,20.75,20.85,316300.0,7.2953,7.3233,7.2812,7.3163,316300.0
2008-10-03 13:10:00,20.85,20.9,20.82,20.88,413300.0,7.3163,7.3339,7.3058,7.3269,413300.0
2008-10-03 13:20:00,20.87,20.91,20.82,20.89,854200.0,7.3233,7.3374,7.3058,7.3304,854200.0
2008-10-03 13:30:00,20.89,20.9,20.6,20.67,991100.0,7.3304,7.3339,7.2286,7.2532,991100.0
2008-10-03 13:40:00,20.67,20.72,20.58,20.69,526600.0,7.2532,7.2707,7.2216,7.2602,526600.0
2008-10-03 13:50:00,20.69,20.78,20.64,20.71,581200.0,7.2602,7.2918,7.2426,7.2672,581200.0
2008-10-03 14:00:00,20.71,20.73,20.61,20.66,376400.0,7.2672,7.2742,7.2321,7.2497,376400.0
2008-10-03 14:10:00,20.67,20.71,20.61,20.63,304700.0,7.2532,7.2672,7.2321,7.2391,304700.0
2008-10-03 14:20:00,20.63,20.63,20.43,20.52,499700.0,7.2391,7.2391,7.1689,7.2005,499700.0
2008-10-03 14:30:00,20.52,20.57,20.44,20.5,497900.0,7.2005,7.2181,7.1725,7.1935,497900.0
2008-10-03 14:40:00,20.5,20.54,20.39,20.47,338400.0,7.1935,7.2075,7.1549,7.183,338400.0
2008-10-03 14:50:00,20.47,20.55,20.45,20.53,248200.0,7.183,7.2111,7.176,7.204,248200.0
2008-10-03 15:00:00,20.53,20.56,20.45,20.47,303900.0,7.204,7.2146,7.176,7.183,303900.0
2008-10-03 15:10:00,20.47,20.55,20.45,20.49,372200.0,7.183,7.2111,7.176,7.19,372200.0
2008-10-03 15:20:00,20.49,20.5,20.42,20.49,418600.0,7.19,7.1935,7.1654,7.19,418600.0
2008-10-03 15:30:00,20.48,20.54,20.42,20.43,579900.0,7.1865,7.2075,7.1654,7.1689,579900.0
2008-10-03 15:40:00,20.42,20.42,20.21,20.22,732000.0,7.1654,7.1654,7.0917,7.0953,732000.0
2008-10-03 15:50:00,20.22,20.35,20.22,20.3,773000.0,7.0953,7.1409,7.0953,7.1233,773000.0
2008-10-06 09:30:00,19.93,20.54,19.9,20.43,1370800.0,6.9935,7.2075,6.983,7.1689,1370800.0
2008-10-06 09:40:00,20.43,20.45,20.21,20.22,830800.0,7.1689,7.176,7.0917,7.0953,830800.0
2008-10-06 09:50:00,20.21,20.21,20.03,20.07,497800.0,7.0917,7.0917,7.0286,7.0426,497800.0
2008-10-06 10:00:00,20.07,20.1,19.91,19.98,687300.0,7.0426,7.0531,6.9865,7.011,687300.0
2008-10-06 10:10:00,19.99,20.0,19.72,19.77,788100.0,7.0145,7.0181,6.9198,6.9373,788100.0
2008-10-06 10:20:00,19.77,19.78,19.51,19.58,937200.0,6.9373,6.9409,6.8461,6.8707,937200.0
2008-10-06 10:30:00,19.57,19.57,19.35,19.35,805900.0,6.8672,6.8672,6.79,6.79,805900.0
2008-10-06 10:40:00,19.35,19.46,19.3,19.36,774500.0,6.79,6.8286,6.7724,6.7935,774500.0
2008-10-06 10:50:00,19.37,19.47,19.2,19.44,790400.0,6.797,6.8321,6.7373,6.8216,790400.0
2008-10-06 11:00:00,19.43,19.59,19.32,19.56,505900.0,6.818,6.8742,6.7794,6.8637,505900.0
2008-10-06 11:10:00,19.56,19.82,19.5,19.82,741200.0,6.8637,6.9549,6.8426,6.9549,741200.0
2008-10-06 11:20:00,19.83,19.9,19.74,19.84,662900.0,6.9584,6.983,6.9268,6.9619,662900.0
2008-10-06 11:30:00,19.83,19.84,19.56,19.59,718200.0,6.9584,6.9619,6.8637,6.8742,718200.0
2008-10-06 11:40:00,19.6,19.69,19.51,19.6,273800.0,6.8777,6.9093,6.8461,6.8777,273800.0
2008-10-06 11:50:00,19.6,19.61,19.54,19.56,255100.0,6.8777,6.8812,6.8566,6.8637,255100.0
2008-10-06 12:00:00,19.55,19.63,19.5,19.53,275100.0,6.8602,6.8882,6.8426,6.8531,275100.0
2008-10-06 12:10:00,19.52,19.61,19.51,19.6,328400.0,6.8496,6.8812,6.8461,6.8777,328400.0
2008-10-06 12:20:00,19.61,19.61,19.47,19.47,321200.0,6.8812,6.8812,6.8321,6.8321,321200.0
2008-10-06 12:30:00,19.48,19.49,19.34,19.34,338000.0,6.8356,6.8391,6.7865,6.7865,338000.0
2008-10-06 12:40:00,19.33,19.35,19.26,19.32,369700.0,6.783,6.79,6.7584,6.7794,369700.0
2008-10-06 12:50:00,19.32,19.36,19.29,19.34,221700.0,6.7794,6.7935,6.7689,6.7865,221700.0
2008-10-06 13:00:00,19.34,19.39,19.26,19.27,393600.0,6.7865,6.804,6.7584,6.7619,393600.0
2008-10-06 13:10:00,19.28,19.36,19.23,19.35,348700.0,6.7654,6.7935,6.7479,6.79,348700.0
2008-10-06 13:20:00,19.35,19.39,19.25,19.26,452400.0,6.79,6.804,6.7549,6.7584,452400.0
2008-10-06 13:30:00,19.26,19.27,19.12,19.12,565900.0,6.7584,6.7619,6.7093,6.7093,565900.0
2008-10-06 13:40:00,19.13,19.2,19.01,19.11,546600.0,6.7128,6.7373,6.6707,6.7058,546600.0
2008-10-06 13:50:00,19.1,19.21,19.07,19.2,428100.0,6.7022,6.7408,6.6917,6.7373,428100.0
2008-10-06 14:00:00,19.2,19.21,19.07,19.09,637900.0,6.7373,6.7408,6.6917,6.6987,637900.0
2008-10-06 14:10:00,19.09,19.09,18.96,18.96,712800.0,6.6987,6.6987,6.6531,6.6531,712800.0
2008-10-06 14:20:00,18.96,18.96,18.8,18.89,795800.0,6.6531,6.6531,6.597,6.6286,795800.0
2008-10-06 14:30:00,18.89,18.99,18.85,18.91,741700.0,6.6286,6.6636,6.6145,6.6356,741700.0
2008-10-06 14:40:00,18.91,18.92,18.8,18.84,753300.0,6.6356,6.6391,6.597,6.611,753300.0
2008-10-06 14:50:00,18.84,18.9,18.81,18.84,868300.0,6.611,6.6321,6.6005,6.611,868300.0
2008-10-06 15:00:00,18.84,18.95,18.77,18.93,873900.0,6.611,6.6496,6.5864,6.6426,873900.0
2008-10-06 15:10:00,18.92,19.13,18.86,19.08,1002400.0,6.6391,6.7128,6.618,6.6952,1002400.0
2008-10-06 15:20:00,19.08,19.29,19.03,19.24,1057100.0,6.6952,6.7689,6.6777,6.7514,1057100.0
2008-10-06 15:30:00,19.24,19.33,19.13,19.13,1132100.0,6.7514,6.783,6.7128,6.7128,1132100.0
2008-10-06 15:40:00,19.14,19.38,19.01,19.27,1106900.0,6.7163,6.8005,6.6707,6.7619,1106900.0
2008-10-06 15:50:00,19.27,19.4,19.19,19.31,1862800.0,6.7619,6.8075,6.7338,6.7759,1862800.0
2008-10-07 09:30:00,19.83,19.83,19.4,19.67,789400.0,6.9584,6.9584,6.8075,6.9023,789400.0
2008-10-07 09:40:00,19.67,19.93,19.66,19.86,809200.0,6.9023,6.9935,6.8987,6.9689,809200.0
2008-10-07 09:50:00,19.85,19.88,19.51,19.54,773800.0,6.9654,6.9759,6.8461,6.8566,773800.0
2008-10-07 10:00:00,19.54,19.6,19.37,19.43,1043800.0,6.8566,6.8777,6.797,6.818,1043800.0
2008-10-07 10:10:00,19.43,19.5,19.37,19.46,443600.0,6.818,6.8426,6.797,6.8286,443600.0
2008-10-07 10:20:00,19.46,19.47,19.3,19.41,472300.0,6.8286,6.8321,6.7724,6.811,472300.0
2008-10-07 10:30:00,19.41,19.42,19.27,19.31,441200.0,6.811,6.8145,6.7619,6.7759,441200.0
2008-10-07 10:40:00,19.32,19.36,19.23,19.24,357900.0,6.7794,6.7935,6.7479,6.7514,357900.0
2008-10-07 10:50:00,19.25,19.26,19.18,19.24,314900.0,6.7549,6.7584,6.7303,6.7514,314900.0
2008-10-07 11:00:00,19.25,19.28,19.21,19.26,283800.0,6.7549,6.7654,6.7408,6.7584,283800.0
2008-10-07 11:10:00,19.27,19.28,19.11,19.14,480000.0,6.7619,6.7654,6.7058,6.7163,480000.0
2008-10-07 11:20:00,19.14,19.14,19.0,19.0,638200.0,6.7163,6.7163,6.6672,6.6672,638200.0
2008-10-07 11:30:00,19.0,19.04,18.97,19.0,844600.0,6.6672,6.6812,6.6566,6.6672,844600.0
2008-10-07 11:40:00,19.0,19.01,18.88,18.98,947300.0,6.6672,6.6707,6.625,6.6601,947300.0
2008-10-07 11:50:00,18.99,19.07,18.98,18.99,631100.0,6.6636,6.6917,6.6601,6.6636,631100.0
2008-10-07 12:00:00,18.99,19.0,18.79,18.89,752300.0,6.6636,6.6672,6.5935,6.6286,752300.0
2008-10-07 12:10:00,18.9,19.03,18.88,19.01,346200.0,6.6321,6.6777,6.625,6.6707,346200.0
2008-10-07 12:20:00,19.02,19.07,18.92,18.93,390100.0,6.6742,6.6917,6.6391,6.6426,390100.0
2008-10-07 12:30:00,18.94,19.01,18.9,18.94,243400.0,6.6461,6.6707,6.6321,6.6461,243400.0
2008-10-07 12:40:00,18.94,18.96,18.88,18.91,344700.0,6.6461,6.6531,6.625,6.6356,344700.0
2008-10-07 12:50:00,18.92,18.93,18.85,18.87,263300.0,6.6391,6.6426,6.6145,6.6215,263300.0
2008-10-07 13:00:00,18.88,19.02,18.85,19.01,368400.0,6.625,6.6742,6.6145,6.6707,368400.0
2008-10-07 13:10:00,19.0,19.07,18.9,18.94,340900.0,6.6672,6.6917,6.6321,6.6461,340900.0
2008-10-07 13:20:00,18.94,18.95,18.76,18.8,451300.0,6.6461,6.6496,6.5829,6.597,451300.0
2008-10-07 13:30:00,18.79,18.81,18.77,18.8,530000.0,6.5935,6.6005,6.5864,6.597,530000.0
2008-10-07 13:40:00,18.8,18.8,18.69,18.7,581100.0,6.597,6.597,6.5584,6.5619,581100.0
2008-10-07 13:50:00,18.7,18.79,18.66,18.75,701000.0,6.5619,6.5935,6.5478,6.5794,701000.0
2008-10-07 14:00:00,18.75,18.9,18.72,18.84,507000.0,6.5794,6.6321,6.5689,6.611,507000.0
2008-10-07 14:10:00,18.84,18.97,18.74,18.88,567300.0,6.611,6.6566,6.5759,6.625,567300.0
2008-10-07 14:20:00,18.89,19.01,18.86,18.98,452400.0,6.6286,6.6707,6.618,6.6601,452400.0
2008-10-07 14:30:00,18.99,19.14,18.96,19.02,346700.0,6.6636,6.7163,6.6531,6.6742,346700.0
2008-10-07 14:40:00,19.03,19.08,18.89,19.01,302000.0,6.6777,6.6952,6.6286,6.6707,302000.0
2008-10-07 14:50:00,19.01,19.05,18.92,18.93,398000.0,6.6707,6.6847,6.6391,6.6426,398000.0
2008-10-07 15:00:00,18.93,18.94,18.8,18.8,334300.0,6.6426,6.6461,6.597,6.597,334300.0
2008-10-07 15:10:00,18.8,18.89,18.72,18.74,493900.0,6.597,6.6286,6.5689,6.5759,493900.0
2008-10-07 15:20:00,18.75,18.78,18.66,18.74,584100.0,6.5794,6.59,6.5478,6.5759,584100.0
2008-10-07 15:30:00,18.74,18.85,18.71,18.75,487800.0,6.5759,6.6145,6.5654,6.5794,487800.0
2008-10-07 15:40:00,18.74,18.75,18.59,18.6,828100.0,6.5759,6.5794,6.5233,6.5268,828100.0
2008-10-07 15:50:00,18.6,18.6,18.48,18.52,1567300.0,6.5268,6.5268,6.4847,6.4987,1567300.0
2008-10-08 09:30:00,18.17,18.5,18.08,18.37,1065200.0,6.3759,6.4917,6.3443,6.4461,1065200.0
2008-10-08 09:40:00,18.36,18.5,18.05,18.25,1329100.0,6.4426,6.4917,6.3338,6.404,1329100.0
2008-10-08 09:50:00,18.25,18.34,18.09,18.28,950100.0,6.404,6.4356,6.3478,6.4145,950100.0
2008-10-08 10:00:00,18.29,18.56,18.28,18.49,1096100.0,6.418,6.5128,6.4145,6.4882,1096100.0
2008-10-08 10:10:00,18.49,18.59,18.45,18.53,550300.0,6.4882,6.5233,6.4742,6.5022,550300.0
2008-10-08 10:20:00,18.54,18.54,18.37,18.46,961600.0,6.5057,6.5057,6.4461,6.4777,961600.0
2008-10-08 10:30:00,18.46,18.5,18.33,18.39,689400.0,6.4777,6.4917,6.432,6.4531,689400.0
2008-10-08 10:40:00,18.39,18.46,18.13,18.15,585400.0,6.4531,6.4777,6.3619,6.3689,585400.0
2008-10-08 10:50:00,18.15,18.24,18.14,18.19,523600.0,6.3689,6.4005,6.3654,6.3829,523600.0
2008-10-08 11:00:00,18.18,18.25,18.14,18.18,679900.0,6.3794,6.404,6.3654,6.3794,679900.0
2008-10-08 11:10:00,18.18,18.33,18.15,18.3,384900.0,6.3794,6.432,6.3689,6.4215,384900.0
2008-10-08 11:20:00,18.31,18.41,18.25,18.29,381700.0,6.425,6.4601,6.404,6.418,381700.0
2008-10-08 11:30:00,18.28,18.29,18.05,18.09,589900.0,6.4145,6.418,6.3338,6.3478,589900.0
2008-10-08 11:40:00,18.07,18.14,17.95,18.01,796700.0,6.3408,6.3654,6.2987,6.3198,796700.0
2008-10-08 11:50:00,18.02,18.1,17.95,18.07,400300.0,6.3233,6.3513,6.2987,6.3408,400300.0
2008-10-08 12:00:00,18.07,18.07,17.9,17.91,379700.0,6.3408,6.3408,6.2812,6.2847,379700.0
2008-10-08 12:10:00,17.92,18.08,17.88,18.04,415500.0,6.2882,6.3443,6.2741,6.3303,415500.0
2008-10-08 12:20:00,18.03,18.11,17.96,18.01,377400.0,6.3268,6.3549,6.3022,6.3198,377400.0
2008-10-08 12:30:00,18.01,18.01,17.86,17.91,514400.0,6.3198,6.3198,6.2671,6.2847,514400.0
2008-10-08 12:40:00,17.91,18.01,17.87,17.91,390400.0,6.2847,6.3198,6.2706,6.2847,390400.0
2008-10-08 12:50:00,17.91,18.04,17.9,18.04,503000.0,6.2847,6.3303,6.2812,6.3303,503000.0
2008-10-08 13:00:00,18.03,18.3,18.02,18.3,672300.0,6.3268,6.4215,6.3233,6.4215,672300.0
2008-10-08 13:10:00,18.29,18.39,18.21,18.39,729600.0,6.418,6.4531,6.3899,6.4531,729600.0
2008-10-08 13:20:00,18.38,18.46,18.01,18.42,830300.0,6.4496,6.4777,6.3198,6.4636,830300.0
2008-10-08 13:30:00,18.44,18.6,18.39,18.55,694000.0,6.4706,6.5268,6.4531,6.5092,694000.0
2008-10-08 13:40:00,18.54,18.65,18.51,18.57,605900.0,6.5057,6.5443,6.4952,6.5163,605900.0
2008-10-08 13:50:00,18.57,18.66,18.53,18.6,401800.0,6.5163,6.5478,6.5022,6.5268,401800.0
2008-10-08 14:00:00,18.58,18.66,18.46,18.6,631500.0,6.5198,6.5478,6.4777,6.5268,631500.0
2008-10-08 14:10:00,18.59,18.59,18.4,18.49,434000.0,6.5233,6.5233,6.4566,6.4882,434000.0
2008-10-08 14:20:00,18.5,18.72,18.49,18.66,847900.0,6.4917,6.5689,6.4882,6.5478,847900.0
2008-10-08 14:30:00,18.66,18.69,18.5,18.52,485700.0,6.5478,6.5584,6.4917,6.4987,485700.0
2008-10-08 14:40:00,18.53,18.53,18.38,18.43,605200.0,6.5022,6.5022,6.4496,6.4671,605200.0
2008-10-08 14:50:00,18.43,18.7,18.41,18.69,784600.0,6.4671,6.5619,6.4601,6.5584,784600.0
2008-10-08 15:00:00,18.69,18.73,18.53,18.72,663900.0,6.5584,6.5724,6.5022,6.5689,663900.0
2008-10-08 15:10:00,18.72,18.9,18.62,18.9,693400.0,6.5689,6.6321,6.5338,6.6321,693400.0
2008-10-08 15:20:00,18.89,19.07,18.82,19.02,1409900.0,6.6286,6.6917,6.604,6.6742,1409900.0
2008-10-08 15:30:00,19.02,19.17,18.85,18.89,1616200.0,6.6742,6.7268,6.6145,6.6286,1616200.0
2008-10-08 15:40:00,18.89,18.89,18.42,18.5,1083800.0,6.6286,6.6286,6.4636,6.4917,1083800.0
2008-10-08 15:50:00,18.5,18.61,18.06,18.07,2079300.0,6.4917,6.5303,6.3373,6.3408,2079300.0
2008-10-09 09:30:00,18.52,18.75,18.44,18.51,809700.0,6.4987,6.5794,6.4706,6.4952,809700.0
2008-10-09 09:40:00,18.5,18.85,18.5,18.64,540900.0,6.4917,6.6145,6.4917,6.5408,540900.0
2008-10-09 09:50:00,18.64,18.68,18.42,18.45,382300.0,6.5408,6.5549,6.4636,6.4742,382300.0
2008-10-09 10:00:00,18.45,18.59,18.43,18.53,497500.0,6.4742,6.5233,6.4671,6.5022,497500.0
2008-10-09 10:10:00,18.53,18.58,18.48,18.5,459300.0,6.5022,6.5198,6.4847,6.4917,459300.0
2008-10-09 10:20:00,18.5,18.5,18.37,18.4,363900.0,6.4917,6.4917,6.4461,6.4566,363900.0
2008-10-09 10:30:00,18.39,18.48,18.32,18.32,465300.0,6.4531,6.4847,6.4285,6.4285,465300.0
2008-10-09 10:40:00,18.33,18.36,18.05,18.13,1114300.0,6.432,6.4426,6.3338,6.3619,1114300.0
2008-10-09 10:50:00,18.13,18.15,18.01,18.07,532800.0,6.3619,6.3689,6.3198,6.3408,532800.0
2008-10-09 11:00:00,18.07,18.15,17.88,17.94,866700.0,6.3408,6.3689,6.2741,6.2952,866700.0
2008-10-09 11:10:00,17.94,18.02,17.86,18.02,441900.0,6.2952,6.3233,6.2671,6.3233,441900.0
2008-10-09 11:20:00,18.02,18.07,17.92,17.97,547000.0,6.3233,6.3408,6.2882,6.3057,547000.0
2008-10-09 11:30:00,17.97,18.15,17.92,18.08,369600.0,6.3057,6.3689,6.2882,6.3443,369600.0
2008-10-09 11:40:00,18.08,18.23,18.07,18.19,370700.0,6.3443,6.397,6.3408,6.3829,370700.0
2008-10-09 11:50:00,18.19,18.23,18.11,18.15,318400.0,6.3829,6.397,6.3549,6.3689,318400.0
2008-10-09 12:00:00,18.15,18.23,18.11,18.15,257600.0,6.3689,6.397,6.3549,6.3689,257600.0
2008-10-09 12:10:00,18.16,18.29,18.13,18.27,267900.0,6.3724,6.418,6.3619,6.411,267900.0
2008-10-09 12:20:00,18.26,18.33,18.25,18.27,296100.0,6.4075,6.432,6.404,6.411,296100.0
2008-10-09 12:30:00,18.27,18.33,18.26,18.3,405400.0,6.411,6.432,6.4075,6.4215,405400.0
2008-10-09 12:40:00,18.3,18.31,18.21,18.22,490000.0,6.4215,6.425,6.3899,6.3934,490000.0
2008-10-09 12:50:00,18.23,18.29,18.22,18.27,306400.0,6.397,6.418,6.3934,6.411,306400.0
2008-10-09 13:00:00,18.27,18.31,18.21,18.21,377400.0,6.411,6.425,6.3899,6.3899,377400.0
2008-10-09 13:10:00,18.21,18.33,18.21,18.32,643100.0,6.3899,6.432,6.3899,6.4285,643100.0
2008-10-09 13:20:00,18.32,18.39,18.24,18.34,588100.0,6.4285,6.4531,6.4005,6.4356,588100.0
2008-10-09 13:30:00,18.33,18.38,18.28,18.32,399700.0,6.432,6.4496,6.4145,6.4285,399700.0
2008-10-09 13:40:00,18.32,18.35,18.28,18.29,455400.0,6.4285,6.4391,6.4145,6.418,455400.0
2008-10-09 13:50:00,18.28,18.38,18.25,18.34,322300.0,6.4145,6.4496,6.404,6.4356,322300.0
2008-10-09 14:00:00,18.34,18.4,18.31,18.36,429300.0,6.4356,6.4566,6.425,6.4426,429300.0
2008-10-09 14:10:00,18.36,18.37,18.29,18.35,510100.0,6.4426,6.4461,6.418,6.4391,510100.0
2008-10-09 14:20:00,18.34,18.37,18.26,18.33,410000.0,6.4356,6.4461,6.4075,6.432,410000.0
2008-10-09 14:30:00,18.34,18.38,18.26,18.29,572200.0,6.4356,6.4496,6.4075,6.418,572200.0
2008-10-09 14:40:00,18.3,18.37,18.22,18.24,1154900.0,6.4215,6.4461,6.3934,6.4005,1154900.0
2008-10-09 14:50:00,18.25,18.3,18.16,18.19,1291900.0,6.404,6.4215,6.3724,6.3829,1291900.0
2008-10-09 15:00:00,18.2,18.21,17.98,18.1,1506500.0,6.3864,6.3899,6.3092,6.3513,1506500.0
2008-10-09 15:10:00,18.1,18.11,18.0,18.01,981000.0,6.3513,6.3549,6.3163,6.3198,981000.0
2008-10-09 15:20:00,18.01,18.07,17.92,17.92,910100.0,6.3198,6.3408,6.2882,6.2882,910100.0
2008-10-09 15:30:00,17.92,17.96,17.75,17.78,2093600.0,6.2882,6.3022,6.2285,6.2391,2093600.0
2008-10-09 15:40:00,17.78,17.82,17.1,17.23,2635400.0,6.2391,6.2531,6.0004,6.0461,2635400.0
2008-10-09 15:50:00,17.23,17.83,17.0,17.55,3171700.0,6.0461,6.2566,5.9653,6.1583,3171700.0
2008-10-10 09:30:00,16.5,16.9,16.26,16.61,2451700.0,5.7899,5.9303,5.7057,5.8285,2451700.0
2008-10-10 09:40:00,16.61,16.96,16.51,16.72,1885700.0,5.8285,5.9513,5.7934,5.8671,1885700.0
2008-10-10 09:50:00,16.7,16.95,16.55,16.7,1758200.0,5.8601,5.9478,5.8074,5.8601,1758200.0
2008-10-10 10:00:00,16.7,17.3,16.69,17.23,1548000.0,5.8601,6.0706,5.8566,6.0461,1548000.0
2008-10-10 10:10:00,17.21,17.38,17.11,17.21,1808200.0,6.039,6.0987,6.0039,6.039,1808200.0
2008-10-10 10:20:00,17.22,17.38,17.07,17.09,1559800.0,6.0425,6.0987,5.9899,5.9969,1559800.0
2008-10-10 10:30:00,17.1,17.2,16.82,16.9,1072900.0,6.0004,6.0355,5.9022,5.9303,1072900.0
2008-10-10 10:40:00,16.9,17.08,16.73,17.07,890300.0,5.9303,5.9934,5.8706,5.9899,890300.0
2008-10-10 10:50:00,17.07,17.13,16.91,16.93,847000.0,5.9899,6.011,5.9338,5.9408,847000.0
2008-10-10 11:00:00,16.93,17.07,16.85,16.9,1077900.0,5.9408,5.9899,5.9127,5.9303,1077900.0
2008-10-10 11:10:00,16.9,16.97,16.83,16.91,689400.0,5.9303,5.9548,5.9057,5.9338,689400.0
2008-10-10 11:20:00,16.91,16.96,16.84,16.87,962300.0,5.9338,5.9513,5.9092,5.9197,962300.0
2008-10-10 11:30:00,16.88,17.03,16.78,16.96,1094200.0,5.9232,5.9759,5.8881,5.9513,1094200.0
2008-10-10 11:40:00,16.96,17.0,16.8,16.83,872900.0,5.9513,5.9653,5.8952,5.9057,872900.0
2008-10-10 11:50:00,16.83,16.83,16.63,16.73,1078500.0,5.9057,5.9057,5.8355,5.8706,1078500.0
2008-10-10 12:00:00,16.74,17.0,16.69,16.99,758200.0,5.8741,5.9653,5.8566,5.9618,758200.0
2008-10-10 12:10:00,16.99,17.05,16.92,16.94,671000.0,5.9618,5.9829,5.9373,5.9443,671000.0
2008-10-10 12:20:00,16.94,17.0,16.75,16.76,515200.0,5.9443,5.9653,5.8776,5.8811,515200.0
2008-10-10 12:30:00,16.75,16.77,16.57,16.59,631800.0,5.8776,5.8846,5.8145,5.8215,631800.0
2008-10-10 12:40:00,16.6,17.01,16.57,16.98,945300.0,5.825,5.9689,5.8145,5.9583,945300.0
2008-10-10 12:50:00,16.98,16.99,16.81,16.91,791400.0,5.9583,5.9618,5.8987,5.9338,791400.0
2008-10-10 13:00:00,16.91,16.94,16.83,16.86,614800.0,5.9338,5.9443,5.9057,5.9162,614800.0
2008-10-10 13:10:00,16.86,16.87,16.7,16.82,616300.0,5.9162,5.9197,5.8601,5.9022,616300.0
2008-10-10 13:20:00,16.82,16.85,16.76,16.78,519300.0,5.9022,5.9127,5.8811,5.8881,519300.0
2008-10-10 13:30:00,16.79,16.82,16.67,16.72,728100.0,5.8917,5.9022,5.8496,5.8671,728100.0
2008-10-10 13:40:00,16.71,16.74,16.35,16.51,1219700.0,5.8636,5.8741,5.7373,5.7934,1219700.0
2008-10-10 13:50:00,16.52,16.58,16.39,16.45,1141600.0,5.7969,5.818,5.7513,5.7724,1141600.0
2008-10-10 14:00:00,16.46,16.61,16.35,16.6,1255500.0,5.7759,5.8285,5.7373,5.825,1255500.0
2008-10-10 14:10:00,16.6,16.61,16.43,16.47,838800.0,5.825,5.8285,5.7653,5.7794,838800.0
2008-10-10 14:20:00,16.48,16.63,16.45,16.58,1140500.0,5.7829,5.8355,5.7724,5.818,1140500.0
2008-10-10 14:30:00,16.58,16.7,16.57,16.7,943800.0,5.818,5.8601,5.8145,5.8601,943800.0
2008-10-10 14:40:00,16.7,16.72,16.55,16.69,921300.0,5.8601,5.8671,5.8074,5.8566,921300.0
2008-10-10 14:50:00,16.7,16.71,16.5,16.58,1015500.0,5.8601,5.8636,5.7899,5.818,1015500.0
2008-10-10 15:00:00,16.58,16.77,16.55,16.7,1387400.0,5.818,5.8846,5.8074,5.8601,1387400.0
2008-10-10 15:10:00,16.71,17.19,16.68,17.1,1830100.0,5.8636,6.032,5.8531,6.0004,1830100.0
2008-10-10 15:20:00,17.1,17.15,16.89,17.07,1684900.0,6.0004,6.018,5.9267,5.9899,1684900.0
2008-10-10 15:30:00,17.08,17.84,17.02,17.42,1645200.0,5.9934,6.2601,5.9724,6.1127,1645200.0
2008-10-10 15:40:00,17.42,17.77,17.03,17.54,2778800.0,6.1127,6.2355,5.9759,6.1548,2778800.0
2008-10-10 15:50:00,17.54,17.55,17.19,17.33,1799500.0,6.1548,6.1583,6.032,6.0811,1799500.0
2008-10-13 09:30:00,18.27,18.76,18.11,18.42,1824500.0,6.411,6.5829,6.3549,6.4636,1824500.0
2008-10-13 09:40:00,18.43,18.44,18.13,18.25,1119500.0,6.4671,6.4706,6.3619,6.404,1119500.0
2008-10-13 09:50:00,18.25,18.5,18.17,18.5,1113500.0,6.404,6.4917,6.3759,6.4917,1113500.0
2008-10-13 10:00:00,18.5,18.9,18.48,18.71,1580600.0,6.4917,6.6321,6.4847,6.5654,1580600.0
2008-10-13 10:10:00,18.72,18.73,18.62,18.7,400500.0,6.5689,6.5724,6.5338,6.5619,400500.0
2008-10-13 10:20:00,18.7,18.8,18.65,18.75,624000.0,6.5619,6.597,6.5443,6.5794,624000.0
2008-10-13 10:30:00,18.75,18.77,18.6,18.71,503400.0,6.5794,6.5864,6.5268,6.5654,503400.0
2008-10-13 10:40:00,18.71,18.75,18.68,18.69,449700.0,6.5654,6.5794,6.5549,6.5584,449700.0
2008-10-13 10:50:00,18.69,18.73,18.67,18.72,371100.0,6.5584,6.5724,6.5514,6.5689,371100.0
2008-10-13 11:00:00,18.71,18.87,18.68,18.84,747900.0,6.5654,6.6215,6.5549,6.611,747900.0
2008-10-13 11:10:00,18.84,18.85,18.75,18.78,230700.0,6.611,6.6145,6.5794,6.59,230700.0
2008-10-13 11:20:00,18.78,18.79,18.74,18.77,353400.0,6.59,6.5935,6.5759,6.5864,353400.0
2008-10-13 11:30:00,18.78,18.88,18.75,18.88,587200.0,6.59,6.625,6.5794,6.625,587200.0
2008-10-13 11:40:00,18.88,18.93,18.81,18.82,439700.0,6.625,6.6426,6.6005,6.604,439700.0
2008-10-13 11:50:00,18.82,18.84,18.77,18.83,373300.0,6.604,6.611,6.5864,6.6075,373300.0
2008-10-13 12:00:00,18.82,18.86,18.77,18.82,462700.0,6.604,6.618,6.5864,6.604,462700.0
2008-10-13 12:10:00,18.82,19.95,18.82,18.98,414300.0,6.604,7.0005,6.604,6.6601,414300.0
2008-10-13 12:20:00,18.98,19.16,18.98,19.16,540800.0,6.6601,6.7233,6.6601,6.7233,540800.0
2008-10-13 12:30:00,19.16,19.24,19.16,19.17,422900.0,6.7233,6.7514,6.7233,6.7268,422900.0
2008-10-13 12:40:00,19.18,19.31,19.17,19.25,487900.0,6.7303,6.7759,6.7268,6.7549,487900.0
2008-10-13 12:50:00,19.25,19.31,19.23,19.26,309300.0,6.7549,6.7759,6.7479,6.7584,309300.0
2008-10-13 13:00:00,19.27,19.31,19.17,19.18,390400.0,6.7619,6.7759,6.7268,6.7303,390400.0
2008-10-13 13:10:00,19.18,19.23,19.15,19.15,315400.0,6.7303,6.7479,6.7198,6.7198,315400.0
2008-10-13 13:20:00,19.15,19.21,19.15,19.16,449200.0,6.7198,6.7408,6.7198,6.7233,449200.0
2008-10-13 13:30:00,19.15,19.19,19.12,19.17,614300.0,6.7198,6.7338,6.7093,6.7268,614300.0
2008-10-13 13:40:00,19.16,19.2,19.11,19.13,347900.0,6.7233,6.7373,6.7058,6.7128,347900.0
2008-10-13 13:50:00,19.13,19.16,19.1,19.11,319800.0,6.7128,6.7233,6.7022,6.7058,319800.0
2008-10-13 14:00:00,19.11,19.11,19.03,19.05,384000.0,6.7058,6.7058,6.6777,6.6847,384000.0
2008-10-13 14:10:00,19.06,19.31,19.05,19.31,777900.0,6.6882,6.7759,6.6847,6.7759,777900.0
2008-10-13 14:20:00,19.3,19.32,19.17,19.21,556800.0,6.7724,6.7794,6.7268,6.7408,556800.0
2008-10-13 14:30:00,19.22,19.28,19.21,19.24,542300.0,6.7444,6.7654,6.7408,6.7514,542300.0
2008-10-13 14:40:00,19.23,19.56,19.23,19.56,821600.0,6.7479,6.8637,6.7479,6.8637,821600.0
2008-10-13 14:50:00,19.56,19.73,19.45,19.67,1013400.0,6.8637,6.9233,6.8251,6.9023,1013400.0
2008-10-13 15:00:00,19.66,19.75,19.66,19.67,578300.0,6.8987,6.9303,6.8987,6.9023,578300.0
2008-10-13 15:10:00,19.67,19.7,19.62,19.65,513000.0,6.9023,6.9128,6.8847,6.8952,513000.0
2008-10-13 15:20:00,19.65,19.72,19.63,19.71,982500.0,6.8952,6.9198,6.8882,6.9163,982500.0
2008-10-13 15:30:00,19.7,19.84,19.7,19.81,1420500.0,6.9128,6.9619,6.9128,6.9514,1420500.0
2008-10-13 15:40:00,19.81,19.86,19.74,19.85,1569400.0,6.9514,6.9689,6.9268,6.9654,1569400.0
2008-10-13 15:50:00,19.85,20.31,19.82,20.17,2764500.0,6.9654,7.1268,6.9549,7.0777,2764500.0
2008-10-14 09:30:00,20.64,20.74,20.4,20.64,1654900.0,7.2426,7.2777,7.1584,7.2426,1654900.0
2008-10-14 09:40:00,20.63,20.73,20.05,20.08,1366900.0,7.2391,7.2742,7.0356,7.0461,1366900.0
2008-10-14 09:50:00,20.08,20.24,19.82,19.83,1227900.0,7.0461,7.1023,6.9549,6.9584,1227900.0
2008-10-14 10:00:00,19.84,20.1,19.82,20.05,1054200.0,6.9619,7.0531,6.9549,7.0356,1054200.0
2008-10-14 10:10:00,20.05,20.21,19.97,20.2,661600.0,7.0356,7.0917,7.0075,7.0882,661600.0
2008-10-14 10:20:00,20.19,20.4,20.19,20.26,965900.0,7.0847,7.1584,7.0847,7.1093,965900.0
2008-10-14 10:30:00,20.26,20.33,20.19,20.24,621900.0,7.1093,7.1339,7.0847,7.1023,621900.0
2008-10-14 10:40:00,20.24,20.24,19.76,19.78,994500.0,7.1023,7.1023,6.9338,6.9409,994500.0
2008-10-14 10:50:00,19.79,20.05,19.75,20.05,700000.0,6.9444,7.0356,6.9303,7.0356,700000.0
2008-10-14 11:00:00,20.04,20.07,19.77,19.84,671000.0,7.0321,7.0426,6.9373,6.9619,671000.0
2008-10-14 11:10:00,19.84,19.89,19.72,19.87,722500.0,6.9619,6.9795,6.9198,6.9724,722500.0
2008-10-14 11:20:00,19.86,19.92,19.78,19.78,783000.0,6.9689,6.99,6.9409,6.9409,783000.0
2008-10-14 11:30:00,19.79,19.83,19.65,19.68,754400.0,6.9444,6.9584,6.8952,6.9058,754400.0
2008-10-14 11:40:00,19.68,19.75,19.65,19.7,531900.0,6.9058,6.9303,6.8952,6.9128,531900.0
2008-10-14 11:50:00,19.7,19.71,19.53,19.55,377500.0,6.9128,6.9163,6.8531,6.8602,377500.0
2008-10-14 12:00:00,19.56,19.59,19.46,19.55,418000.0,6.8637,6.8742,6.8286,6.8602,418000.0
2008-10-14 12:10:00,19.54,19.69,19.54,19.65,381900.0,6.8566,6.9093,6.8566,6.8952,381900.0
2008-10-14 12:20:00,19.64,19.65,19.58,19.59,259700.0,6.8917,6.8952,6.8707,6.8742,259700.0
2008-10-14 12:30:00,19.59,19.66,19.53,19.64,291400.0,6.8742,6.8987,6.8531,6.8917,291400.0
2008-10-14 12:40:00,19.64,19.7,19.6,19.68,198100.0,6.8917,6.9128,6.8777,6.9058,198100.0
2008-10-14 12:50:00,19.68,19.68,19.51,19.52,226100.0,6.9058,6.9058,6.8461,6.8496,226100.0
2008-10-14 13:00:00,19.52,19.53,19.36,19.38,628100.0,6.8496,6.8531,6.7935,6.8005,628100.0
2008-10-14 13:10:00,19.37,19.41,19.3,19.33,462100.0,6.797,6.811,6.7724,6.783,462100.0
2008-10-14 13:20:00,19.32,19.36,19.27,19.31,383700.0,6.7794,6.7935,6.7619,6.7759,383700.0
2008-10-14 13:30:00,19.31,19.41,19.3,19.33,286500.0,6.7759,6.811,6.7724,6.783,286500.0
2008-10-14 13:40:00,19.32,19.41,19.3,19.4,329000.0,6.7794,6.811,6.7724,6.8075,329000.0
2008-10-14 13:50:00,19.4,19.41,19.29,19.37,319500.0,6.8075,6.811,6.7689,6.797,319500.0
2008-10-14 14:00:00,19.36,19.4,19.26,19.29,391400.0,6.7935,6.8075,6.7584,6.7689,391400.0
2008-10-14 14:10:00,19.29,19.3,19.03,19.07,739300.0,6.7689,6.7724,6.6777,6.6917,739300.0
2008-10-14 14:20:00,19.07,19.33,18.92,19.32,1011400.0,6.6917,6.783,6.6391,6.7794,1011400.0
2008-10-14 14:30:00,19.32,19.43,19.25,19.28,753200.0,6.7794,6.818,6.7549,6.7654,753200.0
2008-10-14 14:40:00,19.27,19.3,19.18,19.22,546400.0,6.7619,6.7724,6.7303,6.7444,546400.0
2008-10-14 14:50:00,19.22,19.27,19.1,19.16,906400.0,6.7444,6.7619,6.7022,6.7233,906400.0
2008-10-14 15:00:00,19.11,19.31,19.09,19.3,519600.0,6.7058,6.7759,6.6987,6.7724,519600.0
2008-10-14 15:10:00,19.3,19.43,19.28,19.31,537000.0,6.7724,6.818,6.7654,6.7759,537000.0
2008-10-14 15:20:00,19.3,19.58,19.3,19.58,771600.0,6.7724,6.8707,6.7724,6.8707,771600.0
2008-10-14 15:30:00,19.58,19.75,19.49,19.61,1079100.0,6.8707,6.9303,6.8391,6.8812,1079100.0
2008-10-14 15:40:00,19.63,20.02,19.62,19.86,2106600.0,6.8882,7.0251,6.8847,6.9689,2106600.0
2008-10-14 15:50:00,19.86,20.04,19.67,19.7,2731700.0,6.9689,7.0321,6.9023,6.9128,2731700.0
2008-10-15 09:30:00,19.25,19.44,19.1,19.26,639900.0,6.7549,6.8216,6.7022,6.7584,639900.0
2008-10-15 09:40:00,19.25,19.5,19.13,19.42,440100.0,6.7549,6.8426,6.7128,6.8145,440100.0
2008-10-15 09:50:00,19.43,19.45,19.15,19.2,436100.0,6.818,6.8251,6.7198,6.7373,436100.0
2008-10-15 10:00:00,19.21,19.26,19.07,19.16,367200.0,6.7408,6.7584,6.6917,6.7233,367200.0
2008-10-15 10:10:00,19.15,19.21,19.08,19.11,293200.0,6.7198,6.7408,6.6952,6.7058,293200.0
2008-10-15 10:20:00,19.11,19.13,19.06,19.07,290800.0,6.7058,6.7128,6.6882,6.6917,290800.0
2008-10-15 10:30:00,19.07,19.2,19.06,19.18,336600.0,6.6917,6.7373,6.6882,6.7303,336600.0
2008-10-15 10:40:00,19.19,19.2,19.0,19.0,339000.0,6.7338,6.7373,6.6672,6.6672,339000.0
2008-10-15 10:50:00,19.0,19.07,18.91,18.96,546900.0,6.6672,6.6917,6.6356,6.6531,546900.0
2008-10-15 11:00:00,18.97,19.0,18.95,19.0,466300.0,6.6566,6.6672,6.6496,6.6672,466300.0
2008-10-15 11:10:00,19.0,19.05,18.96,18.98,477500.0,6.6672,6.6847,6.6531,6.6601,477500.0
2008-10-15 11:20:00,18.97,18.98,18.89,18.95,468100.0,6.6566,6.6601,6.6286,6.6496,468100.0
2008-10-15 11:30:00,18.95,19.02,18.91,19.01,282000.0,6.6496,6.6742,6.6356,6.6707,282000.0
2008-10-15 11:40:00,19.02,19.02,18.94,19.0,293600.0,6.6742,6.6742,6.6461,6.6672,293600.0
2008-10-15 11:50:00,19.01,19.06,18.93,19.0,306400.0,6.6707,6.6882,6.6426,6.6672,306400.0
2008-10-15 12:00:00,19.0,19.03,18.93,18.96,302700.0,6.6672,6.6777,6.6426,6.6531,302700.0
2008-10-15 12:10:00,18.96,18.96,18.88,18.89,364100.0,6.6531,6.6531,6.625,6.6286,364100.0
2008-10-15 12:20:00,18.89,18.91,18.83,18.86,304500.0,6.6286,6.6356,6.6075,6.618,304500.0
2008-10-15 12:30:00,18.86,18.94,18.84,18.92,204400.0,6.618,6.6461,6.611,6.6391,204400.0
2008-10-15 12:40:00,18.92,19.02,18.89,18.92,218300.0,6.6391,6.6742,6.6286,6.6391,218300.0
2008-10-15 12:50:00,18.91,18.95,18.85,18.85,244700.0,6.6356,6.6496,6.6145,6.6145,244700.0
2008-10-15 13:00:00,18.86,18.87,18.81,18.82,250000.0,6.618,6.6215,6.6005,6.604,250000.0
2008-10-15 13:10:00,18.82,18.83,18.79,18.8,277100.0,6.604,6.6075,6.5935,6.597,277100.0
2008-10-15 13:20:00,18.8,18.82,18.72,18.77,364200.0,6.597,6.604,6.5689,6.5864,364200.0
2008-10-15 13:30:00,18.77,18.81,18.55,18.57,588400.0,6.5864,6.6005,6.5092,6.5163,588400.0
2008-10-15 13:40:00,18.57,18.64,18.55,18.64,328800.0,6.5163,6.5408,6.5092,6.5408,328800.0
2008-10-15 13:50:00,18.64,18.65,18.54,18.57,345600.0,6.5408,6.5443,6.5057,6.5163,345600.0
2008-10-15 14:00:00,18.57,18.6,18.47,18.52,579200.0,6.5163,6.5268,6.4812,6.4987,579200.0
2008-10-15 14:10:00,18.52,18.55,18.4,18.44,350000.0,6.4987,6.5092,6.4566,6.4706,350000.0
2008-10-15 14:20:00,18.44,18.52,18.42,18.49,461500.0,6.4706,6.4987,6.4636,6.4882,461500.0
2008-10-15 14:30:00,18.48,18.49,18.42,18.43,283300.0,6.4847,6.4882,6.4636,6.4671,283300.0
2008-10-15 14:40:00,18.43,18.62,18.43,18.59,625100.0,6.4671,6.5338,6.4671,6.5233,625100.0
2008-10-15 14:50:00,18.6,18.67,18.57,18.57,493800.0,6.5268,6.5514,6.5163,6.5163,493800.0
2008-10-15 15:00:00,18.58,18.73,18.47,18.66,679900.0,6.5198,6.5724,6.4812,6.5478,679900.0
2008-10-15 15:10:00,18.66,18.66,18.42,18.43,585100.0,6.5478,6.5478,6.4636,6.4671,585100.0
2008-10-15 15:20:00,18.44,18.51,18.4,18.46,736700.0,6.4706,6.4952,6.4566,6.4777,736700.0
2008-10-15 15:30:00,18.46,18.49,18.43,18.45,984200.0,6.4777,6.4882,6.4671,6.4742,984200.0
2008-10-15 15:40:00,18.45,18.58,18.41,18.51,1061100.0,6.4742,6.5198,6.4601,6.4952,1061100.0
2008-10-15 15:50:00,18.52,18.52,17.96,18.05,2195500.0,6.4987,6.4987,6.3022,6.3338,2195500.0
2008-10-16 09:30:00,18.71,18.71,18.01,18.09,956700.0,6.5654,6.5654,6.3198,6.3478,956700.0
2008-10-16 09:40:00,18.12,18.36,18.05,18.25,632800.0,6.3584,6.4426,6.3338,6.404,632800.0
2008-10-16 09:50:00,18.27,18.34,18.19,18.27,578500.0,6.411,6.4356,6.3829,6.411,578500.0
2008-10-16 10:00:00,18.27,18.29,18.03,18.23,818400.0,6.411,6.418,6.3268,6.397,818400.0
2008-10-16 10:10:00,18.24,18.28,17.98,18.03,719200.0,6.4005,6.4145,6.3092,6.3268,719200.0
2008-10-16 10:20:00,18.02,18.1,17.89,17.89,594700.0,6.3233,6.3513,6.2777,6.2777,594700.0
2008-10-16 10:30:00,17.89,17.93,17.82,17.88,591100.0,6.2777,6.2917,6.2531,6.2741,591100.0
2008-10-16 10:40:00,17.89,18.02,17.85,18.01,865700.0,6.2777,6.3233,6.2636,6.3198,865700.0
2008-10-16 10:50:00,18.02,18.07,17.85,17.85,686200.0,6.3233,6.3408,6.2636,6.2636,686200.0
2008-10-16 11:00:00,17.85,17.89,17.69,17.75,941500.0,6.2636,6.2777,6.2075,6.2285,941500.0
2008-10-16 11:10:00,17.75,17.82,17.63,17.8,605700.0,6.2285,6.2531,6.1864,6.2461,605700.0
2008-10-16 11:20:00,17.8,17.94,17.79,17.86,645000.0,6.2461,6.2952,6.2426,6.2671,645000.0
2008-10-16 11:30:00,17.86,18.05,17.86,18.01,759700.0,6.2671,6.3338,6.2671,6.3198,759700.0
2008-10-16 11:40:00,18.01,18.06,17.97,18.06,734100.0,6.3198,6.3373,6.3057,6.3373,734100.0
2008-10-16 11:50:00,18.05,18.08,17.99,18.03,678800.0,6.3338,6.3443,6.3127,6.3268,678800.0
2008-10-16 12:00:00,18.03,18.11,17.64,17.87,1042200.0,6.3268,6.3549,6.1899,6.2706,1042200.0
2008-10-16 12:10:00,17.86,18.27,17.83,18.25,668100.0,6.2671,6.411,6.2566,6.404,668100.0
2008-10-16 12:20:00,18.24,18.42,18.24,18.31,652000.0,6.4005,6.4636,6.4005,6.425,652000.0
2008-10-16 12:30:00,18.31,18.34,18.22,18.28,532900.0,6.425,6.4356,6.3934,6.4145,532900.0
2008-10-16 12:40:00,18.28,18.35,18.19,18.27,402800.0,6.4145,6.4391,6.3829,6.411,402800.0
2008-10-16 12:50:00,18.27,18.34,18.15,18.22,428800.0,6.411,6.4356,6.3689,6.3934,428800.0
2008-10-16 13:00:00,18.22,18.37,18.2,18.31,342200.0,6.3934,6.4461,6.3864,6.425,342200.0
2008-10-16 13:10:00,18.31,18.48,18.3,18.45,398300.0,6.425,6.4847,6.4215,6.4742,398300.0
2008-10-16 13:20:00,18.45,18.53,18.36,18.37,399000.0,6.4742,6.5022,6.4426,6.4461,399000.0
2008-10-16 13:30:00,18.37,18.39,18.25,18.27,337900.0,6.4461,6.4531,6.404,6.411,337900.0
2008-10-16 13:40:00,18.26,18.37,18.24,18.36,344300.0,6.4075,6.4461,6.4005,6.4426,344300.0
2008-10-16 13:50:00,18.35,18.53,18.33,18.47,381000.0,6.4391,6.5022,6.432,6.4812,381000.0
2008-10-16 14:00:00,18.47,18.5,18.37,18.4,311400.0,6.4812,6.4917,6.4461,6.4566,311400.0
2008-10-16 14:10:00,18.41,18.46,18.27,18.33,318800.0,6.4601,6.4777,6.411,6.432,318800.0
2008-10-16 14:20:00,18.33,18.38,18.29,18.37,477100.0,6.432,6.4496,6.418,6.4461,477100.0
2008-10-16 14:30:00,18.37,18.52,18.36,18.48,481100.0,6.4461,6.4987,6.4426,6.4847,481100.0
2008-10-16 14:40:00,18.48,18.63,18.42,18.62,486800.0,6.4847,6.5373,6.4636,6.5338,486800.0
2008-10-16 14:50:00,18.61,18.72,18.56,18.59,503100.0,6.5303,6.5689,6.5128,6.5233,503100.0
2008-10-16 15:00:00,18.59,18.75,18.49,18.75,684100.0,6.5233,6.5794,6.4882,6.5794,684100.0
2008-10-16 15:10:00,18.76,18.98,18.69,18.94,848400.0,6.5829,6.6601,6.5584,6.6461,848400.0
2008-10-16 15:20:00,18.95,18.96,18.82,18.94,624700.0,6.6496,6.6531,6.604,6.6461,624700.0
2008-10-16 15:30:00,18.94,18.99,18.81,18.92,896500.0,6.6461,6.6636,6.6005,6.6391,896500.0
2008-10-16 15:40:00,18.91,19.31,18.91,19.3,1308700.0,6.6356,6.7759,6.6356,6.7724,1308700.0
2008-10-16 15:50:00,19.3,19.31,18.91,19.0,2309200.0,6.7724,6.7759,6.6356,6.6672,2309200.0
2008-10-17 09:30:00,18.79,19.1,18.58,18.98,2242000.0,6.5935,6.7022,6.5198,6.6601,2242000.0
2008-10-17 09:40:00,18.99,19.24,18.92,19.21,723800.0,6.6636,6.7514,6.6391,6.7408,723800.0
2008-10-17 09:50:00,19.22,19.33,19.09,19.19,815700.0,6.7444,6.783,6.6987,6.7338,815700.0
2008-10-17 10:00:00,19.19,19.47,19.18,19.32,1050400.0,6.7338,6.8321,6.7303,6.7794,1050400.0
2008-10-17 10:10:00,19.32,19.47,19.26,19.42,538800.0,6.7794,6.8321,6.7584,6.8145,538800.0
2008-10-17 10:20:00,19.41,19.43,19.29,19.42,419400.0,6.811,6.818,6.7689,6.8145,419400.0
2008-10-17 10:30:00,19.43,19.46,19.32,19.45,412200.0,6.818,6.8286,6.7794,6.8251,412200.0
2008-10-17 10:40:00,19.45,19.56,19.4,19.52,419300.0,6.8251,6.8637,6.8075,6.8496,419300.0
2008-10-17 10:50:00,19.53,19.6,19.47,19.58,465000.0,6.8531,6.8777,6.8321,6.8707,465000.0
2008-10-17 11:00:00,19.58,19.61,19.54,19.61,406400.0,6.8707,6.8812,6.8566,6.8812,406400.0
2008-10-17 11:10:00,19.6,19.6,19.53,19.54,494100.0,6.8777,6.8777,6.8531,6.8566,494100.0
2008-10-17 11:20:00,19.54,19.62,19.51,19.62,553700.0,6.8566,6.8847,6.8461,6.8847,553700.0
2008-10-17 11:30:00,19.61,19.63,19.56,19.6,518900.0,6.8812,6.8882,6.8637,6.8777,518900.0
2008-10-17 11:40:00,19.6,19.73,19.58,19.67,459600.0,6.8777,6.9233,6.8707,6.9023,459600.0
2008-10-17 11:50:00,19.67,19.69,19.61,19.61,231000.0,6.9023,6.9093,6.8812,6.8812,231000.0
2008-10-17 12:00:00,19.62,19.68,19.6,19.67,375500.0,6.8847,6.9058,6.8777,6.9023,375500.0
2008-10-17 12:10:00,19.68,19.7,19.63,19.64,331700.0,6.9058,6.9128,6.8882,6.8917,331700.0
2008-10-17 12:20:00,19.65,19.76,19.64,19.75,397800.0,6.8952,6.9338,6.8917,6.9303,397800.0
2008-10-17 12:30:00,19.75,19.78,19.72,19.77,431300.0,6.9303,6.9409,6.9198,6.9373,431300.0
2008-10-17 12:40:00,19.77,19.89,19.77,19.89,343900.0,6.9373,6.9795,6.9373,6.9795,343900.0
2008-10-17 12:50:00,19.89,20.08,19.88,20.07,601000.0,6.9795,7.0461,6.9759,7.0426,601000.0
2008-10-17 13:00:00,20.08,20.17,20.07,20.08,707700.0,7.0461,7.0777,7.0426,7.0461,707700.0
2008-10-17 13:10:00,20.08,20.09,19.94,20.01,646700.0,7.0461,7.0496,6.997,7.0216,646700.0
2008-10-17 13:20:00,20.02,20.09,20.01,20.06,523000.0,7.0251,7.0496,7.0216,7.0391,523000.0
2008-10-17 13:30:00,20.07,20.22,20.05,20.2,677700.0,7.0426,7.0953,7.0356,7.0882,677700.0
2008-10-17 13:40:00,20.2,20.23,20.16,20.21,561200.0,7.0882,7.0988,7.0742,7.0917,561200.0
2008-10-17 13:50:00,20.21,20.23,20.16,20.19,472400.0,7.0917,7.0988,7.0742,7.0847,472400.0
2008-10-17 14:00:00,20.18,20.24,20.0,20.01,606300.0,7.0812,7.1023,7.0181,7.0216,606300.0
2008-10-17 14:10:00,20.0,20.03,19.82,19.95,1080200.0,7.0181,7.0286,6.9549,7.0005,1080200.0
2008-10-17 14:20:00,19.95,19.98,19.82,19.83,469100.0,7.0005,7.011,6.9549,6.9584,469100.0
2008-10-17 14:30:00,19.84,19.88,19.72,19.72,504100.0,6.9619,6.9759,6.9198,6.9198,504100.0
2008-10-17 14:40:00,19.72,19.74,19.6,19.71,689000.0,6.9198,6.9268,6.8777,6.9163,689000.0
2008-10-17 14:50:00,19.7,19.72,19.57,19.58,746200.0,6.9128,6.9198,6.8672,6.8707,746200.0
2008-10-17 15:00:00,19.58,19.8,19.58,19.76,611700.0,6.8707,6.9479,6.8707,6.9338,611700.0
2008-10-17 15:10:00,19.75,19.76,19.6,19.63,588900.0,6.9303,6.9338,6.8777,6.8882,588900.0
2008-10-17 15:20:00,19.63,19.63,19.35,19.44,965200.0,6.8882,6.8882,6.79,6.8216,965200.0
2008-10-17 15:30:00,19.44,19.59,19.27,19.38,964000.0,6.8216,6.8742,6.7619,6.8005,964000.0
2008-10-17 15:40:00,19.38,19.61,19.36,19.5,1119000.0,6.8005,6.8812,6.7935,6.8426,1119000.0
2008-10-17 15:50:00,19.5,19.55,19.27,19.3,1628800.0,6.8426,6.8602,6.7619,6.7724,1628800.0
2008-10-20 09:30:00,19.93,19.93,19.51,19.7,852400.0,6.9935,6.9935,6.8461,6.9128,852400.0
2008-10-20 09:40:00,19.7,19.78,19.51,19.71,612900.0,6.9128,6.9409,6.8461,6.9163,612900.0
2008-10-20 09:50:00,19.71,19.87,19.7,19.84,513600.0,6.9163,6.9724,6.9128,6.9619,513600.0
2008-10-20 10:00:00,19.84,19.88,19.61,19.86,694600.0,6.9619,6.9759,6.8812,6.9689,694600.0
2008-10-20 10:10:00,19.86,19.88,19.6,19.66,457200.0,6.9689,6.9759,6.8777,6.8987,457200.0
2008-10-20 10:20:00,19.66,19.85,19.64,19.85,390900.0,6.8987,6.9654,6.8917,6.9654,390900.0
2008-10-20 10:30:00,19.85,19.86,19.81,19.85,339500.0,6.9654,6.9689,6.9514,6.9654,339500.0
2008-10-20 10:40:00,19.86,19.88,19.83,19.87,391200.0,6.9689,6.9759,6.9584,6.9724,391200.0
2008-10-20 10:50:00,19.88,19.89,19.68,19.74,472300.0,6.9759,6.9795,6.9058,6.9268,472300.0
2008-10-20 11:00:00,19.74,19.83,19.73,19.81,265100.0,6.9268,6.9584,6.9233,6.9514,265100.0
2008-10-20 11:10:00,19.81,19.81,19.69,19.77,509400.0,6.9514,6.9514,6.9093,6.9373,509400.0
2008-10-20 11:20:00,19.77,19.9,19.76,19.9,512200.0,6.9373,6.983,6.9338,6.983,512200.0
2008-10-20 11:30:00,19.9,19.97,19.89,19.96,459300.0,6.983,7.0075,6.9795,7.004,459300.0
2008-10-20 11:40:00,19.96,20.03,19.9,19.95,312200.0,7.004,7.0286,6.983,7.0005,312200.0
2008-10-20 11:50:00,19.94,20.06,19.9,20.0,279100.0,6.997,7.0391,6.983,7.0181,279100.0
2008-10-20 12:00:00,20.0,20.02,19.92,19.93,280600.0,7.0181,7.0251,6.99,6.9935,280600.0
2008-10-20 12:10:00,19.93,20.15,19.91,20.14,377600.0,6.9935,7.0707,6.9865,7.0672,377600.0
2008-10-20 12:20:00,20.13,20.16,19.97,19.97,401600.0,7.0637,7.0742,7.0075,7.0075,401600.0
2008-10-20 12:30:00,19.98,20.08,19.93,20.02,433500.0,7.011,7.0461,6.9935,7.0251,433500.0
2008-10-20 12:40:00,20.02,20.03,19.86,19.99,387600.0,7.0251,7.0286,6.9689,7.0145,387600.0
2008-10-20 12:50:00,20.0,20.07,19.96,20.03,247000.0,7.0181,7.0426,7.004,7.0286,247000.0
2008-10-20 13:00:00,20.02,20.04,19.89,19.91,289700.0,7.0251,7.0321,6.9795,6.9865,289700.0
2008-10-20 13:10:00,19.92,19.97,19.9,19.96,190900.0,6.99,7.0075,6.983,7.004,190900.0
2008-10-20 13:20:00,19.96,20.04,19.95,20.01,221900.0,7.004,7.0321,7.0005,7.0216,221900.0
2008-10-20 13:30:00,20.02,20.11,20.01,20.05,407400.0,7.0251,7.0567,7.0216,7.0356,407400.0
2008-10-20 13:40:00,20.04,20.08,19.98,20.08,212900.0,7.0321,7.0461,7.011,7.0461,212900.0
2008-10-20 13:50:00,20.07,20.08,20.03,20.08,233000.0,7.0426,7.0461,7.0286,7.0461,233000.0
2008-10-20 14:00:00,20.08,20.28,20.07,20.28,511900.0,7.0461,7.1163,7.0426,7.1163,511900.0
2008-10-20 14:10:00,20.28,20.28,20.1,20.13,431400.0,7.1163,7.1163,7.0531,7.0637,431400.0
2008-10-20 14:20:00,20.13,20.14,20.03,20.14,374800.0,7.0637,7.0672,7.0286,7.0672,374800.0
2008-10-20 14:30:00,20.14,20.18,20.08,20.13,486700.0,7.0672,7.0812,7.0461,7.0637,486700.0
2008-10-20 14:40:00,20.12,20.23,20.11,20.22,522500.0,7.0602,7.0988,7.0567,7.0953,522500.0
2008-10-20 14:50:00,20.22,20.26,20.17,20.21,573300.0,7.0953,7.1093,7.0777,7.0917,573300.0
2008-10-20 15:00:00,20.22,20.31,20.1,20.21,501100.0,7.0953,7.1268,7.0531,7.0917,501100.0
2008-10-20 15:10:00,20.21,20.27,20.15,20.23,391000.0,7.0917,7.1128,7.0707,7.0988,391000.0
2008-10-20 15:20:00,20.22,20.23,20.07,20.1,652000.0,7.0953,7.0988,7.0426,7.0531,652000.0
2008-10-20 15:30:00,20.09,20.25,20.05,20.23,769000.0,7.0496,7.1058,7.0356,7.0988,769000.0
2008-10-20 15:40:00,20.24,20.3,20.2,20.3,935900.0,7.1023,7.1233,7.0882,7.1233,935900.0
2008-10-20 15:50:00,20.3,20.44,20.26,20.37,1564400.0,7.1233,7.1725,7.1093,7.1479,1564400.0
2008-10-21 09:30:00,19.78,20.19,19.78,19.85,647300.0,6.9409,7.0847,6.9409,6.9654,647300.0
2008-10-21 09:40:00,19.86,20.01,19.84,19.91,573000.0,6.9689,7.0216,6.9619,6.9865,573000.0
2008-10-21 09:50:00,19.9,20.01,19.8,19.81,487000.0,6.983,7.0216,6.9479,6.9514,487000.0
2008-10-21 10:00:00,19.81,19.83,19.8,19.81,494400.0,6.9514,6.9584,6.9479,6.9514,494400.0
2008-10-21 10:10:00,19.82,20.0,19.8,19.97,676500.0,6.9549,7.0181,6.9479,7.0075,676500.0
2008-10-21 10:20:00,19.97,19.99,19.81,19.82,380500.0,7.0075,7.0145,6.9514,6.9549,380500.0
2008-10-21 10:30:00,19.82,19.82,19.64,19.66,644800.0,6.9549,6.9549,6.8917,6.8987,644800.0
2008-10-21 10:40:00,19.65,19.78,19.63,19.77,305600.0,6.8952,6.9409,6.8882,6.9373,305600.0
2008-10-21 10:50:00,19.77,19.84,19.75,19.75,297700.0,6.9373,6.9619,6.9303,6.9303,297700.0
2008-10-21 11:00:00,19.75,19.94,19.73,19.89,379500.0,6.9303,6.997,6.9233,6.9795,379500.0
2008-10-21 11:10:00,19.89,19.97,19.86,19.86,237000.0,6.9795,7.0075,6.9689,6.9689,237000.0
2008-10-21 11:20:00,19.87,19.87,19.75,19.78,297900.0,6.9724,6.9724,6.9303,6.9409,297900.0
2008-10-21 11:30:00,19.78,19.82,19.76,19.76,189200.0,6.9409,6.9549,6.9338,6.9338,189200.0
2008-10-21 11:40:00,19.77,19.79,19.64,19.65,292900.0,6.9373,6.9444,6.8917,6.8952,292900.0
2008-10-21 11:50:00,19.65,19.66,19.52,19.57,509400.0,6.8952,6.8987,6.8496,6.8672,509400.0
2008-10-21 12:00:00,19.56,19.56,19.5,19.51,329300.0,6.8637,6.8637,6.8426,6.8461,329300.0
2008-10-21 12:10:00,19.52,19.53,19.39,19.43,368500.0,6.8496,6.8531,6.804,6.818,368500.0
2008-10-21 12:20:00,19.42,19.48,19.38,19.44,259800.0,6.8145,6.8356,6.8005,6.8216,259800.0
2008-10-21 12:30:00,19.44,19.48,19.4,19.42,232700.0,6.8216,6.8356,6.8075,6.8145,232700.0
2008-10-21 12:40:00,19.41,19.42,19.3,19.32,322700.0,6.811,6.8145,6.7724,6.7794,322700.0
2008-10-21 12:50:00,19.33,19.34,19.25,19.26,346300.0,6.783,6.7865,6.7549,6.7584,346300.0
2008-10-21 13:00:00,19.26,19.37,19.25,19.32,299600.0,6.7584,6.797,6.7549,6.7794,299600.0
2008-10-21 13:10:00,19.31,19.36,19.28,19.35,299300.0,6.7759,6.7935,6.7654,6.79,299300.0
2008-10-21 13:20:00,19.35,19.52,19.35,19.46,520800.0,6.79,6.8496,6.79,6.8286,520800.0
2008-10-21 13:30:00,19.46,19.54,19.38,19.54,340100.0,6.8286,6.8566,6.8005,6.8566,340100.0
2008-10-21 13:40:00,19.54,19.69,19.52,19.53,579900.0,6.8566,6.9093,6.8496,6.8531,579900.0
2008-10-21 13:50:00,19.52,19.54,19.45,19.5,196800.0,6.8496,6.8566,6.8251,6.8426,196800.0
2008-10-21 14:00:00,19.51,19.72,19.5,19.66,410900.0,6.8461,6.9198,6.8426,6.8987,410900.0
2008-10-21 14:10:00,19.66,19.83,19.65,19.82,580900.0,6.8987,6.9584,6.8952,6.9549,580900.0
2008-10-21 14:20:00,19.81,19.84,19.74,19.8,384000.0,6.9514,6.9619,6.9268,6.9479,384000.0
2008-10-21 14:30:00,19.8,19.81,19.65,19.69,460700.0,6.9479,6.9514,6.8952,6.9093,460700.0
2008-10-21 14:40:00,19.69,19.79,19.66,19.77,644900.0,6.9093,6.9444,6.8987,6.9373,644900.0
2008-10-21 14:50:00,19.75,19.76,19.67,19.7,255400.0,6.9303,6.9338,6.9023,6.9128,255400.0
2008-10-21 15:00:00,19.7,19.82,19.69,19.77,484900.0,6.9128,6.9549,6.9093,6.9373,484900.0
2008-10-21 15:10:00,19.77,19.83,19.72,19.72,384300.0,6.9373,6.9584,6.9198,6.9198,384300.0
2008-10-21 15:20:00,19.72,19.73,19.51,19.53,677800.0,6.9198,6.9233,6.8461,6.8531,677800.0
2008-10-21 15:30:00,19.52,19.6,19.38,19.41,803700.0,6.8496,6.8777,6.8005,6.811,803700.0
2008-10-21 15:40:00,19.42,19.6,19.32,19.33,888500.0,6.8145,6.8777,6.7794,6.783,888500.0
2008-10-21 15:50:00,19.33,19.42,19.3,19.37,1264800.0,6.783,6.8145,6.7724,6.797,1264800.0
2008-10-22 09:30:00,19.14,19.57,19.05,19.34,754900.0,6.7163,6.8672,6.6847,6.7865,754900.0
2008-10-22 09:40:00,19.33,19.36,19.13,19.16,744400.0,6.783,6.7935,6.7128,6.7233,744400.0
2008-10-22 09:50:00,19.15,19.16,18.9,18.94,948000.0,6.7198,6.7233,6.6321,6.6461,948000.0
2008-10-22 10:00:00,18.94,19.08,18.91,18.95,900900.0,6.6461,6.6952,6.6356,6.6496,900900.0
2008-10-22 10:10:00,18.95,19.24,18.93,19.23,677500.0,6.6496,6.7514,6.6426,6.7479,677500.0
2008-10-22 10:20:00,19.24,19.29,19.0,19.11,882200.0,6.7514,6.7689,6.6672,6.7058,882200.0
2008-10-22 10:30:00,19.11,19.46,19.07,19.45,576000.0,6.7058,6.8286,6.6917,6.8251,576000.0
2008-10-22 10:40:00,19.45,19.5,19.22,19.43,697300.0,6.8251,6.8426,6.7444,6.818,697300.0
2008-10-22 10:50:00,19.43,19.64,19.42,19.63,564600.0,6.818,6.8917,6.8145,6.8882,564600.0
2008-10-22 11:00:00,19.63,19.67,19.53,19.56,693200.0,6.8882,6.9023,6.8531,6.8637,693200.0
2008-10-22 11:10:00,19.57,19.77,19.57,19.69,533100.0,6.8672,6.9373,6.8672,6.9093,533100.0
2008-10-22 11:20:00,19.69,19.72,19.52,19.6,490100.0,6.9093,6.9198,6.8496,6.8777,490100.0
2008-10-22 11:30:00,19.59,19.71,19.51,19.59,346000.0,6.8742,6.9163,6.8461,6.8742,346000.0
2008-10-22 11:40:00,19.59,19.77,19.56,19.76,343600.0,6.8742,6.9373,6.8637,6.9338,343600.0
2008-10-22 11:50:00,19.76,19.77,19.62,19.7,309100.0,6.9338,6.9373,6.8847,6.9128,309100.0
2008-10-22 12:00:00,19.7,19.74,19.64,19.7,278100.0,6.9128,6.9268,6.8917,6.9128,278100.0
2008-10-22 12:10:00,19.7,19.72,19.6,19.72,246600.0,6.9128,6.9198,6.8777,6.9198,246600.0
2008-10-22 12:20:00,19.72,19.87,19.72,19.76,349100.0,6.9198,6.9724,6.9198,6.9338,349100.0
2008-10-22 12:30:00,19.75,19.84,19.7,19.83,260900.0,6.9303,6.9619,6.9128,6.9584,260900.0
2008-10-22 12:40:00,19.83,19.88,19.75,19.79,251600.0,6.9584,6.9759,6.9303,6.9444,251600.0
2008-10-22 12:50:00,19.79,19.81,19.75,19.76,299900.0,6.9444,6.9514,6.9303,6.9338,299900.0
2008-10-22 13:00:00,19.75,19.76,19.61,19.67,334300.0,6.9303,6.9338,6.8812,6.9023,334300.0
2008-10-22 13:10:00,19.67,19.68,19.38,19.54,671000.0,6.9023,6.9058,6.8005,6.8566,671000.0
2008-10-22 13:20:00,19.53,19.57,19.35,19.44,381800.0,6.8531,6.8672,6.79,6.8216,381800.0
2008-10-22 13:30:00,19.44,19.5,19.35,19.37,421500.0,6.8216,6.8426,6.79,6.797,421500.0
2008-10-22 13:40:00,19.36,19.4,19.27,19.37,392200.0,6.7935,6.8075,6.7619,6.797,392200.0
2008-10-22 13:50:00,19.38,19.38,19.22,19.33,505300.0,6.8005,6.8005,6.7444,6.783,505300.0
2008-10-22 14:00:00,19.33,19.39,19.24,19.32,491900.0,6.783,6.804,6.7514,6.7794,491900.0
2008-10-22 14:10:00,19.32,19.4,19.28,19.38,368100.0,6.7794,6.8075,6.7654,6.8005,368100.0
2008-10-22 14:20:00,19.4,19.57,19.38,19.51,600300.0,6.8075,6.8672,6.8005,6.8461,600300.0
2008-10-22 14:30:00,19.51,19.51,19.3,19.47,486300.0,6.8461,6.8461,6.7724,6.8321,486300.0
2008-10-22 14:40:00,19.47,19.47,19.36,19.44,522700.0,6.8321,6.8321,6.7935,6.8216,522700.0
2008-10-22 14:50:00,19.43,19.54,19.35,19.54,768100.0,6.818,6.8566,6.79,6.8566,768100.0
2008-10-22 15:00:00,19.54,19.61,19.4,19.45,743600.0,6.8566,6.8812,6.8075,6.8251,743600.0
2008-10-22 15:10:00,19.45,19.55,19.35,19.44,772300.0,6.8251,6.8602,6.79,6.8216,772300.0
2008-10-22 15:20:00,19.44,19.55,19.44,19.5,809200.0,6.8216,6.8602,6.8216,6.8426,809200.0
2008-10-22 15:30:00,19.51,19.52,19.2,19.23,1103900.0,6.8461,6.8496,6.7373,6.7479,1103900.0
2008-10-22 15:40:00,19.23,19.34,19.13,19.24,2099000.0,6.7479,6.7865,6.7128,6.7514,2099000.0
2008-10-22 15:50:00,19.24,19.34,19.13,19.33,3026400.0,6.7514,6.7865,6.7128,6.783,3026400.0
2008-10-23 09:30:00,19.33,19.33,19.1,19.23,880400.0,6.783,6.783,6.7022,6.7479,880400.0
2008-10-23 09:40:00,19.22,19.28,18.93,19.06,954000.0,6.7444,6.7654,6.6426,6.6882,954000.0
2008-10-23 09:50:00,19.05,19.31,18.96,19.29,980400.0,6.6847,6.7759,6.6531,6.7689,980400.0
2008-10-23 10:00:00,19.29,19.48,19.19,19.47,646900.0,6.7689,6.8356,6.7338,6.8321,646900.0
2008-10-23 10:10:00,19.47,19.68,19.45,19.63,686600.0,6.8321,6.9058,6.8251,6.8882,686600.0
2008-10-23 10:20:00,19.63,19.71,19.54,19.61,532500.0,6.8882,6.9163,6.8566,6.8812,532500.0
2008-10-23 10:30:00,19.61,19.77,19.57,19.6,597800.0,6.8812,6.9373,6.8672,6.8777,597800.0
2008-10-23 10:40:00,19.6,19.95,19.58,19.82,678700.0,6.8777,7.0005,6.8707,6.9549,678700.0
2008-10-23 10:50:00,19.83,19.94,19.8,19.91,572100.0,6.9584,6.997,6.9479,6.9865,572100.0
2008-10-23 11:00:00,19.92,19.98,19.83,19.94,619200.0,6.99,7.011,6.9584,6.997,619200.0
2008-10-23 11:10:00,19.93,20.0,19.76,19.79,520900.0,6.9935,7.0181,6.9338,6.9444,520900.0
2008-10-23 11:20:00,19.78,19.87,19.73,19.74,602300.0,6.9409,6.9724,6.9233,6.9268,602300.0
2008-10-23 11:30:00,19.74,19.86,19.71,19.85,483000.0,6.9268,6.9689,6.9163,6.9654,483000.0
2008-10-23 11:40:00,19.84,19.85,19.65,19.68,645100.0,6.9619,6.9654,6.8952,6.9058,645100.0
2008-10-23 11:50:00,19.68,19.75,19.58,19.73,541600.0,6.9058,6.9303,6.8707,6.9233,541600.0
2008-10-23 12:00:00,19.73,19.75,19.57,19.57,372100.0,6.9233,6.9303,6.8672,6.8672,372100.0
2008-10-23 12:10:00,19.57,19.57,19.3,19.33,654200.0,6.8672,6.8672,6.7724,6.783,654200.0
2008-10-23 12:20:00,19.33,19.39,19.23,19.27,620400.0,6.783,6.804,6.7479,6.7619,620400.0
2008-10-23 12:30:00,19.27,19.36,19.14,19.15,672300.0,6.7619,6.7935,6.7163,6.7198,672300.0
2008-10-23 12:40:00,19.15,19.25,19.05,19.25,495900.0,6.7198,6.7549,6.6847,6.7549,495900.0
2008-10-23 12:50:00,19.25,19.28,19.09,19.1,530700.0,6.7549,6.7654,6.6987,6.7022,530700.0
2008-10-23 13:00:00,19.1,19.19,19.0,19.15,483400.0,6.7022,6.7338,6.6672,6.7198,483400.0
2008-10-23 13:10:00,19.14,19.22,19.05,19.16,559900.0,6.7163,6.7444,6.6847,6.7233,559900.0
2008-10-23 13:20:00,19.15,19.17,19.05,19.09,341300.0,6.7198,6.7268,6.6847,6.6987,341300.0
2008-10-23 13:30:00,19.09,19.26,19.06,19.15,477400.0,6.6987,6.7584,6.6882,6.7198,477400.0
2008-10-23 13:40:00,19.16,19.27,19.1,19.11,359100.0,6.7233,6.7619,6.7022,6.7058,359100.0
2008-10-23 13:50:00,19.1,19.23,19.09,19.22,434800.0,6.7022,6.7479,6.6987,6.7444,434800.0
2008-10-23 14:00:00,19.21,19.21,19.01,19.06,778400.0,6.7408,6.7408,6.6707,6.6882,778400.0
2008-10-23 14:10:00,19.06,19.1,18.96,18.99,556000.0,6.6882,6.7022,6.6531,6.6636,556000.0
2008-10-23 14:20:00,18.98,19.14,18.9,19.0,596600.0,6.6601,6.7163,6.6321,6.6672,596600.0
2008-10-23 14:30:00,19.01,19.21,18.92,19.21,581200.0,6.6707,6.7408,6.6391,6.7408,581200.0
2008-10-23 14:40:00,19.21,19.21,18.93,18.94,329900.0,6.7408,6.7408,6.6426,6.6461,329900.0
2008-10-23 14:50:00,18.93,19.02,18.86,19.0,549600.0,6.6426,6.6742,6.618,6.6672,549600.0
2008-10-23 15:00:00,18.99,19.25,18.9,19.25,670000.0,6.6636,6.7549,6.6321,6.7549,670000.0
2008-10-23 15:10:00,19.25,19.47,19.19,19.22,714900.0,6.7549,6.8321,6.7338,6.7444,714900.0
2008-10-23 15:20:00,19.23,19.39,19.16,19.28,545900.0,6.7479,6.804,6.7233,6.7654,545900.0
2008-10-23 15:30:00,19.31,19.34,19.12,19.12,490300.0,6.7759,6.7865,6.7093,6.7093,490300.0
2008-10-23 15:40:00,19.12,19.73,19.09,19.59,1115600.0,6.7093,6.9233,6.6987,6.8742,1115600.0
2008-10-23 15:50:00,19.67,19.69,19.42,19.61,2071500.0,6.9023,6.9093,6.8145,6.8812,2071500.0
2008-10-24 09:30:00,18.5,19.0,18.5,18.72,912800.0,6.4917,6.6672,6.4917,6.5689,912800.0
2008-10-24 09:40:00,18.74,18.81,18.52,18.8,719100.0,6.5759,6.6005,6.4987,6.597,719100.0
2008-10-24 09:50:00,18.8,18.89,18.63,18.86,980300.0,6.597,6.6286,6.5373,6.618,980300.0
2008-10-24 10:00:00,18.87,18.94,18.75,18.94,933200.0,6.6215,6.6461,6.5794,6.6461,933200.0
2008-10-24 10:10:00,18.94,19.06,18.78,19.03,1753000.0,6.6461,6.6882,6.59,6.6777,1753000.0
2008-10-24 10:20:00,19.03,19.12,18.84,18.9,891200.0,6.6777,6.7093,6.611,6.6321,891200.0
2008-10-24 10:30:00,18.9,18.97,18.77,18.8,641600.0,6.6321,6.6566,6.5864,6.597,641600.0
2008-10-24 10:40:00,18.8,19.02,18.75,18.96,471900.0,6.597,6.6742,6.5794,6.6531,471900.0
2008-10-24 10:50:00,18.97,19.11,18.92,19.01,475900.0,6.6566,6.7058,6.6391,6.6707,475900.0
2008-10-24 11:00:00,19.01,19.15,18.97,18.97,317600.0,6.6707,6.7198,6.6566,6.6566,317600.0
2008-10-24 11:10:00,18.97,18.99,18.79,18.8,696800.0,6.6566,6.6636,6.5935,6.597,696800.0
2008-10-24 11:20:00,18.8,19.02,18.79,18.99,601400.0,6.597,6.6742,6.5935,6.6636,601400.0
2008-10-24 11:30:00,18.99,19.12,18.88,19.1,577800.0,6.6636,6.7093,6.625,6.7022,577800.0
2008-10-24 11:40:00,19.11,19.12,18.96,19.03,311200.0,6.7058,6.7093,6.6531,6.6777,311200.0
2008-10-24 11:50:00,19.03,19.03,18.9,18.92,329900.0,6.6777,6.6777,6.6321,6.6391,329900.0
2008-10-24 12:00:00,18.91,19.04,18.89,18.99,491800.0,6.6356,6.6812,6.6286,6.6636,491800.0
2008-10-24 12:10:00,18.99,19.03,18.91,18.91,482800.0,6.6636,6.6777,6.6356,6.6356,482800.0
2008-10-24 12:20:00,18.92,18.94,18.72,18.74,554100.0,6.6391,6.6461,6.5689,6.5759,554100.0
2008-10-24 12:30:00,18.74,18.9,18.73,18.85,420800.0,6.5759,6.6321,6.5724,6.6145,420800.0
2008-10-24 12:40:00,18.84,18.92,18.82,18.87,296200.0,6.611,6.6391,6.604,6.6215,296200.0
2008-10-24 12:50:00,18.88,19.04,18.88,18.96,212900.0,6.625,6.6812,6.625,6.6531,212900.0
2008-10-24 13:00:00,18.95,19.03,18.95,18.95,367600.0,6.6496,6.6777,6.6496,6.6496,367600.0
2008-10-24 13:10:00,18.96,19.01,18.9,18.99,309900.0,6.6531,6.6707,6.6321,6.6636,309900.0
2008-10-24 13:20:00,18.99,19.05,18.91,18.93,332900.0,6.6636,6.6847,6.6356,6.6426,332900.0
2008-10-24 13:30:00,18.92,18.93,18.85,18.87,334400.0,6.6391,6.6426,6.6145,6.6215,334400.0
2008-10-24 13:40:00,18.86,18.89,18.81,18.82,589300.0,6.618,6.6286,6.6005,6.604,589300.0
2008-10-24 13:50:00,18.82,18.94,18.78,18.78,433300.0,6.604,6.6461,6.59,6.59,433300.0
2008-10-24 14:00:00,18.77,18.83,18.75,18.81,393600.0,6.5864,6.6075,6.5794,6.6005,393600.0
2008-10-24 14:10:00,18.8,19.01,18.79,19.0,389900.0,6.597,6.6707,6.5935,6.6672,389900.0
2008-10-24 14:20:00,19.0,19.01,18.88,18.92,344900.0,6.6672,6.6707,6.625,6.6391,344900.0
2008-10-24 14:30:00,18.93,19.05,18.93,18.98,562900.0,6.6426,6.6847,6.6426,6.6601,562900.0
2008-10-24 14:40:00,18.97,19.05,18.87,18.9,452800.0,6.6566,6.6847,6.6215,6.6321,452800.0
2008-10-24 14:50:00,18.9,19.19,18.89,19.15,525500.0,6.6321,6.7338,6.6286,6.7198,525500.0
2008-10-24 15:00:00,19.15,19.48,19.14,19.19,736000.0,6.7198,6.8356,6.7163,6.7338,736000.0
2008-10-24 15:10:00,19.18,19.29,19.03,19.06,488100.0,6.7303,6.7689,6.6777,6.6882,488100.0
2008-10-24 15:20:00,19.06,19.31,19.03,19.24,561000.0,6.6882,6.7759,6.6777,6.7514,561000.0
2008-10-24 15:30:00,19.23,19.23,18.89,18.99,539100.0,6.7479,6.7479,6.6286,6.6636,539100.0
2008-10-24 15:40:00,18.99,19.23,18.96,19.22,873900.0,6.6636,6.7479,6.6531,6.7444,873900.0
2008-10-24 15:50:00,19.21,19.24,19.14,19.22,1582800.0,6.7408,6.7514,6.7163,6.7444,1582800.0
2008-10-27 09:30:00,18.94,19.09,18.78,18.88,552700.0,6.6461,6.6987,6.59,6.625,552700.0
2008-10-27 09:40:00,18.89,19.0,18.89,18.94,351900.0,6.6286,6.6672,6.6286,6.6461,351900.0
2008-10-27 09:50:00,18.94,19.19,18.93,19.13,690800.0,6.6461,6.7338,6.6426,6.7128,690800.0
2008-10-27 10:00:00,19.14,19.27,19.1,19.22,617000.0,6.7163,6.7619,6.7022,6.7444,617000.0
2008-10-27 10:10:00,19.22,19.22,18.98,18.99,448800.0,6.7444,6.7444,6.6601,6.6636,448800.0
2008-10-27 10:20:00,18.99,19.07,18.92,18.97,492100.0,6.6636,6.6917,6.6391,6.6566,492100.0
2008-10-27 10:30:00,18.98,19.01,18.85,18.88,486800.0,6.6601,6.6707,6.6145,6.625,486800.0
2008-10-27 10:40:00,18.88,18.9,18.69,18.81,677400.0,6.625,6.6321,6.5584,6.6005,677400.0
2008-10-27 10:50:00,18.8,18.88,18.75,18.81,469500.0,6.597,6.625,6.5794,6.6005,469500.0
2008-10-27 11:00:00,18.81,18.92,18.75,18.9,438400.0,6.6005,6.6391,6.5794,6.6321,438400.0
2008-10-27 11:10:00,18.9,19.0,18.85,18.86,394400.0,6.6321,6.6672,6.6145,6.618,394400.0
2008-10-27 11:20:00,18.86,18.87,18.74,18.77,310700.0,6.618,6.6215,6.5759,6.5864,310700.0
2008-10-27 11:30:00,18.77,18.79,18.71,18.71,282000.0,6.5864,6.5935,6.5654,6.5654,282000.0
2008-10-27 11:40:00,18.71,18.76,18.65,18.7,326200.0,6.5654,6.5829,6.5443,6.5619,326200.0
2008-10-27 11:50:00,18.7,18.71,18.6,18.67,527200.0,6.5619,6.5654,6.5268,6.5514,527200.0
2008-10-27 12:00:00,18.67,18.79,18.67,18.75,370400.0,6.5514,6.5935,6.5514,6.5794,370400.0
2008-10-27 12:10:00,18.76,18.88,18.75,18.76,380100.0,6.5829,6.625,6.5794,6.5829,380100.0
2008-10-27 12:20:00,18.76,18.81,18.7,18.75,262200.0,6.5829,6.6005,6.5619,6.5794,262200.0
2008-10-27 12:30:00,18.75,18.82,18.71,18.76,390200.0,6.5794,6.604,6.5654,6.5829,390200.0
2008-10-27 12:40:00,18.76,18.87,18.68,18.7,428000.0,6.5829,6.6215,6.5549,6.5619,428000.0
2008-10-27 12:50:00,18.7,18.86,18.7,18.85,340100.0,6.5619,6.618,6.5619,6.6145,340100.0
2008-10-27 13:00:00,18.84,18.85,18.74,18.75,294800.0,6.611,6.6145,6.5759,6.5794,294800.0
2008-10-27 13:10:00,18.75,18.84,18.71,18.81,265500.0,6.5794,6.611,6.5654,6.6005,265500.0
2008-10-27 13:20:00,18.81,18.9,18.78,18.89,252200.0,6.6005,6.6321,6.59,6.6286,252200.0
2008-10-27 13:30:00,18.89,18.94,18.83,18.85,301900.0,6.6286,6.6461,6.6075,6.6145,301900.0
2008-10-27 13:40:00,18.84,18.99,18.84,18.98,601000.0,6.611,6.6636,6.611,6.6601,601000.0
2008-10-27 13:50:00,18.99,18.99,18.86,18.88,171600.0,6.6636,6.6636,6.618,6.625,171600.0
2008-10-27 14:00:00,18.88,18.9,18.82,18.89,223900.0,6.625,6.6321,6.604,6.6286,223900.0
2008-10-27 14:10:00,18.89,18.89,18.8,18.86,326800.0,6.6286,6.6286,6.597,6.618,326800.0
2008-10-27 14:20:00,18.86,18.9,18.78,18.78,415000.0,6.618,6.6321,6.59,6.59,415000.0
2008-10-27 14:30:00,18.78,18.88,18.75,18.84,563900.0,6.59,6.625,6.5794,6.611,563900.0
2008-10-27 14:40:00,18.83,18.93,18.81,18.81,359900.0,6.6075,6.6426,6.6005,6.6005,359900.0
2008-10-27 14:50:00,18.81,18.84,18.73,18.75,423400.0,6.6005,6.611,6.5724,6.5794,423400.0
2008-10-27 15:00:00,18.75,18.85,18.74,18.81,354000.0,6.5794,6.6145,6.5759,6.6005,354000.0
2008-10-27 15:10:00,18.82,18.94,18.8,18.82,478400.0,6.604,6.6461,6.597,6.604,478400.0
2008-10-27 15:20:00,18.82,18.88,18.74,18.79,431000.0,6.604,6.625,6.5759,6.5935,431000.0
2008-10-27 15:30:00,18.8,18.9,18.77,18.85,616400.0,6.597,6.6321,6.5864,6.6145,616400.0
2008-10-27 15:40:00,18.84,18.85,18.67,18.83,817100.0,6.611,6.6145,6.5514,6.6075,817100.0
2008-10-27 15:50:00,18.83,18.84,18.46,18.49,1517000.0,6.6075,6.611,6.4777,6.4882,1517000.0
2008-10-28 09:30:00,18.99,19.03,18.8,18.91,680400.0,6.6636,6.6777,6.597,6.6356,680400.0
2008-10-28 09:40:00,18.89,19.05,18.82,18.99,599800.0,6.6286,6.6847,6.604,6.6636,599800.0
2008-10-28 09:50:00,18.98,19.05,18.9,18.96,392300.0,6.6601,6.6847,6.6321,6.6531,392300.0
2008-10-28 10:00:00,18.96,18.96,18.74,18.85,630400.0,6.6531,6.6531,6.5759,6.6145,630400.0
2008-10-28 10:10:00,18.85,18.9,18.66,18.7,577800.0,6.6145,6.6321,6.5478,6.5619,577800.0
2008-10-28 10:20:00,18.7,18.8,18.66,18.67,331600.0,6.5619,6.597,6.5478,6.5514,331600.0
2008-10-28 10:30:00,18.66,18.69,18.61,18.61,312500.0,6.5478,6.5584,6.5303,6.5303,312500.0
2008-10-28 10:40:00,18.61,18.62,18.53,18.59,371300.0,6.5303,6.5338,6.5022,6.5233,371300.0
2008-10-28 10:50:00,18.6,18.6,18.36,18.42,700500.0,6.5268,6.5268,6.4426,6.4636,700500.0
2008-10-28 11:00:00,18.42,18.42,18.25,18.27,794900.0,6.4636,6.4636,6.404,6.411,794900.0
2008-10-28 11:10:00,18.27,18.39,18.25,18.39,379900.0,6.411,6.4531,6.404,6.4531,379900.0
2008-10-28 11:20:00,18.38,18.44,18.35,18.43,348700.0,6.4496,6.4706,6.4391,6.4671,348700.0
2008-10-28 11:30:00,18.43,18.63,18.43,18.61,754800.0,6.4671,6.5373,6.4671,6.5303,754800.0
2008-10-28 11:40:00,18.61,18.71,18.51,18.62,400800.0,6.5303,6.5654,6.4952,6.5338,400800.0
2008-10-28 11:50:00,18.61,18.64,18.52,18.62,254600.0,6.5303,6.5408,6.4987,6.5338,254600.0
2008-10-28 12:00:00,18.62,18.75,18.57,18.74,308700.0,6.5338,6.5794,6.5163,6.5759,308700.0
2008-10-28 12:10:00,18.74,18.84,18.68,18.82,406600.0,6.5759,6.611,6.5549,6.604,406600.0
2008-10-28 12:20:00,18.82,18.84,18.79,18.82,428300.0,6.604,6.611,6.5935,6.604,428300.0
2008-10-28 12:30:00,18.83,18.9,18.79,18.81,403100.0,6.6075,6.6321,6.5935,6.6005,403100.0
2008-10-28 12:40:00,18.81,18.92,18.8,18.89,163900.0,6.6005,6.6391,6.597,6.6286,163900.0
2008-10-28 12:50:00,18.9,18.96,18.83,18.85,358400.0,6.6321,6.6531,6.6075,6.6145,358400.0
2008-10-28 13:00:00,18.86,18.97,18.83,18.95,279700.0,6.618,6.6566,6.6075,6.6496,279700.0
2008-10-28 13:10:00,18.94,19.0,18.93,18.94,216200.0,6.6461,6.6672,6.6426,6.6461,216200.0
2008-10-28 13:20:00,18.94,19.0,18.92,18.94,370500.0,6.6461,6.6672,6.6391,6.6461,370500.0
2008-10-28 13:30:00,18.94,18.95,18.87,18.92,277100.0,6.6461,6.6496,6.6215,6.6391,277100.0
2008-10-28 13:40:00,18.92,18.93,18.87,18.88,221000.0,6.6391,6.6426,6.6215,6.625,221000.0
2008-10-28 13:50:00,18.87,18.88,18.64,18.76,783600.0,6.6215,6.625,6.5408,6.5829,783600.0
2008-10-28 14:00:00,18.77,18.81,18.74,18.8,243800.0,6.5864,6.6005,6.5759,6.597,243800.0
2008-10-28 14:10:00,18.8,18.95,18.79,18.85,337300.0,6.597,6.6496,6.5935,6.6145,337300.0
2008-10-28 14:20:00,18.85,19.0,18.83,19.0,416400.0,6.6145,6.6672,6.6075,6.6672,416400.0
2008-10-28 14:30:00,19.0,19.06,18.97,19.0,470300.0,6.6672,6.6882,6.6566,6.6672,470300.0
2008-10-28 14:40:00,19.0,19.15,18.97,19.12,713200.0,6.6672,6.7198,6.6566,6.7093,713200.0
2008-10-28 14:50:00,19.12,19.32,19.11,19.3,569700.0,6.7093,6.7794,6.7058,6.7724,569700.0
2008-10-28 15:00:00,19.3,19.35,19.23,19.25,595600.0,6.7724,6.79,6.7479,6.7549,595600.0
2008-10-28 15:10:00,19.25,19.39,19.18,19.24,1035900.0,6.7549,6.804,6.7303,6.7514,1035900.0
2008-10-28 15:20:00,19.24,19.43,19.23,19.35,1284500.0,6.7514,6.818,6.7479,6.79,1284500.0
2008-10-28 15:30:00,19.34,19.35,19.19,19.21,1322600.0,6.7865,6.79,6.7338,6.7408,1322600.0
2008-10-28 15:40:00,19.22,19.38,19.21,19.35,1734300.0,6.7444,6.8005,6.7408,6.79,1734300.0
2008-10-28 15:50:00,19.35,19.55,19.3,19.52,2483900.0,6.79,6.8602,6.7724,6.8496,2483900.0
2008-10-29 09:30:00,19.41,19.6,19.14,19.39,565100.0,6.811,6.8777,6.7163,6.804,565100.0
2008-10-29 09:40:00,19.38,19.46,19.35,19.43,765000.0,6.8005,6.8286,6.79,6.818,765000.0
2008-10-29 09:50:00,19.44,19.44,19.2,19.21,619500.0,6.8216,6.8216,6.7373,6.7408,619500.0
2008-10-29 10:00:00,19.21,19.3,19.12,19.24,651800.0,6.7408,6.7724,6.7093,6.7514,651800.0
2008-10-29 10:10:00,19.24,19.36,19.22,19.3,599200.0,6.7514,6.7935,6.7444,6.7724,599200.0
2008-10-29 10:20:00,19.3,19.33,19.2,19.24,619200.0,6.7724,6.783,6.7373,6.7514,619200.0
2008-10-29 10:30:00,19.23,19.25,19.13,19.14,395200.0,6.7479,6.7549,6.7128,6.7163,395200.0
2008-10-29 10:40:00,19.14,19.19,19.13,19.16,366500.0,6.7163,6.7338,6.7128,6.7233,366500.0
2008-10-29 10:50:00,19.15,19.26,19.15,19.23,521200.0,6.7198,6.7584,6.7198,6.7479,521200.0
2008-10-29 11:00:00,19.23,19.27,19.22,19.25,635800.0,6.7479,6.7619,6.7444,6.7549,635800.0
2008-10-29 11:10:00,19.25,19.26,19.16,19.25,908700.0,6.7549,6.7584,6.7233,6.7549,908700.0
2008-10-29 11:20:00,19.25,19.3,19.24,19.26,416300.0,6.7549,6.7724,6.7514,6.7584,416300.0
2008-10-29 11:30:00,19.26,19.31,19.22,19.29,404700.0,6.7584,6.7759,6.7444,6.7689,404700.0
2008-10-29 11:40:00,19.29,19.31,19.22,19.26,205400.0,6.7689,6.7759,6.7444,6.7584,205400.0
2008-10-29 11:50:00,19.25,19.37,19.25,19.32,292500.0,6.7549,6.797,6.7549,6.7794,292500.0
2008-10-29 12:00:00,19.31,19.35,19.27,19.29,168100.0,6.7759,6.79,6.7619,6.7689,168100.0
2008-10-29 12:10:00,19.29,19.29,19.22,19.23,283800.0,6.7689,6.7689,6.7444,6.7479,283800.0
2008-10-29 12:20:00,19.23,19.42,19.23,19.38,259300.0,6.7479,6.8145,6.7479,6.8005,259300.0
2008-10-29 12:30:00,19.38,19.49,19.36,19.42,286400.0,6.8005,6.8391,6.7935,6.8145,286400.0
2008-10-29 12:40:00,19.42,19.43,19.32,19.39,204000.0,6.8145,6.818,6.7794,6.804,204000.0
2008-10-29 12:50:00,19.38,19.48,19.38,19.46,315700.0,6.8005,6.8356,6.8005,6.8286,315700.0
2008-10-29 13:00:00,19.46,19.5,19.44,19.5,278200.0,6.8286,6.8426,6.8216,6.8426,278200.0
2008-10-29 13:10:00,19.49,19.57,19.47,19.51,546300.0,6.8391,6.8672,6.8321,6.8461,546300.0
2008-10-29 13:20:00,19.51,19.63,19.49,19.52,419800.0,6.8461,6.8882,6.8391,6.8496,419800.0
2008-10-29 13:30:00,19.52,19.75,19.51,19.72,506100.0,6.8496,6.9303,6.8461,6.9198,506100.0
2008-10-29 13:40:00,19.72,19.8,19.7,19.78,462800.0,6.9198,6.9479,6.9128,6.9409,462800.0
2008-10-29 13:50:00,19.78,19.92,19.77,19.8,752200.0,6.9409,6.99,6.9373,6.9479,752200.0
2008-10-29 14:00:00,19.79,19.81,19.53,19.53,368200.0,6.9444,6.9514,6.8531,6.8531,368200.0
2008-10-29 14:10:00,19.53,19.64,19.33,19.49,425200.0,6.8531,6.8917,6.783,6.8391,425200.0
2008-10-29 14:20:00,19.48,19.54,19.3,19.39,698900.0,6.8356,6.8566,6.7724,6.804,698900.0
2008-10-29 14:30:00,19.38,19.39,19.25,19.31,637400.0,6.8005,6.804,6.7549,6.7759,637400.0
2008-10-29 14:40:00,19.31,19.36,19.26,19.3,830800.0,6.7759,6.7935,6.7584,6.7724,830800.0
2008-10-29 14:50:00,19.3,19.34,19.2,19.29,466400.0,6.7724,6.7865,6.7373,6.7689,466400.0
2008-10-29 15:00:00,19.28,19.32,19.24,19.29,474400.0,6.7654,6.7794,6.7514,6.7689,474400.0
2008-10-29 15:10:00,19.28,19.62,19.25,19.62,870600.0,6.7654,6.8847,6.7549,6.8847,870600.0
2008-10-29 15:20:00,19.61,19.78,19.61,19.77,992800.0,6.8812,6.9409,6.8812,6.9373,992800.0
2008-10-29 15:30:00,19.75,19.9,19.64,19.72,1280000.0,6.9303,6.983,6.8917,6.9198,1280000.0
2008-10-29 15:40:00,19.72,19.97,19.71,19.94,1350900.0,6.9198,7.0075,6.9163,6.997,1350900.0
2008-10-29 15:50:00,19.93,19.94,19.07,19.14,2479700.0,6.9935,6.997,6.6917,6.7163,2479700.0
2008-10-30 09:30:00,19.75,19.9,19.47,19.52,600900.0,6.9303,6.983,6.8321,6.8496,600900.0
2008-10-30 09:40:00,19.51,19.52,19.28,19.41,710600.0,6.8461,6.8496,6.7654,6.811,710600.0
2008-10-30 09:50:00,19.42,19.47,19.32,19.37,613300.0,6.8145,6.8321,6.7794,6.797,613300.0
2008-10-30 10:00:00,19.37,19.39,19.27,19.36,500400.0,6.797,6.804,6.7619,6.7935,500400.0
2008-10-30 10:10:00,19.36,19.42,19.27,19.27,409300.0,6.7935,6.8145,6.7619,6.7619,409300.0
2008-10-30 10:20:00,19.28,19.35,19.19,19.19,359300.0,6.7654,6.79,6.7338,6.7338,359300.0
2008-10-30 10:30:00,19.2,19.28,19.18,19.27,528400.0,6.7373,6.7654,6.7303,6.7619,528400.0
2008-10-30 10:40:00,19.27,19.28,19.02,19.09,919800.0,6.7619,6.7654,6.6742,6.6987,919800.0
2008-10-30 10:50:00,19.09,19.2,19.07,19.16,344500.0,6.6987,6.7373,6.6917,6.7233,344500.0
2008-10-30 11:00:00,19.15,19.24,19.15,19.21,314100.0,6.7198,6.7514,6.7198,6.7408,314100.0
2008-10-30 11:10:00,19.22,19.28,19.14,19.17,315700.0,6.7444,6.7654,6.7163,6.7268,315700.0
2008-10-30 11:20:00,19.17,19.19,19.03,19.03,354200.0,6.7268,6.7338,6.6777,6.6777,354200.0
2008-10-30 11:30:00,19.03,19.1,19.0,19.08,416600.0,6.6777,6.7022,6.6672,6.6952,416600.0
2008-10-30 11:40:00,19.08,19.12,19.0,19.03,405800.0,6.6952,6.7093,6.6672,6.6777,405800.0
2008-10-30 11:50:00,19.03,19.04,18.9,18.9,626700.0,6.6777,6.6812,6.6321,6.6321,626700.0
2008-10-30 12:00:00,18.91,19.0,18.9,18.97,361200.0,6.6356,6.6672,6.6321,6.6566,361200.0
2008-10-30 12:10:00,18.96,19.01,18.88,18.92,624400.0,6.6531,6.6707,6.625,6.6391,624400.0
2008-10-30 12:20:00,18.91,18.92,18.8,18.81,539700.0,6.6356,6.6391,6.597,6.6005,539700.0
2008-10-30 12:30:00,18.82,18.97,18.82,18.9,471300.0,6.604,6.6566,6.604,6.6321,471300.0
2008-10-30 12:40:00,18.9,18.98,18.89,18.96,521500.0,6.6321,6.6601,6.6286,6.6531,521500.0
2008-10-30 12:50:00,18.96,18.98,18.85,18.88,325400.0,6.6531,6.6601,6.6145,6.625,325400.0
2008-10-30 13:00:00,18.89,18.99,18.86,18.99,504100.0,6.6286,6.6636,6.618,6.6636,504100.0
2008-10-30 13:10:00,18.99,19.05,18.92,18.93,585900.0,6.6636,6.6847,6.6391,6.6426,585900.0
2008-10-30 13:20:00,18.93,18.94,18.75,18.76,496700.0,6.6426,6.6461,6.5794,6.5829,496700.0
2008-10-30 13:30:00,18.77,18.81,18.76,18.8,359800.0,6.5864,6.6005,6.5829,6.597,359800.0
2008-10-30 13:40:00,18.8,18.83,18.76,18.79,378900.0,6.597,6.6075,6.5829,6.5935,378900.0
2008-10-30 13:50:00,18.79,18.96,18.78,18.9,402000.0,6.5935,6.6531,6.59,6.6321,402000.0
2008-10-30 14:00:00,18.89,18.94,18.82,18.92,500500.0,6.6286,6.6461,6.604,6.6391,500500.0
2008-10-30 14:10:00,18.92,18.95,18.83,18.87,520500.0,6.6391,6.6496,6.6075,6.6215,520500.0
2008-10-30 14:20:00,18.87,18.94,18.86,18.89,810600.0,6.6215,6.6461,6.618,6.6286,810600.0
2008-10-30 14:30:00,18.89,18.93,18.86,18.91,699500.0,6.6286,6.6426,6.618,6.6356,699500.0
2008-10-30 14:40:00,18.91,18.92,18.85,18.89,517400.0,6.6356,6.6391,6.6145,6.6286,517400.0
2008-10-30 14:50:00,18.9,18.91,18.85,18.88,657200.0,6.6321,6.6356,6.6145,6.625,657200.0
2008-10-30 15:00:00,18.88,19.01,18.87,18.95,861800.0,6.625,6.6707,6.6215,6.6496,861800.0
2008-10-30 15:10:00,18.95,18.96,18.76,18.8,805400.0,6.6496,6.6531,6.5829,6.597,805400.0
2008-10-30 15:20:00,18.8,18.92,18.74,18.86,672000.0,6.597,6.6391,6.5759,6.618,672000.0
2008-10-30 15:30:00,18.86,18.94,18.76,18.9,761300.0,6.618,6.6461,6.5829,6.6321,761300.0
2008-10-30 15:40:00,18.9,19.04,18.86,19.01,1295400.0,6.6321,6.6812,6.618,6.6707,1295400.0
2008-10-30 15:50:00,19.01,19.3,18.87,19.2,1525100.0,6.6707,6.7724,6.6215,6.7373,1525100.0
2008-10-31 09:30:00,19.14,19.35,19.0,19.16,483300.0,6.7163,6.79,6.6672,6.7233,483300.0
2008-10-31 09:40:00,19.17,19.22,19.03,19.09,415900.0,6.7268,6.7444,6.6777,6.6987,415900.0
2008-10-31 09:50:00,19.08,19.18,19.02,19.13,310700.0,6.6952,6.7303,6.6742,6.7128,310700.0
2008-10-31 10:00:00,19.14,19.24,19.1,19.18,449200.0,6.7163,6.7514,6.7022,6.7303,449200.0
2008-10-31 10:10:00,19.18,19.34,19.13,19.33,326700.0,6.7303,6.7865,6.7128,6.783,326700.0
2008-10-31 10:20:00,19.34,19.36,19.22,19.31,306400.0,6.7865,6.7935,6.7444,6.7759,306400.0
2008-10-31 10:30:00,19.3,19.38,19.26,19.3,358500.0,6.7724,6.8005,6.7584,6.7724,358500.0
2008-10-31 10:40:00,19.3,19.31,19.15,19.18,283600.0,6.7724,6.7759,6.7198,6.7303,283600.0
2008-10-31 10:50:00,19.18,19.23,19.13,19.22,196500.0,6.7303,6.7479,6.7128,6.7444,196500.0
2008-10-31 11:00:00,19.22,19.3,19.18,19.27,250700.0,6.7444,6.7724,6.7303,6.7619,250700.0
2008-10-31 11:10:00,19.26,19.44,19.23,19.42,310700.0,6.7584,6.8216,6.7479,6.8145,310700.0
2008-10-31 11:20:00,19.43,19.49,19.39,19.46,240700.0,6.818,6.8391,6.804,6.8286,240700.0
2008-10-31 11:30:00,19.46,19.49,19.45,19.48,288200.0,6.8286,6.8391,6.8251,6.8356,288200.0
2008-10-31 11:40:00,19.47,19.5,19.42,19.44,298700.0,6.8321,6.8426,6.8145,6.8216,298700.0
2008-10-31 11:50:00,19.45,19.53,19.42,19.44,248600.0,6.8251,6.8531,6.8145,6.8216,248600.0
2008-10-31 12:00:00,19.44,19.47,19.42,19.46,173600.0,6.8216,6.8321,6.8145,6.8286,173600.0
2008-10-31 12:10:00,19.47,19.49,19.39,19.43,249800.0,6.8321,6.8391,6.804,6.818,249800.0
2008-10-31 12:20:00,19.43,19.48,19.38,19.41,261400.0,6.818,6.8356,6.8005,6.811,261400.0
2008-10-31 12:30:00,19.41,19.47,19.37,19.38,327300.0,6.811,6.8321,6.797,6.8005,327300.0
2008-10-31 12:40:00,19.38,19.49,19.37,19.49,217500.0,6.8005,6.8391,6.797,6.8391,217500.0
2008-10-31 12:50:00,19.49,19.5,19.47,19.48,240000.0,6.8391,6.8426,6.8321,6.8356,240000.0
2008-10-31 13:00:00,19.47,19.55,19.47,19.48,292900.0,6.8321,6.8602,6.8321,6.8356,292900.0
2008-10-31 13:10:00,19.48,19.52,19.44,19.51,248400.0,6.8356,6.8496,6.8216,6.8461,248400.0
2008-10-31 13:20:00,19.51,19.68,19.48,19.65,399300.0,6.8461,6.9058,6.8356,6.8952,399300.0
2008-10-31 13:30:00,19.65,19.69,19.63,19.64,336500.0,6.8952,6.9093,6.8882,6.8917,336500.0
2008-10-31 13:40:00,19.64,19.64,19.49,19.5,339900.0,6.8917,6.8917,6.8391,6.8426,339900.0
2008-10-31 13:50:00,19.5,19.56,19.46,19.51,356700.0,6.8426,6.8637,6.8286,6.8461,356700.0
2008-10-31 14:00:00,19.52,19.56,19.47,19.55,383000.0,6.8496,6.8637,6.8321,6.8602,383000.0
2008-10-31 14:10:00,19.55,19.59,19.5,19.54,345100.0,6.8602,6.8742,6.8426,6.8566,345100.0
2008-10-31 14:20:00,19.54,19.57,19.48,19.5,299500.0,6.8566,6.8672,6.8356,6.8426,299500.0
2008-10-31 14:30:00,19.5,19.55,19.42,19.49,415300.0,6.8426,6.8602,6.8145,6.8391,415300.0
2008-10-31 14:40:00,19.5,19.51,19.39,19.44,247100.0,6.8426,6.8461,6.804,6.8216,247100.0
2008-10-31 14:50:00,19.44,19.52,19.43,19.49,302400.0,6.8216,6.8496,6.818,6.8391,302400.0
2008-10-31 15:00:00,19.5,19.52,19.37,19.5,464800.0,6.8426,6.8496,6.797,6.8426,464800.0
2008-10-31 15:10:00,19.5,19.54,19.4,19.4,437200.0,6.8426,6.8566,6.8075,6.8075,437200.0
2008-10-31 15:20:00,19.4,19.43,19.22,19.26,532400.0,6.8075,6.818,6.7444,6.7584,532400.0
2008-10-31 15:30:00,19.26,19.39,19.22,19.39,510300.0,6.7584,6.804,6.7444,6.804,510300.0
2008-10-31 15:40:00,19.39,19.39,19.02,19.12,904100.0,6.804,6.804,6.6742,6.7093,904100.0
2008-10-31 15:50:00,19.13,19.25,19.05,19.19,1420500.0,6.7128,6.7549,6.6847,6.7338,1420500.0
2008-11-03 09:30:00,19.39,19.39,19.09,19.16,569200.0,6.804,6.804,6.6987,6.7233,569200.0
2008-11-03 09:40:00,19.16,19.19,19.12,19.16,371800.0,6.7233,6.7338,6.7093,6.7233,371800.0
2008-11-03 09:50:00,19.16,19.17,19.01,19.02,304000.0,6.7233,6.7268,6.6707,6.6742,304000.0
2008-11-03 10:00:00,19.03,19.08,19.0,19.01,384600.0,6.6777,6.6952,6.6672,6.6707,384600.0
2008-11-03 10:10:00,19.01,19.02,18.94,19.0,443200.0,6.6707,6.6742,6.6461,6.6672,443200.0
2008-11-03 10:20:00,19.0,19.06,18.98,19.0,299800.0,6.6672,6.6882,6.6601,6.6672,299800.0
2008-11-03 10:30:00,19.0,19.04,18.97,19.02,240200.0,6.6672,6.6812,6.6566,6.6742,240200.0
2008-11-03 10:40:00,19.03,19.06,18.98,19.05,256300.0,6.6777,6.6882,6.6601,6.6847,256300.0
2008-11-03 10:50:00,19.05,19.14,19.05,19.1,238000.0,6.6847,6.7163,6.6847,6.7022,238000.0
2008-11-03 11:00:00,19.1,19.14,19.08,19.12,269600.0,6.7022,6.7163,6.6952,6.7093,269600.0
2008-11-03 11:10:00,19.13,19.13,19.04,19.04,203800.0,6.7128,6.7128,6.6812,6.6812,203800.0
2008-11-03 11:20:00,19.05,19.08,19.04,19.06,241300.0,6.6847,6.6952,6.6812,6.6882,241300.0
2008-11-03 11:30:00,19.06,19.1,19.05,19.06,184300.0,6.6882,6.7022,6.6847,6.6882,184300.0
2008-11-03 11:40:00,19.07,19.1,19.06,19.09,146300.0,6.6917,6.7022,6.6882,6.6987,146300.0
2008-11-03 11:50:00,19.08,19.15,19.05,19.14,481500.0,6.6952,6.7198,6.6847,6.7163,481500.0
2008-11-03 12:00:00,19.14,19.16,19.12,19.14,231300.0,6.7163,6.7233,6.7093,6.7163,231300.0
2008-11-03 12:10:00,19.14,19.15,19.12,19.13,152100.0,6.7163,6.7198,6.7093,6.7128,152100.0
2008-11-03 12:20:00,19.13,19.16,19.1,19.16,148900.0,6.7128,6.7233,6.7022,6.7233,148900.0
2008-11-03 12:30:00,19.15,19.18,19.14,19.14,91500.0,6.7198,6.7303,6.7163,6.7163,91500.0
2008-11-03 12:40:00,19.14,19.15,19.11,19.11,98400.0,6.7163,6.7198,6.7058,6.7058,98400.0
2008-11-03 12:50:00,19.12,19.14,19.07,19.07,232400.0,6.7093,6.7163,6.6917,6.6917,232400.0
2008-11-03 13:00:00,19.07,19.15,19.06,19.14,191100.0,6.6917,6.7198,6.6882,6.7163,191100.0
2008-11-03 13:10:00,19.15,19.16,19.13,19.14,129700.0,6.7198,6.7233,6.7128,6.7163,129700.0
2008-11-03 13:20:00,19.14,19.17,19.13,19.14,163600.0,6.7163,6.7268,6.7128,6.7163,163600.0
2008-11-03 13:30:00,19.15,19.18,19.14,19.16,200000.0,6.7198,6.7303,6.7163,6.7233,200000.0
2008-11-03 13:40:00,19.16,19.19,19.14,19.17,227000.0,6.7233,6.7338,6.7163,6.7268,227000.0
2008-11-03 13:50:00,19.16,19.17,19.09,19.1,176000.0,6.7233,6.7268,6.6987,6.7022,176000.0
2008-11-03 14:00:00,19.09,19.1,19.05,19.06,228200.0,6.6987,6.7022,6.6847,6.6882,228200.0
2008-11-03 14:10:00,19.06,19.09,19.05,19.06,214100.0,6.6882,6.6987,6.6847,6.6882,214100.0
2008-11-03 14:20:00,19.06,19.09,19.05,19.07,199200.0,6.6882,6.6987,6.6847,6.6917,199200.0
2008-11-03 14:30:00,19.07,19.09,19.05,19.07,119400.0,6.6917,6.6987,6.6847,6.6917,119400.0
2008-11-03 14:40:00,19.07,19.09,19.06,19.06,254500.0,6.6917,6.6987,6.6882,6.6882,254500.0
2008-11-03 14:50:00,19.06,19.07,19.01,19.01,212200.0,6.6882,6.6917,6.6707,6.6707,212200.0
2008-11-03 15:00:00,19.01,19.03,19.0,19.03,272900.0,6.6707,6.6777,6.6672,6.6777,272900.0
2008-11-03 15:10:00,19.03,19.06,19.0,19.04,285700.0,6.6777,6.6882,6.6672,6.6812,285700.0
2008-11-03 15:20:00,19.03,19.04,19.0,19.02,222900.0,6.6777,6.6812,6.6672,6.6742,222900.0
2008-11-03 15:30:00,19.03,19.11,19.0,19.11,560700.0,6.6777,6.7058,6.6672,6.7058,560700.0
2008-11-03 15:40:00,19.11,19.19,19.11,19.18,657000.0,6.7058,6.7338,6.7058,6.7303,657000.0
2008-11-03 15:50:00,19.19,19.19,19.05,19.12,911700.0,6.7338,6.7338,6.6847,6.7093,911700.0
2008-11-04 09:30:00,19.42,19.51,19.33,19.5,740400.0,6.8145,6.8461,6.783,6.8426,740400.0
2008-11-04 09:40:00,19.49,19.5,19.31,19.4,429400.0,6.8391,6.8426,6.7759,6.8075,429400.0
2008-11-04 09:50:00,19.39,19.4,19.31,19.32,275100.0,6.804,6.8075,6.7759,6.7794,275100.0
2008-11-04 10:00:00,19.32,19.37,19.25,19.32,567300.0,6.7794,6.797,6.7549,6.7794,567300.0
2008-11-04 10:10:00,19.33,19.41,19.27,19.39,277200.0,6.783,6.811,6.7619,6.804,277200.0
2008-11-04 10:20:00,19.38,19.5,19.34,19.49,485700.0,6.8005,6.8426,6.7865,6.8391,485700.0
2008-11-04 10:30:00,19.48,19.59,19.48,19.56,503800.0,6.8356,6.8742,6.8356,6.8637,503800.0
2008-11-04 10:40:00,19.56,19.58,19.48,19.54,450000.0,6.8637,6.8707,6.8356,6.8566,450000.0
2008-11-04 10:50:00,19.54,19.55,19.5,19.53,268600.0,6.8566,6.8602,6.8426,6.8531,268600.0
2008-11-04 11:00:00,19.54,19.56,19.49,19.5,362700.0,6.8566,6.8637,6.8391,6.8426,362700.0
2008-11-04 11:10:00,19.5,19.51,19.48,19.5,304500.0,6.8426,6.8461,6.8356,6.8426,304500.0
2008-11-04 11:20:00,19.5,19.51,19.45,19.49,415700.0,6.8426,6.8461,6.8251,6.8391,415700.0
2008-11-04 11:30:00,19.49,19.52,19.36,19.39,665000.0,6.8391,6.8496,6.7935,6.804,665000.0
2008-11-04 11:40:00,19.39,19.4,19.36,19.38,181700.0,6.804,6.8075,6.7935,6.8005,181700.0
2008-11-04 11:50:00,19.38,19.45,19.37,19.42,200300.0,6.8005,6.8251,6.797,6.8145,200300.0
2008-11-04 12:00:00,19.43,19.44,19.32,19.38,253000.0,6.818,6.8216,6.7794,6.8005,253000.0
2008-11-04 12:10:00,19.37,19.45,19.33,19.33,487600.0,6.797,6.8251,6.783,6.783,487600.0
2008-11-04 12:20:00,19.33,19.35,19.28,19.3,596000.0,6.783,6.79,6.7654,6.7724,596000.0
2008-11-04 12:30:00,19.3,19.3,19.18,19.23,329500.0,6.7724,6.7724,6.7303,6.7479,329500.0
2008-11-04 12:40:00,19.23,19.25,19.09,19.11,454300.0,6.7479,6.7549,6.6987,6.7058,454300.0
2008-11-04 12:50:00,19.11,19.23,19.1,19.17,396400.0,6.7058,6.7479,6.7022,6.7268,396400.0
2008-11-04 13:00:00,19.16,19.26,19.16,19.26,224100.0,6.7233,6.7584,6.7233,6.7584,224100.0
2008-11-04 13:10:00,19.26,19.37,19.21,19.37,254600.0,6.7584,6.797,6.7408,6.797,254600.0
2008-11-04 13:20:00,19.37,19.38,19.3,19.36,271300.0,6.797,6.8005,6.7724,6.7935,271300.0
2008-11-04 13:30:00,19.36,19.37,19.3,19.36,137900.0,6.7935,6.797,6.7724,6.7935,137900.0
2008-11-04 13:40:00,19.36,19.43,19.34,19.42,286600.0,6.7935,6.818,6.7865,6.8145,286600.0
2008-11-04 13:50:00,19.42,19.43,19.32,19.33,160700.0,6.8145,6.818,6.7794,6.783,160700.0
2008-11-04 14:00:00,19.33,19.42,19.18,19.19,436400.0,6.783,6.8145,6.7303,6.7338,436400.0
2008-11-04 14:10:00,19.19,19.24,19.17,19.22,355300.0,6.7338,6.7514,6.7268,6.7444,355300.0
2008-11-04 14:20:00,19.22,19.25,19.17,19.19,294500.0,6.7444,6.7549,6.7268,6.7338,294500.0
2008-11-04 14:30:00,19.19,19.2,19.12,19.14,309900.0,6.7338,6.7373,6.7093,6.7163,309900.0
2008-11-04 14:40:00,19.15,19.19,19.12,19.12,233400.0,6.7198,6.7338,6.7093,6.7093,233400.0
2008-11-04 14:50:00,19.12,19.13,19.05,19.13,262400.0,6.7093,6.7128,6.6847,6.7128,262400.0
2008-11-04 15:00:00,19.13,19.14,19.07,19.11,353700.0,6.7128,6.7163,6.6917,6.7058,353700.0
2008-11-04 15:10:00,19.11,19.19,19.07,19.18,274800.0,6.7058,6.7338,6.6917,6.7303,274800.0
2008-11-04 15:20:00,19.18,19.19,19.01,19.01,700600.0,6.7303,6.7338,6.6707,6.6707,700600.0
2008-11-04 15:30:00,19.01,19.13,19.01,19.12,672100.0,6.6707,6.7128,6.6707,6.7093,672100.0
2008-11-04 15:40:00,19.12,19.17,19.02,19.03,1092100.0,6.7093,6.7268,6.6742,6.6777,1092100.0
2008-11-04 15:50:00,19.03,19.15,19.0,19.12,1412800.0,6.6777,6.7198,6.6672,6.7093,1412800.0
2008-11-05 09:30:00,18.9,19.0,18.8,18.99,646200.0,6.6321,6.6672,6.597,6.6636,646200.0
2008-11-05 09:40:00,18.99,19.08,18.93,19.07,600900.0,6.6636,6.6952,6.6426,6.6917,600900.0
2008-11-05 09:50:00,19.07,19.14,19.02,19.05,474200.0,6.6917,6.7163,6.6742,6.6847,474200.0
2008-11-05 10:00:00,19.04,19.16,19.02,19.11,434400.0,6.6812,6.7233,6.6742,6.7058,434400.0
2008-11-05 10:10:00,19.11,19.14,19.05,19.12,304200.0,6.7058,6.7163,6.6847,6.7093,304200.0
2008-11-05 10:20:00,19.11,19.18,19.04,19.09,813100.0,6.7058,6.7303,6.6812,6.6987,813100.0
2008-11-05 10:30:00,19.09,19.14,19.06,19.09,650300.0,6.6987,6.7163,6.6882,6.6987,650300.0
2008-11-05 10:40:00,19.09,19.11,18.96,19.0,511100.0,6.6987,6.7058,6.6531,6.6672,511100.0
2008-11-05 10:50:00,19.0,19.02,18.97,19.0,287500.0,6.6672,6.6742,6.6566,6.6672,287500.0
2008-11-05 11:00:00,19.0,19.03,18.97,18.99,350400.0,6.6672,6.6777,6.6566,6.6636,350400.0
2008-11-05 11:10:00,18.99,19.05,18.96,18.99,208200.0,6.6636,6.6847,6.6531,6.6636,208200.0
2008-11-05 11:20:00,18.98,18.99,18.9,18.92,278000.0,6.6601,6.6636,6.6321,6.6391,278000.0
2008-11-05 11:30:00,18.92,18.92,18.84,18.86,361600.0,6.6391,6.6391,6.611,6.618,361600.0
2008-11-05 11:40:00,18.86,18.87,18.78,18.84,531200.0,6.618,6.6215,6.59,6.611,531200.0
2008-11-05 11:50:00,18.84,18.84,18.75,18.78,308900.0,6.611,6.611,6.5794,6.59,308900.0
2008-11-05 12:00:00,18.78,18.81,18.73,18.74,328400.0,6.59,6.6005,6.5724,6.5759,328400.0
2008-11-05 12:10:00,18.73,18.74,18.58,18.62,494600.0,6.5724,6.5759,6.5198,6.5338,494600.0
2008-11-05 12:20:00,18.63,18.7,18.52,18.55,359600.0,6.5373,6.5619,6.4987,6.5092,359600.0
2008-11-05 12:30:00,18.54,18.55,18.45,18.46,646500.0,6.5057,6.5092,6.4742,6.4777,646500.0
2008-11-05 12:40:00,18.46,18.52,18.43,18.51,270400.0,6.4777,6.4987,6.4671,6.4952,270400.0
2008-11-05 12:50:00,18.51,18.53,18.47,18.52,277800.0,6.4952,6.5022,6.4812,6.4987,277800.0
2008-11-05 13:00:00,18.53,18.57,18.5,18.51,321900.0,6.5022,6.5163,6.4917,6.4952,321900.0
2008-11-05 13:10:00,18.52,18.52,18.5,18.5,273100.0,6.4987,6.4987,6.4917,6.4917,273100.0
2008-11-05 13:20:00,18.51,18.51,18.42,18.45,386100.0,6.4952,6.4952,6.4636,6.4742,386100.0
2008-11-05 13:30:00,18.45,18.5,18.37,18.49,535700.0,6.4742,6.4917,6.4461,6.4882,535700.0
2008-11-05 13:40:00,18.49,18.5,18.42,18.46,378500.0,6.4882,6.4917,6.4636,6.4777,378500.0
2008-11-05 13:50:00,18.45,18.5,18.43,18.46,327400.0,6.4742,6.4917,6.4671,6.4777,327400.0
2008-11-05 14:00:00,18.46,18.5,18.26,18.3,898700.0,6.4777,6.4917,6.4075,6.4215,898700.0
2008-11-05 14:10:00,18.3,18.31,18.25,18.3,454300.0,6.4215,6.425,6.404,6.4215,454300.0
2008-11-05 14:20:00,18.3,18.35,18.26,18.35,300800.0,6.4215,6.4391,6.4075,6.4391,300800.0
2008-11-05 14:30:00,18.34,18.4,18.33,18.37,421100.0,6.4356,6.4566,6.432,6.4461,421100.0
2008-11-05 14:40:00,18.37,18.38,18.34,18.36,282800.0,6.4461,6.4496,6.4356,6.4426,282800.0
2008-11-05 14:50:00,18.36,18.46,18.31,18.44,371900.0,6.4426,6.4777,6.425,6.4706,371900.0
2008-11-05 15:00:00,18.43,18.5,18.43,18.44,434800.0,6.4671,6.4917,6.4671,6.4706,434800.0
2008-11-05 15:10:00,18.43,18.45,18.34,18.35,504900.0,6.4671,6.4742,6.4356,6.4391,504900.0
2008-11-05 15:20:00,18.35,18.36,18.28,18.29,451700.0,6.4391,6.4426,6.4145,6.418,451700.0
2008-11-05 15:30:00,18.29,18.32,18.21,18.22,876600.0,6.418,6.4285,6.3899,6.3934,876600.0
2008-11-05 15:40:00,18.23,18.38,18.21,18.31,839800.0,6.397,6.4496,6.3899,6.425,839800.0
2008-11-05 15:50:00,18.32,18.32,18.2,18.24,1161900.0,6.4285,6.4285,6.3864,6.4005,1161900.0
2008-11-06 09:30:00,18.36,18.36,18.14,18.22,678000.0,6.4426,6.4426,6.3654,6.3934,678000.0
2008-11-06 09:40:00,18.22,18.29,18.16,18.18,374100.0,6.3934,6.418,6.3724,6.3794,374100.0
2008-11-06 09:50:00,18.17,18.21,18.1,18.21,397500.0,6.3759,6.3899,6.3513,6.3899,397500.0
2008-11-06 10:00:00,18.22,18.27,18.12,18.27,503700.0,6.3934,6.411,6.3584,6.411,503700.0
2008-11-06 10:10:00,18.27,18.28,18.14,18.28,410100.0,6.411,6.4145,6.3654,6.4145,410100.0
2008-11-06 10:20:00,18.28,18.34,18.17,18.2,308000.0,6.4145,6.4356,6.3759,6.3864,308000.0
2008-11-06 10:30:00,18.2,18.28,18.15,18.26,410500.0,6.3864,6.4145,6.3689,6.4075,410500.0
2008-11-06 10:40:00,18.24,18.24,18.08,18.09,1158100.0,6.4005,6.4005,6.3443,6.3478,1158100.0
2008-11-06 10:50:00,18.09,18.13,18.01,18.03,468900.0,6.3478,6.3619,6.3198,6.3268,468900.0
2008-11-06 11:00:00,18.02,18.12,18.0,18.06,467600.0,6.3233,6.3584,6.3163,6.3373,467600.0
2008-11-06 11:10:00,18.06,18.06,18.0,18.01,353000.0,6.3373,6.3373,6.3163,6.3198,353000.0
2008-11-06 11:20:00,18.0,18.08,18.0,18.07,386000.0,6.3163,6.3443,6.3163,6.3408,386000.0
2008-11-06 11:30:00,18.06,18.08,18.0,18.06,447100.0,6.3373,6.3443,6.3163,6.3373,447100.0
2008-11-06 11:40:00,18.06,18.13,18.02,18.07,209000.0,6.3373,6.3619,6.3233,6.3408,209000.0
2008-11-06 11:50:00,18.07,18.11,18.01,18.06,224600.0,6.3408,6.3549,6.3198,6.3373,224600.0
2008-11-06 12:00:00,18.06,18.11,18.0,18.01,333300.0,6.3373,6.3549,6.3163,6.3198,333300.0
2008-11-06 12:10:00,18.01,18.03,18.0,18.02,269600.0,6.3198,6.3268,6.3163,6.3233,269600.0
2008-11-06 12:20:00,18.02,18.03,17.98,17.99,658300.0,6.3233,6.3268,6.3092,6.3127,658300.0
2008-11-06 12:30:00,17.98,17.99,17.91,17.94,311100.0,6.3092,6.3127,6.2847,6.2952,311100.0
2008-11-06 12:40:00,17.94,17.99,17.91,17.94,299000.0,6.2952,6.3127,6.2847,6.2952,299000.0
2008-11-06 12:50:00,17.94,17.96,17.9,17.95,468300.0,6.2952,6.3022,6.2812,6.2987,468300.0
2008-11-06 13:00:00,17.94,17.96,17.83,17.86,391300.0,6.2952,6.3022,6.2566,6.2671,391300.0
2008-11-06 13:10:00,17.86,17.87,17.76,17.77,564600.0,6.2671,6.2706,6.232,6.2355,564600.0
2008-11-06 13:20:00,17.77,17.86,17.76,17.81,339900.0,6.2355,6.2671,6.232,6.2496,339900.0
2008-11-06 13:30:00,17.81,17.82,17.63,17.7,566700.0,6.2496,6.2531,6.1864,6.211,566700.0
2008-11-06 13:40:00,17.7,17.7,17.58,17.59,467400.0,6.211,6.211,6.1689,6.1724,467400.0
2008-11-06 13:50:00,17.59,17.65,17.52,17.62,570600.0,6.1724,6.1934,6.1478,6.1829,570600.0
2008-11-06 14:00:00,17.61,17.94,17.59,17.73,561000.0,6.1794,6.2952,6.1724,6.2215,561000.0
2008-11-06 14:10:00,17.73,17.81,17.71,17.8,473000.0,6.2215,6.2496,6.2145,6.2461,473000.0
2008-11-06 14:20:00,17.79,17.82,17.74,17.79,339200.0,6.2426,6.2531,6.225,6.2426,339200.0
2008-11-06 14:30:00,17.79,18.0,17.78,17.99,571600.0,6.2426,6.3163,6.2391,6.3127,571600.0
2008-11-06 14:40:00,17.99,18.06,17.91,18.0,474900.0,6.3127,6.3373,6.2847,6.3163,474900.0
2008-11-06 14:50:00,18.0,18.04,17.88,17.99,693100.0,6.3163,6.3303,6.2741,6.3127,693100.0
2008-11-06 15:00:00,18.0,18.03,17.77,17.78,502500.0,6.3163,6.3268,6.2355,6.2391,502500.0
2008-11-06 15:10:00,17.79,17.85,17.76,17.84,386100.0,6.2426,6.2636,6.232,6.2601,386100.0
2008-11-06 15:20:00,17.85,17.86,17.67,17.71,684200.0,6.2636,6.2671,6.2005,6.2145,684200.0
2008-11-06 15:30:00,17.71,17.75,17.61,17.63,673200.0,6.2145,6.2285,6.1794,6.1864,673200.0
2008-11-06 15:40:00,17.63,17.74,17.51,17.52,1644500.0,6.1864,6.225,6.1443,6.1478,1644500.0
2008-11-06 15:50:00,17.52,17.71,17.47,17.65,2219300.0,6.1478,6.2145,6.1303,6.1934,2219300.0
2008-11-07 09:30:00,17.8,18.1,17.8,18.01,583500.0,6.2461,6.3513,6.2461,6.3198,583500.0
2008-11-07 09:40:00,18.0,18.05,17.9,18.04,333200.0,6.3163,6.3338,6.2812,6.3303,333200.0
2008-11-07 09:50:00,18.04,18.07,17.95,17.96,420300.0,6.3303,6.3408,6.2987,6.3022,420300.0
2008-11-07 10:00:00,17.95,18.1,17.92,18.03,559000.0,6.2987,6.3513,6.2882,6.3268,559000.0
2008-11-07 10:10:00,18.04,18.09,18.0,18.06,431800.0,6.3303,6.3478,6.3163,6.3373,431800.0
2008-11-07 10:20:00,18.05,18.1,18.04,18.09,339900.0,6.3338,6.3513,6.3303,6.3478,339900.0
2008-11-07 10:30:00,18.08,18.11,18.04,18.09,335400.0,6.3443,6.3549,6.3303,6.3478,335400.0
2008-11-07 10:40:00,18.08,18.12,18.0,18.0,533200.0,6.3443,6.3584,6.3163,6.3163,533200.0
2008-11-07 10:50:00,18.0,18.02,17.92,17.95,388200.0,6.3163,6.3233,6.2882,6.2987,388200.0
2008-11-07 11:00:00,17.95,17.98,17.89,17.91,309400.0,6.2987,6.3092,6.2777,6.2847,309400.0
2008-11-07 11:10:00,17.92,17.97,17.87,17.92,331200.0,6.2882,6.3057,6.2706,6.2882,331200.0
2008-11-07 11:20:00,17.92,17.95,17.88,17.91,217700.0,6.2882,6.2987,6.2741,6.2847,217700.0
2008-11-07 11:30:00,17.91,17.96,17.86,17.95,303100.0,6.2847,6.3022,6.2671,6.2987,303100.0
2008-11-07 11:40:00,17.95,18.05,17.95,18.03,223300.0,6.2987,6.3338,6.2987,6.3268,223300.0
2008-11-07 11:50:00,18.03,18.03,17.96,17.99,249700.0,6.3268,6.3268,6.3022,6.3127,249700.0
2008-11-07 12:00:00,17.99,18.1,17.98,18.03,551800.0,6.3127,6.3513,6.3092,6.3268,551800.0
2008-11-07 12:10:00,18.04,18.07,17.92,17.93,236300.0,6.3303,6.3408,6.2882,6.2917,236300.0
2008-11-07 12:20:00,17.93,18.02,17.92,17.99,175900.0,6.2917,6.3233,6.2882,6.3127,175900.0
2008-11-07 12:30:00,17.99,18.01,17.93,17.93,175000.0,6.3127,6.3198,6.2917,6.2917,175000.0
2008-11-07 12:40:00,17.94,18.03,17.93,18.01,220800.0,6.2952,6.3268,6.2917,6.3198,220800.0
2008-11-07 12:50:00,18.0,18.03,17.97,18.0,205500.0,6.3163,6.3268,6.3057,6.3163,205500.0
2008-11-07 13:00:00,18.0,18.08,18.0,18.03,128900.0,6.3163,6.3443,6.3163,6.3268,128900.0
2008-11-07 13:10:00,18.04,18.05,17.99,18.02,141100.0,6.3303,6.3338,6.3127,6.3233,141100.0
2008-11-07 13:20:00,18.01,18.1,18.0,18.09,207800.0,6.3198,6.3513,6.3163,6.3478,207800.0
2008-11-07 13:30:00,18.1,18.13,18.01,18.03,204200.0,6.3513,6.3619,6.3198,6.3268,204200.0
2008-11-07 13:40:00,18.04,18.05,18.02,18.03,220600.0,6.3303,6.3338,6.3233,6.3268,220600.0
2008-11-07 13:50:00,18.04,18.07,18.03,18.07,173500.0,6.3303,6.3408,6.3268,6.3408,173500.0
2008-11-07 14:00:00,18.06,18.07,18.0,18.02,230800.0,6.3373,6.3408,6.3163,6.3233,230800.0
2008-11-07 14:10:00,18.01,18.05,18.01,18.03,144900.0,6.3198,6.3338,6.3198,6.3268,144900.0
2008-11-07 14:20:00,18.02,18.07,17.97,17.98,250100.0,6.3233,6.3408,6.3057,6.3092,250100.0
2008-11-07 14:30:00,17.99,18.17,17.99,18.17,219200.0,6.3127,6.3759,6.3127,6.3759,219200.0
2008-11-07 14:40:00,18.17,18.21,18.1,18.18,282900.0,6.3759,6.3899,6.3513,6.3794,282900.0
2008-11-07 14:50:00,18.17,18.21,17.96,17.96,364000.0,6.3759,6.3899,6.3022,6.3022,364000.0
2008-11-07 15:00:00,17.96,18.01,17.9,17.98,404600.0,6.3022,6.3198,6.2812,6.3092,404600.0
2008-11-07 15:10:00,17.97,18.03,17.95,17.97,260800.0,6.3057,6.3268,6.2987,6.3057,260800.0
2008-11-07 15:20:00,17.97,18.0,17.9,17.94,328700.0,6.3057,6.3163,6.2812,6.2952,328700.0
2008-11-07 15:30:00,17.94,17.98,17.91,17.93,471400.0,6.2952,6.3092,6.2847,6.2917,471400.0
2008-11-07 15:40:00,17.93,18.0,17.89,17.97,663600.0,6.2917,6.3163,6.2777,6.3057,663600.0
2008-11-07 15:50:00,17.98,18.01,17.9,17.98,961100.0,6.3092,6.3198,6.2812,6.3092,961100.0
2008-11-10 09:30:00,18.32,18.4,18.14,18.17,623800.0,6.4285,6.4566,6.3654,6.3759,623800.0
2008-11-10 09:40:00,18.16,18.35,18.13,18.23,474200.0,6.3724,6.4391,6.3619,6.397,474200.0
2008-11-10 09:50:00,18.23,18.26,18.2,18.24,296500.0,6.397,6.4075,6.3864,6.4005,296500.0
2008-11-10 10:00:00,18.25,18.29,18.2,18.22,333900.0,6.404,6.418,6.3864,6.3934,333900.0
2008-11-10 10:10:00,18.22,18.22,18.12,18.14,343600.0,6.3934,6.3934,6.3584,6.3654,343600.0
2008-11-10 10:20:00,18.13,18.25,18.1,18.14,354900.0,6.3619,6.404,6.3513,6.3654,354900.0
2008-11-10 10:30:00,18.14,18.2,18.12,18.19,293900.0,6.3654,6.3864,6.3584,6.3829,293900.0
2008-11-10 10:40:00,18.19,18.25,18.15,18.15,211900.0,6.3829,6.404,6.3689,6.3689,211900.0
2008-11-10 10:50:00,18.15,18.17,18.07,18.08,388100.0,6.3689,6.3759,6.3408,6.3443,388100.0
2008-11-10 11:00:00,18.08,18.12,18.02,18.07,351400.0,6.3443,6.3584,6.3233,6.3408,351400.0
2008-11-10 11:10:00,18.07,18.08,18.01,18.03,302100.0,6.3408,6.3443,6.3198,6.3268,302100.0
2008-11-10 11:20:00,18.02,18.11,18.01,18.04,444600.0,6.3233,6.3549,6.3198,6.3303,444600.0
2008-11-10 11:30:00,18.04,18.07,17.99,18.05,446200.0,6.3303,6.3408,6.3127,6.3338,446200.0
2008-11-10 11:40:00,18.05,18.06,17.97,17.97,228300.0,6.3338,6.3373,6.3057,6.3057,228300.0
2008-11-10 11:50:00,17.96,17.99,17.88,17.93,268800.0,6.3022,6.3127,6.2741,6.2917,268800.0
2008-11-10 12:00:00,17.93,17.97,17.92,17.97,116900.0,6.2917,6.3057,6.2882,6.3057,116900.0
2008-11-10 12:10:00,17.97,17.97,17.92,17.92,177000.0,6.3057,6.3057,6.2882,6.2882,177000.0
2008-11-10 12:20:00,17.91,17.94,17.85,17.85,171200.0,6.2847,6.2952,6.2636,6.2636,171200.0
2008-11-10 12:30:00,17.85,17.87,17.8,17.82,209000.0,6.2636,6.2706,6.2461,6.2531,209000.0
2008-11-10 12:40:00,17.83,17.84,17.77,17.81,225200.0,6.2566,6.2601,6.2355,6.2496,225200.0
2008-11-10 12:50:00,17.8,17.82,17.76,17.79,153700.0,6.2461,6.2531,6.232,6.2426,153700.0
2008-11-10 13:00:00,17.78,17.82,17.72,17.82,263500.0,6.2391,6.2531,6.218,6.2531,263500.0
2008-11-10 13:10:00,17.82,17.89,17.8,17.88,176500.0,6.2531,6.2777,6.2461,6.2741,176500.0
2008-11-10 13:20:00,17.88,17.94,17.82,17.94,242200.0,6.2741,6.2952,6.2531,6.2952,242200.0
2008-11-10 13:30:00,17.93,17.98,17.84,17.97,340300.0,6.2917,6.3092,6.2601,6.3057,340300.0
2008-11-10 13:40:00,17.97,17.97,17.87,17.87,213700.0,6.3057,6.3057,6.2706,6.2706,213700.0
2008-11-10 13:50:00,17.88,17.94,17.86,17.9,134900.0,6.2741,6.2952,6.2671,6.2812,134900.0
2008-11-10 14:00:00,17.9,17.91,17.86,17.87,165200.0,6.2812,6.2847,6.2671,6.2706,165200.0
2008-11-10 14:10:00,17.87,17.88,17.74,17.76,324200.0,6.2706,6.2741,6.225,6.232,324200.0
2008-11-10 14:20:00,17.76,17.83,17.73,17.81,299400.0,6.232,6.2566,6.2215,6.2496,299400.0
2008-11-10 14:30:00,17.81,17.83,17.72,17.74,341900.0,6.2496,6.2566,6.218,6.225,341900.0
2008-11-10 14:40:00,17.73,17.76,17.66,17.69,347200.0,6.2215,6.232,6.1969,6.2075,347200.0
2008-11-10 14:50:00,17.69,17.74,17.66,17.71,219600.0,6.2075,6.225,6.1969,6.2145,219600.0
2008-11-10 15:00:00,17.71,17.73,17.6,17.67,431900.0,6.2145,6.2215,6.1759,6.2005,431900.0
2008-11-10 15:10:00,17.67,17.76,17.65,17.75,947200.0,6.2005,6.232,6.1934,6.2285,947200.0
2008-11-10 15:20:00,17.75,17.75,17.66,17.71,412200.0,6.2285,6.2285,6.1969,6.2145,412200.0
2008-11-10 15:30:00,17.71,17.82,17.7,17.7,636500.0,6.2145,6.2531,6.211,6.211,636500.0
2008-11-10 15:40:00,17.7,17.81,17.7,17.76,586100.0,6.211,6.2496,6.211,6.232,586100.0
2008-11-10 15:50:00,17.75,17.84,17.73,17.8,1693900.0,6.2285,6.2601,6.2215,6.2461,1693900.0
2008-11-11 09:30:00,17.77,17.95,17.63,17.69,444100.0,6.2355,6.2987,6.1864,6.2075,444100.0
2008-11-11 09:40:00,17.69,17.7,17.51,17.55,536800.0,6.2075,6.211,6.1443,6.1583,536800.0
2008-11-11 09:50:00,17.55,17.56,17.4,17.4,467500.0,6.1583,6.1619,6.1057,6.1057,467500.0
2008-11-11 10:00:00,17.42,17.42,17.25,17.31,643200.0,6.1127,6.1127,6.0531,6.0741,643200.0
2008-11-11 10:10:00,17.32,17.4,17.3,17.37,361600.0,6.0776,6.1057,6.0706,6.0952,361600.0
2008-11-11 10:20:00,17.36,17.44,17.25,17.25,517600.0,6.0917,6.1197,6.0531,6.0531,517600.0
2008-11-11 10:30:00,17.26,17.35,17.21,17.27,442500.0,6.0566,6.0882,6.039,6.0601,442500.0
2008-11-11 10:40:00,17.27,17.28,17.17,17.25,457500.0,6.0601,6.0636,6.025,6.0531,457500.0
2008-11-11 10:50:00,17.25,17.27,17.2,17.2,356800.0,6.0531,6.0601,6.0355,6.0355,356800.0
2008-11-11 11:00:00,17.21,17.25,17.17,17.25,321300.0,6.039,6.0531,6.025,6.0531,321300.0
2008-11-11 11:10:00,17.25,17.31,17.2,17.25,580400.0,6.0531,6.0741,6.0355,6.0531,580400.0
2008-11-11 11:20:00,17.24,17.38,17.24,17.32,442300.0,6.0496,6.0987,6.0496,6.0776,442300.0
2008-11-11 11:30:00,17.32,17.37,17.27,17.36,260500.0,6.0776,6.0952,6.0601,6.0917,260500.0
2008-11-11 11:40:00,17.36,17.42,17.34,17.35,386900.0,6.0917,6.1127,6.0847,6.0882,386900.0
2008-11-11 11:50:00,17.35,17.36,17.23,17.25,449800.0,6.0882,6.0917,6.0461,6.0531,449800.0
2008-11-11 12:00:00,17.25,17.28,17.2,17.21,282200.0,6.0531,6.0636,6.0355,6.039,282200.0
2008-11-11 12:10:00,17.21,17.22,17.16,17.17,413600.0,6.039,6.0425,6.0215,6.025,413600.0
2008-11-11 12:20:00,17.17,17.19,17.12,17.17,396400.0,6.025,6.032,6.0075,6.025,396400.0
2008-11-11 12:30:00,17.16,17.21,17.16,17.2,269800.0,6.0215,6.039,6.0215,6.0355,269800.0
2008-11-11 12:40:00,17.2,17.24,17.17,17.18,270400.0,6.0355,6.0496,6.025,6.0285,270400.0
2008-11-11 12:50:00,17.17,17.28,17.14,17.27,197000.0,6.025,6.0636,6.0145,6.0601,197000.0
2008-11-11 13:00:00,17.27,17.28,17.2,17.22,254400.0,6.0601,6.0636,6.0355,6.0425,254400.0
2008-11-11 13:10:00,17.22,17.32,17.22,17.31,531900.0,6.0425,6.0776,6.0425,6.0741,531900.0
2008-11-11 13:20:00,17.31,17.31,17.21,17.26,378200.0,6.0741,6.0741,6.039,6.0566,378200.0
2008-11-11 13:30:00,17.26,17.3,17.18,17.23,434600.0,6.0566,6.0706,6.0285,6.0461,434600.0
2008-11-11 13:40:00,17.23,17.31,17.22,17.3,271900.0,6.0461,6.0741,6.0425,6.0706,271900.0
2008-11-11 13:50:00,17.3,17.38,17.29,17.36,407900.0,6.0706,6.0987,6.0671,6.0917,407900.0
2008-11-11 14:00:00,17.35,17.4,17.3,17.34,702700.0,6.0882,6.1057,6.0706,6.0847,702700.0
2008-11-11 14:10:00,17.33,17.45,17.32,17.44,356800.0,6.0811,6.1233,6.0776,6.1197,356800.0
2008-11-11 14:20:00,17.44,17.54,17.4,17.5,854400.0,6.1197,6.1548,6.1057,6.1408,854400.0
2008-11-11 14:30:00,17.5,17.55,17.45,17.45,658000.0,6.1408,6.1583,6.1233,6.1233,658000.0
2008-11-11 14:40:00,17.46,17.5,17.38,17.41,324900.0,6.1268,6.1408,6.0987,6.1092,324900.0
2008-11-11 14:50:00,17.41,17.41,17.26,17.28,568900.0,6.1092,6.1092,6.0566,6.0636,568900.0
2008-11-11 15:00:00,17.27,17.42,17.27,17.31,532200.0,6.0601,6.1127,6.0601,6.0741,532200.0
2008-11-11 15:10:00,17.32,17.4,17.27,17.37,651400.0,6.0776,6.1057,6.0601,6.0952,651400.0
2008-11-11 15:20:00,17.37,17.42,17.32,17.34,847800.0,6.0952,6.1127,6.0776,6.0847,847800.0
2008-11-11 15:30:00,17.33,17.33,17.15,17.15,662100.0,6.0811,6.0811,6.018,6.018,662100.0
2008-11-11 15:40:00,17.16,17.34,17.16,17.33,903100.0,6.0215,6.0847,6.0215,6.0811,903100.0
2008-11-11 15:50:00,17.33,17.44,17.31,17.34,1067900.0,6.0811,6.1197,6.0741,6.0847,1067900.0
2008-11-12 09:30:00,17.11,17.2,16.9,16.94,1166400.0,6.0039,6.0355,5.9303,5.9443,1166400.0
2008-11-12 09:40:00,16.95,16.97,16.67,16.77,923200.0,5.9478,5.9548,5.8496,5.8846,923200.0
2008-11-12 09:50:00,16.76,16.86,16.62,16.63,847600.0,5.8811,5.9162,5.832,5.8355,847600.0
2008-11-12 10:00:00,16.64,16.74,16.56,16.57,796100.0,5.839,5.8741,5.811,5.8145,796100.0
2008-11-12 10:10:00,16.58,16.63,16.51,16.62,772900.0,5.818,5.8355,5.7934,5.832,772900.0
2008-11-12 10:20:00,16.62,16.65,16.54,16.54,710700.0,5.832,5.8425,5.8039,5.8039,710700.0
2008-11-12 10:30:00,16.54,16.56,16.5,16.51,703800.0,5.8039,5.811,5.7899,5.7934,703800.0
2008-11-12 10:40:00,16.5,16.6,16.5,16.51,683700.0,5.7899,5.825,5.7899,5.7934,683700.0
2008-11-12 10:50:00,16.51,16.64,16.5,16.61,671800.0,5.7934,5.839,5.7899,5.8285,671800.0
2008-11-12 11:00:00,16.62,16.68,16.56,16.67,487200.0,5.832,5.8531,5.811,5.8496,487200.0
2008-11-12 11:10:00,16.67,16.79,16.6,16.78,500600.0,5.8496,5.8917,5.825,5.8881,500600.0
2008-11-12 11:20:00,16.77,16.84,16.7,16.75,608500.0,5.8846,5.9092,5.8601,5.8776,608500.0
2008-11-12 11:30:00,16.75,16.78,16.67,16.7,535900.0,5.8776,5.8881,5.8496,5.8601,535900.0
2008-11-12 11:40:00,16.71,16.74,16.68,16.73,398000.0,5.8636,5.8741,5.8531,5.8706,398000.0
2008-11-12 11:50:00,16.72,16.82,16.72,16.79,430200.0,5.8671,5.9022,5.8671,5.8917,430200.0
2008-11-12 12:00:00,16.78,16.82,16.74,16.78,456200.0,5.8881,5.9022,5.8741,5.8881,456200.0
2008-11-12 12:10:00,16.78,16.86,16.75,16.79,572300.0,5.8881,5.9162,5.8776,5.8917,572300.0
2008-11-12 12:20:00,16.78,16.86,16.76,16.83,394000.0,5.8881,5.9162,5.8811,5.9057,394000.0
2008-11-12 12:30:00,16.84,16.93,16.78,16.87,566500.0,5.9092,5.9408,5.8881,5.9197,566500.0
2008-11-12 12:40:00,16.88,16.89,16.79,16.8,578800.0,5.9232,5.9267,5.8917,5.8952,578800.0
2008-11-12 12:50:00,16.79,16.82,16.75,16.82,388200.0,5.8917,5.9022,5.8776,5.9022,388200.0
2008-11-12 13:00:00,16.82,16.91,16.81,16.88,491500.0,5.9022,5.9338,5.8987,5.9232,491500.0
2008-11-12 13:10:00,16.87,16.9,16.78,16.82,320900.0,5.9197,5.9303,5.8881,5.9022,320900.0
2008-11-12 13:20:00,16.83,16.86,16.77,16.85,310900.0,5.9057,5.9162,5.8846,5.9127,310900.0
2008-11-12 13:30:00,16.85,16.86,16.72,16.73,993900.0,5.9127,5.9162,5.8671,5.8706,993900.0
2008-11-12 13:40:00,16.74,16.82,16.69,16.76,557300.0,5.8741,5.9022,5.8566,5.8811,557300.0
2008-11-12 13:50:00,16.75,16.76,16.65,16.7,501300.0,5.8776,5.8811,5.8425,5.8601,501300.0
2008-11-12 14:00:00,16.69,16.74,16.67,16.7,331400.0,5.8566,5.8741,5.8496,5.8601,331400.0
2008-11-12 14:10:00,16.7,16.72,16.62,16.68,728400.0,5.8601,5.8671,5.832,5.8531,728400.0
2008-11-12 14:20:00,16.69,16.76,16.68,16.74,587800.0,5.8566,5.8811,5.8531,5.8741,587800.0
2008-11-12 14:30:00,16.74,16.8,16.72,16.77,630800.0,5.8741,5.8952,5.8671,5.8846,630800.0
2008-11-12 14:40:00,16.78,16.79,16.73,16.76,630700.0,5.8881,5.8917,5.8706,5.8811,630700.0
2008-11-12 14:50:00,16.76,16.78,16.7,16.71,653100.0,5.8811,5.8881,5.8601,5.8636,653100.0
2008-11-12 15:00:00,16.71,16.73,16.65,16.65,513400.0,5.8636,5.8706,5.8425,5.8425,513400.0
2008-11-12 15:10:00,16.65,16.66,16.61,16.65,518600.0,5.8425,5.846,5.8285,5.8425,518600.0
2008-11-12 15:20:00,16.65,16.66,16.56,16.61,558100.0,5.8425,5.846,5.811,5.8285,558100.0
2008-11-12 15:30:00,16.62,16.68,16.58,16.67,769600.0,5.832,5.8531,5.818,5.8496,769600.0
2008-11-12 15:40:00,16.66,16.71,16.55,16.63,993600.0,5.846,5.8636,5.8074,5.8355,993600.0
2008-11-12 15:50:00,16.63,16.63,16.55,16.59,1211800.0,5.8355,5.8355,5.8074,5.8215,1211800.0
2008-11-13 09:30:00,16.65,16.98,16.65,16.77,915900.0,5.8425,5.9583,5.8425,5.8846,915900.0
2008-11-13 09:40:00,16.77,16.79,16.65,16.7,773500.0,5.8846,5.8917,5.8425,5.8601,773500.0
2008-11-13 09:50:00,16.7,16.72,16.63,16.65,659500.0,5.8601,5.8671,5.8355,5.8425,659500.0
2008-11-13 10:00:00,16.65,16.72,16.63,16.69,602800.0,5.8425,5.8671,5.8355,5.8566,602800.0
2008-11-13 10:10:00,16.69,16.72,16.66,16.69,846100.0,5.8566,5.8671,5.846,5.8566,846100.0
2008-11-13 10:20:00,16.69,16.74,16.65,16.7,845600.0,5.8566,5.8741,5.8425,5.8601,845600.0
2008-11-13 10:30:00,16.7,16.75,16.53,16.57,780000.0,5.8601,5.8776,5.8004,5.8145,780000.0
2008-11-13 10:40:00,16.57,16.57,16.4,16.41,617600.0,5.8145,5.8145,5.7548,5.7583,617600.0
2008-11-13 10:50:00,16.41,16.5,16.37,16.39,586400.0,5.7583,5.7899,5.7443,5.7513,586400.0
2008-11-13 11:00:00,16.39,16.49,16.36,16.38,464500.0,5.7513,5.7864,5.7408,5.7478,464500.0
2008-11-13 11:10:00,16.38,16.43,16.28,16.29,533300.0,5.7478,5.7653,5.7127,5.7162,533300.0
2008-11-13 11:20:00,16.29,16.5,16.28,16.5,461700.0,5.7162,5.7899,5.7127,5.7899,461700.0
2008-11-13 11:30:00,16.5,16.54,16.43,16.44,348300.0,5.7899,5.8039,5.7653,5.7688,348300.0
2008-11-13 11:40:00,16.45,16.49,16.4,16.46,336400.0,5.7724,5.7864,5.7548,5.7759,336400.0
2008-11-13 11:50:00,16.45,16.52,16.36,16.42,509800.0,5.7724,5.7969,5.7408,5.7618,509800.0
2008-11-13 12:00:00,16.43,16.49,16.4,16.43,332800.0,5.7653,5.7864,5.7548,5.7653,332800.0
2008-11-13 12:10:00,16.42,16.48,16.4,16.41,208200.0,5.7618,5.7829,5.7548,5.7583,208200.0
2008-11-13 12:20:00,16.4,16.45,16.39,16.44,221400.0,5.7548,5.7724,5.7513,5.7688,221400.0
2008-11-13 12:30:00,16.44,16.49,16.41,16.48,167800.0,5.7688,5.7864,5.7583,5.7829,167800.0
2008-11-13 12:40:00,16.48,16.49,16.32,16.32,193400.0,5.7829,5.7864,5.7267,5.7267,193400.0
2008-11-13 12:50:00,16.32,16.34,16.01,16.02,1151000.0,5.7267,5.7338,5.618,5.6215,1151000.0
2008-11-13 13:00:00,16.02,16.05,16.0,16.03,1136100.0,5.6215,5.632,5.6144,5.625,1136100.0
2008-11-13 13:10:00,16.03,16.1,16.0,16.05,917800.0,5.625,5.6495,5.6144,5.632,917800.0
2008-11-13 13:20:00,16.06,16.09,16.01,16.04,720500.0,5.6355,5.646,5.618,5.6285,720500.0
2008-11-13 13:30:00,16.04,16.15,16.0,16.07,879200.0,5.6285,5.6671,5.6144,5.639,879200.0
2008-11-13 13:40:00,16.07,16.16,16.01,16.03,1418700.0,5.639,5.6706,5.618,5.625,1418700.0
2008-11-13 13:50:00,16.03,16.13,16.02,16.06,1433300.0,5.625,5.6601,5.6215,5.6355,1433300.0
2008-11-13 14:00:00,16.05,16.13,15.9,15.97,1906900.0,5.632,5.6601,5.5794,5.6039,1906900.0
2008-11-13 14:10:00,15.96,16.08,15.93,15.94,871400.0,5.6004,5.6425,5.5899,5.5934,871400.0
2008-11-13 14:20:00,15.93,16.27,15.92,16.22,1085300.0,5.5899,5.7092,5.5864,5.6916,1085300.0
2008-11-13 14:30:00,16.22,16.32,16.19,16.25,1061300.0,5.6916,5.7267,5.6811,5.7022,1061300.0
2008-11-13 14:40:00,16.26,16.36,16.15,16.3,1040100.0,5.7057,5.7408,5.6671,5.7197,1040100.0
2008-11-13 14:50:00,16.31,16.38,16.21,16.21,1061300.0,5.7232,5.7478,5.6881,5.6881,1061300.0
2008-11-13 15:00:00,16.21,16.32,16.11,16.14,837700.0,5.6881,5.7267,5.653,5.6636,837700.0
2008-11-13 15:10:00,16.15,16.23,16.12,16.17,865900.0,5.6671,5.6952,5.6566,5.6741,865900.0
2008-11-13 15:20:00,16.17,16.46,16.15,16.44,1293100.0,5.6741,5.7759,5.6671,5.7688,1293100.0
2008-11-13 15:30:00,16.43,16.54,16.36,16.36,1916100.0,5.7653,5.8039,5.7408,5.7408,1916100.0
2008-11-13 15:40:00,16.37,16.52,16.37,16.39,1602700.0,5.7443,5.7969,5.7443,5.7513,1602700.0
2008-11-13 15:50:00,16.39,16.7,16.38,16.7,2022500.0,5.7513,5.8601,5.7478,5.8601,2022500.0
2008-11-14 09:30:00,16.46,16.68,16.28,16.31,739900.0,5.7759,5.8531,5.7127,5.7232,739900.0
2008-11-14 09:40:00,16.31,16.53,16.29,16.48,446400.0,5.7232,5.8004,5.7162,5.7829,446400.0
2008-11-14 09:50:00,16.49,16.61,16.47,16.56,727800.0,5.7864,5.8285,5.7794,5.811,727800.0
2008-11-14 10:00:00,16.57,16.66,16.43,16.43,648000.0,5.8145,5.846,5.7653,5.7653,648000.0
2008-11-14 10:10:00,16.43,16.55,16.36,16.46,615800.0,5.7653,5.8074,5.7408,5.7759,615800.0
2008-11-14 10:20:00,16.46,16.62,16.45,16.57,693200.0,5.7759,5.832,5.7724,5.8145,693200.0
2008-11-14 10:30:00,16.56,16.56,16.46,16.47,496000.0,5.811,5.811,5.7759,5.7794,496000.0
2008-11-14 10:40:00,16.47,16.47,16.34,16.44,783300.0,5.7794,5.7794,5.7338,5.7688,783300.0
2008-11-14 10:50:00,16.45,16.51,16.41,16.45,256000.0,5.7724,5.7934,5.7583,5.7724,256000.0
2008-11-14 11:00:00,16.45,16.51,16.43,16.49,383900.0,5.7724,5.7934,5.7653,5.7864,383900.0
2008-11-14 11:10:00,16.48,16.56,16.47,16.52,364200.0,5.7829,5.811,5.7794,5.7969,364200.0
2008-11-14 11:20:00,16.52,16.52,16.41,16.41,249000.0,5.7969,5.7969,5.7583,5.7583,249000.0
2008-11-14 11:30:00,16.42,16.46,16.38,16.43,350000.0,5.7618,5.7759,5.7478,5.7653,350000.0
2008-11-14 11:40:00,16.42,16.5,16.36,16.5,284900.0,5.7618,5.7899,5.7408,5.7899,284900.0
2008-11-14 11:50:00,16.5,16.5,16.42,16.44,188800.0,5.7899,5.7899,5.7618,5.7688,188800.0
2008-11-14 12:00:00,16.44,16.44,16.31,16.36,276900.0,5.7688,5.7688,5.7232,5.7408,276900.0
2008-11-14 12:10:00,16.35,16.39,16.3,16.32,283200.0,5.7373,5.7513,5.7197,5.7267,283200.0
2008-11-14 12:20:00,16.32,16.44,16.31,16.42,246700.0,5.7267,5.7688,5.7232,5.7618,246700.0
2008-11-14 12:30:00,16.41,16.48,16.35,16.42,177300.0,5.7583,5.7829,5.7373,5.7618,177300.0
2008-11-14 12:40:00,16.42,16.44,16.38,16.39,214500.0,5.7618,5.7688,5.7478,5.7513,214500.0
2008-11-14 12:50:00,16.4,16.5,16.39,16.44,186900.0,5.7548,5.7899,5.7513,5.7688,186900.0
2008-11-14 13:00:00,16.44,16.44,16.33,16.35,250400.0,5.7688,5.7688,5.7302,5.7373,250400.0
2008-11-14 13:10:00,16.35,16.36,16.3,16.33,210100.0,5.7373,5.7408,5.7197,5.7302,210100.0
2008-11-14 13:20:00,16.33,16.47,16.31,16.47,282500.0,5.7302,5.7794,5.7232,5.7794,282500.0
2008-11-14 13:30:00,16.47,16.51,16.44,16.46,198800.0,5.7794,5.7934,5.7688,5.7759,198800.0
2008-11-14 13:40:00,16.46,16.5,16.4,16.48,204700.0,5.7759,5.7899,5.7548,5.7829,204700.0
2008-11-14 13:50:00,16.49,16.55,16.47,16.5,362400.0,5.7864,5.8074,5.7794,5.7899,362400.0
2008-11-14 14:00:00,16.51,16.56,16.49,16.52,423600.0,5.7934,5.811,5.7864,5.7969,423600.0
2008-11-14 14:10:00,16.52,16.62,16.47,16.62,506900.0,5.7969,5.832,5.7794,5.832,506900.0
2008-11-14 14:20:00,16.62,16.63,16.47,16.55,746900.0,5.832,5.8355,5.7794,5.8074,746900.0
2008-11-14 14:30:00,16.55,16.56,16.46,16.55,475400.0,5.8074,5.811,5.7759,5.8074,475400.0
2008-11-14 14:40:00,16.55,16.67,16.55,16.63,731300.0,5.8074,5.8496,5.8074,5.8355,731300.0
2008-11-14 14:50:00,16.63,16.81,16.6,16.77,631100.0,5.8355,5.8987,5.825,5.8846,631100.0
2008-11-14 15:00:00,16.77,16.78,16.57,16.64,872800.0,5.8846,5.8881,5.8145,5.839,872800.0
2008-11-14 15:10:00,16.63,16.72,16.53,16.55,494000.0,5.8355,5.8671,5.8004,5.8074,494000.0
2008-11-14 15:20:00,16.55,16.6,16.43,16.5,618300.0,5.8074,5.825,5.7653,5.7899,618300.0
2008-11-14 15:30:00,16.5,16.51,16.33,16.5,747000.0,5.7899,5.7934,5.7302,5.7899,747000.0
2008-11-14 15:40:00,16.5,16.52,16.38,16.49,503200.0,5.7899,5.7969,5.7478,5.7864,503200.0
2008-11-14 15:50:00,16.49,16.5,16.2,16.24,1139300.0,5.7864,5.7899,5.6846,5.6987,1139300.0
2008-11-17 09:30:00,16.01,16.16,15.95,16.03,647000.0,5.618,5.6706,5.5969,5.625,647000.0
2008-11-17 09:40:00,16.04,16.12,16.0,16.09,420000.0,5.6285,5.6566,5.6144,5.646,420000.0
2008-11-17 09:50:00,16.09,16.17,16.04,16.16,526200.0,5.646,5.6741,5.6285,5.6706,526200.0
2008-11-17 10:00:00,16.16,16.19,16.01,16.03,610500.0,5.6706,5.6811,5.618,5.625,610500.0
2008-11-17 10:10:00,16.03,16.06,15.98,16.06,880000.0,5.625,5.6355,5.6074,5.6355,880000.0
2008-11-17 10:20:00,16.06,16.14,16.02,16.1,455200.0,5.6355,5.6636,5.6215,5.6495,455200.0
2008-11-17 10:30:00,16.11,16.29,16.1,16.28,359700.0,5.653,5.7162,5.6495,5.7127,359700.0
2008-11-17 10:40:00,16.28,16.52,16.25,16.51,946300.0,5.7127,5.7969,5.7022,5.7934,946300.0
2008-11-17 10:50:00,16.52,16.52,16.32,16.34,646400.0,5.7969,5.7969,5.7267,5.7338,646400.0
2008-11-17 11:00:00,16.34,16.47,16.33,16.45,419500.0,5.7338,5.7794,5.7302,5.7724,419500.0
2008-11-17 11:10:00,16.46,16.55,16.44,16.46,400800.0,5.7759,5.8074,5.7688,5.7759,400800.0
2008-11-17 11:20:00,16.46,16.5,16.41,16.47,307800.0,5.7759,5.7899,5.7583,5.7794,307800.0
2008-11-17 11:30:00,16.48,16.51,16.43,16.5,261100.0,5.7829,5.7934,5.7653,5.7899,261100.0
2008-11-17 11:40:00,16.5,16.51,16.43,16.51,563600.0,5.7899,5.7934,5.7653,5.7934,563600.0
2008-11-17 11:50:00,16.51,16.64,16.5,16.6,860200.0,5.7934,5.839,5.7899,5.825,860200.0
2008-11-17 12:00:00,16.61,16.72,16.58,16.71,624900.0,5.8285,5.8671,5.818,5.8636,624900.0
2008-11-17 12:10:00,16.72,16.73,16.57,16.58,635400.0,5.8671,5.8706,5.8145,5.818,635400.0
2008-11-17 12:20:00,16.59,16.63,16.57,16.62,430900.0,5.8215,5.8355,5.8145,5.832,430900.0
2008-11-17 12:30:00,16.62,16.71,16.57,16.6,597500.0,5.832,5.8636,5.8145,5.825,597500.0
2008-11-17 12:40:00,16.59,16.74,16.59,16.73,429000.0,5.8215,5.8741,5.8215,5.8706,429000.0
2008-11-17 12:50:00,16.73,16.78,16.64,16.7,462900.0,5.8706,5.8881,5.839,5.8601,462900.0
2008-11-17 13:00:00,16.71,16.83,16.69,16.8,983100.0,5.8636,5.9057,5.8566,5.8952,983100.0
2008-11-17 13:10:00,16.8,16.91,16.78,16.84,1064800.0,5.8952,5.9338,5.8881,5.9092,1064800.0
2008-11-17 13:20:00,16.84,16.95,16.83,16.93,609100.0,5.9092,5.9478,5.9057,5.9408,609100.0
2008-11-17 13:30:00,16.94,16.94,16.73,16.73,749300.0,5.9443,5.9443,5.8706,5.8706,749300.0
2008-11-17 13:40:00,16.73,16.79,16.67,16.73,583600.0,5.8706,5.8917,5.8496,5.8706,583600.0
2008-11-17 13:50:00,16.73,16.83,16.71,16.79,451900.0,5.8706,5.9057,5.8636,5.8917,451900.0
2008-11-17 14:00:00,16.79,16.8,16.69,16.79,549800.0,5.8917,5.8952,5.8566,5.8917,549800.0
2008-11-17 14:10:00,16.8,16.83,16.72,16.74,825000.0,5.8952,5.9057,5.8671,5.8741,825000.0
2008-11-17 14:20:00,16.75,16.75,16.55,16.58,763600.0,5.8776,5.8776,5.8074,5.818,763600.0
2008-11-17 14:30:00,16.58,16.71,16.47,16.67,663300.0,5.818,5.8636,5.7794,5.8496,663300.0
2008-11-17 14:40:00,16.68,16.76,16.57,16.58,567500.0,5.8531,5.8811,5.8145,5.818,567500.0
2008-11-17 14:50:00,16.58,16.59,16.48,16.53,692200.0,5.818,5.8215,5.7829,5.8004,692200.0
2008-11-17 15:00:00,16.52,16.61,16.45,16.53,635400.0,5.7969,5.8285,5.7724,5.8004,635400.0
2008-11-17 15:10:00,16.53,16.57,16.45,16.5,603900.0,5.8004,5.8145,5.7724,5.7899,603900.0
2008-11-17 15:20:00,16.51,16.55,16.39,16.45,680400.0,5.7934,5.8074,5.7513,5.7724,680400.0
2008-11-17 15:30:00,16.45,16.48,16.29,16.33,891200.0,5.7724,5.7829,5.7162,5.7302,891200.0
2008-11-17 15:40:00,16.33,16.45,16.32,16.35,1159200.0,5.7302,5.7724,5.7267,5.7373,1159200.0
2008-11-17 15:50:00,16.35,16.39,16.2,16.23,1303700.0,5.7373,5.7513,5.6846,5.6952,1303700.0
2008-11-18 09:30:00,16.26,16.33,16.0,16.27,760400.0,5.7057,5.7302,5.6144,5.7092,760400.0
2008-11-18 09:40:00,16.27,16.4,16.24,16.38,475900.0,5.7092,5.7548,5.6987,5.7478,475900.0
2008-11-18 09:50:00,16.4,16.49,16.33,16.39,487500.0,5.7548,5.7864,5.7302,5.7513,487500.0
2008-11-18 10:00:00,16.38,16.39,16.22,16.34,355300.0,5.7478,5.7513,5.6916,5.7338,355300.0
2008-11-18 10:10:00,16.34,16.55,16.31,16.55,464400.0,5.7338,5.8074,5.7232,5.8074,464400.0
2008-11-18 10:20:00,16.55,16.71,16.46,16.71,754100.0,5.8074,5.8636,5.7759,5.8636,754100.0
2008-11-18 10:30:00,16.71,16.8,16.57,16.77,931900.0,5.8636,5.8952,5.8145,5.8846,931900.0
2008-11-18 10:40:00,16.78,16.89,16.75,16.86,1257300.0,5.8881,5.9267,5.8776,5.9162,1257300.0
2008-11-18 10:50:00,16.86,16.95,16.8,16.92,833900.0,5.9162,5.9478,5.8952,5.9373,833900.0
2008-11-18 11:00:00,16.92,16.92,16.75,16.81,647400.0,5.9373,5.9373,5.8776,5.8987,647400.0
2008-11-18 11:10:00,16.81,16.92,16.75,16.81,527400.0,5.8987,5.9373,5.8776,5.8987,527400.0
2008-11-18 11:20:00,16.8,16.85,16.75,16.8,400800.0,5.8952,5.9127,5.8776,5.8952,400800.0
2008-11-18 11:30:00,16.8,16.93,16.77,16.88,707800.0,5.8952,5.9408,5.8846,5.9232,707800.0
2008-11-18 11:40:00,16.87,16.92,16.75,16.87,774300.0,5.9197,5.9373,5.8776,5.9197,774300.0
2008-11-18 11:50:00,16.88,16.92,16.84,16.87,304900.0,5.9232,5.9373,5.9092,5.9197,304900.0
2008-11-18 12:00:00,16.86,16.87,16.73,16.73,345900.0,5.9162,5.9197,5.8706,5.8706,345900.0
2008-11-18 12:10:00,16.73,16.74,16.64,16.67,438400.0,5.8706,5.8741,5.839,5.8496,438400.0
2008-11-18 12:20:00,16.67,16.68,16.54,16.56,296800.0,5.8496,5.8531,5.8039,5.811,296800.0
2008-11-18 12:30:00,16.55,16.55,16.44,16.45,594600.0,5.8074,5.8074,5.7688,5.7724,594600.0
2008-11-18 12:40:00,16.46,16.53,16.42,16.5,268100.0,5.7759,5.8004,5.7618,5.7899,268100.0
2008-11-18 12:50:00,16.49,16.59,16.45,16.58,217300.0,5.7864,5.8215,5.7724,5.818,217300.0
2008-11-18 13:00:00,16.59,16.6,16.5,16.52,366000.0,5.8215,5.825,5.7899,5.7969,366000.0
2008-11-18 13:10:00,16.52,16.54,16.4,16.46,296200.0,5.7969,5.8039,5.7548,5.7759,296200.0
2008-11-18 13:20:00,16.45,16.57,16.45,16.57,141700.0,5.7724,5.8145,5.7724,5.8145,141700.0
2008-11-18 13:30:00,16.56,16.63,16.52,16.56,596900.0,5.811,5.8355,5.7969,5.811,596900.0
2008-11-18 13:40:00,16.56,16.65,16.46,16.47,523400.0,5.811,5.8425,5.7759,5.7794,523400.0
2008-11-18 13:50:00,16.47,16.62,16.45,16.61,351400.0,5.7794,5.832,5.7724,5.8285,351400.0
2008-11-18 14:00:00,16.61,16.61,16.34,16.36,684200.0,5.8285,5.8285,5.7338,5.7408,684200.0
2008-11-18 14:10:00,16.35,16.54,16.32,16.45,531000.0,5.7373,5.8039,5.7267,5.7724,531000.0
2008-11-18 14:20:00,16.44,16.5,16.38,16.42,366300.0,5.7688,5.7899,5.7478,5.7618,366300.0
2008-11-18 14:30:00,16.41,16.43,16.3,16.42,307300.0,5.7583,5.7653,5.7197,5.7618,307300.0
2008-11-18 14:40:00,16.42,16.5,16.26,16.29,361000.0,5.7618,5.7899,5.7057,5.7162,361000.0
2008-11-18 14:50:00,16.29,16.4,16.27,16.37,371900.0,5.7162,5.7548,5.7092,5.7443,371900.0
2008-11-18 15:00:00,16.37,16.54,16.35,16.53,794000.0,5.7443,5.8039,5.7373,5.8004,794000.0
2008-11-18 15:10:00,16.53,16.56,16.42,16.5,776600.0,5.8004,5.811,5.7618,5.7899,776600.0
2008-11-18 15:20:00,16.5,16.63,16.48,16.53,574300.0,5.7899,5.8355,5.7829,5.8004,574300.0
2008-11-18 15:30:00,16.53,16.64,16.42,16.62,1018300.0,5.8004,5.839,5.7618,5.832,1018300.0
2008-11-18 15:40:00,16.62,16.85,16.59,16.84,1872900.0,5.832,5.9127,5.8215,5.9092,1872900.0
2008-11-18 15:50:00,16.84,16.96,16.67,16.96,2445700.0,5.9092,5.9513,5.8496,5.9513,2445700.0
2008-11-19 09:30:00,16.86,16.94,16.71,16.92,633600.0,5.9162,5.9443,5.8636,5.9373,633600.0
2008-11-19 09:40:00,16.92,16.98,16.84,16.93,673300.0,5.9373,5.9583,5.9092,5.9408,673300.0
2008-11-19 09:50:00,16.93,17.0,16.83,16.92,660800.0,5.9408,5.9653,5.9057,5.9373,660800.0
2008-11-19 10:00:00,16.93,17.18,16.89,17.17,810800.0,5.9408,6.0285,5.9267,6.025,810800.0
2008-11-19 10:10:00,17.18,17.2,16.99,17.01,928200.0,6.0285,6.0355,5.9618,5.9689,928200.0
2008-11-19 10:20:00,17.01,17.09,16.88,17.02,565900.0,5.9689,5.9969,5.9232,5.9724,565900.0
2008-11-19 10:30:00,17.01,17.03,16.83,16.85,426800.0,5.9689,5.9759,5.9057,5.9127,426800.0
2008-11-19 10:40:00,16.85,16.88,16.74,16.77,462700.0,5.9127,5.9232,5.8741,5.8846,462700.0
2008-11-19 10:50:00,16.76,16.78,16.63,16.75,571200.0,5.8811,5.8881,5.8355,5.8776,571200.0
2008-11-19 11:00:00,16.75,16.84,16.75,16.84,445700.0,5.8776,5.9092,5.8776,5.9092,445700.0
2008-11-19 11:10:00,16.84,16.86,16.75,16.85,246800.0,5.9092,5.9162,5.8776,5.9127,246800.0
2008-11-19 11:20:00,16.84,16.86,16.75,16.77,319600.0,5.9092,5.9162,5.8776,5.8846,319600.0
2008-11-19 11:30:00,16.76,16.85,16.75,16.83,529600.0,5.8811,5.9127,5.8776,5.9057,529600.0
2008-11-19 11:40:00,16.83,16.85,16.69,16.75,382800.0,5.9057,5.9127,5.8566,5.8776,382800.0
2008-11-19 11:50:00,16.75,16.84,16.73,16.81,480000.0,5.8776,5.9092,5.8706,5.8987,480000.0
2008-11-19 12:00:00,16.81,16.83,16.74,16.78,327500.0,5.8987,5.9057,5.8741,5.8881,327500.0
2008-11-19 12:10:00,16.78,16.81,16.66,16.69,373400.0,5.8881,5.8987,5.846,5.8566,373400.0
2008-11-19 12:20:00,16.69,16.76,16.59,16.63,322200.0,5.8566,5.8811,5.8215,5.8355,322200.0
2008-11-19 12:30:00,16.63,16.78,16.6,16.78,339000.0,5.8355,5.8881,5.825,5.8881,339000.0
2008-11-19 12:40:00,16.78,16.9,16.77,16.83,438300.0,5.8881,5.9303,5.8846,5.9057,438300.0
2008-11-19 12:50:00,16.82,16.84,16.72,16.8,213500.0,5.9022,5.9092,5.8671,5.8952,213500.0
2008-11-19 13:00:00,16.79,16.92,16.78,16.79,312300.0,5.8917,5.9373,5.8881,5.8917,312300.0
2008-11-19 13:10:00,16.79,16.8,16.7,16.76,192100.0,5.8917,5.8952,5.8601,5.8811,192100.0
2008-11-19 13:20:00,16.76,16.82,16.72,16.73,253600.0,5.8811,5.9022,5.8671,5.8706,253600.0
2008-11-19 13:30:00,16.73,16.73,16.6,16.64,317000.0,5.8706,5.8706,5.825,5.839,317000.0
2008-11-19 13:40:00,16.64,16.69,16.6,16.66,239300.0,5.839,5.8566,5.825,5.846,239300.0
2008-11-19 13:50:00,16.67,16.78,16.64,16.67,340900.0,5.8496,5.8881,5.839,5.8496,340900.0
2008-11-19 14:00:00,16.68,16.71,16.57,16.62,589700.0,5.8531,5.8636,5.8145,5.832,589700.0
2008-11-19 14:10:00,16.62,16.71,16.6,16.65,408400.0,5.832,5.8636,5.825,5.8425,408400.0
2008-11-19 14:20:00,16.64,16.72,16.61,16.64,755800.0,5.839,5.8671,5.8285,5.839,755800.0
2008-11-19 14:30:00,16.64,16.7,16.6,16.63,555800.0,5.839,5.8601,5.825,5.8355,555800.0
2008-11-19 14:40:00,16.64,16.99,16.63,16.92,898200.0,5.839,5.9618,5.8355,5.9373,898200.0
2008-11-19 14:50:00,16.93,16.94,16.79,16.85,542600.0,5.9408,5.9443,5.8917,5.9127,542600.0
2008-11-19 15:00:00,16.85,16.94,16.72,16.89,417700.0,5.9127,5.9443,5.8671,5.9267,417700.0
2008-11-19 15:10:00,16.89,16.9,16.73,16.74,693300.0,5.9267,5.9303,5.8706,5.8741,693300.0
2008-11-19 15:20:00,16.73,16.83,16.61,16.79,855900.0,5.8706,5.9057,5.8285,5.8917,855900.0
2008-11-19 15:30:00,16.79,16.8,16.64,16.65,1352400.0,5.8917,5.8952,5.839,5.8425,1352400.0
2008-11-19 15:40:00,16.65,16.77,16.43,16.46,907600.0,5.8425,5.8846,5.7653,5.7759,907600.0
2008-11-19 15:50:00,16.46,16.54,16.41,16.51,1569400.0,5.7759,5.8039,5.7583,5.7934,1569400.0
2008-11-20 09:30:00,16.26,16.34,16.12,16.16,1194100.0,5.7057,5.7338,5.6566,5.6706,1194100.0
2008-11-20 09:40:00,16.15,16.19,15.96,16.01,1124100.0,5.6671,5.6811,5.6004,5.618,1124100.0
2008-11-20 09:50:00,16.01,16.13,15.98,16.01,1039500.0,5.618,5.6601,5.6074,5.618,1039500.0
2008-11-20 10:00:00,16.01,16.09,15.97,16.0,1131200.0,5.618,5.646,5.6039,5.6144,1131200.0
2008-11-20 10:10:00,15.99,16.02,15.9,15.9,755700.0,5.6109,5.6215,5.5794,5.5794,755700.0
2008-11-20 10:20:00,15.91,16.0,15.9,15.98,1059500.0,5.5829,5.6144,5.5794,5.6074,1059500.0
2008-11-20 10:30:00,15.98,16.07,15.93,15.99,614600.0,5.6074,5.639,5.5899,5.6109,614600.0
2008-11-20 10:40:00,15.95,16.4,15.95,16.15,688600.0,5.5969,5.7548,5.5969,5.6671,688600.0
2008-11-20 10:50:00,16.16,16.19,16.02,16.13,724100.0,5.6706,5.6811,5.6215,5.6601,724100.0
2008-11-20 11:00:00,16.13,16.18,15.93,15.94,937900.0,5.6601,5.6776,5.5899,5.5934,937900.0
2008-11-20 11:10:00,15.93,16.14,15.92,15.99,376400.0,5.5899,5.6636,5.5864,5.6109,376400.0
2008-11-20 11:20:00,16.0,16.07,15.95,15.98,468900.0,5.6144,5.639,5.5969,5.6074,468900.0
2008-11-20 11:30:00,15.98,15.98,15.83,15.84,569700.0,5.6074,5.6074,5.5548,5.5583,569700.0
2008-11-20 11:40:00,15.83,15.9,15.8,15.86,610700.0,5.5548,5.5794,5.5443,5.5653,610700.0
2008-11-20 11:50:00,15.86,15.87,15.78,15.79,436700.0,5.5653,5.5688,5.5372,5.5408,436700.0
2008-11-20 12:00:00,15.79,15.82,15.75,15.78,559600.0,5.5408,5.5513,5.5267,5.5372,559600.0
2008-11-20 12:10:00,15.78,15.86,15.77,15.81,725800.0,5.5372,5.5653,5.5337,5.5478,725800.0
2008-11-20 12:20:00,15.81,15.86,15.78,15.83,945500.0,5.5478,5.5653,5.5372,5.5548,945500.0
2008-11-20 12:30:00,15.83,15.9,15.75,15.79,1011600.0,5.5548,5.5794,5.5267,5.5408,1011600.0
2008-11-20 12:40:00,15.79,15.92,15.78,15.91,909300.0,5.5408,5.5864,5.5372,5.5829,909300.0
2008-11-20 12:50:00,15.92,15.97,15.75,15.75,913700.0,5.5864,5.6039,5.5267,5.5267,913700.0
2008-11-20 13:00:00,15.76,15.76,15.61,15.63,682200.0,5.5302,5.5302,5.4776,5.4846,682200.0
2008-11-20 13:10:00,15.63,15.72,15.57,15.6,749400.0,5.4846,5.5162,5.4636,5.4741,749400.0
2008-11-20 13:20:00,15.6,15.61,15.5,15.5,777000.0,5.4741,5.4776,5.439,5.439,777000.0
2008-11-20 13:30:00,15.5,15.62,15.43,15.51,704000.0,5.439,5.4811,5.4144,5.4425,704000.0
2008-11-20 13:40:00,15.52,15.75,15.5,15.73,628200.0,5.446,5.5267,5.439,5.5197,628200.0
2008-11-20 13:50:00,15.74,15.81,15.7,15.78,634700.0,5.5232,5.5478,5.5092,5.5372,634700.0
2008-11-20 14:00:00,15.79,15.8,15.61,15.61,1020200.0,5.5408,5.5443,5.4776,5.4776,1020200.0
2008-11-20 14:10:00,15.61,15.65,15.44,15.45,640200.0,5.4776,5.4916,5.4179,5.4214,640200.0
2008-11-20 14:20:00,15.46,15.52,15.4,15.4,480600.0,5.425,5.446,5.4039,5.4039,480600.0
2008-11-20 14:30:00,15.4,15.49,15.39,15.44,495700.0,5.4039,5.4355,5.4004,5.4179,495700.0
2008-11-20 14:40:00,15.44,15.52,15.37,15.39,519400.0,5.4179,5.446,5.3934,5.4004,519400.0
2008-11-20 14:50:00,15.39,15.48,15.29,15.29,942400.0,5.4004,5.432,5.3653,5.3653,942400.0
2008-11-20 15:00:00,15.29,15.41,15.25,15.34,951100.0,5.3653,5.4074,5.3513,5.3828,951100.0
2008-11-20 15:10:00,15.34,15.39,15.0,15.01,1698900.0,5.3828,5.4004,5.2635,5.2671,1698900.0
2008-11-20 15:20:00,15.01,15.02,14.7,14.87,2281800.0,5.2671,5.2706,5.1583,5.2179,2281800.0
2008-11-20 15:30:00,14.86,15.09,14.81,14.82,1568300.0,5.2144,5.2951,5.1969,5.2004,1568300.0
2008-11-20 15:40:00,14.82,14.83,14.51,14.55,2064600.0,5.2004,5.2039,5.0916,5.1056,2064600.0
2008-11-20 15:50:00,14.56,14.75,14.34,14.52,3591100.0,5.1091,5.1758,5.0319,5.0951,3591100.0
2008-11-21 09:30:00,15.02,15.1,14.73,14.94,2719600.0,5.2706,5.2986,5.1688,5.2425,2719600.0
2008-11-21 09:40:00,14.93,15.03,14.83,15.01,1353900.0,5.239,5.2741,5.2039,5.2671,1353900.0
2008-11-21 09:50:00,15.02,15.07,14.94,15.0,1061800.0,5.2706,5.2881,5.2425,5.2635,1061800.0
2008-11-21 10:00:00,15.0,15.06,14.97,15.02,963600.0,5.2635,5.2846,5.253,5.2706,963600.0
2008-11-21 10:10:00,15.02,15.04,14.94,14.94,1187600.0,5.2706,5.2776,5.2425,5.2425,1187600.0
2008-11-21 10:20:00,15.0,15.0,14.9,14.92,1095200.0,5.2635,5.2635,5.2285,5.2355,1095200.0
2008-11-21 10:30:00,14.91,15.01,14.91,15.0,743800.0,5.232,5.2671,5.232,5.2635,743800.0
2008-11-21 10:40:00,15.0,15.04,14.9,14.91,760000.0,5.2635,5.2776,5.2285,5.232,760000.0
2008-11-21 10:50:00,14.91,14.94,14.68,14.75,834200.0,5.232,5.2425,5.1513,5.1758,834200.0
2008-11-21 11:00:00,14.75,14.78,14.54,14.63,1191300.0,5.1758,5.1863,5.1021,5.1337,1191300.0
2008-11-21 11:10:00,14.62,14.68,14.51,14.6,1314700.0,5.1302,5.1513,5.0916,5.1232,1314700.0
2008-11-21 11:20:00,14.6,14.66,14.54,14.65,1007900.0,5.1232,5.1442,5.1021,5.1407,1007900.0
2008-11-21 11:30:00,14.65,14.72,14.64,14.68,595400.0,5.1407,5.1653,5.1372,5.1513,595400.0
2008-11-21 11:40:00,14.68,14.75,14.65,14.66,636900.0,5.1513,5.1758,5.1407,5.1442,636900.0
2008-11-21 11:50:00,14.65,14.7,14.6,14.64,365600.0,5.1407,5.1583,5.1232,5.1372,365600.0
2008-11-21 12:00:00,14.65,14.76,14.6,14.73,568700.0,5.1407,5.1793,5.1232,5.1688,568700.0
2008-11-21 12:10:00,14.74,14.76,14.7,14.73,460700.0,5.1723,5.1793,5.1583,5.1688,460700.0
2008-11-21 12:20:00,14.72,14.75,14.66,14.74,554400.0,5.1653,5.1758,5.1442,5.1723,554400.0
2008-11-21 12:30:00,14.74,14.81,14.72,14.76,706000.0,5.1723,5.1969,5.1653,5.1793,706000.0
2008-11-21 12:40:00,14.77,14.95,14.76,14.83,600800.0,5.1828,5.246,5.1793,5.2039,600800.0
2008-11-21 12:50:00,14.82,14.9,14.82,14.82,445400.0,5.2004,5.2285,5.2004,5.2004,445400.0
2008-11-21 13:00:00,14.82,14.86,14.73,14.8,528700.0,5.2004,5.2144,5.1688,5.1934,528700.0
2008-11-21 13:10:00,14.8,14.8,14.74,14.78,512000.0,5.1934,5.1934,5.1723,5.1863,512000.0
2008-11-21 13:20:00,14.78,14.78,14.68,14.75,455100.0,5.1863,5.1863,5.1513,5.1758,455100.0
2008-11-21 13:30:00,14.76,14.78,14.7,14.77,592200.0,5.1793,5.1863,5.1583,5.1828,592200.0
2008-11-21 13:40:00,14.77,14.85,14.75,14.8,811400.0,5.1828,5.2109,5.1758,5.1934,811400.0
2008-11-21 13:50:00,14.8,14.83,14.65,14.67,575400.0,5.1934,5.2039,5.1407,5.1477,575400.0
2008-11-21 14:00:00,14.67,14.91,14.65,14.86,1052200.0,5.1477,5.232,5.1407,5.2144,1052200.0
2008-11-21 14:10:00,14.85,14.88,14.76,14.86,543500.0,5.2109,5.2214,5.1793,5.2144,543500.0
2008-11-21 14:20:00,14.86,14.91,14.82,14.84,654500.0,5.2144,5.232,5.2004,5.2074,654500.0
2008-11-21 14:30:00,14.84,14.84,14.66,14.79,582900.0,5.2074,5.2074,5.1442,5.1899,582900.0
2008-11-21 14:40:00,14.79,14.86,14.63,14.83,679100.0,5.1899,5.2144,5.1337,5.2039,679100.0
2008-11-21 14:50:00,14.83,14.86,14.71,14.76,647500.0,5.2039,5.2144,5.1618,5.1793,647500.0
2008-11-21 15:00:00,14.76,15.02,14.76,14.92,1080800.0,5.1793,5.2706,5.1793,5.2355,1080800.0
2008-11-21 15:10:00,14.91,15.04,14.88,14.98,1172500.0,5.232,5.2776,5.2214,5.2565,1172500.0
2008-11-21 15:20:00,14.98,15.08,14.88,15.01,1116800.0,5.2565,5.2916,5.2214,5.2671,1116800.0
2008-11-21 15:30:00,15.01,15.23,14.99,15.14,1735900.0,5.2671,5.3443,5.26,5.3127,1735900.0
2008-11-21 15:40:00,15.15,15.23,15.0,15.23,1670800.0,5.3162,5.3443,5.2635,5.3443,1670800.0
2008-11-21 15:50:00,15.21,15.53,15.11,15.49,2192100.0,5.3372,5.4495,5.3021,5.4355,2192100.0
2008-11-24 09:30:00,15.99,15.99,15.58,15.58,667800.0,5.6109,5.6109,5.4671,5.4671,667800.0
2008-11-24 09:40:00,15.59,15.63,15.5,15.51,458300.0,5.4706,5.4846,5.439,5.4425,458300.0
2008-11-24 09:50:00,15.51,15.58,15.46,15.52,638800.0,5.4425,5.4671,5.425,5.446,638800.0
2008-11-24 10:00:00,15.51,15.65,15.43,15.55,779800.0,5.4425,5.4916,5.4144,5.4565,779800.0
2008-11-24 10:10:00,15.55,15.6,15.41,15.46,693600.0,5.4565,5.4741,5.4074,5.425,693600.0
2008-11-24 10:20:00,15.46,15.52,15.41,15.52,461700.0,5.425,5.446,5.4074,5.446,461700.0
2008-11-24 10:30:00,15.52,15.7,15.52,15.64,886800.0,5.446,5.5092,5.446,5.4881,886800.0
2008-11-24 10:40:00,15.63,15.85,15.57,15.66,605600.0,5.4846,5.5618,5.4636,5.4951,605600.0
2008-11-24 10:50:00,15.66,15.67,15.55,15.65,507100.0,5.4951,5.4986,5.4565,5.4916,507100.0
2008-11-24 11:00:00,15.65,15.66,15.57,15.61,666100.0,5.4916,5.4951,5.4636,5.4776,666100.0
2008-11-24 11:10:00,15.62,15.62,15.55,15.56,461300.0,5.4811,5.4811,5.4565,5.46,461300.0
2008-11-24 11:20:00,15.55,15.6,15.52,15.52,583500.0,5.4565,5.4741,5.446,5.446,583500.0
2008-11-24 11:30:00,15.52,15.57,15.5,15.54,520600.0,5.446,5.4636,5.439,5.453,520600.0
2008-11-24 11:40:00,15.55,15.56,15.51,15.52,410800.0,5.4565,5.46,5.4425,5.446,410800.0
2008-11-24 11:50:00,15.52,15.64,15.51,15.58,842300.0,5.446,5.4881,5.4425,5.4671,842300.0
2008-11-24 12:00:00,15.58,15.74,15.54,15.56,661200.0,5.4671,5.5232,5.453,5.46,661200.0
2008-11-24 12:10:00,15.56,15.56,15.41,15.42,402300.0,5.46,5.46,5.4074,5.4109,402300.0
2008-11-24 12:20:00,15.43,15.45,15.24,15.34,530200.0,5.4144,5.4214,5.3478,5.3828,530200.0
2008-11-24 12:30:00,15.34,15.5,15.31,15.39,296200.0,5.3828,5.439,5.3723,5.4004,296200.0
2008-11-24 12:40:00,15.38,15.46,15.34,15.45,248100.0,5.3969,5.425,5.3828,5.4214,248100.0
2008-11-24 12:50:00,15.46,15.55,15.44,15.53,251100.0,5.425,5.4565,5.4179,5.4495,251100.0
2008-11-24 13:00:00,15.54,15.55,15.46,15.46,303400.0,5.453,5.4565,5.425,5.425,303400.0
2008-11-24 13:10:00,15.45,15.49,15.39,15.47,247100.0,5.4214,5.4355,5.4004,5.4285,247100.0
2008-11-24 13:20:00,15.47,15.55,15.42,15.54,1015900.0,5.4285,5.4565,5.4109,5.453,1015900.0
2008-11-24 13:30:00,15.54,15.56,15.47,15.51,508600.0,5.453,5.46,5.4285,5.4425,508600.0
2008-11-24 13:40:00,15.51,15.55,15.47,15.47,416400.0,5.4425,5.4565,5.4285,5.4285,416400.0
2008-11-24 13:50:00,15.47,15.52,15.41,15.5,471000.0,5.4285,5.446,5.4074,5.439,471000.0
2008-11-24 14:00:00,15.49,15.5,15.26,15.27,479200.0,5.4355,5.439,5.3548,5.3583,479200.0
2008-11-24 14:10:00,15.28,15.35,15.23,15.33,649900.0,5.3618,5.3864,5.3443,5.3793,649900.0
2008-11-24 14:20:00,15.33,15.52,15.3,15.49,707400.0,5.3793,5.446,5.3688,5.4355,707400.0
2008-11-24 14:30:00,15.49,15.55,15.43,15.48,615100.0,5.4355,5.4565,5.4144,5.432,615100.0
2008-11-24 14:40:00,15.48,15.51,15.3,15.32,587200.0,5.432,5.4425,5.3688,5.3758,587200.0
2008-11-24 14:50:00,15.33,15.41,15.32,15.4,501400.0,5.3793,5.4074,5.3758,5.4039,501400.0
2008-11-24 15:00:00,15.4,15.54,15.36,15.54,548200.0,5.4039,5.453,5.3899,5.453,548200.0
2008-11-24 15:10:00,15.54,15.57,15.47,15.55,661600.0,5.453,5.4636,5.4285,5.4565,661600.0
2008-11-24 15:20:00,15.55,15.69,15.51,15.65,1082800.0,5.4565,5.5057,5.4425,5.4916,1082800.0
2008-11-24 15:30:00,15.64,15.69,15.54,15.63,1255700.0,5.4881,5.5057,5.453,5.4846,1255700.0
2008-11-24 15:40:00,15.62,15.75,15.61,15.75,2033400.0,5.4811,5.5267,5.4776,5.5267,2033400.0
2008-11-24 15:50:00,15.75,15.79,15.27,15.43,2715700.0,5.5267,5.5408,5.3583,5.4144,2715700.0
2008-11-25 09:30:00,15.9,16.02,15.79,15.83,1041400.0,5.5794,5.6215,5.5408,5.5548,1041400.0
2008-11-25 09:40:00,15.83,15.89,15.65,15.8,799400.0,5.5548,5.5758,5.4916,5.5443,799400.0
2008-11-25 09:50:00,15.8,15.85,15.68,15.76,434700.0,5.5443,5.5618,5.5022,5.5302,434700.0
2008-11-25 10:00:00,15.76,15.83,15.65,15.75,570300.0,5.5302,5.5548,5.4916,5.5267,570300.0
2008-11-25 10:10:00,15.75,15.79,15.66,15.78,399500.0,5.5267,5.5408,5.4951,5.5372,399500.0
2008-11-25 10:20:00,15.78,15.81,15.71,15.78,511100.0,5.5372,5.5478,5.5127,5.5372,511100.0
2008-11-25 10:30:00,15.77,15.8,15.57,15.59,449400.0,5.5337,5.5443,5.4636,5.4706,449400.0
2008-11-25 10:40:00,15.58,15.7,15.56,15.66,428500.0,5.4671,5.5092,5.46,5.4951,428500.0
2008-11-25 10:50:00,15.66,15.71,15.6,15.64,398400.0,5.4951,5.5127,5.4741,5.4881,398400.0
2008-11-25 11:00:00,15.65,15.68,15.52,15.54,259100.0,5.4916,5.5022,5.446,5.453,259100.0
2008-11-25 11:10:00,15.56,15.7,15.53,15.67,223900.0,5.46,5.5092,5.4495,5.4986,223900.0
2008-11-25 11:20:00,15.68,15.75,15.66,15.67,245600.0,5.5022,5.5267,5.4951,5.4986,245600.0
2008-11-25 11:30:00,15.68,15.73,15.62,15.63,229800.0,5.5022,5.5197,5.4811,5.4846,229800.0
2008-11-25 11:40:00,15.64,15.73,15.63,15.71,323800.0,5.4881,5.5197,5.4846,5.5127,323800.0
2008-11-25 11:50:00,15.71,15.77,15.66,15.75,341300.0,5.5127,5.5337,5.4951,5.5267,341300.0
2008-11-25 12:00:00,15.76,15.78,15.66,15.67,588400.0,5.5302,5.5372,5.4951,5.4986,588400.0
2008-11-25 12:10:00,15.68,15.71,15.61,15.69,340800.0,5.5022,5.5127,5.4776,5.5057,340800.0
2008-11-25 12:20:00,15.69,15.7,15.66,15.7,335200.0,5.5057,5.5092,5.4951,5.5092,335200.0
2008-11-25 12:30:00,15.7,15.7,15.61,15.64,418800.0,5.5092,5.5092,5.4776,5.4881,418800.0
2008-11-25 12:40:00,15.63,15.64,15.49,15.5,604200.0,5.4846,5.4881,5.4355,5.439,604200.0
2008-11-25 12:50:00,15.5,15.51,15.47,15.49,495500.0,5.439,5.4425,5.4285,5.4355,495500.0
2008-11-25 13:00:00,15.5,15.59,15.49,15.59,368600.0,5.439,5.4706,5.4355,5.4706,368600.0
2008-11-25 13:10:00,15.59,15.68,15.59,15.65,365500.0,5.4706,5.5022,5.4706,5.4916,365500.0
2008-11-25 13:20:00,15.65,15.73,15.63,15.71,276400.0,5.4916,5.5197,5.4846,5.5127,276400.0
2008-11-25 13:30:00,15.71,15.79,15.7,15.75,287100.0,5.5127,5.5408,5.5092,5.5267,287100.0
2008-11-25 13:40:00,15.75,15.82,15.7,15.81,353700.0,5.5267,5.5513,5.5092,5.5478,353700.0
2008-11-25 13:50:00,15.81,15.81,15.67,15.67,217700.0,5.5478,5.5478,5.4986,5.4986,217700.0
2008-11-25 14:00:00,15.67,15.73,15.6,15.61,479600.0,5.4986,5.5197,5.4741,5.4776,479600.0
2008-11-25 14:10:00,15.62,15.63,15.44,15.58,816300.0,5.4811,5.4846,5.4179,5.4671,816300.0
2008-11-25 14:20:00,15.57,15.7,15.57,15.6,373700.0,5.4636,5.5092,5.4636,5.4741,373700.0
2008-11-25 14:30:00,15.59,15.7,15.56,15.69,313600.0,5.4706,5.5092,5.46,5.5057,313600.0
2008-11-25 14:40:00,15.7,15.7,15.64,15.69,255700.0,5.5092,5.5092,5.4881,5.5057,255700.0
2008-11-25 14:50:00,15.69,15.86,15.65,15.84,528700.0,5.5057,5.5653,5.4916,5.5583,528700.0
2008-11-25 15:00:00,15.84,15.88,15.73,15.73,1408300.0,5.5583,5.5723,5.5197,5.5197,1408300.0
2008-11-25 15:10:00,15.72,15.81,15.71,15.77,590500.0,5.5162,5.5478,5.5127,5.5337,590500.0
2008-11-25 15:20:00,15.77,15.8,15.74,15.8,795100.0,5.5337,5.5443,5.5232,5.5443,795100.0
2008-11-25 15:30:00,15.8,15.84,15.75,15.79,830500.0,5.5443,5.5583,5.5267,5.5408,830500.0
2008-11-25 15:40:00,15.79,15.87,15.74,15.8,1353700.0,5.5408,5.5688,5.5232,5.5443,1353700.0
2008-11-25 15:50:00,15.81,15.88,15.73,15.8,1837800.0,5.5478,5.5723,5.5197,5.5443,1837800.0
2008-11-26 09:30:00,15.69,15.78,15.56,15.67,616100.0,5.5057,5.5372,5.46,5.4986,616100.0
2008-11-26 09:40:00,15.67,15.76,15.62,15.68,492900.0,5.4986,5.5302,5.4811,5.5022,492900.0
2008-11-26 09:50:00,15.69,15.74,15.64,15.69,391800.0,5.5057,5.5232,5.4881,5.5057,391800.0
2008-11-26 10:00:00,15.68,15.72,15.6,15.61,470500.0,5.5022,5.5162,5.4741,5.4776,470500.0
2008-11-26 10:10:00,15.61,15.63,15.51,15.62,460900.0,5.4776,5.4846,5.4425,5.4811,460900.0
2008-11-26 10:20:00,15.62,15.63,15.52,15.53,376200.0,5.4811,5.4846,5.446,5.4495,376200.0
2008-11-26 10:30:00,15.54,15.54,15.5,15.53,416700.0,5.453,5.453,5.439,5.4495,416700.0
2008-11-26 10:40:00,15.53,15.6,15.52,15.55,332900.0,5.4495,5.4741,5.446,5.4565,332900.0
2008-11-26 10:50:00,15.56,15.75,15.55,15.7,483300.0,5.46,5.5267,5.4565,5.5092,483300.0
2008-11-26 11:00:00,15.7,15.7,15.62,15.67,354800.0,5.5092,5.5092,5.4811,5.4986,354800.0
2008-11-26 11:10:00,15.67,15.7,15.62,15.68,278500.0,5.4986,5.5092,5.4811,5.5022,278500.0
2008-11-26 11:20:00,15.68,15.74,15.63,15.64,451600.0,5.5022,5.5232,5.4846,5.4881,451600.0
2008-11-26 11:30:00,15.64,15.68,15.57,15.67,343700.0,5.4881,5.5022,5.4636,5.4986,343700.0
2008-11-26 11:40:00,15.66,15.73,15.64,15.73,288900.0,5.4951,5.5197,5.4881,5.5197,288900.0
2008-11-26 11:50:00,15.72,15.73,15.67,15.7,292800.0,5.5162,5.5197,5.4986,5.5092,292800.0
2008-11-26 12:00:00,15.7,15.75,15.69,15.72,271400.0,5.5092,5.5267,5.5057,5.5162,271400.0
2008-11-26 12:10:00,15.72,15.75,15.7,15.74,412300.0,5.5162,5.5267,5.5092,5.5232,412300.0
2008-11-26 12:20:00,15.74,15.76,15.73,15.75,387800.0,5.5232,5.5302,5.5197,5.5267,387800.0
2008-11-26 12:30:00,15.76,15.76,15.73,15.75,354500.0,5.5302,5.5302,5.5197,5.5267,354500.0
2008-11-26 12:40:00,15.75,15.79,15.73,15.78,531700.0,5.5267,5.5408,5.5197,5.5372,531700.0
2008-11-26 12:50:00,15.78,15.79,15.72,15.74,523700.0,5.5372,5.5408,5.5162,5.5232,523700.0
2008-11-26 13:00:00,15.74,15.76,15.7,15.74,503300.0,5.5232,5.5302,5.5092,5.5232,503300.0
2008-11-26 13:10:00,15.74,15.75,15.7,15.71,365600.0,5.5232,5.5267,5.5092,5.5127,365600.0
2008-11-26 13:20:00,15.71,15.76,15.7,15.75,340000.0,5.5127,5.5302,5.5092,5.5267,340000.0
2008-11-26 13:30:00,15.75,15.76,15.71,15.75,418400.0,5.5267,5.5302,5.5127,5.5267,418400.0
2008-11-26 13:40:00,15.75,15.77,15.73,15.76,720900.0,5.5267,5.5337,5.5197,5.5302,720900.0
2008-11-26 13:50:00,15.75,15.82,15.75,15.75,446100.0,5.5267,5.5513,5.5267,5.5267,446100.0
2008-11-26 14:00:00,15.76,15.77,15.74,15.77,576300.0,5.5302,5.5337,5.5232,5.5337,576300.0
2008-11-26 14:10:00,15.77,15.78,15.74,15.74,434800.0,5.5337,5.5372,5.5232,5.5232,434800.0
2008-11-26 14:20:00,15.75,15.81,15.73,15.78,559100.0,5.5267,5.5478,5.5197,5.5372,559100.0
2008-11-26 14:30:00,15.78,15.87,15.77,15.8,961100.0,5.5372,5.5688,5.5337,5.5443,961100.0
2008-11-26 14:40:00,15.79,15.86,15.76,15.78,883400.0,5.5408,5.5653,5.5302,5.5372,883400.0
2008-11-26 14:50:00,15.78,15.85,15.77,15.79,673300.0,5.5372,5.5618,5.5337,5.5408,673300.0
2008-11-26 15:00:00,15.79,15.8,15.74,15.79,413900.0,5.5408,5.5443,5.5232,5.5408,413900.0
2008-11-26 15:10:00,15.79,15.85,15.77,15.81,940600.0,5.5408,5.5618,5.5337,5.5478,940600.0
2008-11-26 15:20:00,15.81,15.91,15.8,15.91,518700.0,5.5478,5.5829,5.5443,5.5829,518700.0
2008-11-26 15:30:00,15.91,15.93,15.86,15.9,733600.0,5.5829,5.5899,5.5653,5.5794,733600.0
2008-11-26 15:40:00,15.91,15.91,15.77,15.8,717300.0,5.5829,5.5829,5.5337,5.5443,717300.0
2008-11-26 15:50:00,15.8,15.89,15.8,15.87,1009300.0,5.5443,5.5758,5.5443,5.5688,1009300.0
2008-11-28 09:30:00,15.84,15.96,15.63,15.89,794900.0,5.5583,5.6004,5.4846,5.5758,794900.0
2008-11-28 09:40:00,15.9,15.9,15.73,15.8,310000.0,5.5794,5.5794,5.5197,5.5443,310000.0
2008-11-28 09:50:00,15.79,15.83,15.68,15.7,566400.0,5.5408,5.5548,5.5022,5.5092,566400.0
2008-11-28 10:00:00,15.69,15.77,15.67,15.69,313200.0,5.5057,5.5337,5.4986,5.5057,313200.0
2008-11-28 10:10:00,15.69,15.79,15.68,15.79,252800.0,5.5057,5.5408,5.5022,5.5408,252800.0
2008-11-28 10:20:00,15.78,15.82,15.75,15.77,159900.0,5.5372,5.5513,5.5267,5.5337,159900.0
2008-11-28 10:30:00,15.77,15.81,15.71,15.8,297300.0,5.5337,5.5478,5.5127,5.5443,297300.0
2008-11-28 10:40:00,15.81,15.85,15.79,15.84,371400.0,5.5478,5.5618,5.5408,5.5583,371400.0
2008-11-28 10:50:00,15.84,15.87,15.79,15.8,291500.0,5.5583,5.5688,5.5408,5.5443,291500.0
2008-11-28 11:00:00,15.79,15.8,15.76,15.77,323900.0,5.5408,5.5443,5.5302,5.5337,323900.0
2008-11-28 11:10:00,15.77,15.8,15.77,15.8,258400.0,5.5337,5.5443,5.5337,5.5443,258400.0
2008-11-28 11:20:00,15.79,15.81,15.79,15.81,293500.0,5.5408,5.5478,5.5408,5.5478,293500.0
2008-11-28 11:30:00,15.8,15.9,15.77,15.85,383100.0,5.5443,5.5794,5.5337,5.5618,383100.0
2008-11-28 11:40:00,15.85,15.99,15.84,15.97,530700.0,5.5618,5.6109,5.5583,5.6039,530700.0
2008-11-28 11:50:00,15.97,15.99,15.94,15.96,374300.0,5.6039,5.6109,5.5934,5.6004,374300.0
2008-11-28 12:00:00,15.96,16.0,15.92,15.96,482900.0,5.6004,5.6144,5.5864,5.6004,482900.0
2008-11-28 12:10:00,15.95,16.0,15.93,16.0,501600.0,5.5969,5.6144,5.5899,5.6144,501600.0
2008-11-28 12:20:00,15.99,16.0,15.96,15.99,399100.0,5.6109,5.6144,5.6004,5.6109,399100.0
2008-11-28 12:30:00,15.99,15.99,15.96,15.98,537300.0,5.6109,5.6109,5.6004,5.6074,537300.0
2008-11-28 12:40:00,15.98,15.99,15.92,15.98,522500.0,5.6074,5.6109,5.5864,5.6074,522500.0
2008-11-28 12:50:00,15.97,16.08,15.96,16.05,1239200.0,5.6039,5.6425,5.6004,5.632,1239200.0
2008-11-28 13:00:00,16.07,16.09,16.01,16.06,994400.0,5.639,5.646,5.618,5.6355,994400.0
2008-11-28 13:10:00,16.0,16.0,16.0,16.0,100.0,5.6144,5.6144,5.6144,5.6144,100.0
2008-11-28 13:20:00,16.08,16.08,16.08,16.08,25500.0,5.6425,5.6425,5.6425,5.6425,25500.0
2008-11-28 13:30:00,16.15,16.19,16.15,16.19,900.0,5.6671,5.6811,5.6671,5.6811,900.0
2008-11-28 13:40:00,16.23,16.25,16.23,16.25,2800.0,5.6952,5.7022,5.6952,5.7022,2800.0
2008-11-28 13:50:00,16.25,16.25,16.25,16.25,0.0,5.7022,5.7022,5.7022,5.7022,0.0
2008-11-28 14:00:00,16.25,16.25,16.25,16.25,0.0,5.7022,5.7022,5.7022,5.7022,0.0
2008-11-28 14:10:00,16.25,16.25,16.16,16.16,500.0,5.7022,5.7022,5.6706,5.6706,500.0
2008-11-28 14:20:00,16.16,16.16,16.16,16.16,0.0,5.6706,5.6706,5.6706,5.6706,0.0
2008-11-28 14:30:00,16.16,16.16,16.16,16.16,0.0,5.6706,5.6706,5.6706,5.6706,0.0
2008-11-28 14:40:00,16.16,16.16,16.16,16.16,0.0,5.6706,5.6706,5.6706,5.6706,0.0
2008-11-28 14:50:00,16.0,16.0,16.0,16.0,200.0,5.6144,5.6144,5.6144,5.6144,200.0
2008-11-28 15:00:00,16.0,16.0,16.0,16.0,0.0,5.6144,5.6144,5.6144,5.6144,0.0
2008-11-28 15:10:00,16.0,16.0,16.0,16.0,0.0,5.6144,5.6144,5.6144,5.6144,0.0
2008-11-28 15:20:00,16.0,16.0,16.0,16.0,0.0,5.6144,5.6144,5.6144,5.6144,0.0
2008-11-28 15:30:00,16.0,16.0,16.0,16.0,200.0,5.6144,5.6144,5.6144,5.6144,200.0
2008-11-28 15:40:00,16.0,16.0,15.8,15.8,800.0,5.6144,5.6144,5.5443,5.5443,800.0
2008-11-28 15:50:00,15.8,15.8,15.8,15.8,0.0,5.5443,5.5443,5.5443,5.5443,0.0
2008-12-01 09:30:00,16.0,16.03,15.63,15.7,594200.0,5.6144,5.625,5.4846,5.5092,594200.0
2008-12-01 09:40:00,15.71,15.73,15.55,15.65,437600.0,5.5127,5.5197,5.4565,5.4916,437600.0
2008-12-01 09:50:00,15.64,15.65,15.52,15.54,403900.0,5.4881,5.4916,5.446,5.453,403900.0
2008-12-01 10:00:00,15.54,15.61,15.51,15.56,399600.0,5.453,5.4776,5.4425,5.46,399600.0
2008-12-01 10:10:00,15.56,15.6,15.53,15.55,292100.0,5.46,5.4741,5.4495,5.4565,292100.0
2008-12-01 10:20:00,15.55,15.56,15.5,15.52,329100.0,5.4565,5.46,5.439,5.446,329100.0
2008-12-01 10:30:00,15.53,15.53,15.5,15.51,265600.0,5.4495,5.4495,5.439,5.4425,265600.0
2008-12-01 10:40:00,15.51,15.59,15.51,15.53,219600.0,5.4425,5.4706,5.4425,5.4495,219600.0
2008-12-01 10:50:00,15.53,15.57,15.51,15.52,235100.0,5.4495,5.4636,5.4425,5.446,235100.0
2008-12-01 11:00:00,15.52,15.53,15.51,15.52,217700.0,5.446,5.4495,5.4425,5.446,217700.0
2008-12-01 11:10:00,15.53,15.54,15.52,15.52,173300.0,5.4495,5.453,5.446,5.446,173300.0
2008-12-01 11:20:00,15.52,15.54,15.51,15.52,458800.0,5.446,5.453,5.4425,5.446,458800.0
2008-12-01 11:30:00,15.51,15.53,15.51,15.52,212800.0,5.4425,5.4495,5.4425,5.446,212800.0
2008-12-01 11:40:00,15.52,15.56,15.52,15.55,193400.0,5.446,5.46,5.446,5.4565,193400.0
2008-12-01 11:50:00,15.55,15.58,15.52,15.54,232600.0,5.4565,5.4671,5.446,5.453,232600.0
2008-12-01 12:00:00,15.54,15.55,15.5,15.52,212500.0,5.453,5.4565,5.439,5.446,212500.0
2008-12-01 12:10:00,15.52,15.58,15.51,15.55,358300.0,5.446,5.4671,5.4425,5.4565,358300.0
2008-12-01 12:20:00,15.55,15.56,15.51,15.52,286600.0,5.4565,5.46,5.4425,5.446,286600.0
2008-12-01 12:30:00,15.51,15.53,15.5,15.52,329400.0,5.4425,5.4495,5.439,5.446,329400.0
2008-12-01 12:40:00,15.52,15.55,15.5,15.51,344400.0,5.446,5.4565,5.439,5.4425,344400.0
2008-12-01 12:50:00,15.51,15.52,15.5,15.51,216800.0,5.4425,5.446,5.439,5.4425,216800.0
2008-12-01 13:00:00,15.5,15.52,15.5,15.51,217900.0,5.439,5.446,5.439,5.4425,217900.0
2008-12-01 13:10:00,15.51,15.55,15.5,15.52,563100.0,5.4425,5.4565,5.439,5.446,563100.0
2008-12-01 13:20:00,15.52,15.55,15.5,15.54,528100.0,5.446,5.4565,5.439,5.453,528100.0
2008-12-01 13:30:00,15.53,15.57,15.51,15.52,370900.0,5.4495,5.4636,5.4425,5.446,370900.0
2008-12-01 13:40:00,15.52,15.54,15.45,15.48,938000.0,5.446,5.453,5.4214,5.432,938000.0
2008-12-01 13:50:00,15.49,15.5,15.45,15.48,296100.0,5.4355,5.439,5.4214,5.432,296100.0
2008-12-01 14:00:00,15.48,15.5,15.45,15.49,480800.0,5.432,5.439,5.4214,5.4355,480800.0
2008-12-01 14:10:00,15.49,15.56,15.46,15.47,457100.0,5.4355,5.46,5.425,5.4285,457100.0
2008-12-01 14:20:00,15.48,15.54,15.45,15.53,328600.0,5.432,5.453,5.4214,5.4495,328600.0
2008-12-01 14:30:00,15.53,15.59,15.5,15.53,471000.0,5.4495,5.4706,5.439,5.4495,471000.0
2008-12-01 14:40:00,15.53,15.62,15.51,15.58,464400.0,5.4495,5.4811,5.4425,5.4671,464400.0
2008-12-01 14:50:00,15.58,15.61,15.46,15.48,507100.0,5.4671,5.4776,5.425,5.432,507100.0
2008-12-01 15:00:00,15.47,15.5,15.42,15.44,522700.0,5.4285,5.439,5.4109,5.4179,522700.0
2008-12-01 15:10:00,15.44,15.53,15.44,15.49,798900.0,5.4179,5.4495,5.4179,5.4355,798900.0
2008-12-01 15:20:00,15.49,15.5,15.43,15.46,520500.0,5.4355,5.439,5.4144,5.425,520500.0
2008-12-01 15:30:00,15.46,15.48,15.4,15.4,411100.0,5.425,5.432,5.4039,5.4039,411100.0
2008-12-01 15:40:00,15.4,15.42,15.31,15.34,842900.0,5.4039,5.4109,5.3723,5.3828,842900.0
2008-12-01 15:50:00,15.34,15.34,15.22,15.25,1452600.0,5.3828,5.3828,5.3407,5.3513,1452600.0
2008-12-02 09:30:00,15.51,15.55,15.34,15.46,621400.0,5.4425,5.4565,5.3828,5.425,621400.0
2008-12-02 09:40:00,15.46,15.46,15.31,15.37,337500.0,5.425,5.425,5.3723,5.3934,337500.0
2008-12-02 09:50:00,15.36,15.4,15.25,15.28,371000.0,5.3899,5.4039,5.3513,5.3618,371000.0
2008-12-02 10:00:00,15.29,15.46,15.27,15.39,609200.0,5.3653,5.425,5.3583,5.4004,609200.0
2008-12-02 10:10:00,15.38,15.5,15.35,15.44,432700.0,5.3969,5.439,5.3864,5.4179,432700.0
2008-12-02 10:20:00,15.44,15.51,15.32,15.33,587900.0,5.4179,5.4425,5.3758,5.3793,587900.0
2008-12-02 10:30:00,15.35,15.5,15.33,15.5,460200.0,5.3864,5.439,5.3793,5.439,460200.0
2008-12-02 10:40:00,15.5,15.5,15.4,15.41,581600.0,5.439,5.439,5.4039,5.4074,581600.0
2008-12-02 10:50:00,15.41,15.42,15.33,15.4,499900.0,5.4074,5.4109,5.3793,5.4039,499900.0
2008-12-02 11:00:00,15.4,15.45,15.37,15.41,300100.0,5.4039,5.4214,5.3934,5.4074,300100.0
2008-12-02 11:10:00,15.41,15.42,15.35,15.38,294700.0,5.4074,5.4109,5.3864,5.3969,294700.0
2008-12-02 11:20:00,15.38,15.43,15.34,15.4,399600.0,5.3969,5.4144,5.3828,5.4039,399600.0
2008-12-02 11:30:00,15.4,15.48,15.37,15.39,845300.0,5.4039,5.432,5.3934,5.4004,845300.0
2008-12-02 11:40:00,15.39,15.43,15.36,15.39,436000.0,5.4004,5.4144,5.3899,5.4004,436000.0
2008-12-02 11:50:00,15.39,15.41,15.34,15.36,608000.0,5.4004,5.4074,5.3828,5.3899,608000.0
2008-12-02 12:00:00,15.36,15.41,15.33,15.35,393700.0,5.3899,5.4074,5.3793,5.3864,393700.0
2008-12-02 12:10:00,15.35,15.37,15.3,15.36,251700.0,5.3864,5.3934,5.3688,5.3899,251700.0
2008-12-02 12:20:00,15.36,15.36,15.33,15.35,278200.0,5.3899,5.3899,5.3793,5.3864,278200.0
2008-12-02 12:30:00,15.35,15.39,15.34,15.35,286600.0,5.3864,5.4004,5.3828,5.3864,286600.0
2008-12-02 12:40:00,15.35,15.38,15.3,15.33,405100.0,5.3864,5.3969,5.3688,5.3793,405100.0
2008-12-02 12:50:00,15.33,15.39,15.32,15.38,172600.0,5.3793,5.4004,5.3758,5.3969,172600.0
2008-12-02 13:00:00,15.39,15.39,15.33,15.35,306800.0,5.4004,5.4004,5.3793,5.3864,306800.0
2008-12-02 13:10:00,15.35,15.35,15.27,15.28,599800.0,5.3864,5.3864,5.3583,5.3618,599800.0
2008-12-02 13:20:00,15.28,15.29,15.21,15.23,438100.0,5.3618,5.3653,5.3372,5.3443,438100.0
2008-12-02 13:30:00,15.23,15.27,15.16,15.23,1148900.0,5.3443,5.3583,5.3197,5.3443,1148900.0
2008-12-02 13:40:00,15.23,15.25,15.17,15.18,335400.0,5.3443,5.3513,5.3232,5.3267,335400.0
2008-12-02 13:50:00,15.18,15.18,15.04,15.05,719600.0,5.3267,5.3267,5.2776,5.2811,719600.0
2008-12-02 14:00:00,15.05,15.07,15.0,15.02,712500.0,5.2811,5.2881,5.2635,5.2706,712500.0
2008-12-02 14:10:00,15.02,15.06,14.96,15.03,728600.0,5.2706,5.2846,5.2495,5.2741,728600.0
2008-12-02 14:20:00,15.03,15.04,14.92,14.96,461400.0,5.2741,5.2776,5.2355,5.2495,461400.0
2008-12-02 14:30:00,14.95,14.99,14.9,14.97,503300.0,5.246,5.26,5.2285,5.253,503300.0
2008-12-02 14:40:00,14.98,15.0,14.9,14.95,647700.0,5.2565,5.2635,5.2285,5.246,647700.0
2008-12-02 14:50:00,14.96,14.96,14.86,14.91,746100.0,5.2495,5.2495,5.2144,5.232,746100.0
2008-12-02 15:00:00,14.91,14.96,14.83,14.88,1032100.0,5.232,5.2495,5.2039,5.2214,1032100.0
2008-12-02 15:10:00,14.87,14.97,14.8,14.96,984700.0,5.2179,5.253,5.1934,5.2495,984700.0
2008-12-02 15:20:00,14.96,15.03,14.95,15.0,1182200.0,5.2495,5.2741,5.246,5.2635,1182200.0
2008-12-02 15:30:00,14.99,15.06,14.97,14.99,1085500.0,5.26,5.2846,5.253,5.26,1085500.0
2008-12-02 15:40:00,14.98,15.01,14.9,14.93,1224200.0,5.2565,5.2671,5.2285,5.239,1224200.0
2008-12-02 15:50:00,14.93,15.12,14.9,15.1,1814600.0,5.239,5.3057,5.2285,5.2986,1814600.0
2008-12-03 09:30:00,14.93,15.15,14.92,15.0,564200.0,5.239,5.3162,5.2355,5.2635,564200.0
2008-12-03 09:40:00,15.0,15.03,14.9,14.91,620300.0,5.2635,5.2741,5.2285,5.232,620300.0
2008-12-03 09:50:00,14.92,15.0,14.86,14.99,602400.0,5.2355,5.2635,5.2144,5.26,602400.0
2008-12-03 10:00:00,14.99,15.04,14.94,15.0,854600.0,5.26,5.2776,5.2425,5.2635,854600.0
2008-12-03 10:10:00,15.01,15.05,15.0,15.01,486900.0,5.2671,5.2811,5.2635,5.2671,486900.0
2008-12-03 10:20:00,15.01,15.05,15.0,15.02,545400.0,5.2671,5.2811,5.2635,5.2706,545400.0
2008-12-03 10:30:00,15.01,15.07,15.0,15.01,638500.0,5.2671,5.2881,5.2635,5.2671,638500.0
2008-12-03 10:40:00,15.01,15.05,14.95,15.01,858200.0,5.2671,5.2811,5.246,5.2671,858200.0
2008-12-03 10:50:00,15.02,15.18,15.0,15.15,636300.0,5.2706,5.3267,5.2635,5.3162,636300.0
2008-12-03 11:00:00,15.15,15.22,15.13,15.16,649600.0,5.3162,5.3407,5.3092,5.3197,649600.0
2008-12-03 11:10:00,15.16,15.25,15.12,15.23,630200.0,5.3197,5.3513,5.3057,5.3443,630200.0
2008-12-03 11:20:00,15.23,15.25,15.17,15.19,496900.0,5.3443,5.3513,5.3232,5.3302,496900.0
2008-12-03 11:30:00,15.19,15.23,15.18,15.21,393600.0,5.3302,5.3443,5.3267,5.3372,393600.0
2008-12-03 11:40:00,15.22,15.29,15.2,15.23,442500.0,5.3407,5.3653,5.3337,5.3443,442500.0
2008-12-03 11:50:00,15.23,15.35,15.21,15.31,381000.0,5.3443,5.3864,5.3372,5.3723,381000.0
2008-12-03 12:00:00,15.32,15.33,15.13,15.14,448900.0,5.3758,5.3793,5.3092,5.3127,448900.0
2008-12-03 12:10:00,15.14,15.29,15.14,15.16,403000.0,5.3127,5.3653,5.3127,5.3197,403000.0
2008-12-03 12:20:00,15.16,15.23,15.15,15.18,294900.0,5.3197,5.3443,5.3162,5.3267,294900.0
2008-12-03 12:30:00,15.19,15.26,15.17,15.25,182300.0,5.3302,5.3548,5.3232,5.3513,182300.0
2008-12-03 12:40:00,15.24,15.24,15.13,15.2,302800.0,5.3478,5.3478,5.3092,5.3337,302800.0
2008-12-03 12:50:00,15.2,15.28,15.18,15.26,466100.0,5.3337,5.3618,5.3267,5.3548,466100.0
2008-12-03 13:00:00,15.26,15.35,15.26,15.34,324000.0,5.3548,5.3864,5.3548,5.3828,324000.0
2008-12-03 13:10:00,15.34,15.36,15.31,15.34,353700.0,5.3828,5.3899,5.3723,5.3828,353700.0
2008-12-03 13:20:00,15.33,15.35,15.22,15.23,349200.0,5.3793,5.3864,5.3407,5.3443,349200.0
2008-12-03 13:30:00,15.23,15.25,15.15,15.16,252300.0,5.3443,5.3513,5.3162,5.3197,252300.0
2008-12-03 13:40:00,15.16,15.16,15.02,15.03,418400.0,5.3197,5.3197,5.2706,5.2741,418400.0
2008-12-03 13:50:00,15.04,15.07,15.01,15.04,400300.0,5.2776,5.2881,5.2671,5.2776,400300.0
2008-12-03 14:00:00,15.05,15.09,15.0,15.05,561800.0,5.2811,5.2951,5.2635,5.2811,561800.0
2008-12-03 14:10:00,15.05,15.18,15.05,15.14,505000.0,5.2811,5.3267,5.2811,5.3127,505000.0
2008-12-03 14:20:00,15.14,15.31,15.13,15.29,360200.0,5.3127,5.3723,5.3092,5.3653,360200.0
2008-12-03 14:30:00,15.29,15.32,15.24,15.26,841700.0,5.3653,5.3758,5.3478,5.3548,841700.0
2008-12-03 14:40:00,15.26,15.35,15.25,15.28,413300.0,5.3548,5.3864,5.3513,5.3618,413300.0
2008-12-03 14:50:00,15.29,15.32,15.25,15.26,449200.0,5.3653,5.3758,5.3513,5.3548,449200.0
2008-12-03 15:00:00,15.26,15.33,15.17,15.33,452500.0,5.3548,5.3793,5.3232,5.3793,452500.0
2008-12-03 15:10:00,15.32,15.34,15.2,15.27,529800.0,5.3758,5.3828,5.3337,5.3583,529800.0
2008-12-03 15:20:00,15.27,15.31,15.19,15.27,502400.0,5.3583,5.3723,5.3302,5.3583,502400.0
2008-12-03 15:30:00,15.28,15.33,15.21,15.29,691300.0,5.3618,5.3793,5.3372,5.3653,691300.0
2008-12-03 15:40:00,15.29,15.39,15.28,15.37,1104800.0,5.3653,5.4004,5.3618,5.3934,1104800.0
2008-12-03 15:50:00,15.38,15.59,15.36,15.51,2000600.0,5.3969,5.4706,5.3899,5.4425,2000600.0
2008-12-04 09:30:00,15.37,15.46,15.25,15.31,736400.0,5.3934,5.425,5.3513,5.3723,736400.0
2008-12-04 09:40:00,15.31,15.4,15.26,15.4,486500.0,5.3723,5.4039,5.3548,5.4039,486500.0
2008-12-04 09:50:00,15.4,15.5,15.4,15.47,529800.0,5.4039,5.439,5.4039,5.4285,529800.0
2008-12-04 10:00:00,15.46,15.49,15.36,15.38,796500.0,5.425,5.4355,5.3899,5.3969,796500.0
2008-12-04 10:10:00,15.38,15.4,15.31,15.34,401800.0,5.3969,5.4039,5.3723,5.3828,401800.0
2008-12-04 10:20:00,15.35,15.38,15.31,15.33,456800.0,5.3864,5.3969,5.3723,5.3793,456800.0
2008-12-04 10:30:00,15.33,15.37,15.26,15.29,673400.0,5.3793,5.3934,5.3548,5.3653,673400.0
2008-12-04 10:40:00,15.3,15.32,15.26,15.29,471000.0,5.3688,5.3758,5.3548,5.3653,471000.0
2008-12-04 10:50:00,15.29,15.4,15.25,15.4,508600.0,5.3653,5.4039,5.3513,5.4039,508600.0
2008-12-04 11:00:00,15.4,15.41,15.35,15.37,287100.0,5.4039,5.4074,5.3864,5.3934,287100.0
2008-12-04 11:10:00,15.38,15.41,15.35,15.37,325200.0,5.3969,5.4074,5.3864,5.3934,325200.0
2008-12-04 11:20:00,15.37,15.44,15.35,15.38,471800.0,5.3934,5.4179,5.3864,5.3969,471800.0
2008-12-04 11:30:00,15.38,15.39,15.33,15.37,238500.0,5.3969,5.4004,5.3793,5.3934,238500.0
2008-12-04 11:40:00,15.37,15.4,15.31,15.34,312800.0,5.3934,5.4039,5.3723,5.3828,312800.0
2008-12-04 11:50:00,15.35,15.37,15.25,15.26,467600.0,5.3864,5.3934,5.3513,5.3548,467600.0
2008-12-04 12:00:00,15.26,15.27,15.21,15.22,366100.0,5.3548,5.3583,5.3372,5.3407,366100.0
2008-12-04 12:10:00,15.22,15.25,15.16,15.17,308900.0,5.3407,5.3513,5.3197,5.3232,308900.0
2008-12-04 12:20:00,15.17,15.26,15.16,15.25,294300.0,5.3232,5.3548,5.3197,5.3513,294300.0
2008-12-04 12:30:00,15.25,15.31,15.2,15.21,442100.0,5.3513,5.3723,5.3337,5.3372,442100.0
2008-12-04 12:40:00,15.2,15.22,15.18,15.19,321300.0,5.3337,5.3407,5.3267,5.3302,321300.0
2008-12-04 12:50:00,15.18,15.23,15.17,15.18,205300.0,5.3267,5.3443,5.3232,5.3267,205300.0
2008-12-04 13:00:00,15.19,15.19,15.07,15.09,853600.0,5.3302,5.3302,5.2881,5.2951,853600.0
2008-12-04 13:10:00,15.09,15.16,15.08,15.15,277700.0,5.2951,5.3197,5.2916,5.3162,277700.0
2008-12-04 13:20:00,15.15,15.16,15.09,15.1,349500.0,5.3162,5.3197,5.2951,5.2986,349500.0
2008-12-04 13:30:00,15.09,15.19,15.09,15.17,235500.0,5.2951,5.3302,5.2951,5.3232,235500.0
2008-12-04 13:40:00,15.17,15.21,15.16,15.18,304800.0,5.3232,5.3372,5.3197,5.3267,304800.0
2008-12-04 13:50:00,15.18,15.27,15.17,15.23,334000.0,5.3267,5.3583,5.3232,5.3443,334000.0
2008-12-04 14:00:00,15.23,15.25,15.2,15.25,303100.0,5.3443,5.3513,5.3337,5.3513,303100.0
2008-12-04 14:10:00,15.25,15.26,15.15,15.15,432800.0,5.3513,5.3548,5.3162,5.3162,432800.0
2008-12-04 14:20:00,15.14,15.18,15.11,15.13,438500.0,5.3127,5.3267,5.3021,5.3092,438500.0
2008-12-04 14:30:00,15.14,15.2,15.12,15.14,396900.0,5.3127,5.3337,5.3057,5.3127,396900.0
2008-12-04 14:40:00,15.15,15.18,15.09,15.11,556400.0,5.3162,5.3267,5.2951,5.3021,556400.0
2008-12-04 14:50:00,15.12,15.22,15.1,15.15,378300.0,5.3057,5.3407,5.2986,5.3162,378300.0
2008-12-04 15:00:00,15.15,15.16,15.03,15.09,690200.0,5.3162,5.3197,5.2741,5.2951,690200.0
2008-12-04 15:10:00,15.08,15.11,14.95,14.99,1014300.0,5.2916,5.3021,5.246,5.26,1014300.0
2008-12-04 15:20:00,15.0,15.05,14.96,14.99,1187800.0,5.2635,5.2811,5.2495,5.26,1187800.0
2008-12-04 15:30:00,15.0,15.01,14.91,14.95,818400.0,5.2635,5.2671,5.232,5.246,818400.0
2008-12-04 15:40:00,14.95,15.01,14.9,14.93,1307500.0,5.246,5.2671,5.2285,5.239,1307500.0
2008-12-04 15:50:00,14.93,15.13,14.9,15.03,2637200.0,5.239,5.3092,5.2285,5.2741,2637200.0
2008-12-05 09:30:00,14.88,15.02,14.81,14.92,645000.0,5.2214,5.2706,5.1969,5.2355,645000.0
2008-12-05 09:40:00,14.92,14.99,14.82,14.84,657700.0,5.2355,5.26,5.2004,5.2074,657700.0
2008-12-05 09:50:00,14.85,14.88,14.75,14.76,772900.0,5.2109,5.2214,5.1758,5.1793,772900.0
2008-12-05 10:00:00,14.76,14.87,14.75,14.82,788900.0,5.1793,5.2179,5.1758,5.2004,788900.0
2008-12-05 10:10:00,14.83,14.85,14.67,14.73,1057100.0,5.2039,5.2109,5.1477,5.1688,1057100.0
2008-12-05 10:20:00,14.73,14.8,14.65,14.78,929600.0,5.1688,5.1934,5.1407,5.1863,929600.0
2008-12-05 10:30:00,14.78,14.84,14.67,14.69,801800.0,5.1863,5.2074,5.1477,5.1548,801800.0
2008-12-05 10:40:00,14.68,14.71,14.62,14.69,564100.0,5.1513,5.1618,5.1302,5.1548,564100.0
2008-12-05 10:50:00,14.7,14.8,14.65,14.74,549700.0,5.1583,5.1934,5.1407,5.1723,549700.0
2008-12-05 11:00:00,14.73,14.74,14.69,14.71,310000.0,5.1688,5.1723,5.1548,5.1618,310000.0
2008-12-05 11:10:00,14.72,14.77,14.67,14.69,468900.0,5.1653,5.1828,5.1477,5.1548,468900.0
2008-12-05 11:20:00,14.69,14.74,14.65,14.66,392900.0,5.1548,5.1723,5.1407,5.1442,392900.0
2008-12-05 11:30:00,14.66,14.75,14.63,14.75,497000.0,5.1442,5.1758,5.1337,5.1758,497000.0
2008-12-05 11:40:00,14.76,14.76,14.66,14.67,496800.0,5.1793,5.1793,5.1442,5.1477,496800.0
2008-12-05 11:50:00,14.67,14.76,14.67,14.75,564000.0,5.1477,5.1793,5.1477,5.1758,564000.0
2008-12-05 12:00:00,14.76,14.78,14.67,14.69,900500.0,5.1793,5.1863,5.1477,5.1548,900500.0
2008-12-05 12:10:00,14.69,14.71,14.66,14.7,437200.0,5.1548,5.1618,5.1442,5.1583,437200.0
2008-12-05 12:20:00,14.7,14.75,14.68,14.75,661100.0,5.1583,5.1758,5.1513,5.1758,661100.0
2008-12-05 12:30:00,14.75,14.76,14.67,14.68,429200.0,5.1758,5.1793,5.1477,5.1513,429200.0
2008-12-05 12:40:00,14.68,14.72,14.67,14.69,361400.0,5.1513,5.1653,5.1477,5.1548,361400.0
2008-12-05 12:50:00,14.69,14.7,14.64,14.7,365800.0,5.1548,5.1583,5.1372,5.1583,365800.0
2008-12-05 13:00:00,14.7,14.77,14.69,14.76,419800.0,5.1583,5.1828,5.1548,5.1793,419800.0
2008-12-05 13:10:00,14.76,14.77,14.72,14.74,453500.0,5.1793,5.1828,5.1653,5.1723,453500.0
2008-12-05 13:20:00,14.74,14.77,14.67,14.68,473500.0,5.1723,5.1828,5.1477,5.1513,473500.0
2008-12-05 13:30:00,14.68,14.72,14.65,14.68,526900.0,5.1513,5.1653,5.1407,5.1513,526900.0
2008-12-05 13:40:00,14.68,14.72,14.66,14.7,568300.0,5.1513,5.1653,5.1442,5.1583,568300.0
2008-12-05 13:50:00,14.69,14.7,14.62,14.69,837500.0,5.1548,5.1583,5.1302,5.1548,837500.0
2008-12-05 14:00:00,14.68,14.73,14.66,14.7,608100.0,5.1513,5.1688,5.1442,5.1583,608100.0
2008-12-05 14:10:00,14.7,14.8,14.69,14.78,866700.0,5.1583,5.1934,5.1548,5.1863,866700.0
2008-12-05 14:20:00,14.77,14.82,14.73,14.76,850000.0,5.1828,5.2004,5.1688,5.1793,850000.0
2008-12-05 14:30:00,14.77,14.83,14.76,14.83,659000.0,5.1828,5.2039,5.1793,5.2039,659000.0
2008-12-05 14:40:00,14.83,15.03,14.82,15.0,1606500.0,5.2039,5.2741,5.2004,5.2635,1606500.0
2008-12-05 14:50:00,15.01,15.05,14.9,14.92,1142400.0,5.2671,5.2811,5.2285,5.2355,1142400.0
2008-12-05 15:00:00,14.91,14.98,14.71,14.75,1681400.0,5.232,5.2565,5.1618,5.1758,1681400.0
2008-12-05 15:10:00,14.76,15.07,14.73,14.99,1486300.0,5.1793,5.2881,5.1688,5.26,1486300.0
2008-12-05 15:20:00,14.98,14.98,14.87,14.98,1223600.0,5.2565,5.2565,5.2179,5.2565,1223600.0
2008-12-05 15:30:00,14.97,15.12,14.97,15.0,1333900.0,5.253,5.3057,5.253,5.2635,1333900.0
2008-12-05 15:40:00,15.01,15.06,14.95,15.03,1691500.0,5.2671,5.2846,5.246,5.2741,1691500.0
2008-12-05 15:50:00,15.04,15.11,15.03,15.07,2111600.0,5.2776,5.3021,5.2741,5.2881,2111600.0
2008-12-08 09:30:00,15.34,15.48,15.03,15.17,1816100.0,5.3828,5.432,5.2741,5.3232,1816100.0
2008-12-08 09:40:00,15.17,15.18,15.01,15.07,921700.0,5.3232,5.3267,5.2671,5.2881,921700.0
2008-12-08 09:50:00,15.06,15.11,14.86,14.88,1370500.0,5.2846,5.3021,5.2144,5.2214,1370500.0
2008-12-08 10:00:00,14.88,14.98,14.85,14.98,712300.0,5.2214,5.2565,5.2109,5.2565,712300.0
2008-12-08 10:10:00,14.98,14.98,14.76,14.78,933400.0,5.2565,5.2565,5.1793,5.1863,933400.0
2008-12-08 10:20:00,14.78,15.03,14.78,14.95,918100.0,5.1863,5.2741,5.1863,5.246,918100.0
2008-12-08 10:30:00,14.96,14.98,14.86,14.88,846300.0,5.2495,5.2565,5.2144,5.2214,846300.0
2008-12-08 10:40:00,14.88,15.04,14.87,14.94,722900.0,5.2214,5.2776,5.2179,5.2425,722900.0
2008-12-08 10:50:00,14.94,15.03,14.93,15.03,356100.0,5.2425,5.2741,5.239,5.2741,356100.0
2008-12-08 11:00:00,15.03,15.03,14.92,14.93,639200.0,5.2741,5.2741,5.2355,5.239,639200.0
2008-12-08 11:10:00,14.93,14.96,14.86,14.96,737600.0,5.239,5.2495,5.2144,5.2495,737600.0
2008-12-08 11:20:00,14.96,15.0,14.91,14.92,602400.0,5.2495,5.2635,5.232,5.2355,602400.0
2008-12-08 11:30:00,14.92,15.0,14.88,14.93,537000.0,5.2355,5.2635,5.2214,5.239,537000.0
2008-12-08 11:40:00,14.93,14.95,14.83,14.9,424500.0,5.239,5.246,5.2039,5.2285,424500.0
2008-12-08 11:50:00,14.9,14.92,14.8,14.81,506000.0,5.2285,5.2355,5.1934,5.1969,506000.0
2008-12-08 12:00:00,14.81,14.85,14.78,14.81,518400.0,5.1969,5.2109,5.1863,5.1969,518400.0
2008-12-08 12:10:00,14.8,14.92,14.8,14.92,306100.0,5.1934,5.2355,5.1934,5.2355,306100.0
2008-12-08 12:20:00,14.92,15.0,14.91,14.98,401600.0,5.2355,5.2635,5.232,5.2565,401600.0
2008-12-08 12:30:00,14.99,14.99,14.91,14.94,292300.0,5.26,5.26,5.232,5.2425,292300.0
2008-12-08 12:40:00,14.94,14.97,14.85,14.87,479800.0,5.2425,5.253,5.2109,5.2179,479800.0
2008-12-08 12:50:00,14.87,14.93,14.83,14.9,352300.0,5.2179,5.239,5.2039,5.2285,352300.0
2008-12-08 13:00:00,14.89,15.0,14.89,14.99,472100.0,5.2249,5.2635,5.2249,5.26,472100.0
2008-12-08 13:10:00,14.99,15.02,14.96,15.0,356400.0,5.26,5.2706,5.2495,5.2635,356400.0
2008-12-08 13:20:00,15.0,15.0,14.94,14.96,493400.0,5.2635,5.2635,5.2425,5.2495,493400.0
2008-12-08 13:30:00,14.97,14.97,14.85,14.89,509900.0,5.253,5.253,5.2109,5.2249,509900.0
2008-12-08 13:40:00,14.89,14.91,14.89,14.9,282300.0,5.2249,5.232,5.2249,5.2285,282300.0
2008-12-08 13:50:00,14.91,14.92,14.9,14.92,252700.0,5.232,5.2355,5.2285,5.2355,252700.0
2008-12-08 14:00:00,14.92,15.0,14.89,14.96,561300.0,5.2355,5.2635,5.2249,5.2495,561300.0
2008-12-08 14:10:00,14.96,15.0,14.95,14.99,347400.0,5.2495,5.2635,5.246,5.26,347400.0
2008-12-08 14:20:00,14.99,15.01,14.9,14.9,923400.0,5.26,5.2671,5.2285,5.2285,923400.0
2008-12-08 14:30:00,14.91,14.98,14.9,14.97,395000.0,5.232,5.2565,5.2285,5.253,395000.0
2008-12-08 14:40:00,14.97,15.03,14.96,14.97,731800.0,5.253,5.2741,5.2495,5.253,731800.0
2008-12-08 14:50:00,14.97,15.01,14.96,14.97,558500.0,5.253,5.2671,5.2495,5.253,558500.0
2008-12-08 15:00:00,14.97,15.0,14.95,14.99,612700.0,5.253,5.2635,5.246,5.26,612700.0
2008-12-08 15:10:00,14.99,15.05,14.98,15.02,815100.0,5.26,5.2811,5.2565,5.2706,815100.0
2008-12-08 15:20:00,15.02,15.06,14.97,15.04,564100.0,5.2706,5.2846,5.253,5.2776,564100.0
2008-12-08 15:30:00,15.03,15.09,15.02,15.03,998200.0,5.2741,5.2951,5.2706,5.2741,998200.0
2008-12-08 15:40:00,15.03,15.07,14.98,15.01,1420600.0,5.2741,5.2881,5.2565,5.2671,1420600.0
2008-12-08 15:50:00,15.01,15.05,14.96,14.99,1661900.0,5.2671,5.2811,5.2495,5.26,1661900.0
2008-12-09 09:30:00,14.99,15.18,14.95,15.06,777100.0,5.26,5.3267,5.246,5.2846,777100.0
2008-12-09 09:40:00,15.07,15.09,14.95,14.96,597300.0,5.2881,5.2951,5.246,5.2495,597300.0
2008-12-09 09:50:00,14.96,15.02,14.87,14.88,603900.0,5.2495,5.2706,5.2179,5.2214,603900.0
2008-12-09 10:00:00,14.88,15.02,14.88,14.98,739800.0,5.2214,5.2706,5.2214,5.2565,739800.0
2008-12-09 10:10:00,14.99,15.0,14.92,14.94,592800.0,5.26,5.2635,5.2355,5.2425,592800.0
2008-12-09 10:20:00,14.95,15.0,14.95,14.99,434600.0,5.246,5.2635,5.246,5.26,434600.0
2008-12-09 10:30:00,14.99,15.0,14.95,14.97,872200.0,5.26,5.2635,5.246,5.253,872200.0
2008-12-09 10:40:00,14.97,15.0,14.94,14.97,904900.0,5.253,5.2635,5.2425,5.253,904900.0
2008-12-09 10:50:00,14.98,14.98,14.93,14.97,310700.0,5.2565,5.2565,5.239,5.253,310700.0
2008-12-09 11:00:00,14.97,14.98,14.9,14.93,393000.0,5.253,5.2565,5.2285,5.239,393000.0
2008-12-09 11:10:00,14.93,14.95,14.9,14.94,513500.0,5.239,5.246,5.2285,5.2425,513500.0
2008-12-09 11:20:00,14.95,14.98,14.91,14.95,875900.0,5.246,5.2565,5.232,5.246,875900.0
2008-12-09 11:30:00,14.94,14.99,14.94,14.97,441500.0,5.2425,5.26,5.2425,5.253,441500.0
2008-12-09 11:40:00,14.97,14.98,14.96,14.98,320500.0,5.253,5.2565,5.2495,5.2565,320500.0
2008-12-09 11:50:00,14.98,15.0,14.97,14.98,532200.0,5.2565,5.2635,5.253,5.2565,532200.0
2008-12-09 12:00:00,14.99,15.03,14.97,14.98,733400.0,5.26,5.2741,5.253,5.2565,733400.0
2008-12-09 12:10:00,14.99,14.99,14.95,14.97,379500.0,5.26,5.26,5.246,5.253,379500.0
2008-12-09 12:20:00,14.98,15.0,14.96,15.0,339900.0,5.2565,5.2635,5.2495,5.2635,339900.0
2008-12-09 12:30:00,15.0,15.06,14.99,15.06,612900.0,5.2635,5.2846,5.26,5.2846,612900.0
2008-12-09 12:40:00,15.06,15.06,14.98,14.99,444000.0,5.2846,5.2846,5.2565,5.26,444000.0
2008-12-09 12:50:00,15.0,15.01,14.97,14.98,236300.0,5.2635,5.2671,5.253,5.2565,236300.0
2008-12-09 13:00:00,14.98,14.99,14.95,14.99,288300.0,5.2565,5.26,5.246,5.26,288300.0
2008-12-09 13:10:00,14.99,14.99,14.96,14.97,288900.0,5.26,5.26,5.2495,5.253,288900.0
2008-12-09 13:20:00,14.97,14.97,14.94,14.94,417100.0,5.253,5.253,5.2425,5.2425,417100.0
2008-12-09 13:30:00,14.94,14.95,14.94,14.95,179800.0,5.2425,5.246,5.2425,5.246,179800.0
2008-12-09 13:40:00,14.95,14.95,14.94,14.95,260000.0,5.246,5.246,5.2425,5.246,260000.0
2008-12-09 13:50:00,14.94,14.96,14.94,14.95,379600.0,5.2425,5.2495,5.2425,5.246,379600.0
2008-12-09 14:00:00,14.95,14.96,14.91,14.91,315800.0,5.246,5.2495,5.232,5.232,315800.0
2008-12-09 14:10:00,14.91,14.93,14.9,14.92,335300.0,5.232,5.239,5.2285,5.2355,335300.0
2008-12-09 14:20:00,14.92,14.93,14.87,14.88,521700.0,5.2355,5.239,5.2179,5.2214,521700.0
2008-12-09 14:30:00,14.87,14.88,14.82,14.84,568300.0,5.2179,5.2214,5.2004,5.2074,568300.0
2008-12-09 14:40:00,14.84,14.85,14.8,14.8,578500.0,5.2074,5.2109,5.1934,5.1934,578500.0
2008-12-09 14:50:00,14.8,14.9,14.79,14.86,1165400.0,5.1934,5.2285,5.1899,5.2144,1165400.0
2008-12-09 15:00:00,14.86,14.93,14.85,14.89,752800.0,5.2144,5.239,5.2109,5.2249,752800.0
2008-12-09 15:10:00,14.89,14.9,14.82,14.89,760300.0,5.2249,5.2285,5.2004,5.2249,760300.0
2008-12-09 15:20:00,14.89,14.92,14.81,14.82,665600.0,5.2249,5.2355,5.1969,5.2004,665600.0
2008-12-09 15:30:00,14.82,14.88,14.8,14.87,689100.0,5.2004,5.2214,5.1934,5.2179,689100.0
2008-12-09 15:40:00,14.87,14.94,14.86,14.9,1108000.0,5.2179,5.2425,5.2144,5.2285,1108000.0
2008-12-09 15:50:00,14.91,14.94,14.9,14.92,1116800.0,5.232,5.2425,5.2285,5.2355,1116800.0
2008-12-10 09:30:00,15.03,15.13,15.0,15.09,1133500.0,5.2741,5.3092,5.2635,5.2951,1133500.0
2008-12-10 09:40:00,15.09,15.1,14.99,15.04,604500.0,5.2951,5.2986,5.26,5.2776,604500.0
2008-12-10 09:50:00,15.04,15.04,14.93,14.97,454600.0,5.2776,5.2776,5.239,5.253,454600.0
2008-12-10 10:00:00,14.97,15.02,14.95,15.0,416900.0,5.253,5.2706,5.246,5.2635,416900.0
2008-12-10 10:10:00,15.0,15.07,14.99,15.04,501000.0,5.2635,5.2881,5.26,5.2776,501000.0
2008-12-10 10:20:00,15.05,15.05,14.99,15.05,287100.0,5.2811,5.2811,5.26,5.2811,287100.0
2008-12-10 10:30:00,15.05,15.05,15.01,15.05,305600.0,5.2811,5.2811,5.2671,5.2811,305600.0
2008-12-10 10:40:00,15.05,15.06,14.99,14.99,296000.0,5.2811,5.2846,5.26,5.26,296000.0
2008-12-10 10:50:00,15.0,15.0,14.95,14.97,372800.0,5.2635,5.2635,5.246,5.253,372800.0
2008-12-10 11:00:00,14.97,14.99,14.93,14.95,469400.0,5.253,5.26,5.239,5.246,469400.0
2008-12-10 11:10:00,14.95,15.0,14.94,14.99,341700.0,5.246,5.2635,5.2425,5.26,341700.0
2008-12-10 11:20:00,15.0,15.02,14.99,15.0,240600.0,5.2635,5.2706,5.26,5.2635,240600.0
2008-12-10 11:30:00,15.0,15.0,14.97,14.98,299200.0,5.2635,5.2635,5.253,5.2565,299200.0
2008-12-10 11:40:00,14.98,15.05,14.97,15.02,476200.0,5.2565,5.2811,5.253,5.2706,476200.0
2008-12-10 11:50:00,15.02,15.02,14.98,14.99,300700.0,5.2706,5.2706,5.2565,5.26,300700.0
2008-12-10 12:00:00,14.99,15.01,14.97,15.0,348800.0,5.26,5.2671,5.253,5.2635,348800.0
2008-12-10 12:10:00,15.0,15.01,14.99,15.0,333800.0,5.2635,5.2671,5.26,5.2635,333800.0
2008-12-10 12:20:00,15.0,15.0,14.97,14.98,313000.0,5.2635,5.2635,5.253,5.2565,313000.0
2008-12-10 12:30:00,14.98,15.0,14.97,15.0,166800.0,5.2565,5.2635,5.253,5.2635,166800.0
2008-12-10 12:40:00,15.0,15.01,14.99,15.0,198400.0,5.2635,5.2671,5.26,5.2635,198400.0
2008-12-10 12:50:00,15.0,15.0,14.96,14.96,293400.0,5.2635,5.2635,5.2495,5.2495,293400.0
2008-12-10 13:00:00,14.96,15.02,14.96,15.01,203100.0,5.2495,5.2706,5.2495,5.2671,203100.0
2008-12-10 13:10:00,15.01,15.03,15.0,15.03,299000.0,5.2671,5.2741,5.2635,5.2741,299000.0
2008-12-10 13:20:00,15.03,15.06,15.02,15.06,516700.0,5.2741,5.2846,5.2706,5.2846,516700.0
2008-12-10 13:30:00,15.06,15.06,15.0,15.02,392700.0,5.2846,5.2846,5.2635,5.2706,392700.0
2008-12-10 13:40:00,15.03,15.11,15.02,15.05,737300.0,5.2741,5.3021,5.2706,5.2811,737300.0
2008-12-10 13:50:00,15.04,15.05,14.99,15.01,637800.0,5.2776,5.2811,5.26,5.2671,637800.0
2008-12-10 14:00:00,15.01,15.04,15.0,15.03,173400.0,5.2671,5.2776,5.2635,5.2741,173400.0
2008-12-10 14:10:00,15.03,15.06,15.01,15.04,437500.0,5.2741,5.2846,5.2671,5.2776,437500.0
2008-12-10 14:20:00,15.05,15.06,15.0,15.05,302700.0,5.2811,5.2846,5.2635,5.2811,302700.0
2008-12-10 14:30:00,15.05,15.07,15.03,15.05,390700.0,5.2811,5.2881,5.2741,5.2811,390700.0
2008-12-10 14:40:00,15.06,15.07,15.01,15.01,413700.0,5.2846,5.2881,5.2671,5.2671,413700.0
2008-12-10 14:50:00,15.01,15.07,15.01,15.04,531600.0,5.2671,5.2881,5.2671,5.2776,531600.0
2008-12-10 15:00:00,15.03,15.07,15.01,15.05,619000.0,5.2741,5.2881,5.2671,5.2811,619000.0
2008-12-10 15:10:00,15.06,15.06,15.03,15.03,306300.0,5.2846,5.2846,5.2741,5.2741,306300.0
2008-12-10 15:20:00,15.03,15.05,15.01,15.04,560200.0,5.2741,5.2811,5.2671,5.2776,560200.0
2008-12-10 15:30:00,15.05,15.05,15.01,15.01,356300.0,5.2811,5.2811,5.2671,5.2671,356300.0
2008-12-10 15:40:00,15.02,15.13,15.01,15.08,922500.0,5.2706,5.3092,5.2671,5.2916,922500.0
2008-12-10 15:50:00,15.08,15.08,15.05,15.07,958400.0,5.2916,5.2916,5.2811,5.2881,958400.0
2008-12-11 09:30:00,15.23,15.25,15.05,15.12,1060400.0,5.3443,5.3513,5.2811,5.3057,1060400.0
2008-12-11 09:40:00,15.12,15.19,15.09,15.1,841800.0,5.3057,5.3302,5.2951,5.2986,841800.0
2008-12-11 09:50:00,15.11,15.2,15.09,15.11,1075600.0,5.3021,5.3337,5.2951,5.3021,1075600.0
2008-12-11 10:00:00,15.1,15.12,15.02,15.05,881000.0,5.2986,5.3057,5.2706,5.2811,881000.0
2008-12-11 10:10:00,15.05,15.08,15.03,15.04,768500.0,5.2811,5.2916,5.2741,5.2776,768500.0
2008-12-11 10:20:00,15.05,15.16,15.04,15.13,949500.0,5.2811,5.3197,5.2776,5.3092,949500.0
2008-12-11 10:30:00,15.13,15.16,15.07,15.12,750300.0,5.3092,5.3197,5.2881,5.3057,750300.0
2008-12-11 10:40:00,15.12,15.14,15.11,15.12,339000.0,5.3057,5.3127,5.3021,5.3057,339000.0
2008-12-11 10:50:00,15.12,15.13,15.09,15.1,380800.0,5.3057,5.3092,5.2951,5.2986,380800.0
2008-12-11 11:00:00,15.1,15.11,15.09,15.1,329000.0,5.2986,5.3021,5.2951,5.2986,329000.0
2008-12-11 11:10:00,15.09,15.19,15.09,15.14,590100.0,5.2951,5.3302,5.2951,5.3127,590100.0
2008-12-11 11:20:00,15.15,15.15,15.11,15.12,468900.0,5.3162,5.3162,5.3021,5.3057,468900.0
2008-12-11 11:30:00,15.12,15.12,15.09,15.1,509800.0,5.3057,5.3057,5.2951,5.2986,509800.0
2008-12-11 11:40:00,15.1,15.11,15.08,15.11,660800.0,5.2986,5.3021,5.2916,5.3021,660800.0
2008-12-11 11:50:00,15.11,15.14,15.09,15.13,403200.0,5.3021,5.3127,5.2951,5.3092,403200.0
2008-12-11 12:00:00,15.14,15.19,15.11,15.18,547900.0,5.3127,5.3302,5.3021,5.3267,547900.0
2008-12-11 12:10:00,15.18,15.22,15.16,15.22,488600.0,5.3267,5.3407,5.3197,5.3407,488600.0
2008-12-11 12:20:00,15.22,15.23,15.16,15.18,377400.0,5.3407,5.3443,5.3197,5.3267,377400.0
2008-12-11 12:30:00,15.18,15.22,15.17,15.2,393700.0,5.3267,5.3407,5.3232,5.3337,393700.0
2008-12-11 12:40:00,15.21,15.21,15.17,15.18,216100.0,5.3372,5.3372,5.3232,5.3267,216100.0
2008-12-11 12:50:00,15.18,15.24,15.17,15.2,623200.0,5.3267,5.3478,5.3232,5.3337,623200.0
2008-12-11 13:00:00,15.19,15.22,15.18,15.22,321400.0,5.3302,5.3407,5.3267,5.3407,321400.0
2008-12-11 13:10:00,15.22,15.22,15.16,15.17,252200.0,5.3407,5.3407,5.3197,5.3232,252200.0
2008-12-11 13:20:00,15.17,15.17,15.14,15.15,262600.0,5.3232,5.3232,5.3127,5.3162,262600.0
2008-12-11 13:30:00,15.16,15.2,15.13,15.16,465400.0,5.3197,5.3337,5.3092,5.3197,465400.0
2008-12-11 13:40:00,15.17,15.18,15.1,15.1,476100.0,5.3232,5.3267,5.2986,5.2986,476100.0
2008-12-11 13:50:00,15.1,15.14,15.1,15.13,396600.0,5.2986,5.3127,5.2986,5.3092,396600.0
2008-12-11 14:00:00,15.13,15.19,15.12,15.16,385200.0,5.3092,5.3302,5.3057,5.3197,385200.0
2008-12-11 14:10:00,15.17,15.18,15.16,15.18,217500.0,5.3232,5.3267,5.3197,5.3267,217500.0
2008-12-11 14:20:00,15.18,15.19,15.13,15.16,379800.0,5.3267,5.3302,5.3092,5.3197,379800.0
2008-12-11 14:30:00,15.16,15.17,15.1,15.11,455500.0,5.3197,5.3232,5.2986,5.3021,455500.0
2008-12-11 14:40:00,15.11,15.13,15.1,15.1,293100.0,5.3021,5.3092,5.2986,5.2986,293100.0
2008-12-11 14:50:00,15.11,15.11,15.05,15.05,589200.0,5.3021,5.3021,5.2811,5.2811,589200.0
2008-12-11 15:00:00,15.05,15.07,15.03,15.05,641100.0,5.2811,5.2881,5.2741,5.2811,641100.0
2008-12-11 15:10:00,15.05,15.06,15.0,15.0,637900.0,5.2811,5.2846,5.2635,5.2635,637900.0
2008-12-11 15:20:00,15.01,15.02,15.0,15.02,411900.0,5.2671,5.2706,5.2635,5.2706,411900.0
2008-12-11 15:30:00,15.02,15.04,14.98,14.98,1646300.0,5.2706,5.2776,5.2565,5.2565,1646300.0
2008-12-11 15:40:00,14.98,15.04,14.96,15.01,845800.0,5.2565,5.2776,5.2495,5.2671,845800.0
2008-12-11 15:50:00,15.01,15.06,15.0,15.0,1210700.0,5.2671,5.2846,5.2635,5.2635,1210700.0
2008-12-12 09:30:00,14.89,15.0,14.75,14.89,1148900.0,5.2249,5.2635,5.1758,5.2249,1148900.0
2008-12-12 09:40:00,14.89,14.91,14.8,14.89,489400.0,5.2249,5.232,5.1934,5.2249,489400.0
2008-12-12 09:50:00,14.88,14.99,14.86,14.94,739100.0,5.2214,5.26,5.2144,5.2425,739100.0
2008-12-12 10:00:00,14.94,15.02,14.92,14.93,978000.0,5.2425,5.2706,5.2355,5.239,978000.0
2008-12-12 10:10:00,14.93,14.94,14.8,14.8,683000.0,5.239,5.2425,5.1934,5.1934,683000.0
2008-12-12 10:20:00,14.81,14.9,14.8,14.88,572600.0,5.1969,5.2285,5.1934,5.2214,572600.0
2008-12-12 10:30:00,14.88,14.9,14.83,14.9,345900.0,5.2214,5.2285,5.2039,5.2285,345900.0
2008-12-12 10:40:00,14.89,15.0,14.89,14.97,420900.0,5.2249,5.2635,5.2249,5.253,420900.0
2008-12-12 10:50:00,14.98,15.02,14.97,15.01,621600.0,5.2565,5.2706,5.253,5.2671,621600.0
2008-12-12 11:00:00,15.01,15.08,14.98,15.08,543500.0,5.2671,5.2916,5.2565,5.2916,543500.0
2008-12-12 11:10:00,15.09,15.09,15.02,15.02,488100.0,5.2951,5.2951,5.2706,5.2706,488100.0
2008-12-12 11:20:00,15.02,15.07,15.02,15.04,471000.0,5.2706,5.2881,5.2706,5.2776,471000.0
2008-12-12 11:30:00,15.04,15.07,15.01,15.01,390700.0,5.2776,5.2881,5.2671,5.2671,390700.0
2008-12-12 11:40:00,15.02,15.04,15.0,15.02,316500.0,5.2706,5.2776,5.2635,5.2706,316500.0
2008-12-12 11:50:00,15.02,15.03,15.01,15.02,215800.0,5.2706,5.2741,5.2671,5.2706,215800.0
2008-12-12 12:00:00,15.01,15.06,15.01,15.05,378400.0,5.2671,5.2846,5.2671,5.2811,378400.0
2008-12-12 12:10:00,15.05,15.06,15.01,15.05,322600.0,5.2811,5.2846,5.2671,5.2811,322600.0
2008-12-12 12:20:00,15.06,15.14,15.05,15.13,272900.0,5.2846,5.3127,5.2811,5.3092,272900.0
2008-12-12 12:30:00,15.13,15.18,15.1,15.17,221700.0,5.3092,5.3267,5.2986,5.3232,221700.0
2008-12-12 12:40:00,15.17,15.17,15.12,15.13,353200.0,5.3232,5.3232,5.3057,5.3092,353200.0
2008-12-12 12:50:00,15.14,15.23,15.13,15.19,492300.0,5.3127,5.3443,5.3092,5.3302,492300.0
2008-12-12 13:00:00,15.2,15.21,15.11,15.16,813200.0,5.3337,5.3372,5.3021,5.3197,813200.0
2008-12-12 13:10:00,15.16,15.16,15.1,15.1,493200.0,5.3197,5.3197,5.2986,5.2986,493200.0
2008-12-12 13:20:00,15.1,15.17,15.1,15.16,341800.0,5.2986,5.3232,5.2986,5.3197,341800.0
2008-12-12 13:30:00,15.16,15.17,15.12,15.15,205600.0,5.3197,5.3232,5.3057,5.3162,205600.0
2008-12-12 13:40:00,15.15,15.16,15.1,15.16,654800.0,5.3162,5.3197,5.2986,5.3197,654800.0
2008-12-12 13:50:00,15.15,15.2,15.14,15.2,253400.0,5.3162,5.3337,5.3127,5.3337,253400.0
2008-12-12 14:00:00,15.19,15.26,15.14,15.26,840900.0,5.3302,5.3548,5.3127,5.3548,840900.0
2008-12-12 14:10:00,15.26,15.27,15.19,15.19,364400.0,5.3548,5.3583,5.3302,5.3302,364400.0
2008-12-12 14:20:00,15.2,15.25,15.18,15.21,693500.0,5.3337,5.3513,5.3267,5.3372,693500.0
2008-12-12 14:30:00,15.2,15.24,15.13,15.21,570100.0,5.3337,5.3478,5.3092,5.3372,570100.0
2008-12-12 14:40:00,15.22,15.3,15.2,15.26,586700.0,5.3407,5.3688,5.3337,5.3548,586700.0
2008-12-12 14:50:00,15.25,15.36,15.25,15.33,853500.0,5.3513,5.3899,5.3513,5.3793,853500.0
2008-12-12 15:00:00,15.33,15.4,15.29,15.33,542400.0,5.3793,5.4039,5.3653,5.3793,542400.0
2008-12-12 15:10:00,15.33,15.33,15.22,15.22,408000.0,5.3793,5.3793,5.3407,5.3407,408000.0
2008-12-12 15:20:00,15.23,15.3,15.19,15.3,689100.0,5.3443,5.3688,5.3302,5.3688,689100.0
2008-12-12 15:30:00,15.3,15.36,15.2,15.35,768000.0,5.3688,5.3899,5.3337,5.3864,768000.0
2008-12-12 15:40:00,15.35,15.41,15.33,15.33,1058900.0,5.3864,5.4074,5.3793,5.3793,1058900.0
2008-12-12 15:50:00,15.33,15.35,15.21,15.34,1906500.0,5.3793,5.3864,5.3372,5.3828,1906500.0
2008-12-15 09:30:00,15.71,15.88,15.68,15.73,1135900.0,5.5127,5.5723,5.5022,5.5197,1135900.0
2008-12-15 09:40:00,15.72,15.77,15.66,15.68,1186600.0,5.5162,5.5337,5.4951,5.5022,1186600.0
2008-12-15 09:50:00,15.68,15.71,15.52,15.55,702000.0,5.5022,5.5127,5.446,5.4565,702000.0
2008-12-15 10:00:00,15.55,15.55,15.15,15.22,2715000.0,5.4565,5.4565,5.3162,5.3407,2715000.0
2008-12-15 10:10:00,15.23,15.23,14.96,15.12,2454600.0,5.3443,5.3443,5.2495,5.3057,2454600.0
2008-12-15 10:20:00,15.11,15.23,15.01,15.23,968900.0,5.3021,5.3443,5.2671,5.3443,968900.0
2008-12-15 10:30:00,15.23,15.27,15.06,15.06,903600.0,5.3443,5.3583,5.2846,5.2846,903600.0
2008-12-15 10:40:00,15.06,15.12,15.01,15.01,892300.0,5.2846,5.3057,5.2671,5.2671,892300.0
2008-12-15 10:50:00,15.02,15.11,15.0,15.04,413700.0,5.2706,5.3021,5.2635,5.2776,413700.0
2008-12-15 11:00:00,15.04,15.1,15.01,15.09,564700.0,5.2776,5.2986,5.2671,5.2951,564700.0
2008-12-15 11:10:00,15.08,15.2,15.08,15.16,471000.0,5.2916,5.3337,5.2916,5.3197,471000.0
2008-12-15 11:20:00,15.16,15.19,15.12,15.14,426000.0,5.3197,5.3302,5.3057,5.3127,426000.0
2008-12-15 11:30:00,15.14,15.14,15.05,15.07,413200.0,5.3127,5.3127,5.2811,5.2881,413200.0
2008-12-15 11:40:00,15.06,15.06,15.02,15.06,476300.0,5.2846,5.2846,5.2706,5.2846,476300.0
2008-12-15 11:50:00,15.06,15.11,15.05,15.08,401000.0,5.2846,5.3021,5.2811,5.2916,401000.0
2008-12-15 12:00:00,15.07,15.14,15.07,15.12,304900.0,5.2881,5.3127,5.2881,5.3057,304900.0
2008-12-15 12:10:00,15.12,15.24,15.12,15.23,282700.0,5.3057,5.3478,5.3057,5.3443,282700.0
2008-12-15 12:20:00,15.24,15.29,15.21,15.26,408200.0,5.3478,5.3653,5.3372,5.3548,408200.0
2008-12-15 12:30:00,15.27,15.27,15.21,15.25,187000.0,5.3583,5.3583,5.3372,5.3513,187000.0
2008-12-15 12:40:00,15.25,15.3,15.23,15.23,306000.0,5.3513,5.3688,5.3443,5.3443,306000.0
2008-12-15 12:50:00,15.23,15.24,15.17,15.18,164000.0,5.3443,5.3478,5.3232,5.3267,164000.0
2008-12-15 13:00:00,15.17,15.19,15.1,15.1,256600.0,5.3232,5.3302,5.2986,5.2986,256600.0
2008-12-15 13:10:00,15.1,15.17,15.1,15.17,168800.0,5.2986,5.3232,5.2986,5.3232,168800.0
2008-12-15 13:20:00,15.17,15.27,15.16,15.26,248200.0,5.3232,5.3583,5.3197,5.3548,248200.0
2008-12-15 13:30:00,15.26,15.28,15.22,15.25,217100.0,5.3548,5.3618,5.3407,5.3513,217100.0
2008-12-15 13:40:00,15.26,15.29,15.25,15.29,196000.0,5.3548,5.3653,5.3513,5.3653,196000.0
2008-12-15 13:50:00,15.29,15.29,15.21,15.23,269200.0,5.3653,5.3653,5.3372,5.3443,269200.0
2008-12-15 14:00:00,15.22,15.29,15.22,15.29,262300.0,5.3407,5.3653,5.3407,5.3653,262300.0
2008-12-15 14:10:00,15.28,15.29,15.16,15.23,455600.0,5.3618,5.3653,5.3197,5.3443,455600.0
2008-12-15 14:20:00,15.23,15.28,15.17,15.18,420800.0,5.3443,5.3618,5.3232,5.3267,420800.0
2008-12-15 14:30:00,15.18,15.23,15.15,15.18,385200.0,5.3267,5.3443,5.3162,5.3267,385200.0
2008-12-15 14:40:00,15.18,15.23,15.17,15.23,235700.0,5.3267,5.3443,5.3232,5.3443,235700.0
2008-12-15 14:50:00,15.22,15.25,15.18,15.18,259900.0,5.3407,5.3513,5.3267,5.3267,259900.0
2008-12-15 15:00:00,15.19,15.19,15.14,15.18,398100.0,5.3302,5.3302,5.3127,5.3267,398100.0
2008-12-15 15:10:00,15.18,15.18,15.05,15.06,724700.0,5.3267,5.3267,5.2811,5.2846,724700.0
2008-12-15 15:20:00,15.06,15.12,15.05,15.12,554000.0,5.2846,5.3057,5.2811,5.3057,554000.0
2008-12-15 15:30:00,15.12,15.23,15.06,15.18,909500.0,5.3057,5.3443,5.2846,5.3267,909500.0
2008-12-15 15:40:00,15.18,15.29,15.15,15.24,1192400.0,5.3267,5.3653,5.3162,5.3478,1192400.0
2008-12-15 15:50:00,15.24,15.27,15.18,15.24,1259000.0,5.3478,5.3583,5.3267,5.3478,1259000.0
2008-12-16 09:30:00,15.29,15.36,15.07,15.18,1385400.0,5.3653,5.3899,5.2881,5.3267,1385400.0
2008-12-16 09:40:00,15.18,15.21,15.11,15.12,720200.0,5.3267,5.3372,5.3021,5.3057,720200.0
2008-12-16 09:50:00,15.12,15.16,15.1,15.12,611200.0,5.3057,5.3197,5.2986,5.3057,611200.0
2008-12-16 10:00:00,15.11,15.12,15.01,15.1,934900.0,5.3021,5.3057,5.2671,5.2986,934900.0
2008-12-16 10:10:00,15.1,15.11,14.98,14.98,1062400.0,5.2986,5.3021,5.2565,5.2565,1062400.0
2008-12-16 10:20:00,14.98,14.99,14.92,14.93,898800.0,5.2565,5.26,5.2355,5.239,898800.0
2008-12-16 10:30:00,14.92,14.95,14.91,14.94,620800.0,5.2355,5.246,5.232,5.2425,620800.0
2008-12-16 10:40:00,14.94,14.95,14.91,14.92,589300.0,5.2425,5.246,5.232,5.2355,589300.0
2008-12-16 10:50:00,14.91,14.92,14.8,14.85,1556300.0,5.232,5.2355,5.1934,5.2109,1556300.0
2008-12-16 11:00:00,14.84,14.85,14.7,14.72,1713800.0,5.2074,5.2109,5.1583,5.1653,1713800.0
2008-12-16 11:10:00,14.72,14.72,14.66,14.67,1198300.0,5.1653,5.1653,5.1442,5.1477,1198300.0
2008-12-16 11:20:00,14.68,14.69,14.61,14.63,1639800.0,5.1513,5.1548,5.1267,5.1337,1639800.0
2008-12-16 11:30:00,14.63,14.7,14.62,14.67,1003500.0,5.1337,5.1583,5.1302,5.1477,1003500.0
2008-12-16 11:40:00,14.67,14.77,14.66,14.73,869700.0,5.1477,5.1828,5.1442,5.1688,869700.0
2008-12-16 11:50:00,14.73,14.73,14.67,14.7,700200.0,5.1688,5.1688,5.1477,5.1583,700200.0
2008-12-16 12:00:00,14.71,14.71,14.68,14.69,370500.0,5.1618,5.1618,5.1513,5.1548,370500.0
2008-12-16 12:10:00,14.69,14.79,14.68,14.75,711500.0,5.1548,5.1899,5.1513,5.1758,711500.0
2008-12-16 12:20:00,14.75,14.76,14.71,14.72,371800.0,5.1758,5.1793,5.1618,5.1653,371800.0
2008-12-16 12:30:00,14.72,14.73,14.66,14.68,768400.0,5.1653,5.1688,5.1442,5.1513,768400.0
2008-12-16 12:40:00,14.68,14.68,14.66,14.67,433200.0,5.1513,5.1513,5.1442,5.1477,433200.0
2008-12-16 12:50:00,14.67,14.67,14.63,14.64,649000.0,5.1477,5.1477,5.1337,5.1372,649000.0
2008-12-16 13:00:00,14.63,14.64,14.6,14.6,582600.0,5.1337,5.1372,5.1232,5.1232,582600.0
2008-12-16 13:10:00,14.6,14.63,14.57,14.62,889500.0,5.1232,5.1337,5.1127,5.1302,889500.0
2008-12-16 13:20:00,14.62,14.69,14.61,14.62,1122400.0,5.1302,5.1548,5.1267,5.1302,1122400.0
2008-12-16 13:30:00,14.63,14.65,14.57,14.6,912900.0,5.1337,5.1407,5.1127,5.1232,912900.0
2008-12-16 13:40:00,14.6,14.64,14.59,14.63,594600.0,5.1232,5.1372,5.1197,5.1337,594600.0
2008-12-16 13:50:00,14.63,14.63,14.57,14.6,633800.0,5.1337,5.1337,5.1127,5.1232,633800.0
2008-12-16 14:00:00,14.6,14.67,14.6,14.65,846500.0,5.1232,5.1477,5.1232,5.1407,846500.0
2008-12-16 14:10:00,14.65,14.66,14.61,14.62,610500.0,5.1407,5.1442,5.1267,5.1302,610500.0
2008-12-16 14:20:00,14.62,14.7,14.55,14.55,1607000.0,5.1302,5.1583,5.1056,5.1056,1607000.0
2008-12-16 14:30:00,14.55,14.61,14.51,14.52,2005500.0,5.1056,5.1267,5.0916,5.0951,2005500.0
2008-12-16 14:40:00,14.52,14.53,14.42,14.48,2619900.0,5.0951,5.0986,5.06,5.0811,2619900.0
2008-12-16 14:50:00,14.47,14.58,14.45,14.53,1621500.0,5.0776,5.1162,5.0705,5.0986,1621500.0
2008-12-16 15:00:00,14.52,14.53,14.43,14.45,1358500.0,5.0951,5.0986,5.0635,5.0705,1358500.0
2008-12-16 15:10:00,14.45,14.54,14.44,14.53,1671600.0,5.0705,5.1021,5.067,5.0986,1671600.0
2008-12-16 15:20:00,14.54,14.61,14.5,14.52,1416300.0,5.1021,5.1267,5.0881,5.0951,1416300.0
2008-12-16 15:30:00,14.53,14.57,14.45,14.53,1451800.0,5.0986,5.1127,5.0705,5.0986,1451800.0
2008-12-16 15:40:00,14.54,14.55,14.45,14.45,1852400.0,5.1021,5.1056,5.0705,5.0705,1852400.0
2008-12-16 15:50:00,14.45,14.54,14.44,14.51,4053600.0,5.0705,5.1021,5.067,5.0916,4053600.0
2008-12-17 09:30:00,14.71,14.88,14.64,14.64,1702700.0,5.1618,5.2214,5.1372,5.1372,1702700.0
2008-12-17 09:40:00,14.64,14.75,14.55,14.63,1470800.0,5.1372,5.1758,5.1056,5.1337,1470800.0
2008-12-17 09:50:00,14.63,14.64,14.56,14.56,989700.0,5.1337,5.1372,5.1091,5.1091,989700.0
2008-12-17 10:00:00,14.57,14.57,14.52,14.54,873500.0,5.1127,5.1127,5.0951,5.1021,873500.0
2008-12-17 10:10:00,14.54,14.54,14.5,14.52,579000.0,5.1021,5.1021,5.0881,5.0951,579000.0
2008-12-17 10:20:00,14.52,14.52,14.47,14.5,817900.0,5.0951,5.0951,5.0776,5.0881,817900.0
2008-12-17 10:30:00,14.5,14.53,14.46,14.51,797400.0,5.0881,5.0986,5.0741,5.0916,797400.0
2008-12-17 10:40:00,14.51,14.73,14.51,14.71,1347000.0,5.0916,5.1688,5.0916,5.1618,1347000.0
2008-12-17 10:50:00,14.7,14.79,14.7,14.75,761600.0,5.1583,5.1899,5.1583,5.1758,761600.0
2008-12-17 11:00:00,14.75,14.82,14.72,14.78,713000.0,5.1758,5.2004,5.1653,5.1863,713000.0
2008-12-17 11:10:00,14.79,14.8,14.69,14.71,493100.0,5.1899,5.1934,5.1548,5.1618,493100.0
2008-12-17 11:20:00,14.71,14.81,14.7,14.81,512900.0,5.1618,5.1969,5.1583,5.1969,512900.0
2008-12-17 11:30:00,14.81,14.89,14.76,14.84,1129600.0,5.1969,5.2249,5.1793,5.2074,1129600.0
2008-12-17 11:40:00,14.84,14.88,14.81,14.82,607900.0,5.2074,5.2214,5.1969,5.2004,607900.0
2008-12-17 11:50:00,14.82,14.85,14.8,14.84,425300.0,5.2004,5.2109,5.1934,5.2074,425300.0
2008-12-17 12:00:00,14.85,14.88,14.82,14.87,605600.0,5.2109,5.2214,5.2004,5.2179,605600.0
2008-12-17 12:10:00,14.87,14.94,14.83,14.89,590700.0,5.2179,5.2425,5.2039,5.2249,590700.0
2008-12-17 12:20:00,14.89,14.96,14.83,14.93,831200.0,5.2249,5.2495,5.2039,5.239,831200.0
2008-12-17 12:30:00,14.93,14.94,14.89,14.91,354700.0,5.239,5.2425,5.2249,5.232,354700.0
2008-12-17 12:40:00,14.91,14.92,14.9,14.91,347400.0,5.232,5.2355,5.2285,5.232,347400.0
2008-12-17 12:50:00,14.9,14.98,14.9,14.97,596100.0,5.2285,5.2565,5.2285,5.253,596100.0
2008-12-17 13:00:00,14.96,14.99,14.91,14.98,432800.0,5.2495,5.26,5.232,5.2565,432800.0
2008-12-17 13:10:00,14.99,15.0,14.95,14.95,365100.0,5.26,5.2635,5.246,5.246,365100.0
2008-12-17 13:20:00,14.96,14.99,14.93,14.95,331400.0,5.2495,5.26,5.239,5.246,331400.0
2008-12-17 13:30:00,14.94,14.99,14.93,14.97,289300.0,5.2425,5.26,5.239,5.253,289300.0
2008-12-17 13:40:00,14.97,14.99,14.93,14.95,461600.0,5.253,5.26,5.239,5.246,461600.0
2008-12-17 13:50:00,14.96,15.0,14.91,14.95,455700.0,5.2495,5.2635,5.232,5.246,455700.0
2008-12-17 14:00:00,14.95,14.96,14.9,14.96,296400.0,5.246,5.2495,5.2285,5.2495,296400.0
2008-12-17 14:10:00,14.96,14.98,14.94,14.94,744100.0,5.2495,5.2565,5.2425,5.2425,744100.0
2008-12-17 14:20:00,14.94,14.96,14.91,14.91,394800.0,5.2425,5.2495,5.232,5.232,394800.0
2008-12-17 14:30:00,14.91,14.93,14.88,14.89,544500.0,5.232,5.239,5.2214,5.2249,544500.0
2008-12-17 14:40:00,14.9,14.9,14.83,14.9,581400.0,5.2285,5.2285,5.2039,5.2285,581400.0
2008-12-17 14:50:00,14.9,14.9,14.8,14.82,1042700.0,5.2285,5.2285,5.1934,5.2004,1042700.0
2008-12-17 15:00:00,14.83,14.9,14.81,14.81,785000.0,5.2039,5.2285,5.1969,5.1969,785000.0
2008-12-17 15:10:00,14.81,14.99,14.76,14.82,1111700.0,5.1969,5.26,5.1793,5.2004,1111700.0
2008-12-17 15:20:00,14.82,14.86,14.71,14.72,1075600.0,5.2004,5.2144,5.1618,5.1653,1075600.0
2008-12-17 15:30:00,14.72,14.73,14.57,14.69,1890800.0,5.1653,5.1688,5.1127,5.1548,1890800.0
2008-12-17 15:40:00,14.69,14.88,14.68,14.87,1321800.0,5.1548,5.2214,5.1513,5.2179,1321800.0
2008-12-17 15:50:00,14.87,14.87,14.68,14.69,2304700.0,5.2179,5.2179,5.1513,5.1548,2304700.0
2008-12-18 09:30:00,14.87,15.0,14.85,15.0,1144200.0,5.2179,5.2635,5.2109,5.2635,1144200.0
2008-12-18 09:40:00,15.0,15.02,14.93,14.99,720300.0,5.2635,5.2706,5.239,5.26,720300.0
2008-12-18 09:50:00,14.99,14.99,14.9,14.92,636400.0,5.26,5.26,5.2285,5.2355,636400.0
2008-12-18 10:00:00,14.92,14.99,14.92,14.99,558500.0,5.2355,5.26,5.2355,5.26,558500.0
2008-12-18 10:10:00,14.99,15.0,14.95,14.99,449700.0,5.26,5.2635,5.246,5.26,449700.0
2008-12-18 10:20:00,14.99,15.03,14.97,14.98,2199200.0,5.26,5.2741,5.253,5.2565,2199200.0
2008-12-18 10:30:00,14.98,15.04,14.98,15.0,2175400.0,5.2565,5.2776,5.2565,5.2635,2175400.0
2008-12-18 10:40:00,15.0,15.01,14.92,14.95,505200.0,5.2635,5.2671,5.2355,5.246,505200.0
2008-12-18 10:50:00,14.95,14.99,14.93,14.96,423200.0,5.246,5.26,5.239,5.2495,423200.0
2008-12-18 11:00:00,14.96,15.02,14.96,15.01,422500.0,5.2495,5.2706,5.2495,5.2671,422500.0
2008-12-18 11:10:00,15.01,15.04,15.0,15.03,2630100.0,5.2671,5.2776,5.2635,5.2741,2630100.0
2008-12-18 11:20:00,15.03,15.03,14.96,15.03,677700.0,5.2741,5.2741,5.2495,5.2741,677700.0
2008-12-18 11:30:00,15.03,15.04,15.0,15.01,296900.0,5.2741,5.2776,5.2635,5.2671,296900.0
2008-12-18 11:40:00,15.01,15.04,15.0,15.02,1406900.0,5.2671,5.2776,5.2635,5.2706,1406900.0
2008-12-18 11:50:00,15.02,15.04,15.01,15.04,465000.0,5.2706,5.2776,5.2671,5.2776,465000.0
2008-12-18 12:00:00,15.03,15.07,15.0,15.05,254000.0,5.2741,5.2881,5.2635,5.2811,254000.0
2008-12-18 12:10:00,15.05,15.14,15.04,15.14,947600.0,5.2811,5.3127,5.2776,5.3127,947600.0
2008-12-18 12:20:00,15.13,15.16,15.11,15.15,312000.0,5.3092,5.3197,5.3021,5.3162,312000.0
2008-12-18 12:30:00,15.16,15.2,15.14,15.17,471700.0,5.3197,5.3337,5.3127,5.3232,471700.0
2008-12-18 12:40:00,15.17,15.2,15.16,15.19,302800.0,5.3232,5.3337,5.3197,5.3302,302800.0
2008-12-18 12:50:00,15.18,15.2,15.14,15.15,245900.0,5.3267,5.3337,5.3127,5.3162,245900.0
2008-12-18 13:00:00,15.16,15.19,15.15,15.19,214900.0,5.3197,5.3302,5.3162,5.3302,214900.0
2008-12-18 13:10:00,15.19,15.22,15.16,15.17,776400.0,5.3302,5.3407,5.3197,5.3232,776400.0
2008-12-18 13:20:00,15.18,15.2,15.16,15.16,307100.0,5.3267,5.3337,5.3197,5.3197,307100.0
2008-12-18 13:30:00,15.16,15.17,15.16,15.16,195400.0,5.3197,5.3232,5.3197,5.3197,195400.0
2008-12-18 13:40:00,15.17,15.2,15.15,15.2,369000.0,5.3232,5.3337,5.3162,5.3337,369000.0
2008-12-18 13:50:00,15.2,15.24,15.19,15.21,563000.0,5.3337,5.3478,5.3302,5.3372,563000.0
2008-12-18 14:00:00,15.21,15.24,15.15,15.16,528000.0,5.3372,5.3478,5.3162,5.3197,528000.0
2008-12-18 14:10:00,15.15,15.2,15.15,15.18,307100.0,5.3162,5.3337,5.3162,5.3267,307100.0
2008-12-18 14:20:00,15.19,15.19,15.1,15.16,742900.0,5.3302,5.3302,5.2986,5.3197,742900.0
2008-12-18 14:30:00,15.16,15.18,15.16,15.17,669400.0,5.3197,5.3267,5.3197,5.3232,669400.0
2008-12-18 14:40:00,15.17,15.19,15.13,15.15,1810100.0,5.3232,5.3302,5.3092,5.3162,1810100.0
2008-12-18 14:50:00,15.15,15.18,15.12,15.12,808800.0,5.3162,5.3267,5.3057,5.3057,808800.0
2008-12-18 15:00:00,15.12,15.17,15.08,15.16,842400.0,5.3057,5.3232,5.2916,5.3197,842400.0
2008-12-18 15:10:00,15.16,15.18,15.14,15.18,852400.0,5.3197,5.3267,5.3127,5.3267,852400.0
2008-12-18 15:20:00,15.17,15.18,15.05,15.09,1021800.0,5.3232,5.3267,5.2811,5.2951,1021800.0
2008-12-18 15:30:00,15.09,15.15,15.07,15.11,1037500.0,5.2951,5.3162,5.2881,5.3021,1037500.0
2008-12-18 15:40:00,15.11,15.18,15.09,15.17,1062300.0,5.3021,5.3267,5.2951,5.3232,1062300.0
2008-12-18 15:50:00,15.18,15.2,15.07,15.17,2780500.0,5.3267,5.3337,5.2881,5.3232,2780500.0
2008-12-19 09:30:00,15.34,15.49,15.2,15.41,5268000.0,5.3828,5.4355,5.3337,5.4074,5268000.0
2008-12-19 09:40:00,15.41,15.49,15.32,15.49,787800.0,5.4074,5.4355,5.3758,5.4355,787800.0
2008-12-19 09:50:00,15.48,15.5,15.45,15.46,639400.0,5.432,5.439,5.4214,5.425,639400.0
2008-12-19 10:00:00,15.46,15.52,15.46,15.52,950100.0,5.425,5.446,5.425,5.446,950100.0
2008-12-19 10:10:00,15.52,15.61,15.51,15.61,1030400.0,5.446,5.4776,5.4425,5.4776,1030400.0
2008-12-19 10:20:00,15.61,15.74,15.59,15.73,1129400.0,5.4776,5.5232,5.4706,5.5197,1129400.0
2008-12-19 10:30:00,15.74,15.74,15.65,15.66,830000.0,5.5232,5.5232,5.4916,5.4951,830000.0
2008-12-19 10:40:00,15.66,15.75,15.63,15.64,890100.0,5.4951,5.5267,5.4846,5.4881,890100.0
2008-12-19 10:50:00,15.64,15.68,15.57,15.6,476200.0,5.4881,5.5022,5.4636,5.4741,476200.0
2008-12-19 11:00:00,15.6,15.65,15.53,15.53,563600.0,5.4741,5.4916,5.4495,5.4495,563600.0
2008-12-19 11:10:00,15.53,15.6,15.52,15.57,405600.0,5.4495,5.4741,5.446,5.4636,405600.0
2008-12-19 11:20:00,15.56,15.64,15.53,15.53,483800.0,5.46,5.4881,5.4495,5.4495,483800.0
2008-12-19 11:30:00,15.52,15.55,15.48,15.5,706600.0,5.446,5.4565,5.432,5.439,706600.0
2008-12-19 11:40:00,15.5,15.52,15.48,15.5,310800.0,5.439,5.446,5.432,5.439,310800.0
2008-12-19 11:50:00,15.5,15.5,15.4,15.41,662700.0,5.439,5.439,5.4039,5.4074,662700.0
2008-12-19 12:00:00,15.4,15.43,15.37,15.4,628400.0,5.4039,5.4144,5.3934,5.4039,628400.0
2008-12-19 12:10:00,15.39,15.41,15.38,15.39,341400.0,5.4004,5.4074,5.3969,5.4004,341400.0
2008-12-19 12:20:00,15.39,15.41,15.35,15.36,469300.0,5.4004,5.4074,5.3864,5.3899,469300.0
2008-12-19 12:30:00,15.35,15.4,15.34,15.34,407400.0,5.3864,5.4039,5.3828,5.3828,407400.0
2008-12-19 12:40:00,15.35,15.37,15.33,15.37,415400.0,5.3864,5.3934,5.3793,5.3934,415400.0
2008-12-19 12:50:00,15.36,15.37,15.31,15.35,430600.0,5.3899,5.3934,5.3723,5.3864,430600.0
2008-12-19 13:00:00,15.35,15.36,15.31,15.32,531800.0,5.3864,5.3899,5.3723,5.3758,531800.0
2008-12-19 13:10:00,15.32,15.36,15.31,15.35,424100.0,5.3758,5.3899,5.3723,5.3864,424100.0
2008-12-19 13:20:00,15.34,15.35,15.32,15.33,445400.0,5.3828,5.3864,5.3758,5.3793,445400.0
2008-12-19 13:30:00,15.33,15.34,15.28,15.3,632400.0,5.3793,5.3828,5.3618,5.3688,632400.0
2008-12-19 13:40:00,15.3,15.33,15.27,15.29,561700.0,5.3688,5.3793,5.3583,5.3653,561700.0
2008-12-19 13:50:00,15.3,15.32,15.26,15.32,393300.0,5.3688,5.3758,5.3548,5.3758,393300.0
2008-12-19 14:00:00,15.31,15.35,15.31,15.31,414500.0,5.3723,5.3864,5.3723,5.3723,414500.0
2008-12-19 14:10:00,15.32,15.32,15.29,15.31,356800.0,5.3758,5.3758,5.3653,5.3723,356800.0
2008-12-19 14:20:00,15.31,15.32,15.25,15.3,465500.0,5.3723,5.3758,5.3513,5.3688,465500.0
2008-12-19 14:30:00,15.3,15.35,15.27,15.34,330900.0,5.3688,5.3864,5.3583,5.3828,330900.0
2008-12-19 14:40:00,15.33,15.37,15.32,15.33,515600.0,5.3793,5.3934,5.3758,5.3793,515600.0
2008-12-19 14:50:00,15.34,15.35,15.29,15.3,431800.0,5.3828,5.3864,5.3653,5.3688,431800.0
2008-12-19 15:00:00,15.3,15.31,15.28,15.3,375900.0,5.3688,5.3723,5.3618,5.3688,375900.0
2008-12-19 15:10:00,15.3,15.3,15.23,15.24,581600.0,5.3688,5.3688,5.3443,5.3478,581600.0
2008-12-19 15:20:00,15.25,15.27,15.21,15.25,557000.0,5.3513,5.3583,5.3372,5.3513,557000.0
2008-12-19 15:30:00,15.26,15.27,15.2,15.23,673700.0,5.3548,5.3583,5.3337,5.3443,673700.0
2008-12-19 15:40:00,15.22,15.3,15.22,15.28,1252500.0,5.3407,5.3688,5.3407,5.3618,1252500.0
2008-12-19 15:50:00,15.29,15.35,15.25,15.25,2090200.0,5.3653,5.3864,5.3513,5.3513,2090200.0
2008-12-22 09:30:00,15.1,15.22,14.86,14.9,1210200.0,5.4137,5.4568,5.3277,5.342,1210200.0
2008-12-22 09:40:00,14.9,15.02,14.76,14.78,801400.0,5.342,5.3851,5.2918,5.299,801400.0
2008-12-22 09:50:00,14.78,14.9,14.72,14.89,819900.0,5.299,5.342,5.2775,5.3385,819900.0
2008-12-22 10:00:00,14.89,14.9,14.76,14.78,462100.0,5.3385,5.342,5.2918,5.299,462100.0
2008-12-22 10:10:00,14.79,14.8,14.71,14.72,584100.0,5.3026,5.3062,5.2739,5.2775,584100.0
2008-12-22 10:20:00,14.73,14.74,14.69,14.7,551300.0,5.2811,5.2847,5.2667,5.2703,551300.0
2008-12-22 10:30:00,14.7,14.72,14.67,14.69,746700.0,5.2703,5.2775,5.2596,5.2667,746700.0
2008-12-22 10:40:00,14.69,14.75,14.6,14.71,835000.0,5.2667,5.2883,5.2345,5.2739,835000.0
2008-12-22 10:50:00,14.71,14.77,14.64,14.76,1157700.0,5.2739,5.2954,5.2488,5.2918,1157700.0
2008-12-22 11:00:00,14.76,14.76,14.67,14.69,378600.0,5.2918,5.2918,5.2596,5.2667,378600.0
2008-12-22 11:10:00,14.69,14.7,14.67,14.69,316700.0,5.2667,5.2703,5.2596,5.2667,316700.0
2008-12-22 11:20:00,14.69,14.75,14.68,14.74,562000.0,5.2667,5.2883,5.2632,5.2847,562000.0
2008-12-22 11:30:00,14.74,14.75,14.67,14.71,541800.0,5.2847,5.2883,5.2596,5.2739,541800.0
2008-12-22 11:40:00,14.71,14.74,14.7,14.73,143200.0,5.2739,5.2847,5.2703,5.2811,143200.0
2008-12-22 11:50:00,14.72,14.81,14.7,14.81,299600.0,5.2775,5.3098,5.2703,5.3098,299600.0
2008-12-22 12:00:00,14.81,14.81,14.75,14.79,387100.0,5.3098,5.3098,5.2883,5.3026,387100.0
2008-12-22 12:10:00,14.78,14.82,14.77,14.81,243900.0,5.299,5.3134,5.2954,5.3098,243900.0
2008-12-22 12:20:00,14.81,14.82,14.77,14.78,115200.0,5.3098,5.3134,5.2954,5.299,115200.0
2008-12-22 12:30:00,14.77,14.8,14.77,14.78,234700.0,5.2954,5.3062,5.2954,5.299,234700.0
2008-12-22 12:40:00,14.78,14.78,14.69,14.71,516400.0,5.299,5.299,5.2667,5.2739,516400.0
2008-12-22 12:50:00,14.72,14.75,14.71,14.74,227100.0,5.2775,5.2883,5.2739,5.2847,227100.0
2008-12-22 13:00:00,14.74,14.75,14.65,14.67,751000.0,5.2847,5.2883,5.2524,5.2596,751000.0
2008-12-22 13:10:00,14.67,14.68,14.63,14.65,440300.0,5.2596,5.2632,5.2452,5.2524,440300.0
2008-12-22 13:20:00,14.65,14.65,14.59,14.63,674400.0,5.2524,5.2524,5.2309,5.2452,674400.0
2008-12-22 13:30:00,14.61,14.65,14.6,14.65,473600.0,5.2381,5.2524,5.2345,5.2524,473600.0
2008-12-22 13:40:00,14.65,14.67,14.64,14.65,195200.0,5.2524,5.2596,5.2488,5.2524,195200.0
2008-12-22 13:50:00,14.65,14.66,14.59,14.59,336700.0,5.2524,5.256,5.2309,5.2309,336700.0
2008-12-22 14:00:00,14.6,14.61,14.59,14.61,511900.0,5.2345,5.2381,5.2309,5.2381,511900.0
2008-12-22 14:10:00,14.61,14.62,14.57,14.58,375900.0,5.2381,5.2416,5.2237,5.2273,375900.0
2008-12-22 14:20:00,14.58,14.59,14.53,14.56,510300.0,5.2273,5.2309,5.2094,5.2201,510300.0
2008-12-22 14:30:00,14.56,14.6,14.55,14.6,309800.0,5.2201,5.2345,5.2166,5.2345,309800.0
2008-12-22 14:40:00,14.59,14.68,14.59,14.66,301800.0,5.2309,5.2632,5.2309,5.256,301800.0
2008-12-22 14:50:00,14.66,14.7,14.61,14.62,513100.0,5.256,5.2703,5.2381,5.2416,513100.0
2008-12-22 15:00:00,14.63,14.65,14.52,14.52,519900.0,5.2452,5.2524,5.2058,5.2058,519900.0
2008-12-22 15:10:00,14.52,14.54,14.5,14.5,777900.0,5.2058,5.213,5.1986,5.1986,777900.0
2008-12-22 15:20:00,14.52,14.54,14.49,14.51,899100.0,5.2058,5.213,5.195,5.2022,899100.0
2008-12-22 15:30:00,14.5,14.67,14.5,14.65,875100.0,5.1986,5.2596,5.1986,5.2524,875100.0
2008-12-22 15:40:00,14.65,14.73,14.65,14.66,906000.0,5.2524,5.2811,5.2524,5.256,906000.0
2008-12-22 15:50:00,14.66,14.72,14.56,14.71,1808200.0,5.256,5.2775,5.2201,5.2739,1808200.0
2008-12-23 09:30:00,14.76,14.92,14.73,14.74,743900.0,5.2918,5.3492,5.2811,5.2847,743900.0
2008-12-23 09:40:00,14.73,14.75,14.69,14.74,359400.0,5.2811,5.2883,5.2667,5.2847,359400.0
2008-12-23 09:50:00,14.74,14.8,14.72,14.76,339100.0,5.2847,5.3062,5.2775,5.2918,339100.0
2008-12-23 10:00:00,14.76,14.77,14.68,14.7,598000.0,5.2918,5.2954,5.2632,5.2703,598000.0
2008-12-23 10:10:00,14.7,14.76,14.69,14.72,352900.0,5.2703,5.2918,5.2667,5.2775,352900.0
2008-12-23 10:20:00,14.72,14.74,14.65,14.72,456500.0,5.2775,5.2847,5.2524,5.2775,456500.0
2008-12-23 10:30:00,14.72,14.77,14.71,14.75,326500.0,5.2775,5.2954,5.2739,5.2883,326500.0
2008-12-23 10:40:00,14.75,14.84,14.75,14.83,334400.0,5.2883,5.3205,5.2883,5.3169,334400.0
2008-12-23 10:50:00,14.84,14.91,14.83,14.87,608100.0,5.3205,5.3456,5.3169,5.3313,608100.0
2008-12-23 11:00:00,14.87,14.89,14.85,14.87,305000.0,5.3313,5.3385,5.3241,5.3313,305000.0
2008-12-23 11:10:00,14.87,14.9,14.83,14.84,374900.0,5.3313,5.342,5.3169,5.3205,374900.0
2008-12-23 11:20:00,14.83,14.85,14.77,14.79,341200.0,5.3169,5.3241,5.2954,5.3026,341200.0
2008-12-23 11:30:00,14.79,14.82,14.79,14.81,149300.0,5.3026,5.3134,5.3026,5.3098,149300.0
2008-12-23 11:40:00,14.8,14.81,14.8,14.81,151300.0,5.3062,5.3098,5.3062,5.3098,151300.0
2008-12-23 11:50:00,14.8,14.84,14.78,14.79,512800.0,5.3062,5.3205,5.299,5.3026,512800.0
2008-12-23 12:00:00,14.79,14.8,14.73,14.75,335900.0,5.3026,5.3062,5.2811,5.2883,335900.0
2008-12-23 12:10:00,14.74,14.75,14.7,14.71,143500.0,5.2847,5.2883,5.2703,5.2739,143500.0
2008-12-23 12:20:00,14.71,14.71,14.67,14.68,262100.0,5.2739,5.2739,5.2596,5.2632,262100.0
2008-12-23 12:30:00,14.68,14.68,14.63,14.63,287400.0,5.2632,5.2632,5.2452,5.2452,287400.0
2008-12-23 12:40:00,14.64,14.69,14.63,14.67,216400.0,5.2488,5.2667,5.2452,5.2596,216400.0
2008-12-23 12:50:00,14.67,14.71,14.65,14.68,297300.0,5.2596,5.2739,5.2524,5.2632,297300.0
2008-12-23 13:00:00,14.67,14.7,14.66,14.69,240900.0,5.2596,5.2703,5.256,5.2667,240900.0
2008-12-23 13:10:00,14.69,14.69,14.68,14.69,109600.0,5.2667,5.2667,5.2632,5.2667,109600.0
2008-12-23 13:20:00,14.68,14.7,14.65,14.7,245600.0,5.2632,5.2703,5.2524,5.2703,245600.0
2008-12-23 13:30:00,14.7,14.71,14.64,14.64,274600.0,5.2703,5.2739,5.2488,5.2488,274600.0
2008-12-23 13:40:00,14.65,14.67,14.64,14.65,204900.0,5.2524,5.2596,5.2488,5.2524,204900.0
2008-12-23 13:50:00,14.65,14.7,14.64,14.7,278800.0,5.2524,5.2703,5.2488,5.2703,278800.0
2008-12-23 14:00:00,14.7,14.73,14.69,14.73,275200.0,5.2703,5.2811,5.2667,5.2811,275200.0
2008-12-23 14:10:00,14.73,14.77,14.72,14.76,307200.0,5.2811,5.2954,5.2775,5.2918,307200.0
2008-12-23 14:20:00,14.76,14.77,14.69,14.7,380300.0,5.2918,5.2954,5.2667,5.2703,380300.0
2008-12-23 14:30:00,14.69,14.7,14.65,14.67,397300.0,5.2667,5.2703,5.2524,5.2596,397300.0
2008-12-23 14:40:00,14.67,14.7,14.65,14.69,331000.0,5.2596,5.2703,5.2524,5.2667,331000.0
2008-12-23 14:50:00,14.69,14.71,14.68,14.7,428900.0,5.2667,5.2739,5.2632,5.2703,428900.0
2008-12-23 15:00:00,14.7,14.71,14.65,14.67,513400.0,5.2703,5.2739,5.2524,5.2596,513400.0
2008-12-23 15:10:00,14.67,14.76,14.67,14.73,515300.0,5.2596,5.2918,5.2596,5.2811,515300.0
2008-12-23 15:20:00,14.74,14.79,14.71,14.75,674700.0,5.2847,5.3026,5.2739,5.2883,674700.0
2008-12-23 15:30:00,14.76,14.79,14.68,14.69,654300.0,5.2918,5.3026,5.2632,5.2667,654300.0
2008-12-23 15:40:00,14.68,14.75,14.67,14.75,503400.0,5.2632,5.2883,5.2596,5.2883,503400.0
2008-12-23 15:50:00,14.75,14.76,14.7,14.72,816900.0,5.2883,5.2918,5.2703,5.2775,816900.0
2008-12-24 08:00:00,14.7,14.7,14.7,14.7,100.0,5.2703,5.2703,5.2703,5.2703,100.0
2008-12-24 08:10:00,14.7,14.7,14.7,14.7,0.0,5.2703,5.2703,5.2703,5.2703,0.0
2008-12-24 08:20:00,14.7,14.7,14.7,14.7,0.0,5.2703,5.2703,5.2703,5.2703,0.0
2008-12-24 08:30:00,14.7,14.7,14.7,14.7,0.0,5.2703,5.2703,5.2703,5.2703,0.0
2008-12-24 08:40:00,14.7,14.7,14.7,14.7,0.0,5.2703,5.2703,5.2703,5.2703,0.0
2008-12-24 08:50:00,14.8,14.8,14.8,14.8,300.0,5.3062,5.3062,5.3062,5.3062,300.0
2008-12-24 09:00:00,14.8,14.8,14.8,14.8,0.0,5.3062,5.3062,5.3062,5.3062,0.0
2008-12-24 09:10:00,14.82,14.82,14.79,14.79,500.0,5.3134,5.3134,5.3026,5.3026,500.0
2008-12-24 09:20:00,14.79,14.8,14.79,14.8,200.0,5.3026,5.3062,5.3026,5.3062,200.0
2008-12-24 09:30:00,14.88,14.9,14.71,14.75,367800.0,5.3349,5.342,5.2739,5.2883,367800.0
2008-12-24 09:40:00,14.75,14.82,14.73,14.79,180200.0,5.2883,5.3134,5.2811,5.3026,180200.0
2008-12-24 09:50:00,14.78,14.78,14.72,14.75,186500.0,5.299,5.299,5.2775,5.2883,186500.0
2008-12-24 10:00:00,14.75,14.78,14.7,14.77,210900.0,5.2883,5.299,5.2703,5.2954,210900.0
2008-12-24 10:10:00,14.77,14.83,14.76,14.81,292400.0,5.2954,5.3169,5.2918,5.3098,292400.0
2008-12-24 10:20:00,14.81,14.83,14.79,14.82,260200.0,5.3098,5.3169,5.3026,5.3134,260200.0
2008-12-24 10:30:00,14.81,14.85,14.8,14.85,142600.0,5.3098,5.3241,5.3062,5.3241,142600.0
2008-12-24 10:40:00,14.84,14.85,14.83,14.84,137400.0,5.3205,5.3241,5.3169,5.3205,137400.0
2008-12-24 10:50:00,14.84,14.86,14.83,14.86,258700.0,5.3205,5.3277,5.3169,5.3277,258700.0
2008-12-24 11:00:00,14.86,14.9,14.85,14.89,383700.0,5.3277,5.342,5.3241,5.3385,383700.0
2008-12-24 11:10:00,14.89,14.91,14.86,14.87,222200.0,5.3385,5.3456,5.3277,5.3313,222200.0
2008-12-24 11:20:00,14.86,14.9,14.84,14.89,247800.0,5.3277,5.342,5.3205,5.3385,247800.0
2008-12-24 11:30:00,14.88,14.95,14.86,14.95,223600.0,5.3349,5.36,5.3277,5.36,223600.0
2008-12-24 11:40:00,14.94,14.97,14.93,14.95,265100.0,5.3564,5.3671,5.3528,5.36,265100.0
2008-12-24 11:50:00,14.95,14.98,14.94,14.96,409100.0,5.36,5.3707,5.3564,5.3635,409100.0
2008-12-24 12:00:00,14.96,14.98,14.96,14.98,266400.0,5.3635,5.3707,5.3635,5.3707,266400.0
2008-12-24 12:10:00,14.98,14.99,14.96,14.96,225200.0,5.3707,5.3743,5.3635,5.3635,225200.0
2008-12-24 12:20:00,14.96,14.98,14.94,14.96,290300.0,5.3635,5.3707,5.3564,5.3635,290300.0
2008-12-24 12:30:00,14.95,14.96,14.92,14.94,241700.0,5.36,5.3635,5.3492,5.3564,241700.0
2008-12-24 12:40:00,14.94,14.99,14.93,14.96,431000.0,5.3564,5.3743,5.3528,5.3635,431000.0
2008-12-24 12:50:00,14.96,14.97,14.88,14.9,494700.0,5.3635,5.3671,5.3349,5.342,494700.0
2008-12-26 09:30:00,15.0,15.1,14.95,15.06,399500.0,5.3779,5.4137,5.36,5.3994,399500.0
2008-12-26 09:40:00,15.07,15.08,14.98,14.98,236500.0,5.403,5.4066,5.3707,5.3707,236500.0
2008-12-26 09:50:00,14.98,15.0,14.94,14.99,222100.0,5.3707,5.3779,5.3564,5.3743,222100.0
2008-12-26 10:00:00,14.99,15.03,14.99,15.01,175900.0,5.3743,5.3886,5.3743,5.3815,175900.0
2008-12-26 10:10:00,15.02,15.03,15.0,15.02,170100.0,5.3851,5.3886,5.3779,5.3851,170100.0
2008-12-26 10:20:00,15.02,15.03,15.01,15.02,99500.0,5.3851,5.3886,5.3815,5.3851,99500.0
2008-12-26 10:30:00,15.02,15.03,15.01,15.01,149800.0,5.3851,5.3886,5.3815,5.3815,149800.0
2008-12-26 10:40:00,15.02,15.02,15.01,15.01,94000.0,5.3851,5.3851,5.3815,5.3815,94000.0
2008-12-26 10:50:00,15.02,15.03,14.99,15.02,157700.0,5.3851,5.3886,5.3743,5.3851,157700.0
2008-12-26 11:00:00,15.03,15.06,15.02,15.05,266600.0,5.3886,5.3994,5.3851,5.3958,266600.0
2008-12-26 11:10:00,15.06,15.06,15.03,15.03,112100.0,5.3994,5.3994,5.3886,5.3886,112100.0
2008-12-26 11:20:00,15.03,15.05,15.01,15.02,144500.0,5.3886,5.3958,5.3815,5.3851,144500.0
2008-12-26 11:30:00,15.02,15.02,14.99,15.0,180700.0,5.3851,5.3851,5.3743,5.3779,180700.0
2008-12-26 11:40:00,15.0,15.01,14.99,15.01,170100.0,5.3779,5.3815,5.3743,5.3815,170100.0
2008-12-26 11:50:00,15.01,15.01,15.0,15.01,142300.0,5.3815,5.3815,5.3779,5.3815,142300.0
2008-12-26 12:00:00,15.01,15.01,15.0,15.01,222200.0,5.3815,5.3815,5.3779,5.3815,222200.0
2008-12-26 12:10:00,15.01,15.04,14.97,15.03,333200.0,5.3815,5.3922,5.3671,5.3886,333200.0
2008-12-26 12:20:00,15.02,15.04,15.01,15.02,185500.0,5.3851,5.3922,5.3815,5.3851,185500.0
2008-12-26 12:30:00,15.02,15.02,14.98,15.0,116000.0,5.3851,5.3851,5.3707,5.3779,116000.0
2008-12-26 12:40:00,15.0,15.0,14.99,15.0,102800.0,5.3779,5.3779,5.3743,5.3779,102800.0
2008-12-26 12:50:00,15.0,15.0,14.98,14.98,124200.0,5.3779,5.3779,5.3707,5.3707,124200.0
2008-12-26 13:00:00,14.99,14.99,14.98,14.99,85500.0,5.3743,5.3743,5.3707,5.3743,85500.0
2008-12-26 13:10:00,14.99,15.0,14.98,15.0,103900.0,5.3743,5.3779,5.3707,5.3779,103900.0
2008-12-26 13:20:00,15.0,15.0,14.99,14.99,204600.0,5.3779,5.3779,5.3743,5.3743,204600.0
2008-12-26 13:30:00,15.0,15.0,14.99,14.99,66100.0,5.3779,5.3779,5.3743,5.3743,66100.0
2008-12-26 13:40:00,14.99,15.0,14.99,14.99,89100.0,5.3743,5.3779,5.3743,5.3743,89100.0
2008-12-26 13:50:00,15.0,15.0,14.99,15.0,188600.0,5.3779,5.3779,5.3743,5.3779,188600.0
2008-12-26 14:00:00,15.0,15.0,14.97,14.98,156200.0,5.3779,5.3779,5.3671,5.3707,156200.0
2008-12-26 14:10:00,14.98,15.0,14.97,14.99,217300.0,5.3707,5.3779,5.3671,5.3743,217300.0
2008-12-26 14:20:00,15.0,15.02,14.99,15.0,329000.0,5.3779,5.3851,5.3743,5.3779,329000.0
2008-12-26 14:30:00,15.0,15.01,14.97,14.99,187200.0,5.3779,5.3815,5.3671,5.3743,187200.0
2008-12-26 14:40:00,15.0,15.0,14.99,15.0,114900.0,5.3779,5.3779,5.3743,5.3779,114900.0
2008-12-26 14:50:00,15.0,15.01,14.98,15.01,299300.0,5.3779,5.3815,5.3707,5.3815,299300.0
2008-12-26 15:00:00,15.01,15.01,15.0,15.01,174600.0,5.3815,5.3815,5.3779,5.3815,174600.0
2008-12-26 15:10:00,15.01,15.05,15.0,15.05,338100.0,5.3815,5.3958,5.3779,5.3958,338100.0
2008-12-26 15:20:00,15.05,15.05,15.03,15.05,251900.0,5.3958,5.3958,5.3886,5.3958,251900.0
2008-12-26 15:30:00,15.05,15.06,15.04,15.06,193700.0,5.3958,5.3994,5.3922,5.3994,193700.0
2008-12-26 15:40:00,15.06,15.09,15.06,15.08,487800.0,5.3994,5.4102,5.3994,5.4066,487800.0
2008-12-26 15:50:00,15.08,15.09,15.02,15.05,681200.0,5.4066,5.4102,5.3851,5.3958,681200.0
2008-12-29 09:30:00,15.13,15.13,14.98,15.0,508200.0,5.4245,5.4245,5.3707,5.3779,508200.0
2008-12-29 09:40:00,14.99,15.0,14.97,14.99,227500.0,5.3743,5.3779,5.3671,5.3743,227500.0
2008-12-29 09:50:00,14.98,15.01,14.94,14.99,794500.0,5.3707,5.3815,5.3564,5.3743,794500.0
2008-12-29 10:00:00,14.99,15.0,14.96,14.98,375300.0,5.3743,5.3779,5.3635,5.3707,375300.0
2008-12-29 10:10:00,14.99,15.0,14.95,14.95,192500.0,5.3743,5.3779,5.36,5.36,192500.0
2008-12-29 10:20:00,14.96,14.98,14.91,14.97,555800.0,5.3635,5.3707,5.3456,5.3671,555800.0
2008-12-29 10:30:00,14.97,14.99,14.96,14.96,179300.0,5.3671,5.3743,5.3635,5.3635,179300.0
2008-12-29 10:40:00,14.96,14.97,14.92,14.93,319300.0,5.3635,5.3671,5.3492,5.3528,319300.0
2008-12-29 10:50:00,14.93,14.95,14.92,14.92,219000.0,5.3528,5.36,5.3492,5.3492,219000.0
2008-12-29 11:00:00,14.92,14.95,14.92,14.95,308600.0,5.3492,5.36,5.3492,5.36,308600.0
2008-12-29 11:10:00,14.94,14.95,14.93,14.94,187300.0,5.3564,5.36,5.3528,5.3564,187300.0
2008-12-29 11:20:00,14.94,14.95,14.93,14.95,199600.0,5.3564,5.36,5.3528,5.36,199600.0
2008-12-29 11:30:00,14.94,14.95,14.94,14.95,117000.0,5.3564,5.36,5.3564,5.36,117000.0
2008-12-29 11:40:00,14.95,14.96,14.94,14.95,217100.0,5.36,5.3635,5.3564,5.36,217100.0
2008-12-29 11:50:00,14.95,14.98,14.95,14.97,188300.0,5.36,5.3707,5.36,5.3671,188300.0
2008-12-29 12:00:00,14.98,14.99,14.95,14.98,512400.0,5.3707,5.3743,5.36,5.3707,512400.0
2008-12-29 12:10:00,14.98,15.0,14.98,15.0,175000.0,5.3707,5.3779,5.3707,5.3779,175000.0
2008-12-29 12:20:00,15.0,15.0,14.96,14.97,241400.0,5.3779,5.3779,5.3635,5.3671,241400.0
2008-12-29 12:30:00,14.96,14.96,14.93,14.94,265900.0,5.3635,5.3635,5.3528,5.3564,265900.0
2008-12-29 12:40:00,14.95,14.99,14.94,14.99,189700.0,5.36,5.3743,5.3564,5.3743,189700.0
2008-12-29 12:50:00,14.98,14.99,14.93,14.93,222900.0,5.3707,5.3743,5.3528,5.3528,222900.0
2008-12-29 13:00:00,14.93,14.97,14.91,14.97,255400.0,5.3528,5.3671,5.3456,5.3671,255400.0
2008-12-29 13:10:00,14.97,14.98,14.94,14.95,194000.0,5.3671,5.3707,5.3564,5.36,194000.0
2008-12-29 13:20:00,14.94,14.98,14.94,14.96,223200.0,5.3564,5.3707,5.3564,5.3635,223200.0
2008-12-29 13:30:00,14.95,14.98,14.94,14.98,219400.0,5.36,5.3707,5.3564,5.3707,219400.0
2008-12-29 13:40:00,14.98,15.0,14.97,15.0,257100.0,5.3707,5.3779,5.3671,5.3779,257100.0
2008-12-29 13:50:00,15.0,15.02,14.98,15.02,534600.0,5.3779,5.3851,5.3707,5.3851,534600.0
2008-12-29 14:00:00,15.01,15.02,14.98,15.01,690200.0,5.3815,5.3851,5.3707,5.3815,690200.0
2008-12-29 14:10:00,15.01,15.01,14.98,14.99,290400.0,5.3815,5.3815,5.3707,5.3743,290400.0
2008-12-29 14:20:00,15.0,15.04,14.99,15.03,344600.0,5.3779,5.3922,5.3743,5.3886,344600.0
2008-12-29 14:30:00,15.04,15.04,14.99,15.01,510000.0,5.3922,5.3922,5.3743,5.3815,510000.0
2008-12-29 14:40:00,15.01,15.03,15.0,15.03,183600.0,5.3815,5.3886,5.3779,5.3886,183600.0
2008-12-29 14:50:00,15.03,15.07,15.01,15.06,684700.0,5.3886,5.403,5.3815,5.3994,684700.0
2008-12-29 15:00:00,15.06,15.08,15.03,15.07,262100.0,5.3994,5.4066,5.3886,5.403,262100.0
2008-12-29 15:10:00,15.08,15.1,15.03,15.07,594400.0,5.4066,5.4137,5.3886,5.403,594400.0
2008-12-29 15:20:00,15.07,15.1,15.06,15.1,297600.0,5.403,5.4137,5.3994,5.4137,297600.0
2008-12-29 15:30:00,15.09,15.16,15.04,15.11,963200.0,5.4102,5.4353,5.3922,5.4173,963200.0
2008-12-29 15:40:00,15.11,15.15,15.1,15.15,780200.0,5.4173,5.4317,5.4137,5.4317,780200.0
2008-12-29 15:50:00,15.15,15.18,15.11,15.17,1398400.0,5.4317,5.4424,5.4173,5.4388,1398400.0
2008-12-30 09:30:00,15.21,15.22,15.09,15.21,551100.0,5.4532,5.4568,5.4102,5.4532,551100.0
2008-12-30 09:40:00,15.2,15.28,15.15,15.18,844600.0,5.4496,5.4783,5.4317,5.4424,844600.0
2008-12-30 09:50:00,15.18,15.24,15.18,15.21,489000.0,5.4424,5.4639,5.4424,5.4532,489000.0
2008-12-30 10:00:00,15.2,15.29,15.19,15.26,553100.0,5.4496,5.4819,5.446,5.4711,553100.0
2008-12-30 10:10:00,15.27,15.32,15.24,15.25,795100.0,5.4747,5.4926,5.4639,5.4675,795100.0
2008-12-30 10:20:00,15.24,15.3,15.24,15.29,228000.0,5.4639,5.4854,5.4639,5.4819,228000.0
2008-12-30 10:30:00,15.29,15.3,15.27,15.29,262800.0,5.4819,5.4854,5.4747,5.4819,262800.0
2008-12-30 10:40:00,15.29,15.31,15.28,15.29,301900.0,5.4819,5.489,5.4783,5.4819,301900.0
2008-12-30 10:50:00,15.29,15.3,15.24,15.26,239700.0,5.4819,5.4854,5.4639,5.4711,239700.0
2008-12-30 11:00:00,15.27,15.28,15.24,15.25,423700.0,5.4747,5.4783,5.4639,5.4675,423700.0
2008-12-30 11:10:00,15.24,15.25,15.22,15.25,204400.0,5.4639,5.4675,5.4568,5.4675,204400.0
2008-12-30 11:20:00,15.25,15.25,15.21,15.24,353200.0,5.4675,5.4675,5.4532,5.4639,353200.0
2008-12-30 11:30:00,15.24,15.24,15.21,15.22,187900.0,5.4639,5.4639,5.4532,5.4568,187900.0
2008-12-30 11:40:00,15.22,15.26,15.22,15.23,286600.0,5.4568,5.4711,5.4568,5.4604,286600.0
2008-12-30 11:50:00,15.23,15.24,15.2,15.22,258600.0,5.4604,5.4639,5.4496,5.4568,258600.0
2008-12-30 12:00:00,15.23,15.24,15.16,15.16,241300.0,5.4604,5.4639,5.4353,5.4353,241300.0
2008-12-30 12:10:00,15.16,15.21,15.15,15.2,248700.0,5.4353,5.4532,5.4317,5.4496,248700.0
2008-12-30 12:20:00,15.21,15.22,15.19,15.21,247400.0,5.4532,5.4568,5.446,5.4532,247400.0
2008-12-30 12:30:00,15.21,15.22,15.19,15.2,141300.0,5.4532,5.4568,5.446,5.4496,141300.0
2008-12-30 12:40:00,15.19,15.23,15.17,15.22,149500.0,5.446,5.4604,5.4388,5.4568,149500.0
2008-12-30 12:50:00,15.23,15.26,15.19,15.2,299300.0,5.4604,5.4711,5.446,5.4496,299300.0
2008-12-30 13:00:00,15.2,15.2,15.18,15.19,156600.0,5.4496,5.4496,5.4424,5.446,156600.0
2008-12-30 13:10:00,15.2,15.22,15.17,15.19,255700.0,5.4496,5.4568,5.4388,5.446,255700.0
2008-12-30 13:20:00,15.18,15.21,15.16,15.2,229400.0,5.4424,5.4532,5.4353,5.4496,229400.0
2008-12-30 13:30:00,15.19,15.21,15.17,15.19,188500.0,5.446,5.4532,5.4388,5.446,188500.0
2008-12-30 13:40:00,15.19,15.22,15.18,15.22,124600.0,5.446,5.4568,5.4424,5.4568,124600.0
2008-12-30 13:50:00,15.22,15.23,15.21,15.23,290300.0,5.4568,5.4604,5.4532,5.4604,290300.0
2008-12-30 14:00:00,15.23,15.23,15.17,15.19,283500.0,5.4604,5.4604,5.4388,5.446,283500.0
2008-12-30 14:10:00,15.19,15.2,15.18,15.2,1054700.0,5.446,5.4496,5.4424,5.4496,1054700.0
2008-12-30 14:20:00,15.2,15.21,15.18,15.2,229200.0,5.4496,5.4532,5.4424,5.4496,229200.0
2008-12-30 14:30:00,15.19,15.21,15.19,15.19,279900.0,5.446,5.4532,5.446,5.446,279900.0
2008-12-30 14:40:00,15.19,15.21,15.19,15.19,295700.0,5.446,5.4532,5.446,5.446,295700.0
2008-12-30 14:50:00,15.19,15.2,15.17,15.18,210800.0,5.446,5.4496,5.4388,5.4424,210800.0
2008-12-30 15:00:00,15.18,15.2,15.17,15.18,157900.0,5.4424,5.4496,5.4388,5.4424,157900.0
2008-12-30 15:10:00,15.18,15.19,15.15,15.17,296300.0,5.4424,5.446,5.4317,5.4388,296300.0
2008-12-30 15:20:00,15.17,15.19,15.15,15.17,381000.0,5.4388,5.446,5.4317,5.4388,381000.0
2008-12-30 15:30:00,15.16,15.25,15.16,15.23,543600.0,5.4353,5.4675,5.4353,5.4604,543600.0
2008-12-30 15:40:00,15.24,15.29,15.23,15.26,771500.0,5.4639,5.4819,5.4604,5.4711,771500.0
2008-12-30 15:50:00,15.26,15.34,15.25,15.32,991100.0,5.4711,5.4998,5.4675,5.4926,991100.0
2008-12-31 09:30:00,15.37,15.41,15.26,15.28,530800.0,5.5105,5.5249,5.4711,5.4783,530800.0
2008-12-31 09:40:00,15.28,15.3,15.15,15.21,429700.0,5.4783,5.4854,5.4317,5.4532,429700.0
2008-12-31 09:50:00,15.21,15.21,15.17,15.18,230500.0,5.4532,5.4532,5.4388,5.4424,230500.0
2008-12-31 10:00:00,15.18,15.22,15.17,15.22,248100.0,5.4424,5.4568,5.4388,5.4568,248100.0
2008-12-31 10:10:00,15.22,15.22,15.19,15.2,289000.0,5.4568,5.4568,5.446,5.4496,289000.0
2008-12-31 10:20:00,15.21,15.21,15.15,15.17,363600.0,5.4532,5.4532,5.4317,5.4388,363600.0
2008-12-31 10:30:00,15.17,15.17,15.12,15.13,415800.0,5.4388,5.4388,5.4209,5.4245,415800.0
2008-12-31 10:40:00,15.12,15.16,15.1,15.16,342200.0,5.4209,5.4353,5.4137,5.4353,342200.0
2008-12-31 10:50:00,15.16,15.16,15.09,15.14,574800.0,5.4353,5.4353,5.4102,5.4281,574800.0
2008-12-31 11:00:00,15.14,15.15,15.11,15.11,278200.0,5.4281,5.4317,5.4173,5.4173,278200.0
2008-12-31 11:10:00,15.12,15.12,15.09,15.1,204400.0,5.4209,5.4209,5.4102,5.4137,204400.0
2008-12-31 11:20:00,15.1,15.12,15.09,15.11,259000.0,5.4137,5.4209,5.4102,5.4173,259000.0
2008-12-31 11:30:00,15.11,15.12,15.07,15.09,358100.0,5.4173,5.4209,5.403,5.4102,358100.0
2008-12-31 11:40:00,15.09,15.1,15.08,15.1,177200.0,5.4102,5.4137,5.4066,5.4137,177200.0
2008-12-31 11:50:00,15.09,15.1,15.08,15.1,344300.0,5.4102,5.4137,5.4066,5.4137,344300.0
2008-12-31 12:00:00,15.1,15.1,15.07,15.08,367300.0,5.4137,5.4137,5.403,5.4066,367300.0
2008-12-31 12:10:00,15.07,15.08,15.03,15.05,292100.0,5.403,5.4066,5.3886,5.3958,292100.0
2008-12-31 12:20:00,15.04,15.06,15.03,15.06,262800.0,5.3922,5.3994,5.3886,5.3994,262800.0
2008-12-31 12:30:00,15.06,15.09,15.05,15.08,180700.0,5.3994,5.4102,5.3958,5.4066,180700.0
2008-12-31 12:40:00,15.08,15.11,15.06,15.07,335300.0,5.4066,5.4173,5.3994,5.403,335300.0
2008-12-31 12:50:00,15.07,15.08,15.06,15.07,117700.0,5.403,5.4066,5.3994,5.403,117700.0
2008-12-31 13:00:00,15.08,15.1,15.07,15.09,162800.0,5.4066,5.4137,5.403,5.4102,162800.0
2008-12-31 13:10:00,15.09,15.1,15.07,15.07,164700.0,5.4102,5.4137,5.403,5.403,164700.0
2008-12-31 13:20:00,15.07,15.09,15.05,15.05,217200.0,5.403,5.4102,5.3958,5.3958,217200.0
2008-12-31 13:30:00,15.06,15.1,15.05,15.1,158300.0,5.3994,5.4137,5.3958,5.4137,158300.0
2008-12-31 13:40:00,15.1,15.12,15.09,15.1,146400.0,5.4137,5.4209,5.4102,5.4137,146400.0
2008-12-31 13:50:00,15.1,15.16,15.1,15.15,278100.0,5.4137,5.4353,5.4137,5.4317,278100.0
2008-12-31 14:00:00,15.15,15.21,15.14,15.18,527900.0,5.4317,5.4532,5.4281,5.4424,527900.0
2008-12-31 14:10:00,15.18,15.19,15.14,15.15,320900.0,5.4424,5.446,5.4281,5.4317,320900.0
2008-12-31 14:20:00,15.15,15.16,15.1,15.11,361100.0,5.4317,5.4353,5.4137,5.4173,361100.0
2008-12-31 14:30:00,15.11,15.14,15.07,15.11,440400.0,5.4173,5.4281,5.403,5.4173,440400.0
2008-12-31 14:40:00,15.11,15.15,15.1,15.12,392800.0,5.4173,5.4317,5.4137,5.4209,392800.0
2008-12-31 14:50:00,15.12,15.15,15.11,15.14,246500.0,5.4209,5.4317,5.4173,5.4281,246500.0
2008-12-31 15:00:00,15.14,15.18,15.14,15.16,371400.0,5.4281,5.4424,5.4281,5.4353,371400.0
2008-12-31 15:10:00,15.16,15.16,15.07,15.1,395700.0,5.4353,5.4353,5.403,5.4137,395700.0
2008-12-31 15:20:00,15.11,15.13,15.07,15.1,616200.0,5.4173,5.4245,5.403,5.4137,616200.0
2008-12-31 15:30:00,15.1,15.18,15.09,15.15,602800.0,5.4137,5.4424,5.4102,5.4317,602800.0
2008-12-31 15:40:00,15.15,15.15,15.06,15.08,1068200.0,5.4317,5.4317,5.3994,5.4066,1068200.0
2008-12-31 15:50:00,15.08,15.13,15.05,15.07,1533200.0,5.4066,5.4245,5.3958,5.403,1533200.0
2009-01-02 09:30:00,15.18,15.22,15.05,15.06,519400.0,5.4424,5.4568,5.3958,5.3994,519400.0
2009-01-02 09:40:00,15.06,15.08,15.03,15.03,344900.0,5.3994,5.4066,5.3886,5.3886,344900.0
2009-01-02 09:50:00,15.03,15.04,15.0,15.02,446200.0,5.3886,5.3922,5.3779,5.3851,446200.0
2009-01-02 10:00:00,15.01,15.03,14.99,15.0,547900.0,5.3815,5.3886,5.3743,5.3779,547900.0
2009-01-02 10:10:00,14.99,15.03,14.96,15.01,504900.0,5.3743,5.3886,5.3635,5.3815,504900.0
2009-01-02 10:20:00,15.01,15.02,15.0,15.02,242900.0,5.3815,5.3851,5.3779,5.3851,242900.0
2009-01-02 10:30:00,15.02,15.05,15.01,15.05,345300.0,5.3851,5.3958,5.3815,5.3958,345300.0
2009-01-02 10:40:00,15.05,15.05,15.0,15.01,259600.0,5.3958,5.3958,5.3779,5.3815,259600.0
2009-01-02 10:50:00,15.01,15.09,15.0,15.09,163400.0,5.3815,5.4102,5.3779,5.4102,163400.0
2009-01-02 11:00:00,15.08,15.13,15.08,15.1,456700.0,5.4066,5.4245,5.4066,5.4137,456700.0
2009-01-02 11:10:00,15.1,15.11,15.07,15.09,255000.0,5.4137,5.4173,5.403,5.4102,255000.0
2009-01-02 11:20:00,15.1,15.11,15.08,15.09,373200.0,5.4137,5.4173,5.4066,5.4102,373200.0
2009-01-02 11:30:00,15.1,15.1,15.05,15.06,256500.0,5.4137,5.4137,5.3958,5.3994,256500.0
2009-01-02 11:40:00,15.05,15.08,15.05,15.06,300300.0,5.3958,5.4066,5.3958,5.3994,300300.0
2009-01-02 11:50:00,15.07,15.1,15.06,15.1,178100.0,5.403,5.4137,5.3994,5.4137,178100.0
2009-01-02 12:00:00,15.1,15.1,15.09,15.1,201800.0,5.4137,5.4137,5.4102,5.4137,201800.0
2009-01-02 12:10:00,15.1,15.14,15.09,15.14,560900.0,5.4137,5.4281,5.4102,5.4281,560900.0
2009-01-02 12:20:00,15.14,15.18,15.13,15.18,488900.0,5.4281,5.4424,5.4245,5.4424,488900.0
2009-01-02 12:30:00,15.18,15.25,15.17,15.24,630200.0,5.4424,5.4675,5.4388,5.4639,630200.0
2009-01-02 12:40:00,15.25,15.25,15.21,15.24,755300.0,5.4675,5.4675,5.4532,5.4639,755300.0
2009-01-02 12:50:00,15.23,15.25,15.21,15.24,457000.0,5.4604,5.4675,5.4532,5.4639,457000.0
2009-01-02 13:00:00,15.25,15.25,15.23,15.24,476200.0,5.4675,5.4675,5.4604,5.4639,476200.0
2009-01-02 13:10:00,15.24,15.24,15.17,15.18,810100.0,5.4639,5.4639,5.4388,5.4424,810100.0
2009-01-02 13:20:00,15.18,15.23,15.17,15.23,443200.0,5.4424,5.4604,5.4388,5.4604,443200.0
2009-01-02 13:30:00,15.23,15.23,15.21,15.21,202500.0,5.4604,5.4604,5.4532,5.4532,202500.0
2009-01-02 13:40:00,15.21,15.22,15.2,15.21,258300.0,5.4532,5.4568,5.4496,5.4532,258300.0
2009-01-02 13:50:00,15.2,15.21,15.17,15.18,219800.0,5.4496,5.4532,5.4388,5.4424,219800.0
2009-01-02 14:00:00,15.18,15.19,15.15,15.17,263700.0,5.4424,5.446,5.4317,5.4388,263700.0
2009-01-02 14:10:00,15.17,15.2,15.16,15.19,267200.0,5.4388,5.4496,5.4353,5.446,267200.0
2009-01-02 14:20:00,15.2,15.25,15.19,15.21,536900.0,5.4496,5.4675,5.446,5.4532,536900.0
2009-01-02 14:30:00,15.21,15.24,15.2,15.22,394200.0,5.4532,5.4639,5.4496,5.4568,394200.0
2009-01-02 14:40:00,15.22,15.23,15.2,15.2,454400.0,5.4568,5.4604,5.4496,5.4496,454400.0
2009-01-02 14:50:00,15.2,15.21,15.18,15.19,346700.0,5.4496,5.4532,5.4424,5.446,346700.0
2009-01-02 15:00:00,15.19,15.2,15.17,15.19,467100.0,5.446,5.4496,5.4388,5.446,467100.0
2009-01-02 15:10:00,15.18,15.19,15.17,15.18,171000.0,5.4424,5.446,5.4388,5.4424,171000.0
2009-01-02 15:20:00,15.17,15.2,15.17,15.19,213500.0,5.4388,5.4496,5.4388,5.446,213500.0
2009-01-02 15:30:00,15.2,15.2,15.17,15.19,315900.0,5.4496,5.4496,5.4388,5.446,315900.0
2009-01-02 15:40:00,15.19,15.21,15.18,15.19,1131800.0,5.446,5.4532,5.4424,5.446,1131800.0
2009-01-02 15:50:00,15.18,15.22,15.18,15.2,1569300.0,5.4424,5.4568,5.4424,5.4496,1569300.0
2009-01-05 09:30:00,15.1,15.32,15.1,15.23,834400.0,5.4137,5.4926,5.4137,5.4604,834400.0
2009-01-05 09:40:00,15.22,15.25,15.2,15.21,513000.0,5.4568,5.4675,5.4496,5.4532,513000.0
2009-01-05 09:50:00,15.21,15.33,15.2,15.31,822400.0,5.4532,5.4962,5.4496,5.489,822400.0
2009-01-05 10:00:00,15.32,15.38,15.3,15.38,557600.0,5.4926,5.5141,5.4854,5.5141,557600.0
2009-01-05 10:10:00,15.38,15.44,15.36,15.42,1168200.0,5.5141,5.5356,5.507,5.5285,1168200.0
2009-01-05 10:20:00,15.41,15.44,15.38,15.4,1087000.0,5.5249,5.5356,5.5141,5.5213,1087000.0
2009-01-05 10:30:00,15.4,15.4,15.32,15.35,367500.0,5.5213,5.5213,5.4926,5.5034,367500.0
2009-01-05 10:40:00,15.35,15.41,15.34,15.4,847200.0,5.5034,5.5249,5.4998,5.5213,847200.0
2009-01-05 10:50:00,15.4,15.44,15.39,15.41,1148300.0,5.5213,5.5356,5.5177,5.5249,1148300.0
2009-01-05 11:00:00,15.41,15.43,15.39,15.39,451700.0,5.5249,5.5321,5.5177,5.5177,451700.0
2009-01-05 11:10:00,15.4,15.4,15.37,15.4,460700.0,5.5213,5.5213,5.5105,5.5213,460700.0
2009-01-05 11:20:00,15.39,15.4,15.36,15.37,184200.0,5.5177,5.5213,5.507,5.5105,184200.0
2009-01-05 11:30:00,15.36,15.38,15.34,15.36,253400.0,5.507,5.5141,5.4998,5.507,253400.0
2009-01-05 11:40:00,15.36,15.38,15.35,15.37,176900.0,5.507,5.5141,5.5034,5.5105,176900.0
2009-01-05 11:50:00,15.38,15.39,15.35,15.36,285400.0,5.5141,5.5177,5.5034,5.507,285400.0
2009-01-05 12:00:00,15.35,15.36,15.34,15.35,133100.0,5.5034,5.507,5.4998,5.5034,133100.0
2009-01-05 12:10:00,15.35,15.36,15.28,15.3,765000.0,5.5034,5.507,5.4783,5.4854,765000.0
2009-01-05 12:20:00,15.3,15.31,15.28,15.3,249000.0,5.4854,5.489,5.4783,5.4854,249000.0
2009-01-05 12:30:00,15.29,15.3,15.28,15.29,219400.0,5.4819,5.4854,5.4783,5.4819,219400.0
2009-01-05 12:40:00,15.28,15.29,15.28,15.29,133100.0,5.4783,5.4819,5.4783,5.4819,133100.0
2009-01-05 12:50:00,15.29,15.3,15.28,15.3,205400.0,5.4819,5.4854,5.4783,5.4854,205400.0
2009-01-05 13:00:00,15.3,15.35,15.29,15.34,493800.0,5.4854,5.5034,5.4819,5.4998,493800.0
2009-01-05 13:10:00,15.35,15.35,15.29,15.3,448500.0,5.5034,5.5034,5.4819,5.4854,448500.0
2009-01-05 13:20:00,15.29,15.3,15.28,15.28,339600.0,5.4819,5.4854,5.4783,5.4783,339600.0
2009-01-05 13:30:00,15.28,15.3,15.28,15.29,216500.0,5.4783,5.4854,5.4783,5.4819,216500.0
2009-01-05 13:40:00,15.28,15.31,15.28,15.29,288000.0,5.4783,5.489,5.4783,5.4819,288000.0
2009-01-05 13:50:00,15.29,15.41,15.29,15.34,888200.0,5.4819,5.5249,5.4819,5.4998,888200.0
2009-01-05 14:00:00,15.34,15.35,15.3,15.31,432800.0,5.4998,5.5034,5.4854,5.489,432800.0
2009-01-05 14:10:00,15.31,15.35,15.3,15.32,378500.0,5.489,5.5034,5.4854,5.4926,378500.0
2009-01-05 14:20:00,15.33,15.37,15.3,15.34,488500.0,5.4962,5.5105,5.4854,5.4998,488500.0
2009-01-05 14:30:00,15.34,15.35,15.32,15.34,223200.0,5.4998,5.5034,5.4926,5.4998,223200.0
2009-01-05 14:40:00,15.34,15.35,15.26,15.27,493800.0,5.4998,5.5034,5.4711,5.4747,493800.0
2009-01-05 14:50:00,15.28,15.33,15.27,15.32,351200.0,5.4783,5.4962,5.4747,5.4926,351200.0
2009-01-05 15:00:00,15.32,15.35,15.31,15.32,561300.0,5.4926,5.5034,5.489,5.4926,561300.0
2009-01-05 15:10:00,15.32,15.33,15.3,15.32,449600.0,5.4926,5.4962,5.4854,5.4926,449600.0
2009-01-05 15:20:00,15.32,15.34,15.3,15.33,985700.0,5.4926,5.4998,5.4854,5.4962,985700.0
2009-01-05 15:30:00,15.34,15.34,15.31,15.34,544300.0,5.4998,5.4998,5.489,5.4998,544300.0
2009-01-05 15:40:00,15.34,15.35,15.31,15.32,1404400.0,5.4998,5.5034,5.489,5.4926,1404400.0
2009-01-05 15:50:00,15.32,15.37,15.31,15.36,1169600.0,5.4926,5.5105,5.489,5.507,1169600.0
2009-01-06 09:30:00,15.47,15.6,15.46,15.55,1224200.0,5.5464,5.593,5.5428,5.5751,1224200.0
2009-01-06 09:40:00,15.55,15.57,15.49,15.56,960700.0,5.5751,5.5822,5.5536,5.5787,960700.0
2009-01-06 09:50:00,15.56,15.57,15.47,15.51,777700.0,5.5787,5.5822,5.5464,5.5607,777700.0
2009-01-06 10:00:00,15.52,15.55,15.41,15.43,718800.0,5.5643,5.5751,5.5249,5.5321,718800.0
2009-01-06 10:10:00,15.43,15.46,15.4,15.4,609800.0,5.5321,5.5428,5.5213,5.5213,609800.0
2009-01-06 10:20:00,15.41,15.41,15.38,15.4,663700.0,5.5249,5.5249,5.5141,5.5213,663700.0
2009-01-06 10:30:00,15.4,15.42,15.38,15.4,452500.0,5.5213,5.5285,5.5141,5.5213,452500.0
2009-01-06 10:40:00,15.4,15.46,15.39,15.43,590200.0,5.5213,5.5428,5.5177,5.5321,590200.0
2009-01-06 10:50:00,15.43,15.44,15.25,15.25,669000.0,5.5321,5.5356,5.4675,5.4675,669000.0
2009-01-06 11:00:00,15.25,15.26,15.17,15.2,727500.0,5.4675,5.4711,5.4388,5.4496,727500.0
2009-01-06 11:10:00,15.2,15.25,15.18,15.25,490000.0,5.4496,5.4675,5.4424,5.4675,490000.0
2009-01-06 11:20:00,15.24,15.25,15.22,15.23,278200.0,5.4639,5.4675,5.4568,5.4604,278200.0
2009-01-06 11:30:00,15.23,15.25,15.23,15.25,228300.0,5.4604,5.4675,5.4604,5.4675,228300.0
2009-01-06 11:40:00,15.25,15.25,15.21,15.21,348900.0,5.4675,5.4675,5.4532,5.4532,348900.0
2009-01-06 11:50:00,15.22,15.23,15.18,15.2,490600.0,5.4568,5.4604,5.4424,5.4496,490600.0
2009-01-06 12:00:00,15.19,15.2,15.17,15.19,717100.0,5.446,5.4496,5.4388,5.446,717100.0
2009-01-06 12:10:00,15.19,15.23,15.18,15.21,325600.0,5.446,5.4604,5.4424,5.4532,325600.0
2009-01-06 12:20:00,15.21,15.22,15.18,15.19,303000.0,5.4532,5.4568,5.4424,5.446,303000.0
2009-01-06 12:30:00,15.19,15.23,15.18,15.2,640000.0,5.446,5.4604,5.4424,5.4496,640000.0
2009-01-06 12:40:00,15.21,15.23,15.18,15.19,503400.0,5.4532,5.4604,5.4424,5.446,503400.0
2009-01-06 12:50:00,15.2,15.2,15.19,15.2,166600.0,5.4496,5.4496,5.446,5.4496,166600.0
2009-01-06 13:00:00,15.2,15.21,15.15,15.15,335100.0,5.4496,5.4532,5.4317,5.4317,335100.0
2009-01-06 13:10:00,15.16,15.16,15.1,15.11,441900.0,5.4353,5.4353,5.4137,5.4173,441900.0
2009-01-06 13:20:00,15.11,15.15,15.1,15.15,452600.0,5.4173,5.4317,5.4137,5.4317,452600.0
2009-01-06 13:30:00,15.15,15.2,15.14,15.17,368000.0,5.4317,5.4496,5.4281,5.4388,368000.0
2009-01-06 13:40:00,15.18,15.2,15.17,15.18,298000.0,5.4424,5.4496,5.4388,5.4424,298000.0
2009-01-06 13:50:00,15.18,15.2,15.17,15.19,350100.0,5.4424,5.4496,5.4388,5.446,350100.0
2009-01-06 14:00:00,15.19,15.2,15.13,15.18,497200.0,5.446,5.4496,5.4245,5.4424,497200.0
2009-01-06 14:10:00,15.18,15.25,15.18,15.23,461200.0,5.4424,5.4675,5.4424,5.4604,461200.0
2009-01-06 14:20:00,15.23,15.24,15.21,15.23,274100.0,5.4604,5.4639,5.4532,5.4604,274100.0
2009-01-06 14:30:00,15.23,15.25,15.13,15.14,719700.0,5.4604,5.4675,5.4245,5.4281,719700.0
2009-01-06 14:40:00,15.15,15.16,15.09,15.15,1097600.0,5.4317,5.4353,5.4102,5.4317,1097600.0
2009-01-06 14:50:00,15.15,15.17,15.11,15.15,503000.0,5.4317,5.4388,5.4173,5.4317,503000.0
2009-01-06 15:00:00,15.14,15.17,15.09,15.12,515700.0,5.4281,5.4388,5.4102,5.4209,515700.0
2009-01-06 15:10:00,15.12,15.13,15.1,15.1,395600.0,5.4209,5.4245,5.4137,5.4137,395600.0
2009-01-06 15:20:00,15.11,15.11,15.04,15.07,847500.0,5.4173,5.4173,5.3922,5.403,847500.0
2009-01-06 15:30:00,15.07,15.11,15.04,15.1,1123500.0,5.403,5.4173,5.3922,5.4137,1123500.0
2009-01-06 15:40:00,15.1,15.18,15.1,15.16,956200.0,5.4137,5.4424,5.4137,5.4353,956200.0
2009-01-06 15:50:00,15.16,15.17,15.12,15.14,1079800.0,5.4353,5.4388,5.4209,5.4281,1079800.0
2009-01-07 09:30:00,15.07,15.21,15.05,15.12,715000.0,5.403,5.4532,5.3958,5.4209,715000.0
2009-01-07 09:40:00,15.12,15.15,15.07,15.08,639100.0,5.4209,5.4317,5.403,5.4066,639100.0
2009-01-07 09:50:00,15.08,15.14,15.08,15.09,538700.0,5.4066,5.4281,5.4066,5.4102,538700.0
2009-01-07 10:00:00,15.09,15.11,15.06,15.08,582600.0,5.4102,5.4173,5.3994,5.4066,582600.0
2009-01-07 10:10:00,15.07,15.1,15.03,15.03,588900.0,5.403,5.4137,5.3886,5.3886,588900.0
2009-01-07 10:20:00,15.03,15.04,15.01,15.03,423100.0,5.3886,5.3922,5.3815,5.3886,423100.0
2009-01-07 10:30:00,15.02,15.14,15.02,15.11,790000.0,5.3851,5.4281,5.3851,5.4173,790000.0
2009-01-07 10:40:00,15.11,15.14,15.03,15.14,352500.0,5.4173,5.4281,5.3886,5.4281,352500.0
2009-01-07 10:50:00,15.14,15.15,15.12,15.14,469000.0,5.4281,5.4317,5.4209,5.4281,469000.0
2009-01-07 11:00:00,15.14,15.15,15.11,15.13,391200.0,5.4281,5.4317,5.4173,5.4245,391200.0
2009-01-07 11:10:00,15.14,15.14,15.11,15.11,166300.0,5.4281,5.4281,5.4173,5.4173,166300.0
2009-01-07 11:20:00,15.11,15.14,15.06,15.09,751400.0,5.4173,5.4281,5.3994,5.4102,751400.0
2009-01-07 11:30:00,15.09,15.12,15.08,15.1,276300.0,5.4102,5.4209,5.4066,5.4137,276300.0
2009-01-07 11:40:00,15.1,15.15,15.1,15.14,232000.0,5.4137,5.4317,5.4137,5.4281,232000.0
2009-01-07 11:50:00,15.14,15.18,15.1,15.18,550900.0,5.4281,5.4424,5.4137,5.4424,550900.0
2009-01-07 12:00:00,15.18,15.18,15.16,15.18,200100.0,5.4424,5.4424,5.4353,5.4424,200100.0
2009-01-07 12:10:00,15.17,15.19,15.15,15.17,190100.0,5.4388,5.446,5.4317,5.4388,190100.0
2009-01-07 12:20:00,15.17,15.18,15.1,15.1,217600.0,5.4388,5.4424,5.4137,5.4137,217600.0
2009-01-07 12:30:00,15.11,15.13,15.1,15.13,130800.0,5.4173,5.4245,5.4137,5.4245,130800.0
2009-01-07 12:40:00,15.13,15.13,15.08,15.09,349300.0,5.4245,5.4245,5.4066,5.4102,349300.0
2009-01-07 12:50:00,15.09,15.1,15.09,15.09,82500.0,5.4102,5.4137,5.4102,5.4102,82500.0
2009-01-07 13:00:00,15.1,15.12,15.09,15.12,179100.0,5.4137,5.4209,5.4102,5.4209,179100.0
2009-01-07 13:10:00,15.11,15.12,15.07,15.07,214700.0,5.4173,5.4209,5.403,5.403,214700.0
2009-01-07 13:20:00,15.07,15.11,15.07,15.09,388700.0,5.403,5.4173,5.403,5.4102,388700.0
2009-01-07 13:30:00,15.09,15.14,15.08,15.13,429900.0,5.4102,5.4281,5.4066,5.4245,429900.0
2009-01-07 13:40:00,15.14,15.14,15.07,15.09,280700.0,5.4281,5.4281,5.403,5.4102,280700.0
2009-01-07 13:50:00,15.09,15.09,15.05,15.06,390600.0,5.4102,5.4102,5.3958,5.3994,390600.0
2009-01-07 14:00:00,15.06,15.08,15.04,15.06,449000.0,5.3994,5.4066,5.3922,5.3994,449000.0
2009-01-07 14:10:00,15.06,15.07,15.04,15.05,320900.0,5.3994,5.403,5.3922,5.3958,320900.0
2009-01-07 14:20:00,15.04,15.07,15.04,15.05,407100.0,5.3922,5.403,5.3922,5.3958,407100.0
2009-01-07 14:30:00,15.06,15.08,15.05,15.07,177500.0,5.3994,5.4066,5.3958,5.403,177500.0
2009-01-07 14:40:00,15.06,15.07,15.05,15.06,185100.0,5.3994,5.403,5.3958,5.3994,185100.0
2009-01-07 14:50:00,15.05,15.06,15.03,15.05,495200.0,5.3958,5.3994,5.3886,5.3958,495200.0
2009-01-07 15:00:00,15.06,15.06,15.02,15.02,410600.0,5.3994,5.3994,5.3851,5.3851,410600.0
2009-01-07 15:10:00,15.02,15.05,15.02,15.05,457500.0,5.3851,5.3958,5.3851,5.3958,457500.0
2009-01-07 15:20:00,15.04,15.07,15.02,15.06,429900.0,5.3922,5.403,5.3851,5.3994,429900.0
2009-01-07 15:30:00,15.05,15.08,15.05,15.06,521800.0,5.3958,5.4066,5.3958,5.3994,521800.0
2009-01-07 15:40:00,15.06,15.07,15.01,15.01,681100.0,5.3994,5.403,5.3815,5.3815,681100.0
2009-01-07 15:50:00,15.01,15.1,15.01,15.09,1119000.0,5.3815,5.4137,5.3815,5.4102,1119000.0
2009-01-08 09:30:00,15.13,15.15,15.09,15.12,598200.0,5.4245,5.4317,5.4102,5.4209,598200.0
2009-01-08 09:40:00,15.12,15.15,15.11,15.12,365400.0,5.4209,5.4317,5.4173,5.4209,365400.0
2009-01-08 09:50:00,15.13,15.13,15.03,15.04,476400.0,5.4245,5.4245,5.3886,5.3922,476400.0
2009-01-08 10:00:00,15.04,15.09,15.03,15.05,583900.0,5.3922,5.4102,5.3886,5.3958,583900.0
2009-01-08 10:10:00,15.05,15.06,15.01,15.01,748100.0,5.3958,5.3994,5.3815,5.3815,748100.0
2009-01-08 10:20:00,15.01,15.04,15.0,15.01,790600.0,5.3815,5.3922,5.3779,5.3815,790600.0
2009-01-08 10:30:00,15.01,15.04,15.01,15.04,706700.0,5.3815,5.3922,5.3815,5.3922,706700.0
2009-01-08 10:40:00,15.04,15.07,15.02,15.03,558500.0,5.3922,5.403,5.3851,5.3886,558500.0
2009-01-08 10:50:00,15.02,15.03,15.01,15.01,234700.0,5.3851,5.3886,5.3815,5.3815,234700.0
2009-01-08 11:00:00,15.02,15.04,15.01,15.02,419800.0,5.3851,5.3922,5.3815,5.3851,419800.0
2009-01-08 11:10:00,15.02,15.04,15.01,15.02,302600.0,5.3851,5.3922,5.3815,5.3851,302600.0
2009-01-08 11:20:00,15.02,15.04,15.02,15.03,217000.0,5.3851,5.3922,5.3851,5.3886,217000.0
2009-01-08 11:30:00,15.04,15.04,15.01,15.01,483800.0,5.3922,5.3922,5.3815,5.3815,483800.0
2009-01-08 11:40:00,15.01,15.02,15.01,15.01,292900.0,5.3815,5.3851,5.3815,5.3815,292900.0
2009-01-08 11:50:00,15.01,15.03,15.01,15.02,485200.0,5.3815,5.3886,5.3815,5.3851,485200.0
2009-01-08 12:00:00,15.02,15.03,15.01,15.03,248500.0,5.3851,5.3886,5.3815,5.3886,248500.0
2009-01-08 12:10:00,15.03,15.04,15.02,15.02,182200.0,5.3886,5.3922,5.3851,5.3851,182200.0
2009-01-08 12:20:00,15.02,15.03,15.02,15.03,162600.0,5.3851,5.3886,5.3851,5.3886,162600.0
2009-01-08 12:30:00,15.03,15.04,15.02,15.03,206000.0,5.3886,5.3922,5.3851,5.3886,206000.0
2009-01-08 12:40:00,15.04,15.2,15.03,15.05,209700.0,5.3922,5.4496,5.3886,5.3958,209700.0
2009-01-08 12:50:00,15.04,15.08,15.03,15.06,530800.0,5.3922,5.4066,5.3886,5.3994,530800.0
2009-01-08 13:00:00,15.06,15.07,15.01,15.03,446100.0,5.3994,5.403,5.3815,5.3886,446100.0
2009-01-08 13:10:00,15.02,15.03,15.01,15.01,538600.0,5.3851,5.3886,5.3815,5.3815,538600.0
2009-01-08 13:20:00,15.01,15.03,15.0,15.01,414700.0,5.3815,5.3886,5.3779,5.3815,414700.0
2009-01-08 13:30:00,15.01,15.02,15.01,15.01,185600.0,5.3815,5.3851,5.3815,5.3815,185600.0
2009-01-08 13:40:00,15.01,15.03,15.01,15.01,286800.0,5.3815,5.3886,5.3815,5.3815,286800.0
2009-01-08 13:50:00,15.01,15.02,15.01,15.02,182600.0,5.3815,5.3851,5.3815,5.3851,182600.0
2009-01-08 14:00:00,15.02,15.04,15.01,15.04,306000.0,5.3851,5.3922,5.3815,5.3922,306000.0
2009-01-08 14:10:00,15.04,15.05,15.03,15.04,313900.0,5.3922,5.3958,5.3886,5.3922,313900.0
2009-01-08 14:20:00,15.05,15.05,15.03,15.04,303800.0,5.3958,5.3958,5.3886,5.3922,303800.0
2009-01-08 14:30:00,15.03,15.05,15.03,15.05,149200.0,5.3886,5.3958,5.3886,5.3958,149200.0
2009-01-08 14:40:00,15.05,15.11,15.04,15.08,487200.0,5.3958,5.4173,5.3922,5.4066,487200.0
2009-01-08 14:50:00,15.07,15.11,15.07,15.1,485800.0,5.403,5.4173,5.403,5.4137,485800.0
2009-01-08 15:00:00,15.1,15.14,15.08,15.09,512300.0,5.4137,5.4281,5.4066,5.4102,512300.0
2009-01-08 15:10:00,15.09,15.12,15.07,15.12,422300.0,5.4102,5.4209,5.403,5.4209,422300.0
2009-01-08 15:20:00,15.11,15.12,15.07,15.08,349700.0,5.4173,5.4209,5.403,5.4066,349700.0
2009-01-08 15:30:00,15.08,15.09,15.02,15.03,772800.0,5.4066,5.4102,5.3851,5.3886,772800.0
2009-01-08 15:40:00,15.03,15.11,15.02,15.08,1159100.0,5.3886,5.4173,5.3851,5.4066,1159100.0
2009-01-08 15:50:00,15.08,15.11,15.07,15.11,1623600.0,5.4066,5.4173,5.403,5.4173,1623600.0
2009-01-09 09:30:00,15.23,15.3,15.13,15.25,1053900.0,5.4604,5.4854,5.4245,5.4675,1053900.0
2009-01-09 09:40:00,15.26,15.29,15.16,15.21,1139200.0,5.4711,5.4819,5.4353,5.4532,1139200.0
2009-01-09 09:50:00,15.22,15.28,15.21,15.25,1035200.0,5.4568,5.4783,5.4532,5.4675,1035200.0
2009-01-09 10:00:00,15.25,15.27,15.24,15.26,631000.0,5.4675,5.4747,5.4639,5.4711,631000.0
2009-01-09 10:10:00,15.26,15.28,15.26,15.28,338200.0,5.4711,5.4783,5.4711,5.4783,338200.0
2009-01-09 10:20:00,15.27,15.37,15.27,15.33,686100.0,5.4747,5.5105,5.4747,5.4962,686100.0
2009-01-09 10:30:00,15.32,15.36,15.27,15.36,608300.0,5.4926,5.507,5.4747,5.507,608300.0
2009-01-09 10:40:00,15.36,15.39,15.35,15.38,442700.0,5.507,5.5177,5.5034,5.5141,442700.0
2009-01-09 10:50:00,15.39,15.46,15.38,15.43,893100.0,5.5177,5.5428,5.5141,5.5321,893100.0
2009-01-09 11:00:00,15.43,15.47,15.42,15.47,423200.0,5.5321,5.5464,5.5285,5.5464,423200.0
2009-01-09 11:10:00,15.46,15.49,15.45,15.49,524600.0,5.5428,5.5536,5.5392,5.5536,524600.0
2009-01-09 11:20:00,15.49,15.51,15.48,15.5,457300.0,5.5536,5.5607,5.55,5.5572,457300.0
2009-01-09 11:30:00,15.49,15.55,15.49,15.55,758500.0,5.5536,5.5751,5.5536,5.5751,758500.0
2009-01-09 11:40:00,15.55,15.57,15.47,15.5,588900.0,5.5751,5.5822,5.5464,5.5572,588900.0
2009-01-09 11:50:00,15.5,15.52,15.45,15.47,321400.0,5.5572,5.5643,5.5392,5.5464,321400.0
2009-01-09 12:00:00,15.47,15.51,15.46,15.5,301900.0,5.5464,5.5607,5.5428,5.5572,301900.0
2009-01-09 12:10:00,15.5,15.5,15.48,15.5,202100.0,5.5572,5.5572,5.55,5.5572,202100.0
2009-01-09 12:20:00,15.49,15.55,15.48,15.52,365300.0,5.5536,5.5751,5.55,5.5643,365300.0
2009-01-09 12:30:00,15.52,15.53,15.5,15.52,234400.0,5.5643,5.5679,5.5572,5.5643,234400.0
2009-01-09 12:40:00,15.53,15.53,15.45,15.45,259300.0,5.5679,5.5679,5.5392,5.5392,259300.0
2009-01-09 12:50:00,15.45,15.48,15.43,15.48,338300.0,5.5392,5.55,5.5321,5.55,338300.0
2009-01-09 13:00:00,15.48,15.52,15.46,15.47,579900.0,5.55,5.5643,5.5428,5.5464,579900.0
2009-01-09 13:10:00,15.47,15.5,15.44,15.46,245500.0,5.5464,5.5572,5.5356,5.5428,245500.0
2009-01-09 13:20:00,15.47,15.49,15.44,15.49,327500.0,5.5464,5.5536,5.5356,5.5536,327500.0
2009-01-09 13:30:00,15.49,15.5,15.45,15.45,343500.0,5.5536,5.5572,5.5392,5.5392,343500.0
2009-01-09 13:40:00,15.46,15.48,15.45,15.48,197800.0,5.5428,5.55,5.5392,5.55,197800.0
2009-01-09 13:50:00,15.47,15.5,15.47,15.5,326700.0,5.5464,5.5572,5.5464,5.5572,326700.0
2009-01-09 14:00:00,15.49,15.53,15.49,15.51,321200.0,5.5536,5.5679,5.5536,5.5607,321200.0
2009-01-09 14:10:00,15.52,15.55,15.5,15.54,361700.0,5.5643,5.5751,5.5572,5.5715,361700.0
2009-01-09 14:20:00,15.55,15.57,15.5,15.52,507600.0,5.5751,5.5822,5.5572,5.5643,507600.0
2009-01-09 14:30:00,15.52,15.57,15.52,15.56,371100.0,5.5643,5.5822,5.5643,5.5787,371100.0
2009-01-09 14:40:00,15.56,15.57,15.53,15.53,331800.0,5.5787,5.5822,5.5679,5.5679,331800.0
2009-01-09 14:50:00,15.54,15.59,15.53,15.58,617900.0,5.5715,5.5894,5.5679,5.5858,617900.0
2009-01-09 15:00:00,15.58,15.6,15.52,15.52,525900.0,5.5858,5.593,5.5643,5.5643,525900.0
2009-01-09 15:10:00,15.52,15.53,15.47,15.52,483600.0,5.5643,5.5679,5.5464,5.5643,483600.0
2009-01-09 15:20:00,15.52,15.54,15.5,15.53,365000.0,5.5643,5.5715,5.5572,5.5679,365000.0
2009-01-09 15:30:00,15.54,15.56,15.51,15.55,560500.0,5.5715,5.5787,5.5607,5.5751,560500.0
2009-01-09 15:40:00,15.54,15.55,15.51,15.51,1173000.0,5.5715,5.5751,5.5607,5.5607,1173000.0
2009-01-09 15:50:00,15.52,15.53,15.46,15.47,1797600.0,5.5643,5.5679,5.5428,5.5464,1797600.0
2009-01-12 09:30:00,15.59,15.85,15.59,15.69,2727400.0,5.5894,5.6826,5.5894,5.6253,2727400.0
2009-01-12 09:40:00,15.69,15.78,15.66,15.76,1537300.0,5.6253,5.6575,5.6145,5.6504,1537300.0
2009-01-12 09:50:00,15.75,15.76,15.7,15.73,410400.0,5.6468,5.6504,5.6289,5.6396,410400.0
2009-01-12 10:00:00,15.73,15.85,15.73,15.76,1140500.0,5.6396,5.6826,5.6396,5.6504,1140500.0
2009-01-12 10:10:00,15.77,15.95,15.75,15.82,1201400.0,5.654,5.7185,5.6468,5.6719,1201400.0
2009-01-12 10:20:00,15.82,15.88,15.78,15.88,826000.0,5.6719,5.6934,5.6575,5.6934,826000.0
2009-01-12 10:30:00,15.87,15.93,15.87,15.9,774200.0,5.6898,5.7113,5.6898,5.7006,774200.0
2009-01-12 10:40:00,15.9,15.94,15.89,15.93,378600.0,5.7006,5.7149,5.697,5.7113,378600.0
2009-01-12 10:50:00,15.94,16.07,15.93,16.05,1619900.0,5.7149,5.7615,5.7113,5.7543,1619900.0
2009-01-12 11:00:00,16.05,16.1,16.01,16.03,1267900.0,5.7543,5.7723,5.74,5.7472,1267900.0
2009-01-12 11:10:00,16.04,16.13,16.0,16.11,1385200.0,5.7508,5.783,5.7364,5.7759,1385200.0
2009-01-12 11:20:00,16.12,16.2,16.05,16.18,1698200.0,5.7794,5.8081,5.7543,5.801,1698200.0
2009-01-12 11:30:00,16.17,16.25,16.09,16.15,1615800.0,5.7974,5.826,5.7687,5.7902,1615800.0
2009-01-12 11:40:00,16.13,16.15,16.04,16.09,902700.0,5.783,5.7902,5.7508,5.7687,902700.0
2009-01-12 11:50:00,16.1,16.1,16.0,16.02,1196000.0,5.7723,5.7723,5.7364,5.7436,1196000.0
2009-01-12 12:00:00,16.02,16.08,16.0,16.06,517400.0,5.7436,5.7651,5.7364,5.7579,517400.0
2009-01-12 12:10:00,16.06,16.14,16.04,16.12,597600.0,5.7579,5.7866,5.7508,5.7794,597600.0
2009-01-12 12:20:00,16.12,16.17,16.09,16.15,346200.0,5.7794,5.7974,5.7687,5.7902,346200.0
2009-01-12 12:30:00,16.14,16.16,16.09,16.1,302100.0,5.7866,5.7938,5.7687,5.7723,302100.0
2009-01-12 12:40:00,16.09,16.1,16.04,16.05,164000.0,5.7687,5.7723,5.7508,5.7543,164000.0
2009-01-12 12:50:00,16.05,16.05,16.04,16.05,263700.0,5.7543,5.7543,5.7508,5.7543,263700.0
2009-01-12 13:00:00,16.05,16.05,16.0,16.02,339200.0,5.7543,5.7543,5.7364,5.7436,339200.0
2009-01-12 13:10:00,16.01,16.06,16.01,16.05,402200.0,5.74,5.7579,5.74,5.7543,402200.0
2009-01-12 13:20:00,16.05,16.05,16.04,16.04,177000.0,5.7543,5.7543,5.7508,5.7508,177000.0
2009-01-12 13:30:00,16.04,16.05,15.94,15.94,598600.0,5.7508,5.7543,5.7149,5.7149,598600.0
2009-01-12 13:40:00,15.94,16.04,15.93,16.03,315000.0,5.7149,5.7508,5.7113,5.7472,315000.0
2009-01-12 13:50:00,16.03,16.04,15.96,15.97,259400.0,5.7472,5.7508,5.7221,5.7257,259400.0
2009-01-12 14:00:00,15.97,15.97,15.94,15.95,321100.0,5.7257,5.7257,5.7149,5.7185,321100.0
2009-01-12 14:10:00,15.95,15.98,15.94,15.96,370100.0,5.7185,5.7292,5.7149,5.7221,370100.0
2009-01-12 14:20:00,15.95,15.96,15.89,15.93,824700.0,5.7185,5.7221,5.697,5.7113,824700.0
2009-01-12 14:30:00,15.92,15.97,15.91,15.94,627400.0,5.7077,5.7257,5.7041,5.7149,627400.0
2009-01-12 14:40:00,15.94,15.95,15.88,15.89,310100.0,5.7149,5.7185,5.6934,5.697,310100.0
2009-01-12 14:50:00,15.89,15.94,15.88,15.92,745700.0,5.697,5.7149,5.6934,5.7077,745700.0
2009-01-12 15:00:00,15.91,15.94,15.85,15.88,639800.0,5.7041,5.7149,5.6826,5.6934,639800.0
2009-01-12 15:10:00,15.88,15.88,15.87,15.88,323200.0,5.6934,5.6934,5.6898,5.6934,323200.0
2009-01-12 15:20:00,15.87,15.92,15.84,15.84,811400.0,5.6898,5.7077,5.6791,5.6791,811400.0
2009-01-12 15:30:00,15.84,15.87,15.78,15.78,785100.0,5.6791,5.6898,5.6575,5.6575,785100.0
2009-01-12 15:40:00,15.78,15.78,15.75,15.77,961500.0,5.6575,5.6575,5.6468,5.654,961500.0
2009-01-12 15:50:00,15.77,15.8,15.2,15.8,1639000.0,5.654,5.6647,5.4496,5.6647,1639000.0
2009-01-13 09:30:00,16.02,16.08,15.77,15.79,1020600.0,5.7436,5.7651,5.654,5.6611,1020600.0
2009-01-13 09:40:00,15.79,15.94,15.78,15.88,1248700.0,5.6611,5.7149,5.6575,5.6934,1248700.0
2009-01-13 09:50:00,15.87,15.9,15.83,15.87,614000.0,5.6898,5.7006,5.6755,5.6898,614000.0
2009-01-13 10:00:00,15.87,16.15,15.85,16.08,1881300.0,5.6898,5.7902,5.6826,5.7651,1881300.0
2009-01-13 10:10:00,16.08,16.15,16.0,16.0,1056600.0,5.7651,5.7902,5.7364,5.7364,1056600.0
2009-01-13 10:20:00,16.0,16.09,15.94,16.09,984300.0,5.7364,5.7687,5.7149,5.7687,984300.0
2009-01-13 10:30:00,16.09,16.1,15.94,16.0,830500.0,5.7687,5.7723,5.7149,5.7364,830500.0
2009-01-13 10:40:00,16.0,16.04,15.98,16.03,429300.0,5.7364,5.7508,5.7292,5.7472,429300.0
2009-01-13 10:50:00,16.03,16.08,16.02,16.04,396500.0,5.7472,5.7651,5.7436,5.7508,396500.0
2009-01-13 11:00:00,16.04,16.07,16.0,16.04,550500.0,5.7508,5.7615,5.7364,5.7508,550500.0
2009-01-13 11:10:00,16.04,16.05,15.96,16.01,1122200.0,5.7508,5.7543,5.7221,5.74,1122200.0
2009-01-13 11:20:00,16.01,16.08,15.99,16.07,923100.0,5.74,5.7651,5.7328,5.7615,923100.0
2009-01-13 11:30:00,16.08,16.1,16.07,16.07,430400.0,5.7651,5.7723,5.7615,5.7615,430400.0
2009-01-13 11:40:00,16.08,16.12,16.06,16.1,707900.0,5.7651,5.7794,5.7579,5.7723,707900.0
2009-01-13 11:50:00,16.09,16.14,16.09,16.14,509600.0,5.7687,5.7866,5.7687,5.7866,509600.0
2009-01-13 12:00:00,16.14,16.14,16.09,16.11,400700.0,5.7866,5.7866,5.7687,5.7759,400700.0
2009-01-13 12:10:00,16.11,16.11,16.04,16.07,388300.0,5.7759,5.7759,5.7508,5.7615,388300.0
2009-01-13 12:20:00,16.08,16.13,16.08,16.12,688600.0,5.7651,5.783,5.7651,5.7794,688600.0
2009-01-13 12:30:00,16.11,16.14,16.1,16.11,350400.0,5.7759,5.7866,5.7723,5.7759,350400.0
2009-01-13 12:40:00,16.1,16.11,16.08,16.1,420700.0,5.7723,5.7759,5.7651,5.7723,420700.0
2009-01-13 12:50:00,16.1,16.11,16.05,16.05,492100.0,5.7723,5.7759,5.7543,5.7543,492100.0
2009-01-13 13:00:00,16.05,16.08,16.03,16.05,441100.0,5.7543,5.7651,5.7472,5.7543,441100.0
2009-01-13 13:10:00,16.05,16.05,15.97,16.0,784400.0,5.7543,5.7543,5.7257,5.7364,784400.0
2009-01-13 13:20:00,16.0,16.01,15.96,16.01,536900.0,5.7364,5.74,5.7221,5.74,536900.0
2009-01-13 13:30:00,16.0,16.03,15.99,16.0,453000.0,5.7364,5.7472,5.7328,5.7364,453000.0
2009-01-13 13:40:00,16.0,16.19,15.99,16.18,1219500.0,5.7364,5.8045,5.7328,5.801,1219500.0
2009-01-13 13:50:00,16.19,16.23,16.14,16.21,1115500.0,5.8045,5.8189,5.7866,5.8117,1115500.0
2009-01-13 14:00:00,16.2,16.25,16.2,16.25,775100.0,5.8081,5.826,5.8081,5.826,775100.0
2009-01-13 14:10:00,16.25,16.27,16.22,16.24,1203800.0,5.826,5.8332,5.8153,5.8225,1203800.0
2009-01-13 14:20:00,16.24,16.24,16.13,16.2,785700.0,5.8225,5.8225,5.783,5.8081,785700.0
2009-01-13 14:30:00,16.19,16.24,16.18,16.23,522900.0,5.8045,5.8225,5.801,5.8189,522900.0
2009-01-13 14:40:00,16.23,16.25,16.22,16.23,520800.0,5.8189,5.826,5.8153,5.8189,520800.0
2009-01-13 14:50:00,16.24,16.24,16.18,16.19,648100.0,5.8225,5.8225,5.801,5.8045,648100.0
2009-01-13 15:00:00,16.19,16.19,16.14,16.15,1085000.0,5.8045,5.8045,5.7866,5.7902,1085000.0
2009-01-13 15:10:00,16.16,16.19,16.11,16.18,925800.0,5.7938,5.8045,5.7759,5.801,925800.0
2009-01-13 15:20:00,16.19,16.23,16.16,16.16,849600.0,5.8045,5.8189,5.7938,5.7938,849600.0
2009-01-13 15:30:00,16.16,16.21,16.12,16.17,1005900.0,5.7938,5.8117,5.7794,5.7974,1005900.0
2009-01-13 15:40:00,16.17,16.24,16.16,16.21,1623600.0,5.7974,5.8225,5.7938,5.8117,1623600.0
2009-01-13 15:50:00,16.22,16.22,16.19,16.22,2234200.0,5.8153,5.8153,5.8045,5.8153,2234200.0
2009-01-14 09:30:00,16.05,16.15,15.82,15.84,1315700.0,5.7543,5.7902,5.6719,5.6791,1315700.0
2009-01-14 09:40:00,15.84,15.96,15.83,15.87,696600.0,5.6791,5.7221,5.6755,5.6898,696600.0
2009-01-14 09:50:00,15.87,16.0,15.86,16.0,826400.0,5.6898,5.7364,5.6862,5.7364,826400.0
2009-01-14 10:00:00,15.99,16.0,15.97,15.97,660100.0,5.7328,5.7364,5.7257,5.7257,660100.0
2009-01-14 10:10:00,15.98,16.04,15.93,15.94,932100.0,5.7292,5.7508,5.7113,5.7149,932100.0
2009-01-14 10:20:00,15.94,16.0,15.93,16.0,609800.0,5.7149,5.7364,5.7113,5.7364,609800.0
2009-01-14 10:30:00,15.99,16.03,15.93,15.95,668800.0,5.7328,5.7472,5.7113,5.7185,668800.0
2009-01-14 10:40:00,15.95,15.98,15.89,15.92,1034300.0,5.7185,5.7292,5.697,5.7077,1034300.0
2009-01-14 10:50:00,15.92,15.99,15.9,15.97,688700.0,5.7077,5.7328,5.7006,5.7257,688700.0
2009-01-14 11:00:00,15.96,16.02,15.96,15.99,854100.0,5.7221,5.7436,5.7221,5.7328,854100.0
2009-01-14 11:10:00,15.99,16.0,15.93,15.97,581200.0,5.7328,5.7364,5.7113,5.7257,581200.0
2009-01-14 11:20:00,15.98,16.03,15.98,16.01,495700.0,5.7292,5.7472,5.7292,5.74,495700.0
2009-01-14 11:30:00,16.02,16.07,16.0,16.07,539800.0,5.7436,5.7615,5.7364,5.7615,539800.0
2009-01-14 11:40:00,16.07,16.08,16.03,16.04,626700.0,5.7615,5.7651,5.7472,5.7508,626700.0
2009-01-14 11:50:00,16.04,16.08,16.02,16.08,493900.0,5.7508,5.7651,5.7436,5.7651,493900.0
2009-01-14 12:00:00,16.07,16.1,16.05,16.09,431500.0,5.7615,5.7723,5.7543,5.7687,431500.0
2009-01-14 12:10:00,16.09,16.1,16.06,16.07,342800.0,5.7687,5.7723,5.7579,5.7615,342800.0
2009-01-14 12:20:00,16.07,16.1,16.06,16.09,389800.0,5.7615,5.7723,5.7579,5.7687,389800.0
2009-01-14 12:30:00,16.09,16.12,16.04,16.06,834500.0,5.7687,5.7794,5.7508,5.7579,834500.0
2009-01-14 12:40:00,16.05,16.1,16.04,16.1,386800.0,5.7543,5.7723,5.7508,5.7723,386800.0
2009-01-14 12:50:00,16.1,16.13,16.09,16.12,514300.0,5.7723,5.783,5.7687,5.7794,514300.0
2009-01-14 13:00:00,16.12,16.18,16.11,16.18,430300.0,5.7794,5.801,5.7759,5.801,430300.0
2009-01-14 13:10:00,16.18,16.18,16.06,16.09,634800.0,5.801,5.801,5.7579,5.7687,634800.0
2009-01-14 13:20:00,16.09,16.1,16.06,16.07,338200.0,5.7687,5.7723,5.7579,5.7615,338200.0
2009-01-14 13:30:00,16.08,16.12,16.07,16.11,328300.0,5.7651,5.7794,5.7615,5.7759,328300.0
2009-01-14 13:40:00,16.11,16.18,16.11,16.15,527000.0,5.7759,5.801,5.7759,5.7902,527000.0
2009-01-14 13:50:00,16.14,16.16,16.1,16.14,602400.0,5.7866,5.7938,5.7723,5.7866,602400.0
2009-01-14 14:00:00,16.14,16.17,16.12,16.14,603500.0,5.7866,5.7974,5.7794,5.7866,603500.0
2009-01-14 14:10:00,16.14,16.16,16.11,16.11,646100.0,5.7866,5.7938,5.7759,5.7759,646100.0
2009-01-14 14:20:00,16.11,16.13,16.09,16.12,464800.0,5.7759,5.783,5.7687,5.7794,464800.0
2009-01-14 14:30:00,16.11,16.22,16.11,16.19,897600.0,5.7759,5.8153,5.7759,5.8045,897600.0
2009-01-14 14:40:00,16.19,16.21,16.16,16.19,573400.0,5.8045,5.8117,5.7938,5.8045,573400.0
2009-01-14 14:50:00,16.17,16.18,16.14,16.17,583500.0,5.7974,5.801,5.7866,5.7974,583500.0
2009-01-14 15:00:00,16.16,16.17,16.03,16.06,856900.0,5.7938,5.7974,5.7472,5.7579,856900.0
2009-01-14 15:10:00,16.06,16.08,15.99,16.08,902100.0,5.7579,5.7651,5.7328,5.7651,902100.0
2009-01-14 15:20:00,16.09,16.13,16.04,16.09,1537600.0,5.7687,5.783,5.7508,5.7687,1537600.0
2009-01-14 15:30:00,16.1,16.16,16.08,16.1,819000.0,5.7723,5.7938,5.7651,5.7723,819000.0
2009-01-14 15:40:00,16.09,16.17,16.04,16.17,1374400.0,5.7687,5.7974,5.7508,5.7974,1374400.0
2009-01-14 15:50:00,16.17,16.2,16.13,16.18,2009700.0,5.7974,5.8081,5.783,5.801,2009700.0
2009-01-15 09:30:00,16.24,16.46,16.12,16.41,1861800.0,5.8225,5.9013,5.7794,5.8834,1861800.0
2009-01-15 09:40:00,16.41,16.47,16.32,16.42,1345400.0,5.8834,5.9049,5.8511,5.887,1345400.0
2009-01-15 09:50:00,16.42,16.5,16.33,16.49,1230800.0,5.887,5.9157,5.8547,5.9121,1230800.0
2009-01-15 10:00:00,16.49,16.5,16.39,16.4,965600.0,5.9121,5.9157,5.8762,5.8798,965600.0
2009-01-15 10:10:00,16.4,16.48,16.36,16.42,664400.0,5.8798,5.9085,5.8655,5.887,664400.0
2009-01-15 10:20:00,16.42,16.43,16.23,16.26,1167600.0,5.887,5.8906,5.8189,5.8296,1167600.0
2009-01-15 10:30:00,16.26,16.39,16.26,16.36,805700.0,5.8296,5.8762,5.8296,5.8655,805700.0
2009-01-15 10:40:00,16.35,16.43,16.35,16.41,773100.0,5.8619,5.8906,5.8619,5.8834,773100.0
2009-01-15 10:50:00,16.42,16.43,16.38,16.39,509000.0,5.887,5.8906,5.8727,5.8762,509000.0
2009-01-15 11:00:00,16.38,16.4,16.31,16.34,839400.0,5.8727,5.8798,5.8476,5.8583,839400.0
2009-01-15 11:10:00,16.33,16.41,16.32,16.35,452400.0,5.8547,5.8834,5.8511,5.8619,452400.0
2009-01-15 11:20:00,16.36,16.38,16.33,16.35,508500.0,5.8655,5.8727,5.8547,5.8619,508500.0
2009-01-15 11:30:00,16.36,16.37,16.3,16.31,441300.0,5.8655,5.8691,5.844,5.8476,441300.0
2009-01-15 11:40:00,16.31,16.33,16.26,16.28,470000.0,5.8476,5.8547,5.8296,5.8368,470000.0
2009-01-15 11:50:00,16.28,16.3,16.25,16.29,334800.0,5.8368,5.844,5.826,5.8404,334800.0
2009-01-15 12:00:00,16.29,16.31,16.14,16.14,506400.0,5.8404,5.8476,5.7866,5.7866,506400.0
2009-01-15 12:10:00,16.14,16.2,16.11,16.2,367400.0,5.7866,5.8081,5.7759,5.8081,367400.0
2009-01-15 12:20:00,16.2,16.22,16.16,16.22,516500.0,5.8081,5.8153,5.7938,5.8153,516500.0
2009-01-15 12:30:00,16.22,16.22,16.1,16.1,370400.0,5.8153,5.8153,5.7723,5.7723,370400.0
2009-01-15 12:40:00,16.1,16.13,16.05,16.08,707000.0,5.7723,5.783,5.7543,5.7651,707000.0
2009-01-15 12:50:00,16.08,16.11,16.08,16.1,343500.0,5.7651,5.7759,5.7651,5.7723,343500.0
2009-01-15 13:00:00,16.1,16.16,16.09,16.14,445300.0,5.7723,5.7938,5.7687,5.7866,445300.0
2009-01-15 13:10:00,16.13,16.17,16.08,16.13,753100.0,5.783,5.7974,5.7651,5.783,753100.0
2009-01-15 13:20:00,16.13,16.19,16.1,16.18,607400.0,5.783,5.8045,5.7723,5.801,607400.0
2009-01-15 13:30:00,16.18,16.2,16.14,16.17,698100.0,5.801,5.8081,5.7866,5.7974,698100.0
2009-01-15 13:40:00,16.16,16.2,16.12,16.15,638800.0,5.7938,5.8081,5.7794,5.7902,638800.0
2009-01-15 13:50:00,16.16,16.28,16.15,16.22,493600.0,5.7938,5.8368,5.7902,5.8153,493600.0
2009-01-15 14:00:00,16.22,16.23,16.15,16.21,755600.0,5.8153,5.8189,5.7902,5.8117,755600.0
2009-01-15 14:10:00,16.21,16.28,16.19,16.25,511100.0,5.8117,5.8368,5.8045,5.826,511100.0
2009-01-15 14:20:00,16.25,16.32,16.23,16.29,506100.0,5.826,5.8511,5.8189,5.8404,506100.0
2009-01-15 14:30:00,16.29,16.37,16.29,16.37,822000.0,5.8404,5.8691,5.8404,5.8691,822000.0
2009-01-15 14:40:00,16.37,16.42,16.34,16.36,423200.0,5.8691,5.887,5.8583,5.8655,423200.0
2009-01-15 14:50:00,16.35,16.4,16.3,16.33,397300.0,5.8619,5.8798,5.844,5.8547,397300.0
2009-01-15 15:00:00,16.33,16.36,16.3,16.3,362100.0,5.8547,5.8655,5.844,5.844,362100.0
2009-01-15 15:10:00,16.32,16.41,16.32,16.39,611000.0,5.8511,5.8834,5.8511,5.8762,611000.0
2009-01-15 15:20:00,16.4,16.4,16.3,16.37,497800.0,5.8798,5.8798,5.844,5.8691,497800.0
2009-01-15 15:30:00,16.36,16.4,16.28,16.39,776800.0,5.8655,5.8798,5.8368,5.8762,776800.0
2009-01-15 15:40:00,16.4,16.4,16.28,16.34,875900.0,5.8798,5.8798,5.8368,5.8583,875900.0
2009-01-15 15:50:00,16.33,16.38,16.33,16.36,1329500.0,5.8547,5.8727,5.8547,5.8655,1329500.0
2009-01-16 09:30:00,16.68,16.68,16.46,16.47,1828100.0,5.9802,5.9802,5.9013,5.9049,1828100.0
2009-01-16 09:40:00,16.46,16.49,16.42,16.47,806400.0,5.9013,5.9121,5.887,5.9049,806400.0
2009-01-16 09:50:00,16.47,16.51,16.41,16.43,625800.0,5.9049,5.9193,5.8834,5.8906,625800.0
2009-01-16 10:00:00,16.42,16.47,16.33,16.33,554100.0,5.887,5.9049,5.8547,5.8547,554100.0
2009-01-16 10:10:00,16.33,16.41,16.31,16.36,448200.0,5.8547,5.8834,5.8476,5.8655,448200.0
2009-01-16 10:20:00,16.36,16.41,16.33,16.41,476600.0,5.8655,5.8834,5.8547,5.8834,476600.0
2009-01-16 10:30:00,16.41,16.47,16.39,16.47,295300.0,5.8834,5.9049,5.8762,5.9049,295300.0
2009-01-16 10:40:00,16.46,16.52,16.43,16.49,423800.0,5.9013,5.9228,5.8906,5.9121,423800.0
2009-01-16 10:50:00,16.49,16.52,16.46,16.49,321700.0,5.9121,5.9228,5.9013,5.9121,321700.0
2009-01-16 11:00:00,16.5,16.51,16.44,16.5,572000.0,5.9157,5.9193,5.8942,5.9157,572000.0
2009-01-16 11:10:00,16.51,16.59,16.5,16.58,818500.0,5.9193,5.9479,5.9157,5.9444,818500.0
2009-01-16 11:20:00,16.58,16.7,16.57,16.7,984400.0,5.9444,5.9874,5.9408,5.9874,984400.0
2009-01-16 11:30:00,16.7,16.7,16.55,16.62,662300.0,5.9874,5.9874,5.9336,5.9587,662300.0
2009-01-16 11:40:00,16.62,16.63,16.56,16.62,357600.0,5.9587,5.9623,5.9372,5.9587,357600.0
2009-01-16 11:50:00,16.63,16.66,16.52,16.57,696400.0,5.9623,5.973,5.9228,5.9408,696400.0
2009-01-16 12:00:00,16.57,16.62,16.55,16.59,410700.0,5.9408,5.9587,5.9336,5.9479,410700.0
2009-01-16 12:10:00,16.6,16.61,16.55,16.56,556300.0,5.9515,5.9551,5.9336,5.9372,556300.0
2009-01-16 12:20:00,16.55,16.56,16.5,16.51,733400.0,5.9336,5.9372,5.9157,5.9193,733400.0
2009-01-16 12:30:00,16.5,16.57,16.5,16.55,515200.0,5.9157,5.9408,5.9157,5.9336,515200.0
2009-01-16 12:40:00,16.55,16.56,16.51,16.54,509200.0,5.9336,5.9372,5.9193,5.93,509200.0
2009-01-16 12:50:00,16.55,16.58,16.54,16.56,359800.0,5.9336,5.9444,5.93,5.9372,359800.0
2009-01-16 13:00:00,16.56,16.6,16.55,16.59,343000.0,5.9372,5.9515,5.9336,5.9479,343000.0
2009-01-16 13:10:00,16.6,16.64,16.59,16.62,501600.0,5.9515,5.9659,5.9479,5.9587,501600.0
2009-01-16 13:20:00,16.63,16.68,16.59,16.68,453500.0,5.9623,5.9802,5.9479,5.9802,453500.0
2009-01-16 13:30:00,16.68,16.77,16.67,16.75,697200.0,5.9802,6.0125,5.9766,6.0053,697200.0
2009-01-16 13:40:00,16.75,16.81,16.74,16.76,656600.0,6.0053,6.0268,6.0017,6.0089,656600.0
2009-01-16 13:50:00,16.77,16.83,16.71,16.78,665000.0,6.0125,6.034,5.991,6.0161,665000.0
2009-01-16 14:00:00,16.79,16.82,16.76,16.76,620700.0,6.0197,6.0304,6.0089,6.0089,620700.0
2009-01-16 14:10:00,16.76,16.8,16.72,16.74,472400.0,6.0089,6.0232,5.9946,6.0017,472400.0
2009-01-16 14:20:00,16.74,16.78,16.7,16.77,502900.0,6.0017,6.0161,5.9874,6.0125,502900.0
2009-01-16 14:30:00,16.78,16.82,16.74,16.81,672900.0,6.0161,6.0304,6.0017,6.0268,672900.0
2009-01-16 14:40:00,16.81,16.83,16.75,16.82,718100.0,6.0268,6.034,6.0053,6.0304,718100.0
2009-01-16 14:50:00,16.82,16.92,16.82,16.88,654200.0,6.0304,6.0663,6.0304,6.0519,654200.0
2009-01-16 15:00:00,16.89,16.92,16.83,16.85,836800.0,6.0555,6.0663,6.034,6.0412,836800.0
2009-01-16 15:10:00,16.85,16.89,16.8,16.84,753800.0,6.0412,6.0555,6.0232,6.0376,753800.0
2009-01-16 15:20:00,16.83,16.92,16.82,16.82,1231700.0,6.034,6.0663,6.0304,6.0304,1231700.0
2009-01-16 15:30:00,16.83,16.86,16.77,16.83,900700.0,6.034,6.0447,6.0125,6.034,900700.0
2009-01-16 15:40:00,16.82,16.95,16.8,16.91,1148700.0,6.0304,6.077,6.0232,6.0627,1148700.0
2009-01-16 15:50:00,16.91,16.94,16.82,16.83,1660300.0,6.0627,6.0734,6.0304,6.034,1660300.0
2009-01-20 09:30:00,16.95,17.24,16.8,17.24,1393600.0,6.077,6.181,6.0232,6.181,1393600.0
2009-01-20 09:40:00,17.25,17.41,17.09,17.16,1699000.0,6.1846,6.2419,6.1272,6.1523,1699000.0
2009-01-20 09:50:00,17.16,17.28,17.15,17.19,1439900.0,6.1523,6.1953,6.1487,6.1631,1439900.0
2009-01-20 10:00:00,17.19,17.23,17.1,17.23,1128400.0,6.1631,6.1774,6.1308,6.1774,1128400.0
2009-01-20 10:10:00,17.23,17.27,17.15,17.26,775800.0,6.1774,6.1917,6.1487,6.1882,775800.0
2009-01-20 10:20:00,17.25,17.26,17.15,17.25,1125900.0,6.1846,6.1882,6.1487,6.1846,1125900.0
2009-01-20 10:30:00,17.25,17.3,17.24,17.28,446700.0,6.1846,6.2025,6.181,6.1953,446700.0
2009-01-20 10:40:00,17.29,17.3,17.24,17.25,507300.0,6.1989,6.2025,6.181,6.1846,507300.0
2009-01-20 10:50:00,17.25,17.36,17.25,17.35,756800.0,6.1846,6.224,6.1846,6.2204,756800.0
2009-01-20 11:00:00,17.36,17.4,17.34,17.36,549900.0,6.224,6.2384,6.2168,6.224,549900.0
2009-01-20 11:10:00,17.36,17.41,17.34,17.41,886300.0,6.224,6.2419,6.2168,6.2419,886300.0
2009-01-20 11:20:00,17.41,17.41,17.35,17.36,565100.0,6.2419,6.2419,6.2204,6.224,565100.0
2009-01-20 11:30:00,17.36,17.5,17.36,17.45,974700.0,6.224,6.2742,6.224,6.2563,974700.0
2009-01-20 11:40:00,17.45,17.58,17.44,17.58,919100.0,6.2563,6.3029,6.2527,6.3029,919100.0
2009-01-20 11:50:00,17.57,17.63,17.53,17.58,1031900.0,6.2993,6.3208,6.285,6.3029,1031900.0
2009-01-20 12:00:00,17.57,17.58,17.46,17.46,550900.0,6.2993,6.3029,6.2599,6.2599,550900.0
2009-01-20 12:10:00,17.47,17.5,17.45,17.49,606900.0,6.2634,6.2742,6.2563,6.2706,606900.0
2009-01-20 12:20:00,17.49,17.49,17.4,17.46,837200.0,6.2706,6.2706,6.2384,6.2599,837200.0
2009-01-20 12:30:00,17.46,17.47,17.42,17.43,701800.0,6.2599,6.2634,6.2455,6.2491,701800.0
2009-01-20 12:40:00,17.43,17.54,17.41,17.52,974600.0,6.2491,6.2885,6.2419,6.2814,974600.0
2009-01-20 12:50:00,17.52,17.55,17.43,17.43,907900.0,6.2814,6.2921,6.2491,6.2491,907900.0
2009-01-20 13:00:00,17.43,17.44,17.32,17.33,377500.0,6.2491,6.2527,6.2097,6.2133,377500.0
2009-01-20 13:10:00,17.33,17.38,17.32,17.32,477500.0,6.2133,6.2312,6.2097,6.2097,477500.0
2009-01-20 13:20:00,17.32,17.39,17.27,17.39,806400.0,6.2097,6.2348,6.1917,6.2348,806400.0
2009-01-20 13:30:00,17.38,17.4,17.33,17.38,716200.0,6.2312,6.2384,6.2133,6.2312,716200.0
2009-01-20 13:40:00,17.38,17.42,17.34,17.36,690800.0,6.2312,6.2455,6.2168,6.224,690800.0
2009-01-20 13:50:00,17.36,17.45,17.34,17.42,910000.0,6.224,6.2563,6.2168,6.2455,910000.0
2009-01-20 14:00:00,17.42,17.42,17.32,17.35,897900.0,6.2455,6.2455,6.2097,6.2204,897900.0
2009-01-20 14:10:00,17.35,17.36,17.26,17.31,1155600.0,6.2204,6.224,6.1882,6.2061,1155600.0
2009-01-20 14:20:00,17.3,17.31,17.18,17.24,1432100.0,6.2025,6.2061,6.1595,6.181,1432100.0
2009-01-20 14:30:00,17.23,17.32,17.22,17.32,659300.0,6.1774,6.2097,6.1738,6.2097,659300.0
2009-01-20 14:40:00,17.32,17.32,17.22,17.23,812200.0,6.2097,6.2097,6.1738,6.1774,812200.0
2009-01-20 14:50:00,17.22,17.32,17.21,17.27,977600.0,6.1738,6.2097,6.1702,6.1917,977600.0
2009-01-20 15:00:00,17.27,17.27,17.11,17.15,990900.0,6.1917,6.1917,6.1344,6.1487,990900.0
2009-01-20 15:10:00,17.15,17.23,17.11,17.23,1260500.0,6.1487,6.1774,6.1344,6.1774,1260500.0
2009-01-20 15:20:00,17.23,17.31,17.18,17.3,910200.0,6.1774,6.2061,6.1595,6.2025,910200.0
2009-01-20 15:30:00,17.29,17.32,17.23,17.23,1003200.0,6.1989,6.2097,6.1774,6.1774,1003200.0
2009-01-20 15:40:00,17.24,17.25,17.18,17.25,1143300.0,6.181,6.1846,6.1595,6.1846,1143300.0
2009-01-20 15:50:00,17.25,17.26,17.15,17.15,1843100.0,6.1846,6.1882,6.1487,6.1487,1843100.0
2009-01-21 09:30:00,17.42,17.52,17.25,17.3,1116700.0,6.2455,6.2814,6.1846,6.2025,1116700.0
2009-01-21 09:40:00,17.3,17.31,17.11,17.13,661600.0,6.2025,6.2061,6.1344,6.1416,661600.0
2009-01-21 09:50:00,17.14,17.35,17.12,17.35,677400.0,6.1451,6.2204,6.138,6.2204,677400.0
2009-01-21 10:00:00,17.33,17.37,17.2,17.21,591600.0,6.2133,6.2276,6.1666,6.1702,591600.0
2009-01-21 10:10:00,17.2,17.21,16.95,16.97,893200.0,6.1666,6.1702,6.077,6.0842,893200.0
2009-01-21 10:20:00,16.97,16.99,16.83,16.86,791400.0,6.0842,6.0914,6.034,6.0447,791400.0
2009-01-21 10:30:00,16.87,16.96,16.83,16.85,1114400.0,6.0483,6.0806,6.034,6.0412,1114400.0
2009-01-21 10:40:00,16.86,16.9,16.77,16.82,626400.0,6.0447,6.0591,6.0125,6.0304,626400.0
2009-01-21 10:50:00,16.81,16.81,16.61,16.65,1072800.0,6.0268,6.0268,5.9551,5.9695,1072800.0
2009-01-21 11:00:00,16.65,16.71,16.56,16.6,724700.0,5.9695,5.991,5.9372,5.9515,724700.0
2009-01-21 11:10:00,16.6,16.61,16.51,16.51,717600.0,5.9515,5.9551,5.9193,5.9193,717600.0
2009-01-21 11:20:00,16.52,16.54,16.46,16.49,677100.0,5.9228,5.93,5.9013,5.9121,677100.0
2009-01-21 11:30:00,16.5,16.64,16.49,16.64,1239600.0,5.9157,5.9659,5.9121,5.9659,1239600.0
2009-01-21 11:40:00,16.63,16.67,16.61,16.61,1479400.0,5.9623,5.9766,5.9551,5.9551,1479400.0
2009-01-21 11:50:00,16.61,16.65,16.56,16.58,1001000.0,5.9551,5.9695,5.9372,5.9444,1001000.0
2009-01-21 12:00:00,16.58,16.61,16.55,16.6,655400.0,5.9444,5.9551,5.9336,5.9515,655400.0
2009-01-21 12:10:00,16.6,16.63,16.53,16.55,632200.0,5.9515,5.9623,5.9264,5.9336,632200.0
2009-01-21 12:20:00,16.55,16.55,16.51,16.52,299300.0,5.9336,5.9336,5.9193,5.9228,299300.0
2009-01-21 12:30:00,16.52,16.55,16.51,16.53,303100.0,5.9228,5.9336,5.9193,5.9264,303100.0
2009-01-21 12:40:00,16.53,16.6,16.53,16.6,384500.0,5.9264,5.9515,5.9264,5.9515,384500.0
2009-01-21 12:50:00,16.6,16.63,16.57,16.59,467600.0,5.9515,5.9623,5.9408,5.9479,467600.0
2009-01-21 13:00:00,16.58,16.66,16.57,16.66,437100.0,5.9444,5.973,5.9408,5.973,437100.0
2009-01-21 13:10:00,16.66,16.66,16.63,16.64,191000.0,5.973,5.973,5.9623,5.9659,191000.0
2009-01-21 13:20:00,16.63,16.66,16.59,16.63,397200.0,5.9623,5.973,5.9479,5.9623,397200.0
2009-01-21 13:30:00,16.63,16.73,16.61,16.72,555200.0,5.9623,5.9981,5.9551,5.9946,555200.0
2009-01-21 13:40:00,16.73,16.8,16.72,16.79,682800.0,5.9981,6.0232,5.9946,6.0197,682800.0
2009-01-21 13:50:00,16.79,16.81,16.76,16.81,442700.0,6.0197,6.0268,6.0089,6.0268,442700.0
2009-01-21 14:00:00,16.81,16.85,16.77,16.85,557000.0,6.0268,6.0412,6.0125,6.0412,557000.0
2009-01-21 14:10:00,16.84,16.9,16.84,16.87,624200.0,6.0376,6.0591,6.0376,6.0483,624200.0
2009-01-21 14:20:00,16.87,16.91,16.85,16.88,478700.0,6.0483,6.0627,6.0412,6.0519,478700.0
2009-01-21 14:30:00,16.88,16.89,16.85,16.86,573700.0,6.0519,6.0555,6.0412,6.0447,573700.0
2009-01-21 14:40:00,16.85,16.9,16.83,16.84,761300.0,6.0412,6.0591,6.034,6.0376,761300.0
2009-01-21 14:50:00,16.84,16.97,16.83,16.9,743200.0,6.0376,6.0842,6.034,6.0591,743200.0
2009-01-21 15:00:00,16.89,16.9,16.84,16.9,662000.0,6.0555,6.0591,6.0376,6.0591,662000.0
2009-01-21 15:10:00,16.9,16.96,16.85,16.96,798900.0,6.0591,6.0806,6.0412,6.0806,798900.0
2009-01-21 15:20:00,16.96,16.96,16.86,16.9,837000.0,6.0806,6.0806,6.0447,6.0591,837000.0
2009-01-21 15:30:00,16.89,16.95,16.86,16.94,835200.0,6.0555,6.077,6.0447,6.0734,835200.0
2009-01-21 15:40:00,16.95,17.01,16.94,16.99,1270800.0,6.077,6.0985,6.0734,6.0914,1270800.0
2009-01-21 15:50:00,16.99,17.0,16.94,16.98,2153200.0,6.0914,6.0949,6.0734,6.0878,2153200.0
2009-01-22 09:30:00,16.76,17.0,16.72,16.88,1164800.0,6.0089,6.0949,5.9946,6.0519,1164800.0
2009-01-22 09:40:00,16.88,16.95,16.82,16.83,579300.0,6.0519,6.077,6.0304,6.034,579300.0
2009-01-22 09:50:00,16.82,16.85,16.73,16.82,557800.0,6.0304,6.0412,5.9981,6.0304,557800.0
2009-01-22 10:00:00,16.82,16.97,16.8,16.93,736000.0,6.0304,6.0842,6.0232,6.0698,736000.0
2009-01-22 10:10:00,16.93,17.05,16.93,17.04,506800.0,6.0698,6.1129,6.0698,6.1093,506800.0
2009-01-22 10:20:00,17.05,17.08,17.02,17.06,561400.0,6.1129,6.1236,6.1021,6.1165,561400.0
2009-01-22 10:30:00,17.06,17.06,16.98,16.99,568300.0,6.1165,6.1165,6.0878,6.0914,568300.0
2009-01-22 10:40:00,16.99,17.05,16.94,16.98,848000.0,6.0914,6.1129,6.0734,6.0878,848000.0
2009-01-22 10:50:00,16.98,17.01,16.93,16.97,373600.0,6.0878,6.0985,6.0698,6.0842,373600.0
2009-01-22 11:00:00,16.97,16.98,16.85,16.91,356300.0,6.0842,6.0878,6.0412,6.0627,356300.0
2009-01-22 11:10:00,16.91,16.96,16.86,16.86,338700.0,6.0627,6.0806,6.0447,6.0447,338700.0
2009-01-22 11:20:00,16.87,16.92,16.79,16.8,412800.0,6.0483,6.0663,6.0197,6.0232,412800.0
2009-01-22 11:30:00,16.8,16.81,16.69,16.77,561400.0,6.0232,6.0268,5.9838,6.0125,561400.0
2009-01-22 11:40:00,16.75,16.77,16.7,16.74,408400.0,6.0053,6.0125,5.9874,6.0017,408400.0
2009-01-22 11:50:00,16.74,16.77,16.66,16.69,254300.0,6.0017,6.0125,5.973,5.9838,254300.0
2009-01-22 12:00:00,16.69,16.72,16.66,16.7,364400.0,5.9838,5.9946,5.973,5.9874,364400.0
2009-01-22 12:10:00,16.7,16.79,16.7,16.73,355700.0,5.9874,6.0197,5.9874,5.9981,355700.0
2009-01-22 12:20:00,16.73,16.76,16.67,16.72,207700.0,5.9981,6.0089,5.9766,5.9946,207700.0
2009-01-22 12:30:00,16.73,16.78,16.71,16.73,232000.0,5.9981,6.0161,5.991,5.9981,232000.0
2009-01-22 12:40:00,16.73,16.86,16.73,16.82,225600.0,5.9981,6.0447,5.9981,6.0304,225600.0
2009-01-22 12:50:00,16.82,16.85,16.79,16.8,271100.0,6.0304,6.0412,6.0197,6.0232,271100.0
2009-01-22 13:00:00,16.81,16.89,16.8,16.81,255800.0,6.0268,6.0555,6.0232,6.0268,255800.0
2009-01-22 13:10:00,16.82,16.85,16.77,16.83,196800.0,6.0304,6.0412,6.0125,6.034,196800.0
2009-01-22 13:20:00,16.83,16.86,16.78,16.81,254400.0,6.034,6.0447,6.0161,6.0268,254400.0
2009-01-22 13:30:00,16.8,16.82,16.77,16.79,248100.0,6.0232,6.0304,6.0125,6.0197,248100.0
2009-01-22 13:40:00,16.78,16.9,16.77,16.87,249600.0,6.0161,6.0591,6.0125,6.0483,249600.0
2009-01-22 13:50:00,16.87,16.91,16.83,16.91,254800.0,6.0483,6.0627,6.034,6.0627,254800.0
2009-01-22 14:00:00,16.91,16.95,16.86,16.88,445100.0,6.0627,6.077,6.0447,6.0519,445100.0
2009-01-22 14:10:00,16.88,16.97,16.87,16.97,389500.0,6.0519,6.0842,6.0483,6.0842,389500.0
2009-01-22 14:20:00,16.97,16.98,16.93,16.96,479800.0,6.0842,6.0878,6.0698,6.0806,479800.0
2009-01-22 14:30:00,16.95,17.0,16.93,17.0,349400.0,6.077,6.0949,6.0698,6.0949,349400.0
2009-01-22 14:40:00,16.99,17.0,16.89,16.89,385200.0,6.0914,6.0949,6.0555,6.0555,385200.0
2009-01-22 14:50:00,16.89,16.98,16.88,16.97,292700.0,6.0555,6.0878,6.0519,6.0842,292700.0
2009-01-22 15:00:00,16.98,16.98,16.76,16.8,542200.0,6.0878,6.0878,6.0089,6.0232,542200.0
2009-01-22 15:10:00,16.8,16.87,16.75,16.79,517000.0,6.0232,6.0483,6.0053,6.0197,517000.0
2009-01-22 15:20:00,16.79,16.91,16.77,16.89,542700.0,6.0197,6.0627,6.0125,6.0555,542700.0
2009-01-22 15:30:00,16.89,16.9,16.83,16.84,461000.0,6.0555,6.0591,6.034,6.0376,461000.0
2009-01-22 15:40:00,16.84,16.99,16.84,16.99,695900.0,6.0376,6.0914,6.0376,6.0914,695900.0
2009-01-22 15:50:00,16.99,16.99,16.9,16.95,1208400.0,6.0914,6.0914,6.0591,6.077,1208400.0
2009-01-23 09:30:00,16.71,16.76,16.59,16.68,649200.0,5.991,6.0089,5.9479,5.9802,649200.0
2009-01-23 09:40:00,16.67,16.78,16.67,16.7,471400.0,5.9766,6.0161,5.9766,5.9874,471400.0
2009-01-23 09:50:00,16.7,16.75,16.66,16.66,311100.0,5.9874,6.0053,5.973,5.973,311100.0
2009-01-23 10:00:00,16.66,16.73,16.65,16.71,309100.0,5.973,5.9981,5.9695,5.991,309100.0
2009-01-23 10:10:00,16.71,16.74,16.66,16.71,332100.0,5.991,6.0017,5.973,5.991,332100.0
2009-01-23 10:20:00,16.71,16.75,16.68,16.75,248000.0,5.991,6.0053,5.9802,6.0053,248000.0
2009-01-23 10:30:00,16.75,16.75,16.66,16.68,498300.0,6.0053,6.0053,5.973,5.9802,498300.0
2009-01-23 10:40:00,16.68,16.69,16.63,16.69,285100.0,5.9802,5.9838,5.9623,5.9838,285100.0
2009-01-23 10:50:00,16.68,16.7,16.65,16.68,288300.0,5.9802,5.9874,5.9695,5.9802,288300.0
2009-01-23 11:00:00,16.68,16.84,16.68,16.78,435300.0,5.9802,6.0376,5.9802,6.0161,435300.0
2009-01-23 11:10:00,16.78,16.92,16.77,16.9,235600.0,6.0161,6.0663,6.0125,6.0591,235600.0
2009-01-23 11:20:00,16.9,16.95,16.82,16.83,272600.0,6.0591,6.077,6.0304,6.034,272600.0
2009-01-23 11:30:00,16.83,16.85,16.8,16.85,190600.0,6.034,6.0412,6.0232,6.0412,190600.0
2009-01-23 11:40:00,16.85,16.93,16.84,16.85,218300.0,6.0412,6.0698,6.0376,6.0412,218300.0
2009-01-23 11:50:00,16.86,16.87,16.75,16.78,159500.0,6.0447,6.0483,6.0053,6.0161,159500.0
2009-01-23 12:00:00,16.78,16.86,16.74,16.79,303100.0,6.0161,6.0447,6.0017,6.0197,303100.0
2009-01-23 12:10:00,16.78,16.87,16.78,16.82,135000.0,6.0161,6.0483,6.0161,6.0304,135000.0
2009-01-23 12:20:00,16.82,16.95,16.82,16.92,188500.0,6.0304,6.077,6.0304,6.0663,188500.0
2009-01-23 12:30:00,16.92,16.93,16.79,16.8,188300.0,6.0663,6.0698,6.0197,6.0232,188300.0
2009-01-23 12:40:00,16.79,16.95,16.79,16.92,215800.0,6.0197,6.077,6.0197,6.0663,215800.0
2009-01-23 12:50:00,16.92,16.95,16.84,16.85,191500.0,6.0663,6.077,6.0376,6.0412,191500.0
2009-01-23 13:00:00,16.85,16.93,16.81,16.88,196600.0,6.0412,6.0698,6.0268,6.0519,196600.0
2009-01-23 13:10:00,16.89,17.0,16.87,17.0,336800.0,6.0555,6.0949,6.0483,6.0949,336800.0
2009-01-23 13:20:00,17.0,17.0,16.94,16.94,246600.0,6.0949,6.0949,6.0734,6.0734,246600.0
2009-01-23 13:30:00,16.93,17.0,16.93,16.97,209500.0,6.0698,6.0949,6.0698,6.0842,209500.0
2009-01-23 13:40:00,16.96,17.0,16.94,16.99,230700.0,6.0806,6.0949,6.0734,6.0914,230700.0
2009-01-23 13:50:00,16.99,17.02,16.96,17.01,358700.0,6.0914,6.1021,6.0806,6.0985,358700.0
2009-01-23 14:00:00,17.02,17.02,16.96,16.96,242600.0,6.1021,6.1021,6.0806,6.0806,242600.0
2009-01-23 14:10:00,16.96,16.97,16.92,16.97,192000.0,6.0806,6.0842,6.0663,6.0842,192000.0
2009-01-23 14:20:00,16.97,17.02,16.94,16.95,287200.0,6.0842,6.1021,6.0734,6.077,287200.0
2009-01-23 14:30:00,16.95,16.98,16.87,16.94,401900.0,6.077,6.0878,6.0483,6.0734,401900.0
2009-01-23 14:40:00,16.94,17.01,16.88,16.99,544900.0,6.0734,6.0985,6.0519,6.0914,544900.0
2009-01-23 14:50:00,16.99,17.0,16.86,16.88,347600.0,6.0914,6.0949,6.0447,6.0519,347600.0
2009-01-23 15:00:00,16.88,16.95,16.83,16.92,376300.0,6.0519,6.077,6.034,6.0663,376300.0
2009-01-23 15:10:00,16.91,16.97,16.84,16.86,619200.0,6.0627,6.0842,6.0376,6.0447,619200.0
2009-01-23 15:20:00,16.85,16.91,16.78,16.78,782900.0,6.0412,6.0627,6.0161,6.0161,782900.0
2009-01-23 15:30:00,16.78,16.88,16.75,16.86,723900.0,6.0161,6.0519,6.0053,6.0447,723900.0
2009-01-23 15:40:00,16.86,16.9,16.82,16.9,672100.0,6.0447,6.0591,6.0304,6.0591,672100.0
2009-01-23 15:50:00,16.9,16.91,16.84,16.84,936100.0,6.0591,6.0627,6.0376,6.0376,936100.0
2009-01-26 09:30:00,16.99,17.1,16.85,16.96,586500.0,6.0914,6.1308,6.0412,6.0806,586500.0
2009-01-26 09:40:00,16.97,17.01,16.91,16.95,385700.0,6.0842,6.0985,6.0627,6.077,385700.0
2009-01-26 09:50:00,16.95,16.98,16.91,16.98,392600.0,6.077,6.0878,6.0627,6.0878,392600.0
2009-01-26 10:00:00,16.98,17.06,16.98,17.02,607500.0,6.0878,6.1165,6.0878,6.1021,607500.0
2009-01-26 10:10:00,17.02,17.03,16.98,16.99,271200.0,6.1021,6.1057,6.0878,6.0914,271200.0
2009-01-26 10:20:00,16.99,17.0,16.96,16.99,321500.0,6.0914,6.0949,6.0806,6.0914,321500.0
2009-01-26 10:30:00,16.99,17.0,16.95,16.97,271100.0,6.0914,6.0949,6.077,6.0842,271100.0
2009-01-26 10:40:00,16.98,17.01,16.94,16.98,510400.0,6.0878,6.0985,6.0734,6.0878,510400.0
2009-01-26 10:50:00,16.98,17.0,16.96,16.99,265800.0,6.0878,6.0949,6.0806,6.0914,265800.0
2009-01-26 11:00:00,16.98,17.0,16.95,16.96,229900.0,6.0878,6.0949,6.077,6.0806,229900.0
2009-01-26 11:10:00,16.96,17.0,16.96,16.99,260800.0,6.0806,6.0949,6.0806,6.0914,260800.0
2009-01-26 11:20:00,16.99,17.0,16.96,16.99,312600.0,6.0914,6.0949,6.0806,6.0914,312600.0
2009-01-26 11:30:00,16.99,17.0,16.98,16.99,366900.0,6.0914,6.0949,6.0878,6.0914,366900.0
2009-01-26 11:40:00,17.0,17.0,16.89,16.89,499800.0,6.0949,6.0949,6.0555,6.0555,499800.0
2009-01-26 11:50:00,16.9,16.97,16.89,16.97,218100.0,6.0591,6.0842,6.0555,6.0842,218100.0
2009-01-26 12:00:00,16.97,16.99,16.96,16.98,158200.0,6.0842,6.0914,6.0806,6.0878,158200.0
2009-01-26 12:10:00,16.99,16.99,16.9,16.9,336600.0,6.0914,6.0914,6.0591,6.0591,336600.0
2009-01-26 12:20:00,16.91,16.97,16.89,16.96,278500.0,6.0627,6.0842,6.0555,6.0806,278500.0
2009-01-26 12:30:00,16.95,16.96,16.93,16.95,154000.0,6.077,6.0806,6.0698,6.077,154000.0
2009-01-26 12:40:00,16.95,16.99,16.92,16.93,393500.0,6.077,6.0914,6.0663,6.0698,393500.0
2009-01-26 12:50:00,16.92,16.98,16.9,16.96,321400.0,6.0663,6.0878,6.0591,6.0806,321400.0
2009-01-26 13:00:00,16.96,16.98,16.84,16.88,277300.0,6.0806,6.0878,6.0376,6.0519,277300.0
2009-01-26 13:10:00,16.89,16.99,16.87,16.99,356800.0,6.0555,6.0914,6.0483,6.0914,356800.0
2009-01-26 13:20:00,16.99,16.99,16.95,16.97,348800.0,6.0914,6.0914,6.077,6.0842,348800.0
2009-01-26 13:30:00,16.97,16.99,16.93,16.98,283800.0,6.0842,6.0914,6.0698,6.0878,283800.0
2009-01-26 13:40:00,16.98,16.99,16.9,16.91,302700.0,6.0878,6.0914,6.0591,6.0627,302700.0
2009-01-26 13:50:00,16.91,16.92,16.85,16.88,316000.0,6.0627,6.0663,6.0412,6.0519,316000.0
2009-01-26 14:00:00,16.88,16.88,16.71,16.74,646900.0,6.0519,6.0519,5.991,6.0017,646900.0
2009-01-26 14:10:00,16.74,16.75,16.7,16.74,230700.0,6.0017,6.0053,5.9874,6.0017,230700.0
2009-01-26 14:20:00,16.74,16.74,16.71,16.71,225900.0,6.0017,6.0017,5.991,5.991,225900.0
2009-01-26 14:30:00,16.72,16.73,16.68,16.72,329300.0,5.9946,5.9981,5.9802,5.9946,329300.0
2009-01-26 14:40:00,16.71,16.75,16.7,16.75,195400.0,5.991,6.0053,5.9874,6.0053,195400.0
2009-01-26 14:50:00,16.75,16.79,16.74,16.79,188300.0,6.0053,6.0197,6.0017,6.0197,188300.0
2009-01-26 15:00:00,16.79,16.88,16.78,16.87,190200.0,6.0197,6.0519,6.0161,6.0483,190200.0
2009-01-26 15:10:00,16.88,16.88,16.78,16.81,388100.0,6.0519,6.0519,6.0161,6.0268,388100.0
2009-01-26 15:20:00,16.81,16.81,16.73,16.74,624000.0,6.0268,6.0268,5.9981,6.0017,624000.0
2009-01-26 15:30:00,16.73,16.81,16.73,16.75,634300.0,5.9981,6.0268,5.9981,6.0053,634300.0
2009-01-26 15:40:00,16.75,16.79,16.71,16.73,917000.0,6.0053,6.0197,5.991,5.9981,917000.0
2009-01-26 15:50:00,16.73,16.78,16.59,16.71,1835300.0,5.9981,6.0161,5.9479,5.991,1835300.0
2009-01-27 09:30:00,16.76,16.86,16.7,16.86,448700.0,6.0089,6.0447,5.9874,6.0447,448700.0
2009-01-27 09:40:00,16.86,16.93,16.8,16.88,294200.0,6.0447,6.0698,6.0232,6.0519,294200.0
2009-01-27 09:50:00,16.88,16.93,16.84,16.93,428600.0,6.0519,6.0698,6.0376,6.0698,428600.0
2009-01-27 10:00:00,16.91,16.93,16.74,16.81,430000.0,6.0627,6.0698,6.0017,6.0268,430000.0
2009-01-27 10:10:00,16.8,16.83,16.75,16.83,182500.0,6.0232,6.034,6.0053,6.034,182500.0
2009-01-27 10:20:00,16.82,16.9,16.82,16.87,338200.0,6.0304,6.0591,6.0304,6.0483,338200.0
2009-01-27 10:30:00,16.87,16.92,16.83,16.91,294900.0,6.0483,6.0663,6.034,6.0627,294900.0
2009-01-27 10:40:00,16.92,16.95,16.86,16.88,453800.0,6.0663,6.077,6.0447,6.0519,453800.0
2009-01-27 10:50:00,16.87,16.93,16.87,16.92,293200.0,6.0483,6.0698,6.0483,6.0663,293200.0
2009-01-27 11:00:00,16.91,16.94,16.9,16.93,245400.0,6.0627,6.0734,6.0591,6.0698,245400.0
2009-01-27 11:10:00,16.93,16.98,16.91,16.95,339300.0,6.0698,6.0878,6.0627,6.077,339300.0
2009-01-27 11:20:00,16.95,16.99,16.93,16.98,269600.0,6.077,6.0914,6.0698,6.0878,269600.0
2009-01-27 11:30:00,16.98,16.99,16.9,16.96,215100.0,6.0878,6.0914,6.0591,6.0806,215100.0
2009-01-27 11:40:00,16.95,16.97,16.93,16.93,262100.0,6.077,6.0842,6.0698,6.0698,262100.0
2009-01-27 11:50:00,16.93,16.94,16.9,16.91,154400.0,6.0698,6.0734,6.0591,6.0627,154400.0
2009-01-27 12:00:00,16.91,16.96,16.88,16.89,484700.0,6.0627,6.0806,6.0519,6.0555,484700.0
2009-01-27 12:10:00,16.9,16.96,16.89,16.95,459000.0,6.0591,6.0806,6.0555,6.077,459000.0
2009-01-27 12:20:00,16.94,16.99,16.93,16.99,180500.0,6.0734,6.0914,6.0698,6.0914,180500.0
2009-01-27 12:30:00,16.99,16.99,16.98,16.99,97000.0,6.0914,6.0914,6.0878,6.0914,97000.0
2009-01-27 12:40:00,16.99,17.0,16.94,16.94,202200.0,6.0914,6.0949,6.0734,6.0734,202200.0
2009-01-27 12:50:00,16.94,17.0,16.94,16.99,175600.0,6.0734,6.0949,6.0734,6.0914,175600.0
2009-01-27 13:00:00,17.0,17.0,16.97,16.99,220500.0,6.0949,6.0949,6.0842,6.0914,220500.0
2009-01-27 13:10:00,16.99,17.0,16.97,16.99,159500.0,6.0914,6.0949,6.0842,6.0914,159500.0
2009-01-27 13:20:00,16.98,17.0,16.97,16.98,193300.0,6.0878,6.0949,6.0842,6.0878,193300.0
2009-01-27 13:30:00,16.97,16.98,16.95,16.95,160300.0,6.0842,6.0878,6.077,6.077,160300.0
2009-01-27 13:40:00,16.96,17.0,16.95,16.99,302900.0,6.0806,6.0949,6.077,6.0914,302900.0
2009-01-27 13:50:00,16.98,17.0,16.96,16.97,160100.0,6.0878,6.0949,6.0806,6.0842,160100.0
2009-01-27 14:00:00,16.97,16.97,16.9,16.97,304100.0,6.0842,6.0842,6.0591,6.0842,304100.0
2009-01-27 14:10:00,16.97,16.98,16.92,16.97,221400.0,6.0842,6.0878,6.0663,6.0842,221400.0
2009-01-27 14:20:00,16.98,17.0,16.92,16.94,369300.0,6.0878,6.0949,6.0663,6.0734,369300.0
2009-01-27 14:30:00,16.92,16.99,16.91,16.98,448000.0,6.0663,6.0914,6.0627,6.0878,448000.0
2009-01-27 14:40:00,16.97,16.99,16.96,16.96,201700.0,6.0842,6.0914,6.0806,6.0806,201700.0
2009-01-27 14:50:00,16.97,17.0,16.97,16.99,516200.0,6.0842,6.0949,6.0842,6.0914,516200.0
2009-01-27 15:00:00,17.0,17.0,16.95,16.95,974100.0,6.0949,6.0949,6.077,6.077,974100.0
2009-01-27 15:10:00,16.95,16.98,16.92,16.97,332000.0,6.077,6.0878,6.0663,6.0842,332000.0
2009-01-27 15:20:00,16.97,16.99,16.94,16.97,596100.0,6.0842,6.0914,6.0734,6.0842,596100.0
2009-01-27 15:30:00,16.97,16.98,16.94,16.95,454000.0,6.0842,6.0878,6.0734,6.077,454000.0
2009-01-27 15:40:00,16.95,16.95,16.87,16.9,420600.0,6.077,6.077,6.0483,6.0591,420600.0
2009-01-27 15:50:00,16.9,16.95,16.89,16.92,600800.0,6.0591,6.077,6.0555,6.0663,600800.0
2009-01-28 09:30:00,17.07,17.07,16.87,16.96,702500.0,6.12,6.12,6.0483,6.0806,702500.0
2009-01-28 09:40:00,16.97,16.97,16.84,16.88,408500.0,6.0842,6.0842,6.0376,6.0519,408500.0
2009-01-28 09:50:00,16.88,16.95,16.73,16.75,567300.0,6.0519,6.077,5.9981,6.0053,567300.0
2009-01-28 10:00:00,16.75,16.77,16.69,16.72,917800.0,6.0053,6.0125,5.9838,5.9946,917800.0
2009-01-28 10:10:00,16.72,16.73,16.63,16.68,396700.0,5.9946,5.9981,5.9623,5.9802,396700.0
2009-01-28 10:20:00,16.69,16.72,16.65,16.72,278400.0,5.9838,5.9946,5.9695,5.9946,278400.0
2009-01-28 10:30:00,16.72,16.81,16.71,16.77,962400.0,5.9946,6.0268,5.991,6.0125,962400.0
2009-01-28 10:40:00,16.77,16.78,16.7,16.7,475400.0,6.0125,6.0161,5.9874,5.9874,475400.0
2009-01-28 10:50:00,16.7,16.72,16.69,16.69,265600.0,5.9874,5.9946,5.9838,5.9838,265600.0
2009-01-28 11:00:00,16.69,16.71,16.65,16.66,600000.0,5.9838,5.991,5.9695,5.973,600000.0
2009-01-28 11:10:00,16.66,16.67,16.6,16.63,289100.0,5.973,5.9766,5.9515,5.9623,289100.0
2009-01-28 11:20:00,16.63,16.67,16.55,16.58,581700.0,5.9623,5.9766,5.9336,5.9444,581700.0
2009-01-28 11:30:00,16.58,16.65,16.56,16.58,421300.0,5.9444,5.9695,5.9372,5.9444,421300.0
2009-01-28 11:40:00,16.57,16.58,16.5,16.51,616300.0,5.9408,5.9444,5.9157,5.9193,616300.0
2009-01-28 11:50:00,16.52,16.58,16.51,16.57,448900.0,5.9228,5.9444,5.9193,5.9408,448900.0
2009-01-28 12:00:00,16.57,16.6,16.55,16.58,213600.0,5.9408,5.9515,5.9336,5.9444,213600.0
2009-01-28 12:10:00,16.59,16.64,16.53,16.57,603600.0,5.9479,5.9659,5.9264,5.9408,603600.0
2009-01-28 12:20:00,16.57,16.63,16.56,16.59,365100.0,5.9408,5.9623,5.9372,5.9479,365100.0
2009-01-28 12:30:00,16.58,16.6,16.56,16.58,503700.0,5.9444,5.9515,5.9372,5.9444,503700.0
2009-01-28 12:40:00,16.59,16.61,16.55,16.61,247800.0,5.9479,5.9551,5.9336,5.9551,247800.0
2009-01-28 12:50:00,16.61,16.63,16.6,16.62,169600.0,5.9551,5.9623,5.9515,5.9587,169600.0
2009-01-28 13:00:00,16.63,16.74,16.59,16.71,377500.0,5.9623,6.0017,5.9479,5.991,377500.0
2009-01-28 13:10:00,16.7,16.73,16.67,16.73,299500.0,5.9874,5.9981,5.9766,5.9981,299500.0
2009-01-28 13:20:00,16.72,16.73,16.69,16.69,330000.0,5.9946,5.9981,5.9838,5.9838,330000.0
2009-01-28 13:30:00,16.7,16.73,16.68,16.68,309000.0,5.9874,5.9981,5.9802,5.9802,309000.0
2009-01-28 13:40:00,16.68,16.73,16.67,16.69,311700.0,5.9802,5.9981,5.9766,5.9838,311700.0
2009-01-28 13:50:00,16.69,16.72,16.65,16.66,127300.0,5.9838,5.9946,5.9695,5.973,127300.0
2009-01-28 14:00:00,16.66,16.75,16.65,16.74,356200.0,5.973,6.0053,5.9695,6.0017,356200.0
2009-01-28 14:10:00,16.74,16.82,16.71,16.78,877800.0,6.0017,6.0304,5.991,6.0161,877800.0
2009-01-28 14:20:00,16.78,16.8,16.68,16.71,521500.0,6.0161,6.0232,5.9802,5.991,521500.0
2009-01-28 14:30:00,16.7,16.72,16.63,16.69,458100.0,5.9874,5.9946,5.9623,5.9838,458100.0
2009-01-28 14:40:00,16.69,16.72,16.66,16.7,358000.0,5.9838,5.9946,5.973,5.9874,358000.0
2009-01-28 14:50:00,16.7,16.77,16.67,16.76,636500.0,5.9874,6.0125,5.9766,6.0089,636500.0
2009-01-28 15:00:00,16.76,16.77,16.6,16.66,436400.0,6.0089,6.0125,5.9515,5.973,436400.0
2009-01-28 15:10:00,16.66,16.71,16.6,16.69,483400.0,5.973,5.991,5.9515,5.9838,483400.0
2009-01-28 15:20:00,16.69,16.71,16.63,16.66,396200.0,5.9838,5.991,5.9623,5.973,396200.0
2009-01-28 15:30:00,16.66,16.72,16.61,16.7,549300.0,5.973,5.9946,5.9551,5.9874,549300.0
2009-01-28 15:40:00,16.7,16.75,16.7,16.74,567700.0,5.9874,6.0053,5.9874,6.0017,567700.0
2009-01-28 15:50:00,16.74,16.81,16.73,16.8,1180100.0,6.0017,6.0268,5.9981,6.0232,1180100.0
2009-01-29 09:30:00,16.99,17.07,16.92,16.98,1380300.0,6.0914,6.12,6.0663,6.0878,1380300.0
2009-01-29 09:40:00,16.99,17.01,16.93,16.97,610300.0,6.0914,6.0985,6.0698,6.0842,610300.0
2009-01-29 09:50:00,16.97,17.0,16.9,16.96,878100.0,6.0842,6.0949,6.0591,6.0806,878100.0
2009-01-29 10:00:00,16.96,17.01,16.92,17.0,1240300.0,6.0806,6.0985,6.0663,6.0949,1240300.0
2009-01-29 10:10:00,16.99,17.0,16.96,16.99,473700.0,6.0914,6.0949,6.0806,6.0914,473700.0
2009-01-29 10:20:00,16.99,17.01,16.98,16.99,1144200.0,6.0914,6.0985,6.0878,6.0914,1144200.0
2009-01-29 10:30:00,16.98,17.0,16.95,16.99,809000.0,6.0878,6.0949,6.077,6.0914,809000.0
2009-01-29 10:40:00,16.99,17.01,16.98,17.0,1629400.0,6.0914,6.0985,6.0878,6.0949,1629400.0
2009-01-29 10:50:00,17.0,17.01,16.99,17.0,822600.0,6.0949,6.0985,6.0914,6.0949,822600.0
2009-01-29 11:00:00,16.99,17.0,16.99,17.0,581600.0,6.0914,6.0949,6.0914,6.0949,581600.0
2009-01-29 11:10:00,16.99,17.0,16.99,17.0,235900.0,6.0914,6.0949,6.0914,6.0949,235900.0
2009-01-29 11:20:00,16.99,17.0,16.98,16.98,431700.0,6.0914,6.0949,6.0878,6.0878,431700.0
2009-01-29 11:30:00,16.98,16.99,16.95,16.95,207600.0,6.0878,6.0914,6.077,6.077,207600.0
2009-01-29 11:40:00,16.95,16.96,16.87,16.88,479100.0,6.077,6.0806,6.0483,6.0519,479100.0
2009-01-29 11:50:00,16.87,16.97,16.85,16.96,691800.0,6.0483,6.0842,6.0412,6.0806,691800.0
2009-01-29 12:00:00,16.96,16.97,16.93,16.95,179100.0,6.0806,6.0842,6.0698,6.077,179100.0
2009-01-29 12:10:00,16.95,16.96,16.91,16.93,385400.0,6.077,6.0806,6.0627,6.0698,385400.0
2009-01-29 12:20:00,16.93,16.95,16.93,16.94,207400.0,6.0698,6.077,6.0698,6.0734,207400.0
2009-01-29 12:30:00,16.95,16.95,16.93,16.93,180000.0,6.077,6.077,6.0698,6.0698,180000.0
2009-01-29 12:40:00,16.93,16.95,16.93,16.93,258900.0,6.0698,6.077,6.0698,6.0698,258900.0
2009-01-29 12:50:00,16.93,16.94,16.86,16.87,509800.0,6.0698,6.0734,6.0447,6.0483,509800.0
2009-01-29 13:00:00,16.88,16.88,16.87,16.87,162000.0,6.0519,6.0519,6.0483,6.0483,162000.0
2009-01-29 13:10:00,16.87,16.9,16.87,16.89,219200.0,6.0483,6.0591,6.0483,6.0555,219200.0
2009-01-29 13:20:00,16.89,16.9,16.89,16.9,176500.0,6.0555,6.0591,6.0555,6.0591,176500.0
2009-01-29 13:30:00,16.9,16.9,16.89,16.9,176500.0,6.0591,6.0591,6.0555,6.0591,176500.0
2009-01-29 13:40:00,16.9,16.9,16.89,16.9,125600.0,6.0591,6.0591,6.0555,6.0591,125600.0
2009-01-29 13:50:00,16.9,16.9,16.89,16.9,267700.0,6.0591,6.0591,6.0555,6.0591,267700.0
2009-01-29 14:00:00,16.9,16.9,16.89,16.9,235800.0,6.0591,6.0591,6.0555,6.0591,235800.0
2009-01-29 14:10:00,16.9,16.9,16.86,16.86,630100.0,6.0591,6.0591,6.0447,6.0447,630100.0
2009-01-29 14:20:00,16.86,16.87,16.84,16.85,231000.0,6.0447,6.0483,6.0376,6.0412,231000.0
2009-01-29 14:30:00,16.85,16.85,16.84,16.85,131800.0,6.0412,6.0412,6.0376,6.0412,131800.0
2009-01-29 14:40:00,16.85,16.85,16.84,16.85,242200.0,6.0412,6.0412,6.0376,6.0412,242200.0
2009-01-29 14:50:00,16.85,16.85,16.84,16.85,253400.0,6.0412,6.0412,6.0376,6.0412,253400.0
2009-01-29 15:00:00,16.84,16.89,16.84,16.89,652200.0,6.0376,6.0555,6.0376,6.0555,652200.0
2009-01-29 15:10:00,16.89,16.89,16.85,16.85,558800.0,6.0555,6.0555,6.0412,6.0412,558800.0
2009-01-29 15:20:00,16.85,16.85,16.82,16.84,398100.0,6.0412,6.0412,6.0304,6.0376,398100.0
2009-01-29 15:30:00,16.83,16.84,16.77,16.78,658200.0,6.034,6.0376,6.0125,6.0161,658200.0
2009-01-29 15:40:00,16.77,16.84,16.77,16.81,825500.0,6.0125,6.0376,6.0125,6.0268,825500.0
2009-01-29 15:50:00,16.8,16.84,16.8,16.83,957100.0,6.0232,6.0376,6.0232,6.034,957100.0
2009-01-30 09:30:00,16.9,16.99,16.87,16.94,744900.0,6.0591,6.0914,6.0483,6.0734,744900.0
2009-01-30 09:40:00,16.94,16.95,16.8,16.85,539600.0,6.0734,6.077,6.0232,6.0412,539600.0
2009-01-30 09:50:00,16.85,16.91,16.81,16.83,872300.0,6.0412,6.0627,6.0268,6.034,872300.0
2009-01-30 10:00:00,16.82,16.9,16.74,16.87,620400.0,6.0304,6.0591,6.0017,6.0483,620400.0
2009-01-30 10:10:00,16.87,16.9,16.86,16.9,476100.0,6.0483,6.0591,6.0447,6.0591,476100.0
2009-01-30 10:20:00,16.9,16.97,16.83,16.84,2329100.0,6.0591,6.0842,6.034,6.0376,2329100.0
2009-01-30 10:30:00,16.83,16.96,16.83,16.94,2042900.0,6.034,6.0806,6.034,6.0734,2042900.0
2009-01-30 10:40:00,16.94,16.95,16.87,16.9,588000.0,6.0734,6.077,6.0483,6.0591,588000.0
2009-01-30 10:50:00,16.91,16.93,16.85,16.89,456500.0,6.0627,6.0698,6.0412,6.0555,456500.0
2009-01-30 11:00:00,16.9,16.93,16.89,16.89,686900.0,6.0591,6.0698,6.0555,6.0555,686900.0
2009-01-30 11:10:00,16.9,16.92,16.89,16.89,989100.0,6.0591,6.0663,6.0555,6.0555,989100.0
2009-01-30 11:20:00,16.9,16.9,16.85,16.86,495900.0,6.0591,6.0591,6.0412,6.0447,495900.0
2009-01-30 11:30:00,16.86,16.9,16.85,16.88,362800.0,6.0447,6.0591,6.0412,6.0519,362800.0
2009-01-30 11:40:00,16.89,16.9,16.88,16.88,217200.0,6.0555,6.0591,6.0519,6.0519,217200.0
2009-01-30 11:50:00,16.88,16.89,16.88,16.88,167800.0,6.0519,6.0555,6.0519,6.0519,167800.0
2009-01-30 12:00:00,16.88,16.89,16.85,16.87,294400.0,6.0519,6.0555,6.0412,6.0483,294400.0
2009-01-30 12:10:00,16.87,16.9,16.86,16.86,462400.0,6.0483,6.0591,6.0447,6.0447,462400.0
2009-01-30 12:20:00,16.86,16.89,16.86,16.89,97400.0,6.0447,6.0555,6.0447,6.0555,97400.0
2009-01-30 12:30:00,16.88,16.89,16.85,16.86,173600.0,6.0519,6.0555,6.0412,6.0447,173600.0
2009-01-30 12:40:00,16.86,16.9,16.85,16.88,696000.0,6.0447,6.0591,6.0412,6.0519,696000.0
2009-01-30 12:50:00,16.88,16.89,16.86,16.88,179300.0,6.0519,6.0555,6.0447,6.0519,179300.0
2009-01-30 13:00:00,16.89,16.91,16.87,16.88,328900.0,6.0555,6.0627,6.0483,6.0519,328900.0
2009-01-30 13:10:00,16.89,16.89,16.84,16.87,252600.0,6.0555,6.0555,6.0376,6.0483,252600.0
2009-01-30 13:20:00,16.87,16.87,16.75,16.77,398500.0,6.0483,6.0483,6.0053,6.0125,398500.0
2009-01-30 13:30:00,16.78,16.78,16.68,16.7,389000.0,6.0161,6.0161,5.9802,5.9874,389000.0
2009-01-30 13:40:00,16.7,16.75,16.67,16.74,424800.0,5.9874,6.0053,5.9766,6.0017,424800.0
2009-01-30 13:50:00,16.74,16.74,16.66,16.7,333000.0,6.0017,6.0017,5.973,5.9874,333000.0
2009-01-30 14:00:00,16.7,16.73,16.68,16.71,595300.0,5.9874,5.9981,5.9802,5.991,595300.0
2009-01-30 14:10:00,16.72,16.72,16.69,16.71,432000.0,5.9946,5.9946,5.9838,5.991,432000.0
2009-01-30 14:20:00,16.71,16.75,16.68,16.74,401500.0,5.991,6.0053,5.9802,6.0017,401500.0
2009-01-30 14:30:00,16.73,16.76,16.69,16.71,285500.0,5.9981,6.0089,5.9838,5.991,285500.0
2009-01-30 14:40:00,16.7,16.71,16.67,16.69,246000.0,5.9874,5.991,5.9766,5.9838,246000.0
2009-01-30 14:50:00,16.7,16.7,16.62,16.66,284800.0,5.9874,5.9874,5.9587,5.973,284800.0
2009-01-30 15:00:00,16.65,16.73,16.64,16.7,476100.0,5.9695,5.9981,5.9659,5.9874,476100.0
2009-01-30 15:10:00,16.69,16.72,16.63,16.63,539800.0,5.9838,5.9946,5.9623,5.9623,539800.0
2009-01-30 15:20:00,16.63,16.64,16.57,16.58,782600.0,5.9623,5.9659,5.9408,5.9444,782600.0
2009-01-30 15:30:00,16.57,16.59,16.53,16.55,725400.0,5.9408,5.9479,5.9264,5.9336,725400.0
2009-01-30 15:40:00,16.55,16.63,16.54,16.61,982000.0,5.9336,5.9623,5.93,5.9551,982000.0
2009-01-30 15:50:00,16.62,16.62,16.51,16.56,1258900.0,5.9587,5.9587,5.9193,5.9372,1258900.0
2009-02-02 09:30:00,16.44,16.6,16.4,16.54,814800.0,5.8942,5.9515,5.8798,5.93,814800.0
2009-02-02 09:40:00,16.54,16.67,16.47,16.63,680100.0,5.93,5.9766,5.9049,5.9623,680100.0
2009-02-02 09:50:00,16.63,16.64,16.52,16.63,579500.0,5.9623,5.9659,5.9228,5.9623,579500.0
2009-02-02 10:00:00,16.63,16.68,16.6,16.66,586900.0,5.9623,5.9802,5.9515,5.973,586900.0
2009-02-02 10:10:00,16.66,16.68,16.62,16.67,583400.0,5.973,5.9802,5.9587,5.9766,583400.0
2009-02-02 10:20:00,16.67,16.67,16.58,16.64,703100.0,5.9766,5.9766,5.9444,5.9659,703100.0
2009-02-02 10:30:00,16.65,16.69,16.58,16.68,841900.0,5.9695,5.9838,5.9444,5.9802,841900.0
2009-02-02 10:40:00,16.68,16.69,16.66,16.68,328600.0,5.9802,5.9838,5.973,5.9802,328600.0
2009-02-02 10:50:00,16.68,16.73,16.66,16.73,474600.0,5.9802,5.9981,5.973,5.9981,474600.0
2009-02-02 11:00:00,16.72,16.76,16.64,16.64,440800.0,5.9946,6.0089,5.9659,5.9659,440800.0
2009-02-02 11:10:00,16.64,16.76,16.64,16.74,457400.0,5.9659,6.0089,5.9659,6.0017,457400.0
2009-02-02 11:20:00,16.74,16.78,16.7,16.78,318800.0,6.0017,6.0161,5.9874,6.0161,318800.0
2009-02-02 11:30:00,16.78,16.86,16.77,16.82,756100.0,6.0161,6.0447,6.0125,6.0304,756100.0
2009-02-02 11:40:00,16.83,16.84,16.78,16.78,307100.0,6.034,6.0376,6.0161,6.0161,307100.0
2009-02-02 11:50:00,16.78,16.8,16.77,16.79,258100.0,6.0161,6.0232,6.0125,6.0197,258100.0
2009-02-02 12:00:00,16.78,16.84,16.78,16.84,735000.0,6.0161,6.0376,6.0161,6.0376,735000.0
2009-02-02 12:10:00,16.84,16.85,16.76,16.77,471800.0,6.0376,6.0412,6.0089,6.0125,471800.0
2009-02-02 12:20:00,16.77,16.81,16.74,16.8,404300.0,6.0125,6.0268,6.0017,6.0232,404300.0
2009-02-02 12:30:00,16.8,16.85,16.8,16.84,604600.0,6.0232,6.0412,6.0232,6.0376,604600.0
2009-02-02 12:40:00,16.85,16.88,16.82,16.86,349000.0,6.0412,6.0519,6.0304,6.0447,349000.0
2009-02-02 12:50:00,16.86,16.9,16.86,16.9,263300.0,6.0447,6.0591,6.0447,6.0591,263300.0
2009-02-02 13:00:00,16.9,16.93,16.88,16.88,438100.0,6.0591,6.0698,6.0519,6.0519,438100.0
2009-02-02 13:10:00,16.88,16.89,16.84,16.86,264900.0,6.0519,6.0555,6.0376,6.0447,264900.0
2009-02-02 13:20:00,16.86,16.87,16.81,16.82,269300.0,6.0447,6.0483,6.0268,6.0304,269300.0
2009-02-02 13:30:00,16.82,16.82,16.77,16.77,172900.0,6.0304,6.0304,6.0125,6.0125,172900.0
2009-02-02 13:40:00,16.77,16.78,16.74,16.74,269000.0,6.0125,6.0161,6.0017,6.0017,269000.0
2009-02-02 13:50:00,16.75,16.75,16.65,16.67,317500.0,6.0053,6.0053,5.9695,5.9766,317500.0
2009-02-02 14:00:00,16.67,16.68,16.63,16.65,392700.0,5.9766,5.9802,5.9623,5.9695,392700.0
2009-02-02 14:10:00,16.66,16.72,16.64,16.72,294200.0,5.973,5.9946,5.9659,5.9946,294200.0
2009-02-02 14:20:00,16.71,16.72,16.64,16.69,325700.0,5.991,5.9946,5.9659,5.9838,325700.0
2009-02-02 14:30:00,16.69,16.7,16.66,16.69,324900.0,5.9838,5.9874,5.973,5.9838,324900.0
2009-02-02 14:40:00,16.69,16.75,16.69,16.7,453900.0,5.9838,6.0053,5.9838,5.9874,453900.0
2009-02-02 14:50:00,16.7,16.72,16.68,16.68,309900.0,5.9874,5.9946,5.9802,5.9802,309900.0
2009-02-02 15:00:00,16.68,16.75,16.65,16.73,739700.0,5.9802,6.0053,5.9695,5.9981,739700.0
2009-02-02 15:10:00,16.74,16.74,16.69,16.74,440300.0,6.0017,6.0017,5.9838,6.0017,440300.0
2009-02-02 15:20:00,16.73,16.75,16.7,16.75,355800.0,5.9981,6.0053,5.9874,6.0053,355800.0
2009-02-02 15:30:00,16.75,16.8,16.72,16.72,536300.0,6.0053,6.0232,5.9946,5.9946,536300.0
2009-02-02 15:40:00,16.72,16.79,16.7,16.7,566500.0,5.9946,6.0197,5.9874,5.9874,566500.0
2009-02-02 15:50:00,16.71,16.76,16.7,16.7,856200.0,5.991,6.0089,5.9874,5.9874,856200.0
2009-02-03 09:30:00,16.76,16.95,16.75,16.87,628700.0,6.0089,6.077,6.0053,6.0483,628700.0
2009-02-03 09:40:00,16.87,16.98,16.86,16.88,759800.0,6.0483,6.0878,6.0447,6.0519,759800.0
2009-02-03 09:50:00,16.88,16.93,16.8,16.9,766200.0,6.0519,6.0698,6.0232,6.0591,766200.0
2009-02-03 10:00:00,16.91,16.95,16.87,16.93,619500.0,6.0627,6.077,6.0483,6.0698,619500.0
2009-02-03 10:10:00,16.93,16.98,16.91,16.91,380500.0,6.0698,6.0878,6.0627,6.0627,380500.0
2009-02-03 10:20:00,16.91,16.96,16.89,16.95,545600.0,6.0627,6.0806,6.0555,6.077,545600.0
2009-02-03 10:30:00,16.94,16.96,16.9,16.94,443000.0,6.0734,6.0806,6.0591,6.0734,443000.0
2009-02-03 10:40:00,16.95,16.99,16.92,16.98,522100.0,6.077,6.0914,6.0663,6.0878,522100.0
2009-02-03 10:50:00,16.98,16.99,16.92,16.95,437200.0,6.0878,6.0914,6.0663,6.077,437200.0
2009-02-03 11:00:00,16.95,16.99,16.94,16.97,485300.0,6.077,6.0914,6.0734,6.0842,485300.0
2009-02-03 11:10:00,16.97,16.98,16.91,16.93,569300.0,6.0842,6.0878,6.0627,6.0698,569300.0
2009-02-03 11:20:00,16.93,16.96,16.92,16.92,397900.0,6.0698,6.0806,6.0663,6.0663,397900.0
2009-02-03 11:30:00,16.93,16.93,16.87,16.88,253800.0,6.0698,6.0698,6.0483,6.0519,253800.0
2009-02-03 11:40:00,16.87,16.91,16.87,16.9,353800.0,6.0483,6.0627,6.0483,6.0591,353800.0
2009-02-03 11:50:00,16.89,16.92,16.88,16.9,335100.0,6.0555,6.0663,6.0519,6.0591,335100.0
2009-02-03 12:00:00,16.89,16.93,16.89,16.92,148000.0,6.0555,6.0698,6.0555,6.0663,148000.0
2009-02-03 12:10:00,16.92,16.92,16.85,16.87,615500.0,6.0663,6.0663,6.0412,6.0483,615500.0
2009-02-03 12:20:00,16.86,16.93,16.86,16.91,840000.0,6.0447,6.0698,6.0447,6.0627,840000.0
2009-02-03 12:30:00,16.91,16.92,16.87,16.88,644200.0,6.0627,6.0663,6.0483,6.0519,644200.0
2009-02-03 12:40:00,16.89,16.89,16.83,16.83,556400.0,6.0555,6.0555,6.034,6.034,556400.0
2009-02-03 12:50:00,16.84,16.92,16.84,16.89,770200.0,6.0376,6.0663,6.0376,6.0555,770200.0
2009-02-03 13:00:00,16.89,16.91,16.86,16.86,427500.0,6.0555,6.0627,6.0447,6.0447,427500.0
2009-02-03 13:10:00,16.86,16.91,16.86,16.9,328200.0,6.0447,6.0627,6.0447,6.0591,328200.0
2009-02-03 13:20:00,16.9,16.9,16.84,16.84,306700.0,6.0591,6.0591,6.0376,6.0376,306700.0
2009-02-03 13:30:00,16.83,16.85,16.81,16.82,485000.0,6.034,6.0412,6.0268,6.0304,485000.0
2009-02-03 13:40:00,16.83,16.85,16.81,16.83,604700.0,6.034,6.0412,6.0268,6.034,604700.0
2009-02-03 13:50:00,16.83,16.83,16.76,16.78,453400.0,6.034,6.034,6.0089,6.0161,453400.0
2009-02-03 14:00:00,16.78,16.81,16.73,16.81,665100.0,6.0161,6.0268,5.9981,6.0268,665100.0
2009-02-03 14:10:00,16.81,16.88,16.79,16.86,577900.0,6.0268,6.0519,6.0197,6.0447,577900.0
2009-02-03 14:20:00,16.87,16.91,16.84,16.85,555000.0,6.0483,6.0627,6.0376,6.0412,555000.0
2009-02-03 14:30:00,16.84,16.9,16.83,16.9,306000.0,6.0376,6.0591,6.034,6.0591,306000.0
2009-02-03 14:40:00,16.89,16.91,16.87,16.9,517300.0,6.0555,6.0627,6.0483,6.0591,517300.0
2009-02-03 14:50:00,16.89,16.94,16.89,16.92,533700.0,6.0555,6.0734,6.0555,6.0663,533700.0
2009-02-03 15:00:00,16.92,16.97,16.89,16.97,518300.0,6.0663,6.0842,6.0555,6.0842,518300.0
2009-02-03 15:10:00,16.97,16.99,16.95,16.97,650200.0,6.0842,6.0914,6.077,6.0842,650200.0
2009-02-03 15:20:00,16.97,17.0,16.95,16.97,643600.0,6.0842,6.0949,6.077,6.0842,643600.0
2009-02-03 15:30:00,16.97,16.98,16.9,16.92,738800.0,6.0842,6.0878,6.0591,6.0663,738800.0
2009-02-03 15:40:00,16.92,16.95,16.91,16.91,789000.0,6.0663,6.077,6.0627,6.0627,789000.0
2009-02-03 15:50:00,16.92,16.99,16.91,16.93,1121000.0,6.0663,6.0914,6.0627,6.0698,1121000.0
2009-02-04 09:30:00,16.94,16.95,16.79,16.83,741200.0,6.0734,6.077,6.0197,6.034,741200.0
2009-02-04 09:40:00,16.83,16.88,16.77,16.86,758500.0,6.034,6.0519,6.0125,6.0447,758500.0
2009-02-04 09:50:00,16.85,16.98,16.85,16.9,603100.0,6.0412,6.0878,6.0412,6.0591,603100.0
2009-02-04 10:00:00,16.9,16.97,16.85,16.91,752500.0,6.0591,6.0842,6.0412,6.0627,752500.0
2009-02-04 10:10:00,16.91,16.92,16.71,16.85,1875000.0,6.0627,6.0663,5.991,6.0412,1875000.0
2009-02-04 10:20:00,16.85,16.94,16.84,16.93,721100.0,6.0412,6.0734,6.0376,6.0698,721100.0
2009-02-04 10:30:00,16.92,16.97,16.88,16.88,834900.0,6.0663,6.0842,6.0519,6.0519,834900.0
2009-02-04 10:40:00,16.88,16.99,16.87,16.97,891500.0,6.0519,6.0914,6.0483,6.0842,891500.0
2009-02-04 10:50:00,16.97,16.98,16.91,16.97,479000.0,6.0842,6.0878,6.0627,6.0842,479000.0
2009-02-04 11:00:00,16.98,17.0,16.97,17.0,633600.0,6.0878,6.0949,6.0842,6.0949,633600.0
2009-02-04 11:10:00,16.99,17.0,16.96,16.96,469500.0,6.0914,6.0949,6.0806,6.0806,469500.0
2009-02-04 11:20:00,16.96,16.98,16.93,16.94,611100.0,6.0806,6.0878,6.0698,6.0734,611100.0
2009-02-04 11:30:00,16.95,16.98,16.93,16.97,339500.0,6.077,6.0878,6.0698,6.0842,339500.0
2009-02-04 11:40:00,16.97,16.99,16.95,16.97,683600.0,6.0842,6.0914,6.077,6.0842,683600.0
2009-02-04 11:50:00,16.97,16.97,16.93,16.93,484200.0,6.0842,6.0842,6.0698,6.0698,484200.0
2009-02-04 12:00:00,16.93,16.95,16.89,16.9,547200.0,6.0698,6.077,6.0555,6.0591,547200.0
2009-02-04 12:10:00,16.91,16.92,16.9,16.9,208100.0,6.0627,6.0663,6.0591,6.0591,208100.0
2009-02-04 12:20:00,16.9,16.91,16.86,16.9,321600.0,6.0591,6.0627,6.0447,6.0591,321600.0
2009-02-04 12:30:00,16.91,16.95,16.86,16.93,386100.0,6.0627,6.077,6.0447,6.0698,386100.0
2009-02-04 12:40:00,16.93,16.97,16.93,16.97,215100.0,6.0698,6.0842,6.0698,6.0842,215100.0
2009-02-04 12:50:00,16.97,16.98,16.93,16.98,490500.0,6.0842,6.0878,6.0698,6.0878,490500.0
2009-02-04 13:00:00,16.98,16.99,16.96,16.98,430500.0,6.0878,6.0914,6.0806,6.0878,430500.0
2009-02-04 13:10:00,16.98,16.99,16.97,16.99,366500.0,6.0878,6.0914,6.0842,6.0914,366500.0
2009-02-04 13:20:00,16.99,17.03,16.98,17.0,582500.0,6.0914,6.1057,6.0878,6.0949,582500.0
2009-02-04 13:30:00,17.01,17.02,16.86,16.88,918200.0,6.0985,6.1021,6.0447,6.0519,918200.0
2009-02-04 13:40:00,16.88,16.89,16.81,16.81,534700.0,6.0519,6.0555,6.0268,6.0268,534700.0
2009-02-04 13:50:00,16.81,16.83,16.76,16.8,734200.0,6.0268,6.034,6.0089,6.0232,734200.0
2009-02-04 14:00:00,16.79,16.8,16.73,16.74,598500.0,6.0197,6.0232,5.9981,6.0017,598500.0
2009-02-04 14:10:00,16.74,16.82,16.73,16.77,385300.0,6.0017,6.0304,5.9981,6.0125,385300.0
2009-02-04 14:20:00,16.76,16.78,16.71,16.76,523200.0,6.0089,6.0161,5.991,6.0089,523200.0
2009-02-04 14:30:00,16.75,16.82,16.74,16.8,392900.0,6.0053,6.0304,6.0017,6.0232,392900.0
2009-02-04 14:40:00,16.81,16.83,16.79,16.82,350000.0,6.0268,6.034,6.0197,6.0304,350000.0
2009-02-04 14:50:00,16.81,16.87,16.77,16.86,576100.0,6.0268,6.0483,6.0125,6.0447,576100.0
2009-02-04 15:00:00,16.86,16.9,16.81,16.89,793200.0,6.0447,6.0591,6.0268,6.0555,793200.0
2009-02-04 15:10:00,16.9,16.9,16.8,16.83,518500.0,6.0591,6.0591,6.0232,6.034,518500.0
2009-02-04 15:20:00,16.82,16.82,16.75,16.77,484300.0,6.0304,6.0304,6.0053,6.0125,484300.0
2009-02-04 15:30:00,16.76,16.78,16.71,16.72,574900.0,6.0089,6.0161,5.991,5.9946,574900.0
2009-02-04 15:40:00,16.71,16.75,16.7,16.71,853400.0,5.991,6.0053,5.9874,5.991,853400.0
2009-02-04 15:50:00,16.71,16.76,16.7,16.74,1031600.0,5.991,6.0089,5.9874,6.0017,1031600.0
2009-02-05 09:30:00,16.76,16.78,16.6,16.7,577100.0,6.0089,6.0161,5.9515,5.9874,577100.0
2009-02-05 09:40:00,16.7,16.75,16.48,16.49,725700.0,5.9874,6.0053,5.9085,5.9121,725700.0
2009-02-05 09:50:00,16.49,16.64,16.47,16.64,475100.0,5.9121,5.9659,5.9049,5.9659,475100.0
2009-02-05 10:00:00,16.63,16.65,16.57,16.64,438200.0,5.9623,5.9695,5.9408,5.9659,438200.0
2009-02-05 10:10:00,16.64,16.7,16.61,16.69,555500.0,5.9659,5.9874,5.9551,5.9838,555500.0
2009-02-05 10:20:00,16.68,16.69,16.63,16.67,532800.0,5.9802,5.9838,5.9623,5.9766,532800.0
2009-02-05 10:30:00,16.66,16.7,16.62,16.63,632800.0,5.973,5.9874,5.9587,5.9623,632800.0
2009-02-05 10:40:00,16.63,16.68,16.57,16.57,564800.0,5.9623,5.9802,5.9408,5.9408,564800.0
2009-02-05 10:50:00,16.57,16.7,16.55,16.7,563500.0,5.9408,5.9874,5.9336,5.9874,563500.0
2009-02-05 11:00:00,16.7,16.72,16.64,16.68,489300.0,5.9874,5.9946,5.9659,5.9802,489300.0
2009-02-05 11:10:00,16.68,16.7,16.64,16.65,372100.0,5.9802,5.9874,5.9659,5.9695,372100.0
2009-02-05 11:20:00,16.64,16.66,16.61,16.63,284100.0,5.9659,5.973,5.9551,5.9623,284100.0
2009-02-05 11:30:00,16.62,16.65,16.6,16.6,275700.0,5.9587,5.9695,5.9515,5.9515,275700.0
2009-02-05 11:40:00,16.6,16.61,16.58,16.59,266100.0,5.9515,5.9551,5.9444,5.9479,266100.0
2009-02-05 11:50:00,16.59,16.61,16.54,16.6,292500.0,5.9479,5.9551,5.93,5.9515,292500.0
2009-02-05 12:00:00,16.6,16.61,16.59,16.6,469900.0,5.9515,5.9551,5.9479,5.9515,469900.0
2009-02-05 12:10:00,16.6,16.61,16.59,16.59,306700.0,5.9515,5.9551,5.9479,5.9479,306700.0
2009-02-05 12:20:00,16.59,16.63,16.59,16.59,254000.0,5.9479,5.9623,5.9479,5.9479,254000.0
2009-02-05 12:30:00,16.6,16.61,16.59,16.6,272700.0,5.9515,5.9551,5.9479,5.9515,272700.0
2009-02-05 12:40:00,16.6,16.6,16.59,16.6,138100.0,5.9515,5.9515,5.9479,5.9515,138100.0
2009-02-05 12:50:00,16.59,16.62,16.54,16.62,458000.0,5.9479,5.9587,5.93,5.9587,458000.0
2009-02-05 13:00:00,16.62,16.65,16.61,16.62,277200.0,5.9587,5.9695,5.9551,5.9587,277200.0
2009-02-05 13:10:00,16.62,16.62,16.58,16.59,227100.0,5.9587,5.9587,5.9444,5.9479,227100.0
2009-02-05 13:20:00,16.59,16.59,16.55,16.55,230500.0,5.9479,5.9479,5.9336,5.9336,230500.0
2009-02-05 13:30:00,16.56,16.57,16.53,16.54,213700.0,5.9372,5.9408,5.9264,5.93,213700.0
2009-02-05 13:40:00,16.53,16.54,16.51,16.53,256400.0,5.9264,5.93,5.9193,5.9264,256400.0
2009-02-05 13:50:00,16.52,16.55,16.5,16.51,178900.0,5.9228,5.9336,5.9157,5.9193,178900.0
2009-02-05 14:00:00,16.51,16.56,16.51,16.55,250500.0,5.9193,5.9372,5.9193,5.9336,250500.0
2009-02-05 14:10:00,16.54,16.56,16.52,16.53,236100.0,5.93,5.9372,5.9228,5.9264,236100.0
2009-02-05 14:20:00,16.54,16.57,16.53,16.53,428700.0,5.93,5.9408,5.9264,5.9264,428700.0
2009-02-05 14:30:00,16.53,16.55,16.49,16.5,762700.0,5.9264,5.9336,5.9121,5.9157,762700.0
2009-02-05 14:40:00,16.51,16.51,16.45,16.45,473500.0,5.9193,5.9193,5.8978,5.8978,473500.0
2009-02-05 14:50:00,16.45,16.46,16.38,16.4,502500.0,5.8978,5.9013,5.8727,5.8798,502500.0
2009-02-05 15:00:00,16.4,16.4,16.32,16.34,1132400.0,5.8798,5.8798,5.8511,5.8583,1132400.0
2009-02-05 15:10:00,16.34,16.4,16.32,16.39,796500.0,5.8583,5.8798,5.8511,5.8762,796500.0
2009-02-05 15:20:00,16.38,16.41,16.34,16.37,1638300.0,5.8727,5.8834,5.8583,5.8691,1638300.0
2009-02-05 15:30:00,16.38,16.47,16.37,16.46,916800.0,5.8727,5.9049,5.8691,5.9013,916800.0
2009-02-05 15:40:00,16.45,16.46,16.41,16.41,1344400.0,5.8978,5.9013,5.8834,5.8834,1344400.0
2009-02-05 15:50:00,16.42,16.48,16.4,16.47,1905400.0,5.887,5.9085,5.8798,5.9049,1905400.0
2009-02-06 09:30:00,16.51,16.58,16.36,16.46,620400.0,5.9193,5.9444,5.8655,5.9013,620400.0
2009-02-06 09:40:00,16.46,16.48,16.41,16.46,468100.0,5.9013,5.9085,5.8834,5.9013,468100.0
2009-02-06 09:50:00,16.46,16.56,16.45,16.55,495400.0,5.9013,5.9372,5.8978,5.9336,495400.0
2009-02-06 10:00:00,16.55,16.58,16.5,16.54,376500.0,5.9336,5.9444,5.9157,5.93,376500.0
2009-02-06 10:10:00,16.55,16.56,16.46,16.47,328000.0,5.9336,5.9372,5.9013,5.9049,328000.0
2009-02-06 10:20:00,16.46,16.53,16.46,16.53,344200.0,5.9013,5.9264,5.9013,5.9264,344200.0
2009-02-06 10:30:00,16.53,16.54,16.51,16.52,213500.0,5.9264,5.93,5.9193,5.9228,213500.0
2009-02-06 10:40:00,16.52,16.53,16.47,16.51,648100.0,5.9228,5.9264,5.9049,5.9193,648100.0
2009-02-06 10:50:00,16.51,16.6,16.5,16.56,626000.0,5.9193,5.9515,5.9157,5.9372,626000.0
2009-02-06 11:00:00,16.57,16.61,16.56,16.6,510100.0,5.9408,5.9551,5.9372,5.9515,510100.0
2009-02-06 11:10:00,16.6,16.65,16.58,16.64,438200.0,5.9515,5.9695,5.9444,5.9659,438200.0
2009-02-06 11:20:00,16.64,16.69,16.63,16.68,421200.0,5.9659,5.9838,5.9623,5.9802,421200.0
2009-02-06 11:30:00,16.68,16.75,16.68,16.74,367900.0,5.9802,6.0053,5.9802,6.0017,367900.0
2009-02-06 11:40:00,16.74,16.74,16.69,16.72,326300.0,6.0017,6.0017,5.9838,5.9946,326300.0
2009-02-06 11:50:00,16.71,16.75,16.71,16.74,216300.0,5.991,6.0053,5.991,6.0017,216300.0
2009-02-06 12:00:00,16.74,16.76,16.71,16.76,376700.0,6.0017,6.0089,5.991,6.0089,376700.0
2009-02-06 12:10:00,16.76,16.78,16.73,16.77,454200.0,6.0089,6.0161,5.9981,6.0125,454200.0
2009-02-06 12:20:00,16.76,16.81,16.76,16.79,563300.0,6.0089,6.0268,6.0089,6.0197,563300.0
2009-02-06 12:30:00,16.79,16.82,16.76,16.8,276600.0,6.0197,6.0304,6.0089,6.0232,276600.0
2009-02-06 12:40:00,16.81,16.82,16.76,16.78,509600.0,6.0268,6.0304,6.0089,6.0161,509600.0
2009-02-06 12:50:00,16.79,16.79,16.75,16.77,361900.0,6.0197,6.0197,6.0053,6.0125,361900.0
2009-02-06 13:00:00,16.78,16.85,16.76,16.83,374100.0,6.0161,6.0412,6.0089,6.034,374100.0
2009-02-06 13:10:00,16.83,16.84,16.8,16.82,319900.0,6.034,6.0376,6.0232,6.0304,319900.0
2009-02-06 13:20:00,16.82,16.85,16.81,16.84,357100.0,6.0304,6.0412,6.0268,6.0376,357100.0
2009-02-06 13:30:00,16.85,16.85,16.84,16.85,204300.0,6.0412,6.0412,6.0376,6.0412,204300.0
2009-02-06 13:40:00,16.84,16.87,16.84,16.86,673100.0,6.0376,6.0483,6.0376,6.0447,673100.0
2009-02-06 13:50:00,16.86,16.88,16.86,16.88,269000.0,6.0447,6.0519,6.0447,6.0519,269000.0
2009-02-06 14:00:00,16.88,16.88,16.85,16.87,483000.0,6.0519,6.0519,6.0412,6.0483,483000.0
2009-02-06 14:10:00,16.87,16.88,16.85,16.87,694000.0,6.0483,6.0519,6.0412,6.0483,694000.0
2009-02-06 14:20:00,16.87,16.9,16.86,16.9,297000.0,6.0483,6.0591,6.0447,6.0591,297000.0
2009-02-06 14:30:00,16.9,16.95,16.9,16.92,730800.0,6.0591,6.077,6.0591,6.0663,730800.0
2009-02-06 14:40:00,16.92,16.93,16.89,16.9,433200.0,6.0663,6.0698,6.0555,6.0591,433200.0
2009-02-06 14:50:00,16.91,16.91,16.87,16.9,418300.0,6.0627,6.0627,6.0483,6.0591,418300.0
2009-02-06 15:00:00,16.89,16.9,16.85,16.89,729200.0,6.0555,6.0591,6.0412,6.0555,729200.0
2009-02-06 15:10:00,16.89,16.94,16.88,16.93,696700.0,6.0555,6.0734,6.0519,6.0698,696700.0
2009-02-06 15:20:00,16.93,16.93,16.88,16.91,646600.0,6.0698,6.0698,6.0519,6.0627,646600.0
2009-02-06 15:30:00,16.91,16.95,16.91,16.92,602700.0,6.0627,6.077,6.0627,6.0663,602700.0
2009-02-06 15:40:00,16.92,16.97,16.92,16.97,701000.0,6.0663,6.0842,6.0663,6.0842,701000.0
2009-02-06 15:50:00,16.97,16.98,16.93,16.96,2063000.0,6.0842,6.0878,6.0698,6.0806,2063000.0
2009-02-09 09:30:00,16.92,16.92,16.71,16.78,895500.0,6.0663,6.0663,5.991,6.0161,895500.0
2009-02-09 09:40:00,16.78,16.88,16.75,16.85,489300.0,6.0161,6.0519,6.0053,6.0412,489300.0
2009-02-09 09:50:00,16.86,16.86,16.77,16.8,306700.0,6.0447,6.0447,6.0125,6.0232,306700.0
2009-02-09 10:00:00,16.81,16.82,16.72,16.76,339800.0,6.0268,6.0304,5.9946,6.0089,339800.0
2009-02-09 10:10:00,16.77,16.77,16.75,16.75,200500.0,6.0125,6.0125,6.0053,6.0053,200500.0
2009-02-09 10:20:00,16.76,16.78,16.74,16.76,236000.0,6.0089,6.0161,6.0017,6.0089,236000.0
2009-02-09 10:30:00,16.76,16.81,16.74,16.81,456600.0,6.0089,6.0268,6.0017,6.0268,456600.0
2009-02-09 10:40:00,16.81,16.86,16.78,16.85,375900.0,6.0268,6.0447,6.0161,6.0412,375900.0
2009-02-09 10:50:00,16.86,16.94,16.85,16.92,287400.0,6.0447,6.0734,6.0412,6.0663,287400.0
2009-02-09 11:00:00,16.9,16.9,16.85,16.86,276300.0,6.0591,6.0591,6.0412,6.0447,276300.0
2009-02-09 11:10:00,16.86,16.88,16.85,16.86,129600.0,6.0447,6.0519,6.0412,6.0447,129600.0
2009-02-09 11:20:00,16.85,16.86,16.84,16.85,166500.0,6.0412,6.0447,6.0376,6.0412,166500.0
2009-02-09 11:30:00,16.84,16.84,16.77,16.77,263000.0,6.0376,6.0376,6.0125,6.0125,263000.0
2009-02-09 11:40:00,16.77,16.79,16.75,16.77,324300.0,6.0125,6.0197,6.0053,6.0125,324300.0
2009-02-09 11:50:00,16.77,16.77,16.76,16.76,112400.0,6.0125,6.0125,6.0089,6.0089,112400.0
2009-02-09 12:00:00,16.76,16.77,16.74,16.76,299900.0,6.0089,6.0125,6.0017,6.0089,299900.0
2009-02-09 12:10:00,16.76,16.77,16.71,16.74,291100.0,6.0089,6.0125,5.991,6.0017,291100.0
2009-02-09 12:20:00,16.74,16.75,16.73,16.75,103700.0,6.0017,6.0053,5.9981,6.0053,103700.0
2009-02-09 12:30:00,16.75,16.79,16.74,16.75,328000.0,6.0053,6.0197,6.0017,6.0053,328000.0
2009-02-09 12:40:00,16.75,16.76,16.72,16.76,302600.0,6.0053,6.0089,5.9946,6.0089,302600.0
2009-02-09 12:50:00,16.76,16.81,16.75,16.81,276800.0,6.0089,6.0268,6.0053,6.0268,276800.0
2009-02-09 13:00:00,16.81,16.85,16.8,16.82,318200.0,6.0268,6.0412,6.0232,6.0304,318200.0
2009-02-09 13:10:00,16.83,16.85,16.8,16.81,221100.0,6.034,6.0412,6.0232,6.0268,221100.0
2009-02-09 13:20:00,16.8,16.81,16.8,16.8,247400.0,6.0232,6.0268,6.0232,6.0232,247400.0
2009-02-09 13:30:00,16.8,16.83,16.78,16.81,650800.0,6.0232,6.034,6.0161,6.0268,650800.0
2009-02-09 13:40:00,16.81,16.83,16.78,16.82,246000.0,6.0268,6.034,6.0161,6.0304,246000.0
2009-02-09 13:50:00,16.82,16.84,16.82,16.84,99000.0,6.0304,6.0376,6.0304,6.0376,99000.0
2009-02-09 14:00:00,16.84,16.84,16.81,16.81,189200.0,6.0376,6.0376,6.0268,6.0268,189200.0
2009-02-09 14:10:00,16.82,16.82,16.77,16.8,244800.0,6.0304,6.0304,6.0125,6.0232,244800.0
2009-02-09 14:20:00,16.8,16.82,16.76,16.78,265900.0,6.0232,6.0304,6.0089,6.0161,265900.0
2009-02-09 14:30:00,16.78,16.82,16.77,16.82,139500.0,6.0161,6.0304,6.0125,6.0304,139500.0
2009-02-09 14:40:00,16.82,16.82,16.76,16.77,147500.0,6.0304,6.0304,6.0089,6.0125,147500.0
2009-02-09 14:50:00,16.77,16.79,16.77,16.78,109700.0,6.0125,6.0197,6.0125,6.0161,109700.0
2009-02-09 15:00:00,16.78,16.78,16.75,16.76,240800.0,6.0161,6.0161,6.0053,6.0089,240800.0
2009-02-09 15:10:00,16.77,16.81,16.75,16.79,271400.0,6.0125,6.0268,6.0053,6.0197,271400.0
2009-02-09 15:20:00,16.8,16.86,16.79,16.83,369400.0,6.0232,6.0447,6.0197,6.034,369400.0
2009-02-09 15:30:00,16.84,16.89,16.83,16.84,268700.0,6.0376,6.0555,6.034,6.0376,268700.0
2009-02-09 15:40:00,16.83,16.86,16.81,16.84,387600.0,6.034,6.0447,6.0268,6.0376,387600.0
2009-02-09 15:50:00,16.84,16.85,16.78,16.8,841600.0,6.0376,6.0412,6.0161,6.0232,841600.0
2009-02-10 09:30:00,16.87,16.9,16.66,16.78,523600.0,6.0483,6.0591,5.973,6.0161,523600.0
2009-02-10 09:40:00,16.78,16.8,16.73,16.8,313900.0,6.0161,6.0232,5.9981,6.0232,313900.0
2009-02-10 09:50:00,16.8,16.8,16.65,16.67,501600.0,6.0232,6.0232,5.9695,5.9766,501600.0
2009-02-10 10:00:00,16.67,16.73,16.66,16.72,422900.0,5.9766,5.9981,5.973,5.9946,422900.0
2009-02-10 10:10:00,16.73,16.8,16.72,16.78,361700.0,5.9981,6.0232,5.9946,6.0161,361700.0
2009-02-10 10:20:00,16.77,16.82,16.76,16.79,441100.0,6.0125,6.0304,6.0089,6.0197,441100.0
2009-02-10 10:30:00,16.8,16.84,16.77,16.78,417100.0,6.0232,6.0376,6.0125,6.0161,417100.0
2009-02-10 10:40:00,16.78,16.79,16.75,16.77,234800.0,6.0161,6.0197,6.0053,6.0125,234800.0
2009-02-10 10:50:00,16.77,16.81,16.76,16.81,377100.0,6.0125,6.0268,6.0089,6.0268,377100.0
2009-02-10 11:00:00,16.81,16.87,16.67,16.75,741300.0,6.0268,6.0483,5.9766,6.0053,741300.0
2009-02-10 11:10:00,16.76,16.77,16.66,16.69,763900.0,6.0089,6.0125,5.973,5.9838,763900.0
2009-02-10 11:20:00,16.69,16.73,16.66,16.69,653400.0,5.9838,5.9981,5.973,5.9838,653400.0
2009-02-10 11:30:00,16.68,16.69,16.59,16.59,1123000.0,5.9802,5.9838,5.9479,5.9479,1123000.0
2009-02-10 11:40:00,16.59,16.61,16.51,16.54,665700.0,5.9479,5.9551,5.9193,5.93,665700.0
2009-02-10 11:50:00,16.53,16.55,16.51,16.54,544300.0,5.9264,5.9336,5.9193,5.93,544300.0
2009-02-10 12:00:00,16.54,16.55,16.5,16.5,278800.0,5.93,5.9336,5.9157,5.9157,278800.0
2009-02-10 12:10:00,16.51,16.55,16.51,16.53,332100.0,5.9193,5.9336,5.9193,5.9264,332100.0
2009-02-10 12:20:00,16.53,16.54,16.47,16.49,290600.0,5.9264,5.93,5.9049,5.9121,290600.0
2009-02-10 12:30:00,16.48,16.52,16.48,16.52,207900.0,5.9085,5.9228,5.9085,5.9228,207900.0
2009-02-10 12:40:00,16.52,16.56,16.51,16.56,256400.0,5.9228,5.9372,5.9193,5.9372,256400.0
2009-02-10 12:50:00,16.56,16.56,16.54,16.55,172300.0,5.9372,5.9372,5.93,5.9336,172300.0
2009-02-10 13:00:00,16.54,16.56,16.47,16.47,236900.0,5.93,5.9372,5.9049,5.9049,236900.0
2009-02-10 13:10:00,16.47,16.5,16.43,16.43,252000.0,5.9049,5.9157,5.8906,5.8906,252000.0
2009-02-10 13:20:00,16.43,16.44,16.35,16.39,467900.0,5.8906,5.8942,5.8619,5.8762,467900.0
2009-02-10 13:30:00,16.38,16.44,16.38,16.44,228600.0,5.8727,5.8942,5.8727,5.8942,228600.0
2009-02-10 13:40:00,16.44,16.47,16.4,16.47,567500.0,5.8942,5.9049,5.8798,5.9049,567500.0
2009-02-10 13:50:00,16.47,16.5,16.46,16.49,337400.0,5.9049,5.9157,5.9013,5.9121,337400.0
2009-02-10 14:00:00,16.49,16.53,16.48,16.52,213500.0,5.9121,5.9264,5.9085,5.9228,213500.0
2009-02-10 14:10:00,16.52,16.52,16.46,16.49,463200.0,5.9228,5.9228,5.9013,5.9121,463200.0
2009-02-10 14:20:00,16.49,16.49,16.46,16.46,413500.0,5.9121,5.9121,5.9013,5.9013,413500.0
2009-02-10 14:30:00,16.47,16.47,16.43,16.46,373300.0,5.9049,5.9049,5.8906,5.9013,373300.0
2009-02-10 14:40:00,16.46,16.49,16.46,16.48,214100.0,5.9013,5.9121,5.9013,5.9085,214100.0
2009-02-10 14:50:00,16.48,16.49,16.44,16.45,331800.0,5.9085,5.9121,5.8942,5.8978,331800.0
2009-02-10 15:00:00,16.46,16.51,16.45,16.49,457300.0,5.9013,5.9193,5.8978,5.9121,457300.0
2009-02-10 15:10:00,16.48,16.49,16.4,16.41,654800.0,5.9085,5.9121,5.8798,5.8834,654800.0
2009-02-10 15:20:00,16.41,16.44,16.38,16.42,552200.0,5.8834,5.8942,5.8727,5.887,552200.0
2009-02-10 15:30:00,16.43,16.47,16.4,16.44,713600.0,5.8906,5.9049,5.8798,5.8942,713600.0
2009-02-10 15:40:00,16.43,16.49,16.39,16.47,860000.0,5.8906,5.9121,5.8762,5.9049,860000.0
2009-02-10 15:50:00,16.46,16.52,16.45,16.46,1597900.0,5.9013,5.9228,5.8978,5.9013,1597900.0
2009-02-11 09:30:00,16.55,16.63,16.5,16.55,508700.0,5.9336,5.9623,5.9157,5.9336,508700.0
2009-02-11 09:40:00,16.55,16.58,16.5,16.57,349200.0,5.9336,5.9444,5.9157,5.9408,349200.0
2009-02-11 09:50:00,16.57,16.57,16.5,16.53,456700.0,5.9408,5.9408,5.9157,5.9264,456700.0
2009-02-11 10:00:00,16.52,16.56,16.51,16.53,308500.0,5.9228,5.9372,5.9193,5.9264,308500.0
2009-02-11 10:10:00,16.53,16.57,16.52,16.55,514900.0,5.9264,5.9408,5.9228,5.9336,514900.0
2009-02-11 10:20:00,16.55,16.58,16.54,16.58,245100.0,5.9336,5.9444,5.93,5.9444,245100.0
2009-02-11 10:30:00,16.58,16.61,16.55,16.58,724600.0,5.9444,5.9551,5.9336,5.9444,724600.0
2009-02-11 10:40:00,16.59,16.59,16.57,16.59,255400.0,5.9479,5.9479,5.9408,5.9479,255400.0
2009-02-11 10:50:00,16.59,16.6,16.58,16.6,426100.0,5.9479,5.9515,5.9444,5.9515,426100.0
2009-02-11 11:00:00,16.6,16.66,16.59,16.6,433100.0,5.9515,5.973,5.9479,5.9515,433100.0
2009-02-11 11:10:00,16.6,16.73,16.6,16.69,711900.0,5.9515,5.9981,5.9515,5.9838,711900.0
2009-02-11 11:20:00,16.7,16.7,16.66,16.68,360300.0,5.9874,5.9874,5.973,5.9802,360300.0
2009-02-11 11:30:00,16.68,16.7,16.63,16.63,236300.0,5.9802,5.9874,5.9623,5.9623,236300.0
2009-02-11 11:40:00,16.64,16.7,16.62,16.65,330000.0,5.9659,5.9874,5.9587,5.9695,330000.0
2009-02-11 11:50:00,16.65,16.73,16.64,16.7,287200.0,5.9695,5.9981,5.9659,5.9874,287200.0
2009-02-11 12:00:00,16.7,16.7,16.67,16.67,103400.0,5.9874,5.9874,5.9766,5.9766,103400.0
2009-02-11 12:10:00,16.68,16.68,16.65,16.67,90800.0,5.9802,5.9802,5.9695,5.9766,90800.0
2009-02-11 12:20:00,16.66,16.67,16.65,16.65,109100.0,5.973,5.9766,5.9695,5.9695,109100.0
2009-02-11 12:30:00,16.65,16.66,16.62,16.63,133400.0,5.9695,5.973,5.9587,5.9623,133400.0
2009-02-11 12:40:00,16.63,16.64,16.61,16.61,174200.0,5.9623,5.9659,5.9551,5.9551,174200.0
2009-02-11 12:50:00,16.62,16.62,16.59,16.6,113200.0,5.9587,5.9587,5.9479,5.9515,113200.0
2009-02-11 13:00:00,16.6,16.6,16.55,16.55,152900.0,5.9515,5.9515,5.9336,5.9336,152900.0
2009-02-11 13:10:00,16.55,16.56,16.55,16.55,85800.0,5.9336,5.9372,5.9336,5.9336,85800.0
2009-02-11 13:20:00,16.55,16.58,16.55,16.56,171100.0,5.9336,5.9444,5.9336,5.9372,171100.0
2009-02-11 13:30:00,16.57,16.57,16.53,16.56,182000.0,5.9408,5.9408,5.9264,5.9372,182000.0
2009-02-11 13:40:00,16.56,16.57,16.55,16.56,121400.0,5.9372,5.9408,5.9336,5.9372,121400.0
2009-02-11 13:50:00,16.55,16.56,16.53,16.54,225900.0,5.9336,5.9372,5.9264,5.93,225900.0
2009-02-11 14:00:00,16.53,16.54,16.51,16.53,200200.0,5.9264,5.93,5.9193,5.9264,200200.0
2009-02-11 14:10:00,16.53,16.54,16.46,16.47,382000.0,5.9264,5.93,5.9013,5.9049,382000.0
2009-02-11 14:20:00,16.47,16.51,16.46,16.48,317700.0,5.9049,5.9193,5.9013,5.9085,317700.0
2009-02-11 14:30:00,16.49,16.54,16.47,16.52,339500.0,5.9121,5.93,5.9049,5.9228,339500.0
2009-02-11 14:40:00,16.53,16.55,16.51,16.53,288500.0,5.9264,5.9336,5.9193,5.9264,288500.0
2009-02-11 14:50:00,16.54,16.6,16.52,16.56,811700.0,5.93,5.9515,5.9228,5.9372,811700.0
2009-02-11 15:00:00,16.56,16.57,16.52,16.56,449700.0,5.9372,5.9408,5.9228,5.9372,449700.0
2009-02-11 15:10:00,16.55,16.61,16.55,16.57,259200.0,5.9336,5.9551,5.9336,5.9408,259200.0
2009-02-11 15:20:00,16.57,16.59,16.55,16.58,171000.0,5.9408,5.9479,5.9336,5.9444,171000.0
2009-02-11 15:30:00,16.58,16.6,16.43,16.46,907000.0,5.9444,5.9515,5.8906,5.9013,907000.0
2009-02-11 15:40:00,16.46,16.49,16.42,16.46,697800.0,5.9013,5.9121,5.887,5.9013,697800.0
2009-02-11 15:50:00,16.47,16.48,16.46,16.47,1165000.0,5.9049,5.9085,5.9013,5.9049,1165000.0
2009-02-12 09:30:00,16.47,16.58,16.3,16.41,855800.0,5.9049,5.9444,5.844,5.8834,855800.0
2009-02-12 09:40:00,16.4,16.49,16.4,16.46,434000.0,5.8798,5.9121,5.8798,5.9013,434000.0
2009-02-12 09:50:00,16.46,16.52,16.45,16.5,436100.0,5.9013,5.9228,5.8978,5.9157,436100.0
2009-02-12 10:00:00,16.5,16.51,16.44,16.47,376200.0,5.9157,5.9193,5.8942,5.9049,376200.0
2009-02-12 10:10:00,16.47,16.47,16.41,16.42,283600.0,5.9049,5.9049,5.8834,5.887,283600.0
2009-02-12 10:20:00,16.42,16.45,16.38,16.45,599800.0,5.887,5.8978,5.8727,5.8978,599800.0
2009-02-12 10:30:00,16.45,16.45,16.39,16.44,292500.0,5.8978,5.8978,5.8762,5.8942,292500.0
2009-02-12 10:40:00,16.45,16.51,16.39,16.44,432500.0,5.8978,5.9193,5.8762,5.8942,432500.0
2009-02-12 10:50:00,16.45,16.5,16.42,16.48,424200.0,5.8978,5.9157,5.887,5.9085,424200.0
2009-02-12 11:00:00,16.48,16.48,16.4,16.46,314500.0,5.9085,5.9085,5.8798,5.9013,314500.0
2009-02-12 11:10:00,16.46,16.47,16.37,16.38,354400.0,5.9013,5.9049,5.8691,5.8727,354400.0
2009-02-12 11:20:00,16.37,16.47,16.35,16.44,264600.0,5.8691,5.9049,5.8619,5.8942,264600.0
2009-02-12 11:30:00,16.44,16.48,16.43,16.45,144100.0,5.8942,5.9085,5.8906,5.8978,144100.0
2009-02-12 11:40:00,16.45,16.5,16.44,16.48,403800.0,5.8978,5.9157,5.8942,5.9085,403800.0
2009-02-12 11:50:00,16.47,16.49,16.4,16.4,424600.0,5.9049,5.9121,5.8798,5.8798,424600.0
2009-02-12 12:00:00,16.4,16.44,16.36,16.4,582600.0,5.8798,5.8942,5.8655,5.8798,582600.0
2009-02-12 12:10:00,16.41,16.44,16.38,16.43,152100.0,5.8834,5.8942,5.8727,5.8906,152100.0
2009-02-12 12:20:00,16.43,16.45,16.42,16.44,149500.0,5.8906,5.8978,5.887,5.8942,149500.0
2009-02-12 12:30:00,16.44,16.47,16.43,16.47,147400.0,5.8942,5.9049,5.8906,5.9049,147400.0
2009-02-12 12:40:00,16.47,16.47,16.44,16.44,89900.0,5.9049,5.9049,5.8942,5.8942,89900.0
2009-02-12 12:50:00,16.44,16.45,16.42,16.42,96100.0,5.8942,5.8978,5.887,5.887,96100.0
2009-02-12 13:00:00,16.42,16.43,16.38,16.4,229300.0,5.887,5.8906,5.8727,5.8798,229300.0
2009-02-12 13:10:00,16.4,16.43,16.38,16.39,285600.0,5.8798,5.8906,5.8727,5.8762,285600.0
2009-02-12 13:20:00,16.4,16.43,16.38,16.39,203200.0,5.8798,5.8906,5.8727,5.8762,203200.0
2009-02-12 13:30:00,16.4,16.4,16.34,16.35,407400.0,5.8798,5.8798,5.8583,5.8619,407400.0
2009-02-12 13:40:00,16.35,16.37,16.29,16.29,792900.0,5.8619,5.8691,5.8404,5.8404,792900.0
2009-02-12 13:50:00,16.3,16.32,16.25,16.3,676100.0,5.844,5.8511,5.826,5.844,676100.0
2009-02-12 14:00:00,16.3,16.31,16.25,16.28,307800.0,5.844,5.8476,5.826,5.8368,307800.0
2009-02-12 14:10:00,16.28,16.32,16.26,16.26,449000.0,5.8368,5.8511,5.8296,5.8296,449000.0
2009-02-12 14:20:00,16.26,16.28,16.19,16.23,788300.0,5.8296,5.8368,5.8045,5.8189,788300.0
2009-02-12 14:30:00,16.23,16.27,16.18,16.21,567400.0,5.8189,5.8332,5.801,5.8117,567400.0
2009-02-12 14:40:00,16.2,16.22,16.18,16.22,307000.0,5.8081,5.8153,5.801,5.8153,307000.0
2009-02-12 14:50:00,16.21,16.22,16.18,16.19,356400.0,5.8117,5.8153,5.801,5.8045,356400.0
2009-02-12 15:00:00,16.19,16.24,16.17,16.23,394200.0,5.8045,5.8225,5.7974,5.8189,394200.0
2009-02-12 15:10:00,16.24,16.29,16.22,16.26,442500.0,5.8225,5.8404,5.8153,5.8296,442500.0
2009-02-12 15:20:00,16.25,16.45,16.22,16.44,1406700.0,5.826,5.8978,5.8153,5.8942,1406700.0
2009-02-12 15:30:00,16.44,16.47,16.37,16.43,717400.0,5.8942,5.9049,5.8691,5.8906,717400.0
2009-02-12 15:40:00,16.42,16.57,16.42,16.48,795300.0,5.887,5.9408,5.887,5.9085,795300.0
2009-02-12 15:50:00,16.49,16.57,16.45,16.54,2015300.0,5.9121,5.9408,5.8978,5.93,2015300.0
2009-02-13 09:30:00,16.35,16.39,16.05,16.05,1352400.0,5.8619,5.8762,5.7543,5.7543,1352400.0
2009-02-13 09:40:00,16.05,16.06,15.92,15.95,1491200.0,5.7543,5.7579,5.7077,5.7185,1491200.0
2009-02-13 09:50:00,15.95,15.99,15.9,15.96,1012700.0,5.7185,5.7328,5.7006,5.7221,1012700.0
2009-02-13 10:00:00,15.95,15.97,15.9,15.91,498900.0,5.7185,5.7257,5.7006,5.7041,498900.0
2009-02-13 10:10:00,15.92,15.97,15.91,15.96,889000.0,5.7077,5.7257,5.7041,5.7221,889000.0
2009-02-13 10:20:00,15.96,16.02,15.95,16.0,873500.0,5.7221,5.7436,5.7185,5.7364,873500.0
2009-02-13 10:30:00,16.0,16.06,16.0,16.05,480600.0,5.7364,5.7579,5.7364,5.7543,480600.0
2009-02-13 10:40:00,16.05,16.05,16.01,16.03,514000.0,5.7543,5.7543,5.74,5.7472,514000.0
2009-02-13 10:50:00,16.03,16.05,16.0,16.0,483000.0,5.7472,5.7543,5.7364,5.7364,483000.0
2009-02-13 11:00:00,16.01,16.02,15.95,16.0,590500.0,5.74,5.7436,5.7185,5.7364,590500.0
2009-02-13 11:10:00,16.0,16.02,15.98,15.98,226700.0,5.7364,5.7436,5.7292,5.7292,226700.0
2009-02-13 11:20:00,15.98,15.99,15.92,15.94,452900.0,5.7292,5.7328,5.7077,5.7149,452900.0
2009-02-13 11:30:00,15.94,15.98,15.92,15.98,471500.0,5.7149,5.7292,5.7077,5.7292,471500.0
2009-02-13 11:40:00,15.98,15.99,15.96,15.99,645200.0,5.7292,5.7328,5.7221,5.7328,645200.0
2009-02-13 11:50:00,15.98,16.0,15.97,15.97,440400.0,5.7292,5.7364,5.7257,5.7257,440400.0
2009-02-13 12:00:00,15.97,15.99,15.91,15.92,585800.0,5.7257,5.7328,5.7041,5.7077,585800.0
2009-02-13 12:10:00,15.91,15.92,15.87,15.9,457000.0,5.7041,5.7077,5.6898,5.7006,457000.0
2009-02-13 12:20:00,15.89,15.9,15.84,15.89,555200.0,5.697,5.7006,5.6791,5.697,555200.0
2009-02-13 12:30:00,15.89,15.9,15.86,15.86,272200.0,5.697,5.7006,5.6862,5.6862,272200.0
2009-02-13 12:40:00,15.86,15.91,15.86,15.89,409100.0,5.6862,5.7041,5.6862,5.697,409100.0
2009-02-13 12:50:00,15.9,15.91,15.84,15.87,305400.0,5.7006,5.7041,5.6791,5.6898,305400.0
2009-02-13 13:00:00,15.86,15.91,15.85,15.9,324200.0,5.6862,5.7041,5.6826,5.7006,324200.0
2009-02-13 13:10:00,15.91,15.92,15.87,15.88,388600.0,5.7041,5.7077,5.6898,5.6934,388600.0
2009-02-13 13:20:00,15.89,15.94,15.87,15.94,159500.0,5.697,5.7149,5.6898,5.7149,159500.0
2009-02-13 13:30:00,15.93,15.95,15.86,15.89,426100.0,5.7113,5.7185,5.6862,5.697,426100.0
2009-02-13 13:40:00,15.89,15.96,15.88,15.96,600700.0,5.697,5.7221,5.6934,5.7221,600700.0
2009-02-13 13:50:00,15.96,15.99,15.92,15.94,339400.0,5.7221,5.7328,5.7077,5.7149,339400.0
2009-02-13 14:00:00,15.93,15.96,15.91,15.96,297900.0,5.7113,5.7221,5.7041,5.7221,297900.0
2009-02-13 14:10:00,15.96,15.99,15.95,15.98,277700.0,5.7221,5.7328,5.7185,5.7292,277700.0
2009-02-13 14:20:00,15.98,16.0,15.98,16.0,179600.0,5.7292,5.7364,5.7292,5.7364,179600.0
2009-02-13 14:30:00,16.0,16.0,15.93,15.98,402500.0,5.7364,5.7364,5.7113,5.7292,402500.0
2009-02-13 14:40:00,15.97,15.98,15.94,15.95,324100.0,5.7257,5.7292,5.7149,5.7185,324100.0
2009-02-13 14:50:00,15.94,15.97,15.93,15.93,409800.0,5.7149,5.7257,5.7113,5.7113,409800.0
2009-02-13 15:00:00,15.94,15.96,15.89,15.9,415100.0,5.7149,5.7221,5.697,5.7006,415100.0
2009-02-13 15:10:00,15.9,15.91,15.86,15.87,382200.0,5.7006,5.7041,5.6862,5.6898,382200.0
2009-02-13 15:20:00,15.87,15.91,15.87,15.9,603500.0,5.6898,5.7041,5.6898,5.7006,603500.0
2009-02-13 15:30:00,15.9,15.96,15.89,15.95,643500.0,5.7006,5.7221,5.697,5.7185,643500.0
2009-02-13 15:40:00,15.94,16.01,15.94,15.99,935600.0,5.7149,5.74,5.7149,5.7328,935600.0
2009-02-13 15:50:00,15.99,16.0,15.9,15.92,1509700.0,5.7328,5.7364,5.7006,5.7077,1509700.0
2009-02-17 09:30:00,15.65,15.75,15.5,15.52,1325200.0,5.6109,5.6468,5.5572,5.5643,1325200.0
2009-02-17 09:40:00,15.52,15.6,15.51,15.52,1119300.0,5.5643,5.593,5.5607,5.5643,1119300.0
2009-02-17 09:50:00,15.51,15.59,15.5,15.56,737300.0,5.5607,5.5894,5.5572,5.5787,737300.0
2009-02-17 10:00:00,15.57,15.58,15.52,15.54,679700.0,5.5822,5.5858,5.5643,5.5715,679700.0
2009-02-17 10:10:00,15.54,15.55,15.5,15.52,434700.0,5.5715,5.5751,5.5572,5.5643,434700.0
2009-02-17 10:20:00,15.52,15.55,15.5,15.5,667100.0,5.5643,5.5751,5.5572,5.5572,667100.0
2009-02-17 10:30:00,15.51,15.53,15.45,15.45,919800.0,5.5607,5.5679,5.5392,5.5392,919800.0
2009-02-17 10:40:00,15.45,15.53,15.45,15.5,670400.0,5.5392,5.5679,5.5392,5.5572,670400.0
2009-02-17 10:50:00,15.51,15.53,15.49,15.51,433100.0,5.5607,5.5679,5.5536,5.5607,433100.0
2009-02-17 11:00:00,15.51,15.53,15.45,15.48,639900.0,5.5607,5.5679,5.5392,5.55,639900.0
2009-02-17 11:10:00,15.48,15.52,15.45,15.49,752500.0,5.55,5.5643,5.5392,5.5536,752500.0
2009-02-17 11:20:00,15.49,15.5,15.46,15.47,511300.0,5.5536,5.5572,5.5428,5.5464,511300.0
2009-02-17 11:30:00,15.47,15.47,15.43,15.45,310500.0,5.5464,5.5464,5.5321,5.5392,310500.0
2009-02-17 11:40:00,15.46,15.48,15.45,15.45,249900.0,5.5428,5.55,5.5392,5.5392,249900.0
2009-02-17 11:50:00,15.46,15.46,15.42,15.42,340500.0,5.5428,5.5428,5.5285,5.5285,340500.0
2009-02-17 12:00:00,15.43,15.46,15.42,15.44,213900.0,5.5321,5.5428,5.5285,5.5356,213900.0
2009-02-17 12:10:00,15.45,15.48,15.44,15.46,165700.0,5.5392,5.55,5.5356,5.5428,165700.0
2009-02-17 12:20:00,15.47,15.48,15.44,15.47,386000.0,5.5464,5.55,5.5356,5.5464,386000.0
2009-02-17 12:30:00,15.47,15.5,15.46,15.49,188700.0,5.5464,5.5572,5.5428,5.5536,188700.0
2009-02-17 12:40:00,15.5,15.52,15.46,15.47,484700.0,5.5572,5.5643,5.5428,5.5464,484700.0
2009-02-17 12:50:00,15.46,15.51,15.46,15.51,202000.0,5.5428,5.5607,5.5428,5.5607,202000.0
2009-02-17 13:00:00,15.51,15.52,15.47,15.48,392100.0,5.5607,5.5643,5.5464,5.55,392100.0
2009-02-17 13:10:00,15.47,15.52,15.47,15.5,245200.0,5.5464,5.5643,5.5464,5.5572,245200.0
2009-02-17 13:20:00,15.49,15.51,15.47,15.49,442100.0,5.5536,5.5607,5.5464,5.5536,442100.0
2009-02-17 13:30:00,15.5,15.55,15.48,15.54,299100.0,5.5572,5.5751,5.55,5.5715,299100.0
2009-02-17 13:40:00,15.55,15.62,15.54,15.58,379700.0,5.5751,5.6002,5.5715,5.5858,379700.0
2009-02-17 13:50:00,15.59,15.59,15.55,15.57,270500.0,5.5894,5.5894,5.5751,5.5822,270500.0
2009-02-17 14:00:00,15.57,15.61,15.56,15.61,354900.0,5.5822,5.5966,5.5787,5.5966,354900.0
2009-02-17 14:10:00,15.61,15.63,15.59,15.6,363500.0,5.5966,5.6038,5.5894,5.593,363500.0
2009-02-17 14:20:00,15.6,15.63,15.56,15.57,366000.0,5.593,5.6038,5.5787,5.5822,366000.0
2009-02-17 14:30:00,15.58,15.69,15.56,15.64,417700.0,5.5858,5.6253,5.5787,5.6073,417700.0
2009-02-17 14:40:00,15.64,15.65,15.6,15.61,304400.0,5.6073,5.6109,5.593,5.5966,304400.0
2009-02-17 14:50:00,15.61,15.64,15.59,15.63,258700.0,5.5966,5.6073,5.5894,5.6038,258700.0
2009-02-17 15:00:00,15.64,15.66,15.59,15.65,349100.0,5.6073,5.6145,5.5894,5.6109,349100.0
2009-02-17 15:10:00,15.66,15.7,15.62,15.64,439700.0,5.6145,5.6289,5.6002,5.6073,439700.0
2009-02-17 15:20:00,15.64,15.67,15.6,15.62,432000.0,5.6073,5.6181,5.593,5.6002,432000.0
2009-02-17 15:30:00,15.62,15.76,15.61,15.71,876000.0,5.6002,5.6504,5.5966,5.6324,876000.0
2009-02-17 15:40:00,15.71,15.73,15.63,15.63,864500.0,5.6324,5.6396,5.6038,5.6038,864500.0
2009-02-17 15:50:00,15.63,15.65,15.58,15.58,1152500.0,5.6038,5.6109,5.5858,5.5858,1152500.0
2009-02-18 09:30:00,15.63,15.69,15.52,15.53,561000.0,5.6038,5.6253,5.5643,5.5679,561000.0
2009-02-18 09:40:00,15.53,15.6,15.52,15.58,456800.0,5.5679,5.593,5.5643,5.5858,456800.0
2009-02-18 09:50:00,15.59,15.66,15.55,15.65,622900.0,5.5894,5.6145,5.5751,5.6109,622900.0
2009-02-18 10:00:00,15.65,15.75,15.65,15.65,809500.0,5.6109,5.6468,5.6109,5.6109,809500.0
2009-02-18 10:10:00,15.65,15.66,15.55,15.57,930100.0,5.6109,5.6145,5.5751,5.5822,930100.0
2009-02-18 10:20:00,15.57,15.63,15.53,15.55,372600.0,5.5822,5.6038,5.5679,5.5751,372600.0
2009-02-18 10:30:00,15.55,15.62,15.55,15.62,367600.0,5.5751,5.6002,5.5751,5.6002,367600.0
2009-02-18 10:40:00,15.62,15.67,15.59,15.63,507600.0,5.6002,5.6181,5.5894,5.6038,507600.0
2009-02-18 10:50:00,15.64,15.64,15.59,15.64,481900.0,5.6073,5.6073,5.5894,5.6073,481900.0
2009-02-18 11:00:00,15.63,15.64,15.59,15.61,257000.0,5.6038,5.6073,5.5894,5.5966,257000.0
2009-02-18 11:10:00,15.61,15.63,15.58,15.6,565500.0,5.5966,5.6038,5.5858,5.593,565500.0
2009-02-18 11:20:00,15.6,15.67,15.6,15.65,1083700.0,5.593,5.6181,5.593,5.6109,1083700.0
2009-02-18 11:30:00,15.64,15.73,15.63,15.71,554200.0,5.6073,5.6396,5.6038,5.6324,554200.0
2009-02-18 11:40:00,15.71,15.75,15.66,15.67,719500.0,5.6324,5.6468,5.6145,5.6181,719500.0
2009-02-18 11:50:00,15.67,15.67,15.63,15.64,342200.0,5.6181,5.6181,5.6038,5.6073,342200.0
2009-02-18 12:00:00,15.63,15.68,15.62,15.68,380800.0,5.6038,5.6217,5.6002,5.6217,380800.0
2009-02-18 12:10:00,15.68,15.71,15.67,15.69,288200.0,5.6217,5.6324,5.6181,5.6253,288200.0
2009-02-18 12:20:00,15.7,15.7,15.67,15.67,114700.0,5.6289,5.6289,5.6181,5.6181,114700.0
2009-02-18 12:30:00,15.67,15.68,15.61,15.61,237000.0,5.6181,5.6217,5.5966,5.5966,237000.0
2009-02-18 12:40:00,15.61,15.63,15.6,15.61,305700.0,5.5966,5.6038,5.593,5.5966,305700.0
2009-02-18 12:50:00,15.6,15.63,15.59,15.61,326500.0,5.593,5.6038,5.5894,5.5966,326500.0
2009-02-18 13:00:00,15.6,15.61,15.57,15.57,335400.0,5.593,5.5966,5.5822,5.5822,335400.0
2009-02-18 13:10:00,15.58,15.58,15.54,15.54,265100.0,5.5858,5.5858,5.5715,5.5715,265100.0
2009-02-18 13:20:00,15.56,15.56,15.51,15.52,462900.0,5.5787,5.5787,5.5607,5.5643,462900.0
2009-02-18 13:30:00,15.52,15.54,15.49,15.49,367700.0,5.5643,5.5715,5.5536,5.5536,367700.0
2009-02-18 13:40:00,15.49,15.51,15.49,15.51,275000.0,5.5536,5.5607,5.5536,5.5607,275000.0
2009-02-18 13:50:00,15.51,15.53,15.5,15.52,158500.0,5.5607,5.5679,5.5572,5.5643,158500.0
2009-02-18 14:00:00,15.52,15.56,15.49,15.56,650900.0,5.5643,5.5787,5.5536,5.5787,650900.0
2009-02-18 14:10:00,15.56,15.56,15.47,15.49,348700.0,5.5787,5.5787,5.5464,5.5536,348700.0
2009-02-18 14:20:00,15.49,15.52,15.49,15.51,230500.0,5.5536,5.5643,5.5536,5.5607,230500.0
2009-02-18 14:30:00,15.52,15.54,15.49,15.49,332200.0,5.5643,5.5715,5.5536,5.5536,332200.0
2009-02-18 14:40:00,15.49,15.5,15.47,15.5,373100.0,5.5536,5.5572,5.5464,5.5572,373100.0
2009-02-18 14:50:00,15.5,15.57,15.48,15.56,482400.0,5.5572,5.5822,5.55,5.5787,482400.0
2009-02-18 15:00:00,15.56,15.57,15.52,15.52,405400.0,5.5787,5.5822,5.5643,5.5643,405400.0
2009-02-18 15:10:00,15.52,15.56,15.5,15.5,504900.0,5.5643,5.5787,5.5572,5.5572,504900.0
2009-02-18 15:20:00,15.5,15.52,15.45,15.45,729300.0,5.5572,5.5643,5.5392,5.5392,729300.0
2009-02-18 15:30:00,15.46,15.51,15.41,15.51,923800.0,5.5428,5.5607,5.5249,5.5607,923800.0
2009-02-18 15:40:00,15.51,15.57,15.5,15.51,616500.0,5.5607,5.5822,5.5572,5.5607,616500.0
2009-02-18 15:50:00,15.51,15.55,15.51,15.54,945400.0,5.5607,5.5751,5.5607,5.5715,945400.0
2009-02-19 09:30:00,15.07,15.68,15.07,15.51,573800.0,5.403,5.6217,5.403,5.5607,573800.0
2009-02-19 09:40:00,15.51,15.65,15.5,15.64,373900.0,5.5607,5.6109,5.5572,5.6073,373900.0
2009-02-19 09:50:00,15.64,15.77,15.63,15.72,383600.0,5.6073,5.654,5.6038,5.636,383600.0
2009-02-19 10:00:00,15.72,15.77,15.65,15.74,438100.0,5.636,5.654,5.6109,5.6432,438100.0
2009-02-19 10:10:00,15.75,15.82,15.73,15.8,501600.0,5.6468,5.6719,5.6396,5.6647,501600.0
2009-02-19 10:20:00,15.79,15.83,15.79,15.8,285000.0,5.6611,5.6755,5.6611,5.6647,285000.0
2009-02-19 10:30:00,15.8,15.83,15.78,15.81,704100.0,5.6647,5.6755,5.6575,5.6683,704100.0
2009-02-19 10:40:00,15.81,15.85,15.8,15.81,224000.0,5.6683,5.6826,5.6647,5.6683,224000.0
2009-02-19 10:50:00,15.82,15.84,15.74,15.76,518500.0,5.6719,5.6791,5.6432,5.6504,518500.0
2009-02-19 11:00:00,15.76,15.84,15.72,15.83,779300.0,5.6504,5.6791,5.636,5.6755,779300.0
2009-02-19 11:10:00,15.82,15.84,15.75,15.76,353600.0,5.6719,5.6791,5.6468,5.6504,353600.0
2009-02-19 11:20:00,15.76,15.76,15.69,15.71,474700.0,5.6504,5.6504,5.6253,5.6324,474700.0
2009-02-19 11:30:00,15.72,15.74,15.68,15.7,467700.0,5.636,5.6432,5.6217,5.6289,467700.0
2009-02-19 11:40:00,15.71,15.71,15.62,15.63,327900.0,5.6324,5.6324,5.6002,5.6038,327900.0
2009-02-19 11:50:00,15.62,15.66,15.53,15.57,539000.0,5.6002,5.6145,5.5679,5.5822,539000.0
2009-02-19 12:00:00,15.58,15.59,15.52,15.59,513000.0,5.5858,5.5894,5.5643,5.5894,513000.0
2009-02-19 12:10:00,15.58,15.59,15.49,15.52,389600.0,5.5858,5.5894,5.5536,5.5643,389600.0
2009-02-19 12:20:00,15.53,15.56,15.49,15.5,311400.0,5.5679,5.5787,5.5536,5.5572,311400.0
2009-02-19 12:30:00,15.49,15.56,15.49,15.55,188700.0,5.5536,5.5787,5.5536,5.5751,188700.0
2009-02-19 12:40:00,15.56,15.62,15.55,15.61,183200.0,5.5787,5.6002,5.5751,5.5966,183200.0
2009-02-19 12:50:00,15.62,15.65,15.61,15.63,343700.0,5.6002,5.6109,5.5966,5.6038,343700.0
2009-02-19 13:00:00,15.63,15.67,15.62,15.66,599200.0,5.6038,5.6181,5.6002,5.6145,599200.0
2009-02-19 13:10:00,15.66,15.73,15.66,15.72,248500.0,5.6145,5.6396,5.6145,5.636,248500.0
2009-02-19 13:20:00,15.73,15.76,15.72,15.75,450100.0,5.6396,5.6504,5.636,5.6468,450100.0
2009-02-19 13:30:00,15.76,15.76,15.65,15.69,311900.0,5.6504,5.6504,5.6109,5.6253,311900.0
2009-02-19 13:40:00,15.69,15.7,15.66,15.69,303700.0,5.6253,5.6289,5.6145,5.6253,303700.0
2009-02-19 13:50:00,15.69,15.73,15.68,15.72,263700.0,5.6253,5.6396,5.6217,5.636,263700.0
2009-02-19 14:00:00,15.73,15.73,15.71,15.72,174700.0,5.6396,5.6396,5.6324,5.636,174700.0
2009-02-19 14:10:00,15.73,15.73,15.7,15.71,353300.0,5.6396,5.6396,5.6289,5.6324,353300.0
2009-02-19 14:20:00,15.71,15.73,15.69,15.71,285000.0,5.6324,5.6396,5.6253,5.6324,285000.0
2009-02-19 14:30:00,15.71,15.74,15.68,15.74,169900.0,5.6324,5.6432,5.6217,5.6432,169900.0
2009-02-19 14:40:00,15.74,15.74,15.68,15.7,233200.0,5.6432,5.6432,5.6217,5.6289,233200.0
2009-02-19 14:50:00,15.7,15.73,15.69,15.7,237500.0,5.6289,5.6396,5.6253,5.6289,237500.0
2009-02-19 15:00:00,15.7,15.74,15.7,15.71,291400.0,5.6289,5.6432,5.6289,5.6324,291400.0
2009-02-19 15:10:00,15.7,15.71,15.62,15.63,410300.0,5.6289,5.6324,5.6002,5.6038,410300.0
2009-02-19 15:20:00,15.63,15.74,15.63,15.74,512700.0,5.6038,5.6432,5.6038,5.6432,512700.0
2009-02-19 15:30:00,15.74,15.76,15.69,15.72,426200.0,5.6432,5.6504,5.6253,5.636,426200.0
2009-02-19 15:40:00,15.72,15.8,15.71,15.77,652400.0,5.636,5.6647,5.6324,5.654,652400.0
2009-02-19 15:50:00,15.78,15.78,15.7,15.71,749400.0,5.6575,5.6575,5.6289,5.6324,749400.0
2009-02-20 09:30:00,14.89,15.5,14.89,15.38,1804900.0,5.3385,5.5572,5.3385,5.5141,1804900.0
2009-02-20 09:40:00,15.38,15.49,15.37,15.48,376200.0,5.5141,5.5536,5.5105,5.55,376200.0
2009-02-20 09:50:00,15.49,15.5,15.4,15.5,492900.0,5.5536,5.5572,5.5213,5.5572,492900.0
2009-02-20 10:00:00,15.49,15.54,15.44,15.52,434900.0,5.5536,5.5715,5.5356,5.5643,434900.0
2009-02-20 10:10:00,15.52,15.54,15.46,15.52,236800.0,5.5643,5.5715,5.5428,5.5643,236800.0
2009-02-20 10:20:00,15.52,15.6,15.52,15.6,441400.0,5.5643,5.593,5.5643,5.593,441400.0
2009-02-20 10:30:00,15.6,15.6,15.57,15.57,214000.0,5.593,5.593,5.5822,5.5822,214000.0
2009-02-20 10:40:00,15.57,15.61,15.55,15.56,252400.0,5.5822,5.5966,5.5751,5.5787,252400.0
2009-02-20 10:50:00,15.56,15.58,15.51,15.54,253200.0,5.5787,5.5858,5.5607,5.5715,253200.0
2009-02-20 11:00:00,15.54,15.57,15.47,15.47,208400.0,5.5715,5.5822,5.5464,5.5464,208400.0
2009-02-20 11:10:00,15.48,15.48,15.42,15.44,307000.0,5.55,5.55,5.5285,5.5356,307000.0
2009-02-20 11:20:00,15.45,15.45,15.4,15.41,205100.0,5.5392,5.5392,5.5213,5.5249,205100.0
2009-02-20 11:30:00,15.42,15.42,15.35,15.41,316300.0,5.5285,5.5285,5.5034,5.5249,316300.0
2009-02-20 11:40:00,15.41,15.42,15.38,15.41,205300.0,5.5249,5.5285,5.5141,5.5249,205300.0
2009-02-20 11:50:00,15.41,15.42,15.38,15.38,217100.0,5.5249,5.5285,5.5141,5.5141,217100.0
2009-02-20 12:00:00,15.39,15.43,15.38,15.43,188100.0,5.5177,5.5321,5.5141,5.5321,188100.0
2009-02-20 12:10:00,15.43,15.46,15.43,15.45,353100.0,5.5321,5.5428,5.5321,5.5392,353100.0
2009-02-20 12:20:00,15.46,15.47,15.45,15.47,119300.0,5.5428,5.5464,5.5392,5.5464,119300.0
2009-02-20 12:30:00,15.47,15.49,15.44,15.47,360500.0,5.5464,5.5536,5.5356,5.5464,360500.0
2009-02-20 12:40:00,15.46,15.47,15.29,15.29,582100.0,5.5428,5.5464,5.4819,5.4819,582100.0
2009-02-20 12:50:00,15.3,15.3,15.25,15.28,645400.0,5.4854,5.4854,5.4675,5.4783,645400.0
2009-02-20 13:00:00,15.28,15.29,15.24,15.24,259600.0,5.4783,5.4819,5.4639,5.4639,259600.0
2009-02-20 13:10:00,15.25,15.25,15.2,15.24,243900.0,5.4675,5.4675,5.4496,5.4639,243900.0
2009-02-20 13:20:00,15.24,15.3,15.24,15.27,296800.0,5.4639,5.4854,5.4639,5.4747,296800.0
2009-02-20 13:30:00,15.27,15.3,15.25,15.27,339800.0,5.4747,5.4854,5.4675,5.4747,339800.0
2009-02-20 13:40:00,15.27,15.35,15.26,15.32,385900.0,5.4747,5.5034,5.4711,5.4926,385900.0
2009-02-20 13:50:00,15.32,15.35,15.3,15.34,357100.0,5.4926,5.5034,5.4854,5.4998,357100.0
2009-02-20 14:00:00,15.34,15.36,15.27,15.31,372600.0,5.4998,5.507,5.4747,5.489,372600.0
2009-02-20 14:10:00,15.32,15.41,15.28,15.37,417500.0,5.4926,5.5249,5.4783,5.5105,417500.0
2009-02-20 14:20:00,15.36,15.47,15.35,15.36,426000.0,5.507,5.5464,5.5034,5.507,426000.0
2009-02-20 14:30:00,15.36,15.47,15.35,15.44,758900.0,5.507,5.5464,5.5034,5.5356,758900.0
2009-02-20 14:40:00,15.44,15.49,15.39,15.48,625900.0,5.5356,5.5536,5.5177,5.55,625900.0
2009-02-20 14:50:00,15.48,15.56,15.46,15.49,638200.0,5.55,5.5787,5.5428,5.5536,638200.0
2009-02-20 15:00:00,15.48,15.49,15.41,15.46,491900.0,5.55,5.5536,5.5249,5.5428,491900.0
2009-02-20 15:10:00,15.46,15.52,15.42,15.47,425900.0,5.5428,5.5643,5.5285,5.5464,425900.0
2009-02-20 15:20:00,15.46,15.48,15.4,15.4,289000.0,5.5428,5.55,5.5213,5.5213,289000.0
2009-02-20 15:30:00,15.4,15.45,15.36,15.44,446100.0,5.5213,5.5392,5.507,5.5356,446100.0
2009-02-20 15:40:00,15.44,15.46,15.35,15.39,774900.0,5.5356,5.5428,5.5034,5.5177,774900.0
2009-02-20 15:50:00,15.39,15.49,15.38,15.47,1132400.0,5.5177,5.5536,5.5141,5.5464,1132400.0
2009-02-23 09:30:00,14.83,15.59,14.83,15.46,558800.0,5.3169,5.5894,5.3169,5.5428,558800.0
2009-02-23 09:40:00,15.45,15.49,15.35,15.37,362500.0,5.5392,5.5536,5.5034,5.5105,362500.0
2009-02-23 09:50:00,15.37,15.41,15.31,15.35,421300.0,5.5105,5.5249,5.489,5.5034,421300.0
2009-02-23 10:00:00,15.35,15.4,15.34,15.4,193500.0,5.5034,5.5213,5.4998,5.5213,193500.0
2009-02-23 10:10:00,15.39,15.4,15.37,15.38,229600.0,5.5177,5.5213,5.5105,5.5141,229600.0
2009-02-23 10:20:00,15.38,15.44,15.38,15.4,181000.0,5.5141,5.5356,5.5141,5.5213,181000.0
2009-02-23 10:30:00,15.39,15.4,15.35,15.35,259600.0,5.5177,5.5213,5.5034,5.5034,259600.0
2009-02-23 10:40:00,15.36,15.37,15.31,15.33,199600.0,5.507,5.5105,5.489,5.4962,199600.0
2009-02-23 10:50:00,15.33,15.36,15.23,15.24,235300.0,5.4962,5.507,5.4604,5.4639,235300.0
2009-02-23 11:00:00,15.25,15.32,15.24,15.26,305700.0,5.4675,5.4926,5.4639,5.4711,305700.0
2009-02-23 11:10:00,15.26,15.28,15.21,15.24,277200.0,5.4711,5.4783,5.4532,5.4639,277200.0
2009-02-23 11:20:00,15.24,15.25,15.21,15.23,228200.0,5.4639,5.4675,5.4532,5.4604,228200.0
2009-02-23 11:30:00,15.23,15.25,15.18,15.21,346200.0,5.4604,5.4675,5.4424,5.4532,346200.0
2009-02-23 11:40:00,15.2,15.21,15.17,15.19,173300.0,5.4496,5.4532,5.4388,5.446,173300.0
2009-02-23 11:50:00,15.19,15.24,15.17,15.17,310300.0,5.446,5.4639,5.4388,5.4388,310300.0
2009-02-23 12:00:00,15.18,15.21,15.17,15.18,206800.0,5.4424,5.4532,5.4388,5.4424,206800.0
2009-02-23 12:10:00,15.18,15.21,15.15,15.15,321000.0,5.4424,5.4532,5.4317,5.4317,321000.0
2009-02-23 12:20:00,15.15,15.2,15.15,15.16,267600.0,5.4317,5.4496,5.4317,5.4353,267600.0
2009-02-23 12:30:00,15.16,15.2,15.15,15.2,535200.0,5.4353,5.4496,5.4317,5.4496,535200.0
2009-02-23 12:40:00,15.19,15.22,15.17,15.17,459200.0,5.446,5.4568,5.4388,5.4388,459200.0
2009-02-23 12:50:00,15.18,15.2,15.11,15.11,383400.0,5.4424,5.4496,5.4173,5.4173,383400.0
2009-02-23 13:00:00,15.11,15.13,15.07,15.12,441400.0,5.4173,5.4245,5.403,5.4209,441400.0
2009-02-23 13:10:00,15.12,15.18,15.12,15.17,381100.0,5.4209,5.4424,5.4209,5.4388,381100.0
2009-02-23 13:20:00,15.18,15.18,15.13,15.13,444800.0,5.4424,5.4424,5.4245,5.4245,444800.0
2009-02-23 13:30:00,15.13,15.17,15.12,15.17,298900.0,5.4245,5.4388,5.4209,5.4388,298900.0
2009-02-23 13:40:00,15.17,15.19,15.11,15.11,498500.0,5.4388,5.446,5.4173,5.4173,498500.0
2009-02-23 13:50:00,15.11,15.15,15.09,15.11,413700.0,5.4173,5.4317,5.4102,5.4173,413700.0
2009-02-23 14:00:00,15.1,15.12,15.07,15.1,616000.0,5.4137,5.4209,5.403,5.4137,616000.0
2009-02-23 14:10:00,15.09,15.15,15.09,15.12,482700.0,5.4102,5.4317,5.4102,5.4209,482700.0
2009-02-23 14:20:00,15.13,15.16,15.09,15.13,416400.0,5.4245,5.4353,5.4102,5.4245,416400.0
2009-02-23 14:30:00,15.13,15.16,15.1,15.11,260700.0,5.4245,5.4353,5.4137,5.4173,260700.0
2009-02-23 14:40:00,15.12,15.12,15.04,15.06,273000.0,5.4209,5.4209,5.3922,5.3994,273000.0
2009-02-23 14:50:00,15.05,15.06,15.02,15.03,494200.0,5.3958,5.3994,5.3851,5.3886,494200.0
2009-02-23 15:00:00,15.02,15.05,15.02,15.04,335200.0,5.3851,5.3958,5.3851,5.3922,335200.0
2009-02-23 15:10:00,15.03,15.07,15.01,15.03,500900.0,5.3886,5.403,5.3815,5.3886,500900.0
2009-02-23 15:20:00,15.04,15.04,15.0,15.01,744400.0,5.3922,5.3922,5.3779,5.3815,744400.0
2009-02-23 15:30:00,15.02,15.07,15.0,15.06,837900.0,5.3851,5.403,5.3779,5.3994,837900.0
2009-02-23 15:40:00,15.07,15.11,15.04,15.05,1104000.0,5.403,5.4173,5.3922,5.3958,1104000.0
2009-02-23 15:50:00,15.05,15.09,15.02,15.04,1248400.0,5.3958,5.4102,5.3851,5.3922,1248400.0
2009-02-24 09:30:00,15.13,15.21,15.0,15.17,823400.0,5.4245,5.4532,5.3779,5.4388,823400.0
2009-02-24 09:40:00,15.17,15.24,15.05,15.08,578900.0,5.4388,5.4639,5.3958,5.4066,578900.0
2009-02-24 09:50:00,15.08,15.11,15.01,15.02,470200.0,5.4066,5.4173,5.3815,5.3851,470200.0
2009-02-24 10:00:00,15.02,15.03,15.0,15.02,446000.0,5.3851,5.3886,5.3779,5.3851,446000.0
2009-02-24 10:10:00,15.02,15.05,15.01,15.05,303100.0,5.3851,5.3958,5.3815,5.3958,303100.0
2009-02-24 10:20:00,15.04,15.12,15.04,15.12,984500.0,5.3922,5.4209,5.3922,5.4209,984500.0
2009-02-24 10:30:00,15.11,15.24,15.1,15.2,753200.0,5.4173,5.4639,5.4137,5.4496,753200.0
2009-02-24 10:40:00,15.21,15.33,15.2,15.33,420700.0,5.4532,5.4962,5.4496,5.4962,420700.0
2009-02-24 10:50:00,15.32,15.33,15.2,15.2,312100.0,5.4926,5.4962,5.4496,5.4496,312100.0
2009-02-24 11:00:00,15.21,15.23,15.14,15.16,649500.0,5.4532,5.4604,5.4281,5.4353,649500.0
2009-02-24 11:10:00,15.15,15.19,15.14,15.15,373500.0,5.4317,5.446,5.4281,5.4317,373500.0
2009-02-24 11:20:00,15.15,15.18,15.13,15.17,314000.0,5.4317,5.4424,5.4245,5.4388,314000.0
2009-02-24 11:30:00,15.18,15.19,15.13,15.18,584700.0,5.4424,5.446,5.4245,5.4424,584700.0
2009-02-24 11:40:00,15.18,15.21,15.18,15.2,380500.0,5.4424,5.4532,5.4424,5.4496,380500.0
2009-02-24 11:50:00,15.19,15.2,15.16,15.2,562500.0,5.446,5.4496,5.4353,5.4496,562500.0
2009-02-24 12:00:00,15.2,15.22,15.18,15.2,1289600.0,5.4496,5.4568,5.4424,5.4496,1289600.0
2009-02-24 12:10:00,15.2,15.21,15.17,15.18,593900.0,5.4496,5.4532,5.4388,5.4424,593900.0
2009-02-24 12:20:00,15.18,15.2,15.17,15.18,365700.0,5.4424,5.4496,5.4388,5.4424,365700.0
2009-02-24 12:30:00,15.18,15.2,15.16,15.18,269600.0,5.4424,5.4496,5.4353,5.4424,269600.0
2009-02-24 12:40:00,15.18,15.21,15.18,15.19,283200.0,5.4424,5.4532,5.4424,5.446,283200.0
2009-02-24 12:50:00,15.19,15.2,15.18,15.2,195500.0,5.446,5.4496,5.4424,5.4496,195500.0
2009-02-24 13:00:00,15.2,15.22,15.19,15.22,283600.0,5.4496,5.4568,5.446,5.4568,283600.0
2009-02-24 13:10:00,15.22,15.22,15.15,15.15,200400.0,5.4568,5.4568,5.4317,5.4317,200400.0
2009-02-24 13:20:00,15.15,15.27,15.15,15.26,393000.0,5.4317,5.4747,5.4317,5.4711,393000.0
2009-02-24 13:30:00,15.26,15.29,15.25,15.26,212500.0,5.4711,5.4819,5.4675,5.4711,212500.0
2009-02-24 13:40:00,15.26,15.27,15.22,15.23,182700.0,5.4711,5.4747,5.4568,5.4604,182700.0
2009-02-24 13:50:00,15.23,15.29,15.23,15.28,230500.0,5.4604,5.4819,5.4604,5.4783,230500.0
2009-02-24 14:00:00,15.28,15.3,15.25,15.26,393300.0,5.4783,5.4854,5.4675,5.4711,393300.0
2009-02-24 14:10:00,15.27,15.33,15.26,15.32,272300.0,5.4747,5.4962,5.4711,5.4926,272300.0
2009-02-24 14:20:00,15.31,15.34,15.31,15.33,243500.0,5.489,5.4998,5.489,5.4962,243500.0
2009-02-24 14:30:00,15.32,15.33,15.3,15.31,195000.0,5.4926,5.4962,5.4854,5.489,195000.0
2009-02-24 14:40:00,15.31,15.32,15.29,15.29,166800.0,5.489,5.4926,5.4819,5.4819,166800.0
2009-02-24 14:50:00,15.3,15.32,15.28,15.31,250700.0,5.4854,5.4926,5.4783,5.489,250700.0
2009-02-24 15:00:00,15.31,15.39,15.31,15.38,681200.0,5.489,5.5177,5.489,5.5141,681200.0
2009-02-24 15:10:00,15.39,15.44,15.38,15.42,609500.0,5.5177,5.5356,5.5141,5.5285,609500.0
2009-02-24 15:20:00,15.42,15.42,15.35,15.35,457500.0,5.5285,5.5285,5.5034,5.5034,457500.0
2009-02-24 15:30:00,15.35,15.37,15.31,15.32,565900.0,5.5034,5.5105,5.489,5.4926,565900.0
2009-02-24 15:40:00,15.32,15.36,15.3,15.36,908300.0,5.4926,5.507,5.4854,5.507,908300.0
2009-02-24 15:50:00,15.35,15.39,15.34,15.36,1164600.0,5.5034,5.5177,5.4998,5.507,1164600.0
2009-02-25 09:30:00,15.35,15.4,15.15,15.39,722200.0,5.5034,5.5213,5.4317,5.5177,722200.0
2009-02-25 09:40:00,15.39,15.5,15.35,15.37,549700.0,5.5177,5.5572,5.5034,5.5105,549700.0
2009-02-25 09:50:00,15.38,15.51,15.38,15.5,422300.0,5.5141,5.5607,5.5141,5.5572,422300.0
2009-02-25 10:00:00,15.5,15.5,15.43,15.44,561800.0,5.5572,5.5572,5.5321,5.5356,561800.0
2009-02-25 10:10:00,15.44,15.49,15.42,15.48,474800.0,5.5356,5.5536,5.5285,5.55,474800.0
2009-02-25 10:20:00,15.48,15.55,15.47,15.54,494500.0,5.55,5.5751,5.5464,5.5715,494500.0
2009-02-25 10:30:00,15.55,15.55,15.43,15.48,720000.0,5.5751,5.5751,5.5321,5.55,720000.0
2009-02-25 10:40:00,15.49,15.51,15.39,15.44,765500.0,5.5536,5.5607,5.5177,5.5356,765500.0
2009-02-25 10:50:00,15.43,15.44,15.39,15.4,367700.0,5.5321,5.5356,5.5177,5.5213,367700.0
2009-02-25 11:00:00,15.4,15.51,15.4,15.51,444300.0,5.5213,5.5607,5.5213,5.5607,444300.0
2009-02-25 11:10:00,15.5,15.51,15.47,15.48,375400.0,5.5572,5.5607,5.5464,5.55,375400.0
2009-02-25 11:20:00,15.49,15.62,15.48,15.6,1076000.0,5.5536,5.6002,5.55,5.593,1076000.0
2009-02-25 11:30:00,15.6,15.61,15.57,15.57,287600.0,5.593,5.5966,5.5822,5.5822,287600.0
2009-02-25 11:40:00,15.57,15.6,15.53,15.56,645100.0,5.5822,5.593,5.5679,5.5787,645100.0
2009-02-25 11:50:00,15.56,15.61,15.53,15.53,457500.0,5.5787,5.5966,5.5679,5.5679,457500.0
2009-02-25 12:00:00,15.54,15.56,15.52,15.53,215800.0,5.5715,5.5787,5.5643,5.5679,215800.0
2009-02-25 12:10:00,15.53,15.54,15.49,15.49,178300.0,5.5679,5.5715,5.5536,5.5536,178300.0
2009-02-25 12:20:00,15.5,15.5,15.45,15.46,100900.0,5.5572,5.5572,5.5392,5.5428,100900.0
2009-02-25 12:30:00,15.46,15.47,15.42,15.45,279900.0,5.5428,5.5464,5.5285,5.5392,279900.0
2009-02-25 12:40:00,15.44,15.46,15.42,15.44,323400.0,5.5356,5.5428,5.5285,5.5356,323400.0
2009-02-25 12:50:00,15.43,15.44,15.39,15.44,404000.0,5.5321,5.5356,5.5177,5.5356,404000.0
2009-02-25 13:00:00,15.43,15.49,15.43,15.47,323400.0,5.5321,5.5536,5.5321,5.5464,323400.0
2009-02-25 13:10:00,15.47,15.48,15.43,15.47,302400.0,5.5464,5.55,5.5321,5.5464,302400.0
2009-02-25 13:20:00,15.47,15.49,15.43,15.46,218800.0,5.5464,5.5536,5.5321,5.5428,218800.0
2009-02-25 13:30:00,15.47,15.51,15.45,15.5,174600.0,5.5464,5.5607,5.5392,5.5572,174600.0
2009-02-25 13:40:00,15.5,15.52,15.45,15.49,475200.0,5.5572,5.5643,5.5392,5.5536,475200.0
2009-02-25 13:50:00,15.49,15.56,15.45,15.56,265200.0,5.5536,5.5787,5.5392,5.5787,265200.0
2009-02-25 14:00:00,15.56,15.57,15.41,15.41,582400.0,5.5787,5.5822,5.5249,5.5249,582400.0
2009-02-25 14:10:00,15.41,15.46,15.35,15.35,726600.0,5.5249,5.5428,5.5034,5.5034,726600.0
2009-02-25 14:20:00,15.35,15.4,15.3,15.39,603500.0,5.5034,5.5213,5.4854,5.5177,603500.0
2009-02-25 14:30:00,15.39,15.4,15.37,15.37,158500.0,5.5177,5.5213,5.5105,5.5105,158500.0
2009-02-25 14:40:00,15.38,15.45,15.37,15.44,188200.0,5.5141,5.5392,5.5105,5.5356,188200.0
2009-02-25 14:50:00,15.43,15.48,15.43,15.46,237500.0,5.5321,5.55,5.5321,5.5428,237500.0
2009-02-25 15:00:00,15.45,15.54,15.44,15.51,326800.0,5.5392,5.5715,5.5356,5.5607,326800.0
2009-02-25 15:10:00,15.5,15.61,15.48,15.58,372600.0,5.5572,5.5966,5.55,5.5858,372600.0
2009-02-25 15:20:00,15.58,15.59,15.56,15.56,426200.0,5.5858,5.5894,5.5787,5.5787,426200.0
2009-02-25 15:30:00,15.56,15.57,15.49,15.5,492400.0,5.5787,5.5822,5.5536,5.5572,492400.0
2009-02-25 15:40:00,15.5,15.51,15.46,15.46,488100.0,5.5572,5.5607,5.5428,5.5428,488100.0
2009-02-25 15:50:00,15.47,15.49,15.38,15.41,1042700.0,5.5464,5.5536,5.5141,5.5249,1042700.0
2009-02-26 09:30:00,15.58,15.75,15.52,15.52,563700.0,5.5858,5.6468,5.5643,5.5643,563700.0
2009-02-26 09:40:00,15.52,15.56,15.42,15.48,292700.0,5.5643,5.5787,5.5285,5.55,292700.0
2009-02-26 09:50:00,15.47,15.58,15.47,15.57,253400.0,5.5464,5.5858,5.5464,5.5822,253400.0
2009-02-26 10:00:00,15.57,15.65,15.54,15.54,275900.0,5.5822,5.6109,5.5715,5.5715,275900.0
2009-02-26 10:10:00,15.55,15.55,15.48,15.51,215400.0,5.5751,5.5751,5.55,5.5607,215400.0
2009-02-26 10:20:00,15.5,15.62,15.5,15.54,335800.0,5.5572,5.6002,5.5572,5.5715,335800.0
2009-02-26 10:30:00,15.54,15.55,15.5,15.52,290500.0,5.5715,5.5751,5.5572,5.5643,290500.0
2009-02-26 10:40:00,15.52,15.53,15.48,15.49,357800.0,5.5643,5.5679,5.55,5.5536,357800.0
2009-02-26 10:50:00,15.49,15.56,15.46,15.56,372900.0,5.5536,5.5787,5.5428,5.5787,372900.0
2009-02-26 11:00:00,15.56,15.57,15.45,15.45,390200.0,5.5787,5.5822,5.5392,5.5392,390200.0
2009-02-26 11:10:00,15.45,15.48,15.43,15.47,219700.0,5.5392,5.55,5.5321,5.5464,219700.0
2009-02-26 11:20:00,15.48,15.55,15.47,15.52,272500.0,5.55,5.5751,5.5464,5.5643,272500.0
2009-02-26 11:30:00,15.52,15.52,15.5,15.51,105600.0,5.5643,5.5643,5.5572,5.5607,105600.0
2009-02-26 11:40:00,15.51,15.52,15.46,15.5,423900.0,5.5607,5.5643,5.5428,5.5572,423900.0
2009-02-26 11:50:00,15.51,15.51,15.45,15.45,192900.0,5.5607,5.5607,5.5392,5.5392,192900.0
2009-02-26 12:00:00,15.45,15.49,15.45,15.48,325700.0,5.5392,5.5536,5.5392,5.55,325700.0
2009-02-26 12:10:00,15.48,15.48,15.42,15.44,98000.0,5.55,5.55,5.5285,5.5356,98000.0
2009-02-26 12:20:00,15.44,15.44,15.36,15.37,236100.0,5.5356,5.5356,5.507,5.5105,236100.0
2009-02-26 12:30:00,15.38,15.38,15.34,15.35,156300.0,5.5141,5.5141,5.4998,5.5034,156300.0
2009-02-26 12:40:00,15.35,15.35,15.3,15.3,351800.0,5.5034,5.5034,5.4854,5.4854,351800.0
2009-02-26 12:50:00,15.31,15.34,15.27,15.31,322100.0,5.489,5.4998,5.4747,5.489,322100.0
2009-02-26 13:00:00,15.31,15.32,15.27,15.27,169400.0,5.489,5.4926,5.4747,5.4747,169400.0
2009-02-26 13:10:00,15.28,15.3,15.25,15.26,316700.0,5.4783,5.4854,5.4675,5.4711,316700.0
2009-02-26 13:20:00,15.27,15.31,15.24,15.3,331600.0,5.4747,5.489,5.4639,5.4854,331600.0
2009-02-26 13:30:00,15.31,15.36,15.3,15.32,416400.0,5.489,5.507,5.4854,5.4926,416400.0
2009-02-26 13:40:00,15.31,15.37,15.31,15.33,230700.0,5.489,5.5105,5.489,5.4962,230700.0
2009-02-26 13:50:00,15.33,15.35,15.33,15.34,147100.0,5.4962,5.5034,5.4962,5.4998,147100.0
2009-02-26 14:00:00,15.33,15.34,15.28,15.3,259100.0,5.4962,5.4998,5.4783,5.4854,259100.0
2009-02-26 14:10:00,15.3,15.34,15.3,15.33,162100.0,5.4854,5.4998,5.4854,5.4962,162100.0
2009-02-26 14:20:00,15.33,15.36,15.32,15.35,280100.0,5.4962,5.507,5.4926,5.5034,280100.0
2009-02-26 14:30:00,15.34,15.35,15.3,15.3,313600.0,5.4998,5.5034,5.4854,5.4854,313600.0
2009-02-26 14:40:00,15.3,15.31,15.27,15.28,157800.0,5.4854,5.489,5.4747,5.4783,157800.0
2009-02-26 14:50:00,15.29,15.29,15.18,15.19,336400.0,5.4819,5.4819,5.4424,5.446,336400.0
2009-02-26 15:00:00,15.19,15.2,15.15,15.18,380400.0,5.446,5.4496,5.4317,5.4424,380400.0
2009-02-26 15:10:00,15.19,15.19,15.14,15.15,453600.0,5.446,5.446,5.4281,5.4317,453600.0
2009-02-26 15:20:00,15.15,15.15,15.11,15.14,504500.0,5.4317,5.4317,5.4173,5.4281,504500.0
2009-02-26 15:30:00,15.13,15.2,15.12,15.18,400400.0,5.4245,5.4496,5.4209,5.4424,400400.0
2009-02-26 15:40:00,15.18,15.22,15.18,15.2,546300.0,5.4424,5.4568,5.4424,5.4496,546300.0
2009-02-26 15:50:00,15.2,15.2,15.12,15.12,886700.0,5.4496,5.4496,5.4209,5.4209,886700.0
2009-02-27 09:30:00,15.0,15.09,14.91,14.93,1158700.0,5.3779,5.4102,5.3456,5.3528,1158700.0
2009-02-27 09:40:00,14.93,14.99,14.93,14.95,545900.0,5.3528,5.3743,5.3528,5.36,545900.0
2009-02-27 09:50:00,14.95,14.96,14.9,14.95,601500.0,5.36,5.3635,5.342,5.36,601500.0
2009-02-27 10:00:00,14.94,15.0,14.94,14.98,773100.0,5.3564,5.3779,5.3564,5.3707,773100.0
2009-02-27 10:10:00,14.98,14.99,14.94,14.97,597300.0,5.3707,5.3743,5.3564,5.3671,597300.0
2009-02-27 10:20:00,14.97,14.99,14.94,14.94,761700.0,5.3671,5.3743,5.3564,5.3564,761700.0
2009-02-27 10:30:00,14.94,15.0,14.93,15.0,380700.0,5.3564,5.3779,5.3528,5.3779,380700.0
2009-02-27 10:40:00,14.99,15.08,14.98,15.07,582500.0,5.3743,5.4066,5.3707,5.403,582500.0
2009-02-27 10:50:00,15.06,15.14,15.06,15.13,588200.0,5.3994,5.4281,5.3994,5.4245,588200.0
2009-02-27 11:00:00,15.13,15.17,15.04,15.05,453400.0,5.4245,5.4388,5.3922,5.3958,453400.0
2009-02-27 11:10:00,15.04,15.05,14.98,14.99,342400.0,5.3922,5.3958,5.3707,5.3743,342400.0
2009-02-27 11:20:00,14.99,15.12,14.97,15.12,343600.0,5.3743,5.4209,5.3671,5.4209,343600.0
2009-02-27 11:30:00,15.12,15.12,15.1,15.1,308000.0,5.4209,5.4209,5.4137,5.4137,308000.0
2009-02-27 11:40:00,15.11,15.25,15.1,15.24,756400.0,5.4173,5.4675,5.4137,5.4639,756400.0
2009-02-27 11:50:00,15.24,15.28,15.18,15.28,484500.0,5.4639,5.4783,5.4424,5.4783,484500.0
2009-02-27 12:00:00,15.28,15.32,15.27,15.31,415300.0,5.4783,5.4926,5.4747,5.489,415300.0
2009-02-27 12:10:00,15.3,15.41,15.3,15.34,609200.0,5.4854,5.5249,5.4854,5.4998,609200.0
2009-02-27 12:20:00,15.34,15.44,15.33,15.41,694200.0,5.4998,5.5356,5.4962,5.5249,694200.0
2009-02-27 12:30:00,15.41,15.43,15.37,15.39,445800.0,5.5249,5.5321,5.5105,5.5177,445800.0
2009-02-27 12:40:00,15.39,15.4,15.37,15.38,332400.0,5.5177,5.5213,5.5105,5.5141,332400.0
2009-02-27 12:50:00,15.38,15.4,15.36,15.39,344700.0,5.5141,5.5213,5.507,5.5177,344700.0
2009-02-27 13:00:00,15.4,15.48,15.39,15.47,451400.0,5.5213,5.55,5.5177,5.5464,451400.0
2009-02-27 13:10:00,15.47,15.48,15.39,15.42,506700.0,5.5464,5.55,5.5177,5.5285,506700.0
2009-02-27 13:20:00,15.42,15.46,15.41,15.45,297500.0,5.5285,5.5428,5.5249,5.5392,297500.0
2009-02-27 13:30:00,15.45,15.5,15.36,15.42,973700.0,5.5392,5.5572,5.507,5.5285,973700.0
2009-02-27 13:40:00,15.42,15.51,15.41,15.5,563700.0,5.5285,5.5607,5.5249,5.5572,563700.0
2009-02-27 13:50:00,15.51,15.55,15.46,15.54,735400.0,5.5607,5.5751,5.5428,5.5715,735400.0
2009-02-27 14:00:00,15.55,15.58,15.51,15.51,412400.0,5.5751,5.5858,5.5607,5.5607,412400.0
2009-02-27 14:10:00,15.51,15.56,15.49,15.54,396900.0,5.5607,5.5787,5.5536,5.5715,396900.0
2009-02-27 14:20:00,15.54,15.55,15.48,15.48,493800.0,5.5715,5.5751,5.55,5.55,493800.0
2009-02-27 14:30:00,15.49,15.52,15.48,15.49,410200.0,5.5536,5.5643,5.55,5.5536,410200.0
2009-02-27 14:40:00,15.49,15.56,15.47,15.56,558600.0,5.5536,5.5787,5.5464,5.5787,558600.0
2009-02-27 14:50:00,15.56,15.59,15.55,15.58,485400.0,5.5787,5.5894,5.5751,5.5858,485400.0
2009-02-27 15:00:00,15.58,15.58,15.49,15.51,621700.0,5.5858,5.5858,5.5536,5.5607,621700.0
2009-02-27 15:10:00,15.51,15.55,15.45,15.48,1092700.0,5.5607,5.5751,5.5392,5.55,1092700.0
2009-02-27 15:20:00,15.47,15.54,15.44,15.49,1051700.0,5.5464,5.5715,5.5356,5.5536,1051700.0
2009-02-27 15:30:00,15.49,15.55,15.45,15.48,1368400.0,5.5536,5.5751,5.5392,5.55,1368400.0
2009-02-27 15:40:00,15.47,15.55,15.47,15.53,944900.0,5.5464,5.5751,5.5464,5.5679,944900.0
2009-02-27 15:50:00,15.53,15.54,15.43,15.44,1955600.0,5.5679,5.5715,5.5321,5.5356,1955600.0
2009-03-02 09:30:00,15.24,15.3,15.13,15.21,984700.0,5.4639,5.4854,5.4245,5.4532,984700.0
2009-03-02 09:40:00,15.21,15.31,15.2,15.3,485800.0,5.4532,5.489,5.4496,5.4854,485800.0
2009-03-02 09:50:00,15.3,15.4,15.3,15.31,507400.0,5.4854,5.5213,5.4854,5.489,507400.0
2009-03-02 10:00:00,15.31,15.4,15.29,15.32,602700.0,5.489,5.5213,5.4819,5.4926,602700.0
2009-03-02 10:10:00,15.32,15.36,15.3,15.32,544700.0,5.4926,5.507,5.4854,5.4926,544700.0
2009-03-02 10:20:00,15.31,15.33,15.27,15.31,428700.0,5.489,5.4962,5.4747,5.489,428700.0
2009-03-02 10:30:00,15.32,15.35,15.29,15.34,425700.0,5.4926,5.5034,5.4819,5.4998,425700.0
2009-03-02 10:40:00,15.34,15.41,15.34,15.4,573300.0,5.4998,5.5249,5.4998,5.5213,573300.0
2009-03-02 10:50:00,15.39,15.4,15.34,15.37,389400.0,5.5177,5.5213,5.4998,5.5105,389400.0
2009-03-02 11:00:00,15.36,15.37,15.26,15.26,411300.0,5.507,5.5105,5.4711,5.4711,411300.0
2009-03-02 11:10:00,15.27,15.34,15.25,15.33,554500.0,5.4747,5.4998,5.4675,5.4962,554500.0
2009-03-02 11:20:00,15.33,15.36,15.25,15.26,365100.0,5.4962,5.507,5.4675,5.4711,365100.0
2009-03-02 11:30:00,15.26,15.29,15.23,15.28,414400.0,5.4711,5.4819,5.4604,5.4783,414400.0
2009-03-02 11:40:00,15.28,15.31,15.23,15.27,551300.0,5.4783,5.489,5.4604,5.4747,551300.0
2009-03-02 11:50:00,15.26,15.27,15.18,15.23,561800.0,5.4711,5.4747,5.4424,5.4604,561800.0
2009-03-02 12:00:00,15.23,15.25,15.2,15.22,330700.0,5.4604,5.4675,5.4496,5.4568,330700.0
2009-03-02 12:10:00,15.22,15.23,15.13,15.13,379800.0,5.4568,5.4604,5.4245,5.4245,379800.0
2009-03-02 12:20:00,15.14,15.2,15.13,15.2,394500.0,5.4281,5.4496,5.4245,5.4496,394500.0
2009-03-02 12:30:00,15.2,15.25,15.19,15.25,581800.0,5.4496,5.4675,5.446,5.4675,581800.0
2009-03-02 12:40:00,15.25,15.27,15.22,15.25,476200.0,5.4675,5.4747,5.4568,5.4675,476200.0
2009-03-02 12:50:00,15.25,15.34,15.25,15.29,784700.0,5.4675,5.4998,5.4675,5.4819,784700.0
2009-03-02 13:00:00,15.28,15.34,15.28,15.33,450200.0,5.4783,5.4998,5.4783,5.4962,450200.0
2009-03-02 13:10:00,15.32,15.33,15.26,15.29,1045900.0,5.4926,5.4962,5.4711,5.4819,1045900.0
2009-03-02 13:20:00,15.29,15.36,15.28,15.34,985600.0,5.4819,5.507,5.4783,5.4998,985600.0
2009-03-02 13:30:00,15.34,15.35,15.28,15.3,229500.0,5.4998,5.5034,5.4783,5.4854,229500.0
2009-03-02 13:40:00,15.29,15.33,15.27,15.29,383900.0,5.4819,5.4962,5.4747,5.4819,383900.0
2009-03-02 13:50:00,15.29,15.31,15.26,15.31,258600.0,5.4819,5.489,5.4711,5.489,258600.0
2009-03-02 14:00:00,15.31,15.31,15.26,15.26,208600.0,5.489,5.489,5.4711,5.4711,208600.0
2009-03-02 14:10:00,15.26,15.29,15.25,15.26,339500.0,5.4711,5.4819,5.4675,5.4711,339500.0
2009-03-02 14:20:00,15.26,15.26,15.19,15.22,361300.0,5.4711,5.4711,5.446,5.4568,361300.0
2009-03-02 14:30:00,15.22,15.25,15.2,15.24,424600.0,5.4568,5.4675,5.4496,5.4639,424600.0
2009-03-02 14:40:00,15.23,15.26,15.2,15.21,296200.0,5.4604,5.4711,5.4496,5.4532,296200.0
2009-03-02 14:50:00,15.21,15.22,15.16,15.17,322900.0,5.4532,5.4568,5.4353,5.4388,322900.0
2009-03-02 15:00:00,15.17,15.17,15.06,15.06,481600.0,5.4388,5.4388,5.3994,5.3994,481600.0
2009-03-02 15:10:00,15.07,15.13,15.05,15.08,801200.0,5.403,5.4245,5.3958,5.4066,801200.0
2009-03-02 15:20:00,15.07,15.14,15.07,15.1,569300.0,5.403,5.4281,5.403,5.4137,569300.0
2009-03-02 15:30:00,15.11,15.15,15.06,15.06,603500.0,5.4173,5.4317,5.3994,5.3994,603500.0
2009-03-02 15:40:00,15.07,15.09,15.0,15.03,942600.0,5.403,5.4102,5.3779,5.3886,942600.0
2009-03-02 15:50:00,15.03,15.08,15.02,15.06,1298000.0,5.3886,5.4066,5.3851,5.3994,1298000.0
2009-03-03 09:30:00,15.06,15.1,14.75,14.87,1997900.0,5.3994,5.4137,5.2883,5.3313,1997900.0
2009-03-03 09:40:00,14.87,15.02,14.81,14.85,1217900.0,5.3313,5.3851,5.3098,5.3241,1217900.0
2009-03-03 09:50:00,14.85,14.92,14.8,14.83,645700.0,5.3241,5.3492,5.3062,5.3169,645700.0
2009-03-03 10:00:00,14.82,14.9,14.75,14.83,1138400.0,5.3134,5.342,5.2883,5.3169,1138400.0
2009-03-03 10:10:00,14.81,14.83,14.73,14.82,1014800.0,5.3098,5.3169,5.2811,5.3134,1014800.0
2009-03-03 10:20:00,14.82,14.83,14.74,14.81,586400.0,5.3134,5.3169,5.2847,5.3098,586400.0
2009-03-03 10:30:00,14.82,14.85,14.77,14.85,249000.0,5.3134,5.3241,5.2954,5.3241,249000.0
2009-03-03 10:40:00,14.85,14.85,14.81,14.81,484500.0,5.3241,5.3241,5.3098,5.3098,484500.0
2009-03-03 10:50:00,14.81,14.83,14.76,14.8,442500.0,5.3098,5.3169,5.2918,5.3062,442500.0
2009-03-03 11:00:00,14.8,14.8,14.76,14.77,430100.0,5.3062,5.3062,5.2918,5.2954,430100.0
2009-03-03 11:10:00,14.77,14.78,14.71,14.73,611500.0,5.2954,5.299,5.2739,5.2811,611500.0
2009-03-03 11:20:00,14.74,14.77,14.7,14.72,481400.0,5.2847,5.2954,5.2703,5.2775,481400.0
2009-03-03 11:30:00,14.72,14.77,14.7,14.72,800600.0,5.2775,5.2954,5.2703,5.2775,800600.0
2009-03-03 11:40:00,14.72,14.76,14.71,14.72,456400.0,5.2775,5.2918,5.2739,5.2775,456400.0
2009-03-03 11:50:00,14.72,14.74,14.7,14.71,407700.0,5.2775,5.2847,5.2703,5.2739,407700.0
2009-03-03 12:00:00,14.72,14.74,14.7,14.72,303700.0,5.2775,5.2847,5.2703,5.2775,303700.0
2009-03-03 12:10:00,14.71,14.75,14.7,14.74,285200.0,5.2739,5.2883,5.2703,5.2847,285200.0
2009-03-03 12:20:00,14.73,14.78,14.71,14.76,433600.0,5.2811,5.299,5.2739,5.2918,433600.0
2009-03-03 12:30:00,14.75,14.75,14.67,14.71,540100.0,5.2883,5.2883,5.2596,5.2739,540100.0
2009-03-03 12:40:00,14.71,14.78,14.71,14.76,367400.0,5.2739,5.299,5.2739,5.2918,367400.0
2009-03-03 12:50:00,14.75,14.76,14.68,14.68,382600.0,5.2883,5.2918,5.2632,5.2632,382600.0
2009-03-03 13:00:00,14.68,14.69,14.6,14.62,859200.0,5.2632,5.2667,5.2345,5.2416,859200.0
2009-03-03 13:10:00,14.61,14.66,14.6,14.62,527800.0,5.2381,5.256,5.2345,5.2416,527800.0
2009-03-03 13:20:00,14.63,14.64,14.54,14.55,618800.0,5.2452,5.2488,5.213,5.2166,618800.0
2009-03-03 13:30:00,14.54,14.56,14.5,14.5,713000.0,5.213,5.2201,5.1986,5.1986,713000.0
2009-03-03 13:40:00,14.51,14.54,14.5,14.5,556700.0,5.2022,5.213,5.1986,5.1986,556700.0
2009-03-03 13:50:00,14.5,14.55,14.5,14.53,499800.0,5.1986,5.2166,5.1986,5.2094,499800.0
2009-03-03 14:00:00,14.52,14.6,14.52,14.56,845900.0,5.2058,5.2345,5.2058,5.2201,845900.0
2009-03-03 14:10:00,14.56,14.68,14.55,14.64,478100.0,5.2201,5.2632,5.2166,5.2488,478100.0
2009-03-03 14:20:00,14.64,14.76,14.62,14.69,537500.0,5.2488,5.2918,5.2416,5.2667,537500.0
2009-03-03 14:30:00,14.69,14.73,14.66,14.71,481100.0,5.2667,5.2811,5.256,5.2739,481100.0
2009-03-03 14:40:00,14.71,14.74,14.64,14.66,536600.0,5.2739,5.2847,5.2488,5.256,536600.0
2009-03-03 14:50:00,14.66,14.68,14.61,14.65,765100.0,5.256,5.2632,5.2381,5.2524,765100.0
2009-03-03 15:00:00,14.66,14.66,14.62,14.65,677500.0,5.256,5.256,5.2416,5.2524,677500.0
2009-03-03 15:10:00,14.65,14.72,14.63,14.72,1105600.0,5.2524,5.2775,5.2452,5.2775,1105600.0
2009-03-03 15:20:00,14.72,14.73,14.63,14.66,646400.0,5.2775,5.2811,5.2452,5.256,646400.0
2009-03-03 15:30:00,14.65,14.69,14.61,14.61,481800.0,5.2524,5.2667,5.2381,5.2381,481800.0
2009-03-03 15:40:00,14.62,14.62,14.57,14.59,1152400.0,5.2416,5.2416,5.2237,5.2309,1152400.0
2009-03-03 15:50:00,14.58,14.65,14.58,14.6,1231200.0,5.2273,5.2524,5.2273,5.2345,1231200.0
2009-03-04 09:30:00,14.92,14.92,14.7,14.76,1177100.0,5.3492,5.3492,5.2703,5.2918,1177100.0
2009-03-04 09:40:00,14.76,14.8,14.74,14.74,406000.0,5.2918,5.3062,5.2847,5.2847,406000.0
2009-03-04 09:50:00,14.74,14.75,14.68,14.71,499100.0,5.2847,5.2883,5.2632,5.2739,499100.0
2009-03-04 10:00:00,14.71,14.74,14.7,14.73,378200.0,5.2739,5.2847,5.2703,5.2811,378200.0
2009-03-04 10:10:00,14.73,14.73,14.62,14.64,613300.0,5.2811,5.2811,5.2416,5.2488,613300.0
2009-03-04 10:20:00,14.64,14.64,14.58,14.63,543200.0,5.2488,5.2488,5.2273,5.2452,543200.0
2009-03-04 10:30:00,14.63,14.74,14.63,14.72,446200.0,5.2452,5.2847,5.2452,5.2775,446200.0
2009-03-04 10:40:00,14.71,14.83,14.71,14.8,443200.0,5.2739,5.3169,5.2739,5.3062,443200.0
2009-03-04 10:50:00,14.8,14.82,14.78,14.81,454600.0,5.3062,5.3134,5.299,5.3098,454600.0
2009-03-04 11:00:00,14.81,14.87,14.8,14.85,528000.0,5.3098,5.3313,5.3062,5.3241,528000.0
2009-03-04 11:10:00,14.85,14.86,14.8,14.82,797000.0,5.3241,5.3277,5.3062,5.3134,797000.0
2009-03-04 11:20:00,14.81,14.85,14.78,14.85,425800.0,5.3098,5.3241,5.299,5.3241,425800.0
2009-03-04 11:30:00,14.84,14.87,14.81,14.84,844900.0,5.3205,5.3313,5.3098,5.3205,844900.0
2009-03-04 11:40:00,14.84,14.88,14.83,14.88,958600.0,5.3205,5.3349,5.3169,5.3349,958600.0
2009-03-04 11:50:00,14.88,14.95,14.87,14.94,676700.0,5.3349,5.36,5.3313,5.3564,676700.0
2009-03-04 12:00:00,14.94,14.94,14.87,14.88,348900.0,5.3564,5.3564,5.3313,5.3349,348900.0
2009-03-04 12:10:00,14.88,14.9,14.86,14.86,265600.0,5.3349,5.342,5.3277,5.3277,265600.0
2009-03-04 12:20:00,14.86,14.89,14.86,14.89,214100.0,5.3277,5.3385,5.3277,5.3385,214100.0
2009-03-04 12:30:00,14.89,14.91,14.88,14.91,187000.0,5.3385,5.3456,5.3349,5.3456,187000.0
2009-03-04 12:40:00,14.91,14.91,14.86,14.87,201900.0,5.3456,5.3456,5.3277,5.3313,201900.0
2009-03-04 12:50:00,14.86,14.89,14.85,14.89,442200.0,5.3277,5.3385,5.3241,5.3385,442200.0
2009-03-04 13:00:00,14.89,14.93,14.81,14.93,765100.0,5.3385,5.3528,5.3098,5.3528,765100.0
2009-03-04 13:10:00,14.93,14.97,14.91,14.96,435800.0,5.3528,5.3671,5.3456,5.3635,435800.0
2009-03-04 13:20:00,14.95,15.0,14.94,14.97,274000.0,5.36,5.3779,5.3564,5.3671,274000.0
2009-03-04 13:30:00,14.97,15.0,14.91,14.92,259000.0,5.3671,5.3779,5.3456,5.3492,259000.0
2009-03-04 13:40:00,14.92,14.98,14.9,14.98,195200.0,5.3492,5.3707,5.342,5.3707,195200.0
2009-03-04 13:50:00,14.98,14.98,14.95,14.96,169500.0,5.3707,5.3707,5.36,5.3635,169500.0
2009-03-04 14:00:00,14.97,15.0,14.94,15.0,391000.0,5.3671,5.3779,5.3564,5.3779,391000.0
2009-03-04 14:10:00,14.99,15.01,14.99,15.0,339600.0,5.3743,5.3815,5.3743,5.3779,339600.0
2009-03-04 14:20:00,14.99,15.01,14.98,15.0,515900.0,5.3743,5.3815,5.3707,5.3779,515900.0
2009-03-04 14:30:00,14.99,15.05,14.99,15.03,808400.0,5.3743,5.3958,5.3743,5.3886,808400.0
2009-03-04 14:40:00,15.03,15.05,15.01,15.05,514900.0,5.3886,5.3958,5.3815,5.3958,514900.0
2009-03-04 14:50:00,15.05,15.14,15.04,15.08,623300.0,5.3958,5.4281,5.3922,5.4066,623300.0
2009-03-04 15:00:00,15.08,15.11,15.04,15.09,656800.0,5.4066,5.4173,5.3922,5.4102,656800.0
2009-03-04 15:10:00,15.08,15.17,15.08,15.14,598500.0,5.4066,5.4388,5.4066,5.4281,598500.0
2009-03-04 15:20:00,15.14,15.21,15.13,15.21,612800.0,5.4281,5.4532,5.4245,5.4532,612800.0
2009-03-04 15:30:00,15.22,15.22,15.15,15.18,939000.0,5.4568,5.4568,5.4317,5.4424,939000.0
2009-03-04 15:40:00,15.16,15.19,15.13,15.15,861200.0,5.4353,5.446,5.4245,5.4317,861200.0
2009-03-04 15:50:00,15.15,15.15,15.03,15.06,1814600.0,5.4317,5.4317,5.3886,5.3994,1814600.0
2009-03-05 09:30:00,15.11,15.75,15.0,15.73,3093200.0,5.4173,5.6468,5.3779,5.6396,3093200.0
2009-03-05 09:40:00,15.73,15.8,15.63,15.77,2097500.0,5.6396,5.6647,5.6038,5.654,2097500.0
2009-03-05 09:50:00,15.78,15.92,15.76,15.86,2046100.0,5.6575,5.7077,5.6504,5.6862,2046100.0
2009-03-05 10:00:00,15.87,15.91,15.76,15.76,1417900.0,5.6898,5.7041,5.6504,5.6504,1417900.0
2009-03-05 10:10:00,15.76,15.82,15.7,15.82,752300.0,5.6504,5.6719,5.6289,5.6719,752300.0
2009-03-05 10:20:00,15.82,15.87,15.73,15.87,555200.0,5.6719,5.6898,5.6396,5.6898,555200.0
2009-03-05 10:30:00,15.86,15.97,15.84,15.91,1076100.0,5.6862,5.7257,5.6791,5.7041,1076100.0
2009-03-05 10:40:00,15.91,15.98,15.81,15.84,781300.0,5.7041,5.7292,5.6683,5.6791,781300.0
2009-03-05 10:50:00,15.84,15.93,15.81,15.82,479200.0,5.6791,5.7113,5.6683,5.6719,479200.0
2009-03-05 11:00:00,15.82,15.84,15.76,15.77,847000.0,5.6719,5.6791,5.6504,5.654,847000.0
2009-03-05 11:10:00,15.77,15.8,15.7,15.73,975800.0,5.654,5.6647,5.6289,5.6396,975800.0
2009-03-05 11:20:00,15.73,15.74,15.66,15.69,572200.0,5.6396,5.6432,5.6145,5.6253,572200.0
2009-03-05 11:30:00,15.69,15.73,15.65,15.72,507600.0,5.6253,5.6396,5.6109,5.636,507600.0
2009-03-05 11:40:00,15.72,15.72,15.67,15.69,416300.0,5.636,5.636,5.6181,5.6253,416300.0
2009-03-05 11:50:00,15.69,15.73,15.66,15.73,406800.0,5.6253,5.6396,5.6145,5.6396,406800.0
2009-03-05 12:00:00,15.73,15.78,15.71,15.74,604300.0,5.6396,5.6575,5.6324,5.6432,604300.0
2009-03-05 12:10:00,15.74,15.78,15.73,15.74,429800.0,5.6432,5.6575,5.6396,5.6432,429800.0
2009-03-05 12:20:00,15.74,15.77,15.7,15.72,335200.0,5.6432,5.654,5.6289,5.636,335200.0
2009-03-05 12:30:00,15.71,15.72,15.68,15.71,266200.0,5.6324,5.636,5.6217,5.6324,266200.0
2009-03-05 12:40:00,15.7,15.71,15.68,15.7,691800.0,5.6289,5.6324,5.6217,5.6289,691800.0
2009-03-05 12:50:00,15.7,15.71,15.69,15.69,439000.0,5.6289,5.6324,5.6253,5.6253,439000.0
2009-03-05 13:00:00,15.7,15.72,15.68,15.71,745400.0,5.6289,5.636,5.6217,5.6324,745400.0
2009-03-05 13:10:00,15.71,15.72,15.69,15.7,610000.0,5.6324,5.636,5.6253,5.6289,610000.0
2009-03-05 13:20:00,15.7,15.71,15.67,15.67,340000.0,5.6289,5.6324,5.6181,5.6181,340000.0
2009-03-05 13:30:00,15.68,15.71,15.65,15.65,734400.0,5.6217,5.6324,5.6109,5.6109,734400.0
2009-03-05 13:40:00,15.65,15.68,15.64,15.64,522400.0,5.6109,5.6217,5.6073,5.6073,522400.0
2009-03-05 13:50:00,15.65,15.68,15.63,15.63,355400.0,5.6109,5.6217,5.6038,5.6038,355400.0
2009-03-05 14:00:00,15.63,15.67,15.57,15.6,913400.0,5.6038,5.6181,5.5822,5.593,913400.0
2009-03-05 14:10:00,15.6,15.68,15.58,15.66,445100.0,5.593,5.6217,5.5858,5.6145,445100.0
2009-03-05 14:20:00,15.65,15.67,15.59,15.64,473700.0,5.6109,5.6181,5.5894,5.6073,473700.0
2009-03-05 14:30:00,15.65,15.66,15.61,15.63,469400.0,5.6109,5.6145,5.5966,5.6038,469400.0
2009-03-05 14:40:00,15.63,15.65,15.61,15.64,373900.0,5.6038,5.6109,5.5966,5.6073,373900.0
2009-03-05 14:50:00,15.64,15.66,15.59,15.64,469600.0,5.6073,5.6145,5.5894,5.6073,469600.0
2009-03-05 15:00:00,15.64,15.65,15.6,15.64,500900.0,5.6073,5.6109,5.593,5.6073,500900.0
2009-03-05 15:10:00,15.63,15.67,15.62,15.62,511000.0,5.6038,5.6181,5.6002,5.6002,511000.0
2009-03-05 15:20:00,15.62,15.67,15.57,15.59,925600.0,5.6002,5.6181,5.5822,5.5894,925600.0
2009-03-05 15:30:00,15.59,15.6,15.51,15.52,1008100.0,5.5894,5.593,5.5607,5.5643,1008100.0
2009-03-05 15:40:00,15.51,15.66,15.48,15.65,1457200.0,5.5607,5.6145,5.55,5.6109,1457200.0
2009-03-05 15:50:00,15.66,15.68,15.59,15.66,2139000.0,5.6145,5.6217,5.5894,5.6145,2139000.0
2009-03-06 09:30:00,15.81,15.84,15.5,15.62,925000.0,5.6683,5.6791,5.5572,5.6002,925000.0
2009-03-06 09:40:00,15.62,15.64,15.57,15.62,1040100.0,5.6002,5.6073,5.5822,5.6002,1040100.0
2009-03-06 09:50:00,15.62,15.63,15.53,15.54,696900.0,5.6002,5.6038,5.5679,5.5715,696900.0
2009-03-06 10:00:00,15.53,15.59,15.49,15.59,669200.0,5.5679,5.5894,5.5536,5.5894,669200.0
2009-03-06 10:10:00,15.59,15.65,15.5,15.56,575100.0,5.5894,5.6109,5.5572,5.5787,575100.0
2009-03-06 10:20:00,15.56,15.57,15.52,15.55,474000.0,5.5787,5.5822,5.5643,5.5751,474000.0
2009-03-06 10:30:00,15.54,15.56,15.47,15.54,667400.0,5.5715,5.5787,5.5464,5.5715,667400.0
2009-03-06 10:40:00,15.54,15.68,15.54,15.54,395900.0,5.5715,5.6217,5.5715,5.5715,395900.0
2009-03-06 10:50:00,15.54,15.56,15.5,15.52,277200.0,5.5715,5.5787,5.5572,5.5643,277200.0
2009-03-06 11:00:00,15.51,15.57,15.5,15.54,433700.0,5.5607,5.5822,5.5572,5.5715,433700.0
2009-03-06 11:10:00,15.53,15.57,15.52,15.55,383700.0,5.5679,5.5822,5.5643,5.5751,383700.0
2009-03-06 11:20:00,15.55,15.63,15.54,15.63,646400.0,5.5751,5.6038,5.5715,5.6038,646400.0
2009-03-06 11:30:00,15.63,15.67,15.58,15.59,456500.0,5.6038,5.6181,5.5858,5.5894,456500.0
2009-03-06 11:40:00,15.58,15.6,15.54,15.58,552300.0,5.5858,5.593,5.5715,5.5858,552300.0
2009-03-06 11:50:00,15.58,15.65,15.57,15.62,305400.0,5.5858,5.6109,5.5822,5.6002,305400.0
2009-03-06 12:00:00,15.61,15.7,15.61,15.66,488500.0,5.5966,5.6289,5.5966,5.6145,488500.0
2009-03-06 12:10:00,15.66,15.67,15.59,15.59,359200.0,5.6145,5.6181,5.5894,5.5894,359200.0
2009-03-06 12:20:00,15.6,15.64,15.54,15.56,532600.0,5.593,5.6073,5.5715,5.5787,532600.0
2009-03-06 12:30:00,15.56,15.58,15.54,15.55,299900.0,5.5787,5.5858,5.5715,5.5751,299900.0
2009-03-06 12:40:00,15.56,15.57,15.5,15.51,523800.0,5.5787,5.5822,5.5572,5.5607,523800.0
2009-03-06 12:50:00,15.5,15.54,15.5,15.54,252700.0,5.5572,5.5715,5.5572,5.5715,252700.0
2009-03-06 13:00:00,15.54,15.57,15.53,15.56,216600.0,5.5715,5.5822,5.5679,5.5787,216600.0
2009-03-06 13:10:00,15.55,15.58,15.53,15.55,344900.0,5.5751,5.5858,5.5679,5.5751,344900.0
2009-03-06 13:20:00,15.54,15.58,15.52,15.57,426400.0,5.5715,5.5858,5.5643,5.5822,426400.0
2009-03-06 13:30:00,15.57,15.61,15.55,15.56,581900.0,5.5822,5.5966,5.5751,5.5787,581900.0
2009-03-06 13:40:00,15.55,15.58,15.5,15.5,672200.0,5.5751,5.5858,5.5572,5.5572,672200.0
2009-03-06 13:50:00,15.51,15.51,15.47,15.5,308100.0,5.5607,5.5607,5.5464,5.5572,308100.0
2009-03-06 14:00:00,15.5,15.55,15.49,15.55,343500.0,5.5572,5.5751,5.5536,5.5751,343500.0
2009-03-06 14:10:00,15.55,15.55,15.47,15.49,402100.0,5.5751,5.5751,5.5464,5.5536,402100.0
2009-03-06 14:20:00,15.5,15.54,15.48,15.53,206800.0,5.5572,5.5715,5.55,5.5679,206800.0
2009-03-06 14:30:00,15.54,15.56,15.48,15.51,488800.0,5.5715,5.5787,5.55,5.5607,488800.0
2009-03-06 14:40:00,15.5,15.52,15.48,15.5,673200.0,5.5572,5.5643,5.55,5.5572,673200.0
2009-03-06 14:50:00,15.51,15.52,15.5,15.51,365400.0,5.5607,5.5643,5.5572,5.5607,365400.0
2009-03-06 15:00:00,15.5,15.51,15.47,15.49,362700.0,5.5572,5.5607,5.5464,5.5536,362700.0
2009-03-06 15:10:00,15.49,15.55,15.48,15.53,695600.0,5.5536,5.5751,5.55,5.5679,695600.0
2009-03-06 15:20:00,15.52,15.52,15.47,15.48,676700.0,5.5643,5.5643,5.5464,5.55,676700.0
2009-03-06 15:30:00,15.48,15.58,15.47,15.53,711800.0,5.55,5.5858,5.5464,5.5679,711800.0
2009-03-06 15:40:00,15.54,15.65,15.53,15.6,1461900.0,5.5715,5.6109,5.5679,5.593,1461900.0
2009-03-06 15:50:00,15.6,15.75,15.57,15.72,1833700.0,5.593,5.6468,5.5822,5.636,1833700.0
2009-03-09 09:30:00,15.61,15.74,15.51,15.62,748900.0,5.5966,5.6432,5.5607,5.6002,748900.0
2009-03-09 09:40:00,15.61,15.7,15.52,15.59,962300.0,5.5966,5.6289,5.5643,5.5894,962300.0
2009-03-09 09:50:00,15.59,15.7,15.58,15.67,407500.0,5.5894,5.6289,5.5858,5.6181,407500.0
2009-03-09 10:00:00,15.67,15.71,15.62,15.69,370800.0,5.6181,5.6324,5.6002,5.6253,370800.0
2009-03-09 10:10:00,15.7,15.73,15.69,15.7,545800.0,5.6289,5.6396,5.6253,5.6289,545800.0
2009-03-09 10:20:00,15.7,15.7,15.66,15.69,199300.0,5.6289,5.6289,5.6145,5.6253,199300.0
2009-03-09 10:30:00,15.68,15.72,15.65,15.67,567900.0,5.6217,5.636,5.6109,5.6181,567900.0
2009-03-09 10:40:00,15.67,15.79,15.67,15.79,272700.0,5.6181,5.6611,5.6181,5.6611,272700.0
2009-03-09 10:50:00,15.78,15.79,15.7,15.71,294100.0,5.6575,5.6611,5.6289,5.6324,294100.0
2009-03-09 11:00:00,15.71,15.74,15.61,15.61,382700.0,5.6324,5.6432,5.5966,5.5966,382700.0
2009-03-09 11:10:00,15.61,15.66,15.6,15.6,209300.0,5.5966,5.6145,5.593,5.593,209300.0
2009-03-09 11:20:00,15.6,15.71,15.59,15.69,603100.0,5.593,5.6324,5.5894,5.6253,603100.0
2009-03-09 11:30:00,15.69,15.77,15.69,15.76,360700.0,5.6253,5.654,5.6253,5.6504,360700.0
2009-03-09 11:40:00,15.76,15.82,15.75,15.79,434200.0,5.6504,5.6719,5.6468,5.6611,434200.0
2009-03-09 11:50:00,15.79,15.81,15.74,15.8,276200.0,5.6611,5.6683,5.6432,5.6647,276200.0
2009-03-09 12:00:00,15.8,15.83,15.78,15.78,285000.0,5.6647,5.6755,5.6575,5.6575,285000.0
2009-03-09 12:10:00,15.78,15.85,15.78,15.81,316200.0,5.6575,5.6826,5.6575,5.6683,316200.0
2009-03-09 12:20:00,15.8,15.83,15.75,15.75,250900.0,5.6647,5.6755,5.6468,5.6468,250900.0
2009-03-09 12:30:00,15.74,15.78,15.72,15.73,399200.0,5.6432,5.6575,5.636,5.6396,399200.0
2009-03-09 12:40:00,15.73,15.78,15.69,15.78,382400.0,5.6396,5.6575,5.6253,5.6575,382400.0
2009-03-09 12:50:00,15.77,15.79,15.75,15.77,191200.0,5.654,5.6611,5.6468,5.654,191200.0
2009-03-09 13:00:00,15.78,15.78,15.71,15.73,399500.0,5.6575,5.6575,5.6324,5.6396,399500.0
2009-03-09 13:10:00,15.72,15.78,15.71,15.78,205400.0,5.636,5.6575,5.6324,5.6575,205400.0
2009-03-09 13:20:00,15.78,15.83,15.72,15.82,421200.0,5.6575,5.6755,5.636,5.6719,421200.0
2009-03-09 13:30:00,15.82,15.88,15.8,15.83,481100.0,5.6719,5.6934,5.6647,5.6755,481100.0
2009-03-09 13:40:00,15.82,15.85,15.82,15.83,242800.0,5.6719,5.6826,5.6719,5.6755,242800.0
2009-03-09 13:50:00,15.84,15.86,15.81,15.82,128900.0,5.6791,5.6862,5.6683,5.6719,128900.0
2009-03-09 14:00:00,15.83,15.9,15.8,15.86,465400.0,5.6755,5.7006,5.6647,5.6862,465400.0
2009-03-09 14:10:00,15.86,15.88,15.83,15.87,272300.0,5.6862,5.6934,5.6755,5.6898,272300.0
2009-03-09 14:20:00,15.87,15.88,15.84,15.85,403600.0,5.6898,5.6934,5.6791,5.6826,403600.0
2009-03-09 14:30:00,15.86,15.89,15.84,15.88,288200.0,5.6862,5.697,5.6791,5.6934,288200.0
2009-03-09 14:40:00,15.88,15.94,15.87,15.92,624300.0,5.6934,5.7149,5.6898,5.7077,624300.0
2009-03-09 14:50:00,15.92,15.95,15.9,15.9,486900.0,5.7077,5.7185,5.7006,5.7006,486900.0
2009-03-09 15:00:00,15.91,15.99,15.9,15.96,763500.0,5.7041,5.7328,5.7006,5.7221,763500.0
2009-03-09 15:10:00,15.96,15.97,15.82,15.84,525600.0,5.7221,5.7257,5.6719,5.6791,525600.0
2009-03-09 15:20:00,15.84,15.87,15.8,15.87,539700.0,5.6791,5.6898,5.6647,5.6898,539700.0
2009-03-09 15:30:00,15.87,15.91,15.82,15.82,824800.0,5.6898,5.7041,5.6719,5.6719,824800.0
2009-03-09 15:40:00,15.82,15.84,15.78,15.81,748900.0,5.6719,5.6791,5.6575,5.6683,748900.0
2009-03-09 15:50:00,15.8,15.87,15.79,15.86,1441300.0,5.6647,5.6898,5.6611,5.6862,1441300.0
2009-03-10 09:30:00,16.06,16.14,15.88,16.13,1399100.0,5.7579,5.7866,5.6934,5.783,1399100.0
2009-03-10 09:40:00,16.14,16.24,16.0,16.23,654700.0,5.7866,5.8225,5.7364,5.8189,654700.0
2009-03-10 09:50:00,16.22,16.23,16.16,16.2,933000.0,5.8153,5.8189,5.7938,5.8081,933000.0
2009-03-10 10:00:00,16.19,16.23,16.16,16.19,761300.0,5.8045,5.8189,5.7938,5.8045,761300.0
2009-03-10 10:10:00,16.19,16.21,16.15,16.16,617800.0,5.8045,5.8117,5.7902,5.7938,617800.0
2009-03-10 10:20:00,16.15,16.16,16.0,16.02,1254800.0,5.7902,5.7938,5.7364,5.7436,1254800.0
2009-03-10 10:30:00,16.01,16.04,15.96,16.0,406800.0,5.74,5.7508,5.7221,5.7364,406800.0
2009-03-10 10:40:00,16.01,16.21,15.99,16.19,676700.0,5.74,5.8117,5.7328,5.8045,676700.0
2009-03-10 10:50:00,16.19,16.21,16.14,16.19,611200.0,5.8045,5.8117,5.7866,5.8045,611200.0
2009-03-10 11:00:00,16.18,16.2,16.16,16.17,618800.0,5.801,5.8081,5.7938,5.7974,618800.0
2009-03-10 11:10:00,16.17,16.27,16.17,16.26,549400.0,5.7974,5.8332,5.7974,5.8296,549400.0
2009-03-10 11:20:00,16.26,16.3,16.25,16.3,363900.0,5.8296,5.844,5.826,5.844,363900.0
2009-03-10 11:30:00,16.3,16.32,16.28,16.28,365400.0,5.844,5.8511,5.8368,5.8368,365400.0
2009-03-10 11:40:00,16.28,16.3,16.26,16.26,243400.0,5.8368,5.844,5.8296,5.8296,243400.0
2009-03-10 11:50:00,16.26,16.34,16.25,16.32,377000.0,5.8296,5.8583,5.826,5.8511,377000.0
2009-03-10 12:00:00,16.32,16.41,16.32,16.4,582700.0,5.8511,5.8834,5.8511,5.8798,582700.0
2009-03-10 12:10:00,16.39,16.42,16.37,16.4,603300.0,5.8762,5.887,5.8691,5.8798,603300.0
2009-03-10 12:20:00,16.39,16.49,16.38,16.49,450100.0,5.8762,5.9121,5.8727,5.9121,450100.0
2009-03-10 12:30:00,16.49,16.5,16.45,16.49,525800.0,5.9121,5.9157,5.8978,5.9121,525800.0
2009-03-10 12:40:00,16.49,16.5,16.46,16.46,750600.0,5.9121,5.9157,5.9013,5.9013,750600.0
2009-03-10 12:50:00,16.46,16.47,16.38,16.45,504500.0,5.9013,5.9049,5.8727,5.8978,504500.0
2009-03-10 13:00:00,16.45,16.48,16.44,16.45,294400.0,5.8978,5.9085,5.8942,5.8978,294400.0
2009-03-10 13:10:00,16.45,16.51,16.45,16.49,337500.0,5.8978,5.9193,5.8978,5.9121,337500.0
2009-03-10 13:20:00,16.49,16.51,16.45,16.51,474100.0,5.9121,5.9193,5.8978,5.9193,474100.0
2009-03-10 13:30:00,16.5,16.59,16.5,16.57,758600.0,5.9157,5.9479,5.9157,5.9408,758600.0
2009-03-10 13:40:00,16.57,16.61,16.57,16.61,597200.0,5.9408,5.9551,5.9408,5.9551,597200.0
2009-03-10 13:50:00,16.6,16.61,16.49,16.5,389500.0,5.9515,5.9551,5.9121,5.9157,389500.0
2009-03-10 14:00:00,16.5,16.57,16.5,16.55,556800.0,5.9157,5.9408,5.9157,5.9336,556800.0
2009-03-10 14:10:00,16.55,16.57,16.5,16.51,514200.0,5.9336,5.9408,5.9157,5.9193,514200.0
2009-03-10 14:20:00,16.5,16.56,16.47,16.54,590500.0,5.9157,5.9372,5.9049,5.93,590500.0
2009-03-10 14:30:00,16.54,16.59,16.53,16.58,467300.0,5.93,5.9479,5.9264,5.9444,467300.0
2009-03-10 14:40:00,16.59,16.61,16.52,16.54,708300.0,5.9479,5.9551,5.9228,5.93,708300.0
2009-03-10 14:50:00,16.53,16.63,16.53,16.63,450200.0,5.9264,5.9623,5.9264,5.9623,450200.0
2009-03-10 15:00:00,16.62,16.64,16.59,16.62,471000.0,5.9587,5.9659,5.9479,5.9587,471000.0
2009-03-10 15:10:00,16.62,16.65,16.48,16.51,929200.0,5.9587,5.9695,5.9085,5.9193,929200.0
2009-03-10 15:20:00,16.51,16.56,16.5,16.54,453200.0,5.9193,5.9372,5.9157,5.93,453200.0
2009-03-10 15:30:00,16.55,16.57,16.5,16.54,626400.0,5.9336,5.9408,5.9157,5.93,626400.0
2009-03-10 15:40:00,16.55,16.57,16.51,16.52,1105500.0,5.9336,5.9408,5.9193,5.9228,1105500.0
2009-03-10 15:50:00,16.52,16.62,16.51,16.58,1539900.0,5.9228,5.9587,5.9193,5.9444,1539900.0
2009-03-11 09:30:00,16.7,16.72,16.43,16.6,957200.0,5.9874,5.9946,5.8906,5.9515,957200.0
2009-03-11 09:40:00,16.6,16.61,16.46,16.53,1017800.0,5.9515,5.9551,5.9013,5.9264,1017800.0
2009-03-11 09:50:00,16.52,16.6,16.51,16.54,648300.0,5.9228,5.9515,5.9193,5.93,648300.0
2009-03-11 10:00:00,16.55,16.56,16.47,16.47,399500.0,5.9336,5.9372,5.9049,5.9049,399500.0
2009-03-11 10:10:00,16.47,16.49,16.44,16.45,513600.0,5.9049,5.9121,5.8942,5.8978,513600.0
2009-03-11 10:20:00,16.45,16.46,16.36,16.36,705400.0,5.8978,5.9013,5.8655,5.8655,705400.0
2009-03-11 10:30:00,16.37,16.37,16.32,16.33,413500.0,5.8691,5.8691,5.8511,5.8547,413500.0
2009-03-11 10:40:00,16.33,16.36,16.33,16.35,242800.0,5.8547,5.8655,5.8547,5.8619,242800.0
2009-03-11 10:50:00,16.35,16.44,16.35,16.44,357800.0,5.8619,5.8942,5.8619,5.8942,357800.0
2009-03-11 11:00:00,16.43,16.48,16.43,16.47,387400.0,5.8906,5.9085,5.8906,5.9049,387400.0
2009-03-11 11:10:00,16.47,16.47,16.32,16.32,537300.0,5.9049,5.9049,5.8511,5.8511,537300.0
2009-03-11 11:20:00,16.32,16.35,16.3,16.33,405300.0,5.8511,5.8619,5.844,5.8547,405300.0
2009-03-11 11:30:00,16.33,16.38,16.28,16.29,528900.0,5.8547,5.8727,5.8368,5.8404,528900.0
2009-03-11 11:40:00,16.29,16.31,16.25,16.31,283100.0,5.8404,5.8476,5.826,5.8476,283100.0
2009-03-11 11:50:00,16.31,16.34,16.3,16.3,168400.0,5.8476,5.8583,5.844,5.844,168400.0
2009-03-11 12:00:00,16.3,16.34,16.29,16.34,198000.0,5.844,5.8583,5.8404,5.8583,198000.0
2009-03-11 12:10:00,16.34,16.38,16.33,16.35,283600.0,5.8583,5.8727,5.8547,5.8619,283600.0
2009-03-11 12:20:00,16.35,16.4,16.33,16.4,469900.0,5.8619,5.8798,5.8547,5.8798,469900.0
2009-03-11 12:30:00,16.4,16.46,16.36,16.37,581500.0,5.8798,5.9013,5.8655,5.8691,581500.0
2009-03-11 12:40:00,16.37,16.47,16.37,16.46,578700.0,5.8691,5.9049,5.8691,5.9013,578700.0
2009-03-11 12:50:00,16.46,16.46,16.39,16.39,285600.0,5.9013,5.9013,5.8762,5.8762,285600.0
2009-03-11 13:00:00,16.4,16.45,16.38,16.44,558400.0,5.8798,5.8978,5.8727,5.8942,558400.0
2009-03-11 13:10:00,16.44,16.49,16.44,16.49,632800.0,5.8942,5.9121,5.8942,5.9121,632800.0
2009-03-11 13:20:00,16.48,16.5,16.45,16.48,508400.0,5.9085,5.9157,5.8978,5.9085,508400.0
2009-03-11 13:30:00,16.48,16.56,16.47,16.56,593900.0,5.9085,5.9372,5.9049,5.9372,593900.0
2009-03-11 13:40:00,16.56,16.57,16.51,16.52,451700.0,5.9372,5.9408,5.9193,5.9228,451700.0
2009-03-11 13:50:00,16.52,16.55,16.51,16.55,292100.0,5.9228,5.9336,5.9193,5.9336,292100.0
2009-03-11 14:00:00,16.55,16.56,16.44,16.44,565000.0,5.9336,5.9372,5.8942,5.8942,565000.0
2009-03-11 14:10:00,16.44,16.44,16.33,16.33,651300.0,5.8942,5.8942,5.8547,5.8547,651300.0
2009-03-11 14:20:00,16.33,16.38,16.25,16.27,1415000.0,5.8547,5.8727,5.826,5.8332,1415000.0
2009-03-11 14:30:00,16.28,16.32,16.27,16.31,406600.0,5.8368,5.8511,5.8332,5.8476,406600.0
2009-03-11 14:40:00,16.31,16.39,16.3,16.38,539800.0,5.8476,5.8762,5.844,5.8727,539800.0
2009-03-11 14:50:00,16.39,16.4,16.36,16.39,586200.0,5.8762,5.8798,5.8655,5.8762,586200.0
2009-03-11 15:00:00,16.39,16.46,16.39,16.45,532000.0,5.8762,5.9013,5.8762,5.8978,532000.0
2009-03-11 15:10:00,16.46,16.48,16.43,16.47,490300.0,5.9013,5.9085,5.8906,5.9049,490300.0
2009-03-11 15:20:00,16.47,16.52,16.43,16.45,646700.0,5.9049,5.9228,5.8906,5.8978,646700.0
2009-03-11 15:30:00,16.45,16.54,16.44,16.53,803200.0,5.8978,5.93,5.8942,5.9264,803200.0
2009-03-11 15:40:00,16.53,16.54,16.45,16.46,985800.0,5.9264,5.93,5.8978,5.9013,985800.0
2009-03-11 15:50:00,16.45,16.48,16.4,16.42,1735200.0,5.8978,5.9085,5.8798,5.887,1735200.0
2009-03-12 09:30:00,16.1,16.2,15.93,15.97,802900.0,5.8856,5.9221,5.8234,5.8381,802900.0
2009-03-12 09:40:00,15.96,15.97,15.83,15.88,557800.0,5.8344,5.8381,5.7869,5.8052,557800.0
2009-03-12 09:50:00,15.88,16.01,15.87,15.97,472100.0,5.8052,5.8527,5.8015,5.8381,472100.0
2009-03-12 10:00:00,15.98,16.09,15.98,16.08,435300.0,5.8417,5.8819,5.8417,5.8783,435300.0
2009-03-12 10:10:00,16.08,16.1,16.02,16.04,328700.0,5.8783,5.8856,5.8563,5.8637,328700.0
2009-03-12 10:20:00,16.03,16.09,16.03,16.09,489400.0,5.86,5.8819,5.86,5.8819,489400.0
2009-03-12 10:30:00,16.08,16.14,16.07,16.11,418500.0,5.8783,5.9002,5.8746,5.8892,418500.0
2009-03-12 10:40:00,16.13,16.3,16.13,16.29,571300.0,5.8966,5.9587,5.8966,5.955,571300.0
2009-03-12 10:50:00,16.29,16.3,16.18,16.19,395800.0,5.955,5.9587,5.9148,5.9185,395800.0
2009-03-12 11:00:00,16.19,16.2,16.16,16.18,641200.0,5.9185,5.9221,5.9075,5.9148,641200.0
2009-03-12 11:10:00,16.17,16.22,16.15,16.22,378600.0,5.9112,5.9295,5.9039,5.9295,378600.0
2009-03-12 11:20:00,16.22,16.24,16.18,16.21,515200.0,5.9295,5.9368,5.9148,5.9258,515200.0
2009-03-12 11:30:00,16.21,16.22,16.2,16.22,294900.0,5.9258,5.9295,5.9221,5.9295,294900.0
2009-03-12 11:40:00,16.21,16.25,16.21,16.22,515900.0,5.9258,5.9404,5.9258,5.9295,515900.0
2009-03-12 11:50:00,16.22,16.25,16.15,16.15,429000.0,5.9295,5.9404,5.9039,5.9039,429000.0
2009-03-12 12:00:00,16.16,16.17,16.08,16.12,332600.0,5.9075,5.9112,5.8783,5.8929,332600.0
2009-03-12 12:10:00,16.13,16.16,16.09,16.16,421900.0,5.8966,5.9075,5.8819,5.9075,421900.0
2009-03-12 12:20:00,16.16,16.19,16.08,16.1,427100.0,5.9075,5.9185,5.8783,5.8856,427100.0
2009-03-12 12:30:00,16.11,16.17,16.1,16.17,311100.0,5.8892,5.9112,5.8856,5.9112,311100.0
2009-03-12 12:40:00,16.16,16.18,16.13,16.14,162800.0,5.9075,5.9148,5.8966,5.9002,162800.0
2009-03-12 12:50:00,16.14,16.2,16.12,16.19,324000.0,5.9002,5.9221,5.8929,5.9185,324000.0
2009-03-12 13:00:00,16.18,16.25,16.17,16.25,600900.0,5.9148,5.9404,5.9112,5.9404,600900.0
2009-03-12 13:10:00,16.25,16.29,16.24,16.26,441200.0,5.9404,5.955,5.9368,5.9441,441200.0
2009-03-12 13:20:00,16.27,16.3,16.2,16.25,1262200.0,5.9477,5.9587,5.9221,5.9404,1262200.0
2009-03-12 13:30:00,16.25,16.28,16.2,16.22,504300.0,5.9404,5.9514,5.9221,5.9295,504300.0
2009-03-12 13:40:00,16.21,16.26,16.21,16.24,227500.0,5.9258,5.9441,5.9258,5.9368,227500.0
2009-03-12 13:50:00,16.24,16.3,16.22,16.27,456300.0,5.9368,5.9587,5.9295,5.9477,456300.0
2009-03-12 14:00:00,16.27,16.29,16.25,16.27,266200.0,5.9477,5.955,5.9404,5.9477,266200.0
2009-03-12 14:10:00,16.28,16.39,16.28,16.39,269100.0,5.9514,5.9916,5.9514,5.9916,269100.0
2009-03-12 14:20:00,16.38,16.39,16.3,16.31,770000.0,5.9879,5.9916,5.9587,5.9624,770000.0
2009-03-12 14:30:00,16.31,16.34,16.26,16.27,438300.0,5.9624,5.9733,5.9441,5.9477,438300.0
2009-03-12 14:40:00,16.27,16.28,16.24,16.27,404800.0,5.9477,5.9514,5.9368,5.9477,404800.0
2009-03-12 14:50:00,16.28,16.3,16.21,16.23,557200.0,5.9514,5.9587,5.9258,5.9331,557200.0
2009-03-12 15:00:00,16.24,16.24,16.19,16.23,257700.0,5.9368,5.9368,5.9185,5.9331,257700.0
2009-03-12 15:10:00,16.24,16.26,16.2,16.24,389600.0,5.9368,5.9441,5.9221,5.9368,389600.0
2009-03-12 15:20:00,16.25,16.25,16.2,16.24,422100.0,5.9404,5.9404,5.9221,5.9368,422100.0
2009-03-12 15:30:00,16.25,16.28,16.24,16.27,393300.0,5.9404,5.9514,5.9368,5.9477,393300.0
2009-03-12 15:40:00,16.28,16.34,16.27,16.33,570800.0,5.9514,5.9733,5.9477,5.9697,570800.0
2009-03-12 15:50:00,16.33,16.34,16.23,16.28,1029000.0,5.9697,5.9733,5.9331,5.9514,1029000.0
2009-03-13 09:30:00,16.28,16.29,16.06,16.2,683700.0,5.9514,5.955,5.871,5.9221,683700.0
2009-03-13 09:40:00,16.2,16.33,16.15,16.29,449900.0,5.9221,5.9697,5.9039,5.955,449900.0
2009-03-13 09:50:00,16.29,16.35,16.28,16.34,376400.0,5.955,5.977,5.9514,5.9733,376400.0
2009-03-13 10:00:00,16.34,16.34,16.28,16.32,311900.0,5.9733,5.9733,5.9514,5.966,311900.0
2009-03-13 10:10:00,16.31,16.35,16.29,16.34,435600.0,5.9624,5.977,5.955,5.9733,435600.0
2009-03-13 10:20:00,16.35,16.4,16.32,16.36,607900.0,5.977,5.9953,5.966,5.9806,607900.0
2009-03-13 10:30:00,16.35,16.36,16.23,16.28,668800.0,5.977,5.9806,5.9331,5.9514,668800.0
2009-03-13 10:40:00,16.28,16.48,16.27,16.48,501200.0,5.9514,6.0245,5.9477,6.0245,501200.0
2009-03-13 10:50:00,16.48,16.48,16.41,16.43,641100.0,6.0245,6.0245,5.9989,6.0062,641100.0
2009-03-13 11:00:00,16.42,16.48,16.41,16.47,391400.0,6.0026,6.0245,5.9989,6.0208,391400.0
2009-03-13 11:10:00,16.47,16.57,16.46,16.56,665500.0,6.0208,6.0574,6.0172,6.0537,665500.0
2009-03-13 11:20:00,16.56,16.59,16.55,16.59,209000.0,6.0537,6.0647,6.0501,6.0647,209000.0
2009-03-13 11:30:00,16.59,16.6,16.51,16.58,459100.0,6.0647,6.0684,6.0355,6.0611,459100.0
2009-03-13 11:40:00,16.59,16.67,16.58,16.67,777900.0,6.0647,6.094,6.0611,6.094,777900.0
2009-03-13 11:50:00,16.67,16.7,16.65,16.69,324000.0,6.094,6.1049,6.0866,6.1013,324000.0
2009-03-13 12:00:00,16.7,16.75,16.69,16.71,394400.0,6.1049,6.1232,6.1013,6.1086,394400.0
2009-03-13 12:10:00,16.7,16.71,16.63,16.69,503700.0,6.1049,6.1086,6.0793,6.1013,503700.0
2009-03-13 12:20:00,16.69,16.74,16.67,16.73,320600.0,6.1013,6.1196,6.094,6.1159,320600.0
2009-03-13 12:30:00,16.74,16.79,16.73,16.79,558400.0,6.1196,6.1378,6.1159,6.1378,558400.0
2009-03-13 12:40:00,16.79,16.86,16.78,16.81,581800.0,6.1378,6.1634,6.1342,6.1451,581800.0
2009-03-13 12:50:00,16.8,16.84,16.75,16.83,285400.0,6.1415,6.1561,6.1232,6.1525,285400.0
2009-03-13 13:00:00,16.83,16.84,16.77,16.78,253100.0,6.1525,6.1561,6.1305,6.1342,253100.0
2009-03-13 13:10:00,16.77,16.79,16.72,16.75,346400.0,6.1305,6.1378,6.1122,6.1232,346400.0
2009-03-13 13:20:00,16.74,16.75,16.7,16.72,126400.0,6.1196,6.1232,6.1049,6.1122,126400.0
2009-03-13 13:30:00,16.72,16.72,16.62,16.64,459300.0,6.1122,6.1122,6.0757,6.083,459300.0
2009-03-13 13:40:00,16.63,16.67,16.63,16.65,149500.0,6.0793,6.094,6.0793,6.0866,149500.0
2009-03-13 13:50:00,16.65,16.68,16.64,16.66,355500.0,6.0866,6.0976,6.083,6.0903,355500.0
2009-03-13 14:00:00,16.67,16.74,16.63,16.7,306600.0,6.094,6.1196,6.0793,6.1049,306600.0
2009-03-13 14:10:00,16.71,16.71,16.64,16.66,243000.0,6.1086,6.1086,6.083,6.0903,243000.0
2009-03-13 14:20:00,16.66,16.67,16.6,16.62,255800.0,6.0903,6.094,6.0684,6.0757,255800.0
2009-03-13 14:30:00,16.61,16.63,16.6,16.62,269100.0,6.072,6.0793,6.0684,6.0757,269100.0
2009-03-13 14:40:00,16.62,16.63,16.58,16.61,547500.0,6.0757,6.0793,6.0611,6.072,547500.0
2009-03-13 14:50:00,16.6,16.62,16.57,16.59,202900.0,6.0684,6.0757,6.0574,6.0647,202900.0
2009-03-13 15:00:00,16.58,16.6,16.57,16.59,200600.0,6.0611,6.0684,6.0574,6.0647,200600.0
2009-03-13 15:10:00,16.59,16.64,16.58,16.63,217400.0,6.0647,6.083,6.0611,6.0793,217400.0
2009-03-13 15:20:00,16.63,16.67,16.61,16.61,364300.0,6.0793,6.094,6.072,6.072,364300.0
2009-03-13 15:30:00,16.61,16.65,16.6,16.63,776000.0,6.072,6.0866,6.0684,6.0793,776000.0
2009-03-13 15:40:00,16.64,16.69,16.63,16.66,630800.0,6.083,6.1013,6.0793,6.0903,630800.0
2009-03-13 15:50:00,16.65,16.7,16.63,16.67,1011900.0,6.0866,6.1049,6.0793,6.094,1011900.0
2009-03-16 09:30:00,16.71,16.9,16.71,16.9,555300.0,6.1086,6.178,6.1086,6.178,555300.0
2009-03-16 09:40:00,16.9,16.99,16.85,16.97,603400.0,6.178,6.2109,6.1598,6.2036,603400.0
2009-03-16 09:50:00,16.97,17.05,16.93,17.03,802700.0,6.2036,6.2329,6.189,6.2256,802700.0
2009-03-16 10:00:00,17.02,17.1,17.0,17.03,880500.0,6.2219,6.2512,6.2146,6.2256,880500.0
2009-03-16 10:10:00,17.04,17.1,17.02,17.08,450700.0,6.2292,6.2512,6.2219,6.2438,450700.0
2009-03-16 10:20:00,17.09,17.1,17.04,17.06,451400.0,6.2475,6.2512,6.2292,6.2365,451400.0
2009-03-16 10:30:00,17.07,17.18,17.07,17.17,732700.0,6.2402,6.2804,6.2402,6.2767,732700.0
2009-03-16 10:40:00,17.17,17.24,17.15,17.23,636400.0,6.2767,6.3023,6.2694,6.2987,636400.0
2009-03-16 10:50:00,17.23,17.24,17.12,17.13,506900.0,6.2987,6.3023,6.2585,6.2621,506900.0
2009-03-16 11:00:00,17.14,17.14,17.06,17.08,451500.0,6.2658,6.2658,6.2365,6.2438,451500.0
2009-03-16 11:10:00,17.07,17.08,17.04,17.04,260600.0,6.2402,6.2438,6.2292,6.2292,260600.0
2009-03-16 11:20:00,17.04,17.09,17.01,17.02,359400.0,6.2292,6.2475,6.2183,6.2219,359400.0
2009-03-16 11:30:00,17.01,17.02,16.95,16.97,408600.0,6.2183,6.2219,6.1963,6.2036,408600.0
2009-03-16 11:40:00,16.98,17.0,16.88,17.0,373400.0,6.2073,6.2146,6.1707,6.2146,373400.0
2009-03-16 11:50:00,17.0,17.02,16.96,16.97,269800.0,6.2146,6.2219,6.2,6.2036,269800.0
2009-03-16 12:00:00,16.98,16.98,16.95,16.97,214500.0,6.2073,6.2073,6.1963,6.2036,214500.0
2009-03-16 12:10:00,16.97,17.03,16.97,17.03,264600.0,6.2036,6.2256,6.2036,6.2256,264600.0
2009-03-16 12:20:00,17.02,17.04,17.01,17.03,270300.0,6.2219,6.2292,6.2183,6.2256,270300.0
2009-03-16 12:30:00,17.03,17.08,17.02,17.06,358700.0,6.2256,6.2438,6.2219,6.2365,358700.0
2009-03-16 12:40:00,17.05,17.08,17.05,17.07,229900.0,6.2329,6.2438,6.2329,6.2402,229900.0
2009-03-16 12:50:00,17.07,17.09,17.04,17.08,227500.0,6.2402,6.2475,6.2292,6.2438,227500.0
2009-03-16 13:00:00,17.09,17.09,17.03,17.04,277500.0,6.2475,6.2475,6.2256,6.2292,277500.0
2009-03-16 13:10:00,17.04,17.05,17.0,17.05,339300.0,6.2292,6.2329,6.2146,6.2329,339300.0
2009-03-16 13:20:00,17.05,17.06,16.97,16.98,861800.0,6.2329,6.2365,6.2036,6.2073,861800.0
2009-03-16 13:30:00,16.98,17.0,16.94,17.0,284500.0,6.2073,6.2146,6.1927,6.2146,284500.0
2009-03-16 13:40:00,17.0,17.0,16.99,17.0,159000.0,6.2146,6.2146,6.2109,6.2146,159000.0
2009-03-16 13:50:00,17.0,17.01,16.96,17.0,207600.0,6.2146,6.2183,6.2,6.2146,207600.0
2009-03-16 14:00:00,16.99,17.0,16.98,16.99,216100.0,6.2109,6.2146,6.2073,6.2109,216100.0
2009-03-16 14:10:00,17.0,17.01,16.98,16.98,258900.0,6.2146,6.2183,6.2073,6.2073,258900.0
2009-03-16 14:20:00,16.99,16.99,16.92,16.94,313300.0,6.2109,6.2109,6.1854,6.1927,313300.0
2009-03-16 14:30:00,16.95,16.97,16.9,16.96,451700.0,6.1963,6.2036,6.178,6.2,451700.0
2009-03-16 14:40:00,16.97,17.08,16.96,17.04,382100.0,6.2036,6.2438,6.2,6.2292,382100.0
2009-03-16 14:50:00,17.05,17.05,16.98,16.98,355800.0,6.2329,6.2329,6.2073,6.2073,355800.0
2009-03-16 15:00:00,16.99,17.0,16.96,16.96,300500.0,6.2109,6.2146,6.2,6.2,300500.0
2009-03-16 15:10:00,16.96,16.97,16.94,16.96,277600.0,6.2,6.2036,6.1927,6.2,277600.0
2009-03-16 15:20:00,16.95,16.96,16.9,16.91,322000.0,6.1963,6.2,6.178,6.1817,322000.0
2009-03-16 15:30:00,16.92,16.92,16.9,16.9,581500.0,6.1854,6.1854,6.178,6.178,581500.0
2009-03-16 15:40:00,16.91,16.93,16.87,16.89,808400.0,6.1817,6.189,6.1671,6.1744,808400.0
2009-03-16 15:50:00,16.9,16.91,16.86,16.9,1013600.0,6.178,6.1817,6.1634,6.178,1013600.0
2009-03-17 09:30:00,16.97,17.0,16.79,16.88,631200.0,6.2036,6.2146,6.1378,6.1707,631200.0
2009-03-17 09:40:00,16.87,16.88,16.7,16.78,614600.0,6.1671,6.1707,6.1049,6.1342,614600.0
2009-03-17 09:50:00,16.79,16.9,16.78,16.78,286700.0,6.1378,6.178,6.1342,6.1342,286700.0
2009-03-17 10:00:00,16.78,16.85,16.78,16.84,255700.0,6.1342,6.1598,6.1342,6.1561,255700.0
2009-03-17 10:10:00,16.83,16.87,16.8,16.85,305300.0,6.1525,6.1671,6.1415,6.1598,305300.0
2009-03-17 10:20:00,16.86,16.89,16.85,16.88,270600.0,6.1634,6.1744,6.1598,6.1707,270600.0
2009-03-17 10:30:00,16.89,16.89,16.85,16.88,355800.0,6.1744,6.1744,6.1598,6.1707,355800.0
2009-03-17 10:40:00,16.88,16.9,16.86,16.88,544400.0,6.1707,6.178,6.1634,6.1707,544400.0
2009-03-17 10:50:00,16.89,16.9,16.88,16.9,178700.0,6.1744,6.178,6.1707,6.178,178700.0
2009-03-17 11:00:00,16.9,16.92,16.87,16.91,357100.0,6.178,6.1854,6.1671,6.1817,357100.0
2009-03-17 11:10:00,16.9,16.94,16.89,16.92,197700.0,6.178,6.1927,6.1744,6.1854,197700.0
2009-03-17 11:20:00,16.92,16.95,16.89,16.91,168300.0,6.1854,6.1963,6.1744,6.1817,168300.0
2009-03-17 11:30:00,16.91,16.92,16.85,16.91,191400.0,6.1817,6.1854,6.1598,6.1817,191400.0
2009-03-17 11:40:00,16.91,16.94,16.89,16.92,158200.0,6.1817,6.1927,6.1744,6.1854,158200.0
2009-03-17 11:50:00,16.92,16.93,16.89,16.9,205200.0,6.1854,6.189,6.1744,6.178,205200.0
2009-03-17 12:00:00,16.91,16.93,16.9,16.93,170000.0,6.1817,6.189,6.178,6.189,170000.0
2009-03-17 12:10:00,16.93,16.95,16.92,16.95,161000.0,6.189,6.1963,6.1854,6.1963,161000.0
2009-03-17 12:20:00,16.95,16.97,16.93,16.95,213700.0,6.1963,6.2036,6.189,6.1963,213700.0
2009-03-17 12:30:00,16.96,17.0,16.94,16.98,274900.0,6.2,6.2146,6.1927,6.2073,274900.0
2009-03-17 12:40:00,16.99,17.0,16.97,16.99,356700.0,6.2109,6.2146,6.2036,6.2109,356700.0
2009-03-17 12:50:00,16.99,17.01,16.96,17.01,271600.0,6.2109,6.2183,6.2,6.2183,271600.0
2009-03-17 13:00:00,17.01,17.03,16.99,17.03,461800.0,6.2183,6.2256,6.2109,6.2256,461800.0
2009-03-17 13:10:00,17.03,17.07,17.02,17.06,224900.0,6.2256,6.2402,6.2219,6.2365,224900.0
2009-03-17 13:20:00,17.05,17.07,17.05,17.06,220900.0,6.2329,6.2402,6.2329,6.2365,220900.0
2009-03-17 13:30:00,17.05,17.09,17.05,17.09,186900.0,6.2329,6.2475,6.2329,6.2475,186900.0
2009-03-17 13:40:00,17.09,17.1,17.08,17.1,148900.0,6.2475,6.2512,6.2438,6.2512,148900.0
2009-03-17 13:50:00,17.09,17.1,17.04,17.04,278700.0,6.2475,6.2512,6.2292,6.2292,278700.0
2009-03-17 14:00:00,17.05,17.07,17.02,17.04,384500.0,6.2329,6.2402,6.2219,6.2292,384500.0
2009-03-17 14:10:00,17.05,17.05,17.0,17.01,368600.0,6.2329,6.2329,6.2146,6.2183,368600.0
2009-03-17 14:20:00,17.01,17.04,16.98,17.01,184200.0,6.2183,6.2292,6.2073,6.2183,184200.0
2009-03-17 14:30:00,17.0,17.04,17.0,17.03,89500.0,6.2146,6.2292,6.2146,6.2256,89500.0
2009-03-17 14:40:00,17.04,17.09,17.04,17.08,638700.0,6.2292,6.2475,6.2292,6.2438,638700.0
2009-03-17 14:50:00,17.08,17.09,17.06,17.08,360900.0,6.2438,6.2475,6.2365,6.2438,360900.0
2009-03-17 15:00:00,17.07,17.1,17.06,17.07,330300.0,6.2402,6.2512,6.2365,6.2402,330300.0
2009-03-17 15:10:00,17.07,17.09,17.06,17.09,236800.0,6.2402,6.2475,6.2365,6.2475,236800.0
2009-03-17 15:20:00,17.08,17.12,17.06,17.06,492700.0,6.2438,6.2585,6.2365,6.2365,492700.0
2009-03-17 15:30:00,17.07,17.11,17.04,17.11,662300.0,6.2402,6.2548,6.2292,6.2548,662300.0
2009-03-17 15:40:00,17.1,17.23,17.1,17.22,1417300.0,6.2512,6.2987,6.2512,6.295,1417300.0
2009-03-17 15:50:00,17.21,17.22,17.14,17.21,1378700.0,6.2914,6.295,6.2658,6.2914,1378700.0
2009-03-18 09:30:00,16.96,17.09,16.88,17.08,704100.0,6.2,6.2475,6.1707,6.2438,704100.0
2009-03-18 09:40:00,17.08,17.14,16.96,16.96,466800.0,6.2438,6.2658,6.2,6.2,466800.0
2009-03-18 09:50:00,16.96,16.97,16.9,16.92,253300.0,6.2,6.2036,6.178,6.1854,253300.0
2009-03-18 10:00:00,16.92,16.93,16.82,16.85,440500.0,6.1854,6.189,6.1488,6.1598,440500.0
2009-03-18 10:10:00,16.85,16.87,16.77,16.85,450500.0,6.1598,6.1671,6.1305,6.1598,450500.0
2009-03-18 10:20:00,16.85,16.88,16.84,16.87,132500.0,6.1598,6.1707,6.1561,6.1671,132500.0
2009-03-18 10:30:00,16.87,16.87,16.77,16.83,275400.0,6.1671,6.1671,6.1305,6.1525,275400.0
2009-03-18 10:40:00,16.82,16.85,16.79,16.82,336000.0,6.1488,6.1598,6.1378,6.1488,336000.0
2009-03-18 10:50:00,16.81,16.9,16.81,16.89,235500.0,6.1451,6.178,6.1451,6.1744,235500.0
2009-03-18 11:00:00,16.89,16.91,16.8,16.81,320200.0,6.1744,6.1817,6.1415,6.1451,320200.0
2009-03-18 11:10:00,16.8,16.83,16.78,16.8,473400.0,6.1415,6.1525,6.1342,6.1415,473400.0
2009-03-18 11:20:00,16.81,16.83,16.79,16.82,409500.0,6.1451,6.1525,6.1378,6.1488,409500.0
2009-03-18 11:30:00,16.82,16.84,16.8,16.8,169800.0,6.1488,6.1561,6.1415,6.1415,169800.0
2009-03-18 11:40:00,16.8,16.86,16.8,16.82,173300.0,6.1415,6.1634,6.1415,6.1488,173300.0
2009-03-18 11:50:00,16.82,16.84,16.78,16.79,187300.0,6.1488,6.1561,6.1342,6.1378,187300.0
2009-03-18 12:00:00,16.78,16.82,16.77,16.77,427400.0,6.1342,6.1488,6.1305,6.1305,427400.0
2009-03-18 12:10:00,16.78,16.8,16.75,16.76,463800.0,6.1342,6.1415,6.1232,6.1269,463800.0
2009-03-18 12:20:00,16.76,16.77,16.71,16.73,498900.0,6.1269,6.1305,6.1086,6.1159,498900.0
2009-03-18 12:30:00,16.74,16.74,16.71,16.73,202500.0,6.1196,6.1196,6.1086,6.1159,202500.0
2009-03-18 12:40:00,16.73,16.77,16.73,16.76,106000.0,6.1159,6.1305,6.1159,6.1269,106000.0
2009-03-18 12:50:00,16.75,16.84,16.73,16.83,284200.0,6.1232,6.1561,6.1159,6.1525,284200.0
2009-03-18 13:00:00,16.83,16.84,16.77,16.77,272600.0,6.1525,6.1561,6.1305,6.1305,272600.0
2009-03-18 13:10:00,16.77,16.78,16.7,16.7,393700.0,6.1305,6.1342,6.1049,6.1049,393700.0
2009-03-18 13:20:00,16.7,16.73,16.7,16.71,213600.0,6.1049,6.1159,6.1049,6.1086,213600.0
2009-03-18 13:30:00,16.71,16.71,16.68,16.69,251200.0,6.1086,6.1086,6.0976,6.1013,251200.0
2009-03-18 13:40:00,16.69,16.73,16.66,16.7,447800.0,6.1013,6.1159,6.0903,6.1049,447800.0
2009-03-18 13:50:00,16.7,16.75,16.68,16.69,367200.0,6.1049,6.1232,6.0976,6.1013,367200.0
2009-03-18 14:00:00,16.69,16.75,16.68,16.74,265800.0,6.1013,6.1232,6.0976,6.1196,265800.0
2009-03-18 14:10:00,16.74,16.97,16.73,16.88,569800.0,6.1196,6.2036,6.1159,6.1707,569800.0
2009-03-18 14:20:00,16.89,17.11,16.87,17.08,978000.0,6.1744,6.2548,6.1671,6.2438,978000.0
2009-03-18 14:30:00,17.08,17.11,16.95,17.02,631300.0,6.2438,6.2548,6.1963,6.2219,631300.0
2009-03-18 14:40:00,17.02,17.13,17.01,17.12,458500.0,6.2219,6.2621,6.2183,6.2585,458500.0
2009-03-18 14:50:00,17.11,17.15,17.04,17.12,449800.0,6.2548,6.2694,6.2292,6.2585,449800.0
2009-03-18 15:00:00,17.12,17.12,16.95,16.97,756900.0,6.2585,6.2585,6.1963,6.2036,756900.0
2009-03-18 15:10:00,16.96,16.99,16.86,16.86,617600.0,6.2,6.2109,6.1634,6.1634,617600.0
2009-03-18 15:20:00,16.87,16.87,16.73,16.85,1105800.0,6.1671,6.1671,6.1159,6.1598,1105800.0
2009-03-18 15:30:00,16.85,16.87,16.79,16.8,630100.0,6.1598,6.1671,6.1378,6.1415,630100.0
2009-03-18 15:40:00,16.8,16.87,16.76,16.82,1071900.0,6.1415,6.1671,6.1269,6.1488,1071900.0
2009-03-18 15:50:00,16.83,16.86,16.79,16.83,1839400.0,6.1525,6.1634,6.1378,6.1525,1839400.0
2009-03-19 09:30:00,16.94,16.98,16.56,16.68,1456500.0,6.1927,6.2073,6.0537,6.0976,1456500.0
2009-03-19 09:40:00,16.68,16.72,16.56,16.7,522700.0,6.0976,6.1122,6.0537,6.1049,522700.0
2009-03-19 09:50:00,16.7,16.75,16.63,16.71,388100.0,6.1049,6.1232,6.0793,6.1086,388100.0
2009-03-19 10:00:00,16.71,16.79,16.71,16.76,492600.0,6.1086,6.1378,6.1086,6.1269,492600.0
2009-03-19 10:10:00,16.75,16.78,16.65,16.69,631600.0,6.1232,6.1342,6.0866,6.1013,631600.0
2009-03-19 10:20:00,16.69,16.75,16.63,16.66,538200.0,6.1013,6.1232,6.0793,6.0903,538200.0
2009-03-19 10:30:00,16.65,16.68,16.6,16.63,568400.0,6.0866,6.0976,6.0684,6.0793,568400.0
2009-03-19 10:40:00,16.63,16.69,16.58,16.6,509600.0,6.0793,6.1013,6.0611,6.0684,509600.0
2009-03-19 10:50:00,16.59,16.6,16.55,16.57,358500.0,6.0647,6.0684,6.0501,6.0574,358500.0
2009-03-19 11:00:00,16.56,16.59,16.53,16.54,406300.0,6.0537,6.0647,6.0428,6.0464,406300.0
2009-03-19 11:10:00,16.54,16.55,16.51,16.51,266400.0,6.0464,6.0501,6.0355,6.0355,266400.0
2009-03-19 11:20:00,16.52,16.53,16.47,16.47,324200.0,6.0391,6.0428,6.0208,6.0208,324200.0
2009-03-19 11:30:00,16.47,16.5,16.46,16.48,398900.0,6.0208,6.0318,6.0172,6.0245,398900.0
2009-03-19 11:40:00,16.49,16.49,16.45,16.48,454300.0,6.0282,6.0282,6.0135,6.0245,454300.0
2009-03-19 11:50:00,16.47,16.49,16.45,16.46,558200.0,6.0208,6.0282,6.0135,6.0172,558200.0
2009-03-19 12:00:00,16.46,16.52,16.43,16.52,321000.0,6.0172,6.0391,6.0062,6.0391,321000.0
2009-03-19 12:10:00,16.52,16.52,16.46,16.48,401500.0,6.0391,6.0391,6.0172,6.0245,401500.0
2009-03-19 12:20:00,16.48,16.59,16.48,16.59,591500.0,6.0245,6.0647,6.0245,6.0647,591500.0
2009-03-19 12:30:00,16.58,16.59,16.5,16.53,340100.0,6.0611,6.0647,6.0318,6.0428,340100.0
2009-03-19 12:40:00,16.52,16.54,16.51,16.52,300000.0,6.0391,6.0464,6.0355,6.0391,300000.0
2009-03-19 12:50:00,16.53,16.54,16.5,16.52,213800.0,6.0428,6.0464,6.0318,6.0391,213800.0
2009-03-19 13:00:00,16.52,16.53,16.52,16.53,118000.0,6.0391,6.0428,6.0391,6.0428,118000.0
2009-03-19 13:10:00,16.52,16.55,16.52,16.54,335300.0,6.0391,6.0501,6.0391,6.0464,335300.0
2009-03-19 13:20:00,16.54,16.54,16.53,16.53,110300.0,6.0464,6.0464,6.0428,6.0428,110300.0
2009-03-19 13:30:00,16.53,16.54,16.52,16.53,221500.0,6.0428,6.0464,6.0391,6.0428,221500.0
2009-03-19 13:40:00,16.53,16.54,16.52,16.53,307400.0,6.0428,6.0464,6.0391,6.0428,307400.0
2009-03-19 13:50:00,16.53,16.54,16.52,16.52,162600.0,6.0428,6.0464,6.0391,6.0391,162600.0
2009-03-19 14:00:00,16.53,16.58,16.52,16.55,603800.0,6.0428,6.0611,6.0391,6.0501,603800.0
2009-03-19 14:10:00,16.55,16.55,16.53,16.54,211200.0,6.0501,6.0501,6.0428,6.0464,211200.0
2009-03-19 14:20:00,16.55,16.55,16.54,16.55,141800.0,6.0501,6.0501,6.0464,6.0501,141800.0
2009-03-19 14:30:00,16.55,16.57,16.52,16.53,674700.0,6.0501,6.0574,6.0391,6.0428,674700.0
2009-03-19 14:40:00,16.53,16.55,16.52,16.53,326200.0,6.0428,6.0501,6.0391,6.0428,326200.0
2009-03-19 14:50:00,16.53,16.55,16.49,16.53,581900.0,6.0428,6.0501,6.0282,6.0428,581900.0
2009-03-19 15:00:00,16.54,16.57,16.51,16.55,872300.0,6.0464,6.0574,6.0355,6.0501,872300.0
2009-03-19 15:10:00,16.55,16.63,16.54,16.63,305900.0,6.0501,6.0793,6.0464,6.0793,305900.0
2009-03-19 15:20:00,16.62,16.69,16.62,16.67,430900.0,6.0757,6.1013,6.0757,6.094,430900.0
2009-03-19 15:30:00,16.68,16.74,16.65,16.66,531700.0,6.0976,6.1196,6.0866,6.0903,531700.0
2009-03-19 15:40:00,16.66,16.77,16.63,16.75,583100.0,6.0903,6.1305,6.0793,6.1232,583100.0
2009-03-19 15:50:00,16.76,16.76,16.66,16.68,1215700.0,6.1269,6.1269,6.0903,6.0976,1215700.0
2009-03-20 09:30:00,16.86,17.05,16.77,17.01,4381100.0,6.1634,6.2329,6.1305,6.2183,4381100.0
2009-03-20 09:40:00,17.02,17.09,16.98,17.06,541200.0,6.2219,6.2475,6.2073,6.2365,541200.0
2009-03-20 09:50:00,17.06,17.1,16.9,17.01,675200.0,6.2365,6.2512,6.178,6.2183,675200.0
2009-03-20 10:00:00,17.01,17.02,16.85,16.87,413800.0,6.2183,6.2219,6.1598,6.1671,413800.0
2009-03-20 10:10:00,16.88,16.88,16.8,16.82,304500.0,6.1707,6.1707,6.1415,6.1488,304500.0
2009-03-20 10:20:00,16.83,16.86,16.78,16.86,304300.0,6.1525,6.1634,6.1342,6.1634,304300.0
2009-03-20 10:30:00,16.86,16.87,16.83,16.86,195600.0,6.1634,6.1671,6.1525,6.1634,195600.0
2009-03-20 10:40:00,16.86,16.9,16.82,16.83,262300.0,6.1634,6.178,6.1488,6.1525,262300.0
2009-03-20 10:50:00,16.84,16.88,16.81,16.85,334200.0,6.1561,6.1707,6.1451,6.1598,334200.0
2009-03-20 11:00:00,16.84,16.85,16.77,16.79,226800.0,6.1561,6.1598,6.1305,6.1378,226800.0
2009-03-20 11:10:00,16.79,16.8,16.72,16.79,256500.0,6.1378,6.1415,6.1122,6.1378,256500.0
2009-03-20 11:20:00,16.8,16.87,16.79,16.83,317900.0,6.1415,6.1671,6.1378,6.1525,317900.0
2009-03-20 11:30:00,16.83,16.96,16.82,16.95,374100.0,6.1525,6.2,6.1488,6.1963,374100.0
2009-03-20 11:40:00,16.95,16.99,16.92,16.98,134500.0,6.1963,6.2109,6.1854,6.2073,134500.0
2009-03-20 11:50:00,16.97,17.0,16.96,16.98,182100.0,6.2036,6.2146,6.2,6.2073,182100.0
2009-03-20 12:00:00,16.97,16.99,16.89,16.9,241300.0,6.2036,6.2109,6.1744,6.178,241300.0
2009-03-20 12:10:00,16.9,16.95,16.88,16.9,314300.0,6.178,6.1963,6.1707,6.178,314300.0
2009-03-20 12:20:00,16.91,16.93,16.88,16.89,83400.0,6.1817,6.189,6.1707,6.1744,83400.0
2009-03-20 12:30:00,16.88,16.94,16.88,16.9,194700.0,6.1707,6.1927,6.1707,6.178,194700.0
2009-03-20 12:40:00,16.9,16.93,16.87,16.92,294800.0,6.178,6.189,6.1671,6.1854,294800.0
2009-03-20 12:50:00,16.91,16.91,16.82,16.85,159400.0,6.1817,6.1817,6.1488,6.1598,159400.0
2009-03-20 13:00:00,16.84,16.86,16.83,16.84,225500.0,6.1561,6.1634,6.1525,6.1561,225500.0
2009-03-20 13:10:00,16.84,16.85,16.78,16.78,329300.0,6.1561,6.1598,6.1342,6.1342,329300.0
2009-03-20 13:20:00,16.78,16.79,16.71,16.72,170100.0,6.1342,6.1378,6.1086,6.1122,170100.0
2009-03-20 13:30:00,16.72,16.78,16.7,16.71,269100.0,6.1122,6.1342,6.1049,6.1086,269100.0
2009-03-20 13:40:00,16.72,16.77,16.71,16.74,142800.0,6.1122,6.1305,6.1086,6.1196,142800.0
2009-03-20 13:50:00,16.74,16.76,16.68,16.68,211400.0,6.1196,6.1269,6.0976,6.0976,211400.0
2009-03-20 14:00:00,16.68,16.69,16.66,16.67,133000.0,6.0976,6.1013,6.0903,6.094,133000.0
2009-03-20 14:10:00,16.67,16.72,16.67,16.71,275800.0,6.094,6.1122,6.094,6.1086,275800.0
2009-03-20 14:20:00,16.71,16.75,16.7,16.74,180600.0,6.1086,6.1232,6.1049,6.1196,180600.0
2009-03-20 14:30:00,16.74,16.75,16.68,16.73,171300.0,6.1196,6.1232,6.0976,6.1159,171300.0
2009-03-20 14:40:00,16.72,16.73,16.65,16.67,168700.0,6.1122,6.1159,6.0866,6.094,168700.0
2009-03-20 14:50:00,16.67,16.73,16.65,16.71,179600.0,6.094,6.1159,6.0866,6.1086,179600.0
2009-03-20 15:00:00,16.7,16.76,16.7,16.75,206900.0,6.1049,6.1269,6.1049,6.1232,206900.0
2009-03-20 15:10:00,16.75,16.78,16.72,16.72,144600.0,6.1232,6.1342,6.1122,6.1122,144600.0
2009-03-20 15:20:00,16.73,16.82,16.72,16.8,222900.0,6.1159,6.1488,6.1122,6.1415,222900.0
2009-03-20 15:30:00,16.8,16.87,16.8,16.82,448200.0,6.1415,6.1671,6.1415,6.1488,448200.0
2009-03-20 15:40:00,16.82,16.85,16.78,16.78,489000.0,6.1488,6.1598,6.1342,6.1342,489000.0
2009-03-20 15:50:00,16.78,16.81,16.75,16.77,849100.0,6.1342,6.1451,6.1232,6.1305,849100.0
2009-03-23 09:30:00,16.96,17.06,16.88,16.98,677400.0,6.2,6.2365,6.1707,6.2073,677400.0
2009-03-23 09:40:00,16.99,17.02,16.78,16.8,533800.0,6.2109,6.2219,6.1342,6.1415,533800.0
2009-03-23 09:50:00,16.81,16.88,16.77,16.81,239100.0,6.1451,6.1707,6.1305,6.1451,239100.0
2009-03-23 10:00:00,16.82,16.88,16.67,16.68,669800.0,6.1488,6.1707,6.094,6.0976,669800.0
2009-03-23 10:10:00,16.68,16.76,16.67,16.75,309000.0,6.0976,6.1269,6.094,6.1232,309000.0
2009-03-23 10:20:00,16.75,16.75,16.71,16.74,344800.0,6.1232,6.1232,6.1086,6.1196,344800.0
2009-03-23 10:30:00,16.73,16.75,16.71,16.72,294300.0,6.1159,6.1232,6.1086,6.1122,294300.0
2009-03-23 10:40:00,16.71,16.74,16.71,16.72,193500.0,6.1086,6.1196,6.1086,6.1122,193500.0
2009-03-23 10:50:00,16.73,16.8,16.72,16.79,228700.0,6.1159,6.1415,6.1122,6.1378,228700.0
2009-03-23 11:00:00,16.79,16.88,16.78,16.82,366800.0,6.1378,6.1707,6.1342,6.1488,366800.0
2009-03-23 11:10:00,16.82,16.87,16.81,16.86,260200.0,6.1488,6.1671,6.1451,6.1634,260200.0
2009-03-23 11:20:00,16.87,16.94,16.86,16.91,294400.0,6.1671,6.1927,6.1634,6.1817,294400.0
2009-03-23 11:30:00,16.91,16.92,16.89,16.89,122300.0,6.1817,6.1854,6.1744,6.1744,122300.0
2009-03-23 11:40:00,16.89,16.94,16.89,16.93,138100.0,6.1744,6.1927,6.1744,6.189,138100.0
2009-03-23 11:50:00,16.93,16.98,16.92,16.96,191800.0,6.189,6.2073,6.1854,6.2,191800.0
2009-03-23 12:00:00,16.97,16.97,16.92,16.96,155200.0,6.2036,6.2036,6.1854,6.2,155200.0
2009-03-23 12:10:00,16.94,16.97,16.93,16.95,177400.0,6.1927,6.2036,6.189,6.1963,177400.0
2009-03-23 12:20:00,16.94,16.96,16.9,16.95,213700.0,6.1927,6.2,6.178,6.1963,213700.0
2009-03-23 12:30:00,16.96,16.97,16.95,16.96,157500.0,6.2,6.2036,6.1963,6.2,157500.0
2009-03-23 12:40:00,16.96,16.96,16.87,16.89,339600.0,6.2,6.2,6.1671,6.1744,339600.0
2009-03-23 12:50:00,16.88,16.89,16.81,16.84,377300.0,6.1707,6.1744,6.1451,6.1561,377300.0
2009-03-23 13:00:00,16.84,16.85,16.82,16.82,182900.0,6.1561,6.1598,6.1488,6.1488,182900.0
2009-03-23 13:10:00,16.83,16.93,16.82,16.87,220500.0,6.1525,6.189,6.1488,6.1671,220500.0
2009-03-23 13:20:00,16.87,16.88,16.78,16.79,273100.0,6.1671,6.1707,6.1342,6.1378,273100.0
2009-03-23 13:30:00,16.78,16.82,16.78,16.81,245900.0,6.1342,6.1488,6.1342,6.1451,245900.0
2009-03-23 13:40:00,16.81,16.82,16.8,16.81,77800.0,6.1451,6.1488,6.1415,6.1451,77800.0
2009-03-23 13:50:00,16.81,16.82,16.78,16.79,150300.0,6.1451,6.1488,6.1342,6.1378,150300.0
2009-03-23 14:00:00,16.8,16.85,16.79,16.85,161400.0,6.1415,6.1598,6.1378,6.1598,161400.0
2009-03-23 14:10:00,16.85,16.86,16.83,16.86,238000.0,6.1598,6.1634,6.1525,6.1634,238000.0
2009-03-23 14:20:00,16.85,16.9,16.85,16.89,159100.0,6.1598,6.178,6.1598,6.1744,159100.0
2009-03-23 14:30:00,16.88,16.93,16.88,16.92,226700.0,6.1707,6.189,6.1707,6.1854,226700.0
2009-03-23 14:40:00,16.93,16.97,16.9,16.97,396800.0,6.189,6.2036,6.178,6.2036,396800.0
2009-03-23 14:50:00,16.97,17.0,16.96,16.98,459200.0,6.2036,6.2146,6.2,6.2073,459200.0
2009-03-23 15:00:00,16.98,16.99,16.91,16.91,418100.0,6.2073,6.2109,6.1817,6.1817,418100.0
2009-03-23 15:10:00,16.92,17.0,16.92,16.99,301200.0,6.1854,6.2146,6.1854,6.2109,301200.0
2009-03-23 15:20:00,16.99,17.0,16.96,16.98,242400.0,6.2109,6.2146,6.2,6.2073,242400.0
2009-03-23 15:30:00,16.99,17.0,16.97,16.99,278000.0,6.2109,6.2146,6.2036,6.2109,278000.0
2009-03-23 15:40:00,16.99,17.05,16.98,17.05,826100.0,6.2109,6.2329,6.2073,6.2329,826100.0
2009-03-23 15:50:00,17.04,17.11,17.04,17.1,1846200.0,6.2292,6.2548,6.2292,6.2512,1846200.0
2009-03-24 09:30:00,17.12,17.15,16.91,16.98,707700.0,6.2585,6.2694,6.1817,6.2073,707700.0
2009-03-24 09:40:00,16.99,17.08,16.98,17.08,460500.0,6.2109,6.2438,6.2073,6.2438,460500.0
2009-03-24 09:50:00,17.08,17.14,17.05,17.13,283700.0,6.2438,6.2658,6.2329,6.2621,283700.0
2009-03-24 10:00:00,17.13,17.2,17.13,17.18,509000.0,6.2621,6.2877,6.2621,6.2804,509000.0
2009-03-24 10:10:00,17.17,17.19,17.1,17.11,251900.0,6.2767,6.2841,6.2512,6.2548,251900.0
2009-03-24 10:20:00,17.11,17.16,17.1,17.16,242600.0,6.2548,6.2731,6.2512,6.2731,242600.0
2009-03-24 10:30:00,17.15,17.24,17.15,17.24,414600.0,6.2694,6.3023,6.2694,6.3023,414600.0
2009-03-24 10:40:00,17.24,17.25,17.22,17.25,237400.0,6.3023,6.306,6.295,6.306,237400.0
2009-03-24 10:50:00,17.25,17.25,17.2,17.2,172600.0,6.306,6.306,6.2877,6.2877,172600.0
2009-03-24 11:00:00,17.2,17.24,17.17,17.22,333700.0,6.2877,6.3023,6.2767,6.295,333700.0
2009-03-24 11:10:00,17.21,17.25,17.2,17.25,369700.0,6.2914,6.306,6.2877,6.306,369700.0
2009-03-24 11:20:00,17.25,17.26,17.22,17.25,327300.0,6.306,6.3096,6.295,6.306,327300.0
2009-03-24 11:30:00,17.26,17.26,17.23,17.25,157100.0,6.3096,6.3096,6.2987,6.306,157100.0
2009-03-24 11:40:00,17.25,17.26,17.23,17.25,203300.0,6.306,6.3096,6.2987,6.306,203300.0
2009-03-24 11:50:00,17.26,17.26,17.22,17.22,163900.0,6.3096,6.3096,6.295,6.295,163900.0
2009-03-24 12:00:00,17.22,17.22,17.16,17.16,185100.0,6.295,6.295,6.2731,6.2731,185100.0
2009-03-24 12:10:00,17.16,17.25,17.15,17.23,229800.0,6.2731,6.306,6.2694,6.2987,229800.0
2009-03-24 12:20:00,17.23,17.23,17.15,17.21,242400.0,6.2987,6.2987,6.2694,6.2914,242400.0
2009-03-24 12:30:00,17.2,17.23,17.2,17.21,147700.0,6.2877,6.2987,6.2877,6.2914,147700.0
2009-03-24 12:40:00,17.21,17.24,17.2,17.24,100100.0,6.2914,6.3023,6.2877,6.3023,100100.0
2009-03-24 12:50:00,17.24,17.26,17.24,17.25,123200.0,6.3023,6.3096,6.3023,6.306,123200.0
2009-03-24 13:00:00,17.25,17.3,17.23,17.3,284100.0,6.306,6.3243,6.2987,6.3243,284100.0
2009-03-24 13:10:00,17.29,17.31,17.27,17.3,250500.0,6.3206,6.3279,6.3133,6.3243,250500.0
2009-03-24 13:20:00,17.31,17.32,17.26,17.26,252200.0,6.3279,6.3316,6.3096,6.3096,252200.0
2009-03-24 13:30:00,17.27,17.28,17.24,17.26,127200.0,6.3133,6.317,6.3023,6.3096,127200.0
2009-03-24 13:40:00,17.25,17.27,17.23,17.24,103900.0,6.306,6.3133,6.2987,6.3023,103900.0
2009-03-24 13:50:00,17.25,17.26,17.21,17.23,194500.0,6.306,6.3096,6.2914,6.2987,194500.0
2009-03-24 14:00:00,17.23,17.23,17.22,17.22,87700.0,6.2987,6.2987,6.295,6.295,87700.0
2009-03-24 14:10:00,17.23,17.25,17.2,17.2,276700.0,6.2987,6.306,6.2877,6.2877,276700.0
2009-03-24 14:20:00,17.2,17.23,17.16,17.17,338200.0,6.2877,6.2987,6.2731,6.2767,338200.0
2009-03-24 14:30:00,17.17,17.23,17.16,17.23,210300.0,6.2767,6.2987,6.2731,6.2987,210300.0
2009-03-24 14:40:00,17.23,17.24,17.21,17.22,164700.0,6.2987,6.3023,6.2914,6.295,164700.0
2009-03-24 14:50:00,17.22,17.24,17.21,17.23,164100.0,6.295,6.3023,6.2914,6.2987,164100.0
2009-03-24 15:00:00,17.23,17.24,17.21,17.23,187700.0,6.2987,6.3023,6.2914,6.2987,187700.0
2009-03-24 15:10:00,17.22,17.24,17.19,17.2,218900.0,6.295,6.3023,6.2841,6.2877,218900.0
2009-03-24 15:20:00,17.21,17.24,17.18,17.21,239500.0,6.2914,6.3023,6.2804,6.2914,239500.0
2009-03-24 15:30:00,17.21,17.24,17.18,17.23,304000.0,6.2914,6.3023,6.2804,6.2987,304000.0
2009-03-24 15:40:00,17.23,17.26,17.21,17.21,462900.0,6.2987,6.3096,6.2914,6.2914,462900.0
2009-03-24 15:50:00,17.21,17.23,17.13,17.17,894200.0,6.2914,6.2987,6.2621,6.2767,894200.0
2009-03-25 09:30:00,17.2,17.27,17.01,17.22,634100.0,6.2877,6.3133,6.2183,6.295,634100.0
2009-03-25 09:40:00,17.23,17.31,17.21,17.27,355100.0,6.2987,6.3279,6.2914,6.3133,355100.0
2009-03-25 09:50:00,17.26,17.34,17.26,17.29,255500.0,6.3096,6.3389,6.3096,6.3206,255500.0
2009-03-25 10:00:00,17.29,17.4,17.29,17.39,618300.0,6.3206,6.3608,6.3206,6.3572,618300.0
2009-03-25 10:10:00,17.39,17.39,17.3,17.33,427700.0,6.3572,6.3572,6.3243,6.3352,427700.0
2009-03-25 10:20:00,17.32,17.33,17.24,17.29,388200.0,6.3316,6.3352,6.3023,6.3206,388200.0
2009-03-25 10:30:00,17.3,17.35,17.28,17.35,339200.0,6.3243,6.3425,6.317,6.3425,339200.0
2009-03-25 10:40:00,17.35,17.35,17.25,17.27,297500.0,6.3425,6.3425,6.306,6.3133,297500.0
2009-03-25 10:50:00,17.26,17.3,17.25,17.27,209500.0,6.3096,6.3243,6.306,6.3133,209500.0
2009-03-25 11:00:00,17.27,17.34,17.26,17.31,294700.0,6.3133,6.3389,6.3096,6.3279,294700.0
2009-03-25 11:10:00,17.3,17.32,17.25,17.27,282300.0,6.3243,6.3316,6.306,6.3133,282300.0
2009-03-25 11:20:00,17.26,17.33,17.26,17.33,221400.0,6.3096,6.3352,6.3096,6.3352,221400.0
2009-03-25 11:30:00,17.33,17.38,17.32,17.36,199000.0,6.3352,6.3535,6.3316,6.3462,199000.0
2009-03-25 11:40:00,17.37,17.39,17.36,17.38,166900.0,6.3499,6.3572,6.3462,6.3535,166900.0
2009-03-25 11:50:00,17.38,17.39,17.36,17.37,112300.0,6.3535,6.3572,6.3462,6.3499,112300.0
2009-03-25 12:00:00,17.37,17.4,17.34,17.36,222400.0,6.3499,6.3608,6.3389,6.3462,222400.0
2009-03-25 12:10:00,17.37,17.37,17.29,17.3,227800.0,6.3499,6.3499,6.3206,6.3243,227800.0
2009-03-25 12:20:00,17.31,17.33,17.28,17.31,198500.0,6.3279,6.3352,6.317,6.3279,198500.0
2009-03-25 12:30:00,17.32,17.34,17.28,17.3,172800.0,6.3316,6.3389,6.317,6.3243,172800.0
2009-03-25 12:40:00,17.3,17.31,17.25,17.31,250700.0,6.3243,6.3279,6.306,6.3279,250700.0
2009-03-25 12:50:00,17.3,17.36,17.29,17.36,189500.0,6.3243,6.3462,6.3206,6.3462,189500.0
2009-03-25 13:00:00,17.36,17.39,17.33,17.35,186000.0,6.3462,6.3572,6.3352,6.3425,186000.0
2009-03-25 13:10:00,17.34,17.35,17.29,17.31,176000.0,6.3389,6.3425,6.3206,6.3279,176000.0
2009-03-25 13:20:00,17.3,17.34,17.27,17.29,184800.0,6.3243,6.3389,6.3133,6.3206,184800.0
2009-03-25 13:30:00,17.29,17.31,17.28,17.3,165700.0,6.3206,6.3279,6.317,6.3243,165700.0
2009-03-25 13:40:00,17.29,17.31,17.28,17.28,159400.0,6.3206,6.3279,6.317,6.317,159400.0
2009-03-25 13:50:00,17.28,17.33,17.28,17.33,226800.0,6.317,6.3352,6.317,6.3352,226800.0
2009-03-25 14:00:00,17.33,17.34,17.25,17.27,396600.0,6.3352,6.3389,6.306,6.3133,396600.0
2009-03-25 14:10:00,17.27,17.29,17.26,17.29,178200.0,6.3133,6.3206,6.3096,6.3206,178200.0
2009-03-25 14:20:00,17.28,17.31,17.25,17.25,270100.0,6.317,6.3279,6.306,6.306,270100.0
2009-03-25 14:30:00,17.25,17.26,17.18,17.2,311400.0,6.306,6.3096,6.2804,6.2877,311400.0
2009-03-25 14:40:00,17.2,17.21,17.13,17.15,581200.0,6.2877,6.2914,6.2621,6.2694,581200.0
2009-03-25 14:50:00,17.15,17.15,17.11,17.11,329600.0,6.2694,6.2694,6.2548,6.2548,329600.0
2009-03-25 15:00:00,17.11,17.16,17.07,17.12,305000.0,6.2548,6.2731,6.2402,6.2585,305000.0
2009-03-25 15:10:00,17.13,17.16,17.1,17.13,234700.0,6.2621,6.2731,6.2512,6.2621,234700.0
2009-03-25 15:20:00,17.12,17.14,17.08,17.12,380200.0,6.2585,6.2658,6.2438,6.2585,380200.0
2009-03-25 15:30:00,17.11,17.15,17.09,17.12,338000.0,6.2548,6.2694,6.2475,6.2585,338000.0
2009-03-25 15:40:00,17.11,17.18,17.06,17.13,640000.0,6.2548,6.2804,6.2365,6.2621,640000.0
2009-03-25 15:50:00,17.13,17.31,17.1,17.27,1050100.0,6.2621,6.3279,6.2512,6.3133,1050100.0
2009-03-26 09:30:00,17.35,17.39,17.25,17.3,585200.0,6.3425,6.3572,6.306,6.3243,585200.0
2009-03-26 09:40:00,17.31,17.33,17.29,17.3,403200.0,6.3279,6.3352,6.3206,6.3243,403200.0
2009-03-26 09:50:00,17.3,17.31,17.24,17.3,510600.0,6.3243,6.3279,6.3023,6.3243,510600.0
2009-03-26 10:00:00,17.29,17.3,17.19,17.2,413300.0,6.3206,6.3243,6.2841,6.2877,413300.0
2009-03-26 10:10:00,17.21,17.22,17.2,17.21,121300.0,6.2914,6.295,6.2877,6.2914,121300.0
2009-03-26 10:20:00,17.21,17.25,17.21,17.23,246500.0,6.2914,6.306,6.2914,6.2987,246500.0
2009-03-26 10:30:00,17.23,17.32,17.22,17.29,381400.0,6.2987,6.3316,6.295,6.3206,381400.0
2009-03-26 10:40:00,17.29,17.31,17.26,17.26,353700.0,6.3206,6.3279,6.3096,6.3096,353700.0
2009-03-26 10:50:00,17.26,17.26,17.19,17.21,685900.0,6.3096,6.3096,6.2841,6.2914,685900.0
2009-03-26 11:00:00,17.2,17.25,17.2,17.21,268200.0,6.2877,6.306,6.2877,6.2914,268200.0
2009-03-26 11:10:00,17.21,17.21,17.16,17.17,181400.0,6.2914,6.2914,6.2731,6.2767,181400.0
2009-03-26 11:20:00,17.18,17.21,17.17,17.18,336800.0,6.2804,6.2914,6.2767,6.2804,336800.0
2009-03-26 11:30:00,17.19,17.22,17.18,17.19,353800.0,6.2841,6.295,6.2804,6.2841,353800.0
2009-03-26 11:40:00,17.19,17.24,17.18,17.19,580500.0,6.2841,6.3023,6.2804,6.2841,580500.0
2009-03-26 11:50:00,17.19,17.25,17.16,17.19,651900.0,6.2841,6.306,6.2731,6.2841,651900.0
2009-03-26 12:00:00,17.19,17.22,17.18,17.2,624400.0,6.2841,6.295,6.2804,6.2877,624400.0
2009-03-26 12:10:00,17.19,17.2,17.05,17.06,711700.0,6.2841,6.2877,6.2329,6.2365,711700.0
2009-03-26 12:20:00,17.06,17.11,17.01,17.02,867300.0,6.2365,6.2548,6.2183,6.2219,867300.0
2009-03-26 12:30:00,17.02,17.02,16.94,16.97,661800.0,6.2219,6.2219,6.1927,6.2036,661800.0
2009-03-26 12:40:00,16.97,17.0,16.9,16.91,506400.0,6.2036,6.2146,6.178,6.1817,506400.0
2009-03-26 12:50:00,16.91,16.92,16.84,16.86,554000.0,6.1817,6.1854,6.1561,6.1634,554000.0
2009-03-26 13:00:00,16.87,16.99,16.86,16.98,551200.0,6.1671,6.2109,6.1634,6.2073,551200.0
2009-03-26 13:10:00,16.98,16.99,16.93,16.95,488000.0,6.2073,6.2109,6.189,6.1963,488000.0
2009-03-26 13:20:00,16.96,17.05,16.95,17.0,557100.0,6.2,6.2329,6.1963,6.2146,557100.0
2009-03-26 13:30:00,17.0,17.05,17.0,17.04,289500.0,6.2146,6.2329,6.2146,6.2292,289500.0
2009-03-26 13:40:00,17.05,17.05,17.01,17.04,407100.0,6.2329,6.2329,6.2183,6.2292,407100.0
2009-03-26 13:50:00,17.04,17.05,17.0,17.03,350000.0,6.2292,6.2329,6.2146,6.2256,350000.0
2009-03-26 14:00:00,17.02,17.1,17.02,17.1,569100.0,6.2219,6.2512,6.2219,6.2512,569100.0
2009-03-26 14:10:00,17.09,17.13,17.08,17.08,288500.0,6.2475,6.2621,6.2438,6.2438,288500.0
2009-03-26 14:20:00,17.09,17.1,17.03,17.05,306900.0,6.2475,6.2512,6.2256,6.2329,306900.0
2009-03-26 14:30:00,17.04,17.05,17.02,17.04,280500.0,6.2292,6.2329,6.2219,6.2292,280500.0
2009-03-26 14:40:00,17.03,17.05,17.0,17.01,365000.0,6.2256,6.2329,6.2146,6.2183,365000.0
2009-03-26 14:50:00,17.02,17.04,16.96,16.97,580500.0,6.2219,6.2292,6.2,6.2036,580500.0
2009-03-26 15:00:00,16.96,17.06,16.95,17.05,391100.0,6.2,6.2365,6.1963,6.2329,391100.0
2009-03-26 15:10:00,17.06,17.07,17.02,17.07,342300.0,6.2365,6.2402,6.2219,6.2402,342300.0
2009-03-26 15:20:00,17.07,17.1,17.04,17.08,484800.0,6.2402,6.2512,6.2292,6.2438,484800.0
2009-03-26 15:30:00,17.08,17.12,17.07,17.09,458200.0,6.2438,6.2585,6.2402,6.2475,458200.0
2009-03-26 15:40:00,17.1,17.19,17.09,17.18,596900.0,6.2512,6.2841,6.2475,6.2804,596900.0
2009-03-26 15:50:00,17.19,17.2,17.11,17.2,1278900.0,6.2841,6.2877,6.2548,6.2877,1278900.0
2009-03-27 09:30:00,17.0,17.0,16.77,16.85,1056300.0,6.2146,6.2146,6.1305,6.1598,1056300.0
2009-03-27 09:40:00,16.85,16.93,16.76,16.78,659300.0,6.1598,6.189,6.1269,6.1342,659300.0
2009-03-27 09:50:00,16.77,16.88,16.74,16.75,542400.0,6.1305,6.1707,6.1196,6.1232,542400.0
2009-03-27 10:00:00,16.76,16.79,16.69,16.72,676500.0,6.1269,6.1378,6.1013,6.1122,676500.0
2009-03-27 10:10:00,16.72,16.77,16.71,16.74,302800.0,6.1122,6.1305,6.1086,6.1196,302800.0
2009-03-27 10:20:00,16.73,16.78,16.73,16.78,229600.0,6.1159,6.1342,6.1159,6.1342,229600.0
2009-03-27 10:30:00,16.78,16.87,16.77,16.86,352500.0,6.1342,6.1671,6.1305,6.1634,352500.0
2009-03-27 10:40:00,16.86,16.89,16.85,16.86,198800.0,6.1634,6.1744,6.1598,6.1634,198800.0
2009-03-27 10:50:00,16.86,16.89,16.86,16.88,182900.0,6.1634,6.1744,6.1634,6.1707,182900.0
2009-03-27 11:00:00,16.88,16.89,16.82,16.82,403100.0,6.1707,6.1744,6.1488,6.1488,403100.0
2009-03-27 11:10:00,16.82,16.84,16.79,16.79,167000.0,6.1488,6.1561,6.1378,6.1378,167000.0
2009-03-27 11:20:00,16.79,16.79,16.72,16.73,336500.0,6.1378,6.1378,6.1122,6.1159,336500.0
2009-03-27 11:30:00,16.73,16.74,16.67,16.68,676800.0,6.1159,6.1196,6.094,6.0976,676800.0
2009-03-27 11:40:00,16.67,16.7,16.66,16.66,368000.0,6.094,6.1049,6.0903,6.0903,368000.0
2009-03-27 11:50:00,16.67,16.67,16.61,16.62,397800.0,6.094,6.094,6.072,6.0757,397800.0
2009-03-27 12:00:00,16.63,16.66,16.62,16.64,293500.0,6.0793,6.0903,6.0757,6.083,293500.0
2009-03-27 12:10:00,16.64,16.64,16.6,16.62,351400.0,6.083,6.083,6.0684,6.0757,351400.0
2009-03-27 12:20:00,16.62,16.64,16.61,16.62,174700.0,6.0757,6.083,6.072,6.0757,174700.0
2009-03-27 12:30:00,16.63,16.63,16.57,16.57,378900.0,6.0793,6.0793,6.0574,6.0574,378900.0
2009-03-27 12:40:00,16.57,16.63,16.57,16.63,327800.0,6.0574,6.0793,6.0574,6.0793,327800.0
2009-03-27 12:50:00,16.63,16.64,16.52,16.55,545200.0,6.0793,6.083,6.0391,6.0501,545200.0
2009-03-27 13:00:00,16.55,16.55,16.48,16.54,472900.0,6.0501,6.0501,6.0245,6.0464,472900.0
2009-03-27 13:10:00,16.54,16.55,16.5,16.53,264000.0,6.0464,6.0501,6.0318,6.0428,264000.0
2009-03-27 13:20:00,16.53,16.57,16.52,16.57,147900.0,6.0428,6.0574,6.0391,6.0574,147900.0
2009-03-27 13:30:00,16.57,16.58,16.51,16.52,296600.0,6.0574,6.0611,6.0355,6.0391,296600.0
2009-03-27 13:40:00,16.52,16.54,16.47,16.48,402500.0,6.0391,6.0464,6.0208,6.0245,402500.0
2009-03-27 13:50:00,16.49,16.49,16.43,16.44,373200.0,6.0282,6.0282,6.0062,6.0099,373200.0
2009-03-27 14:00:00,16.44,16.5,16.44,16.49,533900.0,6.0099,6.0318,6.0099,6.0282,533900.0
2009-03-27 14:10:00,16.49,16.55,16.49,16.55,333900.0,6.0282,6.0501,6.0282,6.0501,333900.0
2009-03-27 14:20:00,16.54,16.59,16.54,16.55,215100.0,6.0464,6.0647,6.0464,6.0501,215100.0
2009-03-27 14:30:00,16.56,16.58,16.51,16.57,339600.0,6.0537,6.0611,6.0355,6.0574,339600.0
2009-03-27 14:40:00,16.57,16.59,16.55,16.58,382700.0,6.0574,6.0647,6.0501,6.0611,382700.0
2009-03-27 14:50:00,16.57,16.6,16.52,16.59,437700.0,6.0574,6.0684,6.0391,6.0647,437700.0
2009-03-27 15:00:00,16.59,16.65,16.59,16.61,539400.0,6.0647,6.0866,6.0647,6.072,539400.0
2009-03-27 15:10:00,16.61,16.68,16.61,16.66,243200.0,6.072,6.0976,6.072,6.0903,243200.0
2009-03-27 15:20:00,16.67,16.69,16.6,16.6,372600.0,6.094,6.1013,6.0684,6.0684,372600.0
2009-03-27 15:30:00,16.6,16.65,16.54,16.56,531000.0,6.0684,6.0866,6.0464,6.0537,531000.0
2009-03-27 15:40:00,16.57,16.62,16.54,16.6,553500.0,6.0574,6.0757,6.0464,6.0684,553500.0
2009-03-27 15:50:00,16.6,16.62,16.51,16.58,1237000.0,6.0684,6.0757,6.0355,6.0611,1237000.0
2009-03-30 09:30:00,16.34,16.56,16.23,16.55,995900.0,5.9733,6.0537,5.9331,6.0501,995900.0
2009-03-30 09:40:00,16.55,16.74,16.53,16.56,623100.0,6.0501,6.1196,6.0428,6.0537,623100.0
2009-03-30 09:50:00,16.55,16.6,16.44,16.48,486800.0,6.0501,6.0684,6.0099,6.0245,486800.0
2009-03-30 10:00:00,16.47,16.52,16.44,16.52,322100.0,6.0208,6.0391,6.0099,6.0391,322100.0
2009-03-30 10:10:00,16.52,16.56,16.44,16.45,519300.0,6.0391,6.0537,6.0099,6.0135,519300.0
2009-03-30 10:20:00,16.45,16.48,16.43,16.43,291100.0,6.0135,6.0245,6.0062,6.0062,291100.0
2009-03-30 10:30:00,16.43,16.43,16.28,16.33,446500.0,6.0062,6.0062,5.9514,5.9697,446500.0
2009-03-30 10:40:00,16.33,16.36,16.25,16.27,363200.0,5.9697,5.9806,5.9404,5.9477,363200.0
2009-03-30 10:50:00,16.27,16.29,16.26,16.26,208000.0,5.9477,5.955,5.9441,5.9441,208000.0
2009-03-30 11:00:00,16.26,16.27,16.24,16.25,177900.0,5.9441,5.9477,5.9368,5.9404,177900.0
2009-03-30 11:10:00,16.26,16.34,16.25,16.34,253700.0,5.9441,5.9733,5.9404,5.9733,253700.0
2009-03-30 11:20:00,16.34,16.4,16.31,16.31,200600.0,5.9733,5.9953,5.9624,5.9624,200600.0
2009-03-30 11:30:00,16.31,16.31,16.24,16.28,171200.0,5.9624,5.9624,5.9368,5.9514,171200.0
2009-03-30 11:40:00,16.29,16.32,16.27,16.32,145400.0,5.955,5.966,5.9477,5.966,145400.0
2009-03-30 11:50:00,16.32,16.32,16.27,16.29,170600.0,5.966,5.966,5.9477,5.955,170600.0
2009-03-30 12:00:00,16.3,16.33,16.29,16.3,193800.0,5.9587,5.9697,5.955,5.9587,193800.0
2009-03-30 12:10:00,16.3,16.33,16.25,16.32,242500.0,5.9587,5.9697,5.9404,5.966,242500.0
2009-03-30 12:20:00,16.32,16.34,16.27,16.28,245400.0,5.966,5.9733,5.9477,5.9514,245400.0
2009-03-30 12:30:00,16.28,16.31,16.27,16.29,138100.0,5.9514,5.9624,5.9477,5.955,138100.0
2009-03-30 12:40:00,16.29,16.3,16.27,16.29,84200.0,5.955,5.9587,5.9477,5.955,84200.0
2009-03-30 12:50:00,16.29,16.3,16.26,16.27,127800.0,5.955,5.9587,5.9441,5.9477,127800.0
2009-03-30 13:00:00,16.26,16.3,16.25,16.25,195100.0,5.9441,5.9587,5.9404,5.9404,195100.0
2009-03-30 13:10:00,16.25,16.28,16.23,16.23,169200.0,5.9404,5.9514,5.9331,5.9331,169200.0
2009-03-30 13:20:00,16.23,16.26,16.22,16.25,117600.0,5.9331,5.9441,5.9295,5.9404,117600.0
2009-03-30 13:30:00,16.24,16.26,16.2,16.21,217900.0,5.9368,5.9441,5.9221,5.9258,217900.0
2009-03-30 13:40:00,16.21,16.24,16.16,16.19,236600.0,5.9258,5.9368,5.9075,5.9185,236600.0
2009-03-30 13:50:00,16.18,16.23,16.17,16.23,145400.0,5.9148,5.9331,5.9112,5.9331,145400.0
2009-03-30 14:00:00,16.23,16.23,16.17,16.18,227500.0,5.9331,5.9331,5.9112,5.9148,227500.0
2009-03-30 14:10:00,16.18,16.25,16.17,16.22,231600.0,5.9148,5.9404,5.9112,5.9295,231600.0
2009-03-30 14:20:00,16.22,16.24,16.2,16.21,207100.0,5.9295,5.9368,5.9221,5.9258,207100.0
2009-03-30 14:30:00,16.21,16.24,16.2,16.21,150500.0,5.9258,5.9368,5.9221,5.9258,150500.0
2009-03-30 14:40:00,16.2,16.21,16.17,16.18,253300.0,5.9221,5.9258,5.9112,5.9148,253300.0
2009-03-30 14:50:00,16.18,16.2,16.16,16.18,239100.0,5.9148,5.9221,5.9075,5.9148,239100.0
2009-03-30 15:00:00,16.17,16.23,16.17,16.22,162500.0,5.9112,5.9331,5.9112,5.9295,162500.0
2009-03-30 15:10:00,16.22,16.29,16.22,16.26,245500.0,5.9295,5.955,5.9295,5.9441,245500.0
2009-03-30 15:20:00,16.25,16.3,16.25,16.27,339500.0,5.9404,5.9587,5.9404,5.9477,339500.0
2009-03-30 15:30:00,16.27,16.3,16.25,16.27,632000.0,5.9477,5.9587,5.9404,5.9477,632000.0
2009-03-30 15:40:00,16.28,16.32,16.25,16.29,661800.0,5.9514,5.966,5.9404,5.955,661800.0
2009-03-30 15:50:00,16.29,16.47,16.29,16.38,1364000.0,5.955,6.0208,5.955,5.9879,1364000.0
2009-03-31 09:30:00,16.44,16.54,16.31,16.31,459000.0,6.0099,6.0464,5.9624,5.9624,459000.0
2009-03-31 09:40:00,16.31,16.33,16.2,16.26,315400.0,5.9624,5.9697,5.9221,5.9441,315400.0
2009-03-31 09:50:00,16.26,16.29,16.19,16.28,364300.0,5.9441,5.955,5.9185,5.9514,364300.0
2009-03-31 10:00:00,16.27,16.37,16.22,16.33,730900.0,5.9477,5.9843,5.9295,5.9697,730900.0
2009-03-31 10:10:00,16.32,16.33,16.18,16.2,752100.0,5.966,5.9697,5.9148,5.9221,752100.0
2009-03-31 10:20:00,16.2,16.24,16.09,16.16,1556200.0,5.9221,5.9368,5.8819,5.9075,1556200.0
2009-03-31 10:30:00,16.15,16.21,16.11,16.13,622200.0,5.9039,5.9258,5.8892,5.8966,622200.0
2009-03-31 10:40:00,16.13,16.13,15.98,16.03,1027300.0,5.8966,5.8966,5.8417,5.86,1027300.0
2009-03-31 10:50:00,16.02,16.06,15.97,15.97,430200.0,5.8563,5.871,5.8381,5.8381,430200.0
2009-03-31 11:00:00,15.97,16.04,15.97,16.02,572700.0,5.8381,5.8637,5.8381,5.8563,572700.0
2009-03-31 11:10:00,16.02,16.04,15.96,15.99,791100.0,5.8563,5.8637,5.8344,5.8454,791100.0
2009-03-31 11:20:00,15.99,16.05,15.99,16.02,798200.0,5.8454,5.8673,5.8454,5.8563,798200.0
2009-03-31 11:30:00,16.02,16.05,16.01,16.03,493500.0,5.8563,5.8673,5.8527,5.86,493500.0
2009-03-31 11:40:00,16.03,16.04,15.98,15.98,265200.0,5.86,5.8637,5.8417,5.8417,265200.0
2009-03-31 11:50:00,15.99,15.99,15.91,15.91,591100.0,5.8454,5.8454,5.8161,5.8161,591100.0
2009-03-31 12:00:00,15.91,15.93,15.85,15.86,747500.0,5.8161,5.8234,5.7942,5.7979,747500.0
2009-03-31 12:10:00,15.85,15.94,15.82,15.92,569600.0,5.7942,5.8271,5.7832,5.8198,569600.0
2009-03-31 12:20:00,15.92,15.93,15.87,15.91,294200.0,5.8198,5.8234,5.8015,5.8161,294200.0
2009-03-31 12:30:00,15.91,15.92,15.89,15.91,382000.0,5.8161,5.8198,5.8088,5.8161,382000.0
2009-03-31 12:40:00,15.9,15.95,15.9,15.92,250900.0,5.8125,5.8308,5.8125,5.8198,250900.0
2009-03-31 12:50:00,15.93,15.98,15.92,15.97,355400.0,5.8234,5.8417,5.8198,5.8381,355400.0
2009-03-31 13:00:00,15.97,16.01,15.97,16.01,351100.0,5.8381,5.8527,5.8381,5.8527,351100.0
2009-03-31 13:10:00,16.01,16.04,16.0,16.04,207800.0,5.8527,5.8637,5.849,5.8637,207800.0
2009-03-31 13:20:00,16.03,16.07,16.03,16.05,153000.0,5.86,5.8746,5.86,5.8673,153000.0
2009-03-31 13:30:00,16.05,16.05,16.01,16.02,148800.0,5.8673,5.8673,5.8527,5.8563,148800.0
2009-03-31 13:40:00,16.02,16.05,16.01,16.03,311600.0,5.8563,5.8673,5.8527,5.86,311600.0
2009-03-31 13:50:00,16.04,16.07,16.0,16.05,599600.0,5.8637,5.8746,5.849,5.8673,599600.0
2009-03-31 14:00:00,16.05,16.12,16.04,16.12,451600.0,5.8673,5.8929,5.8637,5.8929,451600.0
2009-03-31 14:10:00,16.12,16.15,16.1,16.13,330800.0,5.8929,5.9039,5.8856,5.8966,330800.0
2009-03-31 14:20:00,16.13,16.18,16.11,16.18,541700.0,5.8966,5.9148,5.8892,5.9148,541700.0
2009-03-31 14:30:00,16.18,16.25,16.18,16.24,418500.0,5.9148,5.9404,5.9148,5.9368,418500.0
2009-03-31 14:40:00,16.24,16.28,16.23,16.28,274900.0,5.9368,5.9514,5.9331,5.9514,274900.0
2009-03-31 14:50:00,16.28,16.3,16.26,16.27,464500.0,5.9514,5.9587,5.9441,5.9477,464500.0
2009-03-31 15:00:00,16.27,16.3,16.26,16.29,405900.0,5.9477,5.9587,5.9441,5.955,405900.0
2009-03-31 15:10:00,16.28,16.29,16.21,16.22,642100.0,5.9514,5.955,5.9258,5.9295,642100.0
2009-03-31 15:20:00,16.22,16.22,16.18,16.22,325800.0,5.9295,5.9295,5.9148,5.9295,325800.0
2009-03-31 15:30:00,16.21,16.22,16.11,16.15,741800.0,5.9258,5.9295,5.8892,5.9039,741800.0
2009-03-31 15:40:00,16.15,16.54,16.01,16.01,1166200.0,5.9039,6.0464,5.8527,5.8527,1166200.0
2009-03-31 15:50:00,16.01,16.1,15.97,16.0,1730500.0,5.8527,5.8856,5.8381,5.849,1730500.0
2009-04-01 09:30:00,15.84,16.15,15.76,16.07,986500.0,5.7905,5.9039,5.7613,5.8746,986500.0
2009-04-01 09:40:00,16.07,16.25,16.07,16.2,931800.0,5.8746,5.9404,5.8746,5.9221,931800.0
2009-04-01 09:50:00,16.2,16.27,16.2,16.25,378000.0,5.9221,5.9477,5.9221,5.9404,378000.0
2009-04-01 10:00:00,16.26,16.35,16.25,16.35,679400.0,5.9441,5.977,5.9404,5.977,679400.0
2009-04-01 10:10:00,16.34,16.4,16.32,16.35,401100.0,5.9733,5.9953,5.966,5.977,401100.0
2009-04-01 10:20:00,16.36,16.36,16.23,16.26,589800.0,5.9806,5.9806,5.9331,5.9441,589800.0
2009-04-01 10:30:00,16.26,16.35,16.26,16.35,535500.0,5.9441,5.977,5.9441,5.977,535500.0
2009-04-01 10:40:00,16.35,16.38,16.29,16.3,454300.0,5.977,5.9879,5.955,5.9587,454300.0
2009-04-01 10:50:00,16.3,16.36,16.27,16.33,239400.0,5.9587,5.9806,5.9477,5.9697,239400.0
2009-04-01 11:00:00,16.34,16.37,16.34,16.35,211500.0,5.9733,5.9843,5.9733,5.977,211500.0
2009-04-01 11:10:00,16.35,16.37,16.28,16.29,700100.0,5.977,5.9843,5.9514,5.955,700100.0
2009-04-01 11:20:00,16.28,16.32,16.24,16.3,251500.0,5.9514,5.966,5.9368,5.9587,251500.0
2009-04-01 11:30:00,16.3,16.31,16.2,16.22,320500.0,5.9587,5.9624,5.9221,5.9295,320500.0
2009-04-01 11:40:00,16.22,16.25,16.14,16.15,487900.0,5.9295,5.9404,5.9002,5.9039,487900.0
2009-04-01 11:50:00,16.15,16.2,16.14,16.2,297700.0,5.9039,5.9221,5.9002,5.9221,297700.0
2009-04-01 12:00:00,16.2,16.29,16.19,16.29,390300.0,5.9221,5.955,5.9185,5.955,390300.0
2009-04-01 12:10:00,16.29,16.3,16.28,16.28,99000.0,5.955,5.9587,5.9514,5.9514,99000.0
2009-04-01 12:20:00,16.28,16.3,16.26,16.28,167400.0,5.9514,5.9587,5.9441,5.9514,167400.0
2009-04-01 12:30:00,16.27,16.27,16.23,16.23,167100.0,5.9477,5.9477,5.9331,5.9331,167100.0
2009-04-01 12:40:00,16.23,16.28,16.23,16.27,129700.0,5.9331,5.9514,5.9331,5.9477,129700.0
2009-04-01 12:50:00,16.27,16.28,16.23,16.24,151400.0,5.9477,5.9514,5.9331,5.9368,151400.0
2009-04-01 13:00:00,16.23,16.28,16.23,16.23,195900.0,5.9331,5.9514,5.9331,5.9331,195900.0
2009-04-01 13:10:00,16.24,16.3,16.22,16.29,211100.0,5.9368,5.9587,5.9295,5.955,211100.0
2009-04-01 13:20:00,16.29,16.29,16.27,16.28,125100.0,5.955,5.955,5.9477,5.9514,125100.0
2009-04-01 13:30:00,16.27,16.31,16.26,16.3,620300.0,5.9477,5.9624,5.9441,5.9587,620300.0
2009-04-01 13:40:00,16.31,16.33,16.28,16.3,440000.0,5.9624,5.9697,5.9514,5.9587,440000.0
2009-04-01 13:50:00,16.31,16.35,16.3,16.3,206500.0,5.9624,5.977,5.9587,5.9587,206500.0
2009-04-01 14:00:00,16.3,16.32,16.29,16.32,288600.0,5.9587,5.966,5.955,5.966,288600.0
2009-04-01 14:10:00,16.32,16.34,16.31,16.34,136300.0,5.966,5.9733,5.9624,5.9733,136300.0
2009-04-01 14:20:00,16.33,16.35,16.33,16.34,150900.0,5.9697,5.977,5.9697,5.9733,150900.0
2009-04-01 14:30:00,16.35,16.36,16.33,16.34,360400.0,5.977,5.9806,5.9697,5.9733,360400.0
2009-04-01 14:40:00,16.34,16.35,16.31,16.34,252900.0,5.9733,5.977,5.9624,5.9733,252900.0
2009-04-01 14:50:00,16.33,16.35,16.33,16.35,155100.0,5.9697,5.977,5.9697,5.977,155100.0
2009-04-01 15:00:00,16.35,16.36,16.25,16.26,627000.0,5.977,5.9806,5.9404,5.9441,627000.0
2009-04-01 15:10:00,16.26,16.28,16.22,16.27,392100.0,5.9441,5.9514,5.9295,5.9477,392100.0
2009-04-01 15:20:00,16.27,16.3,16.25,16.29,249700.0,5.9477,5.9587,5.9404,5.955,249700.0
2009-04-01 15:30:00,16.28,16.34,16.24,16.33,533200.0,5.9514,5.9733,5.9368,5.9697,533200.0
2009-04-01 15:40:00,16.33,16.34,16.31,16.32,571300.0,5.9697,5.9733,5.9624,5.966,571300.0
2009-04-01 15:50:00,16.31,16.34,16.24,16.27,1457000.0,5.9624,5.9733,5.9368,5.9477,1457000.0
2009-04-02 09:30:00,16.4,16.45,16.15,16.16,512900.0,5.9953,6.0135,5.9039,5.9075,512900.0
2009-04-02 09:40:00,16.17,16.26,16.03,16.25,633800.0,5.9112,5.9441,5.86,5.9404,633800.0
2009-04-02 09:50:00,16.25,16.31,16.2,16.26,430400.0,5.9404,5.9624,5.9221,5.9441,430400.0
2009-04-02 10:00:00,16.26,16.29,16.18,16.22,823900.0,5.9441,5.955,5.9148,5.9295,823900.0
2009-04-02 10:10:00,16.22,16.32,16.2,16.28,654300.0,5.9295,5.966,5.9221,5.9514,654300.0
2009-04-02 10:20:00,16.27,16.3,16.17,16.17,496800.0,5.9477,5.9587,5.9112,5.9112,496800.0
2009-04-02 10:30:00,16.17,16.18,16.09,16.1,421800.0,5.9112,5.9148,5.8819,5.8856,421800.0
2009-04-02 10:40:00,16.09,16.18,16.07,16.17,440700.0,5.8819,5.9148,5.8746,5.9112,440700.0
2009-04-02 10:50:00,16.17,16.2,16.14,16.17,383600.0,5.9112,5.9221,5.9002,5.9112,383600.0
2009-04-02 11:00:00,16.16,16.18,16.14,16.14,312200.0,5.9075,5.9148,5.9002,5.9002,312200.0
2009-04-02 11:10:00,16.14,16.24,16.13,16.19,487800.0,5.9002,5.9368,5.8966,5.9185,487800.0
2009-04-02 11:20:00,16.19,16.2,16.15,16.18,404600.0,5.9185,5.9221,5.9039,5.9148,404600.0
2009-04-02 11:30:00,16.17,16.18,16.13,16.14,310600.0,5.9112,5.9148,5.8966,5.9002,310600.0
2009-04-02 11:40:00,16.13,16.15,16.1,16.12,343500.0,5.8966,5.9039,5.8856,5.8929,343500.0
2009-04-02 11:50:00,16.12,16.18,16.1,16.17,285900.0,5.8929,5.9148,5.8856,5.9112,285900.0
2009-04-02 12:00:00,16.17,16.19,16.11,16.18,350700.0,5.9112,5.9185,5.8892,5.9148,350700.0
2009-04-02 12:10:00,16.18,16.19,16.15,16.18,264400.0,5.9148,5.9185,5.9039,5.9148,264400.0
2009-04-02 12:20:00,16.19,16.28,16.18,16.24,290600.0,5.9185,5.9514,5.9148,5.9368,290600.0
2009-04-02 12:30:00,16.24,16.3,16.24,16.26,263900.0,5.9368,5.9587,5.9368,5.9441,263900.0
2009-04-02 12:40:00,16.26,16.3,16.24,16.26,690100.0,5.9441,5.9587,5.9368,5.9441,690100.0
2009-04-02 12:50:00,16.25,16.27,16.21,16.25,448100.0,5.9404,5.9477,5.9258,5.9404,448100.0
2009-04-02 13:00:00,16.24,16.26,16.23,16.24,233100.0,5.9368,5.9441,5.9331,5.9368,233100.0
2009-04-02 13:10:00,16.25,16.26,16.22,16.26,431600.0,5.9404,5.9441,5.9295,5.9441,431600.0
2009-04-02 13:20:00,16.26,16.32,16.22,16.32,326900.0,5.9441,5.966,5.9295,5.966,326900.0
2009-04-02 13:30:00,16.32,16.33,16.3,16.31,260000.0,5.966,5.9697,5.9587,5.9624,260000.0
2009-04-02 13:40:00,16.31,16.34,16.28,16.32,240600.0,5.9624,5.9733,5.9514,5.966,240600.0
2009-04-02 13:50:00,16.33,16.34,16.28,16.3,285600.0,5.9697,5.9733,5.9514,5.9587,285600.0
2009-04-02 14:00:00,16.3,16.34,16.29,16.33,259600.0,5.9587,5.9733,5.955,5.9697,259600.0
2009-04-02 14:10:00,16.33,16.33,16.27,16.28,245100.0,5.9697,5.9697,5.9477,5.9514,245100.0
2009-04-02 14:20:00,16.28,16.34,16.28,16.31,226600.0,5.9514,5.9733,5.9514,5.9624,226600.0
2009-04-02 14:30:00,16.32,16.35,16.31,16.34,181000.0,5.966,5.977,5.9624,5.9733,181000.0
2009-04-02 14:40:00,16.33,16.35,16.31,16.34,226000.0,5.9697,5.977,5.9624,5.9733,226000.0
2009-04-02 14:50:00,16.34,16.39,16.31,16.33,524900.0,5.9733,5.9916,5.9624,5.9697,524900.0
2009-04-02 15:00:00,16.32,16.34,16.18,16.2,729100.0,5.966,5.9733,5.9148,5.9221,729100.0
2009-04-02 15:10:00,16.2,16.29,16.2,16.23,475700.0,5.9221,5.955,5.9221,5.9331,475700.0
2009-04-02 15:20:00,16.23,16.26,16.2,16.23,488800.0,5.9331,5.9441,5.9221,5.9331,488800.0
2009-04-02 15:30:00,16.24,16.25,16.14,16.15,600400.0,5.9368,5.9404,5.9002,5.9039,600400.0
2009-04-02 15:40:00,16.16,16.2,16.07,16.11,1083200.0,5.9075,5.9221,5.8746,5.8892,1083200.0
2009-04-02 15:50:00,16.11,16.25,16.04,16.09,1601800.0,5.8892,5.9404,5.8637,5.8819,1601800.0
2009-04-03 09:30:00,16.01,16.21,16.0,16.05,630600.0,5.8527,5.9258,5.849,5.8673,630600.0
2009-04-03 09:40:00,16.04,16.13,16.01,16.04,672700.0,5.8637,5.8966,5.8527,5.8637,672700.0
2009-04-03 09:50:00,16.05,16.07,16.02,16.03,474400.0,5.8673,5.8746,5.8563,5.86,474400.0
2009-04-03 10:00:00,16.03,16.1,16.01,16.08,658900.0,5.86,5.8856,5.8527,5.8783,658900.0
2009-04-03 10:10:00,16.08,16.09,16.06,16.06,352600.0,5.8783,5.8819,5.871,5.871,352600.0
2009-04-03 10:20:00,16.06,16.08,16.05,16.06,435400.0,5.871,5.8783,5.8673,5.871,435400.0
2009-04-03 10:30:00,16.06,16.07,16.03,16.04,412200.0,5.871,5.8746,5.86,5.8637,412200.0
2009-04-03 10:40:00,16.05,16.06,16.04,16.05,263100.0,5.8673,5.871,5.8637,5.8673,263100.0
2009-04-03 10:50:00,16.05,16.06,16.03,16.04,143800.0,5.8673,5.871,5.86,5.8637,143800.0
2009-04-03 11:00:00,16.04,16.05,16.02,16.02,169300.0,5.8637,5.8673,5.8563,5.8563,169300.0
2009-04-03 11:10:00,16.03,16.03,16.01,16.02,141500.0,5.86,5.86,5.8527,5.8563,141500.0
2009-04-03 11:20:00,16.03,16.04,16.01,16.04,169100.0,5.86,5.8637,5.8527,5.8637,169100.0
2009-04-03 11:30:00,16.04,16.05,16.02,16.04,225200.0,5.8637,5.8673,5.8563,5.8637,225200.0
2009-04-03 11:40:00,16.04,16.07,16.03,16.03,215200.0,5.8637,5.8746,5.86,5.86,215200.0
2009-04-03 11:50:00,16.03,16.04,16.01,16.02,239800.0,5.86,5.8637,5.8527,5.8563,239800.0
2009-04-03 12:00:00,16.02,16.04,16.01,16.03,187900.0,5.8563,5.8637,5.8527,5.86,187900.0
2009-04-03 12:10:00,16.02,16.03,16.0,16.0,266200.0,5.8563,5.86,5.849,5.849,266200.0
2009-04-03 12:20:00,16.01,16.01,15.98,16.0,248400.0,5.8527,5.8527,5.8417,5.849,248400.0
2009-04-03 12:30:00,15.99,16.0,15.98,15.99,174800.0,5.8454,5.849,5.8417,5.8454,174800.0
2009-04-03 12:40:00,16.0,16.0,15.97,16.0,440800.0,5.849,5.849,5.8381,5.849,440800.0
2009-04-03 12:50:00,16.0,16.03,15.99,16.03,329900.0,5.849,5.86,5.8454,5.86,329900.0
2009-04-03 13:00:00,16.03,16.03,15.98,15.99,185200.0,5.86,5.86,5.8417,5.8454,185200.0
2009-04-03 13:10:00,16.0,16.02,15.99,16.01,298100.0,5.849,5.8563,5.8454,5.8527,298100.0
2009-04-03 13:20:00,16.01,16.05,16.01,16.05,282800.0,5.8527,5.8673,5.8527,5.8673,282800.0
2009-04-03 13:30:00,16.05,16.07,16.05,16.07,144800.0,5.8673,5.8746,5.8673,5.8746,144800.0
2009-04-03 13:40:00,16.06,16.07,16.02,16.07,523800.0,5.871,5.8746,5.8563,5.8746,523800.0
2009-04-03 13:50:00,16.07,16.1,16.06,16.08,200300.0,5.8746,5.8856,5.871,5.8783,200300.0
2009-04-03 14:00:00,16.08,16.1,16.08,16.1,208700.0,5.8783,5.8856,5.8783,5.8856,208700.0
2009-04-03 14:10:00,16.1,16.13,16.08,16.12,267700.0,5.8856,5.8966,5.8783,5.8929,267700.0
2009-04-03 14:20:00,16.13,16.2,16.13,16.2,304400.0,5.8966,5.9221,5.8966,5.9221,304400.0
2009-04-03 14:30:00,16.2,16.2,16.17,16.19,242100.0,5.9221,5.9221,5.9112,5.9185,242100.0
2009-04-03 14:40:00,16.19,16.19,16.17,16.18,375600.0,5.9185,5.9185,5.9112,5.9148,375600.0
2009-04-03 14:50:00,16.19,16.2,16.17,16.2,153500.0,5.9185,5.9221,5.9112,5.9221,153500.0
2009-04-03 15:00:00,16.19,16.2,16.13,16.13,197700.0,5.9185,5.9221,5.8966,5.8966,197700.0
2009-04-03 15:10:00,16.14,16.16,16.09,16.11,214900.0,5.9002,5.9075,5.8819,5.8892,214900.0
2009-04-03 15:20:00,16.1,16.15,16.08,16.1,475500.0,5.8856,5.9039,5.8783,5.8856,475500.0
2009-04-03 15:30:00,16.1,16.11,16.05,16.05,299200.0,5.8856,5.8892,5.8673,5.8673,299200.0
2009-04-03 15:40:00,16.05,16.14,16.05,16.09,544000.0,5.8673,5.9002,5.8673,5.8819,544000.0
2009-04-03 15:50:00,16.09,16.17,16.09,16.16,936900.0,5.8819,5.9112,5.8819,5.9075,936900.0
2009-04-06 09:30:00,16.06,16.15,16.0,16.02,676800.0,5.871,5.9039,5.849,5.8563,676800.0
2009-04-06 09:40:00,16.02,16.02,15.97,16.01,489000.0,5.8563,5.8563,5.8381,5.8527,489000.0
2009-04-06 09:50:00,16.0,16.09,16.0,16.08,235100.0,5.849,5.8819,5.849,5.8783,235100.0
2009-04-06 10:00:00,16.08,16.15,16.07,16.12,232800.0,5.8783,5.9039,5.8746,5.8929,232800.0
2009-04-06 10:10:00,16.12,16.13,16.01,16.03,332700.0,5.8929,5.8966,5.8527,5.86,332700.0
2009-04-06 10:20:00,16.04,16.06,16.02,16.03,439400.0,5.8637,5.871,5.8563,5.86,439400.0
2009-04-06 10:30:00,16.03,16.06,16.02,16.04,262200.0,5.86,5.871,5.8563,5.8637,262200.0
2009-04-06 10:40:00,16.03,16.05,16.02,16.04,132800.0,5.86,5.8673,5.8563,5.8637,132800.0
2009-04-06 10:50:00,16.04,16.12,16.03,16.09,390100.0,5.8637,5.8929,5.86,5.8819,390100.0
2009-04-06 11:00:00,16.09,16.13,16.08,16.11,360200.0,5.8819,5.8966,5.8783,5.8892,360200.0
2009-04-06 11:10:00,16.11,16.14,16.08,16.14,280100.0,5.8892,5.9002,5.8783,5.9002,280100.0
2009-04-06 11:20:00,16.14,16.19,16.13,16.15,317200.0,5.9002,5.9185,5.8966,5.9039,317200.0
2009-04-06 11:30:00,16.16,16.18,16.11,16.12,328200.0,5.9075,5.9148,5.8892,5.8929,328200.0
2009-04-06 11:40:00,16.11,16.12,16.07,16.07,197900.0,5.8892,5.8929,5.8746,5.8746,197900.0
2009-04-06 11:50:00,16.07,16.08,16.03,16.05,120600.0,5.8746,5.8783,5.86,5.8673,120600.0
2009-04-06 12:00:00,16.06,16.07,16.05,16.07,120700.0,5.871,5.8746,5.8673,5.8746,120700.0
2009-04-06 12:10:00,16.07,16.09,16.05,16.05,234300.0,5.8746,5.8819,5.8673,5.8673,234300.0
2009-04-06 12:20:00,16.05,16.07,16.03,16.07,214100.0,5.8673,5.8746,5.86,5.8746,214100.0
2009-04-06 12:30:00,16.06,16.07,16.06,16.07,107900.0,5.871,5.8746,5.871,5.8746,107900.0
2009-04-06 12:40:00,16.06,16.09,16.06,16.09,76800.0,5.871,5.8819,5.871,5.8819,76800.0
2009-04-06 12:50:00,16.09,16.12,16.08,16.12,106300.0,5.8819,5.8929,5.8783,5.8929,106300.0
2009-04-06 13:00:00,16.12,16.15,16.11,16.11,218800.0,5.8929,5.9039,5.8892,5.8892,218800.0
2009-04-06 13:10:00,16.12,16.15,16.11,16.11,180700.0,5.8929,5.9039,5.8892,5.8892,180700.0
2009-04-06 13:20:00,16.12,16.16,16.11,16.13,134800.0,5.8929,5.9075,5.8892,5.8966,134800.0
2009-04-06 13:30:00,16.13,16.14,16.11,16.12,176500.0,5.8966,5.9002,5.8892,5.8929,176500.0
2009-04-06 13:40:00,16.11,16.15,16.11,16.14,136200.0,5.8892,5.9039,5.8892,5.9002,136200.0
2009-04-06 13:50:00,16.15,16.16,16.13,16.16,106300.0,5.9039,5.9075,5.8966,5.9075,106300.0
2009-04-06 14:00:00,16.15,16.17,16.15,16.16,161900.0,5.9039,5.9112,5.9039,5.9075,161900.0
2009-04-06 14:10:00,16.16,16.16,16.13,16.14,161800.0,5.9075,5.9075,5.8966,5.9002,161800.0
2009-04-06 14:20:00,16.13,16.16,16.12,16.15,141800.0,5.8966,5.9075,5.8929,5.9039,141800.0
2009-04-06 14:30:00,16.16,16.16,16.12,16.13,190800.0,5.9075,5.9075,5.8929,5.8966,190800.0
2009-04-06 14:40:00,16.14,16.15,16.11,16.15,252900.0,5.9002,5.9039,5.8892,5.9039,252900.0
2009-04-06 14:50:00,16.14,16.18,16.14,16.15,229100.0,5.9002,5.9148,5.9002,5.9039,229100.0
2009-04-06 15:00:00,16.15,16.17,16.13,16.14,212800.0,5.9039,5.9112,5.8966,5.9002,212800.0
2009-04-06 15:10:00,16.15,16.21,16.14,16.21,270800.0,5.9039,5.9258,5.9002,5.9258,270800.0
2009-04-06 15:20:00,16.21,16.21,16.08,16.11,574300.0,5.9258,5.9258,5.8783,5.8892,574300.0
2009-04-06 15:30:00,16.11,16.15,16.09,16.09,443300.0,5.8892,5.9039,5.8819,5.8819,443300.0
2009-04-06 15:40:00,16.09,16.15,16.09,16.1,362000.0,5.8819,5.9039,5.8819,5.8856,362000.0
2009-04-06 15:50:00,16.1,16.18,16.1,16.16,991500.0,5.8856,5.9148,5.8856,5.9075,991500.0
2009-04-07 09:30:00,16.13,16.14,16.0,16.12,416800.0,5.8966,5.9002,5.849,5.8929,416800.0
2009-04-07 09:40:00,16.11,16.27,16.11,16.23,517600.0,5.8892,5.9477,5.8892,5.9331,517600.0
2009-04-07 09:50:00,16.24,16.35,16.18,16.35,659300.0,5.9368,5.977,5.9148,5.977,659300.0
2009-04-07 10:00:00,16.34,16.4,16.3,16.31,567500.0,5.9733,5.9953,5.9587,5.9624,567500.0
2009-04-07 10:10:00,16.32,16.34,16.29,16.33,360000.0,5.966,5.9733,5.955,5.9697,360000.0
2009-04-07 10:20:00,16.33,16.35,16.28,16.34,228500.0,5.9697,5.977,5.9514,5.9733,228500.0
2009-04-07 10:30:00,16.35,16.37,16.34,16.36,263700.0,5.977,5.9843,5.9733,5.9806,263700.0
2009-04-07 10:40:00,16.37,16.37,16.35,16.36,194500.0,5.9843,5.9843,5.977,5.9806,194500.0
2009-04-07 10:50:00,16.37,16.41,16.36,16.4,269200.0,5.9843,5.9989,5.9806,5.9953,269200.0
2009-04-07 11:00:00,16.4,16.44,16.38,16.44,240000.0,5.9953,6.0099,5.9879,6.0099,240000.0
2009-04-07 11:10:00,16.43,16.46,16.43,16.46,443200.0,6.0062,6.0172,6.0062,6.0172,443200.0
2009-04-07 11:20:00,16.47,16.49,16.46,16.49,207200.0,6.0208,6.0282,6.0172,6.0282,207200.0
2009-04-07 11:30:00,16.48,16.53,16.46,16.51,581300.0,6.0245,6.0428,6.0172,6.0355,581300.0
2009-04-07 11:40:00,16.5,16.52,16.49,16.5,320900.0,6.0318,6.0391,6.0282,6.0318,320900.0
2009-04-07 11:50:00,16.5,16.51,16.49,16.5,210700.0,6.0318,6.0355,6.0282,6.0318,210700.0
2009-04-07 12:00:00,16.49,16.51,16.48,16.49,138600.0,6.0282,6.0355,6.0245,6.0282,138600.0
2009-04-07 12:10:00,16.5,16.52,16.49,16.51,133400.0,6.0318,6.0391,6.0282,6.0355,133400.0
2009-04-07 12:20:00,16.51,16.51,16.49,16.49,191500.0,6.0355,6.0355,6.0282,6.0282,191500.0
2009-04-07 12:30:00,16.49,16.51,16.45,16.45,216500.0,6.0282,6.0355,6.0135,6.0135,216500.0
2009-04-07 12:40:00,16.45,16.49,16.44,16.48,162500.0,6.0135,6.0282,6.0099,6.0245,162500.0
2009-04-07 12:50:00,16.49,16.5,16.47,16.49,142800.0,6.0282,6.0318,6.0208,6.0282,142800.0
2009-04-07 13:00:00,16.49,16.49,16.47,16.47,148800.0,6.0282,6.0282,6.0208,6.0208,148800.0
2009-04-07 13:10:00,16.47,16.48,16.45,16.45,280100.0,6.0208,6.0245,6.0135,6.0135,280100.0
2009-04-07 13:20:00,16.45,16.46,16.45,16.45,102300.0,6.0135,6.0172,6.0135,6.0135,102300.0
2009-04-07 13:30:00,16.45,16.46,16.41,16.41,181800.0,6.0135,6.0172,5.9989,5.9989,181800.0
2009-04-07 13:40:00,16.41,16.42,16.4,16.4,102900.0,5.9989,6.0026,5.9953,5.9953,102900.0
2009-04-07 13:50:00,16.4,16.42,16.39,16.4,187000.0,5.9953,6.0026,5.9916,5.9953,187000.0
2009-04-07 14:00:00,16.4,16.41,16.36,16.37,239800.0,5.9953,5.9989,5.9806,5.9843,239800.0
2009-04-07 14:10:00,16.38,16.38,16.36,16.36,98800.0,5.9879,5.9879,5.9806,5.9806,98800.0
2009-04-07 14:20:00,16.36,16.37,16.34,16.36,204300.0,5.9806,5.9843,5.9733,5.9806,204300.0
2009-04-07 14:30:00,16.35,16.36,16.34,16.34,156900.0,5.977,5.9806,5.9733,5.9733,156900.0
2009-04-07 14:40:00,16.34,16.36,16.31,16.34,268200.0,5.9733,5.9806,5.9624,5.9733,268200.0
2009-04-07 14:50:00,16.34,16.37,16.33,16.35,184800.0,5.9733,5.9843,5.9697,5.977,184800.0
2009-04-07 15:00:00,16.34,16.35,16.28,16.32,280800.0,5.9733,5.977,5.9514,5.966,280800.0
2009-04-07 15:10:00,16.32,16.38,16.32,16.35,239000.0,5.966,5.9879,5.966,5.977,239000.0
2009-04-07 15:20:00,16.35,16.37,16.33,16.33,194400.0,5.977,5.9843,5.9697,5.9697,194400.0
2009-04-07 15:30:00,16.34,16.36,16.33,16.35,256300.0,5.9733,5.9806,5.9697,5.977,256300.0
2009-04-07 15:40:00,16.35,16.43,16.34,16.36,667900.0,5.977,6.0062,5.9733,5.9806,667900.0
2009-04-07 15:50:00,16.36,16.39,16.27,16.27,1431700.0,5.9806,5.9916,5.9477,5.9477,1431700.0
2009-04-08 09:30:00,16.43,16.43,16.18,16.26,391400.0,6.0062,6.0062,5.9148,5.9441,391400.0
2009-04-08 09:40:00,16.26,16.44,16.22,16.37,244000.0,5.9441,6.0099,5.9295,5.9843,244000.0
2009-04-08 09:50:00,16.38,16.38,16.3,16.31,154000.0,5.9879,5.9879,5.9587,5.9624,154000.0
2009-04-08 10:00:00,16.31,16.31,16.27,16.31,175600.0,5.9624,5.9624,5.9477,5.9624,175600.0
2009-04-08 10:10:00,16.3,16.35,16.3,16.33,298600.0,5.9587,5.977,5.9587,5.9697,298600.0
2009-04-08 10:20:00,16.33,16.33,16.29,16.33,185500.0,5.9697,5.9697,5.955,5.9697,185500.0
2009-04-08 10:30:00,16.33,16.34,16.27,16.27,211700.0,5.9697,5.9733,5.9477,5.9477,211700.0
2009-04-08 10:40:00,16.27,16.29,16.25,16.25,152300.0,5.9477,5.955,5.9404,5.9404,152300.0
2009-04-08 10:50:00,16.25,16.32,16.25,16.32,255900.0,5.9404,5.966,5.9404,5.966,255900.0
2009-04-08 11:00:00,16.31,16.36,16.31,16.35,157200.0,5.9624,5.9806,5.9624,5.977,157200.0
2009-04-08 11:10:00,16.36,16.36,16.32,16.32,182500.0,5.9806,5.9806,5.966,5.966,182500.0
2009-04-08 11:20:00,16.32,16.33,16.3,16.3,101400.0,5.966,5.9697,5.9587,5.9587,101400.0
2009-04-08 11:30:00,16.31,16.41,16.3,16.39,295700.0,5.9624,5.9989,5.9587,5.9916,295700.0
2009-04-08 11:40:00,16.4,16.43,16.38,16.41,191700.0,5.9953,6.0062,5.9879,5.9989,191700.0
2009-04-08 11:50:00,16.41,16.42,16.38,16.38,147700.0,5.9989,6.0026,5.9879,5.9879,147700.0
2009-04-08 12:00:00,16.38,16.41,16.36,16.38,304600.0,5.9879,5.9989,5.9806,5.9879,304600.0
2009-04-08 12:10:00,16.38,16.39,16.34,16.34,94200.0,5.9879,5.9916,5.9733,5.9733,94200.0
2009-04-08 12:20:00,16.34,16.37,16.34,16.37,164200.0,5.9733,5.9843,5.9733,5.9843,164200.0
2009-04-08 12:30:00,16.37,16.38,16.33,16.36,142000.0,5.9843,5.9879,5.9697,5.9806,142000.0
2009-04-08 12:40:00,16.36,16.45,16.36,16.44,157100.0,5.9806,6.0135,5.9806,6.0099,157100.0
2009-04-08 12:50:00,16.44,16.48,16.44,16.46,198200.0,6.0099,6.0245,6.0099,6.0172,198200.0
2009-04-08 13:00:00,16.46,16.46,16.44,16.45,68800.0,6.0172,6.0172,6.0099,6.0135,68800.0
2009-04-08 13:10:00,16.44,16.46,16.42,16.42,129800.0,6.0099,6.0172,6.0026,6.0026,129800.0
2009-04-08 13:20:00,16.42,16.46,16.42,16.46,93400.0,6.0026,6.0172,6.0026,6.0172,93400.0
2009-04-08 13:30:00,16.45,16.47,16.42,16.42,145900.0,6.0135,6.0208,6.0026,6.0026,145900.0
2009-04-08 13:40:00,16.42,16.44,16.42,16.42,204000.0,6.0026,6.0099,6.0026,6.0026,204000.0
2009-04-08 13:50:00,16.42,16.44,16.42,16.43,283800.0,6.0026,6.0099,6.0026,6.0062,283800.0
2009-04-08 14:00:00,16.43,16.43,16.37,16.42,356300.0,6.0062,6.0062,5.9843,6.0026,356300.0
2009-04-08 14:10:00,16.42,16.42,16.37,16.4,124400.0,6.0026,6.0026,5.9843,5.9953,124400.0
2009-04-08 14:20:00,16.4,16.41,16.37,16.39,168000.0,5.9953,5.9989,5.9843,5.9916,168000.0
2009-04-08 14:30:00,16.38,16.4,16.36,16.38,145300.0,5.9879,5.9953,5.9806,5.9879,145300.0
2009-04-08 14:40:00,16.38,16.38,16.35,16.35,232200.0,5.9879,5.9879,5.977,5.977,232200.0
2009-04-08 14:50:00,16.36,16.36,16.28,16.29,221600.0,5.9806,5.9806,5.9514,5.955,221600.0
2009-04-08 15:00:00,16.3,16.3,16.25,16.27,207800.0,5.9587,5.9587,5.9404,5.9477,207800.0
2009-04-08 15:10:00,16.27,16.3,16.26,16.29,256700.0,5.9477,5.9587,5.9441,5.955,256700.0
2009-04-08 15:20:00,16.29,16.34,16.29,16.33,224000.0,5.955,5.9733,5.955,5.9697,224000.0
2009-04-08 15:30:00,16.32,16.38,16.32,16.38,389200.0,5.966,5.9879,5.966,5.9879,389200.0
2009-04-08 15:40:00,16.38,16.41,16.36,16.38,476200.0,5.9879,5.9989,5.9806,5.9879,476200.0
2009-04-08 15:50:00,16.38,16.41,16.35,16.38,785300.0,5.9879,5.9989,5.977,5.9879,785300.0
2009-04-09 09:30:00,16.37,16.48,16.13,16.15,616500.0,5.9843,6.0245,5.8966,5.9039,616500.0
2009-04-09 09:40:00,16.14,16.19,16.05,16.08,744900.0,5.9002,5.9185,5.8673,5.8783,744900.0
2009-04-09 09:50:00,16.08,16.19,16.07,16.15,541600.0,5.8783,5.9185,5.8746,5.9039,541600.0
2009-04-09 10:00:00,16.15,16.16,16.12,16.15,396000.0,5.9039,5.9075,5.8929,5.9039,396000.0
2009-04-09 10:10:00,16.14,16.16,16.09,16.1,572600.0,5.9002,5.9075,5.8819,5.8856,572600.0
2009-04-09 10:20:00,16.09,16.11,16.03,16.07,537600.0,5.8819,5.8892,5.86,5.8746,537600.0
2009-04-09 10:30:00,16.07,16.08,16.05,16.06,364000.0,5.8746,5.8783,5.8673,5.871,364000.0
2009-04-09 10:40:00,16.06,16.18,16.05,16.17,386300.0,5.871,5.9148,5.8673,5.9112,386300.0
2009-04-09 10:50:00,16.17,16.24,16.17,16.21,601100.0,5.9112,5.9368,5.9112,5.9258,601100.0
2009-04-09 11:00:00,16.2,16.25,16.19,16.25,278600.0,5.9221,5.9404,5.9185,5.9404,278600.0
2009-04-09 11:10:00,16.25,16.25,16.2,16.2,184300.0,5.9404,5.9404,5.9221,5.9221,184300.0
2009-04-09 11:20:00,16.2,16.21,16.11,16.11,230900.0,5.9221,5.9258,5.8892,5.8892,230900.0
2009-04-09 11:30:00,16.11,16.12,16.08,16.12,187300.0,5.8892,5.8929,5.8783,5.8929,187300.0
2009-04-09 11:40:00,16.12,16.15,16.11,16.15,178100.0,5.8929,5.9039,5.8892,5.9039,178100.0
2009-04-09 11:50:00,16.15,16.17,16.14,16.17,83600.0,5.9039,5.9112,5.9002,5.9112,83600.0
2009-04-09 12:00:00,16.17,16.17,16.14,16.15,154200.0,5.9112,5.9112,5.9002,5.9039,154200.0
2009-04-09 12:10:00,16.16,16.17,16.15,16.15,101800.0,5.9075,5.9112,5.9039,5.9039,101800.0
2009-04-09 12:20:00,16.16,16.2,16.15,16.2,137400.0,5.9075,5.9221,5.9039,5.9221,137400.0
2009-04-09 12:30:00,16.2,16.2,16.17,16.19,162200.0,5.9221,5.9221,5.9112,5.9185,162200.0
2009-04-09 12:40:00,16.2,16.2,16.17,16.17,91000.0,5.9221,5.9221,5.9112,5.9112,91000.0
2009-04-09 12:50:00,16.18,16.18,16.15,16.16,181600.0,5.9148,5.9148,5.9039,5.9075,181600.0
2009-04-09 13:00:00,16.17,16.17,16.15,16.16,70900.0,5.9112,5.9112,5.9039,5.9075,70900.0
2009-04-09 13:10:00,16.16,16.16,16.15,16.15,61600.0,5.9075,5.9075,5.9039,5.9039,61600.0
2009-04-09 13:20:00,16.16,16.16,16.15,16.15,114300.0,5.9075,5.9075,5.9039,5.9039,114300.0
2009-04-09 13:30:00,16.16,16.16,16.13,16.13,234500.0,5.9075,5.9075,5.8966,5.8966,234500.0
2009-04-09 13:40:00,16.13,16.14,16.11,16.12,212900.0,5.8966,5.9002,5.8892,5.8929,212900.0
2009-04-09 13:50:00,16.13,16.14,16.12,16.13,183800.0,5.8966,5.9002,5.8929,5.8966,183800.0
2009-04-09 14:00:00,16.12,16.17,16.12,16.17,313500.0,5.8929,5.9112,5.8929,5.9112,313500.0
2009-04-09 14:10:00,16.17,16.19,16.16,16.18,406700.0,5.9112,5.9185,5.9075,5.9148,406700.0
2009-04-09 14:20:00,16.18,16.19,16.17,16.18,304100.0,5.9148,5.9185,5.9112,5.9148,304100.0
2009-04-09 14:30:00,16.19,16.25,16.18,16.25,579700.0,5.9185,5.9404,5.9148,5.9404,579700.0
2009-04-09 14:40:00,16.25,16.26,16.21,16.21,220700.0,5.9404,5.9441,5.9258,5.9258,220700.0
2009-04-09 14:50:00,16.21,16.26,16.21,16.25,954000.0,5.9258,5.9441,5.9258,5.9404,954000.0
2009-04-09 15:00:00,16.25,16.28,16.25,16.27,368600.0,5.9404,5.9514,5.9404,5.9477,368600.0
2009-04-09 15:10:00,16.27,16.32,16.26,16.29,472300.0,5.9477,5.966,5.9441,5.955,472300.0
2009-04-09 15:20:00,16.28,16.29,16.25,16.26,488700.0,5.9514,5.955,5.9404,5.9441,488700.0
2009-04-09 15:30:00,16.27,16.28,16.26,16.27,608000.0,5.9477,5.9514,5.9441,5.9477,608000.0
2009-04-09 15:40:00,16.27,16.28,16.24,16.28,867800.0,5.9477,5.9514,5.9368,5.9514,867800.0
2009-04-09 15:50:00,16.27,16.29,16.25,16.29,1458900.0,5.9477,5.955,5.9404,5.955,1458900.0
2009-04-13 09:30:00,16.48,16.62,16.42,16.49,901700.0,6.0245,6.0757,6.0026,6.0282,901700.0
2009-04-13 09:40:00,16.49,16.58,16.41,16.47,482300.0,6.0282,6.0611,5.9989,6.0208,482300.0
2009-04-13 09:50:00,16.48,16.5,16.38,16.4,478400.0,6.0245,6.0318,5.9879,5.9953,478400.0
2009-04-13 10:00:00,16.39,16.48,16.31,16.32,567800.0,5.9916,6.0245,5.9624,5.966,567800.0
2009-04-13 10:10:00,16.33,16.36,16.31,16.35,431600.0,5.9697,5.9806,5.9624,5.977,431600.0
2009-04-13 10:20:00,16.35,16.36,16.31,16.33,279800.0,5.977,5.9806,5.9624,5.9697,279800.0
2009-04-13 10:30:00,16.33,16.39,16.33,16.35,621900.0,5.9697,5.9916,5.9697,5.977,621900.0
2009-04-13 10:40:00,16.35,16.35,16.31,16.31,240900.0,5.977,5.977,5.9624,5.9624,240900.0
2009-04-13 10:50:00,16.31,16.38,16.31,16.38,188000.0,5.9624,5.9879,5.9624,5.9879,188000.0
2009-04-13 11:00:00,16.37,16.44,16.35,16.4,448800.0,5.9843,6.0099,5.977,5.9953,448800.0
2009-04-13 11:10:00,16.4,16.42,16.37,16.39,445500.0,5.9953,6.0026,5.9843,5.9916,445500.0
2009-04-13 11:20:00,16.39,16.47,16.36,16.47,434700.0,5.9916,6.0208,5.9806,6.0208,434700.0
2009-04-13 11:30:00,16.47,16.51,16.47,16.51,480600.0,6.0208,6.0355,6.0208,6.0355,480600.0
2009-04-13 11:40:00,16.52,16.55,16.5,16.54,411600.0,6.0391,6.0501,6.0318,6.0464,411600.0
2009-04-13 11:50:00,16.54,16.55,16.5,16.53,147600.0,6.0464,6.0501,6.0318,6.0428,147600.0
2009-04-13 12:00:00,16.53,16.54,16.49,16.5,123600.0,6.0428,6.0464,6.0282,6.0318,123600.0
2009-04-13 12:10:00,16.49,16.51,16.48,16.49,364900.0,6.0282,6.0355,6.0245,6.0282,364900.0
2009-04-13 12:20:00,16.49,16.5,16.46,16.48,147900.0,6.0282,6.0318,6.0172,6.0245,147900.0
2009-04-13 12:30:00,16.49,16.5,16.46,16.46,231100.0,6.0282,6.0318,6.0172,6.0172,231100.0
2009-04-13 12:40:00,16.47,16.47,16.43,16.44,151000.0,6.0208,6.0208,6.0062,6.0099,151000.0
2009-04-13 12:50:00,16.44,16.47,16.44,16.46,122000.0,6.0099,6.0208,6.0099,6.0172,122000.0
2009-04-13 13:00:00,16.47,16.47,16.44,16.44,113600.0,6.0208,6.0208,6.0099,6.0099,113600.0
2009-04-13 13:10:00,16.45,16.46,16.44,16.46,122000.0,6.0135,6.0172,6.0099,6.0172,122000.0
2009-04-13 13:20:00,16.46,16.53,16.46,16.51,343800.0,6.0172,6.0428,6.0172,6.0355,343800.0
2009-04-13 13:30:00,16.5,16.51,16.49,16.5,214600.0,6.0318,6.0355,6.0282,6.0318,214600.0
2009-04-13 13:40:00,16.5,16.57,16.49,16.57,519800.0,6.0318,6.0574,6.0282,6.0574,519800.0
2009-04-13 13:50:00,16.56,16.57,16.53,16.56,284200.0,6.0537,6.0574,6.0428,6.0537,284200.0
2009-04-13 14:00:00,16.56,16.56,16.54,16.55,230800.0,6.0537,6.0537,6.0464,6.0501,230800.0
2009-04-13 14:10:00,16.55,16.56,16.54,16.54,234800.0,6.0501,6.0537,6.0464,6.0464,234800.0
2009-04-13 14:20:00,16.55,16.55,16.54,16.54,93000.0,6.0501,6.0501,6.0464,6.0464,93000.0
2009-04-13 14:30:00,16.54,16.56,16.54,16.55,182600.0,6.0464,6.0537,6.0464,6.0501,182600.0
2009-04-13 14:40:00,16.56,16.56,16.54,16.56,290200.0,6.0537,6.0537,6.0464,6.0537,290200.0
2009-04-13 14:50:00,16.55,16.56,16.55,16.55,144200.0,6.0501,6.0537,6.0501,6.0501,144200.0
2009-04-13 15:00:00,16.55,16.6,16.53,16.6,639800.0,6.0501,6.0684,6.0428,6.0684,639800.0
2009-04-13 15:10:00,16.6,16.61,16.59,16.61,349100.0,6.0684,6.072,6.0647,6.072,349100.0
2009-04-13 15:20:00,16.6,16.64,16.58,16.59,258700.0,6.0684,6.083,6.0611,6.0647,258700.0
2009-04-13 15:30:00,16.58,16.62,16.58,16.6,295000.0,6.0611,6.0757,6.0611,6.0684,295000.0
2009-04-13 15:40:00,16.6,16.61,16.55,16.55,741400.0,6.0684,6.072,6.0501,6.0501,741400.0
2009-04-13 15:50:00,16.55,16.56,16.54,16.54,793900.0,6.0501,6.0537,6.0464,6.0464,793900.0
2009-04-14 09:30:00,16.55,16.55,16.31,16.32,670400.0,6.0501,6.0501,5.9624,5.966,670400.0
2009-04-14 09:40:00,16.31,16.32,16.21,16.21,662200.0,5.9624,5.966,5.9258,5.9258,662200.0
2009-04-14 09:50:00,16.21,16.24,16.18,16.2,605200.0,5.9258,5.9368,5.9148,5.9221,605200.0
2009-04-14 10:00:00,16.21,16.37,16.2,16.3,729600.0,5.9258,5.9843,5.9221,5.9587,729600.0
2009-04-14 10:10:00,16.3,16.34,16.28,16.31,463100.0,5.9587,5.9733,5.9514,5.9624,463100.0
2009-04-14 10:20:00,16.31,16.34,16.26,16.3,335200.0,5.9624,5.9733,5.9441,5.9587,335200.0
2009-04-14 10:30:00,16.3,16.31,16.29,16.3,170900.0,5.9587,5.9624,5.955,5.9587,170900.0
2009-04-14 10:40:00,16.31,16.34,16.3,16.34,244700.0,5.9624,5.9733,5.9587,5.9733,244700.0
2009-04-14 10:50:00,16.34,16.34,16.3,16.32,263300.0,5.9733,5.9733,5.9587,5.966,263300.0
2009-04-14 11:00:00,16.33,16.38,16.31,16.38,282900.0,5.9697,5.9879,5.9624,5.9879,282900.0
2009-04-14 11:10:00,16.38,16.41,16.37,16.39,287600.0,5.9879,5.9989,5.9843,5.9916,287600.0
2009-04-14 11:20:00,16.4,16.43,16.38,16.4,447500.0,5.9953,6.0062,5.9879,5.9953,447500.0
2009-04-14 11:30:00,16.4,16.47,16.39,16.47,213600.0,5.9953,6.0208,5.9916,6.0208,213600.0
2009-04-14 11:40:00,16.47,16.48,16.46,16.47,215000.0,6.0208,6.0245,6.0172,6.0208,215000.0
2009-04-14 11:50:00,16.47,16.48,16.42,16.42,172800.0,6.0208,6.0245,6.0026,6.0026,172800.0
2009-04-14 12:00:00,16.42,16.43,16.41,16.41,69400.0,6.0026,6.0062,5.9989,5.9989,69400.0
2009-04-14 12:10:00,16.42,16.43,16.39,16.4,221500.0,6.0026,6.0062,5.9916,5.9953,221500.0
2009-04-14 12:20:00,16.4,16.43,16.4,16.43,73300.0,5.9953,6.0062,5.9953,6.0062,73300.0
2009-04-14 12:30:00,16.43,16.43,16.41,16.42,101700.0,6.0062,6.0062,5.9989,6.0026,101700.0
2009-04-14 12:40:00,16.42,16.47,16.41,16.47,409300.0,6.0026,6.0208,5.9989,6.0208,409300.0
2009-04-14 12:50:00,16.46,16.47,16.41,16.41,153800.0,6.0172,6.0208,5.9989,5.9989,153800.0
2009-04-14 13:00:00,16.42,16.47,16.41,16.47,257200.0,6.0026,6.0208,5.9989,6.0208,257200.0
2009-04-14 13:10:00,16.47,16.49,16.46,16.47,132000.0,6.0208,6.0282,6.0172,6.0208,132000.0
2009-04-14 13:20:00,16.47,16.48,16.44,16.47,176700.0,6.0208,6.0245,6.0099,6.0208,176700.0
2009-04-14 13:30:00,16.47,16.49,16.47,16.47,227200.0,6.0208,6.0282,6.0208,6.0208,227200.0
2009-04-14 13:40:00,16.48,16.49,16.45,16.45,143500.0,6.0245,6.0282,6.0135,6.0135,143500.0
2009-04-14 13:50:00,16.45,16.46,16.42,16.44,125200.0,6.0135,6.0172,6.0026,6.0099,125200.0
2009-04-14 14:00:00,16.44,16.46,16.43,16.45,162300.0,6.0099,6.0172,6.0062,6.0135,162300.0
2009-04-14 14:10:00,16.46,16.5,16.45,16.5,152200.0,6.0172,6.0318,6.0135,6.0318,152200.0
2009-04-14 14:20:00,16.49,16.55,16.49,16.55,461800.0,6.0282,6.0501,6.0282,6.0501,461800.0
2009-04-14 14:30:00,16.55,16.62,16.54,16.57,681500.0,6.0501,6.0757,6.0464,6.0574,681500.0
2009-04-14 14:40:00,16.57,16.58,16.52,16.54,433800.0,6.0574,6.0611,6.0391,6.0464,433800.0
2009-04-14 14:50:00,16.55,16.55,16.5,16.52,248100.0,6.0501,6.0501,6.0318,6.0391,248100.0
2009-04-14 15:00:00,16.53,16.54,16.52,16.52,229700.0,6.0428,6.0464,6.0391,6.0391,229700.0
2009-04-14 15:10:00,16.52,16.56,16.52,16.56,369100.0,6.0391,6.0537,6.0391,6.0537,369100.0
2009-04-14 15:20:00,16.56,16.56,16.51,16.53,287300.0,6.0537,6.0537,6.0355,6.0428,287300.0
2009-04-14 15:30:00,16.53,16.56,16.49,16.55,589500.0,6.0428,6.0537,6.0282,6.0501,589500.0
2009-04-14 15:40:00,16.55,16.55,16.47,16.5,735600.0,6.0501,6.0501,6.0208,6.0318,735600.0
2009-04-14 15:50:00,16.51,16.52,16.47,16.49,1058000.0,6.0355,6.0391,6.0208,6.0282,1058000.0
2009-04-15 09:30:00,16.44,16.52,16.4,16.47,458800.0,6.0099,6.0391,5.9953,6.0208,458800.0
2009-04-15 09:40:00,16.47,16.55,16.46,16.53,284100.0,6.0208,6.0501,6.0172,6.0428,284100.0
2009-04-15 09:50:00,16.54,16.59,16.53,16.58,518800.0,6.0464,6.0647,6.0428,6.0611,518800.0
2009-04-15 10:00:00,16.58,16.63,16.57,16.62,278600.0,6.0611,6.0793,6.0574,6.0757,278600.0
2009-04-15 10:10:00,16.63,16.66,16.58,16.65,612800.0,6.0793,6.0903,6.0611,6.0866,612800.0
2009-04-15 10:20:00,16.66,16.72,16.66,16.69,434800.0,6.0903,6.1122,6.0903,6.1013,434800.0
2009-04-15 10:30:00,16.7,16.71,16.67,16.7,208600.0,6.1049,6.1086,6.094,6.1049,208600.0
2009-04-15 10:40:00,16.7,16.71,16.64,16.66,177700.0,6.1049,6.1086,6.083,6.0903,177700.0
2009-04-15 10:50:00,16.65,16.68,16.64,16.67,210900.0,6.0866,6.0976,6.083,6.094,210900.0
2009-04-15 11:00:00,16.66,16.68,16.63,16.63,228500.0,6.0903,6.0976,6.0793,6.0793,228500.0
2009-04-15 11:10:00,16.64,16.65,16.61,16.61,310100.0,6.083,6.0866,6.072,6.072,310100.0
2009-04-15 11:20:00,16.61,16.62,16.59,16.6,198400.0,6.072,6.0757,6.0647,6.0684,198400.0
2009-04-15 11:30:00,16.61,16.61,16.58,16.59,166600.0,6.072,6.072,6.0611,6.0647,166600.0
2009-04-15 11:40:00,16.58,16.6,16.53,16.6,376400.0,6.0611,6.0684,6.0428,6.0684,376400.0
2009-04-15 11:50:00,16.6,16.63,16.6,16.61,209800.0,6.0684,6.0793,6.0684,6.072,209800.0
2009-04-15 12:00:00,16.61,16.63,16.59,16.59,338500.0,6.072,6.0793,6.0647,6.0647,338500.0
2009-04-15 12:10:00,16.6,16.64,16.57,16.62,531200.0,6.0684,6.083,6.0574,6.0757,531200.0
2009-04-15 12:20:00,16.62,16.65,16.61,16.64,177400.0,6.0757,6.0866,6.072,6.083,177400.0
2009-04-15 12:30:00,16.64,16.65,16.64,16.65,57200.0,6.083,6.0866,6.083,6.0866,57200.0
2009-04-15 12:40:00,16.64,16.67,16.62,16.63,389800.0,6.083,6.094,6.0757,6.0793,389800.0
2009-04-15 12:50:00,16.63,16.67,16.62,16.66,417800.0,6.0793,6.094,6.0757,6.0903,417800.0
2009-04-15 13:00:00,16.66,16.68,16.58,16.6,275000.0,6.0903,6.0976,6.0611,6.0684,275000.0
2009-04-15 13:10:00,16.61,16.64,16.6,16.64,119800.0,6.072,6.083,6.0684,6.083,119800.0
2009-04-15 13:20:00,16.64,16.66,16.62,16.65,165800.0,6.083,6.0903,6.0757,6.0866,165800.0
2009-04-15 13:30:00,16.65,16.65,16.64,16.65,97700.0,6.0866,6.0866,6.083,6.0866,97700.0
2009-04-15 13:40:00,16.65,16.65,16.62,16.64,207800.0,6.0866,6.0866,6.0757,6.083,207800.0
2009-04-15 13:50:00,16.65,16.66,16.64,16.66,93100.0,6.0866,6.0903,6.083,6.0903,93100.0
2009-04-15 14:00:00,16.66,16.71,16.64,16.7,286000.0,6.0903,6.1086,6.083,6.1049,286000.0
2009-04-15 14:10:00,16.69,16.71,16.66,16.71,573800.0,6.1013,6.1086,6.0903,6.1086,573800.0
2009-04-15 14:20:00,16.71,16.76,16.69,16.74,572500.0,6.1086,6.1269,6.1013,6.1196,572500.0
2009-04-15 14:30:00,16.74,16.79,16.74,16.77,455200.0,6.1196,6.1378,6.1196,6.1305,455200.0
2009-04-15 14:40:00,16.78,16.81,16.77,16.81,469400.0,6.1342,6.1451,6.1305,6.1451,469400.0
2009-04-15 14:50:00,16.8,16.82,16.79,16.8,431500.0,6.1415,6.1488,6.1378,6.1415,431500.0
2009-04-15 15:00:00,16.8,16.86,16.8,16.83,700000.0,6.1415,6.1634,6.1415,6.1525,700000.0
2009-04-15 15:10:00,16.84,16.92,16.83,16.92,932900.0,6.1561,6.1854,6.1525,6.1854,932900.0
2009-04-15 15:20:00,16.91,16.92,16.82,16.84,859700.0,6.1817,6.1854,6.1488,6.1561,859700.0
2009-04-15 15:30:00,16.84,16.84,16.78,16.78,468800.0,6.1561,6.1561,6.1342,6.1342,468800.0
2009-04-15 15:40:00,16.78,16.87,16.78,16.85,772800.0,6.1342,6.1671,6.1342,6.1598,772800.0
2009-04-15 15:50:00,16.85,16.9,16.83,16.86,1512500.0,6.1598,6.178,6.1525,6.1634,1512500.0
2009-04-16 09:30:00,16.97,16.97,16.6,16.68,435500.0,6.2036,6.2036,6.0684,6.0976,435500.0
2009-04-16 09:40:00,16.68,16.77,16.64,16.73,366600.0,6.0976,6.1305,6.083,6.1159,366600.0
2009-04-16 09:50:00,16.73,16.74,16.62,16.64,289500.0,6.1159,6.1196,6.0757,6.083,289500.0
2009-04-16 10:00:00,16.64,16.66,16.58,16.59,282700.0,6.083,6.0903,6.0611,6.0647,282700.0
2009-04-16 10:10:00,16.59,16.7,16.58,16.68,309700.0,6.0647,6.1049,6.0611,6.0976,309700.0
2009-04-16 10:20:00,16.68,16.75,16.67,16.75,444000.0,6.0976,6.1232,6.094,6.1232,444000.0
2009-04-16 10:30:00,16.75,16.8,16.73,16.79,269900.0,6.1232,6.1415,6.1159,6.1378,269900.0
2009-04-16 10:40:00,16.79,16.82,16.78,16.79,441900.0,6.1378,6.1488,6.1342,6.1378,441900.0
2009-04-16 10:50:00,16.78,16.8,16.76,16.8,379400.0,6.1342,6.1415,6.1269,6.1415,379400.0
2009-04-16 11:00:00,16.8,16.81,16.79,16.79,193700.0,6.1415,6.1451,6.1378,6.1378,193700.0
2009-04-16 11:10:00,16.8,16.8,16.73,16.76,289800.0,6.1415,6.1415,6.1159,6.1269,289800.0
2009-04-16 11:20:00,16.76,16.79,16.75,16.78,198000.0,6.1269,6.1378,6.1232,6.1342,198000.0
2009-04-16 11:30:00,16.79,16.82,16.76,16.82,240500.0,6.1378,6.1488,6.1269,6.1488,240500.0
2009-04-16 11:40:00,16.82,16.85,16.81,16.85,230100.0,6.1488,6.1598,6.1451,6.1598,230100.0
2009-04-16 11:50:00,16.84,16.88,16.82,16.85,223400.0,6.1561,6.1707,6.1488,6.1598,223400.0
2009-04-16 12:00:00,16.86,16.87,16.85,16.87,170900.0,6.1634,6.1671,6.1598,6.1671,170900.0
2009-04-16 12:10:00,16.87,16.88,16.86,16.88,147800.0,6.1671,6.1707,6.1634,6.1707,147800.0
2009-04-16 12:20:00,16.88,16.88,16.83,16.84,167600.0,6.1707,6.1707,6.1525,6.1561,167600.0
2009-04-16 12:30:00,16.83,16.84,16.83,16.83,118100.0,6.1525,6.1561,6.1525,6.1525,118100.0
2009-04-16 12:40:00,16.83,16.84,16.81,16.84,172300.0,6.1525,6.1561,6.1451,6.1561,172300.0
2009-04-16 12:50:00,16.84,16.85,16.83,16.85,119000.0,6.1561,6.1598,6.1525,6.1598,119000.0
2009-04-16 13:00:00,16.85,16.85,16.83,16.84,187200.0,6.1598,6.1598,6.1525,6.1561,187200.0
2009-04-16 13:10:00,16.83,16.84,16.8,16.8,547100.0,6.1525,6.1561,6.1415,6.1415,547100.0
2009-04-16 13:20:00,16.81,16.82,16.78,16.81,498000.0,6.1451,6.1488,6.1342,6.1451,498000.0
2009-04-16 13:30:00,16.81,16.81,16.75,16.75,152100.0,6.1451,6.1451,6.1232,6.1232,152100.0
2009-04-16 13:40:00,16.75,16.77,16.74,16.76,133200.0,6.1232,6.1305,6.1196,6.1269,133200.0
2009-04-16 13:50:00,16.75,16.78,16.75,16.78,144400.0,6.1232,6.1342,6.1232,6.1342,144400.0
2009-04-16 14:00:00,16.79,16.82,16.78,16.82,189400.0,6.1378,6.1488,6.1342,6.1488,189400.0
2009-04-16 14:10:00,16.81,16.82,16.79,16.79,145900.0,6.1451,6.1488,6.1378,6.1378,145900.0
2009-04-16 14:20:00,16.79,16.81,16.79,16.8,302900.0,6.1378,6.1451,6.1378,6.1415,302900.0
2009-04-16 14:30:00,16.81,16.87,16.8,16.87,277200.0,6.1451,6.1671,6.1415,6.1671,277200.0
2009-04-16 14:40:00,16.86,16.88,16.85,16.86,248700.0,6.1634,6.1707,6.1598,6.1634,248700.0
2009-04-16 14:50:00,16.86,16.9,16.86,16.87,307300.0,6.1634,6.178,6.1634,6.1671,307300.0
2009-04-16 15:00:00,16.87,16.89,16.86,16.89,473600.0,6.1671,6.1744,6.1634,6.1744,473600.0
2009-04-16 15:10:00,16.89,16.9,16.88,16.89,672300.0,6.1744,6.178,6.1707,6.1744,672300.0
2009-04-16 15:20:00,16.9,17.04,16.89,17.0,1554000.0,6.178,6.2292,6.1744,6.2146,1554000.0
2009-04-16 15:30:00,17.0,17.03,16.94,16.97,760500.0,6.2146,6.2256,6.1927,6.2036,760500.0
2009-04-16 15:40:00,16.96,17.0,16.94,17.0,837900.0,6.2,6.2146,6.1927,6.2146,837900.0
2009-04-16 15:50:00,16.99,17.0,16.97,16.98,1181400.0,6.2109,6.2146,6.2036,6.2073,1181400.0
2009-04-17 09:30:00,17.01,17.14,16.85,17.09,2967500.0,6.2183,6.2658,6.1598,6.2475,2967500.0
2009-04-17 09:40:00,17.09,17.12,17.01,17.04,317600.0,6.2475,6.2585,6.2183,6.2292,317600.0
2009-04-17 09:50:00,17.04,17.04,16.88,16.88,342500.0,6.2292,6.2292,6.1707,6.1707,342500.0
2009-04-17 10:00:00,16.87,17.02,16.87,17.0,329600.0,6.1671,6.2219,6.1671,6.2146,329600.0
2009-04-17 10:10:00,16.99,17.05,16.95,17.04,392600.0,6.2109,6.2329,6.1963,6.2292,392600.0
2009-04-17 10:20:00,17.04,17.05,17.03,17.04,163000.0,6.2292,6.2329,6.2256,6.2292,163000.0
2009-04-17 10:30:00,17.04,17.05,17.01,17.01,173500.0,6.2292,6.2329,6.2183,6.2183,173500.0
2009-04-17 10:40:00,17.02,17.05,16.98,17.04,382100.0,6.2219,6.2329,6.2073,6.2292,382100.0
2009-04-17 10:50:00,17.03,17.04,16.97,16.98,154600.0,6.2256,6.2292,6.2036,6.2073,154600.0
2009-04-17 11:00:00,16.97,17.01,16.95,16.99,250900.0,6.2036,6.2183,6.1963,6.2109,250900.0
2009-04-17 11:10:00,16.99,17.01,16.96,16.96,546600.0,6.2109,6.2183,6.2,6.2,546600.0
2009-04-17 11:20:00,16.97,16.97,16.93,16.95,231600.0,6.2036,6.2036,6.189,6.1963,231600.0
2009-04-17 11:30:00,16.94,16.97,16.94,16.97,413200.0,6.1927,6.2036,6.1927,6.2036,413200.0
2009-04-17 11:40:00,16.96,17.02,16.96,17.0,411700.0,6.2,6.2219,6.2,6.2146,411700.0
2009-04-17 11:50:00,17.01,17.02,17.0,17.01,221500.0,6.2183,6.2219,6.2146,6.2183,221500.0
2009-04-17 12:00:00,17.01,17.02,17.01,17.01,116600.0,6.2183,6.2219,6.2183,6.2183,116600.0
2009-04-17 12:10:00,17.02,17.02,17.01,17.01,93600.0,6.2219,6.2219,6.2183,6.2183,93600.0
2009-04-17 12:20:00,17.01,17.03,17.01,17.02,135600.0,6.2183,6.2256,6.2183,6.2219,135600.0
2009-04-17 12:30:00,17.02,17.03,17.01,17.01,126400.0,6.2219,6.2256,6.2183,6.2183,126400.0
2009-04-17 12:40:00,17.01,17.05,17.01,17.05,203400.0,6.2183,6.2329,6.2183,6.2329,203400.0
2009-04-17 12:50:00,17.04,17.08,17.04,17.08,496200.0,6.2292,6.2438,6.2292,6.2438,496200.0
2009-04-17 13:00:00,17.08,17.1,17.06,17.09,214300.0,6.2438,6.2512,6.2365,6.2475,214300.0
2009-04-17 13:10:00,17.09,17.11,17.07,17.08,567900.0,6.2475,6.2548,6.2402,6.2438,567900.0
2009-04-17 13:20:00,17.07,17.11,17.06,17.11,190000.0,6.2402,6.2548,6.2365,6.2548,190000.0
2009-04-17 13:30:00,17.11,17.15,17.1,17.13,455800.0,6.2548,6.2694,6.2512,6.2621,455800.0
2009-04-17 13:40:00,17.13,17.13,17.1,17.1,191700.0,6.2621,6.2621,6.2512,6.2512,191700.0
2009-04-17 13:50:00,17.1,17.11,17.07,17.07,163000.0,6.2512,6.2548,6.2402,6.2402,163000.0
2009-04-17 14:00:00,17.08,17.08,17.05,17.06,137400.0,6.2438,6.2438,6.2329,6.2365,137400.0
2009-04-17 14:10:00,17.05,17.08,17.05,17.08,230100.0,6.2329,6.2438,6.2329,6.2438,230100.0
2009-04-17 14:20:00,17.07,17.09,17.06,17.09,155500.0,6.2402,6.2475,6.2365,6.2475,155500.0
2009-04-17 14:30:00,17.09,17.12,17.09,17.12,227300.0,6.2475,6.2585,6.2475,6.2585,227300.0
2009-04-17 14:40:00,17.12,17.13,17.05,17.06,328700.0,6.2585,6.2621,6.2329,6.2365,328700.0
2009-04-17 14:50:00,17.05,17.06,17.03,17.04,243300.0,6.2329,6.2365,6.2256,6.2292,243300.0
2009-04-17 15:00:00,17.03,17.05,17.03,17.03,185500.0,6.2256,6.2329,6.2256,6.2256,185500.0
2009-04-17 15:10:00,17.04,17.07,17.04,17.04,286600.0,6.2292,6.2402,6.2292,6.2292,286600.0
2009-04-17 15:20:00,17.04,17.06,17.02,17.03,439000.0,6.2292,6.2365,6.2219,6.2256,439000.0
2009-04-17 15:30:00,17.04,17.05,17.0,17.03,285300.0,6.2292,6.2329,6.2146,6.2256,285300.0
2009-04-17 15:40:00,17.03,17.06,17.02,17.03,454100.0,6.2256,6.2365,6.2219,6.2256,454100.0
2009-04-17 15:50:00,17.04,17.04,16.99,17.0,882300.0,6.2292,6.2292,6.2109,6.2146,882300.0
2009-04-20 09:30:00,16.96,17.1,16.91,17.01,467000.0,6.2,6.2512,6.1817,6.2183,467000.0
2009-04-20 09:40:00,17.01,17.1,16.98,17.07,329400.0,6.2183,6.2512,6.2073,6.2402,329400.0
2009-04-20 09:50:00,17.07,17.15,17.06,17.08,357300.0,6.2402,6.2694,6.2365,6.2438,357300.0
2009-04-20 10:00:00,17.08,17.11,17.06,17.07,480400.0,6.2438,6.2548,6.2365,6.2402,480400.0
2009-04-20 10:10:00,17.07,17.08,16.99,17.02,472400.0,6.2402,6.2438,6.2109,6.2219,472400.0
2009-04-20 10:20:00,17.01,17.03,16.96,16.96,329500.0,6.2183,6.2256,6.2,6.2,329500.0
2009-04-20 10:30:00,16.96,17.06,16.93,17.03,375800.0,6.2,6.2365,6.189,6.2256,375800.0
2009-04-20 10:40:00,17.02,17.04,16.97,17.0,329200.0,6.2219,6.2292,6.2036,6.2146,329200.0
2009-04-20 10:50:00,17.0,17.05,17.0,17.05,220300.0,6.2146,6.2329,6.2146,6.2329,220300.0
2009-04-20 11:00:00,17.05,17.06,17.0,17.02,246500.0,6.2329,6.2365,6.2146,6.2219,246500.0
2009-04-20 11:10:00,17.03,17.03,16.98,16.98,207100.0,6.2256,6.2256,6.2073,6.2073,207100.0
2009-04-20 11:20:00,16.99,16.99,16.91,16.93,229200.0,6.2109,6.2109,6.1817,6.189,229200.0
2009-04-20 11:30:00,16.93,16.96,16.92,16.92,220200.0,6.189,6.2,6.1854,6.1854,220200.0
2009-04-20 11:40:00,16.92,16.96,16.9,16.95,397000.0,6.1854,6.2,6.178,6.1963,397000.0
2009-04-20 11:50:00,16.95,16.97,16.88,16.89,298700.0,6.1963,6.2036,6.1707,6.1744,298700.0
2009-04-20 12:00:00,16.9,16.94,16.88,16.92,271000.0,6.178,6.1927,6.1707,6.1854,271000.0
2009-04-20 12:10:00,16.91,16.91,16.89,16.9,116500.0,6.1817,6.1817,6.1744,6.178,116500.0
2009-04-20 12:20:00,16.89,16.91,16.89,16.89,83200.0,6.1744,6.1817,6.1744,6.1744,83200.0
2009-04-20 12:30:00,16.89,16.91,16.89,16.89,170900.0,6.1744,6.1817,6.1744,6.1744,170900.0
2009-04-20 12:40:00,16.89,16.9,16.87,16.87,132500.0,6.1744,6.178,6.1671,6.1671,132500.0
2009-04-20 12:50:00,16.87,16.9,16.87,16.89,127400.0,6.1671,6.178,6.1671,6.1744,127400.0
2009-04-20 13:00:00,16.88,16.89,16.82,16.82,147500.0,6.1707,6.1744,6.1488,6.1488,147500.0
2009-04-20 13:10:00,16.82,16.83,16.78,16.79,257800.0,6.1488,6.1525,6.1342,6.1378,257800.0
2009-04-20 13:20:00,16.78,16.8,16.78,16.79,158000.0,6.1342,6.1415,6.1342,6.1378,158000.0
2009-04-20 13:30:00,16.8,16.81,16.79,16.81,287400.0,6.1415,6.1451,6.1378,6.1451,287400.0
2009-04-20 13:40:00,16.81,16.82,16.8,16.82,125200.0,6.1451,6.1488,6.1415,6.1488,125200.0
2009-04-20 13:50:00,16.82,16.83,16.8,16.82,739000.0,6.1488,6.1525,6.1415,6.1488,739000.0
2009-04-20 14:00:00,16.81,16.85,16.8,16.85,386300.0,6.1451,6.1598,6.1415,6.1598,386300.0
2009-04-20 14:10:00,16.85,16.85,16.84,16.84,134300.0,6.1598,6.1598,6.1561,6.1561,134300.0
2009-04-20 14:20:00,16.85,16.86,16.83,16.86,314400.0,6.1598,6.1634,6.1525,6.1634,314400.0
2009-04-20 14:30:00,16.85,16.86,16.85,16.86,166100.0,6.1598,6.1634,6.1598,6.1634,166100.0
2009-04-20 14:40:00,16.86,16.88,16.85,16.85,559800.0,6.1634,6.1707,6.1598,6.1598,559800.0
2009-04-20 14:50:00,16.86,16.86,16.8,16.8,254000.0,6.1634,6.1634,6.1415,6.1415,254000.0
2009-04-20 15:00:00,16.8,16.82,16.8,16.81,235500.0,6.1415,6.1488,6.1415,6.1451,235500.0
2009-04-20 15:10:00,16.81,16.82,16.79,16.81,535400.0,6.1451,6.1488,6.1378,6.1451,535400.0
2009-04-20 15:20:00,16.82,16.92,16.81,16.91,697600.0,6.1488,6.1854,6.1451,6.1817,697600.0
2009-04-20 15:30:00,16.92,16.95,16.91,16.93,782200.0,6.1854,6.1963,6.1817,6.189,782200.0
2009-04-20 15:40:00,16.93,17.01,16.92,17.0,846100.0,6.189,6.2183,6.1854,6.2146,846100.0
2009-04-20 15:50:00,17.01,17.01,16.94,16.95,1391100.0,6.2183,6.2183,6.1927,6.1963,1391100.0
2009-04-21 09:30:00,16.84,16.99,16.8,16.95,459600.0,6.1561,6.2109,6.1415,6.1963,459600.0
2009-04-21 09:40:00,16.94,16.96,16.83,16.88,277700.0,6.1927,6.2,6.1525,6.1707,277700.0
2009-04-21 09:50:00,16.88,16.89,16.81,16.82,262400.0,6.1707,6.1744,6.1451,6.1488,262400.0
2009-04-21 10:00:00,16.81,16.82,16.76,16.79,285300.0,6.1451,6.1488,6.1269,6.1378,285300.0
2009-04-21 10:10:00,16.79,16.82,16.78,16.79,360800.0,6.1378,6.1488,6.1342,6.1378,360800.0
2009-04-21 10:20:00,16.8,16.85,16.78,16.83,902000.0,6.1415,6.1598,6.1342,6.1525,902000.0
2009-04-21 10:30:00,16.84,16.87,16.82,16.87,240000.0,6.1561,6.1671,6.1488,6.1671,240000.0
2009-04-21 10:40:00,16.87,16.91,16.86,16.9,256200.0,6.1671,6.1817,6.1634,6.178,256200.0
2009-04-21 10:50:00,16.89,16.91,16.81,16.81,347500.0,6.1744,6.1817,6.1451,6.1451,347500.0
2009-04-21 11:00:00,16.81,16.82,16.74,16.75,401500.0,6.1451,6.1488,6.1196,6.1232,401500.0
2009-04-21 11:10:00,16.74,16.83,16.74,16.78,393700.0,6.1196,6.1525,6.1196,6.1342,393700.0
2009-04-21 11:20:00,16.78,16.8,16.77,16.78,200600.0,6.1342,6.1415,6.1305,6.1342,200600.0
2009-04-21 11:30:00,16.78,16.81,16.78,16.81,291600.0,6.1342,6.1451,6.1342,6.1451,291600.0
2009-04-21 11:40:00,16.8,16.81,16.75,16.81,341600.0,6.1415,6.1451,6.1232,6.1451,341600.0
2009-04-21 11:50:00,16.81,16.81,16.79,16.81,254600.0,6.1451,6.1451,6.1378,6.1451,254600.0
2009-04-21 12:00:00,16.81,16.85,16.81,16.81,152400.0,6.1451,6.1598,6.1451,6.1451,152400.0
2009-04-21 12:10:00,16.81,16.84,16.79,16.81,404700.0,6.1451,6.1561,6.1378,6.1451,404700.0
2009-04-21 12:20:00,16.81,16.82,16.77,16.78,632600.0,6.1451,6.1488,6.1305,6.1342,632600.0
2009-04-21 12:30:00,16.78,16.79,16.75,16.77,170500.0,6.1342,6.1378,6.1232,6.1305,170500.0
2009-04-21 12:40:00,16.77,16.78,16.71,16.75,417500.0,6.1305,6.1342,6.1086,6.1232,417500.0
2009-04-21 12:50:00,16.75,16.76,16.7,16.71,252200.0,6.1232,6.1269,6.1049,6.1086,252200.0
2009-04-21 13:00:00,16.7,16.75,16.68,16.72,265900.0,6.1049,6.1232,6.0976,6.1122,265900.0
2009-04-21 13:10:00,16.72,16.73,16.7,16.7,114000.0,6.1122,6.1159,6.1049,6.1049,114000.0
2009-04-21 13:20:00,16.7,16.73,16.69,16.7,264600.0,6.1049,6.1159,6.1013,6.1049,264600.0
2009-04-21 13:30:00,16.71,16.79,16.7,16.75,340700.0,6.1086,6.1378,6.1049,6.1232,340700.0
2009-04-21 13:40:00,16.76,16.78,16.74,16.74,158700.0,6.1269,6.1342,6.1196,6.1196,158700.0
2009-04-21 13:50:00,16.74,16.75,16.72,16.73,201600.0,6.1196,6.1232,6.1122,6.1159,201600.0
2009-04-21 14:00:00,16.72,16.75,16.69,16.72,299300.0,6.1122,6.1232,6.1013,6.1122,299300.0
2009-04-21 14:10:00,16.72,16.75,16.66,16.67,689900.0,6.1122,6.1232,6.0903,6.094,689900.0
2009-04-21 14:20:00,16.67,16.74,16.67,16.69,267000.0,6.094,6.1196,6.094,6.1013,267000.0
2009-04-21 14:30:00,16.7,16.72,16.67,16.68,315700.0,6.1049,6.1122,6.094,6.0976,315700.0
2009-04-21 14:40:00,16.68,16.68,16.64,16.67,444900.0,6.0976,6.0976,6.083,6.094,444900.0
2009-04-21 14:50:00,16.67,16.7,16.65,16.66,275200.0,6.094,6.1049,6.0866,6.0903,275200.0
2009-04-21 15:00:00,16.66,16.69,16.63,16.68,469600.0,6.0903,6.1013,6.0793,6.0976,469600.0
2009-04-21 15:10:00,16.68,16.77,16.68,16.76,400100.0,6.0976,6.1305,6.0976,6.1269,400100.0
2009-04-21 15:20:00,16.76,16.78,16.72,16.76,507800.0,6.1269,6.1342,6.1122,6.1269,507800.0
2009-04-21 15:30:00,16.77,16.77,16.65,16.71,929700.0,6.1305,6.1305,6.0866,6.1086,929700.0
2009-04-21 15:40:00,16.71,16.72,16.64,16.64,760600.0,6.1086,6.1122,6.083,6.083,760600.0
2009-04-21 15:50:00,16.64,16.71,16.64,16.7,1081400.0,6.083,6.1086,6.083,6.1049,1081400.0
2009-04-22 09:30:00,16.58,16.6,16.46,16.5,1198500.0,6.0611,6.0684,6.0172,6.0318,1198500.0
2009-04-22 09:40:00,16.51,16.72,16.47,16.69,521000.0,6.0355,6.1122,6.0208,6.1013,521000.0
2009-04-22 09:50:00,16.69,16.84,16.68,16.82,903800.0,6.1013,6.1561,6.0976,6.1488,903800.0
2009-04-22 10:00:00,16.82,16.84,16.75,16.81,444800.0,6.1488,6.1561,6.1232,6.1451,444800.0
2009-04-22 10:10:00,16.81,16.81,16.72,16.8,624500.0,6.1451,6.1451,6.1122,6.1415,624500.0
2009-04-22 10:20:00,16.79,16.84,16.78,16.81,582200.0,6.1378,6.1561,6.1342,6.1451,582200.0
2009-04-22 10:30:00,16.82,16.91,16.81,16.9,415300.0,6.1488,6.1817,6.1451,6.178,415300.0
2009-04-22 10:40:00,16.9,17.04,16.87,17.04,1240900.0,6.178,6.2292,6.1671,6.2292,1240900.0
2009-04-22 10:50:00,17.03,17.15,17.01,17.01,966900.0,6.2256,6.2694,6.2183,6.2183,966900.0
2009-04-22 11:00:00,17.01,17.05,17.01,17.02,365000.0,6.2183,6.2329,6.2183,6.2219,365000.0
2009-04-22 11:10:00,17.02,17.13,17.01,17.12,667800.0,6.2219,6.2621,6.2183,6.2585,667800.0
2009-04-22 11:20:00,17.12,17.22,17.1,17.22,879700.0,6.2585,6.295,6.2512,6.295,879700.0
2009-04-22 11:30:00,17.22,17.34,17.22,17.31,1118300.0,6.295,6.3389,6.295,6.3279,1118300.0
2009-04-22 11:40:00,17.31,17.31,17.25,17.25,742500.0,6.3279,6.3279,6.306,6.306,742500.0
2009-04-22 11:50:00,17.25,17.26,17.11,17.15,668800.0,6.306,6.3096,6.2548,6.2694,668800.0
2009-04-22 12:00:00,17.16,17.25,17.14,17.25,328000.0,6.2731,6.306,6.2658,6.306,328000.0
2009-04-22 12:10:00,17.25,17.27,17.2,17.25,392600.0,6.306,6.3133,6.2877,6.306,392600.0
2009-04-22 12:20:00,17.25,17.26,17.2,17.22,288800.0,6.306,6.3096,6.2877,6.295,288800.0
2009-04-22 12:30:00,17.23,17.23,17.2,17.23,229600.0,6.2987,6.2987,6.2877,6.2987,229600.0
2009-04-22 12:40:00,17.23,17.28,17.19,17.24,487900.0,6.2987,6.317,6.2841,6.3023,487900.0
2009-04-22 12:50:00,17.24,17.25,17.15,17.19,221500.0,6.3023,6.306,6.2694,6.2841,221500.0
2009-04-22 13:00:00,17.19,17.26,17.19,17.22,330400.0,6.2841,6.3096,6.2841,6.295,330400.0
2009-04-22 13:10:00,17.22,17.29,17.2,17.27,265100.0,6.295,6.3206,6.2877,6.3133,265100.0
2009-04-22 13:20:00,17.28,17.28,17.21,17.23,288000.0,6.317,6.317,6.2914,6.2987,288000.0
2009-04-22 13:30:00,17.23,17.23,17.17,17.17,266900.0,6.2987,6.2987,6.2767,6.2767,266900.0
2009-04-22 13:40:00,17.17,17.18,17.11,17.11,273400.0,6.2767,6.2804,6.2548,6.2548,273400.0
2009-04-22 13:50:00,17.11,17.12,17.02,17.02,298900.0,6.2548,6.2585,6.2219,6.2219,298900.0
2009-04-22 14:00:00,17.02,17.09,16.99,17.01,949700.0,6.2219,6.2475,6.2109,6.2183,949700.0
2009-04-22 14:10:00,17.01,17.06,16.97,17.05,572800.0,6.2183,6.2365,6.2036,6.2329,572800.0
2009-04-22 14:20:00,17.04,17.07,17.0,17.02,810000.0,6.2292,6.2402,6.2146,6.2219,810000.0
2009-04-22 14:30:00,17.02,17.06,17.01,17.05,322000.0,6.2219,6.2365,6.2183,6.2329,322000.0
2009-04-22 14:40:00,17.05,17.05,17.02,17.02,190500.0,6.2329,6.2329,6.2219,6.2219,190500.0
2009-04-22 14:50:00,17.02,17.03,16.99,17.0,305200.0,6.2219,6.2256,6.2109,6.2146,305200.0
2009-04-22 15:00:00,17.0,17.0,16.96,17.0,355300.0,6.2146,6.2146,6.2,6.2146,355300.0
2009-04-22 15:10:00,17.0,17.02,16.89,16.92,583100.0,6.2146,6.2219,6.1744,6.1854,583100.0
2009-04-22 15:20:00,16.92,17.03,16.92,17.02,453500.0,6.1854,6.2256,6.1854,6.2219,453500.0
2009-04-22 15:30:00,17.02,17.03,16.9,16.92,633200.0,6.2219,6.2256,6.178,6.1854,633200.0
2009-04-22 15:40:00,16.92,16.93,16.84,16.93,840500.0,6.1854,6.189,6.1561,6.189,840500.0
2009-04-22 15:50:00,16.93,16.98,16.85,16.86,1037400.0,6.189,6.2073,6.1598,6.1634,1037400.0
2009-04-23 09:30:00,17.0,17.0,16.76,16.8,636200.0,6.2146,6.2146,6.1269,6.1415,636200.0
2009-04-23 09:40:00,16.8,16.82,16.71,16.8,532700.0,6.1415,6.1488,6.1086,6.1415,532700.0
2009-04-23 09:50:00,16.81,16.88,16.76,16.79,293700.0,6.1451,6.1707,6.1269,6.1378,293700.0
2009-04-23 10:00:00,16.79,16.9,16.78,16.82,447400.0,6.1378,6.178,6.1342,6.1488,447400.0
2009-04-23 10:10:00,16.82,16.97,16.8,16.89,581900.0,6.1488,6.2036,6.1415,6.1744,581900.0
2009-04-23 10:20:00,16.88,16.94,16.83,16.88,225300.0,6.1707,6.1927,6.1525,6.1707,225300.0
2009-04-23 10:30:00,16.88,16.95,16.85,16.91,492100.0,6.1707,6.1963,6.1598,6.1817,492100.0
2009-04-23 10:40:00,16.9,16.91,16.87,16.88,188200.0,6.178,6.1817,6.1671,6.1707,188200.0
2009-04-23 10:50:00,16.88,16.88,16.83,16.83,170600.0,6.1707,6.1707,6.1525,6.1525,170600.0
2009-04-23 11:00:00,16.83,16.83,16.8,16.8,288600.0,6.1525,6.1525,6.1415,6.1415,288600.0
2009-04-23 11:10:00,16.8,16.81,16.71,16.71,506100.0,6.1415,6.1451,6.1086,6.1086,506100.0
2009-04-23 11:20:00,16.71,16.75,16.71,16.71,266400.0,6.1086,6.1232,6.1086,6.1086,266400.0
2009-04-23 11:30:00,16.72,16.82,16.71,16.81,276800.0,6.1122,6.1488,6.1086,6.1451,276800.0
2009-04-23 11:40:00,16.81,16.89,16.8,16.84,341300.0,6.1451,6.1744,6.1415,6.1561,341300.0
2009-04-23 11:50:00,16.85,16.88,16.79,16.82,231700.0,6.1598,6.1707,6.1378,6.1488,231700.0
2009-04-23 12:00:00,16.82,16.89,16.8,16.83,280900.0,6.1488,6.1744,6.1415,6.1525,280900.0
2009-04-23 12:10:00,16.83,16.87,16.82,16.82,183800.0,6.1525,6.1671,6.1488,6.1488,183800.0
2009-04-23 12:20:00,16.82,16.82,16.79,16.79,106300.0,6.1488,6.1488,6.1378,6.1378,106300.0
2009-04-23 12:30:00,16.79,16.8,16.75,16.76,149600.0,6.1378,6.1415,6.1232,6.1269,149600.0
2009-04-23 12:40:00,16.76,16.79,16.75,16.77,249900.0,6.1269,6.1378,6.1232,6.1305,249900.0
2009-04-23 12:50:00,16.77,16.83,16.76,16.79,188000.0,6.1305,6.1525,6.1269,6.1378,188000.0
2009-04-23 13:00:00,16.79,16.82,16.78,16.81,194400.0,6.1378,6.1488,6.1342,6.1451,194400.0
2009-04-23 13:10:00,16.82,16.82,16.77,16.82,248200.0,6.1488,6.1488,6.1305,6.1488,248200.0
2009-04-23 13:20:00,16.82,16.87,16.8,16.87,194000.0,6.1488,6.1671,6.1415,6.1671,194000.0
2009-04-23 13:30:00,16.86,16.95,16.86,16.95,191600.0,6.1634,6.1963,6.1634,6.1963,191600.0
2009-04-23 13:40:00,16.95,16.96,16.9,16.94,210100.0,6.1963,6.2,6.178,6.1927,210100.0
2009-04-23 13:50:00,16.93,16.98,16.91,16.96,194000.0,6.189,6.2073,6.1817,6.2,194000.0
2009-04-23 14:00:00,16.96,16.96,16.9,16.92,209600.0,6.2,6.2,6.178,6.1854,209600.0
2009-04-23 14:10:00,16.91,16.93,16.85,16.88,194100.0,6.1817,6.189,6.1598,6.1707,194100.0
2009-04-23 14:20:00,16.88,16.88,16.83,16.84,162200.0,6.1707,6.1707,6.1525,6.1561,162200.0
2009-04-23 14:30:00,16.84,16.89,16.82,16.89,112700.0,6.1561,6.1744,6.1488,6.1744,112700.0
2009-04-23 14:40:00,16.89,16.9,16.84,16.9,198200.0,6.1744,6.178,6.1561,6.178,198200.0
2009-04-23 14:50:00,16.89,16.9,16.83,16.84,208100.0,6.1744,6.178,6.1525,6.1561,208100.0
2009-04-23 15:00:00,16.84,16.84,16.79,16.8,327200.0,6.1561,6.1561,6.1378,6.1415,327200.0
2009-04-23 15:10:00,16.79,16.82,16.78,16.81,323500.0,6.1378,6.1488,6.1342,6.1451,323500.0
2009-04-23 15:20:00,16.8,16.83,16.78,16.81,193900.0,6.1415,6.1525,6.1342,6.1451,193900.0
2009-04-23 15:30:00,16.8,16.9,16.76,16.81,567800.0,6.1415,6.178,6.1269,6.1451,567800.0
2009-04-23 15:40:00,16.81,16.89,16.81,16.86,573700.0,6.1451,6.1744,6.1451,6.1634,573700.0
2009-04-23 15:50:00,16.85,16.95,16.85,16.9,939200.0,6.1598,6.1963,6.1598,6.178,939200.0
2009-04-24 09:30:00,16.95,16.98,16.76,16.85,324400.0,6.1963,6.2073,6.1269,6.1598,324400.0
2009-04-24 09:40:00,16.84,16.92,16.82,16.9,179000.0,6.1561,6.1854,6.1488,6.178,179000.0
2009-04-24 09:50:00,16.9,16.99,16.89,16.99,517800.0,6.178,6.2109,6.1744,6.2109,517800.0
2009-04-24 10:00:00,16.99,17.02,16.99,17.0,535500.0,6.2109,6.2219,6.2109,6.2146,535500.0
2009-04-24 10:10:00,17.0,17.02,16.98,16.99,550600.0,6.2146,6.2219,6.2073,6.2109,550600.0
2009-04-24 10:20:00,17.0,17.0,16.98,17.0,507100.0,6.2146,6.2146,6.2073,6.2146,507100.0
2009-04-24 10:30:00,17.0,17.03,16.99,17.02,335100.0,6.2146,6.2256,6.2109,6.2219,335100.0
2009-04-24 10:40:00,17.02,17.03,17.01,17.03,164500.0,6.2219,6.2256,6.2183,6.2256,164500.0
2009-04-24 10:50:00,17.03,17.03,17.02,17.03,279100.0,6.2256,6.2256,6.2219,6.2256,279100.0
2009-04-24 11:00:00,17.03,17.14,17.02,17.11,787200.0,6.2256,6.2658,6.2219,6.2548,787200.0
2009-04-24 11:10:00,17.11,17.15,17.1,17.11,439900.0,6.2548,6.2694,6.2512,6.2548,439900.0
2009-04-24 11:20:00,17.1,17.22,17.09,17.2,994100.0,6.2512,6.295,6.2475,6.2877,994100.0
2009-04-24 11:30:00,17.2,17.22,17.14,17.15,369600.0,6.2877,6.295,6.2658,6.2694,369600.0
2009-04-24 11:40:00,17.16,17.2,17.15,17.18,202900.0,6.2731,6.2877,6.2694,6.2804,202900.0
2009-04-24 11:50:00,17.18,17.21,17.17,17.19,377700.0,6.2804,6.2914,6.2767,6.2841,377700.0
2009-04-24 12:00:00,17.19,17.24,17.19,17.24,287300.0,6.2841,6.3023,6.2841,6.3023,287300.0
2009-04-24 12:10:00,17.23,17.24,17.21,17.22,196300.0,6.2987,6.3023,6.2914,6.295,196300.0
2009-04-24 12:20:00,17.22,17.24,17.2,17.24,196000.0,6.295,6.3023,6.2877,6.3023,196000.0
2009-04-24 12:30:00,17.24,17.24,17.22,17.23,163400.0,6.3023,6.3023,6.295,6.2987,163400.0
2009-04-24 12:40:00,17.24,17.24,17.21,17.22,140300.0,6.3023,6.3023,6.2914,6.295,140300.0
2009-04-24 12:50:00,17.21,17.24,17.16,17.16,174700.0,6.2914,6.3023,6.2731,6.2731,174700.0
2009-04-24 13:00:00,17.16,17.17,17.09,17.1,131500.0,6.2731,6.2767,6.2475,6.2512,131500.0
2009-04-24 13:10:00,17.09,17.1,17.07,17.1,256100.0,6.2475,6.2512,6.2402,6.2512,256100.0
2009-04-24 13:20:00,17.1,17.1,17.07,17.08,147500.0,6.2512,6.2512,6.2402,6.2438,147500.0
2009-04-24 13:30:00,17.07,17.09,17.05,17.05,141500.0,6.2402,6.2475,6.2329,6.2329,141500.0
2009-04-24 13:40:00,17.05,17.08,17.05,17.08,161200.0,6.2329,6.2438,6.2329,6.2438,161200.0
2009-04-24 13:50:00,17.08,17.08,17.07,17.08,90900.0,6.2438,6.2438,6.2402,6.2438,90900.0
2009-04-24 14:00:00,17.08,17.11,17.0,17.01,791200.0,6.2438,6.2548,6.2146,6.2183,791200.0
2009-04-24 14:10:00,17.01,17.01,16.91,16.91,458300.0,6.2183,6.2183,6.1817,6.1817,458300.0
2009-04-24 14:20:00,16.92,16.92,16.9,16.92,215000.0,6.1854,6.1854,6.178,6.1854,215000.0
2009-04-24 14:30:00,16.91,16.93,16.91,16.93,197100.0,6.1817,6.189,6.1817,6.189,197100.0
2009-04-24 14:40:00,16.93,16.99,16.92,16.98,336200.0,6.189,6.2109,6.1854,6.2073,336200.0
2009-04-24 14:50:00,16.98,17.01,16.94,16.99,489400.0,6.2073,6.2183,6.1927,6.2109,489400.0
2009-04-24 15:00:00,17.0,17.05,16.99,17.01,393600.0,6.2146,6.2329,6.2109,6.2183,393600.0
2009-04-24 15:10:00,17.01,17.04,16.96,16.97,264500.0,6.2183,6.2292,6.2,6.2036,264500.0
2009-04-24 15:20:00,16.98,17.03,16.96,16.99,431100.0,6.2073,6.2256,6.2,6.2109,431100.0
2009-04-24 15:30:00,16.98,17.01,16.97,17.01,290700.0,6.2073,6.2183,6.2036,6.2183,290700.0
2009-04-24 15:40:00,17.01,17.02,16.95,16.95,476500.0,6.2183,6.2219,6.1963,6.1963,476500.0
2009-04-24 15:50:00,16.95,16.96,16.81,16.92,1028300.0,6.1963,6.2,6.1451,6.1854,1028300.0
2009-04-27 09:30:00,16.86,17.05,16.86,16.92,450300.0,6.1634,6.2329,6.1634,6.1854,450300.0
2009-04-27 09:40:00,16.91,16.92,16.84,16.9,205300.0,6.1817,6.1854,6.1561,6.178,205300.0
2009-04-27 09:50:00,16.89,16.9,16.8,16.87,484500.0,6.1744,6.178,6.1415,6.1671,484500.0
2009-04-27 10:00:00,16.88,16.92,16.87,16.89,276000.0,6.1707,6.1854,6.1671,6.1744,276000.0
2009-04-27 10:10:00,16.9,16.91,16.81,16.9,363900.0,6.178,6.1817,6.1451,6.178,363900.0
2009-04-27 10:20:00,16.9,16.99,16.88,16.98,269300.0,6.178,6.2109,6.1707,6.2073,269300.0
2009-04-27 10:30:00,16.99,17.09,16.97,17.08,342500.0,6.2109,6.2475,6.2036,6.2438,342500.0
2009-04-27 10:40:00,17.08,17.09,17.05,17.07,332900.0,6.2438,6.2475,6.2329,6.2402,332900.0
2009-04-27 10:50:00,17.06,17.07,17.03,17.07,181300.0,6.2365,6.2402,6.2256,6.2402,181300.0
2009-04-27 11:00:00,17.07,17.11,17.06,17.1,294100.0,6.2402,6.2548,6.2365,6.2512,294100.0
2009-04-27 11:10:00,17.11,17.11,17.08,17.08,152600.0,6.2548,6.2548,6.2438,6.2438,152600.0
2009-04-27 11:20:00,17.09,17.09,17.07,17.08,243600.0,6.2475,6.2475,6.2402,6.2438,243600.0
2009-04-27 11:30:00,17.07,17.09,17.07,17.09,151400.0,6.2402,6.2475,6.2402,6.2475,151400.0
2009-04-27 11:40:00,17.08,17.13,17.07,17.09,350100.0,6.2438,6.2621,6.2402,6.2475,350100.0
2009-04-27 11:50:00,17.1,17.13,17.08,17.1,274800.0,6.2512,6.2621,6.2438,6.2512,274800.0
2009-04-27 12:00:00,17.11,17.11,17.08,17.08,80300.0,6.2548,6.2548,6.2438,6.2438,80300.0
2009-04-27 12:10:00,17.08,17.08,17.02,17.05,173400.0,6.2438,6.2438,6.2219,6.2329,173400.0
2009-04-27 12:20:00,17.05,17.1,17.04,17.08,240300.0,6.2329,6.2512,6.2292,6.2438,240300.0
2009-04-27 12:30:00,17.08,17.08,17.04,17.04,143800.0,6.2438,6.2438,6.2292,6.2292,143800.0
2009-04-27 12:40:00,17.05,17.05,17.0,17.03,220600.0,6.2329,6.2329,6.2146,6.2256,220600.0
2009-04-27 12:50:00,17.03,17.03,17.0,17.02,93600.0,6.2256,6.2256,6.2146,6.2219,93600.0
2009-04-27 13:00:00,17.02,17.03,16.97,16.99,172100.0,6.2219,6.2256,6.2036,6.2109,172100.0
2009-04-27 13:10:00,17.0,17.01,16.93,16.93,213000.0,6.2146,6.2183,6.189,6.189,213000.0
2009-04-27 13:20:00,16.94,17.02,16.92,16.98,401300.0,6.1927,6.2219,6.1854,6.2073,401300.0
2009-04-27 13:30:00,16.98,17.02,16.96,17.0,314500.0,6.2073,6.2219,6.2,6.2146,314500.0
2009-04-27 13:40:00,17.0,17.01,16.94,16.94,151000.0,6.2146,6.2183,6.1927,6.1927,151000.0
2009-04-27 13:50:00,16.94,16.95,16.89,16.92,159300.0,6.1927,6.1963,6.1744,6.1854,159300.0
2009-04-27 14:00:00,16.91,16.94,16.88,16.9,197800.0,6.1817,6.1927,6.1707,6.178,197800.0
2009-04-27 14:10:00,16.9,16.91,16.82,16.85,310000.0,6.178,6.1817,6.1488,6.1598,310000.0
2009-04-27 14:20:00,16.85,16.9,16.84,16.9,236600.0,6.1598,6.178,6.1561,6.178,236600.0
2009-04-27 14:30:00,16.9,16.92,16.9,16.92,117000.0,6.178,6.1854,6.178,6.1854,117000.0
2009-04-27 14:40:00,16.91,16.93,16.89,16.93,173500.0,6.1817,6.189,6.1744,6.189,173500.0
2009-04-27 14:50:00,16.92,16.98,16.92,16.96,276400.0,6.1854,6.2073,6.1854,6.2,276400.0
2009-04-27 15:00:00,16.95,16.96,16.9,16.9,201800.0,6.1963,6.2,6.178,6.178,201800.0
2009-04-27 15:10:00,16.91,16.96,16.88,16.95,202200.0,6.1817,6.2,6.1707,6.1963,202200.0
2009-04-27 15:20:00,16.95,16.96,16.84,16.86,510900.0,6.1963,6.2,6.1561,6.1634,510900.0
2009-04-27 15:30:00,16.85,16.9,16.84,16.9,393400.0,6.1598,6.178,6.1561,6.178,393400.0
2009-04-27 15:40:00,16.9,16.91,16.88,16.88,448000.0,6.178,6.1817,6.1707,6.1707,448000.0
2009-04-27 15:50:00,16.88,16.92,16.86,16.9,795900.0,6.1707,6.1854,6.1634,6.178,795900.0
2009-04-28 09:30:00,16.8,16.9,16.76,16.79,538300.0,6.1415,6.178,6.1269,6.1378,538300.0
2009-04-28 09:40:00,16.79,16.82,16.77,16.82,223000.0,6.1378,6.1488,6.1305,6.1488,223000.0
2009-04-28 09:50:00,16.81,16.84,16.78,16.83,192500.0,6.1451,6.1561,6.1342,6.1525,192500.0
2009-04-28 10:00:00,16.83,16.86,16.79,16.8,427900.0,6.1525,6.1634,6.1378,6.1415,427900.0
2009-04-28 10:10:00,16.8,16.85,16.79,16.85,226900.0,6.1415,6.1598,6.1378,6.1598,226900.0
2009-04-28 10:20:00,16.85,16.87,16.83,16.85,458700.0,6.1598,6.1671,6.1525,6.1598,458700.0
2009-04-28 10:30:00,16.85,16.88,16.84,16.88,174900.0,6.1598,6.1707,6.1561,6.1707,174900.0
2009-04-28 10:40:00,16.88,16.88,16.86,16.86,243400.0,6.1707,6.1707,6.1634,6.1634,243400.0
2009-04-28 10:50:00,16.86,16.91,16.85,16.91,515100.0,6.1634,6.1817,6.1598,6.1817,515100.0
2009-04-28 11:00:00,16.91,16.93,16.9,16.92,265900.0,6.1817,6.189,6.178,6.1854,265900.0
2009-04-28 11:10:00,16.91,16.93,16.91,16.91,160500.0,6.1817,6.189,6.1817,6.1817,160500.0
2009-04-28 11:20:00,16.91,16.92,16.89,16.89,103200.0,6.1817,6.1854,6.1744,6.1744,103200.0
2009-04-28 11:30:00,16.89,16.95,16.88,16.94,176200.0,6.1744,6.1963,6.1707,6.1927,176200.0
2009-04-28 11:40:00,16.94,16.95,16.89,16.89,163300.0,6.1927,6.1963,6.1744,6.1744,163300.0
2009-04-28 11:50:00,16.89,16.9,16.89,16.9,89700.0,6.1744,6.178,6.1744,6.178,89700.0
2009-04-28 12:00:00,16.9,16.9,16.88,16.9,282900.0,6.178,6.178,6.1707,6.178,282900.0
2009-04-28 12:10:00,16.89,16.91,16.89,16.9,152300.0,6.1744,6.1817,6.1744,6.178,152300.0
2009-04-28 12:20:00,16.91,16.91,16.88,16.9,168100.0,6.1817,6.1817,6.1707,6.178,168100.0
2009-04-28 12:30:00,16.89,16.95,16.89,16.94,288400.0,6.1744,6.1963,6.1744,6.1927,288400.0
2009-04-28 12:40:00,16.95,16.95,16.93,16.93,224800.0,6.1963,6.1963,6.189,6.189,224800.0
2009-04-28 12:50:00,16.93,16.98,16.93,16.98,139100.0,6.189,6.2073,6.189,6.2073,139100.0
2009-04-28 13:00:00,16.98,17.0,16.96,16.97,473300.0,6.2073,6.2146,6.2,6.2036,473300.0
2009-04-28 13:10:00,16.97,16.99,16.97,16.97,110400.0,6.2036,6.2109,6.2036,6.2036,110400.0
2009-04-28 13:20:00,16.97,16.99,16.96,16.98,167600.0,6.2036,6.2109,6.2,6.2073,167600.0
2009-04-28 13:30:00,16.99,17.0,16.98,17.0,178600.0,6.2109,6.2146,6.2073,6.2146,178600.0
2009-04-28 13:40:00,17.0,17.01,16.98,16.99,177000.0,6.2146,6.2183,6.2073,6.2109,177000.0
2009-04-28 13:50:00,16.99,17.0,16.96,16.99,178600.0,6.2109,6.2146,6.2,6.2109,178600.0
2009-04-28 14:00:00,17.0,17.04,16.99,17.03,325500.0,6.2146,6.2292,6.2109,6.2256,325500.0
2009-04-28 14:10:00,17.03,17.04,16.96,16.98,250600.0,6.2256,6.2292,6.2,6.2073,250600.0
2009-04-28 14:20:00,16.98,17.03,16.97,17.03,145100.0,6.2073,6.2256,6.2036,6.2256,145100.0
2009-04-28 14:30:00,17.03,17.05,17.01,17.05,322700.0,6.2256,6.2329,6.2183,6.2329,322700.0
2009-04-28 14:40:00,17.04,17.05,17.04,17.04,114200.0,6.2292,6.2329,6.2292,6.2292,114200.0
2009-04-28 14:50:00,17.04,17.05,17.04,17.05,87100.0,6.2292,6.2329,6.2292,6.2329,87100.0
2009-04-28 15:00:00,17.05,17.06,17.02,17.05,338200.0,6.2329,6.2365,6.2219,6.2329,338200.0
2009-04-28 15:10:00,17.05,17.1,17.01,17.01,451600.0,6.2329,6.2512,6.2183,6.2183,451600.0
2009-04-28 15:20:00,17.0,17.06,17.0,17.05,498000.0,6.2146,6.2365,6.2146,6.2329,498000.0
2009-04-28 15:30:00,17.05,17.05,16.99,16.99,446100.0,6.2329,6.2329,6.2109,6.2109,446100.0
2009-04-28 15:40:00,16.99,17.0,16.95,16.98,773200.0,6.2109,6.2146,6.1963,6.2073,773200.0
2009-04-28 15:50:00,16.99,17.01,16.97,16.99,1213800.0,6.2109,6.2183,6.2036,6.2109,1213800.0
2009-04-29 09:30:00,17.06,17.1,16.96,16.98,318100.0,6.2365,6.2512,6.2,6.2073,318100.0
2009-04-29 09:40:00,16.97,17.01,16.96,16.97,168500.0,6.2036,6.2183,6.2,6.2036,168500.0
2009-04-29 09:50:00,16.97,16.99,16.93,16.97,345100.0,6.2036,6.2109,6.189,6.2036,345100.0
2009-04-29 10:00:00,16.97,16.98,16.92,16.94,364100.0,6.2036,6.2073,6.1854,6.1927,364100.0
2009-04-29 10:10:00,16.94,16.95,16.93,16.95,277700.0,6.1927,6.1963,6.189,6.1963,277700.0
2009-04-29 10:20:00,16.95,17.1,16.94,16.99,328000.0,6.1963,6.2512,6.1927,6.2109,328000.0
2009-04-29 10:30:00,16.98,17.0,16.98,17.0,194400.0,6.2073,6.2146,6.2073,6.2146,194400.0
2009-04-29 10:40:00,16.99,17.01,16.96,16.98,561000.0,6.2109,6.2183,6.2,6.2073,561000.0
2009-04-29 10:50:00,16.97,16.99,16.97,16.99,179600.0,6.2036,6.2109,6.2036,6.2109,179600.0
2009-04-29 11:00:00,16.98,16.99,16.96,16.97,207500.0,6.2073,6.2109,6.2,6.2036,207500.0
2009-04-29 11:10:00,16.96,16.97,16.95,16.96,223400.0,6.2,6.2036,6.1963,6.2,223400.0
2009-04-29 11:20:00,16.96,16.96,16.94,16.95,311600.0,6.2,6.2,6.1927,6.1963,311600.0
2009-04-29 11:30:00,16.94,16.95,16.9,16.92,350100.0,6.1927,6.1963,6.178,6.1854,350100.0
2009-04-29 11:40:00,16.92,16.92,16.91,16.92,120800.0,6.1854,6.1854,6.1817,6.1854,120800.0
2009-04-29 11:50:00,16.91,16.92,16.9,16.9,259600.0,6.1817,6.1854,6.178,6.178,259600.0
2009-04-29 12:00:00,16.9,16.91,16.89,16.9,145100.0,6.178,6.1817,6.1744,6.178,145100.0
2009-04-29 12:10:00,16.9,16.9,16.89,16.9,88600.0,6.178,6.178,6.1744,6.178,88600.0
2009-04-29 12:20:00,16.9,16.9,16.89,16.89,87200.0,6.178,6.178,6.1744,6.1744,87200.0
2009-04-29 12:30:00,16.89,16.9,16.88,16.88,361500.0,6.1744,6.178,6.1707,6.1707,361500.0
2009-04-29 12:40:00,16.88,16.88,16.85,16.86,214400.0,6.1707,6.1707,6.1598,6.1634,214400.0
2009-04-29 12:50:00,16.86,16.86,16.83,16.84,216200.0,6.1634,6.1634,6.1525,6.1561,216200.0
2009-04-29 13:00:00,16.84,16.84,16.83,16.84,244900.0,6.1561,6.1561,6.1525,6.1561,244900.0
2009-04-29 13:10:00,16.84,16.84,16.83,16.83,271800.0,6.1561,6.1561,6.1525,6.1525,271800.0
2009-04-29 13:20:00,16.84,16.89,16.83,16.88,835300.0,6.1561,6.1744,6.1525,6.1707,835300.0
2009-04-29 13:30:00,16.89,16.9,16.86,16.87,323500.0,6.1744,6.178,6.1634,6.1671,323500.0
2009-04-29 13:40:00,16.86,16.87,16.86,16.86,144600.0,6.1634,6.1671,6.1634,6.1634,144600.0
2009-04-29 13:50:00,16.87,16.87,16.85,16.85,252400.0,6.1671,6.1671,6.1598,6.1598,252400.0
2009-04-29 14:00:00,16.85,16.86,16.85,16.86,154300.0,6.1598,6.1634,6.1598,6.1634,154300.0
2009-04-29 14:10:00,16.85,16.92,16.83,16.87,503000.0,6.1598,6.1854,6.1525,6.1671,503000.0
2009-04-29 14:20:00,16.86,16.91,16.83,16.9,486900.0,6.1634,6.1817,6.1525,6.178,486900.0
2009-04-29 14:30:00,16.9,16.99,16.89,16.97,578700.0,6.178,6.2109,6.1744,6.2036,578700.0
2009-04-29 14:40:00,16.97,16.97,16.89,16.9,407200.0,6.2036,6.2036,6.1744,6.178,407200.0
2009-04-29 14:50:00,16.9,16.93,16.89,16.93,359400.0,6.178,6.189,6.1744,6.189,359400.0
2009-04-29 15:00:00,16.92,16.93,16.89,16.91,563600.0,6.1854,6.189,6.1744,6.1817,563600.0
2009-04-29 15:10:00,16.91,16.91,16.85,16.86,573000.0,6.1817,6.1817,6.1598,6.1634,573000.0
2009-04-29 15:20:00,16.85,16.87,16.82,16.84,433900.0,6.1598,6.1671,6.1488,6.1561,433900.0
2009-04-29 15:30:00,16.83,16.88,16.82,16.85,481700.0,6.1525,6.1707,6.1488,6.1598,481700.0
2009-04-29 15:40:00,16.84,16.86,16.8,16.8,754200.0,6.1561,6.1634,6.1415,6.1415,754200.0
2009-04-29 15:50:00,16.81,16.83,16.79,16.82,1607800.0,6.1451,6.1525,6.1378,6.1488,1607800.0
2009-04-30 09:30:00,16.96,16.98,16.79,16.81,753000.0,6.2,6.2073,6.1378,6.1451,753000.0
2009-04-30 09:40:00,16.81,16.83,16.63,16.66,1035300.0,6.1451,6.1525,6.0793,6.0903,1035300.0
2009-04-30 09:50:00,16.66,16.68,16.62,16.66,738600.0,6.0903,6.0976,6.0757,6.0903,738600.0
2009-04-30 10:00:00,16.66,16.74,16.65,16.72,483300.0,6.0903,6.1196,6.0866,6.1122,483300.0
2009-04-30 10:10:00,16.71,16.73,16.63,16.64,431300.0,6.1086,6.1159,6.0793,6.083,431300.0
2009-04-30 10:20:00,16.64,16.68,16.62,16.64,654100.0,6.083,6.0976,6.0757,6.083,654100.0
2009-04-30 10:30:00,16.64,16.66,16.63,16.65,233100.0,6.083,6.0903,6.0793,6.0866,233100.0
2009-04-30 10:40:00,16.65,16.71,16.65,16.71,215100.0,6.0866,6.1086,6.0866,6.1086,215100.0
2009-04-30 10:50:00,16.71,16.71,16.67,16.68,192900.0,6.1086,6.1086,6.094,6.0976,192900.0
2009-04-30 11:00:00,16.69,16.69,16.65,16.66,210100.0,6.1013,6.1013,6.0866,6.0903,210100.0
2009-04-30 11:10:00,16.65,16.7,16.65,16.69,206400.0,6.0866,6.1049,6.0866,6.1013,206400.0
2009-04-30 11:20:00,16.7,16.71,16.69,16.7,280500.0,6.1049,6.1086,6.1013,6.1049,280500.0
2009-04-30 11:30:00,16.7,16.7,16.68,16.68,170200.0,6.1049,6.1049,6.0976,6.0976,170200.0
2009-04-30 11:40:00,16.68,16.69,16.66,16.66,241000.0,6.0976,6.1013,6.0903,6.0903,241000.0
2009-04-30 11:50:00,16.67,16.67,16.65,16.66,196500.0,6.094,6.094,6.0866,6.0903,196500.0
2009-04-30 12:00:00,16.65,16.66,16.6,16.6,473300.0,6.0866,6.0903,6.0684,6.0684,473300.0
2009-04-30 12:10:00,16.61,16.61,16.6,16.6,160500.0,6.072,6.072,6.0684,6.0684,160500.0
2009-04-30 12:20:00,16.6,16.62,16.59,16.6,275400.0,6.0684,6.0757,6.0647,6.0684,275400.0
2009-04-30 12:30:00,16.6,16.61,16.55,16.55,556800.0,6.0684,6.072,6.0501,6.0501,556800.0
2009-04-30 12:40:00,16.55,16.56,16.53,16.53,486000.0,6.0501,6.0537,6.0428,6.0428,486000.0
2009-04-30 12:50:00,16.54,16.55,16.52,16.53,332400.0,6.0464,6.0501,6.0391,6.0428,332400.0
2009-04-30 13:00:00,16.53,16.53,16.5,16.51,314300.0,6.0428,6.0428,6.0318,6.0355,314300.0
2009-04-30 13:10:00,16.51,16.53,16.5,16.5,437600.0,6.0355,6.0428,6.0318,6.0318,437600.0
2009-04-30 13:20:00,16.5,16.51,16.47,16.49,456100.0,6.0318,6.0355,6.0208,6.0282,456100.0
2009-04-30 13:30:00,16.49,16.51,16.49,16.51,245800.0,6.0282,6.0355,6.0282,6.0355,245800.0
2009-04-30 13:40:00,16.5,16.51,16.48,16.48,182200.0,6.0318,6.0355,6.0245,6.0245,182200.0
2009-04-30 13:50:00,16.48,16.5,16.47,16.47,299400.0,6.0245,6.0318,6.0208,6.0208,299400.0
2009-04-30 14:00:00,16.48,16.49,16.47,16.48,204200.0,6.0245,6.0282,6.0208,6.0245,204200.0
2009-04-30 14:10:00,16.49,16.52,16.48,16.52,280600.0,6.0282,6.0391,6.0245,6.0391,280600.0
2009-04-30 14:20:00,16.51,16.51,16.48,16.5,379500.0,6.0355,6.0355,6.0245,6.0318,379500.0
2009-04-30 14:30:00,16.5,16.51,16.48,16.49,227100.0,6.0318,6.0355,6.0245,6.0282,227100.0
2009-04-30 14:40:00,16.48,16.49,16.47,16.47,147500.0,6.0245,6.0282,6.0208,6.0208,147500.0
2009-04-30 14:50:00,16.48,16.48,16.47,16.48,177500.0,6.0245,6.0245,6.0208,6.0245,177500.0
2009-04-30 15:00:00,16.48,16.48,16.45,16.46,462700.0,6.0245,6.0245,6.0135,6.0172,462700.0
2009-04-30 15:10:00,16.45,16.46,16.39,16.39,682000.0,6.0135,6.0172,5.9916,5.9916,682000.0
2009-04-30 15:20:00,16.39,16.41,16.37,16.4,497400.0,5.9916,5.9989,5.9843,5.9953,497400.0
2009-04-30 15:30:00,16.39,16.41,16.37,16.37,1062300.0,5.9916,5.9989,5.9843,5.9843,1062300.0
2009-04-30 15:40:00,16.37,16.4,16.35,16.38,1894000.0,5.9843,5.9953,5.977,5.9879,1894000.0
2009-04-30 15:50:00,16.38,16.39,16.33,16.34,2175400.0,5.9879,5.9916,5.9697,5.9733,2175400.0
2009-05-01 09:30:00,16.4,16.4,16.27,16.31,539600.0,5.9953,5.9953,5.9477,5.9624,539600.0
2009-05-01 09:40:00,16.31,16.31,16.25,16.25,306300.0,5.9624,5.9624,5.9404,5.9404,306300.0
2009-05-01 09:50:00,16.26,16.29,16.24,16.27,301600.0,5.9441,5.955,5.9368,5.9477,301600.0
2009-05-01 10:00:00,16.28,16.28,16.2,16.2,371900.0,5.9514,5.9514,5.9221,5.9221,371900.0
2009-05-01 10:10:00,16.2,16.21,16.12,16.13,784400.0,5.9221,5.9258,5.8929,5.8966,784400.0
2009-05-01 10:20:00,16.13,16.17,16.12,16.17,211300.0,5.8966,5.9112,5.8929,5.9112,211300.0
2009-05-01 10:30:00,16.17,16.24,16.16,16.24,229100.0,5.9112,5.9368,5.9075,5.9368,229100.0
2009-05-01 10:40:00,16.24,16.24,16.19,16.2,200800.0,5.9368,5.9368,5.9185,5.9221,200800.0
2009-05-01 10:50:00,16.19,16.22,16.19,16.21,170100.0,5.9185,5.9295,5.9185,5.9258,170100.0
2009-05-01 11:00:00,16.21,16.24,16.2,16.23,258100.0,5.9258,5.9368,5.9221,5.9331,258100.0
2009-05-01 11:10:00,16.23,16.35,16.2,16.34,494300.0,5.9331,5.977,5.9221,5.9733,494300.0
2009-05-01 11:20:00,16.35,16.38,16.34,16.36,221100.0,5.977,5.9879,5.9733,5.9806,221100.0
2009-05-01 11:30:00,16.36,16.37,16.32,16.34,355100.0,5.9806,5.9843,5.966,5.9733,355100.0
2009-05-01 11:40:00,16.34,16.34,16.33,16.33,96400.0,5.9733,5.9733,5.9697,5.9697,96400.0
2009-05-01 11:50:00,16.33,16.34,16.3,16.3,153100.0,5.9697,5.9733,5.9587,5.9587,153100.0
2009-05-01 12:00:00,16.3,16.33,16.3,16.33,219200.0,5.9587,5.9697,5.9587,5.9697,219200.0
2009-05-01 12:10:00,16.32,16.34,16.3,16.31,246600.0,5.966,5.9733,5.9587,5.9624,246600.0
2009-05-01 12:20:00,16.32,16.33,16.31,16.31,95900.0,5.966,5.9697,5.9624,5.9624,95900.0
2009-05-01 12:30:00,16.32,16.32,16.29,16.32,162700.0,5.966,5.966,5.955,5.966,162700.0
2009-05-01 12:40:00,16.32,16.32,16.31,16.31,121900.0,5.966,5.966,5.9624,5.9624,121900.0
2009-05-01 12:50:00,16.31,16.33,16.26,16.26,357500.0,5.9624,5.9697,5.9441,5.9441,357500.0
2009-05-01 13:00:00,16.26,16.27,16.25,16.27,132300.0,5.9441,5.9477,5.9404,5.9477,132300.0
2009-05-01 13:10:00,16.27,16.32,16.26,16.29,168600.0,5.9477,5.966,5.9441,5.955,168600.0
2009-05-01 13:20:00,16.29,16.35,16.29,16.35,154200.0,5.955,5.977,5.955,5.977,154200.0
2009-05-01 13:30:00,16.35,16.36,16.33,16.36,254200.0,5.977,5.9806,5.9697,5.9806,254200.0
2009-05-01 13:40:00,16.35,16.37,16.34,16.37,188500.0,5.977,5.9843,5.9733,5.9843,188500.0
2009-05-01 13:50:00,16.37,16.37,16.33,16.34,166300.0,5.9843,5.9843,5.9697,5.9733,166300.0
2009-05-01 14:00:00,16.35,16.36,16.34,16.35,178300.0,5.977,5.9806,5.9733,5.977,178300.0
2009-05-01 14:10:00,16.34,16.35,16.31,16.32,270900.0,5.9733,5.977,5.9624,5.966,270900.0
2009-05-01 14:20:00,16.33,16.34,16.32,16.33,194100.0,5.9697,5.9733,5.966,5.9697,194100.0
2009-05-01 14:30:00,16.33,16.34,16.3,16.3,209200.0,5.9697,5.9733,5.9587,5.9587,209200.0
2009-05-01 14:40:00,16.3,16.31,16.29,16.3,356100.0,5.9587,5.9624,5.955,5.9587,356100.0
2009-05-01 14:50:00,16.3,16.3,16.28,16.29,194800.0,5.9587,5.9587,5.9514,5.955,194800.0
2009-05-01 15:00:00,16.29,16.3,16.28,16.29,228600.0,5.955,5.9587,5.9514,5.955,228600.0
2009-05-01 15:10:00,16.28,16.31,16.26,16.3,390600.0,5.9514,5.9624,5.9441,5.9587,390600.0
2009-05-01 15:20:00,16.31,16.31,16.29,16.29,159700.0,5.9624,5.9624,5.955,5.955,159700.0
2009-05-01 15:30:00,16.29,16.33,16.28,16.32,355000.0,5.955,5.9697,5.9514,5.966,355000.0
2009-05-01 15:40:00,16.33,16.35,16.31,16.33,535000.0,5.9697,5.977,5.9624,5.9697,535000.0
2009-05-01 15:50:00,16.32,16.38,16.31,16.37,1000200.0,5.966,5.9879,5.9624,5.9843,1000200.0
2009-05-04 09:30:00,16.6,16.6,16.42,16.45,899300.0,6.0684,6.0684,6.0026,6.0135,899300.0
2009-05-04 09:40:00,16.46,16.47,16.38,16.4,412600.0,6.0172,6.0208,5.9879,5.9953,412600.0
2009-05-04 09:50:00,16.39,16.41,16.34,16.38,325800.0,5.9916,5.9989,5.9733,5.9879,325800.0
2009-05-04 10:00:00,16.38,16.42,16.36,16.39,410000.0,5.9879,6.0026,5.9806,5.9916,410000.0
2009-05-04 10:10:00,16.38,16.39,16.33,16.34,595300.0,5.9879,5.9916,5.9697,5.9733,595300.0
2009-05-04 10:20:00,16.33,16.35,16.32,16.34,401400.0,5.9697,5.977,5.966,5.9733,401400.0
2009-05-04 10:30:00,16.34,16.35,16.32,16.33,270800.0,5.9733,5.977,5.966,5.9697,270800.0
2009-05-04 10:40:00,16.34,16.34,16.29,16.29,378800.0,5.9733,5.9733,5.955,5.955,378800.0
2009-05-04 10:50:00,16.3,16.31,16.29,16.3,255300.0,5.9587,5.9624,5.955,5.9587,255300.0
2009-05-04 11:00:00,16.3,16.31,16.29,16.31,286300.0,5.9587,5.9624,5.955,5.9624,286300.0
2009-05-04 11:10:00,16.3,16.31,16.29,16.3,253100.0,5.9587,5.9624,5.955,5.9587,253100.0
2009-05-04 11:20:00,16.3,16.3,16.27,16.27,347100.0,5.9587,5.9587,5.9477,5.9477,347100.0
2009-05-04 11:30:00,16.27,16.28,16.25,16.26,221300.0,5.9477,5.9514,5.9404,5.9441,221300.0
2009-05-04 11:40:00,16.25,16.32,16.25,16.31,293800.0,5.9404,5.966,5.9404,5.9624,293800.0
2009-05-04 11:50:00,16.31,16.31,16.27,16.27,157400.0,5.9624,5.9624,5.9477,5.9477,157400.0
2009-05-04 12:00:00,16.28,16.31,16.25,16.27,373200.0,5.9514,5.9624,5.9404,5.9477,373200.0
2009-05-04 12:10:00,16.26,16.26,16.25,16.25,230100.0,5.9441,5.9441,5.9404,5.9404,230100.0
2009-05-04 12:20:00,16.25,16.26,16.23,16.25,374200.0,5.9404,5.9441,5.9331,5.9404,374200.0
2009-05-04 12:30:00,16.25,16.25,16.24,16.25,145500.0,5.9404,5.9404,5.9368,5.9404,145500.0
2009-05-04 12:40:00,16.24,16.27,16.24,16.25,300800.0,5.9368,5.9477,5.9368,5.9404,300800.0
2009-05-04 12:50:00,16.24,16.25,16.22,16.23,327000.0,5.9368,5.9404,5.9295,5.9331,327000.0
2009-05-04 13:00:00,16.22,16.25,16.22,16.25,210800.0,5.9295,5.9404,5.9295,5.9404,210800.0
2009-05-04 13:10:00,16.24,16.25,16.22,16.23,165200.0,5.9368,5.9404,5.9295,5.9331,165200.0
2009-05-04 13:20:00,16.22,16.23,16.2,16.2,313600.0,5.9295,5.9331,5.9221,5.9221,313600.0
2009-05-04 13:30:00,16.2,16.23,16.19,16.2,402600.0,5.9221,5.9331,5.9185,5.9221,402600.0
2009-05-04 13:40:00,16.19,16.2,16.19,16.2,247600.0,5.9185,5.9221,5.9185,5.9221,247600.0
2009-05-04 13:50:00,16.19,16.2,16.18,16.19,214200.0,5.9185,5.9221,5.9148,5.9185,214200.0
2009-05-04 14:00:00,16.2,16.21,16.14,16.15,659800.0,5.9221,5.9258,5.9002,5.9039,659800.0
2009-05-04 14:10:00,16.14,16.15,16.14,16.14,104800.0,5.9002,5.9039,5.9002,5.9002,104800.0
2009-05-04 14:20:00,16.15,16.19,16.14,16.17,572700.0,5.9039,5.9185,5.9002,5.9112,572700.0
2009-05-04 14:30:00,16.17,16.18,16.14,16.15,738800.0,5.9112,5.9148,5.9002,5.9039,738800.0
2009-05-04 14:40:00,16.15,16.16,16.14,16.15,354100.0,5.9039,5.9075,5.9002,5.9039,354100.0
2009-05-04 14:50:00,16.15,16.15,16.11,16.12,408700.0,5.9039,5.9039,5.8892,5.8929,408700.0
2009-05-04 15:00:00,16.12,16.13,16.1,16.13,1066800.0,5.8929,5.8966,5.8856,5.8966,1066800.0
2009-05-04 15:10:00,16.13,16.15,16.12,16.14,416700.0,5.8966,5.9039,5.8929,5.9002,416700.0
2009-05-04 15:20:00,16.15,16.15,16.12,16.12,497000.0,5.9039,5.9039,5.8929,5.8929,497000.0
2009-05-04 15:30:00,16.12,16.15,16.11,16.11,925800.0,5.8929,5.9039,5.8892,5.8892,925800.0
2009-05-04 15:40:00,16.11,16.13,16.07,16.09,1551100.0,5.8892,5.8966,5.8746,5.8819,1551100.0
2009-05-04 15:50:00,16.08,16.2,16.08,16.2,1500700.0,5.8783,5.9221,5.8783,5.9221,1500700.0
2009-05-05 09:30:00,16.24,16.25,16.06,16.18,676600.0,5.9368,5.9404,5.871,5.9148,676600.0
2009-05-05 09:40:00,16.18,16.36,16.14,16.35,930300.0,5.9148,5.9806,5.9002,5.977,930300.0
2009-05-05 09:50:00,16.35,16.4,16.35,16.39,529600.0,5.977,5.9953,5.977,5.9916,529600.0
2009-05-05 10:00:00,16.4,16.47,16.35,16.38,874900.0,5.9953,6.0208,5.977,5.9879,874900.0
2009-05-05 10:10:00,16.37,16.45,16.37,16.41,219100.0,5.9843,6.0135,5.9843,5.9989,219100.0
2009-05-05 10:20:00,16.41,16.41,16.37,16.39,247600.0,5.9989,5.9989,5.9843,5.9916,247600.0
2009-05-05 10:30:00,16.39,16.43,16.37,16.42,345200.0,5.9916,6.0062,5.9843,6.0026,345200.0
2009-05-05 10:40:00,16.42,16.47,16.4,16.45,648900.0,6.0026,6.0208,5.9953,6.0135,648900.0
2009-05-05 10:50:00,16.45,16.48,16.43,16.45,254400.0,6.0135,6.0245,6.0062,6.0135,254400.0
2009-05-05 11:00:00,16.45,16.48,16.45,16.46,233600.0,6.0135,6.0245,6.0135,6.0172,233600.0
2009-05-05 11:10:00,16.47,16.47,16.43,16.44,202900.0,6.0208,6.0208,6.0062,6.0099,202900.0
2009-05-05 11:20:00,16.44,16.48,16.42,16.47,243400.0,6.0099,6.0245,6.0026,6.0208,243400.0
2009-05-05 11:30:00,16.47,16.48,16.43,16.44,285400.0,6.0208,6.0245,6.0062,6.0099,285400.0
2009-05-05 11:40:00,16.44,16.47,16.43,16.47,213400.0,6.0099,6.0208,6.0062,6.0208,213400.0
2009-05-05 11:50:00,16.47,16.49,16.45,16.46,285600.0,6.0208,6.0282,6.0135,6.0172,285600.0
2009-05-05 12:00:00,16.46,16.48,16.44,16.46,278100.0,6.0172,6.0245,6.0099,6.0172,278100.0
2009-05-05 12:10:00,16.46,16.47,16.44,16.45,211500.0,6.0172,6.0208,6.0099,6.0135,211500.0
2009-05-05 12:20:00,16.45,16.46,16.44,16.46,190600.0,6.0135,6.0172,6.0099,6.0172,190600.0
2009-05-05 12:30:00,16.46,16.46,16.44,16.45,94200.0,6.0172,6.0172,6.0099,6.0135,94200.0
2009-05-05 12:40:00,16.44,16.45,16.42,16.42,120800.0,6.0099,6.0135,6.0026,6.0026,120800.0
2009-05-05 12:50:00,16.43,16.43,16.41,16.42,102500.0,6.0062,6.0062,5.9989,6.0026,102500.0
2009-05-05 13:00:00,16.41,16.42,16.41,16.42,86300.0,5.9989,6.0026,5.9989,6.0026,86300.0
2009-05-05 13:10:00,16.42,16.42,16.36,16.4,280100.0,6.0026,6.0026,5.9806,5.9953,280100.0
2009-05-05 13:20:00,16.4,16.43,16.39,16.43,176200.0,5.9953,6.0062,5.9916,6.0062,176200.0
2009-05-05 13:30:00,16.42,16.46,16.42,16.45,127700.0,6.0026,6.0172,6.0026,6.0135,127700.0
2009-05-05 13:40:00,16.45,16.46,16.45,16.46,76400.0,6.0135,6.0172,6.0135,6.0172,76400.0
2009-05-05 13:50:00,16.46,16.51,16.45,16.49,352800.0,6.0172,6.0355,6.0135,6.0282,352800.0
2009-05-05 14:00:00,16.49,16.51,16.48,16.5,164100.0,6.0282,6.0355,6.0245,6.0318,164100.0
2009-05-05 14:10:00,16.5,16.55,16.5,16.54,418400.0,6.0318,6.0501,6.0318,6.0464,418400.0
2009-05-05 14:20:00,16.54,16.55,16.49,16.51,503800.0,6.0464,6.0501,6.0282,6.0355,503800.0
2009-05-05 14:30:00,16.51,16.56,16.51,16.56,250100.0,6.0355,6.0537,6.0355,6.0537,250100.0
2009-05-05 14:40:00,16.55,16.58,16.54,16.55,248800.0,6.0501,6.0611,6.0464,6.0501,248800.0
2009-05-05 14:50:00,16.55,16.59,16.54,16.57,315300.0,6.0501,6.0647,6.0464,6.0574,315300.0
2009-05-05 15:00:00,16.58,16.59,16.55,16.58,497600.0,6.0611,6.0647,6.0501,6.0611,497600.0
2009-05-05 15:10:00,16.58,16.59,16.55,16.56,353500.0,6.0611,6.0647,6.0501,6.0537,353500.0
2009-05-05 15:20:00,16.56,16.59,16.55,16.57,470400.0,6.0537,6.0647,6.0501,6.0574,470400.0
2009-05-05 15:30:00,16.57,16.59,16.56,16.59,282200.0,6.0574,6.0647,6.0537,6.0647,282200.0
2009-05-05 15:40:00,16.59,16.6,16.55,16.59,719400.0,6.0647,6.0684,6.0501,6.0647,719400.0
2009-05-05 15:50:00,16.59,16.61,16.55,16.58,1646500.0,6.0647,6.072,6.0501,6.0611,1646500.0
2009-05-06 09:30:00,16.71,16.78,16.63,16.74,768300.0,6.1086,6.1342,6.0793,6.1196,768300.0
2009-05-06 09:40:00,16.74,16.83,16.73,16.76,695000.0,6.1196,6.1525,6.1159,6.1269,695000.0
2009-05-06 09:50:00,16.75,16.79,16.71,16.77,598000.0,6.1232,6.1378,6.1086,6.1305,598000.0
2009-05-06 10:00:00,16.78,16.84,16.76,16.84,685200.0,6.1342,6.1561,6.1269,6.1561,685200.0
2009-05-06 10:10:00,16.84,16.86,16.8,16.85,622600.0,6.1561,6.1634,6.1415,6.1598,622600.0
2009-05-06 10:20:00,16.85,16.9,16.82,16.83,627900.0,6.1598,6.178,6.1488,6.1525,627900.0
2009-05-06 10:30:00,16.83,16.91,16.83,16.87,553300.0,6.1525,6.1817,6.1525,6.1671,553300.0
2009-05-06 10:40:00,16.86,16.9,16.86,16.89,299100.0,6.1634,6.178,6.1634,6.1744,299100.0
2009-05-06 10:50:00,16.89,16.92,16.88,16.91,402900.0,6.1744,6.1854,6.1707,6.1817,402900.0
2009-05-06 11:00:00,16.92,16.93,16.89,16.91,534000.0,6.1854,6.189,6.1744,6.1817,534000.0
2009-05-06 11:10:00,16.91,16.93,16.91,16.93,279100.0,6.1817,6.189,6.1817,6.189,279100.0
2009-05-06 11:20:00,16.92,16.93,16.9,16.93,426000.0,6.1854,6.189,6.178,6.189,426000.0
2009-05-06 11:30:00,16.92,16.97,16.92,16.94,464500.0,6.1854,6.2036,6.1854,6.1927,464500.0
2009-05-06 11:40:00,16.94,16.95,16.93,16.93,160000.0,6.1927,6.1963,6.189,6.189,160000.0
2009-05-06 11:50:00,16.94,16.97,16.93,16.95,220500.0,6.1927,6.2036,6.189,6.1963,220500.0
2009-05-06 12:00:00,16.96,16.96,16.95,16.96,126600.0,6.2,6.2,6.1963,6.2,126600.0
2009-05-06 12:10:00,16.95,16.96,16.95,16.95,79100.0,6.1963,6.2,6.1963,6.1963,79100.0
2009-05-06 12:20:00,16.95,16.96,16.95,16.95,94700.0,6.1963,6.2,6.1963,6.1963,94700.0
2009-05-06 12:30:00,16.96,16.96,16.95,16.95,140900.0,6.2,6.2,6.1963,6.1963,140900.0
2009-05-06 12:40:00,16.95,16.96,16.95,16.95,211600.0,6.1963,6.2,6.1963,6.1963,211600.0
2009-05-06 12:50:00,16.96,16.96,16.95,16.95,152800.0,6.2,6.2,6.1963,6.1963,152800.0
2009-05-06 13:00:00,16.95,16.96,16.93,16.94,369300.0,6.1963,6.2,6.189,6.1927,369300.0
2009-05-06 13:10:00,16.94,16.95,16.9,16.93,563900.0,6.1927,6.1963,6.178,6.189,563900.0
2009-05-06 13:20:00,16.93,16.95,16.93,16.94,155600.0,6.189,6.1963,6.189,6.1927,155600.0
2009-05-06 13:30:00,16.95,16.97,16.94,16.95,374900.0,6.1963,6.2036,6.1927,6.1963,374900.0
2009-05-06 13:40:00,16.95,16.97,16.95,16.96,355000.0,6.1963,6.2036,6.1963,6.2,355000.0
2009-05-06 13:50:00,16.97,16.98,16.96,16.97,263800.0,6.2036,6.2073,6.2,6.2036,263800.0
2009-05-06 14:00:00,16.97,16.98,16.97,16.97,160500.0,6.2036,6.2073,6.2036,6.2036,160500.0
2009-05-06 14:10:00,16.97,16.99,16.95,16.97,532000.0,6.2036,6.2109,6.1963,6.2036,532000.0
2009-05-06 14:20:00,16.98,16.98,16.94,16.98,462500.0,6.2073,6.2073,6.1927,6.2073,462500.0
2009-05-06 14:30:00,16.98,16.98,16.96,16.97,356600.0,6.2073,6.2073,6.2,6.2036,356600.0
2009-05-06 14:40:00,16.96,16.99,16.96,16.99,275000.0,6.2,6.2109,6.2,6.2109,275000.0
2009-05-06 14:50:00,16.99,17.0,16.97,17.0,589500.0,6.2109,6.2146,6.2036,6.2146,589500.0
2009-05-06 15:00:00,16.99,17.0,16.94,16.96,471900.0,6.2109,6.2146,6.1927,6.2,471900.0
2009-05-06 15:10:00,16.97,17.01,16.96,17.0,981500.0,6.2036,6.2183,6.2,6.2146,981500.0
2009-05-06 15:20:00,17.0,17.01,16.95,17.01,555800.0,6.2146,6.2183,6.1963,6.2183,555800.0
2009-05-06 15:30:00,17.0,17.04,16.98,17.04,1030800.0,6.2146,6.2292,6.2073,6.2292,1030800.0
2009-05-06 15:40:00,17.03,17.07,17.03,17.07,1023700.0,6.2256,6.2402,6.2256,6.2402,1023700.0
2009-05-06 15:50:00,17.07,17.07,17.0,17.06,1273300.0,6.2402,6.2402,6.2146,6.2365,1273300.0
2009-05-07 09:30:00,17.14,17.15,16.92,16.96,540800.0,6.2658,6.2694,6.1854,6.2,540800.0
2009-05-07 09:40:00,16.96,16.99,16.79,16.95,707900.0,6.2,6.2109,6.1378,6.1963,707900.0
2009-05-07 09:50:00,16.95,17.0,16.91,16.99,367800.0,6.1963,6.2146,6.1817,6.2109,367800.0
2009-05-07 10:00:00,16.98,17.01,16.91,16.92,454600.0,6.2073,6.2183,6.1817,6.1854,454600.0
2009-05-07 10:10:00,16.92,16.96,16.85,16.92,465600.0,6.1854,6.2,6.1598,6.1854,465600.0
2009-05-07 10:20:00,16.91,16.92,16.87,16.91,328700.0,6.1817,6.1854,6.1671,6.1817,328700.0
2009-05-07 10:30:00,16.91,16.98,16.84,16.98,464600.0,6.1817,6.2073,6.1561,6.2073,464600.0
2009-05-07 10:40:00,16.97,17.03,16.97,17.02,318800.0,6.2036,6.2256,6.2036,6.2219,318800.0
2009-05-07 10:50:00,17.02,17.08,17.01,17.08,302300.0,6.2219,6.2438,6.2183,6.2438,302300.0
2009-05-07 11:00:00,17.07,17.08,17.02,17.03,393900.0,6.2402,6.2438,6.2219,6.2256,393900.0
2009-05-07 11:10:00,17.04,17.08,17.02,17.07,358700.0,6.2292,6.2438,6.2219,6.2402,358700.0
2009-05-07 11:20:00,17.07,17.12,17.07,17.11,154600.0,6.2402,6.2585,6.2402,6.2548,154600.0
2009-05-07 11:30:00,17.11,17.15,17.1,17.14,304000.0,6.2548,6.2694,6.2512,6.2658,304000.0
2009-05-07 11:40:00,17.14,17.14,17.1,17.1,135900.0,6.2658,6.2658,6.2512,6.2512,135900.0
2009-05-07 11:50:00,17.1,17.12,17.1,17.1,136200.0,6.2512,6.2585,6.2512,6.2512,136200.0
2009-05-07 12:00:00,17.1,17.11,17.08,17.09,243700.0,6.2512,6.2548,6.2438,6.2475,243700.0
2009-05-07 12:10:00,17.08,17.1,17.06,17.06,233400.0,6.2438,6.2512,6.2365,6.2365,233400.0
2009-05-07 12:20:00,17.06,17.08,17.06,17.06,132700.0,6.2365,6.2438,6.2365,6.2365,132700.0
2009-05-07 12:30:00,17.06,17.07,17.05,17.06,153200.0,6.2365,6.2402,6.2329,6.2365,153200.0
2009-05-07 12:40:00,17.05,17.07,17.05,17.06,158400.0,6.2329,6.2402,6.2329,6.2365,158400.0
2009-05-07 12:50:00,17.06,17.1,17.05,17.1,162800.0,6.2365,6.2512,6.2329,6.2512,162800.0
2009-05-07 13:00:00,17.1,17.1,17.05,17.07,224500.0,6.2512,6.2512,6.2329,6.2402,224500.0
2009-05-07 13:10:00,17.07,17.09,17.05,17.07,195900.0,6.2402,6.2475,6.2329,6.2402,195900.0
2009-05-07 13:20:00,17.07,17.08,17.05,17.05,238900.0,6.2402,6.2438,6.2329,6.2329,238900.0
2009-05-07 13:30:00,17.06,17.07,17.03,17.04,296400.0,6.2365,6.2402,6.2256,6.2292,296400.0
2009-05-07 13:40:00,17.04,17.08,17.03,17.08,279000.0,6.2292,6.2438,6.2256,6.2438,279000.0
2009-05-07 13:50:00,17.08,17.09,17.07,17.07,173100.0,6.2438,6.2475,6.2402,6.2402,173100.0
2009-05-07 14:00:00,17.07,17.1,17.07,17.08,200300.0,6.2402,6.2512,6.2402,6.2438,200300.0
2009-05-07 14:10:00,17.08,17.08,17.05,17.06,103600.0,6.2438,6.2438,6.2329,6.2365,103600.0
2009-05-07 14:20:00,17.06,17.06,17.05,17.05,134000.0,6.2365,6.2365,6.2329,6.2329,134000.0
2009-05-07 14:30:00,17.05,17.06,17.03,17.05,257300.0,6.2329,6.2365,6.2256,6.2329,257300.0
2009-05-07 14:40:00,17.06,17.06,17.05,17.05,95800.0,6.2365,6.2365,6.2329,6.2329,95800.0
2009-05-07 14:50:00,17.06,17.09,17.05,17.08,296800.0,6.2365,6.2475,6.2329,6.2438,296800.0
2009-05-07 15:00:00,17.08,17.09,17.04,17.04,313600.0,6.2438,6.2475,6.2292,6.2292,313600.0
2009-05-07 15:10:00,17.04,17.05,17.01,17.02,320800.0,6.2292,6.2329,6.2183,6.2219,320800.0
2009-05-07 15:20:00,17.01,17.02,16.98,17.0,553800.0,6.2183,6.2219,6.2073,6.2146,553800.0
2009-05-07 15:30:00,16.99,17.06,16.96,17.06,641700.0,6.2109,6.2365,6.2,6.2365,641700.0
2009-05-07 15:40:00,17.05,17.09,17.02,17.02,652100.0,6.2329,6.2475,6.2219,6.2219,652100.0
2009-05-07 15:50:00,17.02,17.06,16.99,17.02,1135600.0,6.2219,6.2365,6.2109,6.2219,1135600.0
2009-05-08 09:30:00,17.16,17.19,17.07,17.14,348100.0,6.2731,6.2841,6.2402,6.2658,348100.0
2009-05-08 09:40:00,17.15,17.15,16.97,17.11,412800.0,6.2694,6.2694,6.2036,6.2548,412800.0
2009-05-08 09:50:00,17.1,17.17,17.05,17.14,460200.0,6.2512,6.2767,6.2329,6.2658,460200.0
2009-05-08 10:00:00,17.15,17.2,17.12,17.15,485000.0,6.2694,6.2877,6.2585,6.2694,485000.0
2009-05-08 10:10:00,17.15,17.16,17.08,17.1,678200.0,6.2694,6.2731,6.2438,6.2512,678200.0
2009-05-08 10:20:00,17.1,17.13,17.05,17.13,423300.0,6.2512,6.2621,6.2329,6.2621,423300.0
2009-05-08 10:30:00,17.13,17.15,17.12,17.14,226300.0,6.2621,6.2694,6.2585,6.2658,226300.0
2009-05-08 10:40:00,17.14,17.15,17.1,17.11,252600.0,6.2658,6.2694,6.2512,6.2548,252600.0
2009-05-08 10:50:00,17.11,17.11,17.06,17.09,233200.0,6.2548,6.2548,6.2365,6.2475,233200.0
2009-05-08 11:00:00,17.08,17.13,17.04,17.12,403800.0,6.2438,6.2621,6.2292,6.2585,403800.0
2009-05-08 11:10:00,17.12,17.13,17.08,17.09,199900.0,6.2585,6.2621,6.2438,6.2475,199900.0
2009-05-08 11:20:00,17.08,17.09,17.05,17.06,168400.0,6.2438,6.2475,6.2329,6.2365,168400.0
2009-05-08 11:30:00,17.05,17.06,17.04,17.04,204100.0,6.2329,6.2365,6.2292,6.2292,204100.0
2009-05-08 11:40:00,17.04,17.09,17.04,17.06,286500.0,6.2292,6.2475,6.2292,6.2365,286500.0
2009-05-08 11:50:00,17.05,17.09,17.05,17.09,106300.0,6.2329,6.2475,6.2329,6.2475,106300.0
2009-05-08 12:00:00,17.08,17.1,17.05,17.05,250500.0,6.2438,6.2512,6.2329,6.2329,250500.0
2009-05-08 12:10:00,17.06,17.06,17.02,17.02,191100.0,6.2365,6.2365,6.2219,6.2219,191100.0
2009-05-08 12:20:00,17.03,17.05,17.02,17.04,351700.0,6.2256,6.2329,6.2219,6.2292,351700.0
2009-05-08 12:30:00,17.05,17.06,17.04,17.06,122700.0,6.2329,6.2365,6.2292,6.2365,122700.0
2009-05-08 12:40:00,17.06,17.1,17.06,17.09,210100.0,6.2365,6.2512,6.2365,6.2475,210100.0
2009-05-08 12:50:00,17.09,17.12,17.08,17.12,135500.0,6.2475,6.2585,6.2438,6.2585,135500.0
2009-05-08 13:00:00,17.11,17.12,17.1,17.11,149800.0,6.2548,6.2585,6.2512,6.2548,149800.0
2009-05-08 13:10:00,17.11,17.12,17.1,17.12,84600.0,6.2548,6.2585,6.2512,6.2585,84600.0
2009-05-08 13:20:00,17.12,17.12,17.09,17.1,171000.0,6.2585,6.2585,6.2475,6.2512,171000.0
2009-05-08 13:30:00,17.09,17.1,17.01,17.02,524500.0,6.2475,6.2512,6.2183,6.2219,524500.0
2009-05-08 13:40:00,17.03,17.1,17.02,17.09,225400.0,6.2256,6.2512,6.2219,6.2475,225400.0
2009-05-08 13:50:00,17.09,17.11,17.08,17.1,230700.0,6.2475,6.2548,6.2438,6.2512,230700.0
2009-05-08 14:00:00,17.09,17.1,17.08,17.09,176300.0,6.2475,6.2512,6.2438,6.2475,176300.0
2009-05-08 14:10:00,17.1,17.12,17.08,17.11,213900.0,6.2512,6.2585,6.2438,6.2548,213900.0
2009-05-08 14:20:00,17.11,17.11,17.09,17.11,140600.0,6.2548,6.2548,6.2475,6.2548,140600.0
2009-05-08 14:30:00,17.1,17.15,17.1,17.15,235900.0,6.2512,6.2694,6.2512,6.2694,235900.0
2009-05-08 14:40:00,17.14,17.15,17.13,17.14,275600.0,6.2658,6.2694,6.2621,6.2658,275600.0
2009-05-08 14:50:00,17.15,17.15,17.13,17.14,158400.0,6.2694,6.2694,6.2621,6.2658,158400.0
2009-05-08 15:00:00,17.14,17.14,17.09,17.1,303400.0,6.2658,6.2658,6.2475,6.2512,303400.0
2009-05-08 15:10:00,17.1,17.1,17.06,17.07,231200.0,6.2512,6.2512,6.2365,6.2402,231200.0
2009-05-08 15:20:00,17.06,17.09,17.06,17.08,360000.0,6.2365,6.2475,6.2365,6.2438,360000.0
2009-05-08 15:30:00,17.08,17.1,17.08,17.09,290000.0,6.2438,6.2512,6.2438,6.2475,290000.0
2009-05-08 15:40:00,17.09,17.1,17.05,17.05,593500.0,6.2475,6.2512,6.2329,6.2329,593500.0
2009-05-08 15:50:00,17.05,17.11,17.05,17.1,937700.0,6.2329,6.2548,6.2329,6.2512,937700.0
2009-05-11 09:30:00,17.0,17.02,16.85,16.93,511600.0,6.2146,6.2219,6.1598,6.189,511600.0
2009-05-11 09:40:00,16.93,16.96,16.88,16.94,339200.0,6.189,6.2,6.1707,6.1927,339200.0
2009-05-11 09:50:00,16.95,17.02,16.87,16.88,470000.0,6.1963,6.2219,6.1671,6.1707,470000.0
2009-05-11 10:00:00,16.88,16.94,16.87,16.92,468500.0,6.1707,6.1927,6.1671,6.1854,468500.0
2009-05-11 10:10:00,16.92,16.94,16.86,16.86,511200.0,6.1854,6.1927,6.1634,6.1634,511200.0
2009-05-11 10:20:00,16.86,16.91,16.86,16.89,339700.0,6.1634,6.1817,6.1634,6.1744,339700.0
2009-05-11 10:30:00,16.89,16.92,16.88,16.92,157600.0,6.1744,6.1854,6.1707,6.1854,157600.0
2009-05-11 10:40:00,16.92,16.92,16.87,16.89,222800.0,6.1854,6.1854,6.1671,6.1744,222800.0
2009-05-11 10:50:00,16.89,16.9,16.88,16.88,198600.0,6.1744,6.178,6.1707,6.1707,198600.0
2009-05-11 11:00:00,16.89,16.9,16.88,16.9,126100.0,6.1744,6.178,6.1707,6.178,126100.0
2009-05-11 11:10:00,16.9,16.94,16.89,16.93,159000.0,6.178,6.1927,6.1744,6.189,159000.0
2009-05-11 11:20:00,16.93,16.99,16.93,16.98,216800.0,6.189,6.2109,6.189,6.2073,216800.0
2009-05-11 11:30:00,16.99,16.99,16.95,16.96,128500.0,6.2109,6.2109,6.1963,6.2,128500.0
2009-05-11 11:40:00,16.97,16.99,16.96,16.98,159300.0,6.2036,6.2109,6.2,6.2073,159300.0
2009-05-11 11:50:00,16.98,16.99,16.97,16.98,98900.0,6.2073,6.2109,6.2036,6.2073,98900.0
2009-05-11 12:00:00,16.98,17.0,16.97,17.0,157300.0,6.2073,6.2146,6.2036,6.2146,157300.0
2009-05-11 12:10:00,17.0,17.0,16.99,17.0,75000.0,6.2146,6.2146,6.2109,6.2146,75000.0
2009-05-11 12:20:00,17.0,17.01,16.99,17.0,65500.0,6.2146,6.2183,6.2109,6.2146,65500.0
2009-05-11 12:30:00,17.01,17.01,17.0,17.0,44300.0,6.2183,6.2183,6.2146,6.2146,44300.0
2009-05-11 12:40:00,17.01,17.04,17.0,17.03,150900.0,6.2183,6.2292,6.2146,6.2256,150900.0
2009-05-11 12:50:00,17.04,17.08,17.03,17.08,189300.0,6.2292,6.2438,6.2256,6.2438,189300.0
2009-05-11 13:00:00,17.08,17.1,17.04,17.1,297300.0,6.2438,6.2512,6.2292,6.2512,297300.0
2009-05-11 13:10:00,17.1,17.14,17.09,17.13,267000.0,6.2512,6.2658,6.2475,6.2621,267000.0
2009-05-11 13:20:00,17.13,17.15,17.13,17.15,192100.0,6.2621,6.2694,6.2621,6.2694,192100.0
2009-05-11 13:30:00,17.14,17.16,17.13,17.15,190000.0,6.2658,6.2731,6.2621,6.2694,190000.0
2009-05-11 13:40:00,17.16,17.16,17.12,17.13,155900.0,6.2731,6.2731,6.2585,6.2621,155900.0
2009-05-11 13:50:00,17.12,17.14,17.12,17.14,183900.0,6.2585,6.2658,6.2585,6.2658,183900.0
2009-05-11 14:00:00,17.14,17.14,17.05,17.06,185300.0,6.2658,6.2658,6.2329,6.2365,185300.0
2009-05-11 14:10:00,17.06,17.07,17.04,17.05,204100.0,6.2365,6.2402,6.2292,6.2329,204100.0
2009-05-11 14:20:00,17.06,17.09,17.05,17.07,199800.0,6.2365,6.2475,6.2329,6.2402,199800.0
2009-05-11 14:30:00,17.07,17.09,17.04,17.07,219700.0,6.2402,6.2475,6.2292,6.2402,219700.0
2009-05-11 14:40:00,17.07,17.09,17.06,17.09,92700.0,6.2402,6.2475,6.2365,6.2475,92700.0
2009-05-11 14:50:00,17.09,17.1,17.05,17.05,144900.0,6.2475,6.2512,6.2329,6.2329,144900.0
2009-05-11 15:00:00,17.06,17.07,17.03,17.06,242500.0,6.2365,6.2402,6.2256,6.2365,242500.0
2009-05-11 15:10:00,17.07,17.1,17.06,17.07,269600.0,6.2402,6.2512,6.2365,6.2402,269600.0
2009-05-11 15:20:00,17.08,17.08,17.03,17.04,344400.0,6.2438,6.2438,6.2256,6.2292,344400.0
2009-05-11 15:30:00,17.03,17.05,17.03,17.05,197100.0,6.2256,6.2329,6.2256,6.2329,197100.0
2009-05-11 15:40:00,17.04,17.1,17.04,17.09,364300.0,6.2292,6.2512,6.2292,6.2475,364300.0
2009-05-11 15:50:00,17.09,17.09,17.01,17.02,937500.0,6.2475,6.2475,6.2183,6.2219,937500.0
2009-05-12 09:30:00,17.16,17.25,17.13,17.24,910300.0,6.2731,6.306,6.2621,6.3023,910300.0
2009-05-12 09:40:00,17.24,17.45,17.24,17.43,1366000.0,6.3023,6.3791,6.3023,6.3718,1366000.0
2009-05-12 09:50:00,17.43,17.55,17.42,17.54,1325900.0,6.3718,6.4157,6.3681,6.412,1325900.0
2009-05-12 10:00:00,17.55,17.59,17.54,17.54,749600.0,6.4157,6.4303,6.412,6.412,749600.0
2009-05-12 10:10:00,17.54,17.6,17.54,17.57,579800.0,6.412,6.4339,6.412,6.423,579800.0
2009-05-12 10:20:00,17.56,17.6,17.45,17.59,779600.0,6.4193,6.4339,6.3791,6.4303,779600.0
2009-05-12 10:30:00,17.6,17.6,17.54,17.58,411900.0,6.4339,6.4339,6.412,6.4266,411900.0
2009-05-12 10:40:00,17.57,17.59,17.55,17.59,249500.0,6.423,6.4303,6.4157,6.4303,249500.0
2009-05-12 10:50:00,17.59,17.62,17.56,17.59,478400.0,6.4303,6.4412,6.4193,6.4303,478400.0
2009-05-12 11:00:00,17.59,17.61,17.53,17.54,275600.0,6.4303,6.4376,6.4083,6.412,275600.0
2009-05-12 11:10:00,17.53,17.55,17.49,17.49,331500.0,6.4083,6.4157,6.3937,6.3937,331500.0
2009-05-12 11:20:00,17.49,17.5,17.38,17.41,411600.0,6.3937,6.3974,6.3535,6.3645,411600.0
2009-05-12 11:30:00,17.42,17.42,17.39,17.41,355100.0,6.3681,6.3681,6.3572,6.3645,355100.0
2009-05-12 11:40:00,17.41,17.45,17.41,17.44,132300.0,6.3645,6.3791,6.3645,6.3754,132300.0
2009-05-12 11:50:00,17.45,17.47,17.43,17.46,272700.0,6.3791,6.3864,6.3718,6.3828,272700.0
2009-05-12 12:00:00,17.45,17.48,17.44,17.44,221400.0,6.3791,6.3901,6.3754,6.3754,221400.0
2009-05-12 12:10:00,17.44,17.48,17.4,17.47,209700.0,6.3754,6.3901,6.3608,6.3864,209700.0
2009-05-12 12:20:00,17.48,17.5,17.43,17.43,244300.0,6.3901,6.3974,6.3718,6.3718,244300.0
2009-05-12 12:30:00,17.43,17.44,17.41,17.43,207200.0,6.3718,6.3754,6.3645,6.3718,207200.0
2009-05-12 12:40:00,17.43,17.47,17.42,17.47,98200.0,6.3718,6.3864,6.3681,6.3864,98200.0
2009-05-12 12:50:00,17.47,17.49,17.47,17.48,115000.0,6.3864,6.3937,6.3864,6.3901,115000.0
2009-05-12 13:00:00,17.48,17.49,17.45,17.46,114700.0,6.3901,6.3937,6.3791,6.3828,114700.0
2009-05-12 13:10:00,17.45,17.49,17.45,17.48,142700.0,6.3791,6.3937,6.3791,6.3901,142700.0
2009-05-12 13:20:00,17.49,17.49,17.48,17.49,198500.0,6.3937,6.3937,6.3901,6.3937,198500.0
2009-05-12 13:30:00,17.48,17.53,17.48,17.5,255100.0,6.3901,6.4083,6.3901,6.3974,255100.0
2009-05-12 13:40:00,17.49,17.5,17.46,17.46,143400.0,6.3937,6.3974,6.3828,6.3828,143400.0
2009-05-12 13:50:00,17.46,17.47,17.43,17.45,140800.0,6.3828,6.3864,6.3718,6.3791,140800.0
2009-05-12 14:00:00,17.45,17.46,17.43,17.45,160900.0,6.3791,6.3828,6.3718,6.3791,160900.0
2009-05-12 14:10:00,17.46,17.46,17.41,17.41,173500.0,6.3828,6.3828,6.3645,6.3645,173500.0
2009-05-12 14:20:00,17.41,17.42,17.37,17.39,201000.0,6.3645,6.3681,6.3499,6.3572,201000.0
2009-05-12 14:30:00,17.38,17.45,17.38,17.45,210400.0,6.3535,6.3791,6.3535,6.3791,210400.0
2009-05-12 14:40:00,17.45,17.5,17.44,17.5,298900.0,6.3791,6.3974,6.3754,6.3974,298900.0
2009-05-12 14:50:00,17.49,17.53,17.49,17.51,124900.0,6.3937,6.4083,6.3937,6.401,124900.0
2009-05-12 15:00:00,17.52,17.56,17.51,17.54,275400.0,6.4047,6.4193,6.401,6.412,275400.0
2009-05-12 15:10:00,17.55,17.6,17.54,17.57,326600.0,6.4157,6.4339,6.412,6.423,326600.0
2009-05-12 15:20:00,17.57,17.62,17.55,17.55,544800.0,6.423,6.4412,6.4157,6.4157,544800.0
2009-05-12 15:30:00,17.56,17.56,17.47,17.48,697100.0,6.4193,6.4193,6.3864,6.3901,697100.0
2009-05-12 15:40:00,17.48,17.49,17.41,17.42,769800.0,6.3901,6.3937,6.3645,6.3681,769800.0
2009-05-12 15:50:00,17.43,17.43,17.39,17.39,1673500.0,6.3718,6.3718,6.3572,6.3572,1673500.0
2009-05-13 09:30:00,17.32,17.44,17.22,17.4,497800.0,6.3316,6.3754,6.295,6.3608,497800.0
2009-05-13 09:40:00,17.4,17.43,17.31,17.35,312500.0,6.3608,6.3718,6.3279,6.3425,312500.0
2009-05-13 09:50:00,17.35,17.36,17.27,17.3,490700.0,6.3425,6.3462,6.3133,6.3243,490700.0
2009-05-13 10:00:00,17.3,17.34,17.28,17.34,221200.0,6.3243,6.3389,6.317,6.3389,221200.0
2009-05-13 10:10:00,17.33,17.42,17.33,17.42,231500.0,6.3352,6.3681,6.3352,6.3681,231500.0
2009-05-13 10:20:00,17.42,17.49,17.41,17.49,424300.0,6.3681,6.3937,6.3645,6.3937,424300.0
2009-05-13 10:30:00,17.49,17.5,17.45,17.45,139000.0,6.3937,6.3974,6.3791,6.3791,139000.0
2009-05-13 10:40:00,17.46,17.46,17.42,17.42,249300.0,6.3828,6.3828,6.3681,6.3681,249300.0
2009-05-13 10:50:00,17.43,17.43,17.36,17.37,179000.0,6.3718,6.3718,6.3462,6.3499,179000.0
2009-05-13 11:00:00,17.36,17.37,17.32,17.32,129300.0,6.3462,6.3499,6.3316,6.3316,129300.0
2009-05-13 11:10:00,17.33,17.33,17.28,17.28,166100.0,6.3352,6.3352,6.317,6.317,166100.0
2009-05-13 11:20:00,17.29,17.29,17.24,17.27,148000.0,6.3206,6.3206,6.3023,6.3133,148000.0
2009-05-13 11:30:00,17.27,17.27,17.21,17.22,342800.0,6.3133,6.3133,6.2914,6.295,342800.0
2009-05-13 11:40:00,17.21,17.23,17.2,17.21,240500.0,6.2914,6.2987,6.2877,6.2914,240500.0
2009-05-13 11:50:00,17.21,17.22,17.21,17.22,95100.0,6.2914,6.295,6.2914,6.295,95100.0
2009-05-13 12:00:00,17.21,17.24,17.21,17.22,117600.0,6.2914,6.3023,6.2914,6.295,117600.0
2009-05-13 12:10:00,17.22,17.24,17.22,17.23,85600.0,6.295,6.3023,6.295,6.2987,85600.0
2009-05-13 12:20:00,17.24,17.24,17.23,17.23,49500.0,6.3023,6.3023,6.2987,6.2987,49500.0
2009-05-13 12:30:00,17.23,17.24,17.23,17.24,55100.0,6.2987,6.3023,6.2987,6.3023,55100.0
2009-05-13 12:40:00,17.24,17.24,17.23,17.24,63100.0,6.3023,6.3023,6.2987,6.3023,63100.0
2009-05-13 12:50:00,17.23,17.24,17.2,17.2,166400.0,6.2987,6.3023,6.2877,6.2877,166400.0
2009-05-13 13:00:00,17.2,17.23,17.18,17.19,233900.0,6.2877,6.2987,6.2804,6.2841,233900.0
2009-05-13 13:10:00,17.19,17.2,17.14,17.14,281900.0,6.2841,6.2877,6.2658,6.2658,281900.0
2009-05-13 13:20:00,17.14,17.15,17.07,17.09,395100.0,6.2658,6.2694,6.2402,6.2475,395100.0
2009-05-13 13:30:00,17.09,17.1,17.07,17.07,307300.0,6.2475,6.2512,6.2402,6.2402,307300.0
2009-05-13 13:40:00,17.07,17.09,17.03,17.08,555800.0,6.2402,6.2475,6.2256,6.2438,555800.0
2009-05-13 13:50:00,17.08,17.14,17.08,17.13,298900.0,6.2438,6.2658,6.2438,6.2621,298900.0
2009-05-13 14:00:00,17.14,17.15,17.13,17.14,163600.0,6.2658,6.2694,6.2621,6.2658,163600.0
2009-05-13 14:10:00,17.15,17.17,17.14,17.17,206700.0,6.2694,6.2767,6.2658,6.2767,206700.0
2009-05-13 14:20:00,17.16,17.21,17.16,17.21,240600.0,6.2731,6.2914,6.2731,6.2914,240600.0
2009-05-13 14:30:00,17.2,17.23,17.2,17.23,403800.0,6.2877,6.2987,6.2877,6.2987,403800.0
2009-05-13 14:40:00,17.22,17.23,17.18,17.22,575800.0,6.295,6.2987,6.2804,6.295,575800.0
2009-05-13 14:50:00,17.22,17.25,17.22,17.24,199400.0,6.295,6.306,6.295,6.3023,199400.0
2009-05-13 15:00:00,17.25,17.26,17.19,17.21,509500.0,6.306,6.3096,6.2841,6.2914,509500.0
2009-05-13 15:10:00,17.21,17.23,17.2,17.21,278800.0,6.2914,6.2987,6.2877,6.2914,278800.0
2009-05-13 15:20:00,17.21,17.24,17.19,17.23,284900.0,6.2914,6.3023,6.2841,6.2987,284900.0
2009-05-13 15:30:00,17.23,17.27,17.23,17.23,287600.0,6.2987,6.3133,6.2987,6.2987,287600.0
2009-05-13 15:40:00,17.23,17.28,17.2,17.26,685000.0,6.2987,6.317,6.2877,6.3096,685000.0
2009-05-13 15:50:00,17.26,17.27,17.19,17.22,1109200.0,6.3096,6.3133,6.2841,6.295,1109200.0
2009-05-14 09:30:00,17.17,17.35,16.95,16.98,1274800.0,6.2767,6.3425,6.1963,6.2073,1274800.0
2009-05-14 09:40:00,16.99,17.01,16.87,17.0,2380400.0,6.2109,6.2183,6.1671,6.2146,2380400.0
2009-05-14 09:50:00,17.0,17.07,16.99,17.05,1192600.0,6.2146,6.2402,6.2109,6.2329,1192600.0
2009-05-14 10:00:00,17.05,17.08,16.97,17.0,582400.0,6.2329,6.2438,6.2036,6.2146,582400.0
2009-05-14 10:10:00,17.0,17.02,16.96,17.01,389900.0,6.2146,6.2219,6.2,6.2183,389900.0
2009-05-14 10:20:00,17.02,17.05,16.99,17.04,147200.0,6.2219,6.2329,6.2109,6.2292,147200.0
2009-05-14 10:30:00,17.05,17.05,17.0,17.0,199300.0,6.2329,6.2329,6.2146,6.2146,199300.0
2009-05-14 10:40:00,17.0,17.03,17.0,17.02,112900.0,6.2146,6.2256,6.2146,6.2219,112900.0
2009-05-14 10:50:00,17.03,17.03,17.0,17.02,581700.0,6.2256,6.2256,6.2146,6.2219,581700.0
2009-05-14 11:00:00,17.01,17.01,16.96,16.97,820500.0,6.2183,6.2183,6.2,6.2036,820500.0
2009-05-14 11:10:00,16.97,17.0,16.95,16.99,547400.0,6.2036,6.2146,6.1963,6.2109,547400.0
2009-05-14 11:20:00,17.0,17.02,16.99,17.01,210600.0,6.2146,6.2219,6.2109,6.2183,210600.0
2009-05-14 11:30:00,17.02,17.03,17.0,17.0,179700.0,6.2219,6.2256,6.2146,6.2146,179700.0
2009-05-14 11:40:00,17.01,17.02,17.0,17.01,158900.0,6.2183,6.2219,6.2146,6.2183,158900.0
2009-05-14 11:50:00,17.0,17.01,17.0,17.0,355300.0,6.2146,6.2183,6.2146,6.2146,355300.0
2009-05-14 12:00:00,17.01,17.01,16.99,16.99,260600.0,6.2183,6.2183,6.2109,6.2109,260600.0
2009-05-14 12:10:00,16.99,17.0,16.99,17.0,246800.0,6.2109,6.2146,6.2109,6.2146,246800.0
2009-05-14 12:20:00,17.0,17.02,16.99,17.02,106700.0,6.2146,6.2219,6.2109,6.2219,106700.0
2009-05-14 12:30:00,17.02,17.02,17.01,17.02,166800.0,6.2219,6.2219,6.2183,6.2219,166800.0
2009-05-14 12:40:00,17.02,17.03,17.01,17.01,1033500.0,6.2219,6.2256,6.2183,6.2183,1033500.0
2009-05-14 12:50:00,17.02,17.02,16.97,17.02,311500.0,6.2219,6.2219,6.2036,6.2219,311500.0
2009-05-14 13:00:00,17.02,17.05,17.01,17.04,198100.0,6.2219,6.2329,6.2183,6.2292,198100.0
2009-05-14 13:10:00,17.05,17.05,17.03,17.05,184400.0,6.2329,6.2329,6.2256,6.2329,184400.0
2009-05-14 13:20:00,17.05,17.06,17.04,17.05,115200.0,6.2329,6.2365,6.2292,6.2329,115200.0
2009-05-14 13:30:00,17.05,17.06,17.0,17.02,243800.0,6.2329,6.2365,6.2146,6.2219,243800.0
2009-05-14 13:40:00,17.02,17.05,17.02,17.05,108900.0,6.2219,6.2329,6.2219,6.2329,108900.0
2009-05-14 13:50:00,17.05,17.06,17.04,17.04,140200.0,6.2329,6.2365,6.2292,6.2292,140200.0
2009-05-14 14:00:00,17.05,17.06,17.04,17.05,169300.0,6.2329,6.2365,6.2292,6.2329,169300.0
2009-05-14 14:10:00,17.06,17.08,17.05,17.06,280000.0,6.2365,6.2438,6.2329,6.2365,280000.0
2009-05-14 14:20:00,17.06,17.06,17.04,17.05,276600.0,6.2365,6.2365,6.2292,6.2329,276600.0
2009-05-14 14:30:00,17.04,17.06,17.04,17.06,262000.0,6.2292,6.2365,6.2292,6.2365,262000.0
2009-05-14 14:40:00,17.06,17.1,17.04,17.08,436200.0,6.2365,6.2512,6.2292,6.2438,436200.0
2009-05-14 14:50:00,17.07,17.08,17.05,17.05,257500.0,6.2402,6.2438,6.2329,6.2329,257500.0
2009-05-14 15:00:00,17.06,17.06,17.04,17.05,270900.0,6.2365,6.2365,6.2292,6.2329,270900.0
2009-05-14 15:10:00,17.05,17.06,17.04,17.05,325200.0,6.2329,6.2365,6.2292,6.2329,325200.0
2009-05-14 15:20:00,17.04,17.05,17.03,17.03,300000.0,6.2292,6.2329,6.2256,6.2256,300000.0
2009-05-14 15:30:00,17.03,17.21,17.02,17.05,474300.0,6.2256,6.2914,6.2219,6.2329,474300.0
2009-05-14 15:40:00,17.04,17.07,17.0,17.03,872200.0,6.2292,6.2402,6.2146,6.2256,872200.0
2009-05-14 15:50:00,17.03,17.05,16.99,17.0,1328300.0,6.2256,6.2329,6.2109,6.2146,1328300.0
2009-05-15 09:30:00,16.99,17.0,16.91,16.96,1521800.0,6.2109,6.2146,6.1817,6.2,1521800.0
2009-05-15 09:40:00,16.97,17.01,16.94,17.0,632400.0,6.2036,6.2183,6.1927,6.2146,632400.0
2009-05-15 09:50:00,17.0,17.02,16.96,16.97,396900.0,6.2146,6.2219,6.2,6.2036,396900.0
2009-05-15 10:00:00,16.98,17.01,16.96,17.0,579700.0,6.2073,6.2183,6.2,6.2146,579700.0
2009-05-15 10:10:00,17.0,17.05,16.99,17.01,720900.0,6.2146,6.2329,6.2109,6.2183,720900.0
2009-05-15 10:20:00,17.01,17.05,17.0,17.03,497100.0,6.2183,6.2329,6.2146,6.2256,497100.0
2009-05-15 10:30:00,17.03,17.12,17.02,17.1,1149800.0,6.2256,6.2585,6.2219,6.2512,1149800.0
2009-05-15 10:40:00,17.1,17.22,17.09,17.16,876400.0,6.2512,6.295,6.2475,6.2731,876400.0
2009-05-15 10:50:00,17.16,17.19,17.09,17.11,688000.0,6.2731,6.2841,6.2475,6.2548,688000.0
2009-05-15 11:00:00,17.11,17.13,17.07,17.13,557800.0,6.2548,6.2621,6.2402,6.2621,557800.0
2009-05-15 11:10:00,17.13,17.16,17.11,17.11,510500.0,6.2621,6.2731,6.2548,6.2548,510500.0
2009-05-15 11:20:00,17.12,17.12,17.05,17.05,166000.0,6.2585,6.2585,6.2329,6.2329,166000.0
2009-05-15 11:30:00,17.05,17.06,17.0,17.01,286800.0,6.2329,6.2365,6.2146,6.2183,286800.0
2009-05-15 11:40:00,17.01,17.01,16.99,17.0,142800.0,6.2183,6.2183,6.2109,6.2146,142800.0
2009-05-15 11:50:00,17.0,17.01,16.97,16.97,304200.0,6.2146,6.2183,6.2036,6.2036,304200.0
2009-05-15 12:00:00,16.97,17.01,16.95,16.95,441000.0,6.2036,6.2183,6.1963,6.1963,441000.0
2009-05-15 12:10:00,16.96,17.02,16.95,17.02,431700.0,6.2,6.2219,6.1963,6.2219,431700.0
2009-05-15 12:20:00,17.02,17.06,17.01,17.05,183700.0,6.2219,6.2365,6.2183,6.2329,183700.0
2009-05-15 12:30:00,17.05,17.06,17.04,17.04,204000.0,6.2329,6.2365,6.2292,6.2292,204000.0
2009-05-15 12:40:00,17.05,17.05,17.01,17.01,125000.0,6.2329,6.2329,6.2183,6.2183,125000.0
2009-05-15 12:50:00,17.01,17.02,16.98,16.98,137900.0,6.2183,6.2219,6.2073,6.2073,137900.0
2009-05-15 13:00:00,16.99,16.99,16.96,16.99,151000.0,6.2109,6.2109,6.2,6.2109,151000.0
2009-05-15 13:10:00,16.98,17.02,16.98,17.02,235700.0,6.2073,6.2219,6.2073,6.2219,235700.0
2009-05-15 13:20:00,17.01,17.05,17.01,17.05,179300.0,6.2183,6.2329,6.2183,6.2329,179300.0
2009-05-15 13:30:00,17.04,17.05,17.02,17.05,202300.0,6.2292,6.2329,6.2219,6.2329,202300.0
2009-05-15 13:40:00,17.05,17.05,17.04,17.05,61400.0,6.2329,6.2329,6.2292,6.2329,61400.0
2009-05-15 13:50:00,17.05,17.05,17.04,17.04,99800.0,6.2329,6.2329,6.2292,6.2292,99800.0
2009-05-15 14:00:00,17.05,17.05,17.04,17.05,293100.0,6.2329,6.2329,6.2292,6.2329,293100.0
2009-05-15 14:10:00,17.04,17.05,17.02,17.03,306500.0,6.2292,6.2329,6.2219,6.2256,306500.0
2009-05-15 14:20:00,17.03,17.03,17.0,17.01,218000.0,6.2256,6.2256,6.2146,6.2183,218000.0
2009-05-15 14:30:00,17.0,17.01,16.98,16.99,179900.0,6.2146,6.2183,6.2073,6.2109,179900.0
2009-05-15 14:40:00,17.0,17.0,16.96,16.97,603700.0,6.2146,6.2146,6.2,6.2036,603700.0
2009-05-15 14:50:00,16.97,16.98,16.96,16.98,276500.0,6.2036,6.2073,6.2,6.2073,276500.0
2009-05-15 15:00:00,16.98,16.99,16.96,16.98,587900.0,6.2073,6.2109,6.2,6.2073,587900.0
2009-05-15 15:10:00,16.98,17.01,16.98,17.0,280500.0,6.2073,6.2183,6.2073,6.2146,280500.0
2009-05-15 15:20:00,16.99,17.01,16.99,17.01,423300.0,6.2109,6.2183,6.2109,6.2183,423300.0
2009-05-15 15:30:00,17.01,17.03,17.0,17.01,750600.0,6.2183,6.2256,6.2146,6.2183,750600.0
2009-05-15 15:40:00,17.01,17.02,16.98,16.98,862300.0,6.2183,6.2219,6.2073,6.2073,862300.0
2009-05-15 15:50:00,16.98,17.0,16.97,17.0,1401700.0,6.2073,6.2146,6.2036,6.2146,1401700.0
2009-05-18 09:30:00,16.94,16.94,16.7,16.74,1765700.0,6.1927,6.1927,6.1049,6.1196,1765700.0
2009-05-18 09:40:00,16.74,16.77,16.56,16.64,1687800.0,6.1196,6.1305,6.0537,6.083,1687800.0
2009-05-18 09:50:00,16.63,16.66,16.59,16.65,948900.0,6.0793,6.0903,6.0647,6.0866,948900.0
2009-05-18 10:00:00,16.64,16.68,16.6,16.61,1120300.0,6.083,6.0976,6.0684,6.072,1120300.0
2009-05-18 10:10:00,16.61,16.64,16.5,16.52,1636200.0,6.072,6.083,6.0318,6.0391,1636200.0
2009-05-18 10:20:00,16.53,16.59,16.51,16.56,637400.0,6.0428,6.0647,6.0355,6.0537,637400.0
2009-05-18 10:30:00,16.57,16.64,16.55,16.64,446100.0,6.0574,6.083,6.0501,6.083,446100.0
2009-05-18 10:40:00,16.63,16.64,16.56,16.6,891200.0,6.0793,6.083,6.0537,6.0684,891200.0
2009-05-18 10:50:00,16.6,16.67,16.58,16.62,603600.0,6.0684,6.094,6.0611,6.0757,603600.0
2009-05-18 11:00:00,16.62,16.62,16.59,16.6,620100.0,6.0757,6.0757,6.0647,6.0684,620100.0
2009-05-18 11:10:00,16.6,16.64,16.59,16.64,286200.0,6.0684,6.083,6.0647,6.083,286200.0
2009-05-18 11:20:00,16.64,16.66,16.63,16.64,343100.0,6.083,6.0903,6.0793,6.083,343100.0
2009-05-18 11:30:00,16.64,16.77,16.64,16.76,590100.0,6.083,6.1305,6.083,6.1269,590100.0
2009-05-18 11:40:00,16.76,16.78,16.72,16.73,485800.0,6.1269,6.1342,6.1122,6.1159,485800.0
2009-05-18 11:50:00,16.73,16.79,16.71,16.76,465900.0,6.1159,6.1378,6.1086,6.1269,465900.0
2009-05-18 12:00:00,16.77,16.77,16.74,16.76,282600.0,6.1305,6.1305,6.1196,6.1269,282600.0
2009-05-18 12:10:00,16.77,16.77,16.72,16.72,243200.0,6.1305,6.1305,6.1122,6.1122,243200.0
2009-05-18 12:20:00,16.72,16.76,16.72,16.75,179500.0,6.1122,6.1269,6.1122,6.1232,179500.0
2009-05-18 12:30:00,16.74,16.8,16.74,16.79,216200.0,6.1196,6.1415,6.1196,6.1378,216200.0
2009-05-18 12:40:00,16.79,16.81,16.76,16.79,599900.0,6.1378,6.1451,6.1269,6.1378,599900.0
2009-05-18 12:50:00,16.79,16.82,16.78,16.82,568900.0,6.1378,6.1488,6.1342,6.1488,568900.0
2009-05-18 13:00:00,16.82,16.82,16.73,16.74,351400.0,6.1488,6.1488,6.1159,6.1196,351400.0
2009-05-18 13:10:00,16.73,16.79,16.73,16.79,295500.0,6.1159,6.1378,6.1159,6.1378,295500.0
2009-05-18 13:20:00,16.79,16.8,16.78,16.8,186000.0,6.1378,6.1415,6.1342,6.1415,186000.0
2009-05-18 13:30:00,16.8,16.82,16.79,16.82,164700.0,6.1415,6.1488,6.1378,6.1488,164700.0
2009-05-18 13:40:00,16.82,16.82,16.81,16.82,123800.0,6.1488,6.1488,6.1451,6.1488,123800.0
2009-05-18 13:50:00,16.81,16.82,16.81,16.81,102000.0,6.1451,6.1488,6.1451,6.1451,102000.0
2009-05-18 14:00:00,16.81,16.82,16.79,16.8,167700.0,6.1451,6.1488,6.1378,6.1415,167700.0
2009-05-18 14:10:00,16.8,16.81,16.79,16.8,294600.0,6.1415,6.1451,6.1378,6.1415,294600.0
2009-05-18 14:20:00,16.81,16.82,16.79,16.79,189200.0,6.1451,6.1488,6.1378,6.1378,189200.0
2009-05-18 14:30:00,16.79,16.83,16.79,16.83,345700.0,6.1378,6.1525,6.1378,6.1525,345700.0
2009-05-18 14:40:00,16.83,16.88,16.82,16.88,445200.0,6.1525,6.1707,6.1488,6.1707,445200.0
2009-05-18 14:50:00,16.87,16.9,16.87,16.9,283800.0,6.1671,6.178,6.1671,6.178,283800.0
2009-05-18 15:00:00,16.89,16.95,16.88,16.93,550700.0,6.1744,6.1963,6.1707,6.189,550700.0
2009-05-18 15:10:00,16.93,16.95,16.9,16.9,367700.0,6.189,6.1963,6.178,6.178,367700.0
2009-05-18 15:20:00,16.9,16.91,16.86,16.88,527300.0,6.178,6.1817,6.1634,6.1707,527300.0
2009-05-18 15:30:00,16.87,16.88,16.83,16.83,808800.0,6.1671,6.1707,6.1525,6.1525,808800.0
2009-05-18 15:40:00,16.83,16.86,16.8,16.84,960700.0,6.1525,6.1634,6.1415,6.1561,960700.0
2009-05-18 15:50:00,16.85,16.9,16.84,16.89,1696100.0,6.1598,6.178,6.1561,6.1744,1696100.0
2009-05-19 09:30:00,16.89,16.89,16.67,16.76,762500.0,6.1744,6.1744,6.094,6.1269,762500.0
2009-05-19 09:40:00,16.76,16.79,16.69,16.75,678900.0,6.1269,6.1378,6.1013,6.1232,678900.0
2009-05-19 09:50:00,16.76,16.76,16.68,16.73,841100.0,6.1269,6.1269,6.0976,6.1159,841100.0
2009-05-19 10:00:00,16.73,16.78,16.72,16.73,449800.0,6.1159,6.1342,6.1122,6.1159,449800.0
2009-05-19 10:10:00,16.74,16.77,16.7,16.75,598400.0,6.1196,6.1305,6.1049,6.1232,598400.0
2009-05-19 10:20:00,16.75,16.84,16.74,16.78,555500.0,6.1232,6.1561,6.1196,6.1342,555500.0
2009-05-19 10:30:00,16.78,16.83,16.78,16.81,316600.0,6.1342,6.1525,6.1342,6.1451,316600.0
2009-05-19 10:40:00,16.81,16.82,16.76,16.76,269900.0,6.1451,6.1488,6.1269,6.1269,269900.0
2009-05-19 10:50:00,16.76,16.77,16.73,16.76,260700.0,6.1269,6.1305,6.1159,6.1269,260700.0
2009-05-19 11:00:00,16.76,16.8,16.75,16.79,224900.0,6.1269,6.1415,6.1232,6.1378,224900.0
2009-05-19 11:10:00,16.79,16.8,16.78,16.8,162600.0,6.1378,6.1415,6.1342,6.1415,162600.0
2009-05-19 11:20:00,16.8,16.81,16.78,16.78,274600.0,6.1415,6.1451,6.1342,6.1342,274600.0
2009-05-19 11:30:00,16.78,16.8,16.78,16.78,454600.0,6.1342,6.1415,6.1342,6.1342,454600.0
2009-05-19 11:40:00,16.78,16.8,16.78,16.79,170500.0,6.1342,6.1415,6.1342,6.1378,170500.0
2009-05-19 11:50:00,16.8,16.82,16.79,16.81,374000.0,6.1415,6.1488,6.1378,6.1451,374000.0
2009-05-19 12:00:00,16.82,16.82,16.79,16.79,157300.0,6.1488,6.1488,6.1378,6.1378,157300.0
2009-05-19 12:10:00,16.79,16.82,16.79,16.82,156200.0,6.1378,6.1488,6.1378,6.1488,156200.0
2009-05-19 12:20:00,16.82,16.84,16.81,16.82,133800.0,6.1488,6.1561,6.1451,6.1488,133800.0
2009-05-19 12:30:00,16.83,16.83,16.79,16.8,142600.0,6.1525,6.1525,6.1378,6.1415,142600.0
2009-05-19 12:40:00,16.79,16.81,16.79,16.81,120200.0,6.1378,6.1451,6.1378,6.1451,120200.0
2009-05-19 12:50:00,16.81,16.81,16.8,16.81,115000.0,6.1451,6.1451,6.1415,6.1451,115000.0
2009-05-19 13:00:00,16.8,16.82,16.8,16.81,235600.0,6.1415,6.1488,6.1415,6.1451,235600.0
2009-05-19 13:10:00,16.81,16.83,16.79,16.82,190100.0,6.1451,6.1525,6.1378,6.1488,190100.0
2009-05-19 13:20:00,16.82,16.85,16.82,16.84,195900.0,6.1488,6.1598,6.1488,6.1561,195900.0
2009-05-19 13:30:00,16.84,16.84,16.82,16.84,284600.0,6.1561,6.1561,6.1488,6.1561,284600.0
2009-05-19 13:40:00,16.83,16.85,16.79,16.82,576500.0,6.1525,6.1598,6.1378,6.1488,576500.0
2009-05-19 13:50:00,16.82,16.83,16.8,16.81,223600.0,6.1488,6.1525,6.1415,6.1451,223600.0
2009-05-19 14:00:00,16.8,16.81,16.8,16.8,93500.0,6.1415,6.1451,6.1415,6.1415,93500.0
2009-05-19 14:10:00,16.81,16.86,16.8,16.86,182600.0,6.1451,6.1634,6.1415,6.1634,182600.0
2009-05-19 14:20:00,16.86,16.91,16.85,16.91,365100.0,6.1634,6.1817,6.1598,6.1817,365100.0
2009-05-19 14:30:00,16.91,16.92,16.87,16.89,359800.0,6.1817,6.1854,6.1671,6.1744,359800.0
2009-05-19 14:40:00,16.89,16.9,16.88,16.9,106500.0,6.1744,6.178,6.1707,6.178,106500.0
2009-05-19 14:50:00,16.89,16.91,16.86,16.87,239400.0,6.1744,6.1817,6.1634,6.1671,239400.0
2009-05-19 15:00:00,16.86,16.88,16.85,16.87,435200.0,6.1634,6.1707,6.1598,6.1671,435200.0
2009-05-19 15:10:00,16.86,16.87,16.82,16.83,210400.0,6.1634,6.1671,6.1488,6.1525,210400.0
2009-05-19 15:20:00,16.82,16.87,16.82,16.86,189000.0,6.1488,6.1671,6.1488,6.1634,189000.0
2009-05-19 15:30:00,16.86,16.87,16.83,16.83,255900.0,6.1634,6.1671,6.1525,6.1525,255900.0
2009-05-19 15:40:00,16.83,16.86,16.83,16.84,438800.0,6.1525,6.1634,6.1525,6.1561,438800.0
2009-05-19 15:50:00,16.84,16.85,16.8,16.81,896700.0,6.1561,6.1598,6.1415,6.1451,896700.0
2009-05-20 09:30:00,16.92,16.99,16.82,16.88,572100.0,6.1854,6.2109,6.1488,6.1707,572100.0
2009-05-20 09:40:00,16.89,16.89,16.79,16.8,306400.0,6.1744,6.1744,6.1378,6.1415,306400.0
2009-05-20 09:50:00,16.79,16.8,16.73,16.75,342600.0,6.1378,6.1415,6.1159,6.1232,342600.0
2009-05-20 10:00:00,16.75,16.78,16.74,16.74,366200.0,6.1232,6.1342,6.1196,6.1196,366200.0
2009-05-20 10:10:00,16.74,16.75,16.67,16.71,789200.0,6.1196,6.1232,6.094,6.1086,789200.0
2009-05-20 10:20:00,16.71,16.76,16.71,16.72,453500.0,6.1086,6.1269,6.1086,6.1122,453500.0
2009-05-20 10:30:00,16.71,16.8,16.69,16.79,362300.0,6.1086,6.1415,6.1013,6.1378,362300.0
2009-05-20 10:40:00,16.79,16.84,16.79,16.83,299000.0,6.1378,6.1561,6.1378,6.1525,299000.0
2009-05-20 10:50:00,16.83,16.85,16.8,16.85,363100.0,6.1525,6.1598,6.1415,6.1598,363100.0
2009-05-20 11:00:00,16.85,16.86,16.81,16.82,287100.0,6.1598,6.1634,6.1451,6.1488,287100.0
2009-05-20 11:10:00,16.81,16.82,16.81,16.81,165900.0,6.1451,6.1488,6.1451,6.1451,165900.0
2009-05-20 11:20:00,16.81,16.84,16.81,16.81,451200.0,6.1451,6.1561,6.1451,6.1451,451200.0
2009-05-20 11:30:00,16.81,16.82,16.81,16.81,236000.0,6.1451,6.1488,6.1451,6.1451,236000.0
2009-05-20 11:40:00,16.81,16.82,16.77,16.79,466500.0,6.1451,6.1488,6.1305,6.1378,466500.0
2009-05-20 11:50:00,16.79,16.81,16.72,16.75,496000.0,6.1378,6.1451,6.1122,6.1232,496000.0
2009-05-20 12:00:00,16.75,16.77,16.74,16.77,176700.0,6.1232,6.1305,6.1196,6.1305,176700.0
2009-05-20 12:10:00,16.77,16.79,16.76,16.79,137300.0,6.1305,6.1378,6.1269,6.1378,137300.0
2009-05-20 12:20:00,16.79,16.82,16.78,16.81,219900.0,6.1378,6.1488,6.1342,6.1451,219900.0
2009-05-20 12:30:00,16.81,16.82,16.8,16.8,217400.0,6.1451,6.1488,6.1415,6.1415,217400.0
2009-05-20 12:40:00,16.8,16.82,16.8,16.81,219700.0,6.1415,6.1488,6.1415,6.1451,219700.0
2009-05-20 12:50:00,16.81,16.83,16.8,16.82,201700.0,6.1451,6.1525,6.1415,6.1488,201700.0
2009-05-20 13:00:00,16.83,16.83,16.81,16.81,311400.0,6.1525,6.1525,6.1451,6.1451,311400.0
2009-05-20 13:10:00,16.82,16.84,16.81,16.83,198300.0,6.1488,6.1561,6.1451,6.1525,198300.0
2009-05-20 13:20:00,16.84,16.84,16.76,16.77,490500.0,6.1561,6.1561,6.1269,6.1305,490500.0
2009-05-20 13:30:00,16.76,16.82,16.76,16.8,223800.0,6.1269,6.1488,6.1269,6.1415,223800.0
2009-05-20 13:40:00,16.81,16.85,16.78,16.84,211400.0,6.1451,6.1598,6.1342,6.1561,211400.0
2009-05-20 13:50:00,16.85,16.85,16.84,16.84,149400.0,6.1598,6.1598,6.1561,6.1561,149400.0
2009-05-20 14:00:00,16.84,16.89,16.82,16.86,453700.0,6.1561,6.1744,6.1488,6.1634,453700.0
2009-05-20 14:10:00,16.86,16.88,16.82,16.85,359500.0,6.1634,6.1707,6.1488,6.1598,359500.0
2009-05-20 14:20:00,16.86,16.88,16.85,16.88,145600.0,6.1634,6.1707,6.1598,6.1707,145600.0
2009-05-20 14:30:00,16.87,16.88,16.84,16.84,212300.0,6.1671,6.1707,6.1561,6.1561,212300.0
2009-05-20 14:40:00,16.85,16.86,16.84,16.85,260100.0,6.1598,6.1634,6.1561,6.1598,260100.0
2009-05-20 14:50:00,16.85,16.86,16.84,16.84,218700.0,6.1598,6.1634,6.1561,6.1561,218700.0
2009-05-20 15:00:00,16.85,16.85,16.8,16.8,374500.0,6.1598,6.1598,6.1415,6.1415,374500.0
2009-05-20 15:10:00,16.81,16.81,16.77,16.79,384600.0,6.1451,6.1451,6.1305,6.1378,384600.0
2009-05-20 15:20:00,16.78,16.82,16.78,16.8,493500.0,6.1342,6.1488,6.1342,6.1415,493500.0
2009-05-20 15:30:00,16.79,16.82,16.77,16.79,496600.0,6.1378,6.1488,6.1305,6.1378,496600.0
2009-05-20 15:40:00,16.79,16.8,16.77,16.79,575300.0,6.1378,6.1415,6.1305,6.1378,575300.0
2009-05-20 15:50:00,16.79,16.8,16.76,16.76,695100.0,6.1378,6.1415,6.1269,6.1269,695100.0
2009-05-21 09:30:00,16.63,16.68,16.6,16.68,463600.0,6.0793,6.0976,6.0684,6.0976,463600.0
2009-05-21 09:40:00,16.68,16.72,16.64,16.65,359800.0,6.0976,6.1122,6.083,6.0866,359800.0
2009-05-21 09:50:00,16.65,16.66,16.62,16.63,242700.0,6.0866,6.0903,6.0757,6.0793,242700.0
2009-05-21 10:00:00,16.63,16.67,16.61,16.62,419800.0,6.0793,6.094,6.072,6.0757,419800.0
2009-05-21 10:10:00,16.62,16.63,16.59,16.6,487700.0,6.0757,6.0793,6.0647,6.0684,487700.0
2009-05-21 10:20:00,16.59,16.6,16.58,16.59,403500.0,6.0647,6.0684,6.0611,6.0647,403500.0
2009-05-21 10:30:00,16.59,16.65,16.59,16.65,238500.0,6.0647,6.0866,6.0647,6.0866,238500.0
2009-05-21 10:40:00,16.65,16.68,16.64,16.65,551600.0,6.0866,6.0976,6.083,6.0866,551600.0
2009-05-21 10:50:00,16.65,16.66,16.61,16.61,466300.0,6.0866,6.0903,6.072,6.072,466300.0
2009-05-21 11:00:00,16.61,16.64,16.61,16.63,133600.0,6.072,6.083,6.072,6.0793,133600.0
2009-05-21 11:10:00,16.63,16.64,16.63,16.64,121600.0,6.0793,6.083,6.0793,6.083,121600.0
2009-05-21 11:20:00,16.63,16.64,16.62,16.64,129400.0,6.0793,6.083,6.0757,6.083,129400.0
2009-05-21 11:30:00,16.64,16.64,16.63,16.64,84800.0,6.083,6.083,6.0793,6.083,84800.0
2009-05-21 11:40:00,16.63,16.64,16.63,16.64,98700.0,6.0793,6.083,6.0793,6.083,98700.0
2009-05-21 11:50:00,16.63,16.64,16.63,16.64,89000.0,6.0793,6.083,6.0793,6.083,89000.0
2009-05-21 12:00:00,16.64,16.64,16.63,16.64,143800.0,6.083,6.083,6.0793,6.083,143800.0
2009-05-21 12:10:00,16.64,16.64,16.63,16.63,115900.0,6.083,6.083,6.0793,6.0793,115900.0
2009-05-21 12:20:00,16.63,16.64,16.61,16.61,145400.0,6.0793,6.083,6.072,6.072,145400.0
2009-05-21 12:30:00,16.62,16.64,16.61,16.64,168000.0,6.0757,6.083,6.072,6.083,168000.0
2009-05-21 12:40:00,16.64,16.66,16.63,16.66,178600.0,6.083,6.0903,6.0793,6.0903,178600.0
2009-05-21 12:50:00,16.65,16.66,16.65,16.65,110100.0,6.0866,6.0903,6.0866,6.0866,110100.0
2009-05-21 13:00:00,16.66,16.66,16.63,16.65,408500.0,6.0903,6.0903,6.0793,6.0866,408500.0
2009-05-21 13:10:00,16.64,16.65,16.64,16.64,234800.0,6.083,6.0866,6.083,6.083,234800.0
2009-05-21 13:20:00,16.64,16.65,16.6,16.63,372100.0,6.083,6.0866,6.0684,6.0793,372100.0
2009-05-21 13:30:00,16.64,16.64,16.61,16.61,211100.0,6.083,6.083,6.072,6.072,211100.0
2009-05-21 13:40:00,16.61,16.62,16.61,16.61,176500.0,6.072,6.0757,6.072,6.072,176500.0
2009-05-21 13:50:00,16.62,16.62,16.6,16.61,257800.0,6.0757,6.0757,6.0684,6.072,257800.0
2009-05-21 14:00:00,16.61,16.62,16.59,16.59,627000.0,6.072,6.0757,6.0647,6.0647,627000.0
2009-05-21 14:10:00,16.6,16.6,16.57,16.58,344800.0,6.0684,6.0684,6.0574,6.0611,344800.0
2009-05-21 14:20:00,16.58,16.6,16.58,16.6,401600.0,6.0611,6.0684,6.0611,6.0684,401600.0
2009-05-21 14:30:00,16.6,16.62,16.59,16.6,523200.0,6.0684,6.0757,6.0647,6.0684,523200.0
2009-05-21 14:40:00,16.6,16.61,16.56,16.57,342000.0,6.0684,6.072,6.0537,6.0574,342000.0
2009-05-21 14:50:00,16.57,16.57,16.55,16.55,353600.0,6.0574,6.0574,6.0501,6.0501,353600.0
2009-05-21 15:00:00,16.56,16.59,16.54,16.57,704500.0,6.0537,6.0647,6.0464,6.0574,704500.0
2009-05-21 15:10:00,16.56,16.58,16.55,16.57,455400.0,6.0537,6.0611,6.0501,6.0574,455400.0
2009-05-21 15:20:00,16.57,16.6,16.56,16.59,492200.0,6.0574,6.0684,6.0537,6.0647,492200.0
2009-05-21 15:30:00,16.6,16.63,16.59,16.63,651800.0,6.0684,6.0793,6.0647,6.0793,651800.0
2009-05-21 15:40:00,16.63,16.65,16.59,16.61,594200.0,6.0793,6.0866,6.0647,6.072,594200.0
2009-05-21 15:50:00,16.62,16.67,16.6,16.64,1320700.0,6.0757,6.094,6.0684,6.083,1320700.0
2009-05-22 09:30:00,16.6,16.69,16.52,16.6,599600.0,6.0684,6.1013,6.0391,6.0684,599600.0
2009-05-22 09:40:00,16.6,16.61,16.58,16.59,278700.0,6.0684,6.072,6.0611,6.0647,278700.0
2009-05-22 09:50:00,16.6,16.65,16.59,16.61,496600.0,6.0684,6.0866,6.0647,6.072,496600.0
2009-05-22 10:00:00,16.6,16.62,16.58,16.62,506200.0,6.0684,6.0757,6.0611,6.0757,506200.0
2009-05-22 10:10:00,16.61,16.67,16.61,16.62,506000.0,6.072,6.094,6.072,6.0757,506000.0
2009-05-22 10:20:00,16.63,16.67,16.6,16.61,380300.0,6.0793,6.094,6.0684,6.072,380300.0
2009-05-22 10:30:00,16.6,16.61,16.57,16.6,347300.0,6.0684,6.072,6.0574,6.0684,347300.0
2009-05-22 10:40:00,16.6,16.63,16.59,16.63,214200.0,6.0684,6.0793,6.0647,6.0793,214200.0
2009-05-22 10:50:00,16.62,16.63,16.6,16.6,356000.0,6.0757,6.0793,6.0684,6.0684,356000.0
2009-05-22 11:00:00,16.61,16.61,16.59,16.6,264000.0,6.072,6.072,6.0647,6.0684,264000.0
2009-05-22 11:10:00,16.59,16.65,16.59,16.64,384200.0,6.0647,6.0866,6.0647,6.083,384200.0
2009-05-22 11:20:00,16.65,16.69,16.63,16.69,340400.0,6.0866,6.1013,6.0793,6.1013,340400.0
2009-05-22 11:30:00,16.69,16.69,16.62,16.66,383300.0,6.1013,6.1013,6.0757,6.0903,383300.0
2009-05-22 11:40:00,16.66,16.67,16.62,16.63,289400.0,6.0903,6.094,6.0757,6.0793,289400.0
2009-05-22 11:50:00,16.63,16.63,16.61,16.63,204500.0,6.0793,6.0793,6.072,6.0793,204500.0
2009-05-22 12:00:00,16.62,16.66,16.62,16.66,170600.0,6.0757,6.0903,6.0757,6.0903,170600.0
2009-05-22 12:10:00,16.66,16.69,16.65,16.68,170200.0,6.0903,6.1013,6.0866,6.0976,170200.0
2009-05-22 12:20:00,16.68,16.68,16.62,16.63,198000.0,6.0976,6.0976,6.0757,6.0793,198000.0
2009-05-22 12:30:00,16.62,16.64,16.62,16.63,124300.0,6.0757,6.083,6.0757,6.0793,124300.0
2009-05-22 12:40:00,16.63,16.63,16.62,16.62,91400.0,6.0793,6.0793,6.0757,6.0757,91400.0
2009-05-22 12:50:00,16.62,16.64,16.62,16.63,110500.0,6.0757,6.083,6.0757,6.0793,110500.0
2009-05-22 13:00:00,16.63,16.71,16.63,16.71,323500.0,6.0793,6.1086,6.0793,6.1086,323500.0
2009-05-22 13:10:00,16.7,16.72,16.7,16.71,161700.0,6.1049,6.1122,6.1049,6.1086,161700.0
2009-05-22 13:20:00,16.7,16.73,16.7,16.7,173000.0,6.1049,6.1159,6.1049,6.1049,173000.0
2009-05-22 13:30:00,16.71,16.71,16.67,16.68,227600.0,6.1086,6.1086,6.094,6.0976,227600.0
2009-05-22 13:40:00,16.67,16.68,16.67,16.67,134900.0,6.094,6.0976,6.094,6.094,134900.0
2009-05-22 13:50:00,16.68,16.7,16.67,16.68,220400.0,6.0976,6.1049,6.094,6.0976,220400.0
2009-05-22 14:00:00,16.68,16.7,16.67,16.67,230000.0,6.0976,6.1049,6.094,6.094,230000.0
2009-05-22 14:10:00,16.67,16.7,16.67,16.69,217300.0,6.094,6.1049,6.094,6.1013,217300.0
2009-05-22 14:20:00,16.7,16.71,16.69,16.69,185100.0,6.1049,6.1086,6.1013,6.1013,185100.0
2009-05-22 14:30:00,16.69,16.74,16.69,16.73,265600.0,6.1013,6.1196,6.1013,6.1159,265600.0
2009-05-22 14:40:00,16.74,16.77,16.73,16.75,289000.0,6.1196,6.1305,6.1159,6.1232,289000.0
2009-05-22 14:50:00,16.75,16.77,16.74,16.75,257500.0,6.1232,6.1305,6.1196,6.1232,257500.0
2009-05-22 15:00:00,16.75,16.78,16.74,16.78,212900.0,6.1232,6.1342,6.1196,6.1342,212900.0
2009-05-22 15:10:00,16.77,16.81,16.76,16.77,230000.0,6.1305,6.1451,6.1269,6.1305,230000.0
2009-05-22 15:20:00,16.77,16.78,16.71,16.71,229800.0,6.1305,6.1342,6.1086,6.1086,229800.0
2009-05-22 15:30:00,16.71,16.72,16.68,16.69,429600.0,6.1086,6.1122,6.0976,6.1013,429600.0
2009-05-22 15:40:00,16.69,16.71,16.67,16.67,458000.0,6.1013,6.1086,6.094,6.094,458000.0
2009-05-22 15:50:00,16.68,16.68,16.63,16.63,751500.0,6.0976,6.0976,6.0793,6.0793,751500.0
2009-05-26 09:30:00,16.64,16.67,16.59,16.62,425900.0,6.083,6.094,6.0647,6.0757,425900.0
2009-05-26 09:40:00,16.61,16.66,16.6,16.61,310300.0,6.072,6.0903,6.0684,6.072,310300.0
2009-05-26 09:50:00,16.61,16.66,16.6,16.65,309500.0,6.072,6.0903,6.0684,6.0866,309500.0
2009-05-26 10:00:00,16.66,16.75,16.66,16.74,776100.0,6.0903,6.1232,6.0903,6.1196,776100.0
2009-05-26 10:10:00,16.74,16.85,16.73,16.85,485800.0,6.1196,6.1598,6.1159,6.1598,485800.0
2009-05-26 10:20:00,16.85,16.86,16.81,16.86,247400.0,6.1598,6.1634,6.1451,6.1634,247400.0
2009-05-26 10:30:00,16.86,16.88,16.85,16.87,312000.0,6.1634,6.1707,6.1598,6.1671,312000.0
2009-05-26 10:40:00,16.86,16.86,16.83,16.84,146400.0,6.1634,6.1634,6.1525,6.1561,146400.0
2009-05-26 10:50:00,16.83,16.84,16.83,16.84,105300.0,6.1525,6.1561,6.1525,6.1561,105300.0
2009-05-26 11:00:00,16.84,16.86,16.83,16.85,135700.0,6.1561,6.1634,6.1525,6.1598,135700.0
2009-05-26 11:10:00,16.85,16.86,16.83,16.84,552000.0,6.1598,6.1634,6.1525,6.1561,552000.0
2009-05-26 11:20:00,16.84,16.86,16.83,16.86,138700.0,6.1561,6.1634,6.1525,6.1634,138700.0
2009-05-26 11:30:00,16.85,16.86,16.85,16.86,118400.0,6.1598,6.1634,6.1598,6.1634,118400.0
2009-05-26 11:40:00,16.86,16.88,16.85,16.88,165100.0,6.1634,6.1707,6.1598,6.1707,165100.0
2009-05-26 11:50:00,16.87,16.89,16.87,16.87,142500.0,6.1671,6.1744,6.1671,6.1671,142500.0
2009-05-26 12:00:00,16.87,16.88,16.83,16.83,177300.0,6.1671,6.1707,6.1525,6.1525,177300.0
2009-05-26 12:10:00,16.83,16.84,16.83,16.83,68700.0,6.1525,6.1561,6.1525,6.1525,68700.0
2009-05-26 12:20:00,16.83,16.85,16.83,16.84,127700.0,6.1525,6.1598,6.1525,6.1561,127700.0
2009-05-26 12:30:00,16.85,16.88,16.84,16.87,142300.0,6.1598,6.1707,6.1561,6.1671,142300.0
2009-05-26 12:40:00,16.87,16.89,16.86,16.89,197500.0,6.1671,6.1744,6.1634,6.1744,197500.0
2009-05-26 12:50:00,16.89,16.92,16.88,16.9,303600.0,6.1744,6.1854,6.1707,6.178,303600.0
2009-05-26 13:00:00,16.91,16.91,16.9,16.91,93700.0,6.1817,6.1817,6.178,6.1817,93700.0
2009-05-26 13:10:00,16.91,16.91,16.89,16.9,137200.0,6.1817,6.1817,6.1744,6.178,137200.0
2009-05-26 13:20:00,16.9,16.91,16.89,16.9,95000.0,6.178,6.1817,6.1744,6.178,95000.0
2009-05-26 13:30:00,16.91,16.91,16.9,16.91,125700.0,6.1817,6.1817,6.178,6.1817,125700.0
2009-05-26 13:40:00,16.91,16.97,16.9,16.97,351700.0,6.1817,6.2036,6.178,6.2036,351700.0
2009-05-26 13:50:00,16.96,16.98,16.96,16.97,131500.0,6.2,6.2073,6.2,6.2036,131500.0
2009-05-26 14:00:00,16.98,16.99,16.95,16.96,329700.0,6.2073,6.2109,6.1963,6.2,329700.0
2009-05-26 14:10:00,16.96,16.98,16.95,16.96,153000.0,6.2,6.2073,6.1963,6.2,153000.0
2009-05-26 14:20:00,16.96,16.96,16.93,16.94,183500.0,6.2,6.2,6.189,6.1927,183500.0
2009-05-26 14:30:00,16.94,16.96,16.93,16.95,168900.0,6.1927,6.2,6.189,6.1963,168900.0
2009-05-26 14:40:00,16.95,16.97,16.93,16.94,302600.0,6.1963,6.2036,6.189,6.1927,302600.0
2009-05-26 14:50:00,16.94,16.94,16.9,16.9,277200.0,6.1927,6.1927,6.178,6.178,277200.0
2009-05-26 15:00:00,16.9,16.9,16.86,16.87,304900.0,6.178,6.178,6.1634,6.1671,304900.0
2009-05-26 15:10:00,16.88,16.9,16.85,16.88,325600.0,6.1707,6.178,6.1598,6.1707,325600.0
2009-05-26 15:20:00,16.87,16.89,16.87,16.89,153600.0,6.1671,6.1744,6.1671,6.1744,153600.0
2009-05-26 15:30:00,16.88,16.9,16.86,16.88,604800.0,6.1707,6.178,6.1634,6.1707,604800.0
2009-05-26 15:40:00,16.88,16.89,16.83,16.87,367100.0,6.1707,6.1744,6.1525,6.1671,367100.0
2009-05-26 15:50:00,16.87,16.92,16.84,16.91,872800.0,6.1671,6.1854,6.1561,6.1817,872800.0
2009-05-27 09:30:00,16.94,16.96,16.81,16.82,381600.0,6.1927,6.2,6.1451,6.1488,381600.0
2009-05-27 09:40:00,16.83,16.84,16.74,16.77,628200.0,6.1525,6.1561,6.1196,6.1305,628200.0
2009-05-27 09:50:00,16.77,16.8,16.73,16.79,269800.0,6.1305,6.1415,6.1159,6.1378,269800.0
2009-05-27 10:00:00,16.8,16.84,16.75,16.76,382000.0,6.1415,6.1561,6.1232,6.1269,382000.0
2009-05-27 10:10:00,16.75,16.78,16.75,16.77,421500.0,6.1232,6.1342,6.1232,6.1305,421500.0
2009-05-27 10:20:00,16.77,16.8,16.75,16.78,332500.0,6.1305,6.1415,6.1232,6.1342,332500.0
2009-05-27 10:30:00,16.77,16.78,16.76,16.76,284700.0,6.1305,6.1342,6.1269,6.1269,284700.0
2009-05-27 10:40:00,16.76,16.77,16.75,16.75,158200.0,6.1269,6.1305,6.1232,6.1232,158200.0
2009-05-27 10:50:00,16.75,16.76,16.72,16.74,439800.0,6.1232,6.1269,6.1122,6.1196,439800.0
2009-05-27 11:00:00,16.74,16.75,16.71,16.72,200600.0,6.1196,6.1232,6.1086,6.1122,200600.0
2009-05-27 11:10:00,16.71,16.74,16.69,16.74,299700.0,6.1086,6.1196,6.1013,6.1196,299700.0
2009-05-27 11:20:00,16.73,16.77,16.73,16.76,186600.0,6.1159,6.1305,6.1159,6.1269,186600.0
2009-05-27 11:30:00,16.76,16.83,16.75,16.83,165800.0,6.1269,6.1525,6.1232,6.1525,165800.0
2009-05-27 11:40:00,16.82,16.83,16.77,16.78,265100.0,6.1488,6.1525,6.1305,6.1342,265100.0
2009-05-27 11:50:00,16.77,16.8,16.76,16.78,124900.0,6.1305,6.1415,6.1269,6.1342,124900.0
2009-05-27 12:00:00,16.78,16.79,16.76,16.76,343600.0,6.1342,6.1378,6.1269,6.1269,343600.0
2009-05-27 12:10:00,16.76,16.78,16.75,16.75,103900.0,6.1269,6.1342,6.1232,6.1232,103900.0
2009-05-27 12:20:00,16.75,16.76,16.72,16.73,205600.0,6.1232,6.1269,6.1122,6.1159,205600.0
2009-05-27 12:30:00,16.72,16.73,16.7,16.72,274700.0,6.1122,6.1159,6.1049,6.1122,274700.0
2009-05-27 12:40:00,16.71,16.75,16.71,16.75,157700.0,6.1086,6.1232,6.1086,6.1232,157700.0
2009-05-27 12:50:00,16.75,16.76,16.72,16.75,251100.0,6.1232,6.1269,6.1122,6.1232,251100.0
2009-05-27 13:00:00,16.75,16.75,16.73,16.74,81800.0,6.1232,6.1232,6.1159,6.1196,81800.0
2009-05-27 13:10:00,16.74,16.74,16.72,16.74,131100.0,6.1196,6.1196,6.1122,6.1196,131100.0
2009-05-27 13:20:00,16.74,16.75,16.72,16.72,164400.0,6.1196,6.1232,6.1122,6.1122,164400.0
2009-05-27 13:30:00,16.72,16.73,16.71,16.72,237300.0,6.1122,6.1159,6.1086,6.1122,237300.0
2009-05-27 13:40:00,16.73,16.73,16.7,16.71,173100.0,6.1159,6.1159,6.1049,6.1086,173100.0
2009-05-27 13:50:00,16.7,16.71,16.69,16.7,302000.0,6.1049,6.1086,6.1013,6.1049,302000.0
2009-05-27 14:00:00,16.69,16.7,16.69,16.7,153700.0,6.1013,6.1049,6.1013,6.1049,153700.0
2009-05-27 14:10:00,16.69,16.71,16.69,16.71,250400.0,6.1013,6.1086,6.1013,6.1086,250400.0
2009-05-27 14:20:00,16.7,16.73,16.69,16.73,279800.0,6.1049,6.1159,6.1013,6.1159,279800.0
2009-05-27 14:30:00,16.72,16.73,16.71,16.72,212900.0,6.1122,6.1159,6.1086,6.1122,212900.0
2009-05-27 14:40:00,16.72,16.73,16.71,16.72,142800.0,6.1122,6.1159,6.1086,6.1122,142800.0
2009-05-27 14:50:00,16.71,16.72,16.7,16.7,228500.0,6.1086,6.1122,6.1049,6.1049,228500.0
2009-05-27 15:00:00,16.7,16.72,16.69,16.72,171500.0,6.1049,6.1122,6.1013,6.1122,171500.0
2009-05-27 15:10:00,16.71,16.73,16.71,16.71,131700.0,6.1086,6.1159,6.1086,6.1086,131700.0
2009-05-27 15:20:00,16.71,16.72,16.66,16.67,429300.0,6.1086,6.1122,6.0903,6.094,429300.0
2009-05-27 15:30:00,16.67,16.67,16.65,16.66,344100.0,6.094,6.094,6.0866,6.0903,344100.0
2009-05-27 15:40:00,16.65,16.68,16.64,16.67,572400.0,6.0866,6.0976,6.083,6.094,572400.0
2009-05-27 15:50:00,16.68,16.68,16.65,16.66,1013400.0,6.0976,6.0976,6.0866,6.0903,1013400.0
2009-05-28 09:30:00,16.66,16.85,16.66,16.82,376600.0,6.0903,6.1598,6.0903,6.1488,376600.0
2009-05-28 09:40:00,16.82,16.83,16.72,16.82,285600.0,6.1488,6.1525,6.1122,6.1488,285600.0
2009-05-28 09:50:00,16.82,16.83,16.7,16.71,424900.0,6.1488,6.1525,6.1049,6.1086,424900.0
2009-05-28 10:00:00,16.71,16.72,16.66,16.67,363900.0,6.1086,6.1122,6.0903,6.094,363900.0
2009-05-28 10:10:00,16.68,16.74,16.66,16.74,365300.0,6.0976,6.1196,6.0903,6.1196,365300.0
2009-05-28 10:20:00,16.74,16.75,16.7,16.7,254900.0,6.1196,6.1232,6.1049,6.1049,254900.0
2009-05-28 10:30:00,16.7,16.75,16.7,16.75,312900.0,6.1049,6.1232,6.1049,6.1232,312900.0
2009-05-28 10:40:00,16.75,16.78,16.74,16.77,295800.0,6.1232,6.1342,6.1196,6.1305,295800.0
2009-05-28 10:50:00,16.77,16.77,16.71,16.75,218200.0,6.1305,6.1305,6.1086,6.1232,218200.0
2009-05-28 11:00:00,16.76,16.8,16.75,16.79,118900.0,6.1269,6.1415,6.1232,6.1378,118900.0
2009-05-28 11:10:00,16.8,16.8,16.78,16.78,147900.0,6.1415,6.1415,6.1342,6.1342,147900.0
2009-05-28 11:20:00,16.78,16.79,16.76,16.76,142100.0,6.1342,6.1378,6.1269,6.1269,142100.0
2009-05-28 11:30:00,16.77,16.78,16.75,16.76,227700.0,6.1305,6.1342,6.1232,6.1269,227700.0
2009-05-28 11:40:00,16.76,16.81,16.75,16.81,380300.0,6.1269,6.1451,6.1232,6.1451,380300.0
2009-05-28 11:50:00,16.81,16.83,16.75,16.82,303700.0,6.1451,6.1525,6.1232,6.1488,303700.0
2009-05-28 12:00:00,16.82,16.82,16.78,16.78,280800.0,6.1488,6.1488,6.1342,6.1342,280800.0
2009-05-28 12:10:00,16.78,16.8,16.77,16.77,246000.0,6.1342,6.1415,6.1305,6.1305,246000.0
2009-05-28 12:20:00,16.78,16.78,16.75,16.75,96100.0,6.1342,6.1342,6.1232,6.1232,96100.0
2009-05-28 12:30:00,16.75,16.77,16.75,16.76,396500.0,6.1232,6.1305,6.1232,6.1269,396500.0
2009-05-28 12:40:00,16.76,16.77,16.75,16.75,158400.0,6.1269,6.1305,6.1232,6.1232,158400.0
2009-05-28 12:50:00,16.76,16.77,16.75,16.76,124300.0,6.1269,6.1305,6.1232,6.1269,124300.0
2009-05-28 13:00:00,16.76,16.85,16.75,16.84,494000.0,6.1269,6.1598,6.1232,6.1561,494000.0
2009-05-28 13:10:00,16.84,16.96,16.83,16.95,412100.0,6.1561,6.2,6.1525,6.1963,412100.0
2009-05-28 13:20:00,16.95,16.96,16.92,16.94,389500.0,6.1963,6.2,6.1854,6.1927,389500.0
2009-05-28 13:30:00,16.94,16.96,16.93,16.95,331800.0,6.1927,6.2,6.189,6.1963,331800.0
2009-05-28 13:40:00,16.96,16.96,16.94,16.94,231900.0,6.2,6.2,6.1927,6.1927,231900.0
2009-05-28 13:50:00,16.94,16.97,16.91,16.94,285500.0,6.1927,6.2036,6.1817,6.1927,285500.0
2009-05-28 14:00:00,16.94,16.98,16.93,16.98,216900.0,6.1927,6.2073,6.189,6.2073,216900.0
2009-05-28 14:10:00,16.98,16.99,16.96,16.98,319200.0,6.2073,6.2109,6.2,6.2073,319200.0
2009-05-28 14:20:00,16.98,17.02,16.98,17.01,403900.0,6.2073,6.2219,6.2073,6.2183,403900.0
2009-05-28 14:30:00,17.01,17.05,17.0,17.02,484500.0,6.2183,6.2329,6.2146,6.2219,484500.0
2009-05-28 14:40:00,17.03,17.03,16.99,17.01,314600.0,6.2256,6.2256,6.2109,6.2183,314600.0
2009-05-28 14:50:00,17.01,17.05,17.0,17.04,397100.0,6.2183,6.2329,6.2146,6.2292,397100.0
2009-05-28 15:00:00,17.04,17.05,17.03,17.04,270300.0,6.2292,6.2329,6.2256,6.2292,270300.0
2009-05-28 15:10:00,17.04,17.04,17.0,17.01,348300.0,6.2292,6.2292,6.2146,6.2183,348300.0
2009-05-28 15:20:00,17.01,17.02,16.95,16.99,577600.0,6.2183,6.2219,6.1963,6.2109,577600.0
2009-05-28 15:30:00,16.99,17.04,16.96,17.03,540800.0,6.2109,6.2292,6.2,6.2256,540800.0
2009-05-28 15:40:00,17.04,17.05,17.02,17.03,442800.0,6.2292,6.2329,6.2219,6.2256,442800.0
2009-05-28 15:50:00,17.03,17.06,16.96,17.02,1223900.0,6.2256,6.2365,6.2,6.2219,1223900.0
2009-05-29 09:30:00,17.08,17.09,16.93,17.05,408700.0,6.2438,6.2475,6.189,6.2329,408700.0
2009-05-29 09:40:00,17.04,17.08,16.88,16.9,407400.0,6.2292,6.2438,6.1707,6.178,407400.0
2009-05-29 09:50:00,16.89,16.96,16.88,16.95,231300.0,6.1744,6.2,6.1707,6.1963,231300.0
2009-05-29 10:00:00,16.94,16.94,16.86,16.87,309400.0,6.1927,6.1927,6.1634,6.1671,309400.0
2009-05-29 10:10:00,16.87,16.88,16.82,16.86,377800.0,6.1671,6.1707,6.1488,6.1634,377800.0
2009-05-29 10:20:00,16.86,16.95,16.85,16.89,366000.0,6.1634,6.1963,6.1598,6.1744,366000.0
2009-05-29 10:30:00,16.89,16.9,16.84,16.89,473200.0,6.1744,6.178,6.1561,6.1744,473200.0
2009-05-29 10:40:00,16.89,16.91,16.85,16.85,231700.0,6.1744,6.1817,6.1598,6.1598,231700.0
2009-05-29 10:50:00,16.85,16.95,16.84,16.92,208400.0,6.1598,6.1963,6.1561,6.1854,208400.0
2009-05-29 11:00:00,16.92,16.95,16.88,16.94,289600.0,6.1854,6.1963,6.1707,6.1927,289600.0
2009-05-29 11:10:00,16.95,16.95,16.9,16.91,99500.0,6.1963,6.1963,6.178,6.1817,99500.0
2009-05-29 11:20:00,16.9,17.0,16.9,16.94,322900.0,6.178,6.2146,6.178,6.1927,322900.0
2009-05-29 11:30:00,16.95,16.96,16.9,16.91,368400.0,6.1963,6.2,6.178,6.1817,368400.0
2009-05-29 11:40:00,16.91,16.95,16.9,16.94,175100.0,6.1817,6.1963,6.178,6.1927,175100.0
2009-05-29 11:50:00,16.95,16.97,16.91,16.92,148100.0,6.1963,6.2036,6.1817,6.1854,148100.0
2009-05-29 12:00:00,16.92,16.97,16.91,16.97,100000.0,6.1854,6.2036,6.1817,6.2036,100000.0
2009-05-29 12:10:00,16.96,17.0,16.96,17.0,72000.0,6.2,6.2146,6.2,6.2146,72000.0
2009-05-29 12:20:00,16.99,17.0,16.99,17.0,79100.0,6.2109,6.2146,6.2109,6.2146,79100.0
2009-05-29 12:30:00,17.0,17.0,16.96,16.96,200500.0,6.2146,6.2146,6.2,6.2,200500.0
2009-05-29 12:40:00,16.97,16.97,16.94,16.96,126400.0,6.2036,6.2036,6.1927,6.2,126400.0
2009-05-29 12:50:00,16.95,16.96,16.94,16.95,48700.0,6.1963,6.2,6.1927,6.1963,48700.0
2009-05-29 13:00:00,16.94,16.98,16.94,16.97,96900.0,6.1927,6.2073,6.1927,6.2036,96900.0
2009-05-29 13:10:00,16.98,16.99,16.97,16.98,74800.0,6.2073,6.2109,6.2036,6.2073,74800.0
2009-05-29 13:20:00,16.98,16.99,16.97,16.98,71400.0,6.2073,6.2109,6.2036,6.2073,71400.0
2009-05-29 13:30:00,16.98,17.03,16.98,17.03,240300.0,6.2073,6.2256,6.2073,6.2256,240300.0
2009-05-29 13:40:00,17.03,17.05,17.02,17.04,107100.0,6.2256,6.2329,6.2219,6.2292,107100.0
2009-05-29 13:50:00,17.04,17.05,17.01,17.04,372500.0,6.2292,6.2329,6.2183,6.2292,372500.0
2009-05-29 14:00:00,17.04,17.04,17.03,17.03,49500.0,6.2292,6.2292,6.2256,6.2256,49500.0
2009-05-29 14:10:00,17.04,17.04,17.03,17.03,84800.0,6.2292,6.2292,6.2256,6.2256,84800.0
2009-05-29 14:20:00,17.03,17.04,17.01,17.02,144100.0,6.2256,6.2292,6.2183,6.2219,144100.0
2009-05-29 14:30:00,17.02,17.02,17.0,17.0,110200.0,6.2219,6.2219,6.2146,6.2146,110200.0
2009-05-29 14:40:00,17.0,17.0,16.95,16.95,369200.0,6.2146,6.2146,6.1963,6.1963,369200.0
2009-05-29 14:50:00,16.96,16.96,16.93,16.95,186400.0,6.2,6.2,6.189,6.1963,186400.0
2009-05-29 15:00:00,16.95,16.96,16.91,16.92,298100.0,6.1963,6.2,6.1817,6.1854,298100.0
2009-05-29 15:10:00,16.91,16.94,16.9,16.91,365300.0,6.1817,6.1927,6.178,6.1817,365300.0
2009-05-29 15:20:00,16.91,16.91,16.89,16.91,277700.0,6.1817,6.1817,6.1744,6.1817,277700.0
2009-05-29 15:30:00,16.9,16.95,16.89,16.95,424300.0,6.178,6.1963,6.1744,6.1963,424300.0
2009-05-29 15:40:00,16.94,16.97,16.94,16.97,285800.0,6.1927,6.2036,6.1927,6.2036,285800.0
2009-05-29 15:50:00,16.97,17.1,16.96,17.09,1499000.0,6.2036,6.2512,6.2,6.2475,1499000.0
2009-06-01 09:30:00,17.19,17.25,17.12,17.13,565100.0,6.2841,6.306,6.2585,6.2621,565100.0
2009-06-01 09:40:00,17.13,17.18,17.1,17.16,309700.0,6.2621,6.2804,6.2512,6.2731,309700.0
2009-06-01 09:50:00,17.16,17.25,17.11,17.18,474600.0,6.2731,6.306,6.2548,6.2804,474600.0
2009-06-01 10:00:00,17.17,17.23,17.17,17.17,779300.0,6.2767,6.2987,6.2767,6.2767,779300.0
2009-06-01 10:10:00,17.17,17.23,17.17,17.21,387600.0,6.2767,6.2987,6.2767,6.2914,387600.0
2009-06-01 10:20:00,17.22,17.25,17.21,17.22,351900.0,6.295,6.306,6.2914,6.295,351900.0
2009-06-01 10:30:00,17.22,17.24,17.18,17.22,346400.0,6.295,6.3023,6.2804,6.295,346400.0
2009-06-01 10:40:00,17.21,17.22,17.13,17.15,511600.0,6.2914,6.295,6.2621,6.2694,511600.0
2009-06-01 10:50:00,17.15,17.19,17.14,17.19,173700.0,6.2694,6.2841,6.2658,6.2841,173700.0
2009-06-01 11:00:00,17.18,17.19,17.14,17.14,234900.0,6.2804,6.2841,6.2658,6.2658,234900.0
2009-06-01 11:10:00,17.14,17.15,17.11,17.11,191300.0,6.2658,6.2694,6.2548,6.2548,191300.0
2009-06-01 11:20:00,17.11,17.15,17.11,17.13,249200.0,6.2548,6.2694,6.2548,6.2621,249200.0
2009-06-01 11:30:00,17.13,17.14,17.1,17.11,324800.0,6.2621,6.2658,6.2512,6.2548,324800.0
2009-06-01 11:40:00,17.11,17.12,17.1,17.12,93400.0,6.2548,6.2585,6.2512,6.2585,93400.0
2009-06-01 11:50:00,17.11,17.13,17.11,17.12,185000.0,6.2548,6.2621,6.2548,6.2585,185000.0
2009-06-01 12:00:00,17.13,17.14,17.12,17.13,185300.0,6.2621,6.2658,6.2585,6.2621,185300.0
2009-06-01 12:10:00,17.13,17.14,17.13,17.13,79200.0,6.2621,6.2658,6.2621,6.2621,79200.0
2009-06-01 12:20:00,17.13,17.14,17.12,17.13,141200.0,6.2621,6.2658,6.2585,6.2621,141200.0
2009-06-01 12:30:00,17.14,17.14,17.13,17.13,179500.0,6.2658,6.2658,6.2621,6.2621,179500.0
2009-06-01 12:40:00,17.13,17.16,17.12,17.15,183100.0,6.2621,6.2731,6.2585,6.2694,183100.0
2009-06-01 12:50:00,17.14,17.15,17.13,17.14,146200.0,6.2658,6.2694,6.2621,6.2658,146200.0
2009-06-01 13:00:00,17.15,17.15,17.14,17.14,71500.0,6.2694,6.2694,6.2658,6.2658,71500.0
2009-06-01 13:10:00,17.14,17.17,17.14,17.15,198600.0,6.2658,6.2767,6.2658,6.2694,198600.0
2009-06-01 13:20:00,17.15,17.15,17.14,17.15,52900.0,6.2694,6.2694,6.2658,6.2694,52900.0
2009-06-01 13:30:00,17.15,17.17,17.14,17.16,242000.0,6.2694,6.2767,6.2658,6.2731,242000.0
2009-06-01 13:40:00,17.17,17.18,17.15,17.17,135500.0,6.2767,6.2804,6.2694,6.2767,135500.0
2009-06-01 13:50:00,17.17,17.18,17.17,17.17,84100.0,6.2767,6.2804,6.2767,6.2767,84100.0
2009-06-01 14:00:00,17.17,17.2,17.17,17.19,173600.0,6.2767,6.2877,6.2767,6.2841,173600.0
2009-06-01 14:10:00,17.19,17.21,17.19,17.2,122800.0,6.2841,6.2914,6.2841,6.2877,122800.0
2009-06-01 14:20:00,17.2,17.22,17.19,17.19,253900.0,6.2877,6.295,6.2841,6.2841,253900.0
2009-06-01 14:30:00,17.2,17.22,17.19,17.22,260700.0,6.2877,6.295,6.2841,6.295,260700.0
2009-06-01 14:40:00,17.22,17.25,17.21,17.23,222000.0,6.295,6.306,6.2914,6.2987,222000.0
2009-06-01 14:50:00,17.23,17.25,17.21,17.23,208100.0,6.2987,6.306,6.2914,6.2987,208100.0
2009-06-01 15:00:00,17.24,17.24,17.21,17.22,203300.0,6.3023,6.3023,6.2914,6.295,203300.0
2009-06-01 15:10:00,17.21,17.22,17.18,17.19,458700.0,6.2914,6.295,6.2804,6.2841,458700.0
2009-06-01 15:20:00,17.19,17.22,17.18,17.22,386700.0,6.2841,6.295,6.2804,6.295,386700.0
2009-06-01 15:30:00,17.21,17.23,17.18,17.21,394800.0,6.2914,6.2987,6.2804,6.2914,394800.0
2009-06-01 15:40:00,17.21,17.22,17.14,17.15,568700.0,6.2914,6.295,6.2658,6.2694,568700.0
2009-06-01 15:50:00,17.15,17.19,17.12,17.19,1145700.0,6.2694,6.2841,6.2585,6.2841,1145700.0
2009-06-02 09:30:00,17.22,17.24,17.15,17.23,613900.0,6.295,6.3023,6.2694,6.2987,613900.0
2009-06-02 09:40:00,17.24,17.24,17.15,17.22,228500.0,6.3023,6.3023,6.2694,6.295,228500.0
2009-06-02 09:50:00,17.22,17.25,17.22,17.24,184400.0,6.295,6.306,6.295,6.3023,184400.0
2009-06-02 10:00:00,17.24,17.29,17.18,17.21,803300.0,6.3023,6.3206,6.2804,6.2914,803300.0
2009-06-02 10:10:00,17.21,17.22,17.16,17.16,159400.0,6.2914,6.295,6.2731,6.2731,159400.0
2009-06-02 10:20:00,17.17,17.18,17.16,17.17,176800.0,6.2767,6.2804,6.2731,6.2767,176800.0
2009-06-02 10:30:00,17.17,17.18,17.15,17.15,156600.0,6.2767,6.2804,6.2694,6.2694,156600.0
2009-06-02 10:40:00,17.16,17.18,17.15,17.15,263200.0,6.2731,6.2804,6.2694,6.2694,263200.0
2009-06-02 10:50:00,17.16,17.17,17.13,17.16,266500.0,6.2731,6.2767,6.2621,6.2731,266500.0
2009-06-02 11:00:00,17.15,17.19,17.15,17.19,137800.0,6.2694,6.2841,6.2694,6.2841,137800.0
2009-06-02 11:10:00,17.19,17.2,17.17,17.2,158500.0,6.2841,6.2877,6.2767,6.2877,158500.0
2009-06-02 11:20:00,17.19,17.24,17.19,17.22,220500.0,6.2841,6.3023,6.2841,6.295,220500.0
2009-06-02 11:30:00,17.22,17.23,17.17,17.17,281000.0,6.295,6.2987,6.2767,6.2767,281000.0
2009-06-02 11:40:00,17.17,17.19,17.16,17.16,114000.0,6.2767,6.2841,6.2731,6.2731,114000.0
2009-06-02 11:50:00,17.17,17.2,17.16,17.2,220400.0,6.2767,6.2877,6.2731,6.2877,220400.0
2009-06-02 12:00:00,17.2,17.2,17.18,17.19,238900.0,6.2877,6.2877,6.2804,6.2841,238900.0
2009-06-02 12:10:00,17.2,17.21,17.19,17.2,102100.0,6.2877,6.2914,6.2841,6.2877,102100.0
2009-06-02 12:20:00,17.19,17.2,17.14,17.15,122000.0,6.2841,6.2877,6.2658,6.2694,122000.0
2009-06-02 12:30:00,17.14,17.18,17.14,17.17,108500.0,6.2658,6.2804,6.2658,6.2767,108500.0
2009-06-02 12:40:00,17.18,17.19,17.17,17.18,50200.0,6.2804,6.2841,6.2767,6.2804,50200.0
2009-06-02 12:50:00,17.19,17.2,17.18,17.19,94600.0,6.2841,6.2877,6.2804,6.2841,94600.0
2009-06-02 13:00:00,17.19,17.2,17.19,17.19,113400.0,6.2841,6.2877,6.2841,6.2841,113400.0
2009-06-02 13:10:00,17.2,17.2,17.19,17.19,68200.0,6.2877,6.2877,6.2841,6.2841,68200.0
2009-06-02 13:20:00,17.19,17.2,17.19,17.2,83300.0,6.2841,6.2877,6.2841,6.2877,83300.0
2009-06-02 13:30:00,17.19,17.2,17.16,17.16,164800.0,6.2841,6.2877,6.2731,6.2731,164800.0
2009-06-02 13:40:00,17.17,17.17,17.16,17.16,131000.0,6.2767,6.2767,6.2731,6.2731,131000.0
2009-06-02 13:50:00,17.16,17.19,17.15,17.18,196700.0,6.2731,6.2841,6.2694,6.2804,196700.0
2009-06-02 14:00:00,17.19,17.19,17.17,17.18,157500.0,6.2841,6.2841,6.2767,6.2804,157500.0
2009-06-02 14:10:00,17.19,17.21,17.17,17.17,314700.0,6.2841,6.2914,6.2767,6.2767,314700.0
2009-06-02 14:20:00,17.17,17.2,17.17,17.2,162000.0,6.2767,6.2877,6.2767,6.2877,162000.0
2009-06-02 14:30:00,17.19,17.2,17.19,17.19,72000.0,6.2841,6.2877,6.2841,6.2841,72000.0
2009-06-02 14:40:00,17.19,17.21,17.19,17.2,310300.0,6.2841,6.2914,6.2841,6.2877,310300.0
2009-06-02 14:50:00,17.2,17.22,17.18,17.19,114900.0,6.2877,6.295,6.2804,6.2841,114900.0
2009-06-02 15:00:00,17.18,17.21,17.18,17.2,234600.0,6.2804,6.2914,6.2804,6.2877,234600.0
2009-06-02 15:10:00,17.19,17.21,17.18,17.18,237200.0,6.2841,6.2914,6.2804,6.2804,237200.0
2009-06-02 15:20:00,17.18,17.2,17.17,17.17,195800.0,6.2804,6.2877,6.2767,6.2767,195800.0
2009-06-02 15:30:00,17.18,17.18,17.13,17.16,647200.0,6.2804,6.2804,6.2621,6.2731,647200.0
2009-06-02 15:40:00,17.15,17.18,17.15,17.17,572500.0,6.2694,6.2804,6.2694,6.2767,572500.0
2009-06-02 15:50:00,17.17,17.17,17.12,17.12,1162100.0,6.2767,6.2767,6.2585,6.2585,1162100.0
2009-06-03 09:30:00,17.06,17.12,17.04,17.08,404000.0,6.2365,6.2585,6.2292,6.2438,404000.0
2009-06-03 09:40:00,17.08,17.08,17.01,17.05,292600.0,6.2438,6.2438,6.2183,6.2329,292600.0
2009-06-03 09:50:00,17.05,17.06,17.0,17.0,582100.0,6.2329,6.2365,6.2146,6.2146,582100.0
2009-06-03 10:00:00,17.0,17.02,16.95,17.0,578600.0,6.2146,6.2219,6.1963,6.2146,578600.0
2009-06-03 10:10:00,16.99,17.02,16.97,16.99,314700.0,6.2109,6.2219,6.2036,6.2109,314700.0
2009-06-03 10:20:00,16.99,17.0,16.95,16.96,412900.0,6.2109,6.2146,6.1963,6.2,412900.0
2009-06-03 10:30:00,16.96,17.0,16.95,16.99,270400.0,6.2,6.2146,6.1963,6.2109,270400.0
2009-06-03 10:40:00,17.0,17.02,16.96,17.0,497700.0,6.2146,6.2219,6.2,6.2146,497700.0
2009-06-03 10:50:00,16.99,17.0,16.99,16.99,99500.0,6.2109,6.2146,6.2109,6.2109,99500.0
2009-06-03 11:00:00,16.99,17.0,16.96,16.98,343700.0,6.2109,6.2146,6.2,6.2073,343700.0
2009-06-03 11:10:00,16.99,16.99,16.96,16.97,358000.0,6.2109,6.2109,6.2,6.2036,358000.0
2009-06-03 11:20:00,16.97,17.01,16.96,17.0,454500.0,6.2036,6.2183,6.2,6.2146,454500.0
2009-06-03 11:30:00,17.0,17.06,16.98,17.05,544200.0,6.2146,6.2365,6.2073,6.2329,544200.0
2009-06-03 11:40:00,17.05,17.08,17.0,17.07,351600.0,6.2329,6.2438,6.2146,6.2402,351600.0
2009-06-03 11:50:00,17.07,17.08,17.01,17.04,190800.0,6.2402,6.2438,6.2183,6.2292,190800.0
2009-06-03 12:00:00,17.04,17.07,17.03,17.07,157900.0,6.2292,6.2402,6.2256,6.2402,157900.0
2009-06-03 12:10:00,17.07,17.09,17.07,17.08,136500.0,6.2402,6.2475,6.2402,6.2438,136500.0
2009-06-03 12:20:00,17.08,17.08,17.02,17.07,329600.0,6.2438,6.2438,6.2219,6.2402,329600.0
2009-06-03 12:30:00,17.06,17.08,17.03,17.08,230300.0,6.2365,6.2438,6.2256,6.2438,230300.0
2009-06-03 12:40:00,17.07,17.09,17.07,17.08,110600.0,6.2402,6.2475,6.2402,6.2438,110600.0
2009-06-03 12:50:00,17.08,17.08,17.04,17.04,169100.0,6.2438,6.2438,6.2292,6.2292,169100.0
2009-06-03 13:00:00,17.04,17.06,17.03,17.05,248200.0,6.2292,6.2365,6.2256,6.2329,248200.0
2009-06-03 13:10:00,17.05,17.06,17.03,17.03,175100.0,6.2329,6.2365,6.2256,6.2256,175100.0
2009-06-03 13:20:00,17.04,17.06,17.02,17.05,451700.0,6.2292,6.2365,6.2219,6.2329,451700.0
2009-06-03 13:30:00,17.05,17.06,17.04,17.05,97500.0,6.2329,6.2365,6.2292,6.2329,97500.0
2009-06-03 13:40:00,17.05,17.06,17.03,17.03,143900.0,6.2329,6.2365,6.2256,6.2256,143900.0
2009-06-03 13:50:00,17.03,17.08,17.03,17.07,405500.0,6.2256,6.2438,6.2256,6.2402,405500.0
2009-06-03 14:00:00,17.06,17.08,17.04,17.06,425700.0,6.2365,6.2438,6.2292,6.2365,425700.0
2009-06-03 14:10:00,17.05,17.07,17.03,17.07,313100.0,6.2329,6.2402,6.2256,6.2402,313100.0
2009-06-03 14:20:00,17.07,17.1,17.04,17.06,612100.0,6.2402,6.2512,6.2292,6.2365,612100.0
2009-06-03 14:30:00,17.05,17.06,17.03,17.04,200700.0,6.2329,6.2365,6.2256,6.2292,200700.0
2009-06-03 14:40:00,17.04,17.06,17.04,17.05,204000.0,6.2292,6.2365,6.2292,6.2329,204000.0
2009-06-03 14:50:00,17.06,17.08,17.05,17.05,276200.0,6.2365,6.2438,6.2329,6.2329,276200.0
2009-06-03 15:00:00,17.06,17.08,17.05,17.06,206300.0,6.2365,6.2438,6.2329,6.2365,206300.0
2009-06-03 15:10:00,17.07,17.07,17.04,17.05,466800.0,6.2402,6.2402,6.2292,6.2329,466800.0
2009-06-03 15:20:00,17.05,17.06,17.0,17.0,534000.0,6.2329,6.2365,6.2146,6.2146,534000.0
2009-06-03 15:30:00,17.0,17.01,16.98,17.0,723300.0,6.2146,6.2183,6.2073,6.2146,723300.0
2009-06-03 15:40:00,17.0,17.06,16.99,17.04,2562500.0,6.2146,6.2365,6.2109,6.2292,2562500.0
2009-06-03 15:50:00,17.04,17.05,16.95,17.02,4123500.0,6.2292,6.2329,6.1963,6.2219,4123500.0
2009-06-04 09:30:00,17.0,17.05,16.96,16.98,282500.0,6.2146,6.2329,6.2,6.2073,282500.0
2009-06-04 09:40:00,16.97,17.03,16.95,17.0,342900.0,6.2036,6.2256,6.1963,6.2146,342900.0
2009-06-04 09:50:00,17.0,17.01,16.97,16.98,343300.0,6.2146,6.2183,6.2036,6.2073,343300.0
2009-06-04 10:00:00,16.98,16.98,16.95,16.97,356400.0,6.2073,6.2073,6.1963,6.2036,356400.0
2009-06-04 10:10:00,16.97,16.97,16.95,16.95,215100.0,6.2036,6.2036,6.1963,6.1963,215100.0
2009-06-04 10:20:00,16.95,17.03,16.95,17.02,471900.0,6.1963,6.2256,6.1963,6.2219,471900.0
2009-06-04 10:30:00,17.02,17.05,17.01,17.05,128400.0,6.2219,6.2329,6.2183,6.2329,128400.0
2009-06-04 10:40:00,17.05,17.12,17.01,17.1,572000.0,6.2329,6.2585,6.2183,6.2512,572000.0
2009-06-04 10:50:00,17.1,17.12,17.08,17.1,201000.0,6.2512,6.2585,6.2438,6.2512,201000.0
2009-06-04 11:00:00,17.11,17.12,17.05,17.05,208800.0,6.2548,6.2585,6.2329,6.2329,208800.0
2009-06-04 11:10:00,17.05,17.06,17.01,17.02,288800.0,6.2329,6.2365,6.2183,6.2219,288800.0
2009-06-04 11:20:00,17.02,17.03,16.96,16.99,364600.0,6.2219,6.2256,6.2,6.2109,364600.0
2009-06-04 11:30:00,16.99,16.99,16.97,16.97,106100.0,6.2109,6.2109,6.2036,6.2036,106100.0
2009-06-04 11:40:00,16.98,16.98,16.96,16.97,280500.0,6.2073,6.2073,6.2,6.2036,280500.0
2009-06-04 11:50:00,16.96,16.97,16.95,16.95,192900.0,6.2,6.2036,6.1963,6.1963,192900.0
2009-06-04 12:00:00,16.95,16.98,16.95,16.98,260400.0,6.1963,6.2073,6.1963,6.2073,260400.0
2009-06-04 12:10:00,16.98,16.98,16.97,16.98,167700.0,6.2073,6.2073,6.2036,6.2073,167700.0
2009-06-04 12:20:00,16.98,17.0,16.98,17.0,107300.0,6.2073,6.2146,6.2073,6.2146,107300.0
2009-06-04 12:30:00,17.0,17.0,16.98,16.98,167400.0,6.2146,6.2146,6.2073,6.2073,167400.0
2009-06-04 12:40:00,16.98,17.0,16.98,17.0,181300.0,6.2073,6.2146,6.2073,6.2146,181300.0
2009-06-04 12:50:00,17.0,17.0,16.98,16.99,166400.0,6.2146,6.2146,6.2073,6.2109,166400.0
2009-06-04 13:00:00,16.98,16.99,16.98,16.98,117500.0,6.2073,6.2109,6.2073,6.2073,117500.0
2009-06-04 13:10:00,16.99,16.99,16.96,16.97,391600.0,6.2109,6.2109,6.2,6.2036,391600.0
2009-06-04 13:20:00,16.97,16.97,16.96,16.97,241200.0,6.2036,6.2036,6.2,6.2036,241200.0
2009-06-04 13:30:00,16.96,16.99,16.96,16.99,466100.0,6.2,6.2109,6.2,6.2109,466100.0
2009-06-04 13:40:00,16.99,17.0,16.95,16.97,723300.0,6.2109,6.2146,6.1963,6.2036,723300.0
2009-06-04 13:50:00,16.97,16.97,16.93,16.93,533900.0,6.2036,6.2036,6.189,6.189,533900.0
2009-06-04 14:00:00,16.93,16.95,16.91,16.94,568900.0,6.189,6.1963,6.1817,6.1927,568900.0
2009-06-04 14:10:00,16.93,16.94,16.92,16.94,223000.0,6.189,6.1927,6.1854,6.1927,223000.0
2009-06-04 14:20:00,16.94,16.98,16.93,16.98,305800.0,6.1927,6.2073,6.189,6.2073,305800.0
2009-06-04 14:30:00,16.98,17.0,16.97,17.0,334000.0,6.2073,6.2146,6.2036,6.2146,334000.0
2009-06-04 14:40:00,17.0,17.05,16.99,17.04,380800.0,6.2146,6.2329,6.2109,6.2292,380800.0
2009-06-04 14:50:00,17.04,17.05,17.02,17.02,392800.0,6.2292,6.2329,6.2219,6.2219,392800.0
2009-06-04 15:00:00,17.02,17.05,17.01,17.01,252600.0,6.2219,6.2329,6.2183,6.2183,252600.0
2009-06-04 15:10:00,17.01,17.02,17.0,17.02,221300.0,6.2183,6.2219,6.2146,6.2219,221300.0
2009-06-04 15:20:00,17.01,17.02,16.99,17.01,361100.0,6.2183,6.2219,6.2109,6.2183,361100.0
2009-06-04 15:30:00,17.02,17.02,17.0,17.0,285800.0,6.2219,6.2219,6.2146,6.2146,285800.0
2009-06-04 15:40:00,17.0,17.01,16.98,17.0,618900.0,6.2146,6.2183,6.2073,6.2146,618900.0
2009-06-04 15:50:00,17.0,17.02,16.97,16.97,1232300.0,6.2146,6.2219,6.2036,6.2036,1232300.0
2009-06-05 09:30:00,17.06,17.08,16.95,17.01,890200.0,6.2365,6.2438,6.1963,6.2183,890200.0
2009-06-05 09:40:00,17.01,17.1,17.0,17.04,829700.0,6.2183,6.2512,6.2146,6.2292,829700.0
2009-06-05 09:50:00,17.04,17.05,16.95,16.99,458800.0,6.2292,6.2329,6.1963,6.2109,458800.0
2009-06-05 10:00:00,16.99,17.03,16.95,16.96,580200.0,6.2109,6.2256,6.1963,6.2,580200.0
2009-06-05 10:10:00,16.95,16.98,16.94,16.96,293800.0,6.1963,6.2073,6.1927,6.2,293800.0
2009-06-05 10:20:00,16.98,16.99,16.95,16.95,313100.0,6.2073,6.2109,6.1963,6.1963,313100.0
2009-06-05 10:30:00,16.95,17.01,16.93,17.0,445100.0,6.1963,6.2183,6.189,6.2146,445100.0
2009-06-05 10:40:00,17.01,17.02,16.97,16.97,267300.0,6.2183,6.2219,6.2036,6.2036,267300.0
2009-06-05 10:50:00,16.97,17.01,16.97,17.01,250000.0,6.2036,6.2183,6.2036,6.2183,250000.0
2009-06-05 11:00:00,17.0,17.06,17.0,17.05,340400.0,6.2146,6.2365,6.2146,6.2329,340400.0
2009-06-05 11:10:00,17.05,17.06,17.02,17.03,212100.0,6.2329,6.2365,6.2219,6.2256,212100.0
2009-06-05 11:20:00,17.03,17.06,17.02,17.03,298700.0,6.2256,6.2365,6.2219,6.2256,298700.0
2009-06-05 11:30:00,17.03,17.04,17.0,17.03,309800.0,6.2256,6.2292,6.2146,6.2256,309800.0
2009-06-05 11:40:00,17.04,17.08,17.04,17.08,192400.0,6.2292,6.2438,6.2292,6.2438,192400.0
2009-06-05 11:50:00,17.08,17.09,17.05,17.06,307100.0,6.2438,6.2475,6.2329,6.2365,307100.0
2009-06-05 12:00:00,17.07,17.09,17.06,17.09,149900.0,6.2402,6.2475,6.2365,6.2475,149900.0
2009-06-05 12:10:00,17.08,17.1,17.06,17.08,200000.0,6.2438,6.2512,6.2365,6.2438,200000.0
2009-06-05 12:20:00,17.08,17.11,17.07,17.11,168500.0,6.2438,6.2548,6.2402,6.2548,168500.0
2009-06-05 12:30:00,17.1,17.12,17.1,17.12,124700.0,6.2512,6.2585,6.2512,6.2585,124700.0
2009-06-05 12:40:00,17.11,17.12,17.09,17.11,120700.0,6.2548,6.2585,6.2475,6.2548,120700.0
2009-06-05 12:50:00,17.12,17.15,17.08,17.09,588200.0,6.2585,6.2694,6.2438,6.2475,588200.0
2009-06-05 13:00:00,17.09,17.1,17.06,17.06,97300.0,6.2475,6.2512,6.2365,6.2365,97300.0
2009-06-05 13:10:00,17.06,17.07,17.01,17.02,205700.0,6.2365,6.2402,6.2183,6.2219,205700.0
2009-06-05 13:20:00,17.03,17.03,17.01,17.01,85600.0,6.2256,6.2256,6.2183,6.2183,85600.0
2009-06-05 13:30:00,17.02,17.02,17.01,17.02,82000.0,6.2219,6.2219,6.2183,6.2219,82000.0
2009-06-05 13:40:00,17.02,17.03,17.0,17.0,388800.0,6.2219,6.2256,6.2146,6.2146,388800.0
2009-06-05 13:50:00,17.01,17.03,17.0,17.0,242900.0,6.2183,6.2256,6.2146,6.2146,242900.0
2009-06-05 14:00:00,17.01,17.01,16.98,16.99,399400.0,6.2183,6.2183,6.2073,6.2109,399400.0
2009-06-05 14:10:00,16.98,17.0,16.96,16.99,363400.0,6.2073,6.2146,6.2,6.2109,363400.0
2009-06-05 14:20:00,16.98,16.99,16.98,16.98,109900.0,6.2073,6.2109,6.2073,6.2073,109900.0
2009-06-05 14:30:00,16.98,17.02,16.98,17.01,404300.0,6.2073,6.2219,6.2073,6.2183,404300.0
2009-06-05 14:40:00,17.01,17.02,17.0,17.0,188500.0,6.2183,6.2219,6.2146,6.2146,188500.0
2009-06-05 14:50:00,17.0,17.04,16.99,16.99,215700.0,6.2146,6.2292,6.2109,6.2109,215700.0
2009-06-05 15:00:00,16.99,17.02,16.98,17.0,352200.0,6.2109,6.2219,6.2073,6.2146,352200.0
2009-06-05 15:10:00,17.01,17.02,16.98,17.02,300600.0,6.2183,6.2219,6.2073,6.2219,300600.0
2009-06-05 15:20:00,17.01,17.03,17.0,17.0,252100.0,6.2183,6.2256,6.2146,6.2146,252100.0
2009-06-05 15:30:00,17.0,17.03,17.0,17.03,198900.0,6.2146,6.2256,6.2146,6.2256,198900.0
2009-06-05 15:40:00,17.02,17.05,17.01,17.01,489700.0,6.2219,6.2329,6.2183,6.2183,489700.0
2009-06-05 15:50:00,17.01,17.03,17.0,17.03,612300.0,6.2183,6.2256,6.2146,6.2256,612300.0
2009-06-08 09:30:00,17.0,17.07,16.91,16.92,966600.0,6.2146,6.2402,6.1817,6.1854,966600.0
2009-06-08 09:40:00,16.92,16.95,16.92,16.94,326400.0,6.1854,6.1963,6.1854,6.1927,326400.0
2009-06-08 09:50:00,16.95,17.0,16.94,16.95,315800.0,6.1963,6.2146,6.1927,6.1963,315800.0
2009-06-08 10:00:00,16.95,16.97,16.93,16.94,467200.0,6.1963,6.2036,6.189,6.1927,467200.0
2009-06-08 10:10:00,16.95,16.95,16.91,16.93,578200.0,6.1963,6.1963,6.1817,6.189,578200.0
2009-06-08 10:20:00,16.93,16.94,16.93,16.93,223400.0,6.189,6.1927,6.189,6.189,223400.0
2009-06-08 10:30:00,16.93,17.0,16.93,16.96,620300.0,6.189,6.2146,6.189,6.2,620300.0
2009-06-08 10:40:00,16.96,16.97,16.95,16.96,265000.0,6.2,6.2036,6.1963,6.2,265000.0
2009-06-08 10:50:00,16.97,16.99,16.96,16.97,189300.0,6.2036,6.2109,6.2,6.2036,189300.0
2009-06-08 11:00:00,16.97,17.0,16.96,16.98,226000.0,6.2036,6.2146,6.2,6.2073,226000.0
2009-06-08 11:10:00,16.98,16.99,16.97,16.97,122400.0,6.2073,6.2109,6.2036,6.2036,122400.0
2009-06-08 11:20:00,16.97,16.99,16.96,16.96,191100.0,6.2036,6.2109,6.2,6.2,191100.0
2009-06-08 11:30:00,16.96,16.97,16.95,16.95,205000.0,6.2,6.2036,6.1963,6.1963,205000.0
2009-06-08 11:40:00,16.95,16.97,16.95,16.96,169500.0,6.1963,6.2036,6.1963,6.2,169500.0
2009-06-08 11:50:00,16.97,16.98,16.96,16.97,149900.0,6.2036,6.2073,6.2,6.2036,149900.0
2009-06-08 12:00:00,16.97,16.98,16.96,16.96,218500.0,6.2036,6.2073,6.2,6.2,218500.0
2009-06-08 12:10:00,16.96,16.97,16.96,16.96,62100.0,6.2,6.2036,6.2,6.2,62100.0
2009-06-08 12:20:00,16.96,16.97,16.96,16.97,65500.0,6.2,6.2036,6.2,6.2036,65500.0
2009-06-08 12:30:00,16.97,16.97,16.96,16.96,117400.0,6.2036,6.2036,6.2,6.2,117400.0
2009-06-08 12:40:00,16.97,16.99,16.96,16.98,163600.0,6.2036,6.2109,6.2,6.2073,163600.0
2009-06-08 12:50:00,16.98,17.0,16.98,17.0,166300.0,6.2073,6.2146,6.2073,6.2146,166300.0
2009-06-08 13:00:00,17.0,17.01,16.99,17.01,136000.0,6.2146,6.2183,6.2109,6.2183,136000.0
2009-06-08 13:10:00,17.0,17.03,16.9,17.02,429100.0,6.2146,6.2256,6.178,6.2219,429100.0
2009-06-08 13:20:00,17.02,17.03,17.02,17.02,157300.0,6.2219,6.2256,6.2219,6.2219,157300.0
2009-06-08 13:30:00,17.02,17.03,17.02,17.02,121200.0,6.2219,6.2256,6.2219,6.2219,121200.0
2009-06-08 13:40:00,17.02,17.07,17.02,17.06,358300.0,6.2219,6.2402,6.2219,6.2365,358300.0
2009-06-08 13:50:00,17.06,17.1,16.59,17.05,617400.0,6.2365,6.2512,6.0647,6.2329,617400.0
2009-06-08 14:00:00,17.05,17.08,17.04,17.07,408900.0,6.2329,6.2438,6.2292,6.2402,408900.0
2009-06-08 14:10:00,17.08,17.08,17.06,17.06,111200.0,6.2438,6.2438,6.2365,6.2365,111200.0
2009-06-08 14:20:00,17.06,17.07,17.05,17.05,102100.0,6.2365,6.2402,6.2329,6.2329,102100.0
2009-06-08 14:30:00,17.06,17.08,17.05,17.06,166600.0,6.2365,6.2438,6.2329,6.2365,166600.0
2009-06-08 14:40:00,17.06,17.07,17.06,17.07,159900.0,6.2365,6.2402,6.2365,6.2402,159900.0
2009-06-08 14:50:00,17.07,17.08,17.06,17.07,229800.0,6.2402,6.2438,6.2365,6.2402,229800.0
2009-06-08 15:00:00,17.07,17.09,17.05,17.08,478400.0,6.2402,6.2475,6.2329,6.2438,478400.0
2009-06-08 15:10:00,17.08,17.11,17.07,17.11,269500.0,6.2438,6.2548,6.2402,6.2548,269500.0
2009-06-08 15:20:00,17.11,17.23,17.1,17.21,825000.0,6.2548,6.2987,6.2512,6.2914,825000.0
2009-06-08 15:30:00,17.22,17.33,17.21,17.31,1154600.0,6.295,6.3352,6.2914,6.3279,1154600.0
2009-06-08 15:40:00,17.31,17.43,17.31,17.34,2252500.0,6.3279,6.3718,6.3279,6.3389,2252500.0
2009-06-08 15:50:00,17.34,17.35,17.18,17.21,3697100.0,6.3389,6.3425,6.2804,6.2914,3697100.0
2009-06-09 09:30:00,17.31,17.4,17.21,17.25,955700.0,6.3279,6.3608,6.2914,6.306,955700.0
2009-06-09 09:40:00,17.26,17.29,17.2,17.28,737300.0,6.3096,6.3206,6.2877,6.317,737300.0
2009-06-09 09:50:00,17.29,17.29,17.2,17.21,551600.0,6.3206,6.3206,6.2877,6.2914,551600.0
2009-06-09 10:00:00,17.22,17.22,17.16,17.19,403800.0,6.295,6.295,6.2731,6.2841,403800.0
2009-06-09 10:10:00,17.19,17.23,17.18,17.2,322900.0,6.2841,6.2987,6.2804,6.2877,322900.0
2009-06-09 10:20:00,17.2,17.21,17.16,17.19,346200.0,6.2877,6.2914,6.2731,6.2841,346200.0
2009-06-09 10:30:00,17.2,17.23,17.19,17.2,257300.0,6.2877,6.2987,6.2841,6.2877,257300.0
2009-06-09 10:40:00,17.2,17.22,17.2,17.22,346500.0,6.2877,6.295,6.2877,6.295,346500.0
2009-06-09 10:50:00,17.21,17.22,17.2,17.2,263400.0,6.2914,6.295,6.2877,6.2877,263400.0
2009-06-09 11:00:00,17.2,17.21,17.18,17.2,424100.0,6.2877,6.2914,6.2804,6.2877,424100.0
2009-06-09 11:10:00,17.2,17.21,17.2,17.2,192300.0,6.2877,6.2914,6.2877,6.2877,192300.0
2009-06-09 11:20:00,17.2,17.26,17.2,17.26,469000.0,6.2877,6.3096,6.2877,6.3096,469000.0
2009-06-09 11:30:00,17.26,17.28,17.24,17.25,495000.0,6.3096,6.317,6.3023,6.306,495000.0
2009-06-09 11:40:00,17.25,17.31,17.25,17.26,478400.0,6.306,6.3279,6.306,6.3096,478400.0
2009-06-09 11:50:00,17.26,17.27,17.21,17.24,268600.0,6.3096,6.3133,6.2914,6.3023,268600.0
2009-06-09 12:00:00,17.24,17.28,17.24,17.28,250800.0,6.3023,6.317,6.3023,6.317,250800.0
2009-06-09 12:10:00,17.27,17.32,17.27,17.3,570100.0,6.3133,6.3316,6.3133,6.3243,570100.0
2009-06-09 12:20:00,17.3,17.32,17.29,17.32,333600.0,6.3243,6.3316,6.3206,6.3316,333600.0
2009-06-09 12:30:00,17.31,17.34,17.3,17.33,217100.0,6.3279,6.3389,6.3243,6.3352,217100.0
2009-06-09 12:40:00,17.33,17.34,17.32,17.32,181400.0,6.3352,6.3389,6.3316,6.3316,181400.0
2009-06-09 12:50:00,17.32,17.33,17.3,17.3,216500.0,6.3316,6.3352,6.3243,6.3243,216500.0
2009-06-09 13:00:00,17.3,17.34,17.3,17.33,249400.0,6.3243,6.3389,6.3243,6.3352,249400.0
2009-06-09 13:10:00,17.33,17.34,17.3,17.3,183200.0,6.3352,6.3389,6.3243,6.3243,183200.0
2009-06-09 13:20:00,17.3,17.31,17.28,17.29,372800.0,6.3243,6.3279,6.317,6.3206,372800.0
2009-06-09 13:30:00,17.3,17.3,17.26,17.26,224100.0,6.3243,6.3243,6.3096,6.3096,224100.0
2009-06-09 13:40:00,17.26,17.31,17.26,17.28,315000.0,6.3096,6.3279,6.3096,6.317,315000.0
2009-06-09 13:50:00,17.29,17.3,17.27,17.28,236500.0,6.3206,6.3243,6.3133,6.317,236500.0
2009-06-09 14:00:00,17.29,17.3,17.28,17.29,202600.0,6.3206,6.3243,6.317,6.3206,202600.0
2009-06-09 14:10:00,17.29,17.3,17.29,17.29,217900.0,6.3206,6.3243,6.3206,6.3206,217900.0
2009-06-09 14:20:00,17.3,17.3,17.25,17.29,275700.0,6.3243,6.3243,6.306,6.3206,275700.0
2009-06-09 14:30:00,17.3,17.33,17.29,17.33,605200.0,6.3243,6.3352,6.3206,6.3352,605200.0
2009-06-09 14:40:00,17.33,17.35,17.32,17.33,315100.0,6.3352,6.3425,6.3316,6.3352,315100.0
2009-06-09 14:50:00,17.32,17.38,17.32,17.36,560300.0,6.3316,6.3535,6.3316,6.3462,560300.0
2009-06-09 15:00:00,17.36,17.39,17.36,17.38,353500.0,6.3462,6.3572,6.3462,6.3535,353500.0
2009-06-09 15:10:00,17.38,17.39,17.34,17.37,555700.0,6.3535,6.3572,6.3389,6.3499,555700.0
2009-06-09 15:20:00,17.37,17.37,17.34,17.37,454200.0,6.3499,6.3499,6.3389,6.3499,454200.0
2009-06-09 15:30:00,17.37,17.39,17.33,17.37,1240400.0,6.3499,6.3572,6.3352,6.3499,1240400.0
2009-06-09 15:40:00,17.36,17.36,17.32,17.34,874600.0,6.3462,6.3462,6.3316,6.3389,874600.0
2009-06-09 15:50:00,17.34,17.37,17.34,17.35,1036500.0,6.3389,6.3499,6.3389,6.3425,1036500.0
2009-06-10 09:30:00,17.4,17.44,17.29,17.37,1186400.0,6.3608,6.3754,6.3206,6.3499,1186400.0
2009-06-10 09:40:00,17.37,17.38,17.32,17.33,531200.0,6.3499,6.3535,6.3316,6.3352,531200.0
2009-06-10 09:50:00,17.33,17.4,17.33,17.4,221300.0,6.3352,6.3608,6.3352,6.3608,221300.0
2009-06-10 10:00:00,17.4,17.45,17.39,17.45,483500.0,6.3608,6.3791,6.3572,6.3791,483500.0
2009-06-10 10:10:00,17.45,17.46,17.42,17.42,393900.0,6.3791,6.3828,6.3681,6.3681,393900.0
2009-06-10 10:20:00,17.43,17.43,17.4,17.41,357600.0,6.3718,6.3718,6.3608,6.3645,357600.0
2009-06-10 10:30:00,17.42,17.48,17.41,17.48,385300.0,6.3681,6.3901,6.3645,6.3901,385300.0
2009-06-10 10:40:00,17.47,17.49,17.44,17.44,284000.0,6.3864,6.3937,6.3754,6.3754,284000.0
2009-06-10 10:50:00,17.44,17.47,17.43,17.44,202700.0,6.3754,6.3864,6.3718,6.3754,202700.0
2009-06-10 11:00:00,17.43,17.46,17.42,17.42,280900.0,6.3718,6.3828,6.3681,6.3681,280900.0
2009-06-10 11:10:00,17.42,17.45,17.41,17.42,242400.0,6.3681,6.3791,6.3645,6.3681,242400.0
2009-06-10 11:20:00,17.42,17.44,17.42,17.42,173500.0,6.3681,6.3754,6.3681,6.3681,173500.0
2009-06-10 11:30:00,17.43,17.43,17.4,17.4,177600.0,6.3718,6.3718,6.3608,6.3608,177600.0
2009-06-10 11:40:00,17.41,17.41,17.35,17.35,211400.0,6.3645,6.3645,6.3425,6.3425,211400.0
2009-06-10 11:50:00,17.36,17.36,17.33,17.33,194000.0,6.3462,6.3462,6.3352,6.3352,194000.0
2009-06-10 12:00:00,17.34,17.34,17.3,17.31,244800.0,6.3389,6.3389,6.3243,6.3279,244800.0
2009-06-10 12:10:00,17.3,17.31,17.29,17.29,329900.0,6.3243,6.3279,6.3206,6.3206,329900.0
2009-06-10 12:20:00,17.3,17.3,17.25,17.25,389100.0,6.3243,6.3243,6.306,6.306,389100.0
2009-06-10 12:30:00,17.25,17.28,17.24,17.26,338200.0,6.306,6.317,6.3023,6.3096,338200.0
2009-06-10 12:40:00,17.26,17.27,17.22,17.23,556500.0,6.3096,6.3133,6.295,6.2987,556500.0
2009-06-10 12:50:00,17.22,17.24,17.2,17.21,417100.0,6.295,6.3023,6.2877,6.2914,417100.0
2009-06-10 13:00:00,17.2,17.21,17.15,17.16,390100.0,6.2877,6.2914,6.2694,6.2731,390100.0
2009-06-10 13:10:00,17.16,17.16,17.11,17.11,261200.0,6.2731,6.2731,6.2548,6.2548,261200.0
2009-06-10 13:20:00,17.12,17.17,17.1,17.12,448000.0,6.2585,6.2767,6.2512,6.2585,448000.0
2009-06-10 13:30:00,17.11,17.13,17.1,17.1,354000.0,6.2548,6.2621,6.2512,6.2512,354000.0
2009-06-10 13:40:00,17.11,17.11,17.06,17.07,370800.0,6.2548,6.2548,6.2365,6.2402,370800.0
2009-06-10 13:50:00,17.06,17.09,17.06,17.08,289200.0,6.2365,6.2475,6.2365,6.2438,289200.0
2009-06-10 14:00:00,17.09,17.09,17.02,17.07,540700.0,6.2475,6.2475,6.2219,6.2402,540700.0
2009-06-10 14:10:00,17.07,17.1,17.05,17.05,361100.0,6.2402,6.2512,6.2329,6.2329,361100.0
2009-06-10 14:20:00,17.06,17.12,17.05,17.07,531200.0,6.2365,6.2585,6.2329,6.2402,531200.0
2009-06-10 14:30:00,17.07,17.09,17.05,17.09,475700.0,6.2402,6.2475,6.2329,6.2475,475700.0
2009-06-10 14:40:00,17.09,17.12,17.06,17.06,504400.0,6.2475,6.2585,6.2365,6.2365,504400.0
2009-06-10 14:50:00,17.06,17.09,17.05,17.05,551600.0,6.2365,6.2475,6.2329,6.2329,551600.0
2009-06-10 15:00:00,17.05,17.06,17.03,17.03,625000.0,6.2329,6.2365,6.2256,6.2256,625000.0
2009-06-10 15:10:00,17.03,17.06,17.02,17.03,597900.0,6.2256,6.2365,6.2219,6.2256,597900.0
2009-06-10 15:20:00,17.02,17.04,17.0,17.01,1071600.0,6.2219,6.2292,6.2146,6.2183,1071600.0
2009-06-10 15:30:00,17.0,17.04,16.98,17.01,1858400.0,6.2146,6.2292,6.2073,6.2183,1858400.0
2009-06-10 15:40:00,17.0,17.05,16.99,17.05,1354000.0,6.2146,6.2329,6.2109,6.2329,1354000.0
2009-06-10 15:50:00,17.05,17.08,17.03,17.07,2203900.0,6.2329,6.2438,6.2256,6.2402,2203900.0
2009-06-11 09:30:00,16.95,17.17,16.84,17.13,1816900.0,6.314,6.3959,6.273,6.381,1816900.0
2009-06-11 09:40:00,17.14,17.17,16.95,17.14,1246300.0,6.3848,6.3959,6.314,6.3848,1246300.0
2009-06-11 09:50:00,17.14,17.18,17.08,17.12,1059300.0,6.3848,6.3997,6.3624,6.3773,1059300.0
2009-06-11 10:00:00,17.13,17.17,17.11,17.11,833900.0,6.381,6.3959,6.3736,6.3736,833900.0
2009-06-11 10:10:00,17.12,17.17,17.11,17.16,809200.0,6.3773,6.3959,6.3736,6.3922,809200.0
2009-06-11 10:20:00,17.15,17.18,17.12,17.13,383700.0,6.3885,6.3997,6.3773,6.381,383700.0
2009-06-11 10:30:00,17.13,17.15,17.11,17.14,183700.0,6.381,6.3885,6.3736,6.3848,183700.0
2009-06-11 10:40:00,17.14,17.15,17.12,17.13,158300.0,6.3848,6.3885,6.3773,6.381,158300.0
2009-06-11 10:50:00,17.14,17.14,17.03,17.03,273500.0,6.3848,6.3848,6.3438,6.3438,273500.0
2009-06-11 11:00:00,17.03,17.1,17.03,17.09,318300.0,6.3438,6.3699,6.3438,6.3661,318300.0
2009-06-11 11:10:00,17.09,17.1,17.08,17.1,160500.0,6.3661,6.3699,6.3624,6.3699,160500.0
2009-06-11 11:20:00,17.09,17.1,17.07,17.07,257500.0,6.3661,6.3699,6.3587,6.3587,257500.0
2009-06-11 11:30:00,17.07,17.08,17.04,17.06,378500.0,6.3587,6.3624,6.3475,6.355,378500.0
2009-06-11 11:40:00,17.06,17.07,17.05,17.05,144900.0,6.355,6.3587,6.3512,6.3512,144900.0
2009-06-11 11:50:00,17.05,17.06,17.04,17.05,366900.0,6.3512,6.355,6.3475,6.3512,366900.0
2009-06-11 12:00:00,17.05,17.06,17.03,17.06,221100.0,6.3512,6.355,6.3438,6.355,221100.0
2009-06-11 12:10:00,17.06,17.06,17.04,17.04,339200.0,6.355,6.355,6.3475,6.3475,339200.0
2009-06-11 12:20:00,17.05,17.06,17.02,17.06,407400.0,6.3512,6.355,6.3401,6.355,407400.0
2009-06-11 12:30:00,17.06,17.07,17.05,17.05,214300.0,6.355,6.3587,6.3512,6.3512,214300.0
2009-06-11 12:40:00,17.05,17.06,17.05,17.05,72300.0,6.3512,6.355,6.3512,6.3512,72300.0
2009-06-11 12:50:00,17.06,17.06,17.05,17.05,185500.0,6.355,6.355,6.3512,6.3512,185500.0
2009-06-11 13:00:00,17.06,17.09,17.05,17.06,321800.0,6.355,6.3661,6.3512,6.355,321800.0
2009-06-11 13:10:00,17.07,17.07,17.05,17.06,189700.0,6.3587,6.3587,6.3512,6.355,189700.0
2009-06-11 13:20:00,17.06,17.1,17.05,17.08,332300.0,6.355,6.3699,6.3512,6.3624,332300.0
2009-06-11 13:30:00,17.09,17.09,17.05,17.05,166600.0,6.3661,6.3661,6.3512,6.3512,166600.0
2009-06-11 13:40:00,17.06,17.06,17.01,17.02,507500.0,6.355,6.355,6.3363,6.3401,507500.0
2009-06-11 13:50:00,17.02,17.04,17.0,17.03,625800.0,6.3401,6.3475,6.3326,6.3438,625800.0
2009-06-11 14:00:00,17.03,17.04,17.0,17.0,219100.0,6.3438,6.3475,6.3326,6.3326,219100.0
2009-06-11 14:10:00,17.01,17.03,16.96,16.98,711600.0,6.3363,6.3438,6.3177,6.3252,711600.0
2009-06-11 14:20:00,16.98,16.99,16.96,16.97,481900.0,6.3252,6.3289,6.3177,6.3214,481900.0
2009-06-11 14:30:00,16.96,16.97,16.91,16.91,365800.0,6.3177,6.3214,6.2991,6.2991,365800.0
2009-06-11 14:40:00,16.92,16.96,16.89,16.89,574200.0,6.3028,6.3177,6.2916,6.2916,574200.0
2009-06-11 14:50:00,16.89,16.97,16.88,16.97,395800.0,6.2916,6.3214,6.2879,6.3214,395800.0
2009-06-11 15:00:00,16.97,16.98,16.93,16.94,323200.0,6.3214,6.3252,6.3065,6.3103,323200.0
2009-06-11 15:10:00,16.94,16.98,16.93,16.94,242800.0,6.3103,6.3252,6.3065,6.3103,242800.0
2009-06-11 15:20:00,16.94,16.95,16.91,16.93,280900.0,6.3103,6.314,6.2991,6.3065,280900.0
2009-06-11 15:30:00,16.93,16.93,16.87,16.91,642900.0,6.3065,6.3065,6.2842,6.2991,642900.0
2009-06-11 15:40:00,16.91,16.93,16.89,16.9,633800.0,6.2991,6.3065,6.2916,6.2954,633800.0
2009-06-11 15:50:00,16.9,16.92,16.85,16.85,1875100.0,6.2954,6.3028,6.2767,6.2767,1875100.0
2009-06-12 09:30:00,16.81,16.89,16.75,16.76,1153400.0,6.2618,6.2916,6.2395,6.2432,1153400.0
2009-06-12 09:40:00,16.77,16.82,16.54,16.6,1725000.0,6.2469,6.2656,6.1613,6.1836,1725000.0
2009-06-12 09:50:00,16.6,16.63,16.52,16.6,945600.0,6.1836,6.1948,6.1538,6.1836,945600.0
2009-06-12 10:00:00,16.59,16.73,16.56,16.73,677600.0,6.1799,6.232,6.1687,6.232,677600.0
2009-06-12 10:10:00,16.72,16.78,16.68,16.75,1018400.0,6.2283,6.2507,6.2134,6.2395,1018400.0
2009-06-12 10:20:00,16.75,16.76,16.64,16.69,619100.0,6.2395,6.2432,6.1985,6.2171,619100.0
2009-06-12 10:30:00,16.69,16.7,16.66,16.66,405400.0,6.2171,6.2209,6.206,6.206,405400.0
2009-06-12 10:40:00,16.66,16.7,16.62,16.68,497000.0,6.206,6.2209,6.1911,6.2134,497000.0
2009-06-12 10:50:00,16.68,16.72,16.68,16.7,201600.0,6.2134,6.2283,6.2134,6.2209,201600.0
2009-06-12 11:00:00,16.69,16.72,16.68,16.72,186700.0,6.2171,6.2283,6.2134,6.2283,186700.0
2009-06-12 11:10:00,16.72,16.73,16.7,16.7,137900.0,6.2283,6.232,6.2209,6.2209,137900.0
2009-06-12 11:20:00,16.7,16.71,16.68,16.7,632000.0,6.2209,6.2246,6.2134,6.2209,632000.0
2009-06-12 11:30:00,16.7,16.7,16.65,16.65,346400.0,6.2209,6.2209,6.2022,6.2022,346400.0
2009-06-12 11:40:00,16.65,16.66,16.58,16.61,625000.0,6.2022,6.206,6.1762,6.1873,625000.0
2009-06-12 11:50:00,16.6,16.61,16.59,16.6,321700.0,6.1836,6.1873,6.1799,6.1836,321700.0
2009-06-12 12:00:00,16.6,16.64,16.59,16.64,294400.0,6.1836,6.1985,6.1799,6.1985,294400.0
2009-06-12 12:10:00,16.63,16.64,16.63,16.63,60600.0,6.1948,6.1985,6.1948,6.1948,60600.0
2009-06-12 12:20:00,16.63,16.64,16.61,16.61,102100.0,6.1948,6.1985,6.1873,6.1873,102100.0
2009-06-12 12:30:00,16.62,16.62,16.59,16.6,288400.0,6.1911,6.1911,6.1799,6.1836,288400.0
2009-06-12 12:40:00,16.6,16.63,16.6,16.6,261000.0,6.1836,6.1948,6.1836,6.1836,261000.0
2009-06-12 12:50:00,16.61,16.61,16.59,16.6,240500.0,6.1873,6.1873,6.1799,6.1836,240500.0
2009-06-12 13:00:00,16.59,16.6,16.59,16.6,136300.0,6.1799,6.1836,6.1799,6.1836,136300.0
2009-06-12 13:10:00,16.6,16.61,16.59,16.61,260500.0,6.1836,6.1873,6.1799,6.1873,260500.0
2009-06-12 13:20:00,16.61,16.65,16.61,16.64,242400.0,6.1873,6.2022,6.1873,6.1985,242400.0
2009-06-12 13:30:00,16.64,16.64,16.63,16.64,125200.0,6.1985,6.1985,6.1948,6.1985,125200.0
2009-06-12 13:40:00,16.64,16.64,16.62,16.62,215800.0,6.1985,6.1985,6.1911,6.1911,215800.0
2009-06-12 13:50:00,16.62,16.65,16.62,16.65,278600.0,6.1911,6.2022,6.1911,6.2022,278600.0
2009-06-12 14:00:00,16.65,16.65,16.6,16.62,331100.0,6.2022,6.2022,6.1836,6.1911,331100.0
2009-06-12 14:10:00,16.63,16.63,16.6,16.6,300100.0,6.1948,6.1948,6.1836,6.1836,300100.0
2009-06-12 14:20:00,16.6,16.61,16.58,16.58,319300.0,6.1836,6.1873,6.1762,6.1762,319300.0
2009-06-12 14:30:00,16.58,16.59,16.57,16.58,322600.0,6.1762,6.1799,6.1724,6.1762,322600.0
2009-06-12 14:40:00,16.57,16.62,16.57,16.59,585900.0,6.1724,6.1911,6.1724,6.1799,585900.0
2009-06-12 14:50:00,16.59,16.62,16.58,16.59,323800.0,6.1799,6.1911,6.1762,6.1799,323800.0
2009-06-12 15:00:00,16.59,16.62,16.58,16.6,311900.0,6.1799,6.1911,6.1762,6.1836,311900.0
2009-06-12 15:10:00,16.6,16.61,16.57,16.6,444300.0,6.1836,6.1873,6.1724,6.1836,444300.0
2009-06-12 15:20:00,16.6,16.61,16.6,16.6,288300.0,6.1836,6.1873,6.1836,6.1836,288300.0
2009-06-12 15:30:00,16.6,16.61,16.57,16.6,844900.0,6.1836,6.1873,6.1724,6.1836,844900.0
2009-06-12 15:40:00,16.6,16.61,16.55,16.55,723000.0,6.1836,6.1873,6.165,6.165,723000.0
2009-06-12 15:50:00,16.55,16.63,16.55,16.63,1892000.0,6.165,6.1948,6.165,6.1948,1892000.0
2009-06-15 09:30:00,16.58,16.58,16.48,16.51,728800.0,6.1762,6.1762,6.1389,6.1501,728800.0
2009-06-15 09:40:00,16.51,16.52,16.45,16.52,570400.0,6.1501,6.1538,6.1277,6.1538,570400.0
2009-06-15 09:50:00,16.52,16.61,16.51,16.6,491400.0,6.1538,6.1873,6.1501,6.1836,491400.0
2009-06-15 10:00:00,16.6,16.63,16.6,16.62,224000.0,6.1836,6.1948,6.1836,6.1911,224000.0
2009-06-15 10:10:00,16.63,16.64,16.57,16.6,391200.0,6.1948,6.1985,6.1724,6.1836,391200.0
2009-06-15 10:20:00,16.6,16.63,16.59,16.61,193000.0,6.1836,6.1948,6.1799,6.1873,193000.0
2009-06-15 10:30:00,16.6,16.61,16.52,16.55,598100.0,6.1836,6.1873,6.1538,6.165,598100.0
2009-06-15 10:40:00,16.55,16.58,16.54,16.56,204800.0,6.165,6.1762,6.1613,6.1687,204800.0
2009-06-15 10:50:00,16.56,16.56,16.55,16.56,85700.0,6.1687,6.1687,6.165,6.1687,85700.0
2009-06-15 11:00:00,16.55,16.58,16.54,16.57,230000.0,6.165,6.1762,6.1613,6.1724,230000.0
2009-06-15 11:10:00,16.56,16.57,16.56,16.57,81800.0,6.1687,6.1724,6.1687,6.1724,81800.0
2009-06-15 11:20:00,16.57,16.57,16.5,16.56,518100.0,6.1724,6.1724,6.1464,6.1687,518100.0
2009-06-15 11:30:00,16.55,16.56,16.53,16.54,222700.0,6.165,6.1687,6.1575,6.1613,222700.0
2009-06-15 11:40:00,16.54,16.58,16.53,16.57,174400.0,6.1613,6.1762,6.1575,6.1724,174400.0
2009-06-15 11:50:00,16.56,16.6,16.55,16.6,466000.0,6.1687,6.1836,6.165,6.1836,466000.0
2009-06-15 12:00:00,16.59,16.6,16.58,16.58,113700.0,6.1799,6.1836,6.1762,6.1762,113700.0
2009-06-15 12:10:00,16.59,16.59,16.56,16.56,128500.0,6.1799,6.1799,6.1687,6.1687,128500.0
2009-06-15 12:20:00,16.57,16.59,16.56,16.57,180900.0,6.1724,6.1799,6.1687,6.1724,180900.0
2009-06-15 12:30:00,16.57,16.57,16.56,16.57,73800.0,6.1724,6.1724,6.1687,6.1724,73800.0
2009-06-15 12:40:00,16.56,16.58,16.56,16.58,75700.0,6.1687,6.1762,6.1687,6.1762,75700.0
2009-06-15 12:50:00,16.57,16.61,16.57,16.61,140500.0,6.1724,6.1873,6.1724,6.1873,140500.0
2009-06-15 13:00:00,16.6,16.61,16.57,16.61,302500.0,6.1836,6.1873,6.1724,6.1873,302500.0
2009-06-15 13:10:00,16.6,16.62,16.57,16.57,222600.0,6.1836,6.1911,6.1724,6.1724,222600.0
2009-06-15 13:20:00,16.57,16.58,16.56,16.56,235200.0,6.1724,6.1762,6.1687,6.1687,235200.0
2009-06-15 13:30:00,16.57,16.59,16.55,16.55,345900.0,6.1724,6.1799,6.165,6.165,345900.0
2009-06-15 13:40:00,16.55,16.56,16.54,16.55,168900.0,6.165,6.1687,6.1613,6.165,168900.0
2009-06-15 13:50:00,16.55,16.56,16.54,16.55,263400.0,6.165,6.1687,6.1613,6.165,263400.0
2009-06-15 14:00:00,16.55,16.56,16.54,16.56,280100.0,6.165,6.1687,6.1613,6.1687,280100.0
2009-06-15 14:10:00,16.55,16.57,16.54,16.56,350100.0,6.165,6.1724,6.1613,6.1687,350100.0
2009-06-15 14:20:00,16.56,16.59,16.56,16.58,229700.0,6.1687,6.1799,6.1687,6.1762,229700.0
2009-06-15 14:30:00,16.58,16.6,16.56,16.56,440100.0,6.1762,6.1836,6.1687,6.1687,440100.0
2009-06-15 14:40:00,16.56,16.58,16.56,16.57,159700.0,6.1687,6.1762,6.1687,6.1724,159700.0
2009-06-15 14:50:00,16.57,16.58,16.55,16.55,200400.0,6.1724,6.1762,6.165,6.165,200400.0
2009-06-15 15:00:00,16.55,16.6,16.55,16.57,460200.0,6.165,6.1836,6.165,6.1724,460200.0
2009-06-15 15:10:00,16.56,16.57,16.56,16.56,150200.0,6.1687,6.1724,6.1687,6.1687,150200.0
2009-06-15 15:20:00,16.56,16.57,16.55,16.56,385000.0,6.1687,6.1724,6.165,6.1687,385000.0
2009-06-15 15:30:00,16.55,16.61,16.55,16.59,506600.0,6.165,6.1873,6.165,6.1799,506600.0
2009-06-15 15:40:00,16.58,16.58,16.55,16.55,479500.0,6.1762,6.1762,6.165,6.165,479500.0
2009-06-15 15:50:00,16.56,16.57,16.55,16.56,1022700.0,6.1687,6.1724,6.165,6.1687,1022700.0
2009-06-16 09:30:00,16.56,16.63,16.5,16.54,533800.0,6.1687,6.1948,6.1464,6.1613,533800.0
2009-06-16 09:40:00,16.54,16.57,16.53,16.56,419800.0,6.1613,6.1724,6.1575,6.1687,419800.0
2009-06-16 09:50:00,16.56,16.56,16.51,16.53,368300.0,6.1687,6.1687,6.1501,6.1575,368300.0
2009-06-16 10:00:00,16.53,16.53,16.5,16.5,281800.0,6.1575,6.1575,6.1464,6.1464,281800.0
2009-06-16 10:10:00,16.51,16.53,16.49,16.52,641600.0,6.1501,6.1575,6.1426,6.1538,641600.0
2009-06-16 10:20:00,16.52,16.58,16.5,16.51,479700.0,6.1538,6.1762,6.1464,6.1501,479700.0
2009-06-16 10:30:00,16.51,16.52,16.5,16.51,154500.0,6.1501,6.1538,6.1464,6.1501,154500.0
2009-06-16 10:40:00,16.51,16.51,16.5,16.5,120300.0,6.1501,6.1501,6.1464,6.1464,120300.0
2009-06-16 10:50:00,16.51,16.52,16.5,16.52,247600.0,6.1501,6.1538,6.1464,6.1538,247600.0
2009-06-16 11:00:00,16.51,16.55,16.51,16.55,214400.0,6.1501,6.165,6.1501,6.165,214400.0
2009-06-16 11:10:00,16.55,16.55,16.54,16.55,114500.0,6.165,6.165,6.1613,6.165,114500.0
2009-06-16 11:20:00,16.54,16.56,16.54,16.55,247900.0,6.1613,6.1687,6.1613,6.165,247900.0
2009-06-16 11:30:00,16.55,16.55,16.53,16.54,156900.0,6.165,6.165,6.1575,6.1613,156900.0
2009-06-16 11:40:00,16.54,16.54,16.53,16.53,150200.0,6.1613,6.1613,6.1575,6.1575,150200.0
2009-06-16 11:50:00,16.53,16.54,16.5,16.51,530500.0,6.1575,6.1613,6.1464,6.1501,530500.0
2009-06-16 12:00:00,16.5,16.51,16.47,16.47,201800.0,6.1464,6.1501,6.1352,6.1352,201800.0
2009-06-16 12:10:00,16.48,16.48,16.47,16.48,138500.0,6.1389,6.1389,6.1352,6.1389,138500.0
2009-06-16 12:20:00,16.47,16.48,16.44,16.45,290400.0,6.1352,6.1389,6.124,6.1277,290400.0
2009-06-16 12:30:00,16.45,16.45,16.43,16.44,232000.0,6.1277,6.1277,6.1203,6.124,232000.0
2009-06-16 12:40:00,16.43,16.44,16.41,16.41,208800.0,6.1203,6.124,6.1128,6.1128,208800.0
2009-06-16 12:50:00,16.41,16.44,16.4,16.44,1005800.0,6.1128,6.124,6.1091,6.124,1005800.0
2009-06-16 13:00:00,16.43,16.44,16.39,16.43,629500.0,6.1203,6.124,6.1054,6.1203,629500.0
2009-06-16 13:10:00,16.42,16.43,16.36,16.36,388200.0,6.1166,6.1203,6.0942,6.0942,388200.0
2009-06-16 13:20:00,16.36,16.38,16.35,16.37,259100.0,6.0942,6.1017,6.0905,6.0979,259100.0
2009-06-16 13:30:00,16.37,16.4,16.33,16.4,466900.0,6.0979,6.1091,6.083,6.1091,466900.0
2009-06-16 13:40:00,16.4,16.4,16.38,16.38,72500.0,6.1091,6.1091,6.1017,6.1017,72500.0
2009-06-16 13:50:00,16.38,16.38,16.35,16.35,181000.0,6.1017,6.1017,6.0905,6.0905,181000.0
2009-06-16 14:00:00,16.35,16.37,16.34,16.37,272900.0,6.0905,6.0979,6.0868,6.0979,272900.0
2009-06-16 14:10:00,16.37,16.38,16.34,16.35,176500.0,6.0979,6.1017,6.0868,6.0905,176500.0
2009-06-16 14:20:00,16.35,16.35,16.31,16.31,292700.0,6.0905,6.0905,6.0756,6.0756,292700.0
2009-06-16 14:30:00,16.32,16.35,16.29,16.32,686500.0,6.0793,6.0905,6.0681,6.0793,686500.0
2009-06-16 14:40:00,16.32,16.32,16.29,16.29,440700.0,6.0793,6.0793,6.0681,6.0681,440700.0
2009-06-16 14:50:00,16.3,16.31,16.29,16.31,169300.0,6.0719,6.0756,6.0681,6.0756,169300.0
2009-06-16 15:00:00,16.3,16.31,16.29,16.3,267400.0,6.0719,6.0756,6.0681,6.0719,267400.0
2009-06-16 15:10:00,16.3,16.31,16.28,16.31,387500.0,6.0719,6.0756,6.0644,6.0756,387500.0
2009-06-16 15:20:00,16.31,16.31,16.28,16.31,458100.0,6.0756,6.0756,6.0644,6.0756,458100.0
2009-06-16 15:30:00,16.31,16.34,16.3,16.32,383700.0,6.0756,6.0868,6.0719,6.0793,383700.0
2009-06-16 15:40:00,16.32,16.32,16.3,16.3,651600.0,6.0793,6.0793,6.0719,6.0719,651600.0
2009-06-16 15:50:00,16.3,16.31,16.27,16.28,1318200.0,6.0719,6.0756,6.0607,6.0644,1318200.0
2009-06-17 09:30:00,16.34,16.47,16.21,16.33,1046000.0,6.0868,6.1352,6.0383,6.083,1046000.0
2009-06-17 09:40:00,16.33,16.38,16.27,16.32,1109700.0,6.083,6.1017,6.0607,6.0793,1109700.0
2009-06-17 09:50:00,16.31,16.4,16.3,16.36,1009000.0,6.0756,6.1091,6.0719,6.0942,1009000.0
2009-06-17 10:00:00,16.36,16.48,16.35,16.45,570300.0,6.0942,6.1389,6.0905,6.1277,570300.0
2009-06-17 10:10:00,16.46,16.46,16.37,16.38,441700.0,6.1315,6.1315,6.0979,6.1017,441700.0
2009-06-17 10:20:00,16.38,16.4,16.3,16.34,472100.0,6.1017,6.1091,6.0719,6.0868,472100.0
2009-06-17 10:30:00,16.34,16.37,16.32,16.35,509900.0,6.0868,6.0979,6.0793,6.0905,509900.0
2009-06-17 10:40:00,16.35,16.36,16.3,16.34,367500.0,6.0905,6.0942,6.0719,6.0868,367500.0
2009-06-17 10:50:00,16.34,16.35,16.31,16.31,230000.0,6.0868,6.0905,6.0756,6.0756,230000.0
2009-06-17 11:00:00,16.32,16.33,16.3,16.3,296600.0,6.0793,6.083,6.0719,6.0719,296600.0
2009-06-17 11:10:00,16.3,16.32,16.29,16.32,386000.0,6.0719,6.0793,6.0681,6.0793,386000.0
2009-06-17 11:20:00,16.31,16.32,16.28,16.28,325300.0,6.0756,6.0793,6.0644,6.0644,325300.0
2009-06-17 11:30:00,16.28,16.3,16.26,16.28,307800.0,6.0644,6.0719,6.057,6.0644,307800.0
2009-06-17 11:40:00,16.28,16.28,16.25,16.25,244900.0,6.0644,6.0644,6.0532,6.0532,244900.0
2009-06-17 11:50:00,16.25,16.26,16.25,16.25,395200.0,6.0532,6.057,6.0532,6.0532,395200.0
2009-06-17 12:00:00,16.25,16.28,16.25,16.28,270700.0,6.0532,6.0644,6.0532,6.0644,270700.0
2009-06-17 12:10:00,16.27,16.28,16.25,16.25,323500.0,6.0607,6.0644,6.0532,6.0532,323500.0
2009-06-17 12:20:00,16.25,16.27,16.25,16.25,171100.0,6.0532,6.0607,6.0532,6.0532,171100.0
2009-06-17 12:30:00,16.26,16.26,16.25,16.25,193200.0,6.057,6.057,6.0532,6.0532,193200.0
2009-06-17 12:40:00,16.25,16.26,16.25,16.26,173000.0,6.0532,6.057,6.0532,6.057,173000.0
2009-06-17 12:50:00,16.25,16.26,16.24,16.24,239100.0,6.0532,6.057,6.0495,6.0495,239100.0
2009-06-17 13:00:00,16.25,16.26,16.21,16.23,508300.0,6.0532,6.057,6.0383,6.0458,508300.0
2009-06-17 13:10:00,16.22,16.23,16.22,16.23,177000.0,6.0421,6.0458,6.0421,6.0458,177000.0
2009-06-17 13:20:00,16.22,16.26,16.22,16.25,232000.0,6.0421,6.057,6.0421,6.0532,232000.0
2009-06-17 13:30:00,16.25,16.26,16.24,16.25,239400.0,6.0532,6.057,6.0495,6.0532,239400.0
2009-06-17 13:40:00,16.25,16.28,16.24,16.26,529800.0,6.0532,6.0644,6.0495,6.057,529800.0
2009-06-17 13:50:00,16.27,16.28,16.24,16.25,484500.0,6.0607,6.0644,6.0495,6.0532,484500.0
2009-06-17 14:00:00,16.25,16.26,16.25,16.25,279000.0,6.0532,6.057,6.0532,6.0532,279000.0
2009-06-17 14:10:00,16.25,16.27,16.25,16.26,182200.0,6.0532,6.0607,6.0532,6.057,182200.0
2009-06-17 14:20:00,16.27,16.27,16.26,16.26,132800.0,6.0607,6.0607,6.057,6.057,132800.0
2009-06-17 14:30:00,16.27,16.3,16.24,16.29,475100.0,6.0607,6.0719,6.0495,6.0681,475100.0
2009-06-17 14:40:00,16.3,16.3,16.25,16.27,261800.0,6.0719,6.0719,6.0532,6.0607,261800.0
2009-06-17 14:50:00,16.26,16.27,16.25,16.25,233600.0,6.057,6.0607,6.0532,6.0532,233600.0
2009-06-17 15:00:00,16.25,16.27,16.25,16.25,280400.0,6.0532,6.0607,6.0532,6.0532,280400.0
2009-06-17 15:10:00,16.26,16.26,16.24,16.26,312900.0,6.057,6.057,6.0495,6.057,312900.0
2009-06-17 15:20:00,16.25,16.27,16.25,16.26,385700.0,6.0532,6.0607,6.0532,6.057,385700.0
2009-06-17 15:30:00,16.25,16.26,16.2,16.2,779900.0,6.0532,6.057,6.0346,6.0346,779900.0
2009-06-17 15:40:00,16.2,16.23,16.2,16.23,401200.0,6.0346,6.0458,6.0346,6.0458,401200.0
2009-06-17 15:50:00,16.22,16.24,16.2,16.21,1207900.0,6.0421,6.0495,6.0346,6.0383,1207900.0
2009-06-18 09:30:00,16.27,16.33,16.22,16.28,505400.0,6.0607,6.083,6.0421,6.0644,505400.0
2009-06-18 09:40:00,16.29,16.32,16.28,16.31,181900.0,6.0681,6.0793,6.0644,6.0756,181900.0
2009-06-18 09:50:00,16.31,16.32,16.26,16.31,493700.0,6.0756,6.0793,6.057,6.0756,493700.0
2009-06-18 10:00:00,16.31,16.32,16.3,16.31,171500.0,6.0756,6.0793,6.0719,6.0756,171500.0
2009-06-18 10:10:00,16.3,16.33,16.3,16.3,170800.0,6.0719,6.083,6.0719,6.0719,170800.0
2009-06-18 10:20:00,16.3,16.32,16.3,16.32,142800.0,6.0719,6.0793,6.0719,6.0793,142800.0
2009-06-18 10:30:00,16.32,16.35,16.31,16.35,613300.0,6.0793,6.0905,6.0756,6.0905,613300.0
2009-06-18 10:40:00,16.34,16.4,16.34,16.4,473000.0,6.0868,6.1091,6.0868,6.1091,473000.0
2009-06-18 10:50:00,16.39,16.4,16.38,16.4,380600.0,6.1054,6.1091,6.1017,6.1091,380600.0
2009-06-18 11:00:00,16.4,16.46,16.39,16.45,585900.0,6.1091,6.1315,6.1054,6.1277,585900.0
2009-06-18 11:10:00,16.45,16.48,16.45,16.47,193600.0,6.1277,6.1389,6.1277,6.1352,193600.0
2009-06-18 11:20:00,16.48,16.49,16.47,16.47,216300.0,6.1389,6.1426,6.1352,6.1352,216300.0
2009-06-18 11:30:00,16.48,16.48,16.44,16.46,251100.0,6.1389,6.1389,6.124,6.1315,251100.0
2009-06-18 11:40:00,16.47,16.47,16.44,16.45,153000.0,6.1352,6.1352,6.124,6.1277,153000.0
2009-06-18 11:50:00,16.44,16.45,16.39,16.42,2309000.0,6.124,6.1277,6.1054,6.1166,2309000.0
2009-06-18 12:00:00,16.42,16.45,16.42,16.43,331800.0,6.1166,6.1277,6.1166,6.1203,331800.0
2009-06-18 12:10:00,16.43,16.45,16.41,16.41,137000.0,6.1203,6.1277,6.1128,6.1128,137000.0
2009-06-18 12:20:00,16.41,16.43,16.41,16.41,139400.0,6.1128,6.1203,6.1128,6.1128,139400.0
2009-06-18 12:30:00,16.41,16.42,16.41,16.42,108000.0,6.1128,6.1166,6.1128,6.1166,108000.0
2009-06-18 12:40:00,16.41,16.42,16.41,16.42,92000.0,6.1128,6.1166,6.1128,6.1166,92000.0
2009-06-18 12:50:00,16.42,16.42,16.41,16.42,185700.0,6.1166,6.1166,6.1128,6.1166,185700.0
2009-06-18 13:00:00,16.41,16.42,16.41,16.42,104500.0,6.1128,6.1166,6.1128,6.1166,104500.0
2009-06-18 13:10:00,16.41,16.42,16.38,16.4,350700.0,6.1128,6.1166,6.1017,6.1091,350700.0
2009-06-18 13:20:00,16.39,16.44,16.39,16.44,177200.0,6.1054,6.124,6.1054,6.124,177200.0
2009-06-18 13:30:00,16.44,16.46,16.42,16.42,206400.0,6.124,6.1315,6.1166,6.1166,206400.0
2009-06-18 13:40:00,16.42,16.43,16.4,16.41,138900.0,6.1166,6.1203,6.1091,6.1128,138900.0
2009-06-18 13:50:00,16.4,16.43,16.4,16.41,204200.0,6.1091,6.1203,6.1091,6.1128,204200.0
2009-06-18 14:00:00,16.42,16.42,16.37,16.38,142200.0,6.1166,6.1166,6.0979,6.1017,142200.0
2009-06-18 14:10:00,16.37,16.4,16.36,16.4,252400.0,6.0979,6.1091,6.0942,6.1091,252400.0
2009-06-18 14:20:00,16.4,16.4,16.39,16.4,84600.0,6.1091,6.1091,6.1054,6.1091,84600.0
2009-06-18 14:30:00,16.4,16.4,16.39,16.4,115700.0,6.1091,6.1091,6.1054,6.1091,115700.0
2009-06-18 14:40:00,16.39,16.43,16.39,16.43,164900.0,6.1054,6.1203,6.1054,6.1203,164900.0
2009-06-18 14:50:00,16.42,16.44,16.42,16.44,169400.0,6.1166,6.124,6.1166,6.124,169400.0
2009-06-18 15:00:00,16.44,16.45,16.43,16.44,334400.0,6.124,6.1277,6.1203,6.124,334400.0
2009-06-18 15:10:00,16.44,16.46,16.42,16.43,328400.0,6.124,6.1315,6.1166,6.1203,328400.0
2009-06-18 15:20:00,16.43,16.43,16.4,16.42,196400.0,6.1203,6.1203,6.1091,6.1166,196400.0
2009-06-18 15:30:00,16.43,16.45,16.4,16.43,374700.0,6.1203,6.1277,6.1091,6.1203,374700.0
2009-06-18 15:40:00,16.43,16.43,16.37,16.37,661700.0,6.1203,6.1203,6.0979,6.0979,661700.0
2009-06-18 15:50:00,16.38,16.4,16.35,16.38,818700.0,6.1017,6.1091,6.0905,6.1017,818700.0
2009-06-19 09:30:00,16.45,16.46,16.3,16.42,4901800.0,6.1277,6.1315,6.0719,6.1166,4901800.0
2009-06-19 09:40:00,16.43,16.5,16.4,16.5,367300.0,6.1203,6.1464,6.1091,6.1464,367300.0
2009-06-19 09:50:00,16.5,16.54,16.49,16.53,547300.0,6.1464,6.1613,6.1426,6.1575,547300.0
2009-06-19 10:00:00,16.54,16.54,16.44,16.45,463800.0,6.1613,6.1613,6.124,6.1277,463800.0
2009-06-19 10:10:00,16.44,16.45,16.43,16.43,216100.0,6.124,6.1277,6.1203,6.1203,216100.0
2009-06-19 10:20:00,16.43,16.44,16.4,16.4,241600.0,6.1203,6.124,6.1091,6.1091,241600.0
2009-06-19 10:30:00,16.4,16.45,16.37,16.41,642000.0,6.1091,6.1277,6.0979,6.1128,642000.0
2009-06-19 10:40:00,16.41,16.41,16.39,16.41,147200.0,6.1128,6.1128,6.1054,6.1128,147200.0
2009-06-19 10:50:00,16.4,16.43,16.39,16.4,309800.0,6.1091,6.1203,6.1054,6.1091,309800.0
2009-06-19 11:00:00,16.39,16.42,16.39,16.41,223200.0,6.1054,6.1166,6.1054,6.1128,223200.0
2009-06-19 11:10:00,16.41,16.43,16.41,16.43,92900.0,6.1128,6.1203,6.1128,6.1203,92900.0
2009-06-19 11:20:00,16.43,16.43,16.4,16.41,101300.0,6.1203,6.1203,6.1091,6.1128,101300.0
2009-06-19 11:30:00,16.4,16.4,16.36,16.37,121400.0,6.1091,6.1091,6.0942,6.0979,121400.0
2009-06-19 11:40:00,16.38,16.4,16.35,16.37,180500.0,6.1017,6.1091,6.0905,6.0979,180500.0
2009-06-19 11:50:00,16.36,16.37,16.34,16.36,231300.0,6.0942,6.0979,6.0868,6.0942,231300.0
2009-06-19 12:00:00,16.36,16.39,16.35,16.36,205700.0,6.0942,6.1054,6.0905,6.0942,205700.0
2009-06-19 12:10:00,16.37,16.37,16.32,16.36,460300.0,6.0979,6.0979,6.0793,6.0942,460300.0
2009-06-19 12:20:00,16.36,16.37,16.36,16.37,49700.0,6.0942,6.0979,6.0942,6.0979,49700.0
2009-06-19 12:30:00,16.37,16.37,16.36,16.36,156600.0,6.0979,6.0979,6.0942,6.0942,156600.0
2009-06-19 12:40:00,16.36,16.37,16.36,16.37,82000.0,6.0942,6.0979,6.0942,6.0979,82000.0
2009-06-19 12:50:00,16.37,16.4,16.36,16.39,366700.0,6.0979,6.1091,6.0942,6.1054,366700.0
2009-06-19 13:00:00,16.38,16.4,16.36,16.36,325200.0,6.1017,6.1091,6.0942,6.0942,325200.0
2009-06-19 13:10:00,16.36,16.4,16.36,16.4,129500.0,6.0942,6.1091,6.0942,6.1091,129500.0
2009-06-19 13:20:00,16.4,16.43,16.39,16.42,243000.0,6.1091,6.1203,6.1054,6.1166,243000.0
2009-06-19 13:30:00,16.43,16.46,16.42,16.44,200500.0,6.1203,6.1315,6.1166,6.124,200500.0
2009-06-19 13:40:00,16.44,16.45,16.43,16.44,191100.0,6.124,6.1277,6.1203,6.124,191100.0
2009-06-19 13:50:00,16.44,16.45,16.42,16.42,81100.0,6.124,6.1277,6.1166,6.1166,81100.0
2009-06-19 14:00:00,16.43,16.43,16.42,16.42,130000.0,6.1203,6.1203,6.1166,6.1166,130000.0
2009-06-19 14:10:00,16.42,16.47,16.42,16.45,445600.0,6.1166,6.1352,6.1166,6.1277,445600.0
2009-06-19 14:20:00,16.45,16.46,16.44,16.44,179600.0,6.1277,6.1315,6.124,6.124,179600.0
2009-06-19 14:30:00,16.44,16.46,16.44,16.46,186100.0,6.124,6.1315,6.124,6.1315,186100.0
2009-06-19 14:40:00,16.46,16.49,16.45,16.48,477700.0,6.1315,6.1426,6.1277,6.1389,477700.0
2009-06-19 14:50:00,16.48,16.49,16.48,16.48,167400.0,6.1389,6.1426,6.1389,6.1389,167400.0
2009-06-19 15:00:00,16.49,16.5,16.46,16.48,442300.0,6.1426,6.1464,6.1315,6.1389,442300.0
2009-06-19 15:10:00,16.48,16.49,16.47,16.47,200500.0,6.1389,6.1426,6.1352,6.1352,200500.0
2009-06-19 15:20:00,16.47,16.5,16.46,16.49,342200.0,6.1352,6.1464,6.1315,6.1426,342200.0
2009-06-19 15:30:00,16.49,16.5,16.45,16.46,501600.0,6.1426,6.1464,6.1277,6.1315,501600.0
2009-06-19 15:40:00,16.45,16.49,16.45,16.48,496200.0,6.1277,6.1426,6.1277,6.1389,496200.0
2009-06-19 15:50:00,16.47,16.48,16.41,16.42,900700.0,6.1352,6.1389,6.1128,6.1166,900700.0
2009-06-22 09:30:00,16.28,16.39,16.24,16.29,721600.0,6.0644,6.1054,6.0495,6.0681,721600.0
2009-06-22 09:40:00,16.28,16.3,16.24,16.25,661600.0,6.0644,6.0719,6.0495,6.0532,661600.0
2009-06-22 09:50:00,16.26,16.3,16.23,16.3,496900.0,6.057,6.0719,6.0458,6.0719,496900.0
2009-06-22 10:00:00,16.3,16.35,16.27,16.33,1093800.0,6.0719,6.0905,6.0607,6.083,1093800.0
2009-06-22 10:10:00,16.33,16.4,16.31,16.36,648700.0,6.083,6.1091,6.0756,6.0942,648700.0
2009-06-22 10:20:00,16.36,16.39,16.33,16.35,382300.0,6.0942,6.1054,6.083,6.0905,382300.0
2009-06-22 10:30:00,16.35,16.35,16.32,16.33,397100.0,6.0905,6.0905,6.0793,6.083,397100.0
2009-06-22 10:40:00,16.34,16.34,16.31,16.32,184100.0,6.0868,6.0868,6.0756,6.0793,184100.0
2009-06-22 10:50:00,16.32,16.38,16.32,16.36,785400.0,6.0793,6.1017,6.0793,6.0942,785400.0
2009-06-22 11:00:00,16.35,16.36,16.32,16.35,448700.0,6.0905,6.0942,6.0793,6.0905,448700.0
2009-06-22 11:10:00,16.35,16.37,16.35,16.37,279100.0,6.0905,6.0979,6.0905,6.0979,279100.0
2009-06-22 11:20:00,16.37,16.4,16.36,16.39,261300.0,6.0979,6.1091,6.0942,6.1054,261300.0
2009-06-22 11:30:00,16.38,16.4,16.34,16.36,544700.0,6.1017,6.1091,6.0868,6.0942,544700.0
2009-06-22 11:40:00,16.36,16.39,16.36,16.37,298600.0,6.0942,6.1054,6.0942,6.0979,298600.0
2009-06-22 11:50:00,16.38,16.38,16.36,16.38,242200.0,6.1017,6.1017,6.0942,6.1017,242200.0
2009-06-22 12:00:00,16.37,16.39,16.37,16.38,193300.0,6.0979,6.1054,6.0979,6.1017,193300.0
2009-06-22 12:10:00,16.38,16.39,16.38,16.39,114200.0,6.1017,6.1054,6.1017,6.1054,114200.0
2009-06-22 12:20:00,16.39,16.41,16.38,16.41,183600.0,6.1054,6.1128,6.1017,6.1128,183600.0
2009-06-22 12:30:00,16.41,16.43,16.41,16.43,117500.0,6.1128,6.1203,6.1128,6.1203,117500.0
2009-06-22 12:40:00,16.42,16.44,16.42,16.43,239900.0,6.1166,6.124,6.1166,6.1203,239900.0
2009-06-22 12:50:00,16.44,16.46,16.43,16.46,166100.0,6.124,6.1315,6.1203,6.1315,166100.0
2009-06-22 13:00:00,16.46,16.48,16.45,16.45,217800.0,6.1315,6.1389,6.1277,6.1277,217800.0
2009-06-22 13:10:00,16.46,16.46,16.43,16.43,273400.0,6.1315,6.1315,6.1203,6.1203,273400.0
2009-06-22 13:20:00,16.43,16.44,16.41,16.42,304200.0,6.1203,6.124,6.1128,6.1166,304200.0
2009-06-22 13:30:00,16.43,16.45,16.42,16.45,125200.0,6.1203,6.1277,6.1166,6.1277,125200.0
2009-06-22 13:40:00,16.45,16.45,16.43,16.44,272900.0,6.1277,6.1277,6.1203,6.124,272900.0
2009-06-22 13:50:00,16.44,16.45,16.42,16.42,213100.0,6.124,6.1277,6.1166,6.1166,213100.0
2009-06-22 14:00:00,16.42,16.45,16.41,16.45,326300.0,6.1166,6.1277,6.1128,6.1277,326300.0
2009-06-22 14:10:00,16.44,16.45,16.38,16.39,464000.0,6.124,6.1277,6.1017,6.1054,464000.0
2009-06-22 14:20:00,16.4,16.4,16.35,16.36,406900.0,6.1091,6.1091,6.0905,6.0942,406900.0
2009-06-22 14:30:00,16.35,16.38,16.34,16.38,207100.0,6.0905,6.1017,6.0868,6.1017,207100.0
2009-06-22 14:40:00,16.38,16.38,16.34,16.36,209500.0,6.1017,6.1017,6.0868,6.0942,209500.0
2009-06-22 14:50:00,16.36,16.38,16.36,16.36,195900.0,6.0942,6.1017,6.0942,6.0942,195900.0
2009-06-22 15:00:00,16.36,16.4,16.36,16.4,334200.0,6.0942,6.1091,6.0942,6.1091,334200.0
2009-06-22 15:10:00,16.4,16.4,16.37,16.38,398100.0,6.1091,6.1091,6.0979,6.1017,398100.0
2009-06-22 15:20:00,16.38,16.41,16.37,16.39,596300.0,6.1017,6.1128,6.0979,6.1054,596300.0
2009-06-22 15:30:00,16.39,16.42,16.37,16.41,514700.0,6.1054,6.1166,6.0979,6.1128,514700.0
2009-06-22 15:40:00,16.42,16.42,16.37,16.41,499600.0,6.1166,6.1166,6.0979,6.1128,499600.0
2009-06-22 15:50:00,16.4,16.41,16.35,16.35,1025000.0,6.1091,6.1128,6.0905,6.0905,1025000.0
2009-06-23 09:30:00,16.45,16.45,16.31,16.32,426000.0,6.1277,6.1277,6.0756,6.0793,426000.0
2009-06-23 09:40:00,16.32,16.39,16.32,16.37,165200.0,6.0793,6.1054,6.0793,6.0979,165200.0
2009-06-23 09:50:00,16.37,16.4,16.35,16.36,217400.0,6.0979,6.1091,6.0905,6.0942,217400.0
2009-06-23 10:00:00,16.36,16.36,16.31,16.31,417900.0,6.0942,6.0942,6.0756,6.0756,417900.0
2009-06-23 10:10:00,16.31,16.32,16.3,16.3,325300.0,6.0756,6.0793,6.0719,6.0719,325300.0
2009-06-23 10:20:00,16.31,16.33,16.26,16.27,1255200.0,6.0756,6.083,6.057,6.0607,1255200.0
2009-06-23 10:30:00,16.27,16.32,16.25,16.3,491800.0,6.0607,6.0793,6.0532,6.0719,491800.0
2009-06-23 10:40:00,16.31,16.31,16.25,16.3,519200.0,6.0756,6.0756,6.0532,6.0719,519200.0
2009-06-23 10:50:00,16.3,16.32,16.29,16.31,305600.0,6.0719,6.0793,6.0681,6.0756,305600.0
2009-06-23 11:00:00,16.31,16.32,16.27,16.28,284300.0,6.0756,6.0793,6.0607,6.0644,284300.0
2009-06-23 11:10:00,16.28,16.29,16.27,16.28,166700.0,6.0644,6.0681,6.0607,6.0644,166700.0
2009-06-23 11:20:00,16.28,16.29,16.27,16.29,173900.0,6.0644,6.0681,6.0607,6.0681,173900.0
2009-06-23 11:30:00,16.27,16.28,16.25,16.25,156000.0,6.0607,6.0644,6.0532,6.0532,156000.0
2009-06-23 11:40:00,16.25,16.27,16.24,16.25,531100.0,6.0532,6.0607,6.0495,6.0532,531100.0
2009-06-23 11:50:00,16.27,16.28,16.22,16.23,378000.0,6.0607,6.0644,6.0421,6.0458,378000.0
2009-06-23 12:00:00,16.23,16.26,16.22,16.25,160000.0,6.0458,6.057,6.0421,6.0532,160000.0
2009-06-23 12:10:00,16.25,16.26,16.23,16.24,143800.0,6.0532,6.057,6.0458,6.0495,143800.0
2009-06-23 12:20:00,16.25,16.25,16.22,16.24,263800.0,6.0532,6.0532,6.0421,6.0495,263800.0
2009-06-23 12:30:00,16.23,16.24,16.23,16.24,191300.0,6.0458,6.0495,6.0458,6.0495,191300.0
2009-06-23 12:40:00,16.24,16.26,16.22,16.24,540900.0,6.0495,6.057,6.0421,6.0495,540900.0
2009-06-23 12:50:00,16.25,16.25,16.24,16.24,98900.0,6.0532,6.0532,6.0495,6.0495,98900.0
2009-06-23 13:00:00,16.24,16.25,16.22,16.22,143200.0,6.0495,6.0532,6.0421,6.0421,143200.0
2009-06-23 13:10:00,16.23,16.23,16.21,16.22,169200.0,6.0458,6.0458,6.0383,6.0421,169200.0
2009-06-23 13:20:00,16.22,16.25,16.21,16.25,269800.0,6.0421,6.0532,6.0383,6.0532,269800.0
2009-06-23 13:30:00,16.25,16.27,16.24,16.24,155200.0,6.0532,6.0607,6.0495,6.0495,155200.0
2009-06-23 13:40:00,16.24,16.25,16.22,16.23,411700.0,6.0495,6.0532,6.0421,6.0458,411700.0
2009-06-23 13:50:00,16.23,16.24,16.2,16.21,233700.0,6.0458,6.0495,6.0346,6.0383,233700.0
2009-06-23 14:00:00,16.2,16.22,16.2,16.2,215000.0,6.0346,6.0421,6.0346,6.0346,215000.0
2009-06-23 14:10:00,16.2,16.22,16.2,16.22,168800.0,6.0346,6.0421,6.0346,6.0421,168800.0
2009-06-23 14:20:00,16.22,16.23,16.21,16.23,176900.0,6.0421,6.0458,6.0383,6.0458,176900.0
2009-06-23 14:30:00,16.22,16.23,16.21,16.22,146700.0,6.0421,6.0458,6.0383,6.0421,146700.0
2009-06-23 14:40:00,16.21,16.22,16.2,16.2,146300.0,6.0383,6.0421,6.0346,6.0346,146300.0
2009-06-23 14:50:00,16.2,16.21,16.2,16.2,298600.0,6.0346,6.0383,6.0346,6.0346,298600.0
2009-06-23 15:00:00,16.21,16.21,16.19,16.21,248300.0,6.0383,6.0383,6.0309,6.0383,248300.0
2009-06-23 15:10:00,16.21,16.21,16.2,16.21,217700.0,6.0383,6.0383,6.0346,6.0383,217700.0
2009-06-23 15:20:00,16.21,16.27,16.2,16.26,1012900.0,6.0383,6.0607,6.0346,6.057,1012900.0
2009-06-23 15:30:00,16.27,16.28,16.23,16.26,415100.0,6.0607,6.0644,6.0458,6.057,415100.0
2009-06-23 15:40:00,16.26,16.31,16.25,16.3,1036500.0,6.057,6.0756,6.0532,6.0719,1036500.0
2009-06-23 15:50:00,16.3,16.31,16.23,16.26,2028000.0,6.0719,6.0756,6.0458,6.057,2028000.0
2009-06-24 09:30:00,16.37,16.37,16.26,16.3,583400.0,6.0979,6.0979,6.057,6.0719,583400.0
2009-06-24 09:40:00,16.3,16.34,16.29,16.34,304600.0,6.0719,6.0868,6.0681,6.0868,304600.0
2009-06-24 09:50:00,16.35,16.41,16.31,16.34,412900.0,6.0905,6.1128,6.0756,6.0868,412900.0
2009-06-24 10:00:00,16.34,16.36,16.23,16.26,662200.0,6.0868,6.0942,6.0458,6.057,662200.0
2009-06-24 10:10:00,16.26,16.29,16.25,16.29,288000.0,6.057,6.0681,6.0532,6.0681,288000.0
2009-06-24 10:20:00,16.29,16.32,16.28,16.29,491000.0,6.0681,6.0793,6.0644,6.0681,491000.0
2009-06-24 10:30:00,16.3,16.3,16.26,16.28,229000.0,6.0719,6.0719,6.057,6.0644,229000.0
2009-06-24 10:40:00,16.28,16.32,16.27,16.28,219400.0,6.0644,6.0793,6.0607,6.0644,219400.0
2009-06-24 10:50:00,16.28,16.31,16.27,16.31,254900.0,6.0644,6.0756,6.0607,6.0756,254900.0
2009-06-24 11:00:00,16.31,16.31,16.3,16.31,162000.0,6.0756,6.0756,6.0719,6.0756,162000.0
2009-06-24 11:10:00,16.31,16.33,16.28,16.28,303900.0,6.0756,6.083,6.0644,6.0644,303900.0
2009-06-24 11:20:00,16.28,16.31,16.28,16.3,178100.0,6.0644,6.0756,6.0644,6.0719,178100.0
2009-06-24 11:30:00,16.31,16.31,16.29,16.3,198800.0,6.0756,6.0756,6.0681,6.0719,198800.0
2009-06-24 11:40:00,16.29,16.3,16.29,16.29,66500.0,6.0681,6.0719,6.0681,6.0681,66500.0
2009-06-24 11:50:00,16.3,16.3,16.29,16.3,125400.0,6.0719,6.0719,6.0681,6.0719,125400.0
2009-06-24 12:00:00,16.3,16.3,16.29,16.3,79700.0,6.0719,6.0719,6.0681,6.0719,79700.0
2009-06-24 12:10:00,16.3,16.34,16.29,16.31,311100.0,6.0719,6.0868,6.0681,6.0756,311100.0
2009-06-24 12:20:00,16.31,16.32,16.25,16.25,224900.0,6.0756,6.0793,6.0532,6.0532,224900.0
2009-06-24 12:30:00,16.26,16.26,16.25,16.25,60300.0,6.057,6.057,6.0532,6.0532,60300.0
2009-06-24 12:40:00,16.25,16.26,16.25,16.25,117400.0,6.0532,6.057,6.0532,6.0532,117400.0
2009-06-24 12:50:00,16.26,16.26,16.23,16.24,182000.0,6.057,6.057,6.0458,6.0495,182000.0
2009-06-24 13:00:00,16.23,16.27,16.22,16.26,310300.0,6.0458,6.0607,6.0421,6.057,310300.0
2009-06-24 13:10:00,16.25,16.27,16.21,16.23,1019300.0,6.0532,6.0607,6.0383,6.0458,1019300.0
2009-06-24 13:20:00,16.24,16.25,16.23,16.25,318300.0,6.0495,6.0532,6.0458,6.0532,318300.0
2009-06-24 13:30:00,16.24,16.27,16.24,16.27,259000.0,6.0495,6.0607,6.0495,6.0607,259000.0
2009-06-24 13:40:00,16.26,16.28,16.25,16.26,196800.0,6.057,6.0644,6.0532,6.057,196800.0
2009-06-24 13:50:00,16.26,16.29,16.25,16.29,186000.0,6.057,6.0681,6.0532,6.0681,186000.0
2009-06-24 14:00:00,16.29,16.29,16.25,16.25,158500.0,6.0681,6.0681,6.0532,6.0532,158500.0
2009-06-24 14:10:00,16.25,16.26,16.2,16.2,373100.0,6.0532,6.057,6.0346,6.0346,373100.0
2009-06-24 14:20:00,16.2,16.24,16.18,16.2,552800.0,6.0346,6.0495,6.0272,6.0346,552800.0
2009-06-24 14:30:00,16.2,16.22,16.18,16.18,669300.0,6.0346,6.0421,6.0272,6.0272,669300.0
2009-06-24 14:40:00,16.18,16.21,16.18,16.18,393100.0,6.0272,6.0383,6.0272,6.0272,393100.0
2009-06-24 14:50:00,16.18,16.21,16.18,16.2,163500.0,6.0272,6.0383,6.0272,6.0346,163500.0
2009-06-24 15:00:00,16.2,16.21,16.16,16.17,472000.0,6.0346,6.0383,6.0197,6.0234,472000.0
2009-06-24 15:10:00,16.17,16.19,16.15,16.18,329100.0,6.0234,6.0309,6.016,6.0272,329100.0
2009-06-24 15:20:00,16.18,16.2,16.18,16.19,393200.0,6.0272,6.0346,6.0272,6.0309,393200.0
2009-06-24 15:30:00,16.2,16.22,16.19,16.2,272900.0,6.0346,6.0421,6.0309,6.0346,272900.0
2009-06-24 15:40:00,16.21,16.23,16.18,16.22,523100.0,6.0383,6.0458,6.0272,6.0421,523100.0
2009-06-24 15:50:00,16.22,16.23,16.19,16.21,789600.0,6.0421,6.0458,6.0309,6.0383,789600.0
2009-06-25 09:30:00,16.24,16.26,16.18,16.21,354200.0,6.0495,6.057,6.0272,6.0383,354200.0
2009-06-25 09:40:00,16.22,16.3,16.19,16.3,416100.0,6.0421,6.0719,6.0309,6.0719,416100.0
2009-06-25 09:50:00,16.3,16.35,16.28,16.32,777600.0,6.0719,6.0905,6.0644,6.0793,777600.0
2009-06-25 10:00:00,16.32,16.38,16.3,16.37,558900.0,6.0793,6.1017,6.0719,6.0979,558900.0
2009-06-25 10:10:00,16.37,16.41,16.34,16.41,773100.0,6.0979,6.1128,6.0868,6.1128,773100.0
2009-06-25 10:20:00,16.41,16.42,16.35,16.38,1050800.0,6.1128,6.1166,6.0905,6.1017,1050800.0
2009-06-25 10:30:00,16.38,16.41,16.37,16.39,390000.0,6.1017,6.1128,6.0979,6.1054,390000.0
2009-06-25 10:40:00,16.39,16.4,16.32,16.33,416600.0,6.1054,6.1091,6.0793,6.083,416600.0
2009-06-25 10:50:00,16.34,16.36,16.3,16.33,692300.0,6.0868,6.0942,6.0719,6.083,692300.0
2009-06-25 11:00:00,16.33,16.33,16.3,16.3,274700.0,6.083,6.083,6.0719,6.0719,274700.0
2009-06-25 11:10:00,16.31,16.31,16.28,16.3,392100.0,6.0756,6.0756,6.0644,6.0719,392100.0
2009-06-25 11:20:00,16.3,16.33,16.28,16.32,294800.0,6.0719,6.083,6.0644,6.0793,294800.0
2009-06-25 11:30:00,16.32,16.38,16.32,16.38,392200.0,6.0793,6.1017,6.0793,6.1017,392200.0
2009-06-25 11:40:00,16.38,16.4,16.37,16.4,370400.0,6.1017,6.1091,6.0979,6.1091,370400.0
2009-06-25 11:50:00,16.4,16.45,16.39,16.45,337900.0,6.1091,6.1277,6.1054,6.1277,337900.0
2009-06-25 12:00:00,16.45,16.48,16.44,16.45,320300.0,6.1277,6.1389,6.124,6.1277,320300.0
2009-06-25 12:10:00,16.45,16.49,16.44,16.48,375800.0,6.1277,6.1426,6.124,6.1389,375800.0
2009-06-25 12:20:00,16.49,16.49,16.44,16.44,190000.0,6.1426,6.1426,6.124,6.124,190000.0
2009-06-25 12:30:00,16.44,16.48,16.44,16.47,359000.0,6.124,6.1389,6.124,6.1352,359000.0
2009-06-25 12:40:00,16.48,16.48,16.47,16.47,128900.0,6.1389,6.1389,6.1352,6.1352,128900.0
2009-06-25 12:50:00,16.47,16.48,16.43,16.43,221400.0,6.1352,6.1389,6.1203,6.1203,221400.0
2009-06-25 13:00:00,16.44,16.48,16.43,16.48,321200.0,6.124,6.1389,6.1203,6.1389,321200.0
2009-06-25 13:10:00,16.47,16.5,16.45,16.49,570400.0,6.1352,6.1464,6.1277,6.1426,570400.0
2009-06-25 13:20:00,16.5,16.5,16.47,16.48,387300.0,6.1464,6.1464,6.1352,6.1389,387300.0
2009-06-25 13:30:00,16.48,16.49,16.46,16.46,237100.0,6.1389,6.1426,6.1315,6.1315,237100.0
2009-06-25 13:40:00,16.47,16.47,16.45,16.45,227400.0,6.1352,6.1352,6.1277,6.1277,227400.0
2009-06-25 13:50:00,16.45,16.49,16.45,16.48,218400.0,6.1277,6.1426,6.1277,6.1389,218400.0
2009-06-25 14:00:00,16.49,16.49,16.47,16.47,239700.0,6.1426,6.1426,6.1352,6.1352,239700.0
2009-06-25 14:10:00,16.47,16.49,16.47,16.48,220700.0,6.1352,6.1426,6.1352,6.1389,220700.0
2009-06-25 14:20:00,16.49,16.49,16.47,16.48,192500.0,6.1426,6.1426,6.1352,6.1389,192500.0
2009-06-25 14:30:00,16.48,16.48,16.45,16.46,251600.0,6.1389,6.1389,6.1277,6.1315,251600.0
2009-06-25 14:40:00,16.47,16.47,16.44,16.46,256600.0,6.1352,6.1352,6.124,6.1315,256600.0
2009-06-25 14:50:00,16.46,16.5,16.45,16.48,456500.0,6.1315,6.1464,6.1277,6.1389,456500.0
2009-06-25 15:00:00,16.48,16.5,16.48,16.49,188500.0,6.1389,6.1464,6.1389,6.1426,188500.0
2009-06-25 15:10:00,16.49,16.5,16.48,16.49,248100.0,6.1426,6.1464,6.1389,6.1426,248100.0
2009-06-25 15:20:00,16.49,16.5,16.48,16.49,209700.0,6.1426,6.1464,6.1389,6.1426,209700.0
2009-06-25 15:30:00,16.49,16.5,16.43,16.45,376300.0,6.1426,6.1464,6.1203,6.1277,376300.0
2009-06-25 15:40:00,16.45,16.5,16.44,16.5,535000.0,6.1277,6.1464,6.124,6.1464,535000.0
2009-06-25 15:50:00,16.49,16.53,16.49,16.53,958100.0,6.1426,6.1575,6.1426,6.1575,958100.0
2009-06-26 09:30:00,16.54,16.56,16.4,16.46,696100.0,6.1613,6.1687,6.1091,6.1315,696100.0
2009-06-26 09:40:00,16.45,16.53,16.43,16.46,286200.0,6.1277,6.1575,6.1203,6.1315,286200.0
2009-06-26 09:50:00,16.46,16.49,16.38,16.42,350100.0,6.1315,6.1426,6.1017,6.1166,350100.0
2009-06-26 10:00:00,16.42,16.42,16.37,16.38,323500.0,6.1166,6.1166,6.0979,6.1017,323500.0
2009-06-26 10:10:00,16.38,16.44,16.34,16.42,481000.0,6.1017,6.124,6.0868,6.1166,481000.0
2009-06-26 10:20:00,16.42,16.47,16.41,16.43,150300.0,6.1166,6.1352,6.1128,6.1203,150300.0
2009-06-26 10:30:00,16.43,16.45,16.41,16.41,186800.0,6.1203,6.1277,6.1128,6.1128,186800.0
2009-06-26 10:40:00,16.42,16.42,16.37,16.4,155700.0,6.1166,6.1166,6.0979,6.1091,155700.0
2009-06-26 10:50:00,16.4,16.44,16.39,16.44,206200.0,6.1091,6.124,6.1054,6.124,206200.0
2009-06-26 11:00:00,16.43,16.43,16.36,16.42,278900.0,6.1203,6.1203,6.0942,6.1166,278900.0
2009-06-26 11:10:00,16.42,16.46,16.41,16.45,175100.0,6.1166,6.1315,6.1128,6.1277,175100.0
2009-06-26 11:20:00,16.46,16.47,16.41,16.45,203800.0,6.1315,6.1352,6.1128,6.1277,203800.0
2009-06-26 11:30:00,16.45,16.46,16.42,16.43,140900.0,6.1277,6.1315,6.1166,6.1203,140900.0
2009-06-26 11:40:00,16.43,16.43,16.39,16.41,116900.0,6.1203,6.1203,6.1054,6.1128,116900.0
2009-06-26 11:50:00,16.41,16.45,16.41,16.44,145000.0,6.1128,6.1277,6.1128,6.124,145000.0
2009-06-26 12:00:00,16.44,16.48,16.43,16.46,126000.0,6.124,6.1389,6.1203,6.1315,126000.0
2009-06-26 12:10:00,16.46,16.46,16.43,16.44,135700.0,6.1315,6.1315,6.1203,6.124,135700.0
2009-06-26 12:20:00,16.43,16.45,16.42,16.44,345600.0,6.1203,6.1277,6.1166,6.124,345600.0
2009-06-26 12:30:00,16.45,16.45,16.43,16.44,66100.0,6.1277,6.1277,6.1203,6.124,66100.0
2009-06-26 12:40:00,16.45,16.46,16.44,16.45,70800.0,6.1277,6.1315,6.124,6.1277,70800.0
2009-06-26 12:50:00,16.45,16.47,16.44,16.47,195900.0,6.1277,6.1352,6.124,6.1352,195900.0
2009-06-26 13:00:00,16.47,16.47,16.44,16.45,126600.0,6.1352,6.1352,6.124,6.1277,126600.0
2009-06-26 13:10:00,16.45,16.45,16.42,16.42,93800.0,6.1277,6.1277,6.1166,6.1166,93800.0
2009-06-26 13:20:00,16.42,16.43,16.41,16.42,81800.0,6.1166,6.1203,6.1128,6.1166,81800.0
2009-06-26 13:30:00,16.41,16.42,16.39,16.39,376700.0,6.1128,6.1166,6.1054,6.1054,376700.0
2009-06-26 13:40:00,16.4,16.42,16.39,16.42,89700.0,6.1091,6.1166,6.1054,6.1166,89700.0
2009-06-26 13:50:00,16.42,16.44,16.41,16.42,137400.0,6.1166,6.124,6.1128,6.1166,137400.0
2009-06-26 14:00:00,16.42,16.44,16.41,16.43,164200.0,6.1166,6.124,6.1128,6.1203,164200.0
2009-06-26 14:10:00,16.43,16.46,16.43,16.45,148800.0,6.1203,6.1315,6.1203,6.1277,148800.0
2009-06-26 14:20:00,16.45,16.46,16.44,16.45,73300.0,6.1277,6.1315,6.124,6.1277,73300.0
2009-06-26 14:30:00,16.44,16.46,16.42,16.45,158300.0,6.124,6.1315,6.1166,6.1277,158300.0
2009-06-26 14:40:00,16.45,16.46,16.44,16.44,98800.0,6.1277,6.1315,6.124,6.124,98800.0
2009-06-26 14:50:00,16.45,16.49,16.44,16.49,193000.0,6.1277,6.1426,6.124,6.1426,193000.0
2009-06-26 15:00:00,16.49,16.5,16.47,16.47,190700.0,6.1426,6.1464,6.1352,6.1352,190700.0
2009-06-26 15:10:00,16.47,16.48,16.45,16.45,234500.0,6.1352,6.1389,6.1277,6.1277,234500.0
2009-06-26 15:20:00,16.45,16.46,16.43,16.43,216600.0,6.1277,6.1315,6.1203,6.1203,216600.0
2009-06-26 15:30:00,16.43,16.46,16.43,16.45,310400.0,6.1203,6.1315,6.1203,6.1277,310400.0
2009-06-26 15:40:00,16.45,16.54,16.45,16.54,852500.0,6.1277,6.1613,6.1277,6.1613,852500.0
2009-06-26 15:50:00,16.54,16.54,16.46,16.47,1018400.0,6.1613,6.1613,6.1315,6.1352,1018400.0
2009-06-29 09:30:00,16.53,16.55,16.4,16.43,278300.0,6.1575,6.165,6.1091,6.1203,278300.0
2009-06-29 09:40:00,16.43,16.44,16.39,16.39,204600.0,6.1203,6.124,6.1054,6.1054,204600.0
2009-06-29 09:50:00,16.39,16.45,16.39,16.44,202900.0,6.1054,6.1277,6.1054,6.124,202900.0
2009-06-29 10:00:00,16.45,16.49,16.44,16.49,226400.0,6.1277,6.1426,6.124,6.1426,226400.0
2009-06-29 10:10:00,16.48,16.49,16.43,16.48,183100.0,6.1389,6.1426,6.1203,6.1389,183100.0
2009-06-29 10:20:00,16.48,16.49,16.45,16.46,91900.0,6.1389,6.1426,6.1277,6.1315,91900.0
2009-06-29 10:30:00,16.46,16.49,16.45,16.47,153200.0,6.1315,6.1426,6.1277,6.1352,153200.0
2009-06-29 10:40:00,16.48,16.51,16.47,16.5,203500.0,6.1389,6.1501,6.1352,6.1464,203500.0
2009-06-29 10:50:00,16.51,16.54,16.5,16.53,105100.0,6.1501,6.1613,6.1464,6.1575,105100.0
2009-06-29 11:00:00,16.53,16.54,16.5,16.5,142000.0,6.1575,6.1613,6.1464,6.1464,142000.0
2009-06-29 11:10:00,16.5,16.54,16.5,16.53,198500.0,6.1464,6.1613,6.1464,6.1575,198500.0
2009-06-29 11:20:00,16.53,16.55,16.52,16.54,209600.0,6.1575,6.165,6.1538,6.1613,209600.0
2009-06-29 11:30:00,16.54,16.54,16.47,16.47,685100.0,6.1613,6.1613,6.1352,6.1352,685100.0
2009-06-29 11:40:00,16.47,16.48,16.45,16.45,79800.0,6.1352,6.1389,6.1277,6.1277,79800.0
2009-06-29 11:50:00,16.45,16.48,16.45,16.47,138100.0,6.1277,6.1389,6.1277,6.1352,138100.0
2009-06-29 12:00:00,16.47,16.48,16.43,16.43,104500.0,6.1352,6.1389,6.1203,6.1203,104500.0
2009-06-29 12:10:00,16.43,16.44,16.42,16.42,141200.0,6.1203,6.124,6.1166,6.1166,141200.0
2009-06-29 12:20:00,16.43,16.44,16.42,16.43,144700.0,6.1203,6.124,6.1166,6.1203,144700.0
2009-06-29 12:30:00,16.42,16.44,16.4,16.41,193100.0,6.1166,6.124,6.1091,6.1128,193100.0
2009-06-29 12:40:00,16.42,16.42,16.39,16.42,290400.0,6.1166,6.1166,6.1054,6.1166,290400.0
2009-06-29 12:50:00,16.41,16.46,16.41,16.46,150800.0,6.1128,6.1315,6.1128,6.1315,150800.0
2009-06-29 13:00:00,16.46,16.49,16.46,16.49,138900.0,6.1315,6.1426,6.1315,6.1426,138900.0
2009-06-29 13:10:00,16.49,16.5,16.47,16.49,296000.0,6.1426,6.1464,6.1352,6.1426,296000.0
2009-06-29 13:20:00,16.49,16.5,16.48,16.49,182200.0,6.1426,6.1464,6.1389,6.1426,182200.0
2009-06-29 13:30:00,16.49,16.5,16.48,16.49,124900.0,6.1426,6.1464,6.1389,6.1426,124900.0
2009-06-29 13:40:00,16.48,16.49,16.48,16.48,41200.0,6.1389,6.1426,6.1389,6.1389,41200.0
2009-06-29 13:50:00,16.49,16.49,16.48,16.49,42600.0,6.1426,6.1426,6.1389,6.1426,42600.0
2009-06-29 14:00:00,16.48,16.5,16.46,16.5,371900.0,6.1389,6.1464,6.1315,6.1464,371900.0
2009-06-29 14:10:00,16.5,16.5,16.48,16.5,153100.0,6.1464,6.1464,6.1389,6.1464,153100.0
2009-06-29 14:20:00,16.49,16.5,16.48,16.49,144000.0,6.1426,6.1464,6.1389,6.1426,144000.0
2009-06-29 14:30:00,16.48,16.49,16.48,16.48,82600.0,6.1389,6.1426,6.1389,6.1389,82600.0
2009-06-29 14:40:00,16.48,16.49,16.48,16.49,96500.0,6.1389,6.1426,6.1389,6.1426,96500.0
2009-06-29 14:50:00,16.48,16.49,16.48,16.49,102300.0,6.1389,6.1426,6.1389,6.1426,102300.0
2009-06-29 15:00:00,16.49,16.51,16.46,16.47,514800.0,6.1426,6.1501,6.1315,6.1352,514800.0
2009-06-29 15:10:00,16.47,16.51,16.46,16.51,360500.0,6.1352,6.1501,6.1315,6.1501,360500.0
2009-06-29 15:20:00,16.5,16.51,16.5,16.51,172800.0,6.1464,6.1501,6.1464,6.1501,172800.0
2009-06-29 15:30:00,16.51,16.51,16.48,16.48,342300.0,6.1501,6.1501,6.1389,6.1389,342300.0
2009-06-29 15:40:00,16.48,16.51,16.46,16.46,668500.0,6.1389,6.1501,6.1315,6.1315,668500.0
2009-06-29 15:50:00,16.46,16.5,16.45,16.5,682300.0,6.1315,6.1464,6.1277,6.1464,682300.0
2009-06-30 09:30:00,16.52,16.56,16.4,16.46,451100.0,6.1538,6.1687,6.1091,6.1315,451100.0
2009-06-30 09:40:00,16.46,16.5,16.44,16.47,326700.0,6.1315,6.1464,6.124,6.1352,326700.0
2009-06-30 09:50:00,16.47,16.55,16.46,16.53,235100.0,6.1352,6.165,6.1315,6.1575,235100.0
2009-06-30 10:00:00,16.52,16.52,16.43,16.49,378300.0,6.1538,6.1538,6.1203,6.1426,378300.0
2009-06-30 10:10:00,16.49,16.51,16.46,16.46,254300.0,6.1426,6.1501,6.1315,6.1315,254300.0
2009-06-30 10:20:00,16.47,16.47,16.39,16.39,278800.0,6.1352,6.1352,6.1054,6.1054,278800.0
2009-06-30 10:30:00,16.39,16.4,16.35,16.38,314300.0,6.1054,6.1091,6.0905,6.1017,314300.0
2009-06-30 10:40:00,16.37,16.4,16.34,16.39,309800.0,6.0979,6.1091,6.0868,6.1054,309800.0
2009-06-30 10:50:00,16.4,16.4,16.36,16.37,188800.0,6.1091,6.1091,6.0942,6.0979,188800.0
2009-06-30 11:00:00,16.37,16.37,16.34,16.35,250500.0,6.0979,6.0979,6.0868,6.0905,250500.0
2009-06-30 11:10:00,16.35,16.36,16.3,16.3,556400.0,6.0905,6.0942,6.0719,6.0719,556400.0
2009-06-30 11:20:00,16.31,16.32,16.29,16.31,294600.0,6.0756,6.0793,6.0681,6.0756,294600.0
2009-06-30 11:30:00,16.3,16.31,16.28,16.28,342300.0,6.0719,6.0756,6.0644,6.0644,342300.0
2009-06-30 11:40:00,16.28,16.35,16.28,16.34,245400.0,6.0644,6.0905,6.0644,6.0868,245400.0
2009-06-30 11:50:00,16.35,16.36,16.33,16.35,228600.0,6.0905,6.0942,6.083,6.0905,228600.0
2009-06-30 12:00:00,16.34,16.38,16.34,16.38,112900.0,6.0868,6.1017,6.0868,6.1017,112900.0
2009-06-30 12:10:00,16.38,16.38,16.33,16.33,214500.0,6.1017,6.1017,6.083,6.083,214500.0
2009-06-30 12:20:00,16.33,16.36,16.31,16.36,191400.0,6.083,6.0942,6.0756,6.0942,191400.0
2009-06-30 12:30:00,16.36,16.38,16.35,16.37,156700.0,6.0942,6.1017,6.0905,6.0979,156700.0
2009-06-30 12:40:00,16.36,16.37,16.36,16.37,65500.0,6.0942,6.0979,6.0942,6.0979,65500.0
2009-06-30 12:50:00,16.36,16.37,16.36,16.36,85400.0,6.0942,6.0979,6.0942,6.0942,85400.0
2009-06-30 13:00:00,16.37,16.37,16.35,16.35,121500.0,6.0979,6.0979,6.0905,6.0905,121500.0
2009-06-30 13:10:00,16.35,16.36,16.35,16.35,184200.0,6.0905,6.0942,6.0905,6.0905,184200.0
2009-06-30 13:20:00,16.35,16.36,16.35,16.35,111000.0,6.0905,6.0942,6.0905,6.0905,111000.0
2009-06-30 13:30:00,16.35,16.37,16.35,16.36,185300.0,6.0905,6.0979,6.0905,6.0942,185300.0
2009-06-30 13:40:00,16.37,16.37,16.36,16.36,102200.0,6.0979,6.0979,6.0942,6.0942,102200.0
2009-06-30 13:50:00,16.36,16.37,16.34,16.36,341700.0,6.0942,6.0979,6.0868,6.0942,341700.0
2009-06-30 14:00:00,16.36,16.38,16.35,16.38,146500.0,6.0942,6.1017,6.0905,6.1017,146500.0
2009-06-30 14:10:00,16.38,16.41,16.37,16.41,174700.0,6.1017,6.1128,6.0979,6.1128,174700.0
2009-06-30 14:20:00,16.4,16.41,16.4,16.4,126700.0,6.1091,6.1128,6.1091,6.1091,126700.0
2009-06-30 14:30:00,16.41,16.41,16.38,16.39,279800.0,6.1128,6.1128,6.1017,6.1054,279800.0
2009-06-30 14:40:00,16.39,16.4,16.38,16.39,85600.0,6.1054,6.1091,6.1017,6.1054,85600.0
2009-06-30 14:50:00,16.39,16.41,16.37,16.37,321000.0,6.1054,6.1128,6.0979,6.0979,321000.0
2009-06-30 15:00:00,16.37,16.38,16.34,16.36,410400.0,6.0979,6.1017,6.0868,6.0942,410400.0
2009-06-30 15:10:00,16.36,16.39,16.36,16.36,239400.0,6.0942,6.1054,6.0942,6.0942,239400.0
2009-06-30 15:20:00,16.36,16.4,16.35,16.39,555600.0,6.0942,6.1091,6.0905,6.1054,555600.0
2009-06-30 15:30:00,16.38,16.43,16.38,16.4,353100.0,6.1017,6.1203,6.1017,6.1091,353100.0
2009-06-30 15:40:00,16.4,16.41,16.35,16.36,628600.0,6.1091,6.1128,6.0905,6.0942,628600.0
2009-06-30 15:50:00,16.36,16.4,16.34,16.38,1197500.0,6.0942,6.1091,6.0868,6.1017,1197500.0
2009-07-01 09:30:00,16.46,16.54,16.4,16.52,796000.0,6.1315,6.1613,6.1091,6.1538,796000.0
2009-07-01 09:40:00,16.52,16.59,16.52,16.59,774800.0,6.1538,6.1799,6.1538,6.1799,774800.0
2009-07-01 09:50:00,16.59,16.69,16.58,16.65,865700.0,6.1799,6.2171,6.1762,6.2022,865700.0
2009-07-01 10:00:00,16.65,16.66,16.54,16.57,499600.0,6.2022,6.206,6.1613,6.1724,499600.0
2009-07-01 10:10:00,16.57,16.61,16.55,16.59,362000.0,6.1724,6.1873,6.165,6.1799,362000.0
2009-07-01 10:20:00,16.59,16.6,16.54,16.56,430400.0,6.1799,6.1836,6.1613,6.1687,430400.0
2009-07-01 10:30:00,16.55,16.56,16.53,16.54,398900.0,6.165,6.1687,6.1575,6.1613,398900.0
2009-07-01 10:40:00,16.54,16.58,16.53,16.57,181600.0,6.1613,6.1762,6.1575,6.1724,181600.0
2009-07-01 10:50:00,16.57,16.58,16.56,16.57,280500.0,6.1724,6.1762,6.1687,6.1724,280500.0
2009-07-01 11:00:00,16.58,16.61,16.57,16.61,214900.0,6.1762,6.1873,6.1724,6.1873,214900.0
2009-07-01 11:10:00,16.61,16.65,16.58,16.65,463800.0,6.1873,6.2022,6.1762,6.2022,463800.0
2009-07-01 11:20:00,16.64,16.65,16.63,16.63,185300.0,6.1985,6.2022,6.1948,6.1948,185300.0
2009-07-01 11:30:00,16.63,16.65,16.63,16.64,307000.0,6.1948,6.2022,6.1948,6.1985,307000.0
2009-07-01 11:40:00,16.64,16.65,16.63,16.64,123500.0,6.1985,6.2022,6.1948,6.1985,123500.0
2009-07-01 11:50:00,16.64,16.7,16.64,16.7,246000.0,6.1985,6.2209,6.1985,6.2209,246000.0
2009-07-01 12:00:00,16.69,16.71,16.67,16.71,214700.0,6.2171,6.2246,6.2097,6.2246,214700.0
2009-07-01 12:10:00,16.71,16.72,16.69,16.7,341000.0,6.2246,6.2283,6.2171,6.2209,341000.0
2009-07-01 12:20:00,16.7,16.74,16.63,16.72,268600.0,6.2209,6.2358,6.1948,6.2283,268600.0
2009-07-01 12:30:00,16.72,16.73,16.7,16.72,295300.0,6.2283,6.232,6.2209,6.2283,295300.0
2009-07-01 12:40:00,16.73,16.74,16.72,16.74,114300.0,6.232,6.2358,6.2283,6.2358,114300.0
2009-07-01 12:50:00,16.74,16.75,16.73,16.74,153500.0,6.2358,6.2395,6.232,6.2358,153500.0
2009-07-01 13:00:00,16.74,16.75,16.73,16.74,404400.0,6.2358,6.2395,6.232,6.2358,404400.0
2009-07-01 13:10:00,16.75,16.75,16.74,16.75,83900.0,6.2395,6.2395,6.2358,6.2395,83900.0
2009-07-01 13:20:00,16.75,16.75,16.74,16.75,177500.0,6.2395,6.2395,6.2358,6.2395,177500.0
2009-07-01 13:30:00,16.74,16.75,16.74,16.75,72400.0,6.2358,6.2395,6.2358,6.2395,72400.0
2009-07-01 13:40:00,16.75,16.75,16.72,16.73,192100.0,6.2395,6.2395,6.2283,6.232,192100.0
2009-07-01 13:50:00,16.74,16.75,16.73,16.74,112500.0,6.2358,6.2395,6.232,6.2358,112500.0
2009-07-01 14:00:00,16.75,16.75,16.71,16.71,537300.0,6.2395,6.2395,6.2246,6.2246,537300.0
2009-07-01 14:10:00,16.71,16.72,16.71,16.71,153200.0,6.2246,6.2283,6.2246,6.2246,153200.0
2009-07-01 14:20:00,16.72,16.72,16.7,16.7,219500.0,6.2283,6.2283,6.2209,6.2209,219500.0
2009-07-01 14:30:00,16.71,16.72,16.68,16.68,187200.0,6.2246,6.2283,6.2134,6.2134,187200.0
2009-07-01 14:40:00,16.68,16.7,16.68,16.7,189800.0,6.2134,6.2209,6.2134,6.2209,189800.0
2009-07-01 14:50:00,16.69,16.71,16.68,16.69,249600.0,6.2171,6.2246,6.2134,6.2171,249600.0
2009-07-01 15:00:00,16.69,16.7,16.69,16.69,94900.0,6.2171,6.2209,6.2171,6.2171,94900.0
2009-07-01 15:10:00,16.69,16.7,16.68,16.68,186400.0,6.2171,6.2209,6.2134,6.2134,186400.0
2009-07-01 15:20:00,16.68,16.69,16.67,16.67,193400.0,6.2134,6.2171,6.2097,6.2097,193400.0
2009-07-01 15:30:00,16.68,16.7,16.66,16.7,354200.0,6.2134,6.2209,6.206,6.2209,354200.0
2009-07-01 15:40:00,16.7,16.71,16.66,16.68,720300.0,6.2209,6.2246,6.206,6.2134,720300.0
2009-07-01 15:50:00,16.68,16.69,16.66,16.67,1121300.0,6.2134,6.2171,6.206,6.2097,1121300.0
2009-07-02 09:30:00,16.57,16.62,16.5,16.56,620500.0,6.1724,6.1911,6.1464,6.1687,620500.0
2009-07-02 09:40:00,16.55,16.56,16.51,16.53,768600.0,6.165,6.1687,6.1501,6.1575,768600.0
2009-07-02 09:50:00,16.53,16.54,16.45,16.5,588700.0,6.1575,6.1613,6.1277,6.1464,588700.0
2009-07-02 10:00:00,16.51,16.55,16.47,16.5,486100.0,6.1501,6.165,6.1352,6.1464,486100.0
2009-07-02 10:10:00,16.5,16.55,16.49,16.53,509200.0,6.1464,6.165,6.1426,6.1575,509200.0
2009-07-02 10:20:00,16.52,16.53,16.43,16.47,1450300.0,6.1538,6.1575,6.1203,6.1352,1450300.0
2009-07-02 10:30:00,16.47,16.49,16.44,16.45,635700.0,6.1352,6.1426,6.124,6.1277,635700.0
2009-07-02 10:40:00,16.45,16.45,16.44,16.45,368500.0,6.1277,6.1277,6.124,6.1277,368500.0
2009-07-02 10:50:00,16.44,16.45,16.42,16.43,346000.0,6.124,6.1277,6.1166,6.1203,346000.0
2009-07-02 11:00:00,16.42,16.43,16.41,16.42,475500.0,6.1166,6.1203,6.1128,6.1166,475500.0
2009-07-02 11:10:00,16.43,16.43,16.38,16.38,498800.0,6.1203,6.1203,6.1017,6.1017,498800.0
2009-07-02 11:20:00,16.39,16.41,16.37,16.4,396000.0,6.1054,6.1128,6.0979,6.1091,396000.0
2009-07-02 11:30:00,16.39,16.4,16.36,16.37,294400.0,6.1054,6.1091,6.0942,6.0979,294400.0
2009-07-02 11:40:00,16.37,16.39,16.36,16.39,365500.0,6.0979,6.1054,6.0942,6.1054,365500.0
2009-07-02 11:50:00,16.39,16.39,16.37,16.39,497500.0,6.1054,6.1054,6.0979,6.1054,497500.0
2009-07-02 12:00:00,16.38,16.42,16.37,16.37,992500.0,6.1017,6.1166,6.0979,6.0979,992500.0
2009-07-02 12:10:00,16.37,16.41,16.37,16.4,215200.0,6.0979,6.1128,6.0979,6.1091,215200.0
2009-07-02 12:20:00,16.41,16.41,16.38,16.38,238500.0,6.1128,6.1128,6.1017,6.1017,238500.0
2009-07-02 12:30:00,16.38,16.39,16.38,16.38,207900.0,6.1017,6.1054,6.1017,6.1017,207900.0
2009-07-02 12:40:00,16.38,16.39,16.36,16.36,234900.0,6.1017,6.1054,6.0942,6.0942,234900.0
2009-07-02 12:50:00,16.37,16.37,16.35,16.35,281700.0,6.0979,6.0979,6.0905,6.0905,281700.0
2009-07-02 13:00:00,16.35,16.36,16.35,16.36,94200.0,6.0905,6.0942,6.0905,6.0942,94200.0
2009-07-02 13:10:00,16.36,16.36,16.34,16.35,379700.0,6.0942,6.0942,6.0868,6.0905,379700.0
2009-07-02 13:20:00,16.35,16.36,16.31,16.33,498100.0,6.0905,6.0942,6.0756,6.083,498100.0
2009-07-02 13:30:00,16.33,16.34,16.32,16.34,316800.0,6.083,6.0868,6.0793,6.0868,316800.0
2009-07-02 13:40:00,16.34,16.35,16.32,16.33,204000.0,6.0868,6.0905,6.0793,6.083,204000.0
2009-07-02 13:50:00,16.33,16.34,16.32,16.32,264400.0,6.083,6.0868,6.0793,6.0793,264400.0
2009-07-02 14:00:00,16.32,16.32,16.3,16.32,272000.0,6.0793,6.0793,6.0719,6.0793,272000.0
2009-07-02 14:10:00,16.31,16.32,16.29,16.31,396500.0,6.0756,6.0793,6.0681,6.0756,396500.0
2009-07-02 14:20:00,16.31,16.31,16.3,16.3,144900.0,6.0756,6.0756,6.0719,6.0719,144900.0
2009-07-02 14:30:00,16.3,16.31,16.27,16.31,335400.0,6.0719,6.0756,6.0607,6.0756,335400.0
2009-07-02 14:40:00,16.3,16.31,16.27,16.27,242400.0,6.0719,6.0756,6.0607,6.0607,242400.0
2009-07-02 14:50:00,16.27,16.32,16.27,16.32,534700.0,6.0607,6.0793,6.0607,6.0793,534700.0
2009-07-02 15:00:00,16.32,16.34,16.32,16.34,126300.0,6.0793,6.0868,6.0793,6.0868,126300.0
2009-07-02 15:10:00,16.33,16.34,16.31,16.32,235900.0,6.083,6.0868,6.0756,6.0793,235900.0
2009-07-02 15:20:00,16.31,16.32,16.27,16.27,625300.0,6.0756,6.0793,6.0607,6.0607,625300.0
2009-07-02 15:30:00,16.27,16.3,16.26,16.3,573300.0,6.0607,6.0719,6.057,6.0719,573300.0
2009-07-02 15:40:00,16.29,16.33,16.29,16.33,587700.0,6.0681,6.083,6.0681,6.083,587700.0
2009-07-02 15:50:00,16.32,16.33,16.29,16.3,1038900.0,6.0793,6.083,6.0681,6.0719,1038900.0
2009-07-06 09:30:00,16.24,16.29,16.1,16.25,820700.0,6.0495,6.0681,5.9974,6.0532,820700.0
2009-07-06 09:40:00,16.26,16.3,16.25,16.28,491700.0,6.057,6.0719,6.0532,6.0644,491700.0
2009-07-06 09:50:00,16.28,16.35,16.27,16.34,1141300.0,6.0644,6.0905,6.0607,6.0868,1141300.0
2009-07-06 10:00:00,16.35,16.41,16.34,16.34,755900.0,6.0905,6.1128,6.0868,6.0868,755900.0
2009-07-06 10:10:00,16.35,16.35,16.29,16.29,318600.0,6.0905,6.0905,6.0681,6.0681,318600.0
2009-07-06 10:20:00,16.3,16.3,16.26,16.3,429400.0,6.0719,6.0719,6.057,6.0719,429400.0
2009-07-06 10:30:00,16.3,16.35,16.29,16.35,282300.0,6.0719,6.0905,6.0681,6.0905,282300.0
2009-07-06 10:40:00,16.35,16.45,16.34,16.45,513400.0,6.0905,6.1277,6.0868,6.1277,513400.0
2009-07-06 10:50:00,16.45,16.45,16.38,16.38,385800.0,6.1277,6.1277,6.1017,6.1017,385800.0
2009-07-06 11:00:00,16.39,16.42,16.37,16.41,234200.0,6.1054,6.1166,6.0979,6.1128,234200.0
2009-07-06 11:10:00,16.4,16.48,16.4,16.47,274600.0,6.1091,6.1389,6.1091,6.1352,274600.0
2009-07-06 11:20:00,16.47,16.5,16.47,16.49,244800.0,6.1352,6.1464,6.1352,6.1426,244800.0
2009-07-06 11:30:00,16.49,16.5,16.42,16.43,324000.0,6.1426,6.1464,6.1166,6.1203,324000.0
2009-07-06 11:40:00,16.43,16.46,16.41,16.46,184100.0,6.1203,6.1315,6.1128,6.1315,184100.0
2009-07-06 11:50:00,16.45,16.46,16.41,16.44,303700.0,6.1277,6.1315,6.1128,6.124,303700.0
2009-07-06 12:00:00,16.44,16.46,16.43,16.45,188800.0,6.124,6.1315,6.1203,6.1277,188800.0
2009-07-06 12:10:00,16.46,16.48,16.45,16.47,140600.0,6.1315,6.1389,6.1277,6.1352,140600.0
2009-07-06 12:20:00,16.47,16.66,16.47,16.55,1935600.0,6.1352,6.206,6.1352,6.165,1935600.0
2009-07-06 12:30:00,16.55,16.55,16.54,16.55,154300.0,6.165,6.165,6.1613,6.165,154300.0
2009-07-06 12:40:00,16.55,16.58,16.54,16.56,278000.0,6.165,6.1762,6.1613,6.1687,278000.0
2009-07-06 12:50:00,16.56,16.63,16.56,16.61,431400.0,6.1687,6.1948,6.1687,6.1873,431400.0
2009-07-06 13:00:00,16.62,16.63,16.61,16.63,189100.0,6.1911,6.1948,6.1873,6.1948,189100.0
2009-07-06 13:10:00,16.63,16.67,16.62,16.64,344900.0,6.1948,6.2097,6.1911,6.1985,344900.0
2009-07-06 13:20:00,16.64,16.65,16.61,16.61,220500.0,6.1985,6.2022,6.1873,6.1873,220500.0
2009-07-06 13:30:00,16.61,16.62,16.6,16.61,131800.0,6.1873,6.1911,6.1836,6.1873,131800.0
2009-07-06 13:40:00,16.62,16.62,16.61,16.62,152200.0,6.1911,6.1911,6.1873,6.1911,152200.0
2009-07-06 13:50:00,16.62,16.62,16.61,16.61,87900.0,6.1911,6.1911,6.1873,6.1873,87900.0
2009-07-06 14:00:00,16.62,16.64,16.6,16.6,344000.0,6.1911,6.1985,6.1836,6.1836,344000.0
2009-07-06 14:10:00,16.6,16.61,16.57,16.57,206300.0,6.1836,6.1873,6.1724,6.1724,206300.0
2009-07-06 14:20:00,16.57,16.58,16.56,16.57,163800.0,6.1724,6.1762,6.1687,6.1724,163800.0
2009-07-06 14:30:00,16.58,16.58,16.57,16.58,131700.0,6.1762,6.1762,6.1724,6.1762,131700.0
2009-07-06 14:40:00,16.58,16.58,16.55,16.55,195600.0,6.1762,6.1762,6.165,6.165,195600.0
2009-07-06 14:50:00,16.56,16.59,16.55,16.59,232400.0,6.1687,6.1799,6.165,6.1799,232400.0
2009-07-06 15:00:00,16.59,16.62,16.58,16.59,223400.0,6.1799,6.1911,6.1762,6.1799,223400.0
2009-07-06 15:10:00,16.59,16.59,16.54,16.56,196500.0,6.1799,6.1799,6.1613,6.1687,196500.0
2009-07-06 15:20:00,16.56,16.6,16.55,16.59,278800.0,6.1687,6.1836,6.165,6.1799,278800.0
2009-07-06 15:30:00,16.59,16.6,16.54,16.54,330900.0,6.1799,6.1836,6.1613,6.1613,330900.0
2009-07-06 15:40:00,16.55,16.59,16.54,16.56,597700.0,6.165,6.1799,6.1613,6.1687,597700.0
2009-07-06 15:50:00,16.56,16.62,16.56,16.61,885500.0,6.1687,6.1911,6.1687,6.1873,885500.0
2009-07-07 09:30:00,16.54,16.65,16.38,16.46,895300.0,6.1613,6.2022,6.1017,6.1315,895300.0
2009-07-07 09:40:00,16.45,16.51,16.41,16.45,516600.0,6.1277,6.1501,6.1128,6.1277,516600.0
2009-07-07 09:50:00,16.45,16.51,16.44,16.49,452000.0,6.1277,6.1501,6.124,6.1426,452000.0
2009-07-07 10:00:00,16.5,16.5,16.44,16.45,338000.0,6.1464,6.1464,6.124,6.1277,338000.0
2009-07-07 10:10:00,16.46,16.49,16.43,16.49,249600.0,6.1315,6.1426,6.1203,6.1426,249600.0
2009-07-07 10:20:00,16.49,16.5,16.48,16.5,119700.0,6.1426,6.1464,6.1389,6.1464,119700.0
2009-07-07 10:30:00,16.5,16.5,16.42,16.45,323700.0,6.1464,6.1464,6.1166,6.1277,323700.0
2009-07-07 10:40:00,16.45,16.45,16.39,16.41,304000.0,6.1277,6.1277,6.1054,6.1128,304000.0
2009-07-07 10:50:00,16.41,16.45,16.4,16.41,196100.0,6.1128,6.1277,6.1091,6.1128,196100.0
2009-07-07 11:00:00,16.42,16.46,16.4,16.45,458100.0,6.1166,6.1315,6.1091,6.1277,458100.0
2009-07-07 11:10:00,16.45,16.51,16.45,16.5,474700.0,6.1277,6.1501,6.1277,6.1464,474700.0
2009-07-07 11:20:00,16.51,16.51,16.47,16.48,386300.0,6.1501,6.1501,6.1352,6.1389,386300.0
2009-07-07 11:30:00,16.48,16.5,16.46,16.46,272100.0,6.1389,6.1464,6.1315,6.1315,272100.0
2009-07-07 11:40:00,16.47,16.48,16.44,16.44,218400.0,6.1352,6.1389,6.124,6.124,218400.0
2009-07-07 11:50:00,16.45,16.47,16.43,16.45,273700.0,6.1277,6.1352,6.1203,6.1277,273700.0
2009-07-07 12:00:00,16.45,16.45,16.42,16.42,79500.0,6.1277,6.1277,6.1166,6.1166,79500.0
2009-07-07 12:10:00,16.43,16.43,16.4,16.42,151100.0,6.1203,6.1203,6.1091,6.1166,151100.0
2009-07-07 12:20:00,16.41,16.42,16.39,16.4,116300.0,6.1128,6.1166,6.1054,6.1091,116300.0
2009-07-07 12:30:00,16.39,16.42,16.39,16.42,211100.0,6.1054,6.1166,6.1054,6.1166,211100.0
2009-07-07 12:40:00,16.41,16.46,16.41,16.45,346500.0,6.1128,6.1315,6.1128,6.1277,346500.0
2009-07-07 12:50:00,16.46,16.5,16.43,16.49,317700.0,6.1315,6.1464,6.1203,6.1426,317700.0
2009-07-07 13:00:00,16.49,16.52,16.48,16.52,567500.0,6.1426,6.1538,6.1389,6.1538,567500.0
2009-07-07 13:10:00,16.52,16.52,16.49,16.5,180200.0,6.1538,6.1538,6.1426,6.1464,180200.0
2009-07-07 13:20:00,16.5,16.5,16.47,16.47,171700.0,6.1464,6.1464,6.1352,6.1352,171700.0
2009-07-07 13:30:00,16.48,16.48,16.46,16.46,189200.0,6.1389,6.1389,6.1315,6.1315,189200.0
2009-07-07 13:40:00,16.46,16.48,16.46,16.48,155800.0,6.1315,6.1389,6.1315,6.1389,155800.0
2009-07-07 13:50:00,16.47,16.48,16.47,16.48,90100.0,6.1352,6.1389,6.1352,6.1389,90100.0
2009-07-07 14:00:00,16.48,16.48,16.45,16.45,290400.0,6.1389,6.1389,6.1277,6.1277,290400.0
2009-07-07 14:10:00,16.45,16.47,16.45,16.45,178000.0,6.1277,6.1352,6.1277,6.1277,178000.0
2009-07-07 14:20:00,16.45,16.46,16.43,16.45,292800.0,6.1277,6.1315,6.1203,6.1277,292800.0
2009-07-07 14:30:00,16.45,16.48,16.45,16.45,348100.0,6.1277,6.1389,6.1277,6.1277,348100.0
2009-07-07 14:40:00,16.45,16.46,16.43,16.43,519800.0,6.1277,6.1315,6.1203,6.1203,519800.0
2009-07-07 14:50:00,16.43,16.44,16.4,16.44,435200.0,6.1203,6.124,6.1091,6.124,435200.0
2009-07-07 15:00:00,16.43,16.44,16.38,16.4,395100.0,6.1203,6.124,6.1017,6.1091,395100.0
2009-07-07 15:10:00,16.4,16.42,16.39,16.4,369700.0,6.1091,6.1166,6.1054,6.1091,369700.0
2009-07-07 15:20:00,16.39,16.41,16.39,16.4,208300.0,6.1054,6.1128,6.1054,6.1091,208300.0
2009-07-07 15:30:00,16.41,16.41,16.38,16.39,206100.0,6.1128,6.1128,6.1017,6.1054,206100.0
2009-07-07 15:40:00,16.38,16.39,16.34,16.34,637500.0,6.1017,6.1054,6.0868,6.0868,637500.0
2009-07-07 15:50:00,16.34,16.36,16.32,16.35,1244900.0,6.0868,6.0942,6.0793,6.0905,1244900.0
2009-07-08 09:30:00,16.42,16.46,16.35,16.37,333200.0,6.1166,6.1315,6.0905,6.0979,333200.0
2009-07-08 09:40:00,16.37,16.39,16.34,16.38,570300.0,6.0979,6.1054,6.0868,6.1017,570300.0
2009-07-08 09:50:00,16.38,16.41,16.35,16.36,430500.0,6.1017,6.1128,6.0905,6.0942,430500.0
2009-07-08 10:00:00,16.37,16.39,16.35,16.38,146600.0,6.0979,6.1054,6.0905,6.1017,146600.0
2009-07-08 10:10:00,16.37,16.38,16.36,16.37,206800.0,6.0979,6.1017,6.0942,6.0979,206800.0
2009-07-08 10:20:00,16.37,16.38,16.35,16.35,248400.0,6.0979,6.1017,6.0905,6.0905,248400.0
2009-07-08 10:30:00,16.36,16.38,16.34,16.38,402200.0,6.0942,6.1017,6.0868,6.1017,402200.0
2009-07-08 10:40:00,16.37,16.4,16.37,16.37,174300.0,6.0979,6.1091,6.0979,6.0979,174300.0
2009-07-08 10:50:00,16.37,16.39,16.36,16.36,189100.0,6.0979,6.1054,6.0942,6.0942,189100.0
2009-07-08 11:00:00,16.36,16.36,16.33,16.33,344300.0,6.0942,6.0942,6.083,6.083,344300.0
2009-07-08 11:10:00,16.33,16.36,16.33,16.36,332100.0,6.083,6.0942,6.083,6.0942,332100.0
2009-07-08 11:20:00,16.36,16.36,16.33,16.33,210700.0,6.0942,6.0942,6.083,6.083,210700.0
2009-07-08 11:30:00,16.34,16.34,16.32,16.33,184200.0,6.0868,6.0868,6.0793,6.083,184200.0
2009-07-08 11:40:00,16.33,16.36,16.32,16.34,519400.0,6.083,6.0942,6.0793,6.0868,519400.0
2009-07-08 11:50:00,16.33,16.36,16.32,16.35,209700.0,6.083,6.0942,6.0793,6.0905,209700.0
2009-07-08 12:00:00,16.36,16.37,16.35,16.35,208400.0,6.0942,6.0979,6.0905,6.0905,208400.0
2009-07-08 12:10:00,16.35,16.37,16.35,16.36,385700.0,6.0905,6.0979,6.0905,6.0942,385700.0
2009-07-08 12:20:00,16.37,16.37,16.32,16.33,359000.0,6.0979,6.0979,6.0793,6.083,359000.0
2009-07-08 12:30:00,16.34,16.35,16.3,16.31,472400.0,6.0868,6.0905,6.0719,6.0756,472400.0
2009-07-08 12:40:00,16.31,16.32,16.3,16.32,150300.0,6.0756,6.0793,6.0719,6.0793,150300.0
2009-07-08 12:50:00,16.31,16.32,16.3,16.3,142700.0,6.0756,6.0793,6.0719,6.0719,142700.0
2009-07-08 13:00:00,16.3,16.34,16.3,16.3,399700.0,6.0719,6.0868,6.0719,6.0719,399700.0
2009-07-08 13:10:00,16.3,16.32,16.29,16.29,352500.0,6.0719,6.0793,6.0681,6.0681,352500.0
2009-07-08 13:20:00,16.3,16.32,16.29,16.31,128900.0,6.0719,6.0793,6.0681,6.0756,128900.0
2009-07-08 13:30:00,16.31,16.32,16.3,16.31,172200.0,6.0756,6.0793,6.0719,6.0756,172200.0
2009-07-08 13:40:00,16.31,16.34,16.3,16.34,174300.0,6.0756,6.0868,6.0719,6.0868,174300.0
2009-07-08 13:50:00,16.34,16.34,16.33,16.34,183300.0,6.0868,6.0868,6.083,6.0868,183300.0
2009-07-08 14:00:00,16.34,16.34,16.33,16.33,228900.0,6.0868,6.0868,6.083,6.083,228900.0
2009-07-08 14:10:00,16.34,16.34,16.31,16.32,345900.0,6.0868,6.0868,6.0756,6.0793,345900.0
2009-07-08 14:20:00,16.31,16.32,16.3,16.31,237200.0,6.0756,6.0793,6.0719,6.0756,237200.0
2009-07-08 14:30:00,16.3,16.34,16.3,16.34,427900.0,6.0719,6.0868,6.0719,6.0868,427900.0
2009-07-08 14:40:00,16.33,16.35,16.32,16.35,684200.0,6.083,6.0905,6.0793,6.0905,684200.0
2009-07-08 14:50:00,16.34,16.36,16.33,16.36,585700.0,6.0868,6.0942,6.083,6.0942,585700.0
2009-07-08 15:00:00,16.36,16.37,16.34,16.34,641700.0,6.0942,6.0979,6.0868,6.0868,641700.0
2009-07-08 15:10:00,16.34,16.37,16.34,16.34,547000.0,6.0868,6.0979,6.0868,6.0868,547000.0
2009-07-08 15:20:00,16.35,16.36,16.33,16.35,810200.0,6.0905,6.0942,6.083,6.0905,810200.0
2009-07-08 15:30:00,16.34,16.37,16.34,16.37,635800.0,6.0868,6.0979,6.0868,6.0979,635800.0
2009-07-08 15:40:00,16.37,16.4,16.36,16.39,642400.0,6.0979,6.1091,6.0942,6.1054,642400.0
2009-07-08 15:50:00,16.4,16.41,16.38,16.39,1148000.0,6.1091,6.1128,6.1017,6.1054,1148000.0
2009-07-09 09:30:00,16.44,16.44,16.32,16.32,709300.0,6.124,6.124,6.0793,6.0793,709300.0
2009-07-09 09:40:00,16.33,16.38,16.32,16.35,385300.0,6.083,6.1017,6.0793,6.0905,385300.0
2009-07-09 09:50:00,16.35,16.42,16.34,16.4,541200.0,6.0905,6.1166,6.0868,6.1091,541200.0
2009-07-09 10:00:00,16.4,16.42,16.35,16.35,476600.0,6.1091,6.1166,6.0905,6.0905,476600.0
2009-07-09 10:10:00,16.36,16.36,16.32,16.33,385500.0,6.0942,6.0942,6.0793,6.083,385500.0
2009-07-09 10:20:00,16.33,16.34,16.33,16.34,224500.0,6.083,6.0868,6.083,6.0868,224500.0
2009-07-09 10:30:00,16.34,16.36,16.33,16.35,435200.0,6.0868,6.0942,6.083,6.0905,435200.0
2009-07-09 10:40:00,16.35,16.38,16.34,16.35,222600.0,6.0905,6.1017,6.0868,6.0905,222600.0
2009-07-09 10:50:00,16.34,16.36,16.34,16.35,74800.0,6.0868,6.0942,6.0868,6.0905,74800.0
2009-07-09 11:00:00,16.35,16.36,16.32,16.32,518900.0,6.0905,6.0942,6.0793,6.0793,518900.0
2009-07-09 11:10:00,16.32,16.35,16.3,16.34,532800.0,6.0793,6.0905,6.0719,6.0868,532800.0
2009-07-09 11:20:00,16.34,16.37,16.33,16.36,270400.0,6.0868,6.0979,6.083,6.0942,270400.0
2009-07-09 11:30:00,16.37,16.37,16.34,16.37,531500.0,6.0979,6.0979,6.0868,6.0979,531500.0
2009-07-09 11:40:00,16.37,16.38,16.36,16.37,113700.0,6.0979,6.1017,6.0942,6.0979,113700.0
2009-07-09 11:50:00,16.37,16.38,16.34,16.34,90200.0,6.0979,6.1017,6.0868,6.0868,90200.0
2009-07-09 12:00:00,16.34,16.35,16.33,16.33,191700.0,6.0868,6.0905,6.083,6.083,191700.0
2009-07-09 12:10:00,16.33,16.37,16.32,16.37,225100.0,6.083,6.0979,6.0793,6.0979,225100.0
2009-07-09 12:20:00,16.37,16.39,16.36,16.38,226200.0,6.0979,6.1054,6.0942,6.1017,226200.0
2009-07-09 12:30:00,16.38,16.39,16.37,16.37,120100.0,6.1017,6.1054,6.0979,6.0979,120100.0
2009-07-09 12:40:00,16.37,16.38,16.37,16.37,39200.0,6.0979,6.1017,6.0979,6.0979,39200.0
2009-07-09 12:50:00,16.37,16.38,16.35,16.35,477400.0,6.0979,6.1017,6.0905,6.0905,477400.0
2009-07-09 13:00:00,16.36,16.36,16.33,16.33,321000.0,6.0942,6.0942,6.083,6.083,321000.0
2009-07-09 13:10:00,16.33,16.37,16.33,16.37,230000.0,6.083,6.0979,6.083,6.0979,230000.0
2009-07-09 13:20:00,16.36,16.37,16.33,16.34,301200.0,6.0942,6.0979,6.083,6.0868,301200.0
2009-07-09 13:30:00,16.33,16.37,16.33,16.36,472200.0,6.083,6.0979,6.083,6.0942,472200.0
2009-07-09 13:40:00,16.36,16.37,16.34,16.36,396500.0,6.0942,6.0979,6.0868,6.0942,396500.0
2009-07-09 13:50:00,16.36,16.37,16.35,16.37,174800.0,6.0942,6.0979,6.0905,6.0979,174800.0
2009-07-09 14:00:00,16.37,16.37,16.36,16.37,97600.0,6.0979,6.0979,6.0942,6.0979,97600.0
2009-07-09 14:10:00,16.36,16.37,16.36,16.36,101800.0,6.0942,6.0979,6.0942,6.0942,101800.0
2009-07-09 14:20:00,16.37,16.37,16.35,16.35,263600.0,6.0979,6.0979,6.0905,6.0905,263600.0
2009-07-09 14:30:00,16.36,16.41,16.35,16.38,918300.0,6.0942,6.1128,6.0905,6.1017,918300.0
2009-07-09 14:40:00,16.38,16.39,16.35,16.38,303200.0,6.1017,6.1054,6.0905,6.1017,303200.0
2009-07-09 14:50:00,16.37,16.4,16.37,16.39,185400.0,6.0979,6.1091,6.0979,6.1054,185400.0
2009-07-09 15:00:00,16.39,16.39,16.36,16.37,317500.0,6.1054,6.1054,6.0942,6.0979,317500.0
2009-07-09 15:10:00,16.36,16.37,16.36,16.36,124900.0,6.0942,6.0979,6.0942,6.0942,124900.0
2009-07-09 15:20:00,16.36,16.37,16.35,16.36,333500.0,6.0942,6.0979,6.0905,6.0942,333500.0
2009-07-09 15:30:00,16.35,16.36,16.33,16.34,703700.0,6.0905,6.0942,6.083,6.0868,703700.0
2009-07-09 15:40:00,16.34,16.37,16.33,16.37,1087000.0,6.0868,6.0979,6.083,6.0979,1087000.0
2009-07-09 15:50:00,16.37,16.37,16.35,16.35,1058000.0,6.0979,6.0979,6.0905,6.0905,1058000.0
2009-07-10 09:30:00,16.49,16.52,16.42,16.45,1037800.0,6.1426,6.1538,6.1166,6.1277,1037800.0
2009-07-10 09:40:00,16.45,16.52,16.45,16.51,297400.0,6.1277,6.1538,6.1277,6.1501,297400.0
2009-07-10 09:50:00,16.51,16.53,16.44,16.47,484400.0,6.1501,6.1575,6.124,6.1352,484400.0
2009-07-10 10:00:00,16.46,16.49,16.29,16.45,771700.0,6.1315,6.1426,6.0681,6.1277,771700.0
2009-07-10 10:10:00,16.45,16.5,16.29,16.49,354600.0,6.1277,6.1464,6.0681,6.1426,354600.0
2009-07-10 10:20:00,16.49,16.51,16.49,16.51,309300.0,6.1426,6.1501,6.1426,6.1501,309300.0
2009-07-10 10:30:00,16.51,16.51,16.49,16.5,317400.0,6.1501,6.1501,6.1426,6.1464,317400.0
2009-07-10 10:40:00,16.49,16.51,16.49,16.5,267300.0,6.1426,6.1501,6.1426,6.1464,267300.0
2009-07-10 10:50:00,16.5,16.51,16.5,16.5,124400.0,6.1464,6.1501,6.1464,6.1464,124400.0
2009-07-10 11:00:00,16.5,16.51,16.48,16.51,403800.0,6.1464,6.1501,6.1389,6.1501,403800.0
2009-07-10 11:10:00,16.51,16.51,16.46,16.46,335000.0,6.1501,6.1501,6.1315,6.1315,335000.0
2009-07-10 11:20:00,16.46,16.5,16.46,16.48,305300.0,6.1315,6.1464,6.1315,6.1389,305300.0
2009-07-10 11:30:00,16.48,16.49,16.47,16.48,244500.0,6.1389,6.1426,6.1352,6.1389,244500.0
2009-07-10 11:40:00,16.47,16.48,16.44,16.48,235600.0,6.1352,6.1389,6.124,6.1389,235600.0
2009-07-10 11:50:00,16.48,16.5,16.47,16.49,223900.0,6.1389,6.1464,6.1352,6.1426,223900.0
2009-07-10 12:00:00,16.49,16.5,16.47,16.49,250000.0,6.1426,6.1464,6.1352,6.1426,250000.0
2009-07-10 12:10:00,16.5,16.51,16.49,16.5,207500.0,6.1464,6.1501,6.1426,6.1464,207500.0
2009-07-10 12:20:00,16.51,16.51,16.49,16.5,161200.0,6.1501,6.1501,6.1426,6.1464,161200.0
2009-07-10 12:30:00,16.49,16.5,16.49,16.49,133600.0,6.1426,6.1464,6.1426,6.1426,133600.0
2009-07-10 12:40:00,16.5,16.5,16.46,16.47,451000.0,6.1464,6.1464,6.1315,6.1352,451000.0
2009-07-10 12:50:00,16.46,16.47,16.45,16.45,152700.0,6.1315,6.1352,6.1277,6.1277,152700.0
2009-07-10 13:00:00,16.46,16.46,16.44,16.46,208600.0,6.1315,6.1315,6.124,6.1315,208600.0
2009-07-10 13:10:00,16.45,16.46,16.45,16.45,89500.0,6.1277,6.1315,6.1277,6.1277,89500.0
2009-07-10 13:20:00,16.45,16.46,16.41,16.42,309600.0,6.1277,6.1315,6.1128,6.1166,309600.0
2009-07-10 13:30:00,16.43,16.47,16.42,16.46,219700.0,6.1203,6.1352,6.1166,6.1315,219700.0
2009-07-10 13:40:00,16.47,16.49,16.46,16.47,160200.0,6.1352,6.1426,6.1315,6.1352,160200.0
2009-07-10 13:50:00,16.47,16.49,16.45,16.48,479700.0,6.1352,6.1426,6.1277,6.1389,479700.0
2009-07-10 14:00:00,16.47,16.5,16.46,16.46,251600.0,6.1352,6.1464,6.1315,6.1315,251600.0
2009-07-10 14:10:00,16.46,16.47,16.45,16.47,177900.0,6.1315,6.1352,6.1277,6.1352,177900.0
2009-07-10 14:20:00,16.46,16.47,16.41,16.42,129200.0,6.1315,6.1352,6.1128,6.1166,129200.0
2009-07-10 14:30:00,16.42,16.44,16.4,16.43,339000.0,6.1166,6.124,6.1091,6.1203,339000.0
2009-07-10 14:40:00,16.44,16.44,16.41,16.42,126500.0,6.124,6.124,6.1128,6.1166,126500.0
2009-07-10 14:50:00,16.42,16.43,16.41,16.42,236900.0,6.1166,6.1203,6.1128,6.1166,236900.0
2009-07-10 15:00:00,16.42,16.45,16.41,16.41,365900.0,6.1166,6.1277,6.1128,6.1128,365900.0
2009-07-10 15:10:00,16.42,16.48,16.41,16.46,412300.0,6.1166,6.1389,6.1128,6.1315,412300.0
2009-07-10 15:20:00,16.46,16.47,16.42,16.42,153900.0,6.1315,6.1352,6.1166,6.1166,153900.0
2009-07-10 15:30:00,16.42,16.45,16.41,16.44,379900.0,6.1166,6.1277,6.1128,6.124,379900.0
2009-07-10 15:40:00,16.44,16.48,16.42,16.48,712400.0,6.124,6.1389,6.1166,6.1389,712400.0
2009-07-10 15:50:00,16.48,16.48,16.45,16.47,842500.0,6.1389,6.1389,6.1277,6.1352,842500.0
2009-07-13 09:30:00,16.45,16.55,16.45,16.53,592300.0,6.1277,6.165,6.1277,6.1575,592300.0
2009-07-13 09:40:00,16.53,16.57,16.53,16.55,312000.0,6.1575,6.1724,6.1575,6.165,312000.0
2009-07-13 09:50:00,16.56,16.6,16.56,16.56,352500.0,6.1687,6.1836,6.1687,6.1687,352500.0
2009-07-13 10:00:00,16.56,16.65,16.48,16.51,829700.0,6.1687,6.2022,6.1389,6.1501,829700.0
2009-07-13 10:10:00,16.51,16.51,16.47,16.48,270300.0,6.1501,6.1501,6.1352,6.1389,270300.0
2009-07-13 10:20:00,16.49,16.51,16.49,16.5,322800.0,6.1426,6.1501,6.1426,6.1464,322800.0
2009-07-13 10:30:00,16.51,16.56,16.5,16.56,483000.0,6.1501,6.1687,6.1464,6.1687,483000.0
2009-07-13 10:40:00,16.56,16.56,16.52,16.52,123600.0,6.1687,6.1687,6.1538,6.1538,123600.0
2009-07-13 10:50:00,16.52,16.53,16.49,16.52,225700.0,6.1538,6.1575,6.1426,6.1538,225700.0
2009-07-13 11:00:00,16.53,16.54,16.52,16.53,179200.0,6.1575,6.1613,6.1538,6.1575,179200.0
2009-07-13 11:10:00,16.54,16.54,16.53,16.54,174800.0,6.1613,6.1613,6.1575,6.1613,174800.0
2009-07-13 11:20:00,16.54,16.55,16.51,16.52,293900.0,6.1613,6.165,6.1501,6.1538,293900.0
2009-07-13 11:30:00,16.53,16.59,16.52,16.59,252700.0,6.1575,6.1799,6.1538,6.1799,252700.0
2009-07-13 11:40:00,16.59,16.64,16.58,16.64,200000.0,6.1799,6.1985,6.1762,6.1985,200000.0
2009-07-13 11:50:00,16.64,16.64,16.63,16.64,143600.0,6.1985,6.1985,6.1948,6.1985,143600.0
2009-07-13 12:00:00,16.64,16.65,16.63,16.65,103000.0,6.1985,6.2022,6.1948,6.2022,103000.0
2009-07-13 12:10:00,16.65,16.65,16.62,16.62,194200.0,6.2022,6.2022,6.1911,6.1911,194200.0
2009-07-13 12:20:00,16.62,16.63,16.61,16.61,173000.0,6.1911,6.1948,6.1873,6.1873,173000.0
2009-07-13 12:30:00,16.62,16.63,16.61,16.63,84400.0,6.1911,6.1948,6.1873,6.1948,84400.0
2009-07-13 12:40:00,16.62,16.63,16.62,16.63,248200.0,6.1911,6.1948,6.1911,6.1948,248200.0
2009-07-13 12:50:00,16.63,16.63,16.59,16.59,214600.0,6.1948,6.1948,6.1799,6.1799,214600.0
2009-07-13 13:00:00,16.59,16.6,16.58,16.59,78400.0,6.1799,6.1836,6.1762,6.1799,78400.0
2009-07-13 13:10:00,16.58,16.61,16.58,16.61,227000.0,6.1762,6.1873,6.1762,6.1873,227000.0
2009-07-13 13:20:00,16.6,16.61,16.6,16.61,87300.0,6.1836,6.1873,6.1836,6.1873,87300.0
2009-07-13 13:30:00,16.61,16.62,16.6,16.61,157000.0,6.1873,6.1911,6.1836,6.1873,157000.0
2009-07-13 13:40:00,16.62,16.63,16.61,16.63,173400.0,6.1911,6.1948,6.1873,6.1948,173400.0
2009-07-13 13:50:00,16.62,16.63,16.61,16.63,307100.0,6.1911,6.1948,6.1873,6.1948,307100.0
2009-07-13 14:00:00,16.63,16.64,16.62,16.63,115800.0,6.1948,6.1985,6.1911,6.1948,115800.0
2009-07-13 14:10:00,16.63,16.64,16.63,16.63,75900.0,6.1948,6.1985,6.1948,6.1948,75900.0
2009-07-13 14:20:00,16.63,16.64,16.61,16.61,229200.0,6.1948,6.1985,6.1873,6.1873,229200.0
2009-07-13 14:30:00,16.61,16.66,16.6,16.65,374300.0,6.1873,6.206,6.1836,6.2022,374300.0
2009-07-13 14:40:00,16.66,16.67,16.64,16.65,448000.0,6.206,6.2097,6.1985,6.2022,448000.0
2009-07-13 14:50:00,16.65,16.66,16.63,16.63,173800.0,6.2022,6.206,6.1948,6.1948,173800.0
2009-07-13 15:00:00,16.64,16.67,16.63,16.67,203200.0,6.1985,6.2097,6.1948,6.2097,203200.0
2009-07-13 15:10:00,16.67,16.67,16.63,16.65,200500.0,6.2097,6.2097,6.1948,6.2022,200500.0
2009-07-13 15:20:00,16.65,16.66,16.62,16.65,396300.0,6.2022,6.206,6.1911,6.2022,396300.0
2009-07-13 15:30:00,16.66,16.66,16.64,16.65,494100.0,6.206,6.206,6.1985,6.2022,494100.0
2009-07-13 15:40:00,16.66,16.68,16.64,16.65,718900.0,6.206,6.2134,6.1985,6.2022,718900.0
2009-07-13 15:50:00,16.66,16.68,16.62,16.67,1781600.0,6.206,6.2134,6.1911,6.2097,1781600.0
2009-07-14 09:30:00,16.63,16.7,16.59,16.68,565100.0,6.1948,6.2209,6.1799,6.2134,565100.0
2009-07-14 09:40:00,16.68,16.69,16.64,16.68,229200.0,6.2134,6.2171,6.1985,6.2134,229200.0
2009-07-14 09:50:00,16.67,16.68,16.64,16.65,299800.0,6.2097,6.2134,6.1985,6.2022,299800.0
2009-07-14 10:00:00,16.64,16.69,16.64,16.66,391300.0,6.1985,6.2171,6.1985,6.206,391300.0
2009-07-14 10:10:00,16.67,16.68,16.65,16.67,190700.0,6.2097,6.2134,6.2022,6.2097,190700.0
2009-07-14 10:20:00,16.66,16.67,16.65,16.65,114800.0,6.206,6.2097,6.2022,6.2022,114800.0
2009-07-14 10:30:00,16.66,16.66,16.63,16.64,344000.0,6.206,6.206,6.1948,6.1985,344000.0
2009-07-14 10:40:00,16.64,16.66,16.64,16.65,167900.0,6.1985,6.206,6.1985,6.2022,167900.0
2009-07-14 10:50:00,16.66,16.66,16.61,16.61,322800.0,6.206,6.206,6.1873,6.1873,322800.0
2009-07-14 11:00:00,16.61,16.62,16.61,16.61,173100.0,6.1873,6.1911,6.1873,6.1873,173100.0
2009-07-14 11:10:00,16.61,16.66,16.59,16.65,544600.0,6.1873,6.206,6.1799,6.2022,544600.0
2009-07-14 11:20:00,16.65,16.65,16.58,16.58,841700.0,6.2022,6.2022,6.1762,6.1762,841700.0
2009-07-14 11:30:00,16.59,16.62,16.56,16.61,566400.0,6.1799,6.1911,6.1687,6.1873,566400.0
2009-07-14 11:40:00,16.62,16.63,16.6,16.6,206400.0,6.1911,6.1948,6.1836,6.1836,206400.0
2009-07-14 11:50:00,16.6,16.61,16.59,16.61,389800.0,6.1836,6.1873,6.1799,6.1873,389800.0
2009-07-14 12:00:00,16.61,16.61,16.57,16.58,379400.0,6.1873,6.1873,6.1724,6.1762,379400.0
2009-07-14 12:10:00,16.57,16.61,16.56,16.61,415300.0,6.1724,6.1873,6.1687,6.1873,415300.0
2009-07-14 12:20:00,16.6,16.62,16.6,16.62,149400.0,6.1836,6.1911,6.1836,6.1911,149400.0
2009-07-14 12:30:00,16.62,16.63,16.6,16.61,148600.0,6.1911,6.1948,6.1836,6.1873,148600.0
2009-07-14 12:40:00,16.6,16.62,16.6,16.62,158100.0,6.1836,6.1911,6.1836,6.1911,158100.0
2009-07-14 12:50:00,16.62,16.63,16.6,16.61,381600.0,6.1911,6.1948,6.1836,6.1873,381600.0
2009-07-14 13:00:00,16.6,16.64,16.6,16.63,641900.0,6.1836,6.1985,6.1836,6.1948,641900.0
2009-07-14 13:10:00,16.63,16.64,16.6,16.6,221400.0,6.1948,6.1985,6.1836,6.1836,221400.0
2009-07-14 13:20:00,16.61,16.62,16.59,16.61,195300.0,6.1873,6.1911,6.1799,6.1873,195300.0
2009-07-14 13:30:00,16.61,16.62,16.6,16.6,82300.0,6.1873,6.1911,6.1836,6.1836,82300.0
2009-07-14 13:40:00,16.6,16.61,16.59,16.61,168500.0,6.1836,6.1873,6.1799,6.1873,168500.0
2009-07-14 13:50:00,16.61,16.61,16.6,16.61,149100.0,6.1873,6.1873,6.1836,6.1873,149100.0
2009-07-14 14:00:00,16.6,16.64,16.59,16.64,432900.0,6.1836,6.1985,6.1799,6.1985,432900.0
2009-07-14 14:10:00,16.64,16.64,16.63,16.63,76400.0,6.1985,6.1985,6.1948,6.1948,76400.0
2009-07-14 14:20:00,16.63,16.64,16.63,16.63,223400.0,6.1948,6.1985,6.1948,6.1948,223400.0
2009-07-14 14:30:00,16.63,16.65,16.63,16.63,438100.0,6.1948,6.2022,6.1948,6.1948,438100.0
2009-07-14 14:40:00,16.63,16.65,16.63,16.65,172800.0,6.1948,6.2022,6.1948,6.2022,172800.0
2009-07-14 14:50:00,16.65,16.65,16.63,16.63,147900.0,6.2022,6.2022,6.1948,6.1948,147900.0
2009-07-14 15:00:00,16.63,16.65,16.62,16.65,259100.0,6.1948,6.2022,6.1911,6.2022,259100.0
2009-07-14 15:10:00,16.65,16.65,16.63,16.63,220300.0,6.2022,6.2022,6.1948,6.1948,220300.0
2009-07-14 15:20:00,16.63,16.64,16.62,16.63,300400.0,6.1948,6.1985,6.1911,6.1948,300400.0
2009-07-14 15:30:00,16.62,16.63,16.61,16.61,222600.0,6.1911,6.1948,6.1873,6.1873,222600.0
2009-07-14 15:40:00,16.61,16.64,16.6,16.62,889200.0,6.1873,6.1985,6.1836,6.1911,889200.0
2009-07-14 15:50:00,16.63,16.65,16.62,16.64,910000.0,6.1948,6.2022,6.1911,6.1985,910000.0
2009-07-15 09:30:00,16.75,16.75,16.61,16.63,580800.0,6.2395,6.2395,6.1873,6.1948,580800.0
2009-07-15 09:40:00,16.64,16.7,16.63,16.7,788300.0,6.1985,6.2209,6.1948,6.2209,788300.0
2009-07-15 09:50:00,16.7,16.74,16.67,16.74,787500.0,6.2209,6.2358,6.2097,6.2358,787500.0
2009-07-15 10:00:00,16.73,16.76,16.7,16.7,490400.0,6.232,6.2432,6.2209,6.2209,490400.0
2009-07-15 10:10:00,16.7,16.73,16.7,16.73,641700.0,6.2209,6.232,6.2209,6.232,641700.0
2009-07-15 10:20:00,16.72,16.76,16.72,16.76,807300.0,6.2283,6.2432,6.2283,6.2432,807300.0
2009-07-15 10:30:00,16.75,16.77,16.71,16.71,453500.0,6.2395,6.2469,6.2246,6.2246,453500.0
2009-07-15 10:40:00,16.72,16.74,16.72,16.73,274600.0,6.2283,6.2358,6.2283,6.232,274600.0
2009-07-15 10:50:00,16.73,16.74,16.71,16.72,258600.0,6.232,6.2358,6.2246,6.2283,258600.0
2009-07-15 11:00:00,16.71,16.72,16.7,16.71,146600.0,6.2246,6.2283,6.2209,6.2246,146600.0
2009-07-15 11:10:00,16.7,16.72,16.68,16.7,268200.0,6.2209,6.2283,6.2134,6.2209,268200.0
2009-07-15 11:20:00,16.7,16.73,16.69,16.73,203200.0,6.2209,6.232,6.2171,6.232,203200.0
2009-07-15 11:30:00,16.73,16.73,16.71,16.71,286400.0,6.232,6.232,6.2246,6.2246,286400.0
2009-07-15 11:40:00,16.72,16.72,16.69,16.69,450100.0,6.2283,6.2283,6.2171,6.2171,450100.0
2009-07-15 11:50:00,16.7,16.7,16.69,16.7,139800.0,6.2209,6.2209,6.2171,6.2209,139800.0
2009-07-15 12:00:00,16.7,16.73,16.69,16.73,589800.0,6.2209,6.232,6.2171,6.232,589800.0
2009-07-15 12:10:00,16.73,16.78,16.72,16.77,431400.0,6.232,6.2507,6.2283,6.2469,431400.0
2009-07-15 12:20:00,16.78,16.8,16.76,16.77,472600.0,6.2507,6.2581,6.2432,6.2469,472600.0
2009-07-15 12:30:00,16.77,16.77,16.75,16.76,451600.0,6.2469,6.2469,6.2395,6.2432,451600.0
2009-07-15 12:40:00,16.77,16.78,16.75,16.75,298800.0,6.2469,6.2507,6.2395,6.2395,298800.0
2009-07-15 12:50:00,16.75,16.76,16.72,16.73,308600.0,6.2395,6.2432,6.2283,6.232,308600.0
2009-07-15 13:00:00,16.74,16.75,16.71,16.74,324700.0,6.2358,6.2395,6.2246,6.2358,324700.0
2009-07-15 13:10:00,16.74,16.79,16.73,16.78,352600.0,6.2358,6.2544,6.232,6.2507,352600.0
2009-07-15 13:20:00,16.78,16.8,16.78,16.8,192900.0,6.2507,6.2581,6.2507,6.2581,192900.0
2009-07-15 13:30:00,16.79,16.8,16.77,16.8,331400.0,6.2544,6.2581,6.2469,6.2581,331400.0
2009-07-15 13:40:00,16.8,16.8,16.79,16.8,216900.0,6.2581,6.2581,6.2544,6.2581,216900.0
2009-07-15 13:50:00,16.79,16.83,16.78,16.78,552100.0,6.2544,6.2693,6.2507,6.2507,552100.0
2009-07-15 14:00:00,16.78,16.81,16.76,16.76,320300.0,6.2507,6.2618,6.2432,6.2432,320300.0
2009-07-15 14:10:00,16.76,16.78,16.74,16.75,348700.0,6.2432,6.2507,6.2358,6.2395,348700.0
2009-07-15 14:20:00,16.76,16.78,16.73,16.76,291900.0,6.2432,6.2507,6.232,6.2432,291900.0
2009-07-15 14:30:00,16.77,16.78,16.76,16.77,215800.0,6.2469,6.2507,6.2432,6.2469,215800.0
2009-07-15 14:40:00,16.76,16.8,16.75,16.8,452400.0,6.2432,6.2581,6.2395,6.2581,452400.0
2009-07-15 14:50:00,16.8,16.8,16.79,16.8,205900.0,6.2581,6.2581,6.2544,6.2581,205900.0
2009-07-15 15:00:00,16.8,16.8,16.75,16.79,452000.0,6.2581,6.2581,6.2395,6.2544,452000.0
2009-07-15 15:10:00,16.79,16.8,16.77,16.77,356900.0,6.2544,6.2581,6.2469,6.2469,356900.0
2009-07-15 15:20:00,16.77,16.8,16.77,16.79,585500.0,6.2469,6.2581,6.2469,6.2544,585500.0
2009-07-15 15:30:00,16.78,16.81,16.77,16.81,524600.0,6.2507,6.2618,6.2469,6.2618,524600.0
2009-07-15 15:40:00,16.81,16.88,16.8,16.87,1229100.0,6.2618,6.2879,6.2581,6.2842,1229100.0
2009-07-15 15:50:00,16.88,16.89,16.83,16.85,1628300.0,6.2879,6.2916,6.2693,6.2767,1628300.0
2009-07-16 09:30:00,16.78,16.86,16.78,16.83,476500.0,6.2507,6.2805,6.2507,6.2693,476500.0
2009-07-16 09:40:00,16.83,16.92,16.82,16.92,542200.0,6.2693,6.3028,6.2656,6.3028,542200.0
2009-07-16 09:50:00,16.92,16.99,16.91,16.99,570000.0,6.3028,6.3289,6.2991,6.3289,570000.0
2009-07-16 10:00:00,16.99,17.0,16.96,16.99,323500.0,6.3289,6.3326,6.3177,6.3289,323500.0
2009-07-16 10:10:00,16.99,17.0,16.97,16.99,359800.0,6.3289,6.3326,6.3214,6.3289,359800.0
2009-07-16 10:20:00,16.98,16.99,16.96,16.99,259200.0,6.3252,6.3289,6.3177,6.3289,259200.0
2009-07-16 10:30:00,16.99,17.03,16.98,17.01,760100.0,6.3289,6.3438,6.3252,6.3363,760100.0
2009-07-16 10:40:00,17.02,17.03,16.99,17.01,289500.0,6.3401,6.3438,6.3289,6.3363,289500.0
2009-07-16 10:50:00,17.0,17.02,17.0,17.01,270300.0,6.3326,6.3401,6.3326,6.3363,270300.0
2009-07-16 11:00:00,17.0,17.03,16.99,17.01,301400.0,6.3326,6.3438,6.3289,6.3363,301400.0
2009-07-16 11:10:00,17.02,17.02,16.98,17.01,492800.0,6.3401,6.3401,6.3252,6.3363,492800.0
2009-07-16 11:20:00,17.0,17.02,17.0,17.0,389800.0,6.3326,6.3401,6.3326,6.3326,389800.0
2009-07-16 11:30:00,17.0,17.01,17.0,17.0,130800.0,6.3326,6.3363,6.3326,6.3326,130800.0
2009-07-16 11:40:00,17.01,17.01,16.99,17.01,349400.0,6.3363,6.3363,6.3289,6.3363,349400.0
2009-07-16 11:50:00,17.0,17.04,17.0,17.04,732900.0,6.3326,6.3475,6.3326,6.3475,732900.0
2009-07-16 12:00:00,17.03,17.05,17.03,17.05,129000.0,6.3438,6.3512,6.3438,6.3512,129000.0
2009-07-16 12:10:00,17.04,17.06,17.04,17.06,341600.0,6.3475,6.355,6.3475,6.355,341600.0
2009-07-16 12:20:00,17.06,17.07,17.05,17.07,182200.0,6.355,6.3587,6.3512,6.3587,182200.0
2009-07-16 12:30:00,17.06,17.07,17.0,17.02,439500.0,6.355,6.3587,6.3326,6.3401,439500.0
2009-07-16 12:40:00,17.02,17.03,17.0,17.0,243300.0,6.3401,6.3438,6.3326,6.3326,243300.0
2009-07-16 12:50:00,17.0,17.01,16.97,16.97,505300.0,6.3326,6.3363,6.3214,6.3214,505300.0
2009-07-16 13:00:00,16.97,16.98,16.94,16.95,442600.0,6.3214,6.3252,6.3103,6.314,442600.0
2009-07-16 13:10:00,16.95,16.96,16.94,16.95,423400.0,6.314,6.3177,6.3103,6.314,423400.0
2009-07-16 13:20:00,16.95,16.97,16.93,16.96,568300.0,6.314,6.3214,6.3065,6.3177,568300.0
2009-07-16 13:30:00,16.97,16.98,16.96,16.97,281600.0,6.3214,6.3252,6.3177,6.3214,281600.0
2009-07-16 13:40:00,16.97,16.98,16.96,16.98,132600.0,6.3214,6.3252,6.3177,6.3252,132600.0
2009-07-16 13:50:00,16.98,17.01,16.97,17.0,317000.0,6.3252,6.3363,6.3214,6.3326,317000.0
2009-07-16 14:00:00,17.0,17.01,16.99,17.0,290700.0,6.3326,6.3363,6.3289,6.3326,290700.0
2009-07-16 14:10:00,17.0,17.03,16.98,17.0,403500.0,6.3326,6.3438,6.3252,6.3326,403500.0
2009-07-16 14:20:00,17.0,17.03,17.0,17.02,349900.0,6.3326,6.3438,6.3326,6.3401,349900.0
2009-07-16 14:30:00,17.02,17.03,17.0,17.02,248500.0,6.3401,6.3438,6.3326,6.3401,248500.0
2009-07-16 14:40:00,17.03,17.06,17.02,17.05,217900.0,6.3438,6.355,6.3401,6.3512,217900.0
2009-07-16 14:50:00,17.06,17.07,17.05,17.05,301200.0,6.355,6.3587,6.3512,6.3512,301200.0
2009-07-16 15:00:00,17.05,17.09,17.03,17.06,1533400.0,6.3512,6.3661,6.3438,6.355,1533400.0
2009-07-16 15:10:00,17.06,17.07,17.03,17.04,823800.0,6.355,6.3587,6.3438,6.3475,823800.0
2009-07-16 15:20:00,17.03,17.05,16.99,17.0,1432700.0,6.3438,6.3512,6.3289,6.3326,1432700.0
2009-07-16 15:30:00,16.99,17.01,16.98,16.99,1154300.0,6.3289,6.3363,6.3252,6.3289,1154300.0
2009-07-16 15:40:00,16.98,17.01,16.97,17.0,1301800.0,6.3252,6.3363,6.3214,6.3326,1301800.0
2009-07-16 15:50:00,17.0,17.01,16.99,17.0,831000.0,6.3326,6.3363,6.3289,6.3326,831000.0
2009-07-17 09:30:00,17.01,17.05,16.95,17.02,1906600.0,6.3363,6.3512,6.314,6.3401,1906600.0
2009-07-17 09:40:00,17.01,17.1,17.01,17.08,495400.0,6.3363,6.3699,6.3363,6.3624,495400.0
2009-07-17 09:50:00,17.07,17.1,17.04,17.09,381600.0,6.3587,6.3699,6.3475,6.3661,381600.0
2009-07-17 10:00:00,17.09,17.14,17.09,17.14,437000.0,6.3661,6.3848,6.3661,6.3848,437000.0
2009-07-17 10:10:00,17.14,17.14,17.11,17.13,342400.0,6.3848,6.3848,6.3736,6.381,342400.0
2009-07-17 10:20:00,17.13,17.15,17.12,17.12,481800.0,6.381,6.3885,6.3773,6.3773,481800.0
2009-07-17 10:30:00,17.12,17.18,17.12,17.15,690600.0,6.3773,6.3997,6.3773,6.3885,690600.0
2009-07-17 10:40:00,17.15,17.16,17.14,17.15,199200.0,6.3885,6.3922,6.3848,6.3885,199200.0
2009-07-17 10:50:00,17.15,17.19,17.15,17.18,332900.0,6.3885,6.4034,6.3885,6.3997,332900.0
2009-07-17 11:00:00,17.17,17.2,17.17,17.2,265700.0,6.3959,6.4071,6.3959,6.4071,265700.0
2009-07-17 11:10:00,17.2,17.27,17.19,17.27,775000.0,6.4071,6.4332,6.4034,6.4332,775000.0
2009-07-17 11:20:00,17.27,17.33,17.26,17.3,591800.0,6.4332,6.4555,6.4295,6.4444,591800.0
2009-07-17 11:30:00,17.29,17.31,17.23,17.25,424600.0,6.4406,6.4481,6.4183,6.4257,424600.0
2009-07-17 11:40:00,17.25,17.27,17.23,17.24,189500.0,6.4257,6.4332,6.4183,6.422,189500.0
2009-07-17 11:50:00,17.25,17.25,17.2,17.22,271300.0,6.4257,6.4257,6.4071,6.4146,271300.0
2009-07-17 12:00:00,17.21,17.26,17.21,17.26,244400.0,6.4108,6.4295,6.4108,6.4295,244400.0
2009-07-17 12:10:00,17.26,17.26,17.24,17.25,248000.0,6.4295,6.4295,6.422,6.4257,248000.0
2009-07-17 12:20:00,17.25,17.26,17.22,17.22,149100.0,6.4257,6.4295,6.4146,6.4146,149100.0
2009-07-17 12:30:00,17.23,17.26,17.22,17.26,194700.0,6.4183,6.4295,6.4146,6.4295,194700.0
2009-07-17 12:40:00,17.26,17.27,17.25,17.27,114000.0,6.4295,6.4332,6.4257,6.4332,114000.0
2009-07-17 12:50:00,17.27,17.27,17.24,17.26,487800.0,6.4332,6.4332,6.422,6.4295,487800.0
2009-07-17 13:00:00,17.25,17.27,17.25,17.26,161600.0,6.4257,6.4332,6.4257,6.4295,161600.0
2009-07-17 13:10:00,17.27,17.28,17.26,17.28,140400.0,6.4332,6.4369,6.4295,6.4369,140400.0
2009-07-17 13:20:00,17.28,17.31,17.27,17.31,521100.0,6.4369,6.4481,6.4332,6.4481,521100.0
2009-07-17 13:30:00,17.31,17.35,17.3,17.35,269100.0,6.4481,6.463,6.4444,6.463,269100.0
2009-07-17 13:40:00,17.35,17.35,17.31,17.32,357200.0,6.463,6.463,6.4481,6.4518,357200.0
2009-07-17 13:50:00,17.32,17.35,17.32,17.32,272200.0,6.4518,6.463,6.4518,6.4518,272200.0
2009-07-17 14:00:00,17.33,17.35,17.32,17.33,236600.0,6.4555,6.463,6.4518,6.4555,236600.0
2009-07-17 14:10:00,17.34,17.35,17.31,17.32,567300.0,6.4593,6.463,6.4481,6.4518,567300.0
2009-07-17 14:20:00,17.32,17.34,17.31,17.33,262700.0,6.4518,6.4593,6.4481,6.4555,262700.0
2009-07-17 14:30:00,17.32,17.35,17.32,17.33,158300.0,6.4518,6.463,6.4518,6.4555,158300.0
2009-07-17 14:40:00,17.33,17.35,17.33,17.34,338500.0,6.4555,6.463,6.4555,6.4593,338500.0
2009-07-17 14:50:00,17.34,17.37,17.33,17.36,242800.0,6.4593,6.4704,6.4555,6.4667,242800.0
2009-07-17 15:00:00,17.37,17.37,17.33,17.35,320100.0,6.4704,6.4704,6.4555,6.463,320100.0
2009-07-17 15:10:00,17.34,17.36,17.31,17.33,591000.0,6.4593,6.4667,6.4481,6.4555,591000.0
2009-07-17 15:20:00,17.33,17.35,17.31,17.32,465700.0,6.4555,6.463,6.4481,6.4518,465700.0
2009-07-17 15:30:00,17.33,17.35,17.31,17.32,521600.0,6.4555,6.463,6.4481,6.4518,521600.0
2009-07-17 15:40:00,17.31,17.33,17.31,17.32,302100.0,6.4481,6.4555,6.4481,6.4518,302100.0
2009-07-17 15:50:00,17.33,17.35,17.32,17.35,1058700.0,6.4555,6.463,6.4518,6.463,1058700.0
2009-07-20 09:30:00,17.39,17.4,17.34,17.39,575700.0,6.4779,6.4816,6.4593,6.4779,575700.0
2009-07-20 09:40:00,17.39,17.4,17.3,17.31,514000.0,6.4779,6.4816,6.4444,6.4481,514000.0
2009-07-20 09:50:00,17.31,17.31,17.19,17.19,434000.0,6.4481,6.4481,6.4034,6.4034,434000.0
2009-07-20 10:00:00,17.2,17.28,17.19,17.26,405000.0,6.4071,6.4369,6.4034,6.4295,405000.0
2009-07-20 10:10:00,17.26,17.27,17.18,17.2,449200.0,6.4295,6.4332,6.3997,6.4071,449200.0
2009-07-20 10:20:00,17.2,17.26,17.2,17.26,540100.0,6.4071,6.4295,6.4071,6.4295,540100.0
2009-07-20 10:30:00,17.25,17.26,17.21,17.23,406000.0,6.4257,6.4295,6.4108,6.4183,406000.0
2009-07-20 10:40:00,17.23,17.26,17.21,17.25,530400.0,6.4183,6.4295,6.4108,6.4257,530400.0
2009-07-20 10:50:00,17.24,17.3,17.24,17.3,240500.0,6.422,6.4444,6.422,6.4444,240500.0
2009-07-20 11:00:00,17.3,17.31,17.29,17.31,207900.0,6.4444,6.4481,6.4406,6.4481,207900.0
2009-07-20 11:10:00,17.31,17.31,17.3,17.3,73600.0,6.4481,6.4481,6.4444,6.4444,73600.0
2009-07-20 11:20:00,17.3,17.31,17.26,17.26,138300.0,6.4444,6.4481,6.4295,6.4295,138300.0
2009-07-20 11:30:00,17.27,17.27,17.22,17.22,162600.0,6.4332,6.4332,6.4146,6.4146,162600.0
2009-07-20 11:40:00,17.22,17.23,17.21,17.21,276300.0,6.4146,6.4183,6.4108,6.4108,276300.0
2009-07-20 11:50:00,17.21,17.22,17.19,17.21,257900.0,6.4108,6.4146,6.4034,6.4108,257900.0
2009-07-20 12:00:00,17.21,17.21,17.19,17.21,144200.0,6.4108,6.4108,6.4034,6.4108,144200.0
2009-07-20 12:10:00,17.21,17.21,17.19,17.19,87200.0,6.4108,6.4108,6.4034,6.4034,87200.0
2009-07-20 12:20:00,17.19,17.19,17.16,17.17,151200.0,6.4034,6.4034,6.3922,6.3959,151200.0
2009-07-20 12:30:00,17.17,17.19,17.17,17.19,119900.0,6.3959,6.4034,6.3959,6.4034,119900.0
2009-07-20 12:40:00,17.18,17.19,17.18,17.19,111600.0,6.3997,6.4034,6.3997,6.4034,111600.0
2009-07-20 12:50:00,17.19,17.19,17.18,17.18,57500.0,6.4034,6.4034,6.3997,6.3997,57500.0
2009-07-20 13:00:00,17.19,17.19,17.18,17.18,54500.0,6.4034,6.4034,6.3997,6.3997,54500.0
2009-07-20 13:10:00,17.18,17.19,17.18,17.19,72700.0,6.3997,6.4034,6.3997,6.4034,72700.0
2009-07-20 13:20:00,17.19,17.21,17.18,17.21,187600.0,6.4034,6.4108,6.3997,6.4108,187600.0
2009-07-20 13:30:00,17.21,17.22,17.19,17.2,304200.0,6.4108,6.4146,6.4034,6.4071,304200.0
2009-07-20 13:40:00,17.2,17.21,17.19,17.2,112300.0,6.4071,6.4108,6.4034,6.4071,112300.0
2009-07-20 13:50:00,17.2,17.24,17.19,17.23,285100.0,6.4071,6.422,6.4034,6.4183,285100.0
2009-07-20 14:00:00,17.24,17.27,17.23,17.26,245300.0,6.422,6.4332,6.4183,6.4295,245300.0
2009-07-20 14:10:00,17.26,17.3,17.26,17.3,338100.0,6.4295,6.4444,6.4295,6.4444,338100.0
2009-07-20 14:20:00,17.29,17.3,17.24,17.27,225800.0,6.4406,6.4444,6.422,6.4332,225800.0
2009-07-20 14:30:00,17.26,17.29,17.22,17.22,618800.0,6.4295,6.4406,6.4146,6.4146,618800.0
2009-07-20 14:40:00,17.22,17.26,17.21,17.26,193900.0,6.4146,6.4295,6.4108,6.4295,193900.0
2009-07-20 14:50:00,17.26,17.3,17.25,17.27,336900.0,6.4295,6.4444,6.4257,6.4332,336900.0
2009-07-20 15:00:00,17.27,17.32,17.27,17.31,206000.0,6.4332,6.4518,6.4332,6.4481,206000.0
2009-07-20 15:10:00,17.3,17.34,17.29,17.3,222900.0,6.4444,6.4593,6.4406,6.4444,222900.0
2009-07-20 15:20:00,17.29,17.29,17.26,17.26,162600.0,6.4406,6.4406,6.4295,6.4295,162600.0
2009-07-20 15:30:00,17.26,17.28,17.26,17.27,281300.0,6.4295,6.4369,6.4295,6.4332,281300.0
2009-07-20 15:40:00,17.28,17.28,17.24,17.25,269900.0,6.4369,6.4369,6.422,6.4257,269900.0
2009-07-20 15:50:00,17.25,17.3,17.24,17.27,830300.0,6.4257,6.4444,6.422,6.4332,830300.0
2009-07-21 09:30:00,17.34,17.5,17.33,17.44,937200.0,6.4593,6.5189,6.4555,6.4965,937200.0
2009-07-21 09:40:00,17.44,17.45,17.38,17.43,562900.0,6.4965,6.5002,6.4742,6.4928,562900.0
2009-07-21 09:50:00,17.43,17.46,17.36,17.46,295000.0,6.4928,6.504,6.4667,6.504,295000.0
2009-07-21 10:00:00,17.46,17.47,17.4,17.44,342900.0,6.504,6.5077,6.4816,6.4965,342900.0
2009-07-21 10:10:00,17.44,17.45,17.38,17.38,338400.0,6.4965,6.5002,6.4742,6.4742,338400.0
2009-07-21 10:20:00,17.38,17.4,17.34,17.36,270200.0,6.4742,6.4816,6.4593,6.4667,270200.0
2009-07-21 10:30:00,17.36,17.41,17.36,17.39,412600.0,6.4667,6.4853,6.4667,6.4779,412600.0
2009-07-21 10:40:00,17.4,17.42,17.38,17.39,322000.0,6.4816,6.4891,6.4742,6.4779,322000.0
2009-07-21 10:50:00,17.4,17.4,17.39,17.39,153400.0,6.4816,6.4816,6.4779,6.4779,153400.0
2009-07-21 11:00:00,17.39,17.4,17.33,17.37,298900.0,6.4779,6.4816,6.4555,6.4704,298900.0
2009-07-21 11:10:00,17.37,17.4,17.36,17.39,159400.0,6.4704,6.4816,6.4667,6.4779,159400.0
2009-07-21 11:20:00,17.39,17.4,17.34,17.34,155000.0,6.4779,6.4816,6.4593,6.4593,155000.0
2009-07-21 11:30:00,17.34,17.36,17.32,17.33,180800.0,6.4593,6.4667,6.4518,6.4555,180800.0
2009-07-21 11:40:00,17.34,17.34,17.29,17.29,112500.0,6.4593,6.4593,6.4406,6.4406,112500.0
2009-07-21 11:50:00,17.29,17.35,17.29,17.35,147800.0,6.4406,6.463,6.4406,6.463,147800.0
2009-07-21 12:00:00,17.34,17.35,17.33,17.33,215400.0,6.4593,6.463,6.4555,6.4555,215400.0
2009-07-21 12:10:00,17.33,17.33,17.3,17.3,94800.0,6.4555,6.4555,6.4444,6.4444,94800.0
2009-07-21 12:20:00,17.3,17.33,17.28,17.32,172000.0,6.4444,6.4555,6.4369,6.4518,172000.0
2009-07-21 12:30:00,17.32,17.33,17.27,17.31,304300.0,6.4518,6.4555,6.4332,6.4481,304300.0
2009-07-21 12:40:00,17.3,17.32,17.29,17.32,84100.0,6.4444,6.4518,6.4406,6.4518,84100.0
2009-07-21 12:50:00,17.31,17.33,17.31,17.32,241000.0,6.4481,6.4555,6.4481,6.4518,241000.0
2009-07-21 13:00:00,17.32,17.33,17.29,17.3,99600.0,6.4518,6.4555,6.4406,6.4444,99600.0
2009-07-21 13:10:00,17.29,17.32,17.29,17.31,74400.0,6.4406,6.4518,6.4406,6.4481,74400.0
2009-07-21 13:20:00,17.32,17.33,17.31,17.32,242100.0,6.4518,6.4555,6.4481,6.4518,242100.0
2009-07-21 13:30:00,17.31,17.33,17.31,17.32,188800.0,6.4481,6.4555,6.4481,6.4518,188800.0
2009-07-21 13:40:00,17.32,17.33,17.31,17.32,117800.0,6.4518,6.4555,6.4481,6.4518,117800.0
2009-07-21 13:50:00,17.33,17.33,17.27,17.28,237100.0,6.4555,6.4555,6.4332,6.4369,237100.0
2009-07-21 14:00:00,17.28,17.28,17.24,17.24,219800.0,6.4369,6.4369,6.422,6.422,219800.0
2009-07-21 14:10:00,17.24,17.25,17.21,17.22,355800.0,6.422,6.4257,6.4108,6.4146,355800.0
2009-07-21 14:20:00,17.22,17.27,17.22,17.25,425200.0,6.4146,6.4332,6.4146,6.4257,425200.0
2009-07-21 14:30:00,17.25,17.27,17.24,17.24,425800.0,6.4257,6.4332,6.422,6.422,425800.0
2009-07-21 14:40:00,17.25,17.26,17.23,17.24,175700.0,6.4257,6.4295,6.4183,6.422,175700.0
2009-07-21 14:50:00,17.24,17.26,17.21,17.23,433800.0,6.422,6.4295,6.4108,6.4183,433800.0
2009-07-21 15:00:00,17.24,17.26,17.22,17.24,300200.0,6.422,6.4295,6.4146,6.422,300200.0
2009-07-21 15:10:00,17.23,17.24,17.2,17.24,308600.0,6.4183,6.422,6.4071,6.422,308600.0
2009-07-21 15:20:00,17.24,17.26,17.22,17.25,477100.0,6.422,6.4295,6.4146,6.4257,477100.0
2009-07-21 15:30:00,17.25,17.31,17.24,17.3,656300.0,6.4257,6.4481,6.422,6.4444,656300.0
2009-07-21 15:40:00,17.3,17.33,17.26,17.26,634500.0,6.4444,6.4555,6.4295,6.4295,634500.0
2009-07-21 15:50:00,17.26,17.33,17.26,17.33,1067400.0,6.4295,6.4555,6.4295,6.4555,1067400.0
2009-07-22 09:30:00,17.09,17.28,17.07,17.22,1429700.0,6.3661,6.4369,6.3587,6.4146,1429700.0
2009-07-22 09:40:00,17.22,17.33,17.21,17.33,732700.0,6.4146,6.4555,6.4108,6.4555,732700.0
2009-07-22 09:50:00,17.33,17.37,17.29,17.37,326300.0,6.4555,6.4704,6.4406,6.4704,326300.0
2009-07-22 10:00:00,17.37,17.44,17.36,17.41,600200.0,6.4704,6.4965,6.4667,6.4853,600200.0
2009-07-22 10:10:00,17.41,17.43,17.37,17.41,704100.0,6.4853,6.4928,6.4704,6.4853,704100.0
2009-07-22 10:20:00,17.4,17.44,17.38,17.42,569400.0,6.4816,6.4965,6.4742,6.4891,569400.0
2009-07-22 10:30:00,17.42,17.49,17.42,17.48,556900.0,6.4891,6.5151,6.4891,6.5114,556900.0
2009-07-22 10:40:00,17.48,17.49,17.44,17.49,384700.0,6.5114,6.5151,6.4965,6.5151,384700.0
2009-07-22 10:50:00,17.49,17.5,17.45,17.46,396400.0,6.5151,6.5189,6.5002,6.504,396400.0
2009-07-22 11:00:00,17.47,17.47,17.38,17.44,606200.0,6.5077,6.5077,6.4742,6.4965,606200.0
2009-07-22 11:10:00,17.43,17.44,17.36,17.37,390400.0,6.4928,6.4965,6.4667,6.4704,390400.0
2009-07-22 11:20:00,17.36,17.38,17.35,17.35,247800.0,6.4667,6.4742,6.463,6.463,247800.0
2009-07-22 11:30:00,17.36,17.4,17.35,17.38,288300.0,6.4667,6.4816,6.463,6.4742,288300.0
2009-07-22 11:40:00,17.38,17.43,17.37,17.39,295500.0,6.4742,6.4928,6.4704,6.4779,295500.0
2009-07-22 11:50:00,17.38,17.39,17.38,17.39,119200.0,6.4742,6.4779,6.4742,6.4779,119200.0
2009-07-22 12:00:00,17.39,17.39,17.33,17.33,397300.0,6.4779,6.4779,6.4555,6.4555,397300.0
2009-07-22 12:10:00,17.33,17.35,17.28,17.28,399400.0,6.4555,6.463,6.4369,6.4369,399400.0
2009-07-22 12:20:00,17.29,17.31,17.28,17.29,324100.0,6.4406,6.4481,6.4369,6.4406,324100.0
2009-07-22 12:30:00,17.3,17.3,17.26,17.28,255100.0,6.4444,6.4444,6.4295,6.4369,255100.0
2009-07-22 12:40:00,17.29,17.3,17.23,17.3,415000.0,6.4406,6.4444,6.4183,6.4444,415000.0
2009-07-22 12:50:00,17.3,17.3,17.27,17.3,230300.0,6.4444,6.4444,6.4332,6.4444,230300.0
2009-07-22 13:00:00,17.3,17.3,17.25,17.27,270300.0,6.4444,6.4444,6.4257,6.4332,270300.0
2009-07-22 13:10:00,17.27,17.29,17.26,17.27,185900.0,6.4332,6.4406,6.4295,6.4332,185900.0
2009-07-22 13:20:00,17.28,17.28,17.2,17.21,372200.0,6.4369,6.4369,6.4071,6.4108,372200.0
2009-07-22 13:30:00,17.2,17.21,17.17,17.19,419200.0,6.4071,6.4108,6.3959,6.4034,419200.0
2009-07-22 13:40:00,17.18,17.2,17.17,17.19,405300.0,6.3997,6.4071,6.3959,6.4034,405300.0
2009-07-22 13:50:00,17.19,17.21,17.18,17.21,306700.0,6.4034,6.4108,6.3997,6.4108,306700.0
2009-07-22 14:00:00,17.2,17.25,17.19,17.19,447900.0,6.4071,6.4257,6.4034,6.4034,447900.0
2009-07-22 14:10:00,17.19,17.21,17.19,17.2,270200.0,6.4034,6.4108,6.4034,6.4071,270200.0
2009-07-22 14:20:00,17.2,17.21,17.19,17.2,214200.0,6.4071,6.4108,6.4034,6.4071,214200.0
2009-07-22 14:30:00,17.2,17.26,17.19,17.23,383700.0,6.4071,6.4295,6.4034,6.4183,383700.0
2009-07-22 14:40:00,17.23,17.25,17.23,17.24,196000.0,6.4183,6.4257,6.4183,6.422,196000.0
2009-07-22 14:50:00,17.24,17.29,17.24,17.27,313300.0,6.422,6.4406,6.422,6.4332,313300.0
2009-07-22 15:00:00,17.27,17.28,17.23,17.26,254800.0,6.4332,6.4369,6.4183,6.4295,254800.0
2009-07-22 15:10:00,17.27,17.27,17.2,17.25,263500.0,6.4332,6.4332,6.4071,6.4257,263500.0
2009-07-22 15:20:00,17.25,17.27,17.23,17.26,284300.0,6.4257,6.4332,6.4183,6.4295,284300.0
2009-07-22 15:30:00,17.27,17.28,17.25,17.26,398300.0,6.4332,6.4369,6.4257,6.4295,398300.0
2009-07-22 15:40:00,17.26,17.32,17.24,17.29,628200.0,6.4295,6.4518,6.422,6.4406,628200.0
2009-07-22 15:50:00,17.29,17.3,17.23,17.3,626100.0,6.4406,6.4444,6.4183,6.4444,626100.0
2009-07-23 09:30:00,17.37,17.39,17.25,17.25,485000.0,6.4704,6.4779,6.4257,6.4257,485000.0
2009-07-23 09:40:00,17.26,17.3,17.23,17.28,411800.0,6.4295,6.4444,6.4183,6.4369,411800.0
2009-07-23 09:50:00,17.27,17.29,17.26,17.28,439600.0,6.4332,6.4406,6.4295,6.4369,439600.0
2009-07-23 10:00:00,17.28,17.29,17.17,17.18,1076900.0,6.4369,6.4406,6.3959,6.3997,1076900.0
2009-07-23 10:10:00,17.18,17.23,17.17,17.2,1149000.0,6.3997,6.4183,6.3959,6.4071,1149000.0
2009-07-23 10:20:00,17.2,17.25,17.19,17.24,495500.0,6.4071,6.4257,6.4034,6.422,495500.0
2009-07-23 10:30:00,17.25,17.32,17.23,17.31,460100.0,6.4257,6.4518,6.4183,6.4481,460100.0
2009-07-23 10:40:00,17.3,17.33,17.3,17.33,152800.0,6.4444,6.4555,6.4444,6.4555,152800.0
2009-07-23 10:50:00,17.33,17.37,17.31,17.35,284400.0,6.4555,6.4704,6.4481,6.463,284400.0
2009-07-23 11:00:00,17.35,17.4,17.35,17.39,680800.0,6.463,6.4816,6.463,6.4779,680800.0
2009-07-23 11:10:00,17.39,17.45,17.37,17.4,624800.0,6.4779,6.5002,6.4704,6.4816,624800.0
2009-07-23 11:20:00,17.39,17.41,17.39,17.39,146400.0,6.4779,6.4853,6.4779,6.4779,146400.0
2009-07-23 11:30:00,17.39,17.4,17.38,17.39,182200.0,6.4779,6.4816,6.4742,6.4779,182200.0
2009-07-23 11:40:00,17.39,17.39,17.37,17.39,236900.0,6.4779,6.4779,6.4704,6.4779,236900.0
2009-07-23 11:50:00,17.39,17.39,17.37,17.37,175300.0,6.4779,6.4779,6.4704,6.4704,175300.0
2009-07-23 12:00:00,17.38,17.38,17.34,17.36,345700.0,6.4742,6.4742,6.4593,6.4667,345700.0
2009-07-23 12:10:00,17.36,17.4,17.36,17.4,350800.0,6.4667,6.4816,6.4667,6.4816,350800.0
2009-07-23 12:20:00,17.4,17.4,17.38,17.4,170900.0,6.4816,6.4816,6.4742,6.4816,170900.0
2009-07-23 12:30:00,17.4,17.4,17.37,17.37,144300.0,6.4816,6.4816,6.4704,6.4704,144300.0
2009-07-23 12:40:00,17.37,17.44,17.37,17.44,326300.0,6.4704,6.4965,6.4704,6.4965,326300.0
2009-07-23 12:50:00,17.44,17.44,17.34,17.39,534900.0,6.4965,6.4965,6.4593,6.4779,534900.0
2009-07-23 13:00:00,17.39,17.42,17.35,17.42,306500.0,6.4779,6.4891,6.463,6.4891,306500.0
2009-07-23 13:10:00,17.42,17.42,17.39,17.42,188300.0,6.4891,6.4891,6.4779,6.4891,188300.0
2009-07-23 13:20:00,17.42,17.43,17.41,17.43,165200.0,6.4891,6.4928,6.4853,6.4928,165200.0
2009-07-23 13:30:00,17.42,17.45,17.42,17.44,199800.0,6.4891,6.5002,6.4891,6.4965,199800.0
2009-07-23 13:40:00,17.44,17.46,17.43,17.46,278900.0,6.4965,6.504,6.4928,6.504,278900.0
2009-07-23 13:50:00,17.45,17.47,17.45,17.46,264300.0,6.5002,6.5077,6.5002,6.504,264300.0
2009-07-23 14:00:00,17.46,17.48,17.44,17.45,413000.0,6.504,6.5114,6.4965,6.5002,413000.0
2009-07-23 14:10:00,17.45,17.48,17.45,17.48,222600.0,6.5002,6.5114,6.5002,6.5114,222600.0
2009-07-23 14:20:00,17.47,17.49,17.45,17.49,320200.0,6.5077,6.5151,6.5002,6.5151,320200.0
2009-07-23 14:30:00,17.49,17.5,17.48,17.49,234600.0,6.5151,6.5189,6.5114,6.5151,234600.0
2009-07-23 14:40:00,17.49,17.5,17.48,17.5,241300.0,6.5151,6.5189,6.5114,6.5189,241300.0
2009-07-23 14:50:00,17.49,17.5,17.47,17.48,241400.0,6.5151,6.5189,6.5077,6.5114,241400.0
2009-07-23 15:00:00,17.48,17.48,17.45,17.45,248300.0,6.5114,6.5114,6.5002,6.5002,248300.0
2009-07-23 15:10:00,17.46,17.47,17.45,17.45,468600.0,6.504,6.5077,6.5002,6.5002,468600.0
2009-07-23 15:20:00,17.46,17.48,17.42,17.44,446400.0,6.504,6.5114,6.4891,6.4965,446400.0
2009-07-23 15:30:00,17.43,17.44,17.4,17.42,898100.0,6.4928,6.4965,6.4816,6.4891,898100.0
2009-07-23 15:40:00,17.42,17.43,17.4,17.42,709200.0,6.4891,6.4928,6.4816,6.4891,709200.0
2009-07-23 15:50:00,17.42,17.42,17.37,17.41,1014800.0,6.4891,6.4891,6.4704,6.4853,1014800.0
2009-07-24 09:30:00,17.41,17.49,17.34,17.36,550400.0,6.4853,6.5151,6.4593,6.4667,550400.0
2009-07-24 09:40:00,17.36,17.4,17.33,17.33,266700.0,6.4667,6.4816,6.4555,6.4555,266700.0
2009-07-24 09:50:00,17.32,17.37,17.31,17.36,258200.0,6.4518,6.4704,6.4481,6.4667,258200.0
2009-07-24 10:00:00,17.36,17.41,17.36,17.41,327700.0,6.4667,6.4853,6.4667,6.4853,327700.0
2009-07-24 10:10:00,17.41,17.41,17.39,17.39,175000.0,6.4853,6.4853,6.4779,6.4779,175000.0
2009-07-24 10:20:00,17.39,17.4,17.37,17.38,232800.0,6.4779,6.4816,6.4704,6.4742,232800.0
2009-07-24 10:30:00,17.37,17.38,17.31,17.33,389600.0,6.4704,6.4742,6.4481,6.4555,389600.0
2009-07-24 10:40:00,17.32,17.33,17.27,17.27,212300.0,6.4518,6.4555,6.4332,6.4332,212300.0
2009-07-24 10:50:00,17.27,17.28,17.22,17.24,544100.0,6.4332,6.4369,6.4146,6.422,544100.0
2009-07-24 11:00:00,17.24,17.31,17.23,17.3,252800.0,6.422,6.4481,6.4183,6.4444,252800.0
2009-07-24 11:10:00,17.31,17.38,17.31,17.36,503800.0,6.4481,6.4742,6.4481,6.4667,503800.0
2009-07-24 11:20:00,17.37,17.39,17.35,17.39,480500.0,6.4704,6.4779,6.463,6.4779,480500.0
2009-07-24 11:30:00,17.39,17.41,17.37,17.38,302500.0,6.4779,6.4853,6.4704,6.4742,302500.0
2009-07-24 11:40:00,17.38,17.38,17.35,17.36,342000.0,6.4742,6.4742,6.463,6.4667,342000.0
2009-07-24 11:50:00,17.36,17.37,17.32,17.34,234300.0,6.4667,6.4704,6.4518,6.4593,234300.0
2009-07-24 12:00:00,17.34,17.35,17.32,17.32,89000.0,6.4593,6.463,6.4518,6.4518,89000.0
2009-07-24 12:10:00,17.32,17.33,17.32,17.32,101500.0,6.4518,6.4555,6.4518,6.4518,101500.0
2009-07-24 12:20:00,17.33,17.33,17.3,17.3,135600.0,6.4555,6.4555,6.4444,6.4444,135600.0
2009-07-24 12:30:00,17.3,17.31,17.28,17.28,87200.0,6.4444,6.4481,6.4369,6.4369,87200.0
2009-07-24 12:40:00,17.28,17.29,17.28,17.28,74600.0,6.4369,6.4406,6.4369,6.4369,74600.0
2009-07-24 12:50:00,17.28,17.29,17.27,17.27,121800.0,6.4369,6.4406,6.4332,6.4332,121800.0
2009-07-24 13:00:00,17.27,17.28,17.25,17.25,171800.0,6.4332,6.4369,6.4257,6.4257,171800.0
2009-07-24 13:10:00,17.25,17.26,17.22,17.23,251900.0,6.4257,6.4295,6.4146,6.4183,251900.0
2009-07-24 13:20:00,17.23,17.23,17.21,17.21,179800.0,6.4183,6.4183,6.4108,6.4108,179800.0
2009-07-24 13:30:00,17.22,17.24,17.21,17.24,312500.0,6.4146,6.422,6.4108,6.422,312500.0
2009-07-24 13:40:00,17.24,17.25,17.21,17.25,340500.0,6.422,6.4257,6.4108,6.4257,340500.0
2009-07-24 13:50:00,17.25,17.26,17.2,17.21,311700.0,6.4257,6.4295,6.4071,6.4108,311700.0
2009-07-24 14:00:00,17.21,17.24,17.2,17.23,276400.0,6.4108,6.422,6.4071,6.4183,276400.0
2009-07-24 14:10:00,17.23,17.25,17.22,17.23,243000.0,6.4183,6.4257,6.4146,6.4183,243000.0
2009-07-24 14:20:00,17.23,17.24,17.19,17.2,507900.0,6.4183,6.422,6.4034,6.4071,507900.0
2009-07-24 14:30:00,17.2,17.22,17.19,17.22,174800.0,6.4071,6.4146,6.4034,6.4146,174800.0
2009-07-24 14:40:00,17.22,17.22,17.21,17.22,51400.0,6.4146,6.4146,6.4108,6.4146,51400.0
2009-07-24 14:50:00,17.21,17.22,17.19,17.19,188000.0,6.4108,6.4146,6.4034,6.4034,188000.0
2009-07-24 15:00:00,17.19,17.25,17.19,17.25,284000.0,6.4034,6.4257,6.4034,6.4257,284000.0
2009-07-24 15:10:00,17.25,17.29,17.24,17.28,226800.0,6.4257,6.4406,6.422,6.4369,226800.0
2009-07-24 15:20:00,17.28,17.33,17.28,17.32,313600.0,6.4369,6.4555,6.4369,6.4518,313600.0
2009-07-24 15:30:00,17.33,17.33,17.28,17.3,438500.0,6.4555,6.4555,6.4369,6.4444,438500.0
2009-07-24 15:40:00,17.3,17.35,17.29,17.34,350300.0,6.4444,6.463,6.4406,6.4593,350300.0
2009-07-24 15:50:00,17.35,17.37,17.34,17.35,813400.0,6.463,6.4704,6.4593,6.463,813400.0
2009-07-27 09:30:00,17.28,17.42,17.21,17.32,624400.0,6.4369,6.4891,6.4108,6.4518,624400.0
2009-07-27 09:40:00,17.32,17.33,17.26,17.28,255200.0,6.4518,6.4555,6.4295,6.4369,255200.0
2009-07-27 09:50:00,17.27,17.32,17.23,17.25,506000.0,6.4332,6.4518,6.4183,6.4257,506000.0
2009-07-27 10:00:00,17.26,17.33,17.22,17.23,369500.0,6.4295,6.4555,6.4146,6.4183,369500.0
2009-07-27 10:10:00,17.23,17.24,17.13,17.15,570600.0,6.4183,6.422,6.381,6.3885,570600.0
2009-07-27 10:20:00,17.14,17.16,17.1,17.16,426800.0,6.3848,6.3922,6.3699,6.3922,426800.0
2009-07-27 10:30:00,17.16,17.21,17.15,17.21,385600.0,6.3922,6.4108,6.3885,6.4108,385600.0
2009-07-27 10:40:00,17.2,17.24,17.2,17.22,210800.0,6.4071,6.422,6.4071,6.4146,210800.0
2009-07-27 10:50:00,17.21,17.24,17.2,17.24,204100.0,6.4108,6.422,6.4071,6.422,204100.0
2009-07-27 11:00:00,17.24,17.26,17.23,17.25,294500.0,6.422,6.4295,6.4183,6.4257,294500.0
2009-07-27 11:10:00,17.25,17.27,17.25,17.26,119900.0,6.4257,6.4332,6.4257,6.4295,119900.0
2009-07-27 11:20:00,17.27,17.29,17.26,17.28,90400.0,6.4332,6.4406,6.4295,6.4369,90400.0
2009-07-27 11:30:00,17.28,17.3,17.27,17.3,190000.0,6.4369,6.4444,6.4332,6.4444,190000.0
2009-07-27 11:40:00,17.3,17.31,17.29,17.31,73000.0,6.4444,6.4481,6.4406,6.4481,73000.0
2009-07-27 11:50:00,17.31,17.32,17.29,17.31,186600.0,6.4481,6.4518,6.4406,6.4481,186600.0
2009-07-27 12:00:00,17.31,17.31,17.29,17.3,195100.0,6.4481,6.4481,6.4406,6.4444,195100.0
2009-07-27 12:10:00,17.3,17.32,17.29,17.31,181100.0,6.4444,6.4518,6.4406,6.4481,181100.0
2009-07-27 12:20:00,17.31,17.32,17.31,17.31,58500.0,6.4481,6.4518,6.4481,6.4481,58500.0
2009-07-27 12:30:00,17.31,17.32,17.3,17.3,118700.0,6.4481,6.4518,6.4444,6.4444,118700.0
2009-07-27 12:40:00,17.31,17.31,17.3,17.3,50600.0,6.4481,6.4481,6.4444,6.4444,50600.0
2009-07-27 12:50:00,17.3,17.31,17.3,17.31,35300.0,6.4444,6.4481,6.4444,6.4481,35300.0
2009-07-27 13:00:00,17.31,17.31,17.3,17.3,85300.0,6.4481,6.4481,6.4444,6.4444,85300.0
2009-07-27 13:10:00,17.3,17.34,17.28,17.3,365000.0,6.4444,6.4593,6.4369,6.4444,365000.0
2009-07-27 13:20:00,17.31,17.34,17.3,17.33,190700.0,6.4481,6.4593,6.4444,6.4555,190700.0
2009-07-27 13:30:00,17.33,17.34,17.32,17.33,69300.0,6.4555,6.4593,6.4518,6.4555,69300.0
2009-07-27 13:40:00,17.32,17.34,17.32,17.33,320500.0,6.4518,6.4593,6.4518,6.4555,320500.0
2009-07-27 13:50:00,17.33,17.35,17.33,17.34,171000.0,6.4555,6.463,6.4555,6.4593,171000.0
2009-07-27 14:00:00,17.34,17.35,17.34,17.35,200400.0,6.4593,6.463,6.4593,6.463,200400.0
2009-07-27 14:10:00,17.35,17.36,17.34,17.36,135000.0,6.463,6.4667,6.4593,6.4667,135000.0
2009-07-27 14:20:00,17.35,17.37,17.34,17.35,277700.0,6.463,6.4704,6.4593,6.463,277700.0
2009-07-27 14:30:00,17.35,17.36,17.34,17.34,86400.0,6.463,6.4667,6.4593,6.4593,86400.0
2009-07-27 14:40:00,17.34,17.38,17.34,17.38,181400.0,6.4593,6.4742,6.4593,6.4742,181400.0
2009-07-27 14:50:00,17.38,17.38,17.37,17.38,86600.0,6.4742,6.4742,6.4704,6.4742,86600.0
2009-07-27 15:00:00,17.38,17.41,17.37,17.4,342500.0,6.4742,6.4853,6.4704,6.4816,342500.0
2009-07-27 15:10:00,17.41,17.43,17.4,17.41,385600.0,6.4853,6.4928,6.4816,6.4853,385600.0
2009-07-27 15:20:00,17.41,17.44,17.4,17.43,333100.0,6.4853,6.4965,6.4816,6.4928,333100.0
2009-07-27 15:30:00,17.44,17.44,17.42,17.44,416000.0,6.4965,6.4965,6.4891,6.4965,416000.0
2009-07-27 15:40:00,17.43,17.44,17.39,17.41,1021700.0,6.4928,6.4965,6.4779,6.4853,1021700.0
2009-07-27 15:50:00,17.41,17.44,17.4,17.43,1341800.0,6.4853,6.4965,6.4816,6.4928,1341800.0
2009-07-28 09:30:00,17.4,17.5,17.26,17.49,699200.0,6.4816,6.5189,6.4295,6.5151,699200.0
2009-07-28 09:40:00,17.49,17.61,17.49,17.59,1120600.0,6.5151,6.5598,6.5151,6.5524,1120600.0
2009-07-28 09:50:00,17.59,17.65,17.59,17.63,700800.0,6.5524,6.5747,6.5524,6.5673,700800.0
2009-07-28 10:00:00,17.61,17.67,17.52,17.65,598400.0,6.5598,6.5822,6.5263,6.5747,598400.0
2009-07-28 10:10:00,17.65,17.67,17.6,17.66,330200.0,6.5747,6.5822,6.5561,6.5785,330200.0
2009-07-28 10:20:00,17.67,17.74,17.65,17.71,597000.0,6.5822,6.6083,6.5747,6.5971,597000.0
2009-07-28 10:30:00,17.71,17.75,17.68,17.73,344900.0,6.5971,6.612,6.5859,6.6045,344900.0
2009-07-28 10:40:00,17.73,17.74,17.7,17.7,399100.0,6.6045,6.6083,6.5934,6.5934,399100.0
2009-07-28 10:50:00,17.71,17.73,17.67,17.69,292700.0,6.5971,6.6045,6.5822,6.5896,292700.0
2009-07-28 11:00:00,17.7,17.7,17.64,17.66,557500.0,6.5934,6.5934,6.571,6.5785,557500.0
2009-07-28 11:10:00,17.66,17.67,17.62,17.62,387700.0,6.5785,6.5822,6.5636,6.5636,387700.0
2009-07-28 11:20:00,17.62,17.62,17.57,17.57,489000.0,6.5636,6.5636,6.5449,6.5449,489000.0
2009-07-28 11:30:00,17.58,17.59,17.53,17.55,461500.0,6.5487,6.5524,6.53,6.5375,461500.0
2009-07-28 11:40:00,17.56,17.56,17.55,17.55,95900.0,6.5412,6.5412,6.5375,6.5375,95900.0
2009-07-28 11:50:00,17.55,17.59,17.55,17.58,425600.0,6.5375,6.5524,6.5375,6.5487,425600.0
2009-07-28 12:00:00,17.58,17.58,17.54,17.55,129100.0,6.5487,6.5487,6.5338,6.5375,129100.0
2009-07-28 12:10:00,17.55,17.61,17.54,17.56,246300.0,6.5375,6.5598,6.5338,6.5412,246300.0
2009-07-28 12:20:00,17.55,17.56,17.54,17.55,145800.0,6.5375,6.5412,6.5338,6.5375,145800.0
2009-07-28 12:30:00,17.56,17.56,17.54,17.55,160900.0,6.5412,6.5412,6.5338,6.5375,160900.0
2009-07-28 12:40:00,17.55,17.57,17.55,17.56,153400.0,6.5375,6.5449,6.5375,6.5412,153400.0
2009-07-28 12:50:00,17.55,17.56,17.55,17.56,66000.0,6.5375,6.5412,6.5375,6.5412,66000.0
2009-07-28 13:00:00,17.56,17.57,17.55,17.56,126200.0,6.5412,6.5449,6.5375,6.5412,126200.0
2009-07-28 13:10:00,17.56,17.58,17.55,17.56,255800.0,6.5412,6.5487,6.5375,6.5412,255800.0
2009-07-28 13:20:00,17.56,17.57,17.55,17.56,107200.0,6.5412,6.5449,6.5375,6.5412,107200.0
2009-07-28 13:30:00,17.56,17.56,17.55,17.56,101700.0,6.5412,6.5412,6.5375,6.5412,101700.0
2009-07-28 13:40:00,17.55,17.56,17.55,17.56,69100.0,6.5375,6.5412,6.5375,6.5412,69100.0
2009-07-28 13:50:00,17.56,17.57,17.55,17.55,339400.0,6.5412,6.5449,6.5375,6.5375,339400.0
2009-07-28 14:00:00,17.56,17.57,17.54,17.57,470200.0,6.5412,6.5449,6.5338,6.5449,470200.0
2009-07-28 14:10:00,17.56,17.6,17.55,17.56,341600.0,6.5412,6.5561,6.5375,6.5412,341600.0
2009-07-28 14:20:00,17.57,17.58,17.56,17.57,109200.0,6.5449,6.5487,6.5412,6.5449,109200.0
2009-07-28 14:30:00,17.58,17.63,17.57,17.6,369800.0,6.5487,6.5673,6.5449,6.5561,369800.0
2009-07-28 14:40:00,17.59,17.61,17.58,17.6,160700.0,6.5524,6.5598,6.5487,6.5561,160700.0
2009-07-28 14:50:00,17.6,17.61,17.57,17.58,109600.0,6.5561,6.5598,6.5449,6.5487,109600.0
2009-07-28 15:00:00,17.58,17.58,17.55,17.56,195200.0,6.5487,6.5487,6.5375,6.5412,195200.0
2009-07-28 15:10:00,17.56,17.57,17.55,17.55,268000.0,6.5412,6.5449,6.5375,6.5375,268000.0
2009-07-28 15:20:00,17.56,17.56,17.52,17.53,191200.0,6.5412,6.5412,6.5263,6.53,191200.0
2009-07-28 15:30:00,17.53,17.57,17.52,17.55,330400.0,6.53,6.5449,6.5263,6.5375,330400.0
2009-07-28 15:40:00,17.55,17.58,17.54,17.58,395300.0,6.5375,6.5487,6.5338,6.5487,395300.0
2009-07-28 15:50:00,17.58,17.61,17.57,17.59,821800.0,6.5487,6.5598,6.5449,6.5524,821800.0
2009-07-29 09:30:00,17.6,17.63,17.52,17.57,544500.0,6.5561,6.5673,6.5263,6.5449,544500.0
2009-07-29 09:40:00,17.56,17.61,17.5,17.57,254800.0,6.5412,6.5598,6.5189,6.5449,254800.0
2009-07-29 09:50:00,17.58,17.67,17.54,17.67,303300.0,6.5487,6.5822,6.5338,6.5822,303300.0
2009-07-29 10:00:00,17.67,17.72,17.66,17.67,606500.0,6.5822,6.6008,6.5785,6.5822,606500.0
2009-07-29 10:10:00,17.67,17.7,17.66,17.66,209100.0,6.5822,6.5934,6.5785,6.5785,209100.0
2009-07-29 10:20:00,17.67,17.67,17.61,17.63,258400.0,6.5822,6.5822,6.5598,6.5673,258400.0
2009-07-29 10:30:00,17.63,17.63,17.58,17.62,315900.0,6.5673,6.5673,6.5487,6.5636,315900.0
2009-07-29 10:40:00,17.61,17.62,17.55,17.56,227300.0,6.5598,6.5636,6.5375,6.5412,227300.0
2009-07-29 10:50:00,17.55,17.59,17.55,17.58,293600.0,6.5375,6.5524,6.5375,6.5487,293600.0
2009-07-29 11:00:00,17.57,17.6,17.57,17.59,219800.0,6.5449,6.5561,6.5449,6.5524,219800.0
2009-07-29 11:10:00,17.59,17.62,17.57,17.58,237100.0,6.5524,6.5636,6.5449,6.5487,237100.0
2009-07-29 11:20:00,17.58,17.6,17.55,17.6,501000.0,6.5487,6.5561,6.5375,6.5561,501000.0
2009-07-29 11:30:00,17.61,17.65,17.6,17.65,567300.0,6.5598,6.5747,6.5561,6.5747,567300.0
2009-07-29 11:40:00,17.64,17.64,17.59,17.6,455200.0,6.571,6.571,6.5524,6.5561,455200.0
2009-07-29 11:50:00,17.59,17.6,17.58,17.6,156200.0,6.5524,6.5561,6.5487,6.5561,156200.0
2009-07-29 12:00:00,17.6,17.61,17.59,17.6,69400.0,6.5561,6.5598,6.5524,6.5561,69400.0
2009-07-29 12:10:00,17.6,17.61,17.59,17.6,149500.0,6.5561,6.5598,6.5524,6.5561,149500.0
2009-07-29 12:20:00,17.61,17.62,17.6,17.62,104200.0,6.5598,6.5636,6.5561,6.5636,104200.0
2009-07-29 12:30:00,17.61,17.66,17.61,17.66,142400.0,6.5598,6.5785,6.5598,6.5785,142400.0
2009-07-29 12:40:00,17.65,17.67,17.65,17.67,75200.0,6.5747,6.5822,6.5747,6.5822,75200.0
2009-07-29 12:50:00,17.66,17.68,17.66,17.68,98300.0,6.5785,6.5859,6.5785,6.5859,98300.0
2009-07-29 13:00:00,17.67,17.68,17.64,17.67,285700.0,6.5822,6.5859,6.571,6.5822,285700.0
2009-07-29 13:10:00,17.66,17.66,17.62,17.66,163500.0,6.5785,6.5785,6.5636,6.5785,163500.0
2009-07-29 13:20:00,17.66,17.66,17.6,17.6,214600.0,6.5785,6.5785,6.5561,6.5561,214600.0
2009-07-29 13:30:00,17.61,17.65,17.61,17.65,214600.0,6.5598,6.5747,6.5598,6.5747,214600.0
2009-07-29 13:40:00,17.65,17.66,17.64,17.65,130000.0,6.5747,6.5785,6.571,6.5747,130000.0
2009-07-29 13:50:00,17.66,17.66,17.63,17.66,202900.0,6.5785,6.5785,6.5673,6.5785,202900.0
2009-07-29 14:00:00,17.66,17.67,17.62,17.63,233600.0,6.5785,6.5822,6.5636,6.5673,233600.0
2009-07-29 14:10:00,17.62,17.66,17.62,17.64,165100.0,6.5636,6.5785,6.5636,6.571,165100.0
2009-07-29 14:20:00,17.63,17.67,17.61,17.67,212800.0,6.5673,6.5822,6.5598,6.5822,212800.0
2009-07-29 14:30:00,17.67,17.68,17.65,17.66,182300.0,6.5822,6.5859,6.5747,6.5785,182300.0
2009-07-29 14:40:00,17.66,17.66,17.62,17.62,149900.0,6.5785,6.5785,6.5636,6.5636,149900.0
2009-07-29 14:50:00,17.63,17.64,17.62,17.62,150800.0,6.5673,6.571,6.5636,6.5636,150800.0
2009-07-29 15:00:00,17.63,17.67,17.62,17.67,202800.0,6.5673,6.5822,6.5636,6.5822,202800.0
2009-07-29 15:10:00,17.67,17.68,17.65,17.66,153800.0,6.5822,6.5859,6.5747,6.5785,153800.0
2009-07-29 15:20:00,17.65,17.69,17.65,17.68,277300.0,6.5747,6.5896,6.5747,6.5859,277300.0
2009-07-29 15:30:00,17.68,17.7,17.68,17.68,335100.0,6.5859,6.5934,6.5859,6.5859,335100.0
2009-07-29 15:40:00,17.68,17.71,17.67,17.7,487400.0,6.5859,6.5971,6.5822,6.5934,487400.0
2009-07-29 15:50:00,17.71,17.71,17.67,17.68,849600.0,6.5971,6.5971,6.5822,6.5859,849600.0
2009-07-30 09:30:00,17.83,17.9,17.73,17.85,762000.0,6.6418,6.6679,6.6045,6.6493,762000.0
2009-07-30 09:40:00,17.85,17.89,17.84,17.87,351000.0,6.6493,6.6642,6.6455,6.6567,351000.0
2009-07-30 09:50:00,17.87,17.95,17.86,17.91,516200.0,6.6567,6.6865,6.653,6.6716,516200.0
2009-07-30 10:00:00,17.92,17.97,17.92,17.97,277900.0,6.6753,6.694,6.6753,6.694,277900.0
2009-07-30 10:10:00,17.97,17.98,17.92,17.95,371500.0,6.694,6.6977,6.6753,6.6865,371500.0
2009-07-30 10:20:00,17.95,17.97,17.94,17.94,372000.0,6.6865,6.694,6.6828,6.6828,372000.0
2009-07-30 10:30:00,17.94,17.99,17.91,17.99,426500.0,6.6828,6.7014,6.6716,6.7014,426500.0
2009-07-30 10:40:00,17.99,18.0,17.96,17.98,285800.0,6.7014,6.7051,6.6902,6.6977,285800.0
2009-07-30 10:50:00,17.97,17.98,17.93,17.94,272700.0,6.694,6.6977,6.6791,6.6828,272700.0
2009-07-30 11:00:00,17.94,17.96,17.92,17.92,376500.0,6.6828,6.6902,6.6753,6.6753,376500.0
2009-07-30 11:10:00,17.92,17.95,17.92,17.92,377200.0,6.6753,6.6865,6.6753,6.6753,377200.0
2009-07-30 11:20:00,17.92,17.93,17.87,17.87,572300.0,6.6753,6.6791,6.6567,6.6567,572300.0
2009-07-30 11:30:00,17.87,17.89,17.8,17.8,526400.0,6.6567,6.6642,6.6306,6.6306,526400.0
2009-07-30 11:40:00,17.8,17.85,17.75,17.8,459500.0,6.6306,6.6493,6.612,6.6306,459500.0
2009-07-30 11:50:00,17.8,17.8,17.78,17.79,116200.0,6.6306,6.6306,6.6232,6.6269,116200.0
2009-07-30 12:00:00,17.79,17.82,17.77,17.81,420600.0,6.6269,6.6381,6.6194,6.6343,420600.0
2009-07-30 12:10:00,17.8,17.81,17.76,17.77,304100.0,6.6306,6.6343,6.6157,6.6194,304100.0
2009-07-30 12:20:00,17.77,17.79,17.76,17.77,190500.0,6.6194,6.6269,6.6157,6.6194,190500.0
2009-07-30 12:30:00,17.77,17.79,17.76,17.78,255500.0,6.6194,6.6269,6.6157,6.6232,255500.0
2009-07-30 12:40:00,17.79,17.79,17.76,17.79,210600.0,6.6269,6.6269,6.6157,6.6269,210600.0
2009-07-30 12:50:00,17.78,17.79,17.75,17.77,287900.0,6.6232,6.6269,6.612,6.6194,287900.0
2009-07-30 13:00:00,17.77,17.82,17.76,17.82,229800.0,6.6194,6.6381,6.6157,6.6381,229800.0
2009-07-30 13:10:00,17.82,17.82,17.78,17.78,151500.0,6.6381,6.6381,6.6232,6.6232,151500.0
2009-07-30 13:20:00,17.79,17.8,17.78,17.78,163000.0,6.6269,6.6306,6.6232,6.6232,163000.0
2009-07-30 13:30:00,17.78,17.8,17.78,17.79,98800.0,6.6232,6.6306,6.6232,6.6269,98800.0
2009-07-30 13:40:00,17.8,17.8,17.77,17.77,176400.0,6.6306,6.6306,6.6194,6.6194,176400.0
2009-07-30 13:50:00,17.78,17.8,17.77,17.77,248000.0,6.6232,6.6306,6.6194,6.6194,248000.0
2009-07-30 14:00:00,17.78,17.79,17.76,17.77,291700.0,6.6232,6.6269,6.6157,6.6194,291700.0
2009-07-30 14:10:00,17.77,17.78,17.75,17.76,228100.0,6.6194,6.6232,6.612,6.6157,228100.0
2009-07-30 14:20:00,17.75,17.77,17.75,17.76,144200.0,6.612,6.6194,6.612,6.6157,144200.0
2009-07-30 14:30:00,17.77,17.78,17.76,17.77,151000.0,6.6194,6.6232,6.6157,6.6194,151000.0
2009-07-30 14:40:00,17.78,17.78,17.75,17.75,170800.0,6.6232,6.6232,6.612,6.612,170800.0
2009-07-30 14:50:00,17.75,17.79,17.73,17.78,558300.0,6.612,6.6269,6.6045,6.6232,558300.0
2009-07-30 15:00:00,17.78,17.79,17.77,17.79,180500.0,6.6232,6.6269,6.6194,6.6269,180500.0
2009-07-30 15:10:00,17.78,17.79,17.77,17.78,133000.0,6.6232,6.6269,6.6194,6.6232,133000.0
2009-07-30 15:20:00,17.77,17.78,17.77,17.78,96400.0,6.6194,6.6232,6.6194,6.6232,96400.0
2009-07-30 15:30:00,17.78,17.78,17.7,17.74,516800.0,6.6232,6.6232,6.5934,6.6083,516800.0
2009-07-30 15:40:00,17.75,17.75,17.68,17.71,693100.0,6.612,6.612,6.5859,6.5971,693100.0
2009-07-30 15:50:00,17.71,17.73,17.67,17.67,861700.0,6.5971,6.6045,6.5822,6.5822,861700.0
2009-07-31 09:30:00,17.71,17.85,17.65,17.84,529200.0,6.5971,6.6493,6.5747,6.6455,529200.0
2009-07-31 09:40:00,17.85,17.94,17.84,17.87,330800.0,6.6493,6.6828,6.6455,6.6567,330800.0
2009-07-31 09:50:00,17.87,17.87,17.74,17.74,278400.0,6.6567,6.6567,6.6083,6.6083,278400.0
2009-07-31 10:00:00,17.75,17.77,17.65,17.68,612500.0,6.612,6.6194,6.5747,6.5859,612500.0
2009-07-31 10:10:00,17.68,17.71,17.66,17.67,438000.0,6.5859,6.5971,6.5785,6.5822,438000.0
2009-07-31 10:20:00,17.66,17.69,17.66,17.66,235900.0,6.5785,6.5896,6.5785,6.5785,235900.0
2009-07-31 10:30:00,17.67,17.67,17.66,17.67,109400.0,6.5822,6.5822,6.5785,6.5822,109400.0
2009-07-31 10:40:00,17.66,17.69,17.64,17.65,531300.0,6.5785,6.5896,6.571,6.5747,531300.0
2009-07-31 10:50:00,17.64,17.66,17.61,17.63,562800.0,6.571,6.5785,6.5598,6.5673,562800.0
2009-07-31 11:00:00,17.63,17.63,17.58,17.58,403100.0,6.5673,6.5673,6.5487,6.5487,403100.0
2009-07-31 11:10:00,17.58,17.6,17.56,17.57,276500.0,6.5487,6.5561,6.5412,6.5449,276500.0
2009-07-31 11:20:00,17.57,17.58,17.55,17.55,189200.0,6.5449,6.5487,6.5375,6.5375,189200.0
2009-07-31 11:30:00,17.55,17.55,17.51,17.52,219900.0,6.5375,6.5375,6.5226,6.5263,219900.0
2009-07-31 11:40:00,17.52,17.54,17.51,17.51,375700.0,6.5263,6.5338,6.5226,6.5226,375700.0
2009-07-31 11:50:00,17.51,17.54,17.51,17.53,208600.0,6.5226,6.5338,6.5226,6.53,208600.0
2009-07-31 12:00:00,17.54,17.54,17.47,17.47,436800.0,6.5338,6.5338,6.5077,6.5077,436800.0
2009-07-31 12:10:00,17.48,17.48,17.43,17.44,410900.0,6.5114,6.5114,6.4928,6.4965,410900.0
2009-07-31 12:20:00,17.45,17.53,17.44,17.52,516100.0,6.5002,6.53,6.4965,6.5263,516100.0
2009-07-31 12:30:00,17.52,17.52,17.5,17.5,57100.0,6.5263,6.5263,6.5189,6.5189,57100.0
2009-07-31 12:40:00,17.5,17.52,17.5,17.51,133200.0,6.5189,6.5263,6.5189,6.5226,133200.0
2009-07-31 12:50:00,17.52,17.53,17.5,17.51,203400.0,6.5263,6.53,6.5189,6.5226,203400.0
2009-07-31 13:00:00,17.5,17.53,17.5,17.51,174000.0,6.5189,6.53,6.5189,6.5226,174000.0
2009-07-31 13:10:00,17.51,17.52,17.51,17.51,81900.0,6.5226,6.5263,6.5226,6.5226,81900.0
2009-07-31 13:20:00,17.52,17.52,17.51,17.51,71600.0,6.5263,6.5263,6.5226,6.5226,71600.0
2009-07-31 13:30:00,17.52,17.52,17.51,17.52,82600.0,6.5263,6.5263,6.5226,6.5263,82600.0
2009-07-31 13:40:00,17.51,17.57,17.51,17.56,250900.0,6.5226,6.5449,6.5226,6.5412,250900.0
2009-07-31 13:50:00,17.56,17.56,17.55,17.55,89000.0,6.5412,6.5412,6.5375,6.5375,89000.0
2009-07-31 14:00:00,17.55,17.56,17.55,17.56,68000.0,6.5375,6.5412,6.5375,6.5412,68000.0
2009-07-31 14:10:00,17.56,17.61,17.55,17.6,288200.0,6.5412,6.5598,6.5375,6.5561,288200.0
2009-07-31 14:20:00,17.6,17.65,17.58,17.64,393500.0,6.5561,6.5747,6.5487,6.571,393500.0
2009-07-31 14:30:00,17.65,17.66,17.62,17.63,258800.0,6.5747,6.5785,6.5636,6.5673,258800.0
2009-07-31 14:40:00,17.63,17.63,17.58,17.59,192300.0,6.5673,6.5673,6.5487,6.5524,192300.0
2009-07-31 14:50:00,17.58,17.6,17.57,17.6,221300.0,6.5487,6.5561,6.5449,6.5561,221300.0
2009-07-31 15:00:00,17.59,17.62,17.59,17.61,150100.0,6.5524,6.5636,6.5524,6.5598,150100.0
2009-07-31 15:10:00,17.62,17.62,17.61,17.62,133300.0,6.5636,6.5636,6.5598,6.5636,133300.0
2009-07-31 15:20:00,17.62,17.67,17.61,17.66,327600.0,6.5636,6.5822,6.5598,6.5785,327600.0
2009-07-31 15:30:00,17.66,17.66,17.57,17.57,307600.0,6.5785,6.5785,6.5449,6.5449,307600.0
2009-07-31 15:40:00,17.57,17.57,17.53,17.55,517100.0,6.5449,6.5449,6.53,6.5375,517100.0
2009-07-31 15:50:00,17.55,17.57,17.52,17.53,1028900.0,6.5375,6.5449,6.5263,6.53,1028900.0
2009-08-03 09:30:00,17.72,17.8,17.6,17.64,942200.0,6.6008,6.6306,6.5561,6.571,942200.0
2009-08-03 09:40:00,17.64,17.69,17.6,17.69,535900.0,6.571,6.5896,6.5561,6.5896,535900.0
2009-08-03 09:50:00,17.69,17.74,17.66,17.72,647200.0,6.5896,6.6083,6.5785,6.6008,647200.0
2009-08-03 10:00:00,17.72,17.75,17.61,17.63,596400.0,6.6008,6.612,6.5598,6.5673,596400.0
2009-08-03 10:10:00,17.61,17.75,17.61,17.74,482400.0,6.5598,6.612,6.5598,6.6083,482400.0
2009-08-03 10:20:00,17.74,17.84,17.74,17.8,612600.0,6.6083,6.6455,6.6083,6.6306,612600.0
2009-08-03 10:30:00,17.8,17.87,17.8,17.82,508900.0,6.6306,6.6567,6.6306,6.6381,508900.0
2009-08-03 10:40:00,17.82,17.83,17.75,17.75,301300.0,6.6381,6.6418,6.612,6.612,301300.0
2009-08-03 10:50:00,17.75,17.76,17.64,17.65,415300.0,6.612,6.6157,6.571,6.5747,415300.0
2009-08-03 11:00:00,17.64,17.7,17.61,17.7,442200.0,6.571,6.5934,6.5598,6.5934,442200.0
2009-08-03 11:10:00,17.7,17.71,17.66,17.66,281200.0,6.5934,6.5971,6.5785,6.5785,281200.0
2009-08-03 11:20:00,17.66,17.7,17.65,17.66,179000.0,6.5785,6.5934,6.5747,6.5785,179000.0
2009-08-03 11:30:00,17.66,17.71,17.66,17.7,153800.0,6.5785,6.5971,6.5785,6.5934,153800.0
2009-08-03 11:40:00,17.7,17.76,17.69,17.75,186400.0,6.5934,6.6157,6.5896,6.612,186400.0
2009-08-03 11:50:00,17.75,17.8,17.73,17.79,440400.0,6.612,6.6306,6.6045,6.6269,440400.0
2009-08-03 12:00:00,17.79,17.81,17.76,17.76,125100.0,6.6269,6.6343,6.6157,6.6157,125100.0
2009-08-03 12:10:00,17.77,17.8,17.76,17.78,563400.0,6.6194,6.6306,6.6157,6.6232,563400.0
2009-08-03 12:20:00,17.78,17.79,17.76,17.76,81300.0,6.6232,6.6269,6.6157,6.6157,81300.0
2009-08-03 12:30:00,17.76,17.8,17.71,17.74,204700.0,6.6157,6.6306,6.5971,6.6083,204700.0
2009-08-03 12:40:00,17.73,17.77,17.73,17.76,209700.0,6.6045,6.6194,6.6045,6.6157,209700.0
2009-08-03 12:50:00,17.77,17.77,17.75,17.75,75200.0,6.6194,6.6194,6.612,6.612,75200.0
2009-08-03 13:00:00,17.75,17.79,17.75,17.76,242600.0,6.612,6.6269,6.612,6.6157,242600.0
2009-08-03 13:10:00,17.76,17.78,17.75,17.78,162300.0,6.6157,6.6232,6.612,6.6232,162300.0
2009-08-03 13:20:00,17.78,17.79,17.77,17.78,116200.0,6.6232,6.6269,6.6194,6.6232,116200.0
2009-08-03 13:30:00,17.78,17.8,17.76,17.77,321800.0,6.6232,6.6306,6.6157,6.6194,321800.0
2009-08-03 13:40:00,17.77,17.77,17.75,17.75,179400.0,6.6194,6.6194,6.612,6.612,179400.0
2009-08-03 13:50:00,17.76,17.77,17.75,17.77,175700.0,6.6157,6.6194,6.612,6.6194,175700.0
2009-08-03 14:00:00,17.76,17.77,17.7,17.7,582600.0,6.6157,6.6194,6.5934,6.5934,582600.0
2009-08-03 14:10:00,17.71,17.76,17.69,17.75,673100.0,6.5971,6.6157,6.5896,6.612,673100.0
2009-08-03 14:20:00,17.74,17.78,17.71,17.71,284100.0,6.6083,6.6232,6.5971,6.5971,284100.0
2009-08-03 14:30:00,17.72,17.72,17.67,17.67,243700.0,6.6008,6.6008,6.5822,6.5822,243700.0
2009-08-03 14:40:00,17.67,17.69,17.66,17.66,286300.0,6.5822,6.5896,6.5785,6.5785,286300.0
2009-08-03 14:50:00,17.66,17.67,17.61,17.61,326600.0,6.5785,6.5822,6.5598,6.5598,326600.0
2009-08-03 15:00:00,17.61,17.66,17.61,17.66,236000.0,6.5598,6.5785,6.5598,6.5785,236000.0
2009-08-03 15:10:00,17.66,17.66,17.61,17.63,473500.0,6.5785,6.5785,6.5598,6.5673,473500.0
2009-08-03 15:20:00,17.62,17.65,17.62,17.64,209600.0,6.5636,6.5747,6.5636,6.571,209600.0
2009-08-03 15:30:00,17.65,17.66,17.62,17.64,343600.0,6.5747,6.5785,6.5636,6.571,343600.0
2009-08-03 15:40:00,17.64,17.65,17.61,17.63,506800.0,6.571,6.5747,6.5598,6.5673,506800.0
2009-08-03 15:50:00,17.64,17.66,17.61,17.64,927600.0,6.571,6.5785,6.5598,6.571,927600.0
2009-08-04 09:30:00,17.63,17.74,17.6,17.68,518100.0,6.5673,6.6083,6.5561,6.5859,518100.0
2009-08-04 09:40:00,17.7,17.73,17.67,17.68,219300.0,6.5934,6.6045,6.5822,6.5859,219300.0
2009-08-04 09:50:00,17.67,17.67,17.6,17.61,425400.0,6.5822,6.5822,6.5561,6.5598,425400.0
2009-08-04 10:00:00,17.61,17.63,17.56,17.61,654700.0,6.5598,6.5673,6.5412,6.5598,654700.0
2009-08-04 10:10:00,17.62,17.67,17.6,17.65,361700.0,6.5636,6.5822,6.5561,6.5747,361700.0
2009-08-04 10:20:00,17.64,17.65,17.57,17.59,202000.0,6.571,6.5747,6.5449,6.5524,202000.0
2009-08-04 10:30:00,17.59,17.59,17.54,17.56,296100.0,6.5524,6.5524,6.5338,6.5412,296100.0
2009-08-04 10:40:00,17.56,17.61,17.55,17.61,208800.0,6.5412,6.5598,6.5375,6.5598,208800.0
2009-08-04 10:50:00,17.61,17.61,17.59,17.61,157100.0,6.5598,6.5598,6.5524,6.5598,157100.0
2009-08-04 11:00:00,17.61,17.61,17.59,17.6,267800.0,6.5598,6.5598,6.5524,6.5561,267800.0
2009-08-04 11:10:00,17.61,17.61,17.53,17.54,333000.0,6.5598,6.5598,6.53,6.5338,333000.0
2009-08-04 11:20:00,17.53,17.58,17.52,17.57,547400.0,6.53,6.5487,6.5263,6.5449,547400.0
2009-08-04 11:30:00,17.56,17.57,17.5,17.51,645500.0,6.5412,6.5449,6.5189,6.5226,645500.0
2009-08-04 11:40:00,17.51,17.55,17.51,17.52,334700.0,6.5226,6.5375,6.5226,6.5263,334700.0
2009-08-04 11:50:00,17.53,17.54,17.52,17.53,211500.0,6.53,6.5338,6.5263,6.53,211500.0
2009-08-04 12:00:00,17.53,17.55,17.52,17.54,485600.0,6.53,6.5375,6.5263,6.5338,485600.0
2009-08-04 12:10:00,17.55,17.55,17.51,17.52,321800.0,6.5375,6.5375,6.5226,6.5263,321800.0
2009-08-04 12:20:00,17.52,17.53,17.5,17.51,284200.0,6.5263,6.53,6.5189,6.5226,284200.0
2009-08-04 12:30:00,17.51,17.52,17.5,17.51,235800.0,6.5226,6.5263,6.5189,6.5226,235800.0
2009-08-04 12:40:00,17.52,17.53,17.51,17.53,219600.0,6.5263,6.53,6.5226,6.53,219600.0
2009-08-04 12:50:00,17.52,17.54,17.52,17.53,197000.0,6.5263,6.5338,6.5263,6.53,197000.0
2009-08-04 13:00:00,17.53,17.54,17.5,17.5,323300.0,6.53,6.5338,6.5189,6.5189,323300.0
2009-08-04 13:10:00,17.5,17.51,17.48,17.5,309000.0,6.5189,6.5226,6.5114,6.5189,309000.0
2009-08-04 13:20:00,17.49,17.51,17.48,17.49,497700.0,6.5151,6.5226,6.5114,6.5151,497700.0
2009-08-04 13:30:00,17.48,17.51,17.48,17.49,121500.0,6.5114,6.5226,6.5114,6.5151,121500.0
2009-08-04 13:40:00,17.49,17.49,17.47,17.48,411600.0,6.5151,6.5151,6.5077,6.5114,411600.0
2009-08-04 13:50:00,17.48,17.55,17.47,17.52,847200.0,6.5114,6.5375,6.5077,6.5263,847200.0
2009-08-04 14:00:00,17.51,17.54,17.51,17.54,196500.0,6.5226,6.5338,6.5226,6.5338,196500.0
2009-08-04 14:10:00,17.54,17.54,17.5,17.5,350300.0,6.5338,6.5338,6.5189,6.5189,350300.0
2009-08-04 14:20:00,17.5,17.51,17.48,17.5,467400.0,6.5189,6.5226,6.5114,6.5189,467400.0
2009-08-04 14:30:00,17.5,17.54,17.49,17.54,288500.0,6.5189,6.5338,6.5151,6.5338,288500.0
2009-08-04 14:40:00,17.54,17.55,17.52,17.53,618700.0,6.5338,6.5375,6.5263,6.53,618700.0
2009-08-04 14:50:00,17.53,17.55,17.5,17.54,557300.0,6.53,6.5375,6.5189,6.5338,557300.0
2009-08-04 15:00:00,17.54,17.57,17.53,17.56,373300.0,6.5338,6.5449,6.53,6.5412,373300.0
2009-08-04 15:10:00,17.56,17.56,17.55,17.56,131400.0,6.5412,6.5412,6.5375,6.5412,131400.0
2009-08-04 15:20:00,17.56,17.57,17.55,17.56,294000.0,6.5412,6.5449,6.5375,6.5412,294000.0
2009-08-04 15:30:00,17.55,17.58,17.54,17.57,519200.0,6.5375,6.5487,6.5338,6.5449,519200.0
2009-08-04 15:40:00,17.57,17.59,17.57,17.59,468000.0,6.5449,6.5524,6.5449,6.5524,468000.0
2009-08-04 15:50:00,17.58,17.61,17.57,17.61,935100.0,6.5487,6.5598,6.5449,6.5598,935100.0
2009-08-05 09:30:00,17.63,17.7,17.52,17.56,408600.0,6.5673,6.5934,6.5263,6.5412,408600.0
2009-08-05 09:40:00,17.57,17.57,17.45,17.52,733000.0,6.5449,6.5449,6.5002,6.5263,733000.0
2009-08-05 09:50:00,17.52,17.58,17.5,17.51,403900.0,6.5263,6.5487,6.5189,6.5226,403900.0
2009-08-05 10:00:00,17.5,17.52,17.45,17.49,518000.0,6.5189,6.5263,6.5002,6.5151,518000.0
2009-08-05 10:10:00,17.49,17.54,17.48,17.54,622900.0,6.5151,6.5338,6.5114,6.5338,622900.0
2009-08-05 10:20:00,17.53,17.56,17.52,17.53,278300.0,6.53,6.5412,6.5263,6.53,278300.0
2009-08-05 10:30:00,17.52,17.53,17.49,17.5,341500.0,6.5263,6.53,6.5151,6.5189,341500.0
2009-08-05 10:40:00,17.5,17.51,17.46,17.48,333500.0,6.5189,6.5226,6.504,6.5114,333500.0
2009-08-05 10:50:00,17.48,17.56,17.47,17.53,506300.0,6.5114,6.5412,6.5077,6.53,506300.0
2009-08-05 11:00:00,17.54,17.54,17.5,17.52,259300.0,6.5338,6.5338,6.5189,6.5263,259300.0
2009-08-05 11:10:00,17.52,17.53,17.46,17.46,448400.0,6.5263,6.53,6.504,6.504,448400.0
2009-08-05 11:20:00,17.47,17.47,17.46,17.47,101300.0,6.5077,6.5077,6.504,6.5077,101300.0
2009-08-05 11:30:00,17.46,17.48,17.46,17.46,225300.0,6.504,6.5114,6.504,6.504,225300.0
2009-08-05 11:40:00,17.46,17.47,17.41,17.42,368000.0,6.504,6.5077,6.4853,6.4891,368000.0
2009-08-05 11:50:00,17.41,17.46,17.41,17.45,172500.0,6.4853,6.504,6.4853,6.5002,172500.0
2009-08-05 12:00:00,17.45,17.47,17.44,17.45,305600.0,6.5002,6.5077,6.4965,6.5002,305600.0
2009-08-05 12:10:00,17.45,17.5,17.45,17.5,224500.0,6.5002,6.5189,6.5002,6.5189,224500.0
2009-08-05 12:20:00,17.5,17.51,17.49,17.5,213000.0,6.5189,6.5226,6.5151,6.5189,213000.0
2009-08-05 12:30:00,17.5,17.5,17.48,17.5,371800.0,6.5189,6.5189,6.5114,6.5189,371800.0
2009-08-05 12:40:00,17.5,17.51,17.49,17.49,235200.0,6.5189,6.5226,6.5151,6.5151,235200.0
2009-08-05 12:50:00,17.49,17.51,17.49,17.5,192300.0,6.5151,6.5226,6.5151,6.5189,192300.0
2009-08-05 13:00:00,17.5,17.51,17.49,17.49,205700.0,6.5189,6.5226,6.5151,6.5151,205700.0
2009-08-05 13:10:00,17.5,17.5,17.49,17.49,70300.0,6.5189,6.5189,6.5151,6.5151,70300.0
2009-08-05 13:20:00,17.49,17.51,17.48,17.5,279800.0,6.5151,6.5226,6.5114,6.5189,279800.0
2009-08-05 13:30:00,17.51,17.51,17.49,17.49,157600.0,6.5226,6.5226,6.5151,6.5151,157600.0
2009-08-05 13:40:00,17.49,17.52,17.49,17.51,259900.0,6.5151,6.5263,6.5151,6.5226,259900.0
2009-08-05 13:50:00,17.51,17.53,17.5,17.52,285400.0,6.5226,6.53,6.5189,6.5263,285400.0
2009-08-05 14:00:00,17.53,17.55,17.5,17.52,456500.0,6.53,6.5375,6.5189,6.5263,456500.0
2009-08-05 14:10:00,17.51,17.52,17.51,17.52,95900.0,6.5226,6.5263,6.5226,6.5263,95900.0
2009-08-05 14:20:00,17.51,17.52,17.48,17.49,164400.0,6.5226,6.5263,6.5114,6.5151,164400.0
2009-08-05 14:30:00,17.48,17.51,17.48,17.5,196400.0,6.5114,6.5226,6.5114,6.5189,196400.0
2009-08-05 14:40:00,17.5,17.51,17.49,17.51,144000.0,6.5189,6.5226,6.5151,6.5226,144000.0
2009-08-05 14:50:00,17.51,17.53,17.5,17.51,239300.0,6.5226,6.53,6.5189,6.5226,239300.0
2009-08-05 15:00:00,17.51,17.51,17.5,17.5,137900.0,6.5226,6.5226,6.5189,6.5189,137900.0
2009-08-05 15:10:00,17.51,17.52,17.49,17.52,406600.0,6.5226,6.5263,6.5151,6.5263,406600.0
2009-08-05 15:20:00,17.51,17.52,17.51,17.51,201800.0,6.5226,6.5263,6.5226,6.5226,201800.0
2009-08-05 15:30:00,17.51,17.52,17.45,17.46,511900.0,6.5226,6.5263,6.5002,6.504,511900.0
2009-08-05 15:40:00,17.46,17.52,17.46,17.52,373100.0,6.504,6.5263,6.504,6.5263,373100.0
2009-08-05 15:50:00,17.51,17.52,17.49,17.51,616700.0,6.5226,6.5263,6.5151,6.5226,616700.0
2009-08-06 09:30:00,17.6,17.6,17.51,17.55,312000.0,6.5561,6.5561,6.5226,6.5375,312000.0
2009-08-06 09:40:00,17.55,17.56,17.47,17.49,333600.0,6.5375,6.5412,6.5077,6.5151,333600.0
2009-08-06 09:50:00,17.49,17.54,17.49,17.52,227600.0,6.5151,6.5338,6.5151,6.5263,227600.0
2009-08-06 10:00:00,17.53,17.56,17.5,17.54,248300.0,6.53,6.5412,6.5189,6.5338,248300.0
2009-08-06 10:10:00,17.53,17.6,17.53,17.58,302300.0,6.53,6.5561,6.53,6.5487,302300.0
2009-08-06 10:20:00,17.58,17.58,17.48,17.48,303600.0,6.5487,6.5487,6.5114,6.5114,303600.0
2009-08-06 10:30:00,17.48,17.49,17.44,17.47,559600.0,6.5114,6.5151,6.4965,6.5077,559600.0
2009-08-06 10:40:00,17.48,17.52,17.45,17.5,426900.0,6.5114,6.5263,6.5002,6.5189,426900.0
2009-08-06 10:50:00,17.5,17.52,17.49,17.5,189900.0,6.5189,6.5263,6.5151,6.5189,189900.0
2009-08-06 11:00:00,17.5,17.51,17.47,17.47,173000.0,6.5189,6.5226,6.5077,6.5077,173000.0
2009-08-06 11:10:00,17.47,17.5,17.47,17.49,254700.0,6.5077,6.5189,6.5077,6.5151,254700.0
2009-08-06 11:20:00,17.49,17.52,17.48,17.51,207300.0,6.5151,6.5263,6.5114,6.5226,207300.0
2009-08-06 11:30:00,17.52,17.52,17.48,17.49,126800.0,6.5263,6.5263,6.5114,6.5151,126800.0
2009-08-06 11:40:00,17.49,17.52,17.48,17.51,188200.0,6.5151,6.5263,6.5114,6.5226,188200.0
2009-08-06 11:50:00,17.52,17.52,17.49,17.51,225600.0,6.5263,6.5263,6.5151,6.5226,225600.0
2009-08-06 12:00:00,17.52,17.52,17.5,17.51,116600.0,6.5263,6.5263,6.5189,6.5226,116600.0
2009-08-06 12:10:00,17.52,17.52,17.51,17.51,116400.0,6.5263,6.5263,6.5226,6.5226,116400.0
2009-08-06 12:20:00,17.51,17.52,17.5,17.5,98700.0,6.5226,6.5263,6.5189,6.5189,98700.0
2009-08-06 12:30:00,17.5,17.51,17.5,17.5,58300.0,6.5189,6.5226,6.5189,6.5189,58300.0
2009-08-06 12:40:00,17.5,17.51,17.5,17.5,105700.0,6.5189,6.5226,6.5189,6.5189,105700.0
2009-08-06 12:50:00,17.51,17.51,17.48,17.51,304800.0,6.5226,6.5226,6.5114,6.5226,304800.0
2009-08-06 13:00:00,17.51,17.55,17.5,17.55,267000.0,6.5226,6.5375,6.5189,6.5375,267000.0
2009-08-06 13:10:00,17.55,17.55,17.52,17.52,132000.0,6.5375,6.5375,6.5263,6.5263,132000.0
2009-08-06 13:20:00,17.52,17.53,17.51,17.51,86300.0,6.5263,6.53,6.5226,6.5226,86300.0
2009-08-06 13:30:00,17.51,17.56,17.51,17.56,303700.0,6.5226,6.5412,6.5226,6.5412,303700.0
2009-08-06 13:40:00,17.56,17.57,17.53,17.56,420800.0,6.5412,6.5449,6.53,6.5412,420800.0
2009-08-06 13:50:00,17.55,17.63,17.55,17.62,298800.0,6.5375,6.5673,6.5375,6.5636,298800.0
2009-08-06 14:00:00,17.63,17.63,17.56,17.58,245900.0,6.5673,6.5673,6.5412,6.5487,245900.0
2009-08-06 14:10:00,17.57,17.58,17.55,17.58,203600.0,6.5449,6.5487,6.5375,6.5487,203600.0
2009-08-06 14:20:00,17.57,17.58,17.55,17.55,242800.0,6.5449,6.5487,6.5375,6.5375,242800.0
2009-08-06 14:30:00,17.55,17.56,17.53,17.53,115800.0,6.5375,6.5412,6.53,6.53,115800.0
2009-08-06 14:40:00,17.54,17.55,17.52,17.54,239000.0,6.5338,6.5375,6.5263,6.5338,239000.0
2009-08-06 14:50:00,17.55,17.57,17.54,17.55,180900.0,6.5375,6.5449,6.5338,6.5375,180900.0
2009-08-06 15:00:00,17.54,17.55,17.52,17.53,111400.0,6.5338,6.5375,6.5263,6.53,111400.0
2009-08-06 15:10:00,17.53,17.56,17.52,17.55,297500.0,6.53,6.5412,6.5263,6.5375,297500.0
2009-08-06 15:20:00,17.55,17.58,17.54,17.57,375300.0,6.5375,6.5487,6.5338,6.5449,375300.0
2009-08-06 15:30:00,17.58,17.61,17.57,17.6,369900.0,6.5487,6.5598,6.5449,6.5561,369900.0
2009-08-06 15:40:00,17.61,17.63,17.6,17.63,724000.0,6.5598,6.5673,6.5561,6.5673,724000.0
2009-08-06 15:50:00,17.63,17.63,17.6,17.63,1004800.0,6.5673,6.5673,6.5561,6.5673,1004800.0
2009-08-07 09:30:00,17.72,17.75,17.6,17.72,474300.0,6.6008,6.612,6.5561,6.6008,474300.0
2009-08-07 09:40:00,17.72,17.75,17.67,17.67,327300.0,6.6008,6.612,6.5822,6.5822,327300.0
2009-08-07 09:50:00,17.67,17.72,17.66,17.71,345900.0,6.5822,6.6008,6.5785,6.5971,345900.0
2009-08-07 10:00:00,17.71,17.72,17.66,17.66,342400.0,6.5971,6.6008,6.5785,6.5785,342400.0
2009-08-07 10:10:00,17.66,17.7,17.66,17.7,196700.0,6.5785,6.5934,6.5785,6.5934,196700.0
2009-08-07 10:20:00,17.7,17.71,17.68,17.7,241800.0,6.5934,6.5971,6.5859,6.5934,241800.0
2009-08-07 10:30:00,17.71,17.78,17.7,17.78,282200.0,6.5971,6.6232,6.5934,6.6232,282200.0
2009-08-07 10:40:00,17.77,17.78,17.75,17.76,205300.0,6.6194,6.6232,6.612,6.6157,205300.0
2009-08-07 10:50:00,17.76,17.78,17.7,17.73,475000.0,6.6157,6.6232,6.5934,6.6045,475000.0
2009-08-07 11:00:00,17.73,17.73,17.7,17.7,169900.0,6.6045,6.6045,6.5934,6.5934,169900.0
2009-08-07 11:10:00,17.71,17.71,17.66,17.66,134600.0,6.5971,6.5971,6.5785,6.5785,134600.0
2009-08-07 11:20:00,17.66,17.68,17.66,17.67,140700.0,6.5785,6.5859,6.5785,6.5822,140700.0
2009-08-07 11:30:00,17.67,17.71,17.67,17.71,249900.0,6.5822,6.5971,6.5822,6.5971,249900.0
2009-08-07 11:40:00,17.7,17.71,17.7,17.7,181000.0,6.5934,6.5971,6.5934,6.5934,181000.0
2009-08-07 11:50:00,17.71,17.71,17.7,17.7,128800.0,6.5971,6.5971,6.5934,6.5934,128800.0
2009-08-07 12:00:00,17.7,17.73,17.7,17.73,158100.0,6.5934,6.6045,6.5934,6.6045,158100.0
2009-08-07 12:10:00,17.73,17.74,17.72,17.74,151700.0,6.6045,6.6083,6.6008,6.6083,151700.0
2009-08-07 12:20:00,17.73,17.74,17.7,17.7,205800.0,6.6045,6.6083,6.5934,6.5934,205800.0
2009-08-07 12:30:00,17.7,17.73,17.7,17.72,108900.0,6.5934,6.6045,6.5934,6.6008,108900.0
2009-08-07 12:40:00,17.72,17.75,17.72,17.75,95000.0,6.6008,6.612,6.6008,6.612,95000.0
2009-08-07 12:50:00,17.75,17.75,17.71,17.71,175500.0,6.612,6.612,6.5971,6.5971,175500.0
2009-08-07 13:00:00,17.71,17.75,17.71,17.74,175000.0,6.5971,6.612,6.5971,6.6083,175000.0
2009-08-07 13:10:00,17.75,17.79,17.74,17.78,357500.0,6.612,6.6269,6.6083,6.6232,357500.0
2009-08-07 13:20:00,17.79,17.79,17.77,17.78,218300.0,6.6269,6.6269,6.6194,6.6232,218300.0
2009-08-07 13:30:00,17.78,17.81,17.78,17.8,204500.0,6.6232,6.6343,6.6232,6.6306,204500.0
2009-08-07 13:40:00,17.8,17.83,17.8,17.83,195700.0,6.6306,6.6418,6.6306,6.6418,195700.0
2009-08-07 13:50:00,17.83,17.83,17.79,17.79,256500.0,6.6418,6.6418,6.6269,6.6269,256500.0
2009-08-07 14:00:00,17.79,17.82,17.78,17.8,284100.0,6.6269,6.6381,6.6232,6.6306,284100.0
2009-08-07 14:10:00,17.81,17.81,17.79,17.8,137900.0,6.6343,6.6343,6.6269,6.6306,137900.0
2009-08-07 14:20:00,17.8,17.81,17.77,17.79,288400.0,6.6306,6.6343,6.6194,6.6269,288400.0
2009-08-07 14:30:00,17.79,17.8,17.77,17.79,170500.0,6.6269,6.6306,6.6194,6.6269,170500.0
2009-08-07 14:40:00,17.78,17.81,17.78,17.81,157400.0,6.6232,6.6343,6.6232,6.6343,157400.0
2009-08-07 14:50:00,17.8,17.81,17.79,17.79,175200.0,6.6306,6.6343,6.6269,6.6269,175200.0
2009-08-07 15:00:00,17.79,17.8,17.76,17.78,534100.0,6.6269,6.6306,6.6157,6.6232,534100.0
2009-08-07 15:10:00,17.78,17.79,17.75,17.76,283300.0,6.6232,6.6269,6.612,6.6157,283300.0
2009-08-07 15:20:00,17.76,17.78,17.74,17.77,284500.0,6.6157,6.6232,6.6083,6.6194,284500.0
2009-08-07 15:30:00,17.78,17.78,17.74,17.75,487100.0,6.6232,6.6232,6.6083,6.612,487100.0
2009-08-07 15:40:00,17.74,17.76,17.7,17.7,464000.0,6.6083,6.6157,6.5934,6.5934,464000.0
2009-08-07 15:50:00,17.7,17.75,17.7,17.7,922800.0,6.5934,6.612,6.5934,6.5934,922800.0
2009-08-10 09:30:00,17.7,17.75,17.6,17.71,402700.0,6.5934,6.612,6.5561,6.5971,402700.0
2009-08-10 09:40:00,17.71,17.71,17.64,17.66,234700.0,6.5971,6.5971,6.571,6.5785,234700.0
2009-08-10 09:50:00,17.65,17.73,17.64,17.67,364300.0,6.5747,6.6045,6.571,6.5822,364300.0
2009-08-10 10:00:00,17.66,17.67,17.62,17.62,168400.0,6.5785,6.5822,6.5636,6.5636,168400.0
2009-08-10 10:10:00,17.63,17.63,17.6,17.61,285800.0,6.5673,6.5673,6.5561,6.5598,285800.0
2009-08-10 10:20:00,17.61,17.61,17.58,17.59,279800.0,6.5598,6.5598,6.5487,6.5524,279800.0
2009-08-10 10:30:00,17.6,17.6,17.55,17.57,405100.0,6.5561,6.5561,6.5375,6.5449,405100.0
2009-08-10 10:40:00,17.57,17.58,17.55,17.55,199200.0,6.5449,6.5487,6.5375,6.5375,199200.0
2009-08-10 10:50:00,17.56,17.57,17.52,17.53,226500.0,6.5412,6.5449,6.5263,6.53,226500.0
2009-08-10 11:00:00,17.53,17.53,17.5,17.5,397500.0,6.53,6.53,6.5189,6.5189,397500.0
2009-08-10 11:10:00,17.5,17.54,17.5,17.53,484900.0,6.5189,6.5338,6.5189,6.53,484900.0
2009-08-10 11:20:00,17.53,17.56,17.52,17.55,376800.0,6.53,6.5412,6.5263,6.5375,376800.0
2009-08-10 11:30:00,17.55,17.57,17.54,17.56,232400.0,6.5375,6.5449,6.5338,6.5412,232400.0
2009-08-10 11:40:00,17.56,17.56,17.52,17.52,278900.0,6.5412,6.5412,6.5263,6.5263,278900.0
2009-08-10 11:50:00,17.52,17.53,17.51,17.52,99400.0,6.5263,6.53,6.5226,6.5263,99400.0
2009-08-10 12:00:00,17.51,17.54,17.51,17.53,247500.0,6.5226,6.5338,6.5226,6.53,247500.0
2009-08-10 12:10:00,17.52,17.56,17.52,17.56,140500.0,6.5263,6.5412,6.5263,6.5412,140500.0
2009-08-10 12:20:00,17.55,17.56,17.53,17.53,166800.0,6.5375,6.5412,6.53,6.53,166800.0
2009-08-10 12:30:00,17.53,17.55,17.53,17.54,70400.0,6.53,6.5375,6.53,6.5338,70400.0
2009-08-10 12:40:00,17.54,17.56,17.54,17.56,204700.0,6.5338,6.5412,6.5338,6.5412,204700.0
2009-08-10 12:50:00,17.55,17.56,17.55,17.56,116600.0,6.5375,6.5412,6.5375,6.5412,116600.0
2009-08-10 13:00:00,17.56,17.6,17.55,17.59,476000.0,6.5412,6.5561,6.5375,6.5524,476000.0
2009-08-10 13:10:00,17.59,17.6,17.57,17.57,332300.0,6.5524,6.5561,6.5449,6.5449,332300.0
2009-08-10 13:20:00,17.57,17.59,17.56,17.58,235000.0,6.5449,6.5524,6.5412,6.5487,235000.0
2009-08-10 13:30:00,17.59,17.6,17.55,17.56,188600.0,6.5524,6.5561,6.5375,6.5412,188600.0
2009-08-10 13:40:00,17.56,17.58,17.55,17.57,149500.0,6.5412,6.5487,6.5375,6.5449,149500.0
2009-08-10 13:50:00,17.56,17.57,17.55,17.55,61100.0,6.5412,6.5449,6.5375,6.5375,61100.0
2009-08-10 14:00:00,17.56,17.56,17.53,17.53,138000.0,6.5412,6.5412,6.53,6.53,138000.0
2009-08-10 14:10:00,17.53,17.54,17.51,17.52,142300.0,6.53,6.5338,6.5226,6.5263,142300.0
2009-08-10 14:20:00,17.52,17.53,17.51,17.53,99700.0,6.5263,6.53,6.5226,6.53,99700.0
2009-08-10 14:30:00,17.52,17.56,17.52,17.55,243400.0,6.5263,6.5412,6.5263,6.5375,243400.0
2009-08-10 14:40:00,17.54,17.57,17.54,17.57,124600.0,6.5338,6.5449,6.5338,6.5449,124600.0
2009-08-10 14:50:00,17.56,17.58,17.55,17.57,166900.0,6.5412,6.5487,6.5375,6.5449,166900.0
2009-08-10 15:00:00,17.58,17.59,17.55,17.56,175900.0,6.5487,6.5524,6.5375,6.5412,175900.0
2009-08-10 15:10:00,17.56,17.56,17.53,17.56,247800.0,6.5412,6.5412,6.53,6.5412,247800.0
2009-08-10 15:20:00,17.56,17.57,17.55,17.56,248600.0,6.5412,6.5449,6.5375,6.5412,248600.0
2009-08-10 15:30:00,17.56,17.58,17.54,17.57,314700.0,6.5412,6.5487,6.5338,6.5449,314700.0
2009-08-10 15:40:00,17.56,17.58,17.55,17.57,434000.0,6.5412,6.5487,6.5375,6.5449,434000.0
2009-08-10 15:50:00,17.57,17.58,17.55,17.56,1077200.0,6.5449,6.5487,6.5375,6.5412,1077200.0
2009-08-11 09:30:00,17.51,17.74,17.5,17.72,688500.0,6.5226,6.6083,6.5189,6.6008,688500.0
2009-08-11 09:40:00,17.72,17.74,17.7,17.73,353900.0,6.6008,6.6083,6.5934,6.6045,353900.0
2009-08-11 09:50:00,17.72,17.73,17.66,17.67,762400.0,6.6008,6.6045,6.5785,6.5822,762400.0
2009-08-11 10:00:00,17.67,17.67,17.62,17.63,294900.0,6.5822,6.5822,6.5636,6.5673,294900.0
2009-08-11 10:10:00,17.62,17.63,17.59,17.59,234300.0,6.5636,6.5673,6.5524,6.5524,234300.0
2009-08-11 10:20:00,17.59,17.62,17.59,17.61,239100.0,6.5524,6.5636,6.5524,6.5598,239100.0
2009-08-11 10:30:00,17.62,17.67,17.61,17.66,645500.0,6.5636,6.5822,6.5598,6.5785,645500.0
2009-08-11 10:40:00,17.65,17.66,17.62,17.64,352100.0,6.5747,6.5785,6.5636,6.571,352100.0
2009-08-11 10:50:00,17.64,17.65,17.6,17.63,233500.0,6.571,6.5747,6.5561,6.5673,233500.0
2009-08-11 11:00:00,17.62,17.63,17.61,17.62,195000.0,6.5636,6.5673,6.5598,6.5636,195000.0
2009-08-11 11:10:00,17.61,17.62,17.59,17.6,290000.0,6.5598,6.5636,6.5524,6.5561,290000.0
2009-08-11 11:20:00,17.6,17.61,17.56,17.57,310000.0,6.5561,6.5598,6.5412,6.5449,310000.0
2009-08-11 11:30:00,17.57,17.59,17.57,17.59,282300.0,6.5449,6.5524,6.5449,6.5524,282300.0
2009-08-11 11:40:00,17.59,17.59,17.56,17.56,153200.0,6.5524,6.5524,6.5412,6.5412,153200.0
2009-08-11 11:50:00,17.57,17.57,17.51,17.52,525300.0,6.5449,6.5449,6.5226,6.5263,525300.0
2009-08-11 12:00:00,17.51,17.53,17.51,17.53,165000.0,6.5226,6.53,6.5226,6.53,165000.0
2009-08-11 12:10:00,17.53,17.54,17.51,17.53,311200.0,6.53,6.5338,6.5226,6.53,311200.0
2009-08-11 12:20:00,17.52,17.53,17.51,17.51,130400.0,6.5263,6.53,6.5226,6.5226,130400.0
2009-08-11 12:30:00,17.51,17.52,17.51,17.51,126000.0,6.5226,6.5263,6.5226,6.5226,126000.0
2009-08-11 12:40:00,17.51,17.52,17.51,17.51,65800.0,6.5226,6.5263,6.5226,6.5226,65800.0
2009-08-11 12:50:00,17.51,17.52,17.51,17.51,138500.0,6.5226,6.5263,6.5226,6.5226,138500.0
2009-08-11 13:00:00,17.51,17.52,17.49,17.5,470000.0,6.5226,6.5263,6.5151,6.5189,470000.0
2009-08-11 13:10:00,17.5,17.55,17.5,17.54,432100.0,6.5189,6.5375,6.5189,6.5338,432100.0
2009-08-11 13:20:00,17.53,17.55,17.53,17.53,185900.0,6.53,6.5375,6.53,6.53,185900.0
2009-08-11 13:30:00,17.53,17.56,17.52,17.53,305900.0,6.53,6.5412,6.5263,6.53,305900.0
2009-08-11 13:40:00,17.53,17.55,17.5,17.5,1028200.0,6.53,6.5375,6.5189,6.5189,1028200.0
2009-08-11 13:50:00,17.5,17.53,17.5,17.53,170600.0,6.5189,6.53,6.5189,6.53,170600.0
2009-08-11 14:00:00,17.53,17.53,17.51,17.53,180100.0,6.53,6.53,6.5226,6.53,180100.0
2009-08-11 14:10:00,17.52,17.54,17.52,17.53,148000.0,6.5263,6.5338,6.5263,6.53,148000.0
2009-08-11 14:20:00,17.52,17.53,17.51,17.51,214100.0,6.5263,6.53,6.5226,6.5226,214100.0
2009-08-11 14:30:00,17.51,17.53,17.49,17.5,404500.0,6.5226,6.53,6.5151,6.5189,404500.0
2009-08-11 14:40:00,17.5,17.53,17.48,17.52,491800.0,6.5189,6.53,6.5114,6.5263,491800.0
2009-08-11 14:50:00,17.52,17.56,17.51,17.55,277400.0,6.5263,6.5412,6.5226,6.5375,277400.0
2009-08-11 15:00:00,17.55,17.56,17.53,17.54,506200.0,6.5375,6.5412,6.53,6.5338,506200.0
2009-08-11 15:10:00,17.54,17.54,17.52,17.54,258900.0,6.5338,6.5338,6.5263,6.5338,258900.0
2009-08-11 15:20:00,17.53,17.56,17.53,17.56,184300.0,6.53,6.5412,6.53,6.5412,184300.0
2009-08-11 15:30:00,17.55,17.56,17.54,17.55,233900.0,6.5375,6.5412,6.5338,6.5375,233900.0
2009-08-11 15:40:00,17.54,17.55,17.53,17.54,463700.0,6.5338,6.5375,6.53,6.5338,463700.0
2009-08-11 15:50:00,17.53,17.54,17.5,17.52,928900.0,6.53,6.5338,6.5189,6.5263,928900.0
2009-08-12 09:30:00,17.49,17.62,17.46,17.51,812400.0,6.5151,6.5636,6.504,6.5226,812400.0
2009-08-12 09:40:00,17.52,17.55,17.5,17.54,246100.0,6.5263,6.5375,6.5189,6.5338,246100.0
2009-08-12 09:50:00,17.54,17.63,17.53,17.63,425800.0,6.5338,6.5673,6.53,6.5673,425800.0
2009-08-12 10:00:00,17.63,17.7,17.63,17.7,360100.0,6.5673,6.5934,6.5673,6.5934,360100.0
2009-08-12 10:10:00,17.69,17.71,17.68,17.69,318600.0,6.5896,6.5971,6.5859,6.5896,318600.0
2009-08-12 10:20:00,17.7,17.7,17.68,17.69,308600.0,6.5934,6.5934,6.5859,6.5896,308600.0
2009-08-12 10:30:00,17.69,17.72,17.68,17.72,491900.0,6.5896,6.6008,6.5859,6.6008,491900.0
2009-08-12 10:40:00,17.71,17.72,17.7,17.71,132800.0,6.5971,6.6008,6.5934,6.5971,132800.0
2009-08-12 10:50:00,17.71,17.75,17.7,17.75,400500.0,6.5971,6.612,6.5934,6.612,400500.0
2009-08-12 11:00:00,17.75,17.77,17.74,17.75,306200.0,6.612,6.6194,6.6083,6.612,306200.0
2009-08-12 11:10:00,17.74,17.77,17.73,17.76,436500.0,6.6083,6.6194,6.6045,6.6157,436500.0
2009-08-12 11:20:00,17.76,17.76,17.71,17.73,208900.0,6.6157,6.6157,6.5971,6.6045,208900.0
2009-08-12 11:30:00,17.73,17.74,17.71,17.72,608800.0,6.6045,6.6083,6.5971,6.6008,608800.0
2009-08-12 11:40:00,17.71,17.73,17.71,17.72,159500.0,6.5971,6.6045,6.5971,6.6008,159500.0
2009-08-12 11:50:00,17.73,17.74,17.72,17.72,140800.0,6.6045,6.6083,6.6008,6.6008,140800.0
2009-08-12 12:00:00,17.72,17.74,17.71,17.73,194500.0,6.6008,6.6083,6.5971,6.6045,194500.0
2009-08-12 12:10:00,17.73,17.74,17.67,17.68,387400.0,6.6045,6.6083,6.5822,6.5859,387400.0
2009-08-12 12:20:00,17.69,17.69,17.67,17.67,225000.0,6.5896,6.5896,6.5822,6.5822,225000.0
2009-08-12 12:30:00,17.67,17.68,17.63,17.66,467100.0,6.5822,6.5859,6.5673,6.5785,467100.0
2009-08-12 12:40:00,17.67,17.67,17.6,17.62,292000.0,6.5822,6.5822,6.5561,6.5636,292000.0
2009-08-12 12:50:00,17.62,17.65,17.61,17.65,113300.0,6.5636,6.5747,6.5598,6.5747,113300.0
2009-08-12 13:00:00,17.64,17.69,17.64,17.68,378700.0,6.571,6.5896,6.571,6.5859,378700.0
2009-08-12 13:10:00,17.69,17.72,17.67,17.68,363700.0,6.5896,6.6008,6.5822,6.5859,363700.0
2009-08-12 13:20:00,17.69,17.69,17.64,17.67,380900.0,6.5896,6.5896,6.571,6.5822,380900.0
2009-08-12 13:30:00,17.67,17.67,17.63,17.65,120100.0,6.5822,6.5822,6.5673,6.5747,120100.0
2009-08-12 13:40:00,17.65,17.67,17.64,17.66,129400.0,6.5747,6.5822,6.571,6.5785,129400.0
2009-08-12 13:50:00,17.65,17.66,17.64,17.65,125800.0,6.5747,6.5785,6.571,6.5747,125800.0
2009-08-12 14:00:00,17.65,17.67,17.63,17.63,233500.0,6.5747,6.5822,6.5673,6.5673,233500.0
2009-08-12 14:10:00,17.64,17.71,17.62,17.67,480500.0,6.571,6.5971,6.5636,6.5822,480500.0
2009-08-12 14:20:00,17.68,17.68,17.62,17.63,359100.0,6.5859,6.5859,6.5636,6.5673,359100.0
2009-08-12 14:30:00,17.63,17.64,17.6,17.61,219300.0,6.5673,6.571,6.5561,6.5598,219300.0
2009-08-12 14:40:00,17.62,17.65,17.61,17.65,178900.0,6.5636,6.5747,6.5598,6.5747,178900.0
2009-08-12 14:50:00,17.65,17.74,17.64,17.74,345800.0,6.5747,6.6083,6.571,6.6083,345800.0
2009-08-12 15:00:00,17.73,17.74,17.67,17.67,462900.0,6.6045,6.6083,6.5822,6.5822,462900.0
2009-08-12 15:10:00,17.67,17.68,17.65,17.67,257400.0,6.5822,6.5859,6.5747,6.5822,257400.0
2009-08-12 15:20:00,17.66,17.68,17.65,17.68,295900.0,6.5785,6.5859,6.5747,6.5859,295900.0
2009-08-12 15:30:00,17.67,17.7,17.66,17.67,380700.0,6.5822,6.5934,6.5785,6.5822,380700.0
2009-08-12 15:40:00,17.66,17.66,17.59,17.61,678900.0,6.5785,6.5785,6.5524,6.5598,678900.0
2009-08-12 15:50:00,17.6,17.63,17.58,17.58,967800.0,6.5561,6.5673,6.5487,6.5487,967800.0
2009-08-13 09:30:00,17.66,17.7,17.53,17.63,512300.0,6.5785,6.5934,6.53,6.5673,512300.0
2009-08-13 09:40:00,17.64,17.67,17.53,17.56,612500.0,6.571,6.5822,6.53,6.5412,612500.0
2009-08-13 09:50:00,17.56,17.58,17.53,17.54,313300.0,6.5412,6.5487,6.53,6.5338,313300.0
2009-08-13 10:00:00,17.53,17.54,17.5,17.51,317400.0,6.53,6.5338,6.5189,6.5226,317400.0
2009-08-13 10:10:00,17.52,17.54,17.51,17.52,253000.0,6.5263,6.5338,6.5226,6.5263,253000.0
2009-08-13 10:20:00,17.52,17.54,17.5,17.54,391700.0,6.5263,6.5338,6.5189,6.5338,391700.0
2009-08-13 10:30:00,17.54,17.62,17.53,17.61,269400.0,6.5338,6.5636,6.53,6.5598,269400.0
2009-08-13 10:40:00,17.61,17.65,17.59,17.61,290000.0,6.5598,6.5747,6.5524,6.5598,290000.0
2009-08-13 10:50:00,17.61,17.63,17.6,17.6,203400.0,6.5598,6.5673,6.5561,6.5561,203400.0
2009-08-13 11:00:00,17.6,17.62,17.59,17.62,216300.0,6.5561,6.5636,6.5524,6.5636,216300.0
2009-08-13 11:10:00,17.62,17.62,17.56,17.58,200300.0,6.5636,6.5636,6.5412,6.5487,200300.0
2009-08-13 11:20:00,17.58,17.61,17.56,17.6,237300.0,6.5487,6.5598,6.5412,6.5561,237300.0
2009-08-13 11:30:00,17.61,17.62,17.58,17.6,208700.0,6.5598,6.5636,6.5487,6.5561,208700.0
2009-08-13 11:40:00,17.59,17.62,17.59,17.61,196400.0,6.5524,6.5636,6.5524,6.5598,196400.0
2009-08-13 11:50:00,17.61,17.61,17.59,17.59,191600.0,6.5598,6.5598,6.5524,6.5524,191600.0
2009-08-13 12:00:00,17.6,17.6,17.59,17.59,41000.0,6.5561,6.5561,6.5524,6.5524,41000.0
2009-08-13 12:10:00,17.59,17.6,17.58,17.59,122400.0,6.5524,6.5561,6.5487,6.5524,122400.0
2009-08-13 12:20:00,17.59,17.6,17.59,17.6,67000.0,6.5524,6.5561,6.5524,6.5561,67000.0
2009-08-13 12:30:00,17.6,17.6,17.59,17.59,65100.0,6.5561,6.5561,6.5524,6.5524,65100.0
2009-08-13 12:40:00,17.6,17.6,17.59,17.59,152700.0,6.5561,6.5561,6.5524,6.5524,152700.0
2009-08-13 12:50:00,17.59,17.6,17.57,17.59,213200.0,6.5524,6.5561,6.5449,6.5524,213200.0
2009-08-13 13:00:00,17.59,17.68,17.58,17.68,291700.0,6.5524,6.5859,6.5487,6.5859,291700.0
2009-08-13 13:10:00,17.68,17.68,17.61,17.63,245800.0,6.5859,6.5859,6.5598,6.5673,245800.0
2009-08-13 13:20:00,17.63,17.65,17.63,17.63,191200.0,6.5673,6.5747,6.5673,6.5673,191200.0
2009-08-13 13:30:00,17.64,17.64,17.59,17.59,499100.0,6.571,6.571,6.5524,6.5524,499100.0
2009-08-13 13:40:00,17.59,17.6,17.55,17.56,574500.0,6.5524,6.5561,6.5375,6.5412,574500.0
2009-08-13 13:50:00,17.55,17.56,17.5,17.52,645200.0,6.5375,6.5412,6.5189,6.5263,645200.0
2009-08-13 14:00:00,17.52,17.54,17.5,17.53,297200.0,6.5263,6.5338,6.5189,6.53,297200.0
2009-08-13 14:10:00,17.53,17.55,17.51,17.55,276700.0,6.53,6.5375,6.5226,6.5375,276700.0
2009-08-13 14:20:00,17.55,17.56,17.52,17.52,129600.0,6.5375,6.5412,6.5263,6.5263,129600.0
2009-08-13 14:30:00,17.52,17.56,17.52,17.53,183300.0,6.5263,6.5412,6.5263,6.53,183300.0
2009-08-13 14:40:00,17.53,17.55,17.53,17.55,88200.0,6.53,6.5375,6.53,6.5375,88200.0
2009-08-13 14:50:00,17.55,17.55,17.54,17.54,91100.0,6.5375,6.5375,6.5338,6.5338,91100.0
2009-08-13 15:00:00,17.55,17.55,17.51,17.53,330000.0,6.5375,6.5375,6.5226,6.53,330000.0
2009-08-13 15:10:00,17.53,17.57,17.52,17.55,190600.0,6.53,6.5449,6.5263,6.5375,190600.0
2009-08-13 15:20:00,17.55,17.56,17.54,17.54,173600.0,6.5375,6.5412,6.5338,6.5338,173600.0
2009-08-13 15:30:00,17.55,17.6,17.53,17.6,528300.0,6.5375,6.5561,6.53,6.5561,528300.0
2009-08-13 15:40:00,17.6,17.62,17.56,17.57,597300.0,6.5561,6.5636,6.5412,6.5449,597300.0
2009-08-13 15:50:00,17.56,17.65,17.56,17.64,2911300.0,6.5412,6.5747,6.5412,6.571,2911300.0
2009-08-14 09:30:00,17.6,17.73,17.6,17.71,359000.0,6.5561,6.6045,6.5561,6.5971,359000.0
2009-08-14 09:40:00,17.71,17.71,17.65,17.67,334500.0,6.5971,6.5971,6.5747,6.5822,334500.0
2009-08-14 09:50:00,17.68,17.68,17.61,17.62,335500.0,6.5859,6.5859,6.5598,6.5636,335500.0
2009-08-14 10:00:00,17.61,17.62,17.6,17.6,241200.0,6.5598,6.5636,6.5561,6.5561,241200.0
2009-08-14 10:10:00,17.61,17.61,17.54,17.54,297500.0,6.5598,6.5598,6.5338,6.5338,297500.0
2009-08-14 10:20:00,17.54,17.56,17.53,17.55,187000.0,6.5338,6.5412,6.53,6.5375,187000.0
2009-08-14 10:30:00,17.56,17.56,17.55,17.55,121900.0,6.5412,6.5412,6.5375,6.5375,121900.0
2009-08-14 10:40:00,17.55,17.56,17.54,17.54,144600.0,6.5375,6.5412,6.5338,6.5338,144600.0
2009-08-14 10:50:00,17.54,17.55,17.51,17.52,258100.0,6.5338,6.5375,6.5226,6.5263,258100.0
2009-08-14 11:00:00,17.52,17.53,17.52,17.52,166700.0,6.5263,6.53,6.5263,6.5263,166700.0
2009-08-14 11:10:00,17.52,17.52,17.51,17.51,182200.0,6.5263,6.5263,6.5226,6.5226,182200.0
2009-08-14 11:20:00,17.52,17.52,17.51,17.51,160100.0,6.5263,6.5263,6.5226,6.5226,160100.0
2009-08-14 11:30:00,17.51,17.52,17.5,17.5,271400.0,6.5226,6.5263,6.5189,6.5189,271400.0
2009-08-14 11:40:00,17.5,17.51,17.5,17.51,89600.0,6.5189,6.5226,6.5189,6.5226,89600.0
2009-08-14 11:50:00,17.51,17.51,17.5,17.5,73000.0,6.5226,6.5226,6.5189,6.5189,73000.0
2009-08-14 12:00:00,17.5,17.51,17.5,17.5,91800.0,6.5189,6.5226,6.5189,6.5189,91800.0
2009-08-14 12:10:00,17.5,17.51,17.5,17.51,142200.0,6.5189,6.5226,6.5189,6.5226,142200.0
2009-08-14 12:20:00,17.51,17.51,17.5,17.5,102800.0,6.5226,6.5226,6.5189,6.5189,102800.0
2009-08-14 12:30:00,17.5,17.51,17.5,17.5,69400.0,6.5189,6.5226,6.5189,6.5189,69400.0
2009-08-14 12:40:00,17.51,17.51,17.5,17.5,129500.0,6.5226,6.5226,6.5189,6.5189,129500.0
2009-08-14 12:50:00,17.5,17.52,17.5,17.5,355500.0,6.5189,6.5263,6.5189,6.5189,355500.0
2009-08-14 13:00:00,17.51,17.52,17.5,17.51,168400.0,6.5226,6.5263,6.5189,6.5226,168400.0
2009-08-14 13:10:00,17.51,17.52,17.5,17.51,212100.0,6.5226,6.5263,6.5189,6.5226,212100.0
2009-08-14 13:20:00,17.51,17.53,17.5,17.52,222600.0,6.5226,6.53,6.5189,6.5263,222600.0
2009-08-14 13:30:00,17.52,17.53,17.5,17.5,133100.0,6.5263,6.53,6.5189,6.5189,133100.0
2009-08-14 13:40:00,17.5,17.51,17.5,17.5,59700.0,6.5189,6.5226,6.5189,6.5189,59700.0
2009-08-14 13:50:00,17.51,17.52,17.5,17.52,179500.0,6.5226,6.5263,6.5189,6.5263,179500.0
2009-08-14 14:00:00,17.52,17.52,17.51,17.51,109300.0,6.5263,6.5263,6.5226,6.5226,109300.0
2009-08-14 14:10:00,17.51,17.52,17.5,17.5,92500.0,6.5226,6.5263,6.5189,6.5189,92500.0
2009-08-14 14:20:00,17.51,17.51,17.5,17.5,144400.0,6.5226,6.5226,6.5189,6.5189,144400.0
2009-08-14 14:30:00,17.51,17.51,17.5,17.51,100100.0,6.5226,6.5226,6.5189,6.5226,100100.0
2009-08-14 14:40:00,17.51,17.51,17.5,17.5,114000.0,6.5226,6.5226,6.5189,6.5189,114000.0
2009-08-14 14:50:00,17.5,17.51,17.5,17.5,122000.0,6.5189,6.5226,6.5189,6.5189,122000.0
2009-08-14 15:00:00,17.5,17.51,17.5,17.51,127200.0,6.5189,6.5226,6.5189,6.5226,127200.0
2009-08-14 15:10:00,17.51,17.51,17.48,17.48,395600.0,6.5226,6.5226,6.5114,6.5114,395600.0
2009-08-14 15:20:00,17.48,17.52,17.48,17.5,251700.0,6.5114,6.5263,6.5114,6.5189,251700.0
2009-08-14 15:30:00,17.51,17.51,17.5,17.51,229000.0,6.5226,6.5226,6.5189,6.5226,229000.0
2009-08-14 15:40:00,17.5,17.54,17.5,17.52,448500.0,6.5189,6.5338,6.5189,6.5263,448500.0
2009-08-14 15:50:00,17.52,17.57,17.51,17.57,1002700.0,6.5263,6.5449,6.5226,6.5449,1002700.0
2009-08-17 09:30:00,17.4,17.54,17.36,17.45,618500.0,6.4816,6.5338,6.4667,6.5002,618500.0
2009-08-17 09:40:00,17.46,17.51,17.4,17.5,454600.0,6.504,6.5226,6.4816,6.5189,454600.0
2009-08-17 09:50:00,17.49,17.54,17.49,17.51,300100.0,6.5151,6.5338,6.5151,6.5226,300100.0
2009-08-17 10:00:00,17.51,17.52,17.49,17.5,314000.0,6.5226,6.5263,6.5151,6.5189,314000.0
2009-08-17 10:10:00,17.49,17.51,17.48,17.5,245300.0,6.5151,6.5226,6.5114,6.5189,245300.0
2009-08-17 10:20:00,17.5,17.54,17.49,17.52,467500.0,6.5189,6.5338,6.5151,6.5263,467500.0
2009-08-17 10:30:00,17.51,17.52,17.5,17.51,123900.0,6.5226,6.5263,6.5189,6.5226,123900.0
2009-08-17 10:40:00,17.5,17.51,17.5,17.51,121900.0,6.5189,6.5226,6.5189,6.5226,121900.0
2009-08-17 10:50:00,17.5,17.51,17.5,17.5,80600.0,6.5189,6.5226,6.5189,6.5189,80600.0
2009-08-17 11:00:00,17.5,17.51,17.5,17.5,94500.0,6.5189,6.5226,6.5189,6.5189,94500.0
2009-08-17 11:10:00,17.5,17.51,17.46,17.49,301500.0,6.5189,6.5226,6.504,6.5151,301500.0
2009-08-17 11:20:00,17.49,17.5,17.48,17.5,126400.0,6.5151,6.5189,6.5114,6.5189,126400.0
2009-08-17 11:30:00,17.5,17.5,17.49,17.5,59500.0,6.5189,6.5189,6.5151,6.5189,59500.0
2009-08-17 11:40:00,17.49,17.5,17.48,17.49,184400.0,6.5151,6.5189,6.5114,6.5151,184400.0
2009-08-17 11:50:00,17.48,17.5,17.48,17.49,174700.0,6.5114,6.5189,6.5114,6.5151,174700.0
2009-08-17 12:00:00,17.49,17.5,17.48,17.5,356700.0,6.5151,6.5189,6.5114,6.5189,356700.0
2009-08-17 12:10:00,17.5,17.5,17.48,17.5,359200.0,6.5189,6.5189,6.5114,6.5189,359200.0
2009-08-17 12:20:00,17.49,17.5,17.48,17.5,235800.0,6.5151,6.5189,6.5114,6.5189,235800.0
2009-08-17 12:30:00,17.49,17.51,17.49,17.5,242900.0,6.5151,6.5226,6.5151,6.5189,242900.0
2009-08-17 12:40:00,17.5,17.51,17.48,17.5,372700.0,6.5189,6.5226,6.5114,6.5189,372700.0
2009-08-17 12:50:00,17.5,17.51,17.49,17.5,114200.0,6.5189,6.5226,6.5151,6.5189,114200.0
2009-08-17 13:00:00,17.5,17.51,17.48,17.48,164500.0,6.5189,6.5226,6.5114,6.5114,164500.0
2009-08-17 13:10:00,17.48,17.49,17.48,17.49,94900.0,6.5114,6.5151,6.5114,6.5151,94900.0
2009-08-17 13:20:00,17.49,17.49,17.48,17.49,147200.0,6.5151,6.5151,6.5114,6.5151,147200.0
2009-08-17 13:30:00,17.48,17.5,17.48,17.5,183000.0,6.5114,6.5189,6.5114,6.5189,183000.0
2009-08-17 13:40:00,17.5,17.5,17.49,17.49,64200.0,6.5189,6.5189,6.5151,6.5151,64200.0
2009-08-17 13:50:00,17.49,17.51,17.49,17.51,202300.0,6.5151,6.5226,6.5151,6.5226,202300.0
2009-08-17 14:00:00,17.5,17.51,17.5,17.51,134300.0,6.5189,6.5226,6.5189,6.5226,134300.0
2009-08-17 14:10:00,17.5,17.51,17.49,17.49,203500.0,6.5189,6.5226,6.5151,6.5151,203500.0
2009-08-17 14:20:00,17.49,17.5,17.48,17.5,200300.0,6.5151,6.5189,6.5114,6.5189,200300.0
2009-08-17 14:30:00,17.5,17.5,17.49,17.5,82900.0,6.5189,6.5189,6.5151,6.5189,82900.0
2009-08-17 14:40:00,17.5,17.5,17.49,17.5,281700.0,6.5189,6.5189,6.5151,6.5189,281700.0
2009-08-17 14:50:00,17.49,17.51,17.49,17.51,146200.0,6.5151,6.5226,6.5151,6.5226,146200.0
2009-08-17 15:00:00,17.51,17.51,17.5,17.51,100100.0,6.5226,6.5226,6.5189,6.5226,100100.0
2009-08-17 15:10:00,17.5,17.51,17.49,17.49,268900.0,6.5189,6.5226,6.5151,6.5151,268900.0
2009-08-17 15:20:00,17.5,17.51,17.48,17.51,288200.0,6.5189,6.5226,6.5114,6.5226,288200.0
2009-08-17 15:30:00,17.5,17.55,17.5,17.52,500600.0,6.5189,6.5375,6.5189,6.5263,500600.0
2009-08-17 15:40:00,17.52,17.54,17.5,17.51,535400.0,6.5263,6.5338,6.5189,6.5226,535400.0
2009-08-17 15:50:00,17.51,17.55,17.51,17.52,949700.0,6.5226,6.5375,6.5226,6.5263,949700.0
2009-08-18 09:30:00,17.51,17.58,17.45,17.46,612000.0,6.5226,6.5487,6.5002,6.504,612000.0
2009-08-18 09:40:00,17.45,17.48,17.45,17.48,254900.0,6.5002,6.5114,6.5002,6.5114,254900.0
2009-08-18 09:50:00,17.47,17.51,17.47,17.51,289900.0,6.5077,6.5226,6.5077,6.5226,289900.0
2009-08-18 10:00:00,17.51,17.56,17.5,17.54,474400.0,6.5226,6.5412,6.5189,6.5338,474400.0
2009-08-18 10:10:00,17.53,17.56,17.5,17.54,358000.0,6.53,6.5412,6.5189,6.5338,358000.0
2009-08-18 10:20:00,17.54,17.55,17.52,17.53,197400.0,6.5338,6.5375,6.5263,6.53,197400.0
2009-08-18 10:30:00,17.53,17.54,17.53,17.54,159300.0,6.53,6.5338,6.53,6.5338,159300.0
2009-08-18 10:40:00,17.53,17.57,17.53,17.57,383000.0,6.53,6.5449,6.53,6.5449,383000.0
2009-08-18 10:50:00,17.56,17.58,17.56,17.57,213200.0,6.5412,6.5487,6.5412,6.5449,213200.0
2009-08-18 11:00:00,17.56,17.58,17.56,17.58,138000.0,6.5412,6.5487,6.5412,6.5487,138000.0
2009-08-18 11:10:00,17.58,17.58,17.55,17.58,355200.0,6.5487,6.5487,6.5375,6.5487,355200.0
2009-08-18 11:20:00,17.58,17.58,17.55,17.55,223600.0,6.5487,6.5487,6.5375,6.5375,223600.0
2009-08-18 11:30:00,17.56,17.58,17.55,17.56,248400.0,6.5412,6.5487,6.5375,6.5412,248400.0
2009-08-18 11:40:00,17.56,17.58,17.56,17.58,240300.0,6.5412,6.5487,6.5412,6.5487,240300.0
2009-08-18 11:50:00,17.57,17.6,17.57,17.6,238900.0,6.5449,6.5561,6.5449,6.5561,238900.0
2009-08-18 12:00:00,17.6,17.65,17.59,17.65,212500.0,6.5561,6.5747,6.5524,6.5747,212500.0
2009-08-18 12:10:00,17.64,17.65,17.64,17.64,113000.0,6.571,6.5747,6.571,6.571,113000.0
2009-08-18 12:20:00,17.64,17.65,17.63,17.65,271400.0,6.571,6.5747,6.5673,6.5747,271400.0
2009-08-18 12:30:00,17.64,17.65,17.64,17.65,56100.0,6.571,6.5747,6.571,6.5747,56100.0
2009-08-18 12:40:00,17.64,17.69,17.64,17.69,267800.0,6.571,6.5896,6.571,6.5896,267800.0
2009-08-18 12:50:00,17.68,17.72,17.68,17.72,229700.0,6.5859,6.6008,6.5859,6.6008,229700.0
2009-08-18 13:00:00,17.72,17.72,17.7,17.71,211400.0,6.6008,6.6008,6.5934,6.5971,211400.0
2009-08-18 13:10:00,17.7,17.71,17.68,17.69,272400.0,6.5934,6.5971,6.5859,6.5896,272400.0
2009-08-18 13:20:00,17.68,17.7,17.66,17.69,395700.0,6.5859,6.5934,6.5785,6.5896,395700.0
2009-08-18 13:30:00,17.7,17.7,17.68,17.68,92800.0,6.5934,6.5934,6.5859,6.5859,92800.0
2009-08-18 13:40:00,17.68,17.68,17.65,17.65,218000.0,6.5859,6.5859,6.5747,6.5747,218000.0
2009-08-18 13:50:00,17.65,17.66,17.63,17.64,96000.0,6.5747,6.5785,6.5673,6.571,96000.0
2009-08-18 14:00:00,17.63,17.66,17.63,17.65,122500.0,6.5673,6.5785,6.5673,6.5747,122500.0
2009-08-18 14:10:00,17.65,17.66,17.63,17.63,92700.0,6.5747,6.5785,6.5673,6.5673,92700.0
2009-08-18 14:20:00,17.63,17.67,17.63,17.67,216000.0,6.5673,6.5822,6.5673,6.5822,216000.0
2009-08-18 14:30:00,17.67,17.67,17.66,17.66,105000.0,6.5822,6.5822,6.5785,6.5785,105000.0
2009-08-18 14:40:00,17.66,17.67,17.65,17.65,102000.0,6.5785,6.5822,6.5747,6.5747,102000.0
2009-08-18 14:50:00,17.65,17.66,17.65,17.66,61700.0,6.5747,6.5785,6.5747,6.5785,61700.0
2009-08-18 15:00:00,17.66,17.68,17.65,17.68,182100.0,6.5785,6.5859,6.5747,6.5859,182100.0
2009-08-18 15:10:00,17.68,17.7,17.67,17.7,167600.0,6.5859,6.5934,6.5822,6.5934,167600.0
2009-08-18 15:20:00,17.69,17.7,17.69,17.7,179500.0,6.5896,6.5934,6.5896,6.5934,179500.0
2009-08-18 15:30:00,17.69,17.7,17.69,17.69,222900.0,6.5896,6.5934,6.5896,6.5896,222900.0
2009-08-18 15:40:00,17.69,17.7,17.69,17.7,273800.0,6.5896,6.5934,6.5896,6.5934,273800.0
2009-08-18 15:50:00,17.7,17.7,17.64,17.64,789500.0,6.5934,6.5934,6.571,6.571,789500.0
2009-08-19 09:30:00,17.56,17.65,17.53,17.55,592700.0,6.5412,6.5747,6.53,6.5375,592700.0
2009-08-19 09:40:00,17.55,17.58,17.53,17.55,347100.0,6.5375,6.5487,6.53,6.5375,347100.0
2009-08-19 09:50:00,17.54,17.56,17.5,17.51,429400.0,6.5338,6.5412,6.5189,6.5226,429400.0
2009-08-19 10:00:00,17.51,17.54,17.5,17.52,237800.0,6.5226,6.5338,6.5189,6.5263,237800.0
2009-08-19 10:10:00,17.52,17.58,17.51,17.53,647800.0,6.5263,6.5487,6.5226,6.53,647800.0
2009-08-19 10:20:00,17.53,17.57,17.52,17.53,369200.0,6.53,6.5449,6.5263,6.53,369200.0
2009-08-19 10:30:00,17.54,17.56,17.51,17.52,464600.0,6.5338,6.5412,6.5226,6.5263,464600.0
2009-08-19 10:40:00,17.52,17.56,17.52,17.56,433000.0,6.5263,6.5412,6.5263,6.5412,433000.0
2009-08-19 10:50:00,17.55,17.59,17.55,17.58,400600.0,6.5375,6.5524,6.5375,6.5487,400600.0
2009-08-19 11:00:00,17.57,17.59,17.55,17.57,131200.0,6.5449,6.5524,6.5375,6.5449,131200.0
2009-08-19 11:10:00,17.56,17.58,17.54,17.58,288000.0,6.5412,6.5487,6.5338,6.5487,288000.0
2009-08-19 11:20:00,17.58,17.58,17.55,17.56,506800.0,6.5487,6.5487,6.5375,6.5412,506800.0
2009-08-19 11:30:00,17.55,17.56,17.53,17.54,199200.0,6.5375,6.5412,6.53,6.5338,199200.0
2009-08-19 11:40:00,17.54,17.58,17.54,17.58,168300.0,6.5338,6.5487,6.5338,6.5487,168300.0
2009-08-19 11:50:00,17.58,17.64,17.57,17.63,153400.0,6.5487,6.571,6.5449,6.5673,153400.0
2009-08-19 12:00:00,17.64,17.65,17.63,17.64,187200.0,6.571,6.5747,6.5673,6.571,187200.0
2009-08-19 12:10:00,17.64,17.69,17.64,17.69,359100.0,6.571,6.5896,6.571,6.5896,359100.0
2009-08-19 12:20:00,17.68,17.69,17.68,17.69,168700.0,6.5859,6.5896,6.5859,6.5896,168700.0
2009-08-19 12:30:00,17.68,17.69,17.68,17.68,77700.0,6.5859,6.5896,6.5859,6.5859,77700.0
2009-08-19 12:40:00,17.69,17.7,17.68,17.7,124400.0,6.5896,6.5934,6.5859,6.5934,124400.0
2009-08-19 12:50:00,17.69,17.74,17.69,17.69,500700.0,6.5896,6.6083,6.5896,6.5896,500700.0
2009-08-19 13:00:00,17.69,17.7,17.68,17.7,171000.0,6.5896,6.5934,6.5859,6.5934,171000.0
2009-08-19 13:10:00,17.69,17.73,17.58,17.72,155100.0,6.5896,6.6045,6.5487,6.6008,155100.0
2009-08-19 13:20:00,17.72,17.73,17.72,17.72,78200.0,6.6008,6.6045,6.6008,6.6008,78200.0
2009-08-19 13:30:00,17.72,17.73,17.72,17.73,71900.0,6.6008,6.6045,6.6008,6.6045,71900.0
2009-08-19 13:40:00,17.72,17.73,17.7,17.71,177700.0,6.6008,6.6045,6.5934,6.5971,177700.0
2009-08-19 13:50:00,17.71,17.72,17.7,17.71,116400.0,6.5971,6.6008,6.5934,6.5971,116400.0
2009-08-19 14:00:00,17.72,17.72,17.71,17.71,139600.0,6.6008,6.6008,6.5971,6.5971,139600.0
2009-08-19 14:10:00,17.72,17.72,17.71,17.72,79300.0,6.6008,6.6008,6.5971,6.6008,79300.0
2009-08-19 14:20:00,17.72,17.73,17.71,17.72,262300.0,6.6008,6.6045,6.5971,6.6008,262300.0
2009-08-19 14:30:00,17.73,17.73,17.72,17.72,95800.0,6.6045,6.6045,6.6008,6.6008,95800.0
2009-08-19 14:40:00,17.73,17.73,17.69,17.69,179400.0,6.6045,6.6045,6.5896,6.5896,179400.0
2009-08-19 14:50:00,17.69,17.7,17.67,17.68,361600.0,6.5896,6.5934,6.5822,6.5859,361600.0
2009-08-19 15:00:00,17.67,17.68,17.64,17.66,298900.0,6.5822,6.5859,6.571,6.5785,298900.0
2009-08-19 15:10:00,17.65,17.66,17.63,17.63,227400.0,6.5747,6.5785,6.5673,6.5673,227400.0
2009-08-19 15:20:00,17.63,17.65,17.62,17.62,326000.0,6.5673,6.5747,6.5636,6.5636,326000.0
2009-08-19 15:30:00,17.63,17.66,17.6,17.66,348800.0,6.5673,6.5785,6.5561,6.5785,348800.0
2009-08-19 15:40:00,17.65,17.68,17.65,17.65,358200.0,6.5747,6.5859,6.5747,6.5747,358200.0
2009-08-19 15:50:00,17.66,17.69,17.65,17.68,726700.0,6.5785,6.5896,6.5747,6.5859,726700.0
2009-08-20 09:30:00,17.67,17.7,17.57,17.6,646100.0,6.5822,6.5934,6.5449,6.5561,646100.0
2009-08-20 09:40:00,17.61,17.67,17.59,17.63,536300.0,6.5598,6.5822,6.5524,6.5673,536300.0
2009-08-20 09:50:00,17.62,17.68,17.61,17.68,349500.0,6.5636,6.5859,6.5598,6.5859,349500.0
2009-08-20 10:00:00,17.68,17.68,17.59,17.6,545700.0,6.5859,6.5859,6.5524,6.5561,545700.0
2009-08-20 10:10:00,17.59,17.66,17.59,17.66,138200.0,6.5524,6.5785,6.5524,6.5785,138200.0
2009-08-20 10:20:00,17.66,17.68,17.66,17.67,117800.0,6.5785,6.5859,6.5785,6.5822,117800.0
2009-08-20 10:30:00,17.66,17.68,17.61,17.62,558600.0,6.5785,6.5859,6.5598,6.5636,558600.0
2009-08-20 10:40:00,17.63,17.65,17.62,17.62,151400.0,6.5673,6.5747,6.5636,6.5636,151400.0
2009-08-20 10:50:00,17.62,17.63,17.58,17.58,250300.0,6.5636,6.5673,6.5487,6.5487,250300.0
2009-08-20 11:00:00,17.58,17.62,17.58,17.61,244800.0,6.5487,6.5636,6.5487,6.5598,244800.0
2009-08-20 11:10:00,17.61,17.61,17.6,17.61,108500.0,6.5598,6.5598,6.5561,6.5598,108500.0
2009-08-20 11:20:00,17.6,17.62,17.6,17.6,191800.0,6.5561,6.5636,6.5561,6.5561,191800.0
2009-08-20 11:30:00,17.61,17.61,17.58,17.59,247300.0,6.5598,6.5598,6.5487,6.5524,247300.0
2009-08-20 11:40:00,17.59,17.6,17.58,17.6,334600.0,6.5524,6.5561,6.5487,6.5561,334600.0
2009-08-20 11:50:00,17.59,17.6,17.59,17.59,132200.0,6.5524,6.5561,6.5524,6.5524,132200.0
2009-08-20 12:00:00,17.59,17.61,17.59,17.61,171700.0,6.5524,6.5598,6.5524,6.5598,171700.0
2009-08-20 12:10:00,17.61,17.61,17.6,17.6,81300.0,6.5598,6.5598,6.5561,6.5561,81300.0
2009-08-20 12:20:00,17.6,17.61,17.59,17.6,103700.0,6.5561,6.5598,6.5524,6.5561,103700.0
2009-08-20 12:30:00,17.59,17.6,17.59,17.6,125700.0,6.5524,6.5561,6.5524,6.5561,125700.0
2009-08-20 12:40:00,17.59,17.63,17.59,17.63,147200.0,6.5524,6.5673,6.5524,6.5673,147200.0
2009-08-20 12:50:00,17.63,17.65,17.62,17.65,110100.0,6.5673,6.5747,6.5636,6.5747,110100.0
2009-08-20 13:00:00,17.65,17.65,17.64,17.64,90600.0,6.5747,6.5747,6.571,6.571,90600.0
2009-08-20 13:10:00,17.65,17.66,17.64,17.66,165100.0,6.5747,6.5785,6.571,6.5785,165100.0
2009-08-20 13:20:00,17.66,17.66,17.65,17.66,131800.0,6.5785,6.5785,6.5747,6.5785,131800.0
2009-08-20 13:30:00,17.66,17.67,17.65,17.67,79700.0,6.5785,6.5822,6.5747,6.5822,79700.0
2009-08-20 13:40:00,17.67,17.69,17.66,17.69,110700.0,6.5822,6.5896,6.5785,6.5896,110700.0
2009-08-20 13:50:00,17.68,17.71,17.68,17.7,138500.0,6.5859,6.5971,6.5859,6.5934,138500.0
2009-08-20 14:00:00,17.71,17.71,17.68,17.69,263200.0,6.5971,6.5971,6.5859,6.5896,263200.0
2009-08-20 14:10:00,17.68,17.69,17.67,17.67,59900.0,6.5859,6.5896,6.5822,6.5822,59900.0
2009-08-20 14:20:00,17.67,17.68,17.65,17.66,127900.0,6.5822,6.5859,6.5747,6.5785,127900.0
2009-08-20 14:30:00,17.66,17.71,17.65,17.71,488500.0,6.5785,6.5971,6.5747,6.5971,488500.0
2009-08-20 14:40:00,17.72,17.72,17.69,17.7,354100.0,6.6008,6.6008,6.5896,6.5934,354100.0
2009-08-20 14:50:00,17.7,17.72,17.7,17.72,148300.0,6.5934,6.6008,6.5934,6.6008,148300.0
2009-08-20 15:00:00,17.72,17.76,17.71,17.76,1033600.0,6.6008,6.6157,6.5971,6.6157,1033600.0
2009-08-20 15:10:00,17.76,17.78,17.74,17.74,451600.0,6.6157,6.6232,6.6083,6.6083,451600.0
2009-08-20 15:20:00,17.74,17.78,17.74,17.78,243900.0,6.6083,6.6232,6.6083,6.6232,243900.0
2009-08-20 15:30:00,17.78,17.87,17.77,17.87,960600.0,6.6232,6.6567,6.6194,6.6567,960600.0
2009-08-20 15:40:00,17.87,17.89,17.86,17.87,620600.0,6.6567,6.6642,6.653,6.6567,620600.0
2009-08-20 15:50:00,17.87,17.87,17.81,17.83,1125200.0,6.6567,6.6567,6.6343,6.6418,1125200.0
2009-08-21 09:30:00,18.01,18.03,17.83,17.94,2414800.0,6.7089,6.7163,6.6418,6.6828,2414800.0
2009-08-21 09:40:00,17.94,18.03,17.94,18.0,414700.0,6.6828,6.7163,6.6828,6.7051,414700.0
2009-08-21 09:50:00,18.0,18.02,17.97,17.99,614800.0,6.7051,6.7126,6.694,6.7014,614800.0
2009-08-21 10:00:00,18.0,18.06,17.98,18.06,502800.0,6.7051,6.7275,6.6977,6.7275,502800.0
2009-08-21 10:10:00,18.05,18.1,18.05,18.09,227100.0,6.7238,6.7424,6.7238,6.7387,227100.0
2009-08-21 10:20:00,18.1,18.1,18.03,18.05,672700.0,6.7424,6.7424,6.7163,6.7238,672700.0
2009-08-21 10:30:00,18.05,18.06,18.03,18.05,354200.0,6.7238,6.7275,6.7163,6.7238,354200.0
2009-08-21 10:40:00,18.05,18.05,18.04,18.05,205500.0,6.7238,6.7238,6.72,6.7238,205500.0
2009-08-21 10:50:00,18.05,18.05,18.04,18.04,205500.0,6.7238,6.7238,6.72,6.72,205500.0
2009-08-21 11:00:00,18.05,18.05,18.01,18.01,452400.0,6.7238,6.7238,6.7089,6.7089,452400.0
2009-08-21 11:10:00,18.01,18.07,18.0,18.06,285900.0,6.7089,6.7312,6.7051,6.7275,285900.0
2009-08-21 11:20:00,18.06,18.07,18.04,18.04,247900.0,6.7275,6.7312,6.72,6.72,247900.0
2009-08-21 11:30:00,18.04,18.08,18.04,18.07,247700.0,6.72,6.7349,6.72,6.7312,247700.0
2009-08-21 11:40:00,18.07,18.09,18.07,18.08,118200.0,6.7312,6.7387,6.7312,6.7349,118200.0
2009-08-21 11:50:00,18.08,18.09,18.08,18.08,70300.0,6.7349,6.7387,6.7349,6.7349,70300.0
2009-08-21 12:00:00,18.08,18.09,18.04,18.04,304800.0,6.7349,6.7387,6.72,6.72,304800.0
2009-08-21 12:10:00,18.04,18.05,18.03,18.04,263400.0,6.72,6.7238,6.7163,6.72,263400.0
2009-08-21 12:20:00,18.04,18.05,18.0,18.0,417300.0,6.72,6.7238,6.7051,6.7051,417300.0
2009-08-21 12:30:00,18.01,18.04,18.0,18.03,330400.0,6.7089,6.72,6.7051,6.7163,330400.0
2009-08-21 12:40:00,18.03,18.04,18.02,18.03,238100.0,6.7163,6.72,6.7126,6.7163,238100.0
2009-08-21 12:50:00,18.03,18.04,18.02,18.03,260100.0,6.7163,6.72,6.7126,6.7163,260100.0
2009-08-21 13:00:00,18.02,18.04,18.02,18.04,154700.0,6.7126,6.72,6.7126,6.72,154700.0
2009-08-21 13:10:00,18.04,18.04,18.03,18.03,174600.0,6.72,6.72,6.7163,6.7163,174600.0
2009-08-21 13:20:00,18.03,18.04,18.03,18.04,77400.0,6.7163,6.72,6.7163,6.72,77400.0
2009-08-21 13:30:00,18.03,18.04,18.03,18.03,53300.0,6.7163,6.72,6.7163,6.7163,53300.0
2009-08-21 13:40:00,18.03,18.04,18.03,18.03,101500.0,6.7163,6.72,6.7163,6.7163,101500.0
2009-08-21 13:50:00,18.04,18.04,18.03,18.03,72500.0,6.72,6.72,6.7163,6.7163,72500.0
2009-08-21 14:00:00,18.03,18.06,18.03,18.06,248000.0,6.7163,6.7275,6.7163,6.7275,248000.0
2009-08-21 14:10:00,18.05,18.09,18.05,18.09,205600.0,6.7238,6.7387,6.7238,6.7387,205600.0
2009-08-21 14:20:00,18.08,18.09,18.08,18.08,144800.0,6.7349,6.7387,6.7349,6.7349,144800.0
2009-08-21 14:30:00,18.08,18.09,18.08,18.08,214000.0,6.7349,6.7387,6.7349,6.7349,214000.0
2009-08-21 14:40:00,18.08,18.09,18.06,18.06,222500.0,6.7349,6.7387,6.7275,6.7275,222500.0
2009-08-21 14:50:00,18.07,18.07,18.06,18.06,116100.0,6.7312,6.7312,6.7275,6.7275,116100.0
2009-08-21 15:00:00,18.07,18.08,18.06,18.07,297400.0,6.7312,6.7349,6.7275,6.7312,297400.0
2009-08-21 15:10:00,18.06,18.1,18.06,18.09,285000.0,6.7275,6.7424,6.7275,6.7387,285000.0
2009-08-21 15:20:00,18.09,18.1,18.07,18.08,449400.0,6.7387,6.7424,6.7312,6.7349,449400.0
2009-08-21 15:30:00,18.08,18.09,18.05,18.05,606400.0,6.7349,6.7387,6.7238,6.7238,606400.0
2009-08-21 15:40:00,18.05,18.1,18.05,18.08,933100.0,6.7238,6.7424,6.7238,6.7349,933100.0
2009-08-21 15:50:00,18.08,18.1,18.05,18.06,1422100.0,6.7349,6.7424,6.7238,6.7275,1422100.0
2009-08-24 09:30:00,18.14,18.15,18.05,18.15,479200.0,6.7573,6.761,6.7238,6.761,479200.0
2009-08-24 09:40:00,18.15,18.21,18.13,18.19,669700.0,6.761,6.7834,6.7536,6.7759,669700.0
2009-08-24 09:50:00,18.19,18.3,18.18,18.3,367500.0,6.7759,6.8169,6.7722,6.8169,367500.0
2009-08-24 10:00:00,18.3,18.31,18.27,18.3,493600.0,6.8169,6.8206,6.8057,6.8169,493600.0
2009-08-24 10:10:00,18.29,18.32,18.28,18.32,261100.0,6.8132,6.8243,6.8094,6.8243,261100.0
2009-08-24 10:20:00,18.31,18.37,18.31,18.37,368600.0,6.8206,6.843,6.8206,6.843,368600.0
2009-08-24 10:30:00,18.36,18.37,18.35,18.36,350800.0,6.8392,6.843,6.8355,6.8392,350800.0
2009-08-24 10:40:00,18.36,18.38,18.36,18.38,196700.0,6.8392,6.8467,6.8392,6.8467,196700.0
2009-08-24 10:50:00,18.38,18.43,18.37,18.43,441200.0,6.8467,6.8653,6.843,6.8653,441200.0
2009-08-24 11:00:00,18.43,18.45,18.41,18.41,452400.0,6.8653,6.8728,6.8579,6.8579,452400.0
2009-08-24 11:10:00,18.41,18.42,18.39,18.39,166700.0,6.8579,6.8616,6.8504,6.8504,166700.0
2009-08-24 11:20:00,18.4,18.42,18.34,18.34,624500.0,6.8541,6.8616,6.8318,6.8318,624500.0
2009-08-24 11:30:00,18.34,18.35,18.34,18.34,86400.0,6.8318,6.8355,6.8318,6.8318,86400.0
2009-08-24 11:40:00,18.35,18.38,18.33,18.33,292600.0,6.8355,6.8467,6.8281,6.8281,292600.0
2009-08-24 11:50:00,18.34,18.35,18.31,18.33,175100.0,6.8318,6.8355,6.8206,6.8281,175100.0
2009-08-24 12:00:00,18.34,18.34,18.31,18.31,133100.0,6.8318,6.8318,6.8206,6.8206,133100.0
2009-08-24 12:10:00,18.32,18.32,18.29,18.29,169900.0,6.8243,6.8243,6.8132,6.8132,169900.0
2009-08-24 12:20:00,18.29,18.3,18.29,18.29,178500.0,6.8132,6.8169,6.8132,6.8132,178500.0
2009-08-24 12:30:00,18.29,18.3,18.27,18.27,103800.0,6.8132,6.8169,6.8057,6.8057,103800.0
2009-08-24 12:40:00,18.27,18.29,18.26,18.29,176500.0,6.8057,6.8132,6.802,6.8132,176500.0
2009-08-24 12:50:00,18.29,18.3,18.28,18.3,77600.0,6.8132,6.8169,6.8094,6.8169,77600.0
2009-08-24 13:00:00,18.3,18.31,18.27,18.27,258000.0,6.8169,6.8206,6.8057,6.8057,258000.0
2009-08-24 13:10:00,18.27,18.3,18.27,18.3,162800.0,6.8057,6.8169,6.8057,6.8169,162800.0
2009-08-24 13:20:00,18.3,18.3,18.26,18.26,143100.0,6.8169,6.8169,6.802,6.802,143100.0
2009-08-24 13:30:00,18.26,18.27,18.26,18.26,78600.0,6.802,6.8057,6.802,6.802,78600.0
2009-08-24 13:40:00,18.26,18.27,18.22,18.22,153500.0,6.802,6.8057,6.7871,6.7871,153500.0
2009-08-24 13:50:00,18.22,18.23,18.22,18.22,71700.0,6.7871,6.7908,6.7871,6.7871,71700.0
2009-08-24 14:00:00,18.22,18.23,18.22,18.23,99000.0,6.7871,6.7908,6.7871,6.7908,99000.0
2009-08-24 14:10:00,18.23,18.28,18.22,18.26,323000.0,6.7908,6.8094,6.7871,6.802,323000.0
2009-08-24 14:20:00,18.27,18.29,18.26,18.28,189100.0,6.8057,6.8132,6.802,6.8094,189100.0
2009-08-24 14:30:00,18.29,18.29,18.26,18.27,185300.0,6.8132,6.8132,6.802,6.8057,185300.0
2009-08-24 14:40:00,18.27,18.28,18.26,18.26,161500.0,6.8057,6.8094,6.802,6.802,161500.0
2009-08-24 14:50:00,18.27,18.27,18.26,18.27,122700.0,6.8057,6.8057,6.802,6.8057,122700.0
2009-08-24 15:00:00,18.27,18.3,18.26,18.29,197300.0,6.8057,6.8169,6.802,6.8132,197300.0
2009-08-24 15:10:00,18.29,18.3,18.27,18.29,161500.0,6.8132,6.8169,6.8057,6.8132,161500.0
2009-08-24 15:20:00,18.3,18.31,18.29,18.31,358400.0,6.8169,6.8206,6.8132,6.8206,358400.0
2009-08-24 15:30:00,18.31,18.37,18.3,18.33,672100.0,6.8206,6.843,6.8169,6.8281,672100.0
2009-08-24 15:40:00,18.34,18.36,18.32,18.35,893900.0,6.8318,6.8392,6.8243,6.8355,893900.0
2009-08-24 15:50:00,18.36,18.39,18.33,18.35,1932600.0,6.8392,6.8504,6.8281,6.8355,1932600.0
2009-08-25 09:30:00,18.44,18.44,18.33,18.34,641500.0,6.869,6.869,6.8281,6.8318,641500.0
2009-08-25 09:40:00,18.33,18.39,18.28,18.35,521300.0,6.8281,6.8504,6.8094,6.8355,521300.0
2009-08-25 09:50:00,18.35,18.39,18.28,18.31,400000.0,6.8355,6.8504,6.8094,6.8206,400000.0
2009-08-25 10:00:00,18.32,18.4,18.31,18.31,485100.0,6.8243,6.8541,6.8206,6.8206,485100.0
2009-08-25 10:10:00,18.31,18.32,18.22,18.22,454700.0,6.8206,6.8243,6.7871,6.7871,454700.0
2009-08-25 10:20:00,18.22,18.26,18.22,18.23,374900.0,6.7871,6.802,6.7871,6.7908,374900.0
2009-08-25 10:30:00,18.24,18.26,18.23,18.26,176100.0,6.7945,6.802,6.7908,6.802,176100.0
2009-08-25 10:40:00,18.26,18.3,18.25,18.3,304900.0,6.802,6.8169,6.7983,6.8169,304900.0
2009-08-25 10:50:00,18.3,18.32,18.26,18.32,624100.0,6.8169,6.8243,6.802,6.8243,624100.0
2009-08-25 11:00:00,18.32,18.32,18.28,18.31,242200.0,6.8243,6.8243,6.8094,6.8206,242200.0
2009-08-25 11:10:00,18.31,18.32,18.31,18.32,150000.0,6.8206,6.8243,6.8206,6.8243,150000.0
2009-08-25 11:20:00,18.32,18.35,18.31,18.35,509600.0,6.8243,6.8355,6.8206,6.8355,509600.0
2009-08-25 11:30:00,18.35,18.37,18.34,18.37,202900.0,6.8355,6.843,6.8318,6.843,202900.0
2009-08-25 11:40:00,18.37,18.38,18.36,18.37,122400.0,6.843,6.8467,6.8392,6.843,122400.0
2009-08-25 11:50:00,18.36,18.37,18.36,18.37,75100.0,6.8392,6.843,6.8392,6.843,75100.0
2009-08-25 12:00:00,18.37,18.37,18.36,18.37,139900.0,6.843,6.843,6.8392,6.843,139900.0
2009-08-25 12:10:00,18.36,18.37,18.36,18.36,55700.0,6.8392,6.843,6.8392,6.8392,55700.0
2009-08-25 12:20:00,18.36,18.37,18.35,18.36,154800.0,6.8392,6.843,6.8355,6.8392,154800.0
2009-08-25 12:30:00,18.36,18.36,18.35,18.35,266000.0,6.8392,6.8392,6.8355,6.8355,266000.0
2009-08-25 12:40:00,18.36,18.36,18.35,18.36,104400.0,6.8392,6.8392,6.8355,6.8392,104400.0
2009-08-25 12:50:00,18.35,18.36,18.35,18.36,151900.0,6.8355,6.8392,6.8355,6.8392,151900.0
2009-08-25 13:00:00,18.35,18.36,18.35,18.36,101700.0,6.8355,6.8392,6.8355,6.8392,101700.0
2009-08-25 13:10:00,18.36,18.36,18.35,18.35,228100.0,6.8392,6.8392,6.8355,6.8355,228100.0
2009-08-25 13:20:00,18.36,18.36,18.29,18.29,598700.0,6.8392,6.8392,6.8132,6.8132,598700.0
2009-08-25 13:30:00,18.29,18.3,18.27,18.28,299000.0,6.8132,6.8169,6.8057,6.8094,299000.0
2009-08-25 13:40:00,18.28,18.28,18.23,18.25,552700.0,6.8094,6.8094,6.7908,6.7983,552700.0
2009-08-25 13:50:00,18.25,18.25,18.19,18.19,536200.0,6.7983,6.7983,6.7759,6.7759,536200.0
2009-08-25 14:00:00,18.2,18.2,18.18,18.19,158100.0,6.7796,6.7796,6.7722,6.7759,158100.0
2009-08-25 14:10:00,18.19,18.2,18.18,18.19,707600.0,6.7759,6.7796,6.7722,6.7759,707600.0
2009-08-25 14:20:00,18.19,18.2,18.15,18.15,654600.0,6.7759,6.7796,6.761,6.761,654600.0
2009-08-25 14:30:00,18.15,18.16,18.09,18.09,690900.0,6.761,6.7647,6.7387,6.7387,690900.0
2009-08-25 14:40:00,18.09,18.1,18.07,18.08,310000.0,6.7387,6.7424,6.7312,6.7349,310000.0
2009-08-25 14:50:00,18.09,18.12,18.08,18.11,355400.0,6.7387,6.7498,6.7349,6.7461,355400.0
2009-08-25 15:00:00,18.1,18.15,18.1,18.13,430900.0,6.7424,6.761,6.7424,6.7536,430900.0
2009-08-25 15:10:00,18.14,18.16,18.13,18.16,218100.0,6.7573,6.7647,6.7536,6.7647,218100.0
2009-08-25 15:20:00,18.15,18.17,18.14,18.17,355300.0,6.761,6.7685,6.7573,6.7685,355300.0
2009-08-25 15:30:00,18.17,18.17,18.12,18.15,543300.0,6.7685,6.7685,6.7498,6.761,543300.0
2009-08-25 15:40:00,18.15,18.19,18.14,18.16,1032000.0,6.761,6.7759,6.7573,6.7647,1032000.0
2009-08-25 15:50:00,18.16,18.18,18.14,18.15,1370600.0,6.7647,6.7722,6.7573,6.761,1370600.0
2009-08-26 09:30:00,18.09,18.19,18.09,18.14,445400.0,6.7387,6.7759,6.7387,6.7573,445400.0
2009-08-26 09:40:00,18.14,18.16,18.1,18.11,345300.0,6.7573,6.7647,6.7424,6.7461,345300.0
2009-08-26 09:50:00,18.11,18.13,18.06,18.1,411200.0,6.7461,6.7536,6.7275,6.7424,411200.0
2009-08-26 10:00:00,18.09,18.12,18.07,18.09,521500.0,6.7387,6.7498,6.7312,6.7387,521500.0
2009-08-26 10:10:00,18.09,18.12,18.07,18.07,688500.0,6.7387,6.7498,6.7312,6.7312,688500.0
2009-08-26 10:20:00,18.08,18.08,18.05,18.06,661200.0,6.7349,6.7349,6.7238,6.7275,661200.0
2009-08-26 10:30:00,18.06,18.1,18.05,18.1,268700.0,6.7275,6.7424,6.7238,6.7424,268700.0
2009-08-26 10:40:00,18.1,18.13,18.09,18.13,408800.0,6.7424,6.7536,6.7387,6.7536,408800.0
2009-08-26 10:50:00,18.13,18.16,18.12,18.14,421500.0,6.7536,6.7647,6.7498,6.7573,421500.0
2009-08-26 11:00:00,18.14,18.17,18.13,18.15,350400.0,6.7573,6.7685,6.7536,6.761,350400.0
2009-08-26 11:10:00,18.16,18.17,18.14,18.15,189700.0,6.7647,6.7685,6.7573,6.761,189700.0
2009-08-26 11:20:00,18.15,18.16,18.14,18.16,197400.0,6.761,6.7647,6.7573,6.7647,197400.0
2009-08-26 11:30:00,18.16,18.16,18.1,18.12,315100.0,6.7647,6.7647,6.7424,6.7498,315100.0
2009-08-26 11:40:00,18.13,18.13,18.11,18.13,160000.0,6.7536,6.7536,6.7461,6.7536,160000.0
2009-08-26 11:50:00,18.13,18.13,18.11,18.12,122700.0,6.7536,6.7536,6.7461,6.7498,122700.0
2009-08-26 12:00:00,18.12,18.13,18.11,18.13,125400.0,6.7498,6.7536,6.7461,6.7536,125400.0
2009-08-26 12:10:00,18.13,18.14,18.12,18.13,103200.0,6.7536,6.7573,6.7498,6.7536,103200.0
2009-08-26 12:20:00,18.13,18.14,18.13,18.14,153800.0,6.7536,6.7573,6.7536,6.7573,153800.0
2009-08-26 12:30:00,18.14,18.15,18.13,18.14,83300.0,6.7573,6.761,6.7536,6.7573,83300.0
2009-08-26 12:40:00,18.14,18.15,18.11,18.13,434900.0,6.7573,6.761,6.7461,6.7536,434900.0
2009-08-26 12:50:00,18.14,18.15,18.13,18.15,80800.0,6.7573,6.761,6.7536,6.761,80800.0
2009-08-26 13:00:00,18.15,18.16,18.11,18.15,618200.0,6.761,6.7647,6.7461,6.761,618200.0
2009-08-26 13:10:00,18.14,18.15,18.11,18.11,112400.0,6.7573,6.761,6.7461,6.7461,112400.0
2009-08-26 13:20:00,18.11,18.15,18.11,18.14,202800.0,6.7461,6.761,6.7461,6.7573,202800.0
2009-08-26 13:30:00,18.15,18.15,18.14,18.15,76800.0,6.761,6.761,6.7573,6.761,76800.0
2009-08-26 13:40:00,18.15,18.17,18.14,18.16,181900.0,6.761,6.7685,6.7573,6.7647,181900.0
2009-08-26 13:50:00,18.15,18.19,18.15,18.19,168800.0,6.761,6.7759,6.761,6.7759,168800.0
2009-08-26 14:00:00,18.19,18.2,18.17,18.18,183100.0,6.7759,6.7796,6.7685,6.7722,183100.0
2009-08-26 14:10:00,18.18,18.18,18.17,18.17,92400.0,6.7722,6.7722,6.7685,6.7685,92400.0
2009-08-26 14:20:00,18.18,18.19,18.16,18.16,130300.0,6.7722,6.7759,6.7647,6.7647,130300.0
2009-08-26 14:30:00,18.16,18.18,18.16,18.16,120900.0,6.7647,6.7722,6.7647,6.7647,120900.0
2009-08-26 14:40:00,18.16,18.21,18.16,18.19,326500.0,6.7647,6.7834,6.7647,6.7759,326500.0
2009-08-26 14:50:00,18.19,18.19,18.14,18.16,370100.0,6.7759,6.7759,6.7573,6.7647,370100.0
2009-08-26 15:00:00,18.16,18.18,18.16,18.16,178500.0,6.7647,6.7722,6.7647,6.7647,178500.0
2009-08-26 15:10:00,18.16,18.17,18.1,18.16,306500.0,6.7647,6.7685,6.7424,6.7647,306500.0
2009-08-26 15:20:00,18.16,18.18,18.15,18.15,282400.0,6.7647,6.7722,6.761,6.761,282400.0
2009-08-26 15:30:00,18.15,18.17,18.14,18.17,351100.0,6.761,6.7685,6.7573,6.7685,351100.0
2009-08-26 15:40:00,18.17,18.19,18.16,18.17,606800.0,6.7685,6.7759,6.7647,6.7685,606800.0
2009-08-26 15:50:00,18.17,18.2,18.16,18.18,1066800.0,6.7685,6.7796,6.7647,6.7722,1066800.0
2009-08-27 09:30:00,18.22,18.22,18.06,18.08,637500.0,6.7871,6.7871,6.7275,6.7349,637500.0
2009-08-27 09:40:00,18.08,18.15,18.06,18.07,465800.0,6.7349,6.761,6.7275,6.7312,465800.0
2009-08-27 09:50:00,18.07,18.09,18.03,18.07,326600.0,6.7312,6.7387,6.7163,6.7312,326600.0
2009-08-27 10:00:00,18.07,18.1,18.04,18.06,254900.0,6.7312,6.7424,6.72,6.7275,254900.0
2009-08-27 10:10:00,18.06,18.08,18.04,18.08,245500.0,6.7275,6.7349,6.72,6.7349,245500.0
2009-08-27 10:20:00,18.09,18.13,18.08,18.13,166400.0,6.7387,6.7536,6.7349,6.7536,166400.0
2009-08-27 10:30:00,18.12,18.13,18.09,18.11,155700.0,6.7498,6.7536,6.7387,6.7461,155700.0
2009-08-27 10:40:00,18.1,18.11,18.05,18.05,395600.0,6.7424,6.7461,6.7238,6.7238,395600.0
2009-08-27 10:50:00,18.05,18.06,18.05,18.06,232700.0,6.7238,6.7275,6.7238,6.7275,232700.0
2009-08-27 11:00:00,18.05,18.06,18.03,18.03,320200.0,6.7238,6.7275,6.7163,6.7163,320200.0
2009-08-27 11:10:00,18.03,18.04,18.01,18.01,205100.0,6.7163,6.72,6.7089,6.7089,205100.0
2009-08-27 11:20:00,18.01,18.03,18.01,18.02,421700.0,6.7089,6.7163,6.7089,6.7126,421700.0
2009-08-27 11:30:00,18.01,18.02,18.0,18.01,198900.0,6.7089,6.7126,6.7051,6.7089,198900.0
2009-08-27 11:40:00,18.01,18.01,18.0,18.0,80000.0,6.7089,6.7089,6.7051,6.7051,80000.0
2009-08-27 11:50:00,18.0,18.03,18.0,18.01,293400.0,6.7051,6.7163,6.7051,6.7089,293400.0
2009-08-27 12:00:00,18.01,18.01,18.0,18.0,59600.0,6.7089,6.7089,6.7051,6.7051,59600.0
2009-08-27 12:10:00,18.01,18.01,18.0,18.0,58400.0,6.7089,6.7089,6.7051,6.7051,58400.0
2009-08-27 12:20:00,18.01,18.03,18.0,18.03,160200.0,6.7089,6.7163,6.7051,6.7163,160200.0
2009-08-27 12:30:00,18.03,18.04,18.02,18.02,177700.0,6.7163,6.72,6.7126,6.7126,177700.0
2009-08-27 12:40:00,18.02,18.03,18.01,18.01,182000.0,6.7126,6.7163,6.7089,6.7089,182000.0
2009-08-27 12:50:00,18.01,18.02,18.01,18.02,108700.0,6.7089,6.7126,6.7089,6.7126,108700.0
2009-08-27 13:00:00,18.02,18.07,18.02,18.07,444200.0,6.7126,6.7312,6.7126,6.7312,444200.0
2009-08-27 13:10:00,18.06,18.1,18.04,18.09,465500.0,6.7275,6.7424,6.72,6.7387,465500.0
2009-08-27 13:20:00,18.1,18.1,18.09,18.1,122700.0,6.7424,6.7424,6.7387,6.7424,122700.0
2009-08-27 13:30:00,18.09,18.13,18.09,18.1,341800.0,6.7387,6.7536,6.7387,6.7424,341800.0
2009-08-27 13:40:00,18.11,18.16,18.1,18.16,420500.0,6.7461,6.7647,6.7424,6.7647,420500.0
2009-08-27 13:50:00,18.16,18.18,18.15,18.17,651000.0,6.7647,6.7722,6.761,6.7685,651000.0
2009-08-27 14:00:00,18.17,18.18,18.15,18.18,363000.0,6.7685,6.7722,6.761,6.7722,363000.0
2009-08-27 14:10:00,18.18,18.2,18.16,18.19,373400.0,6.7722,6.7796,6.7647,6.7759,373400.0
2009-08-27 14:20:00,18.2,18.2,18.16,18.17,202700.0,6.7796,6.7796,6.7647,6.7685,202700.0
2009-08-27 14:30:00,18.17,18.2,18.16,18.2,335000.0,6.7685,6.7796,6.7647,6.7796,335000.0
2009-08-27 14:40:00,18.19,18.2,18.18,18.19,289500.0,6.7759,6.7796,6.7722,6.7759,289500.0
2009-08-27 14:50:00,18.2,18.23,18.19,18.22,299200.0,6.7796,6.7908,6.7759,6.7871,299200.0
2009-08-27 15:00:00,18.22,18.25,18.22,18.25,451400.0,6.7871,6.7983,6.7871,6.7983,451400.0
2009-08-27 15:10:00,18.25,18.28,18.25,18.28,314000.0,6.7983,6.8094,6.7983,6.8094,314000.0
2009-08-27 15:20:00,18.27,18.28,18.25,18.25,484100.0,6.8057,6.8094,6.7983,6.7983,484100.0
2009-08-27 15:30:00,18.26,18.27,18.24,18.27,508800.0,6.802,6.8057,6.7945,6.8057,508800.0
2009-08-27 15:40:00,18.27,18.28,18.23,18.25,522900.0,6.8057,6.8094,6.7908,6.7983,522900.0
2009-08-27 15:50:00,18.25,18.27,18.24,18.25,860500.0,6.7983,6.8057,6.7945,6.7983,860500.0
2009-08-28 09:30:00,18.4,18.45,18.26,18.31,614900.0,6.8541,6.8728,6.802,6.8206,614900.0
2009-08-28 09:40:00,18.3,18.31,18.25,18.27,289700.0,6.8169,6.8206,6.7983,6.8057,289700.0
2009-08-28 09:50:00,18.27,18.35,18.26,18.28,306100.0,6.8057,6.8355,6.802,6.8094,306100.0
2009-08-28 10:00:00,18.29,18.3,18.2,18.2,437800.0,6.8132,6.8169,6.7796,6.7796,437800.0
2009-08-28 10:10:00,18.2,18.21,18.17,18.19,260200.0,6.7796,6.7834,6.7685,6.7759,260200.0
2009-08-28 10:20:00,18.19,18.19,18.12,18.14,237200.0,6.7759,6.7759,6.7498,6.7573,237200.0
2009-08-28 10:30:00,18.15,18.26,18.14,18.26,398100.0,6.761,6.802,6.7573,6.802,398100.0
2009-08-28 10:40:00,18.26,18.26,18.21,18.21,198300.0,6.802,6.802,6.7834,6.7834,198300.0
2009-08-28 10:50:00,18.22,18.22,18.19,18.2,133400.0,6.7871,6.7871,6.7759,6.7796,133400.0
2009-08-28 11:00:00,18.21,18.21,18.18,18.21,145600.0,6.7834,6.7834,6.7722,6.7834,145600.0
2009-08-28 11:10:00,18.21,18.21,18.18,18.2,155600.0,6.7834,6.7834,6.7722,6.7796,155600.0
2009-08-28 11:20:00,18.19,18.22,18.18,18.22,197900.0,6.7759,6.7871,6.7722,6.7871,197900.0
2009-08-28 11:30:00,18.22,18.22,18.19,18.2,127800.0,6.7871,6.7871,6.7759,6.7796,127800.0
2009-08-28 11:40:00,18.2,18.2,18.18,18.2,154000.0,6.7796,6.7796,6.7722,6.7796,154000.0
2009-08-28 11:50:00,18.19,18.23,18.19,18.2,220300.0,6.7759,6.7908,6.7759,6.7796,220300.0
2009-08-28 12:00:00,18.2,18.22,18.18,18.21,158000.0,6.7796,6.7871,6.7722,6.7834,158000.0
2009-08-28 12:10:00,18.22,18.23,18.19,18.2,380800.0,6.7871,6.7908,6.7759,6.7796,380800.0
2009-08-28 12:20:00,18.19,18.23,18.19,18.22,178800.0,6.7759,6.7908,6.7759,6.7871,178800.0
2009-08-28 12:30:00,18.22,18.24,18.22,18.24,165500.0,6.7871,6.7945,6.7871,6.7945,165500.0
2009-08-28 12:40:00,18.24,18.24,18.23,18.24,65700.0,6.7945,6.7945,6.7908,6.7945,65700.0
2009-08-28 12:50:00,18.23,18.24,18.23,18.24,104900.0,6.7908,6.7945,6.7908,6.7945,104900.0
2009-08-28 13:00:00,18.23,18.24,18.23,18.23,103900.0,6.7908,6.7945,6.7908,6.7908,103900.0
2009-08-28 13:10:00,18.24,18.25,18.23,18.25,179700.0,6.7945,6.7983,6.7908,6.7983,179700.0
2009-08-28 13:20:00,18.25,18.28,18.24,18.25,340100.0,6.7983,6.8094,6.7945,6.7983,340100.0
2009-08-28 13:30:00,18.26,18.27,18.25,18.26,97100.0,6.802,6.8057,6.7983,6.802,97100.0
2009-08-28 13:40:00,18.26,18.27,18.25,18.26,162200.0,6.802,6.8057,6.7983,6.802,162200.0
2009-08-28 13:50:00,18.25,18.26,18.24,18.25,121200.0,6.7983,6.802,6.7945,6.7983,121200.0
2009-08-28 14:00:00,18.24,18.25,18.21,18.24,289200.0,6.7945,6.7983,6.7834,6.7945,289200.0
2009-08-28 14:10:00,18.24,18.24,18.21,18.22,205900.0,6.7945,6.7945,6.7834,6.7871,205900.0
2009-08-28 14:20:00,18.22,18.23,18.21,18.22,151200.0,6.7871,6.7908,6.7834,6.7871,151200.0
2009-08-28 14:30:00,18.22,18.22,18.2,18.2,203600.0,6.7871,6.7871,6.7796,6.7796,203600.0
2009-08-28 14:40:00,18.2,18.22,18.2,18.22,231800.0,6.7796,6.7871,6.7796,6.7871,231800.0
2009-08-28 14:50:00,18.21,18.24,18.21,18.24,285500.0,6.7834,6.7945,6.7834,6.7945,285500.0
2009-08-28 15:00:00,18.24,18.24,18.23,18.23,164100.0,6.7945,6.7945,6.7908,6.7908,164100.0
2009-08-28 15:10:00,18.23,18.24,18.23,18.24,275300.0,6.7908,6.7945,6.7908,6.7945,275300.0
2009-08-28 15:20:00,18.24,18.29,18.23,18.26,698300.0,6.7945,6.8132,6.7908,6.802,698300.0
2009-08-28 15:30:00,18.26,18.27,18.23,18.24,461000.0,6.802,6.8057,6.7908,6.7945,461000.0
2009-08-28 15:40:00,18.24,18.26,18.23,18.25,558900.0,6.7945,6.802,6.7908,6.7983,558900.0
2009-08-28 15:50:00,18.24,18.27,18.21,18.22,1361300.0,6.7945,6.8057,6.7834,6.7871,1361300.0
2009-08-31 09:30:00,18.27,18.37,18.2,18.31,820400.0,6.8057,6.843,6.7796,6.8206,820400.0
2009-08-31 09:40:00,18.3,18.36,18.19,18.2,993200.0,6.8169,6.8392,6.7759,6.7796,993200.0
2009-08-31 09:50:00,18.2,18.24,18.15,18.2,471200.0,6.7796,6.7945,6.761,6.7796,471200.0
2009-08-31 10:00:00,18.19,18.2,18.17,18.17,239700.0,6.7759,6.7796,6.7685,6.7685,239700.0
2009-08-31 10:10:00,18.18,18.2,18.17,18.19,272900.0,6.7722,6.7796,6.7685,6.7759,272900.0
2009-08-31 10:20:00,18.2,18.23,18.19,18.21,482400.0,6.7796,6.7908,6.7759,6.7834,482400.0
2009-08-31 10:30:00,18.21,18.22,18.19,18.2,161400.0,6.7834,6.7871,6.7759,6.7796,161400.0
2009-08-31 10:40:00,18.21,18.23,18.2,18.21,248800.0,6.7834,6.7908,6.7796,6.7834,248800.0
2009-08-31 10:50:00,18.21,18.22,18.19,18.19,200400.0,6.7834,6.7871,6.7759,6.7759,200400.0
2009-08-31 11:00:00,18.2,18.2,18.18,18.19,243500.0,6.7796,6.7796,6.7722,6.7759,243500.0
2009-08-31 11:10:00,18.19,18.2,18.18,18.18,119200.0,6.7759,6.7796,6.7722,6.7722,119200.0
2009-08-31 11:20:00,18.18,18.19,18.17,18.17,123600.0,6.7722,6.7759,6.7685,6.7685,123600.0
2009-08-31 11:30:00,18.17,18.22,18.17,18.2,263400.0,6.7685,6.7871,6.7685,6.7796,263400.0
2009-08-31 11:40:00,18.21,18.22,18.2,18.22,177800.0,6.7834,6.7871,6.7796,6.7871,177800.0
2009-08-31 11:50:00,18.22,18.22,18.2,18.22,189700.0,6.7871,6.7871,6.7796,6.7871,189700.0
2009-08-31 12:00:00,18.21,18.23,18.19,18.19,187300.0,6.7834,6.7908,6.7759,6.7759,187300.0
2009-08-31 12:10:00,18.2,18.2,18.17,18.17,218500.0,6.7796,6.7796,6.7685,6.7685,218500.0
2009-08-31 12:20:00,18.18,18.19,18.16,18.17,220600.0,6.7722,6.7759,6.7647,6.7685,220600.0
2009-08-31 12:30:00,18.17,18.18,18.16,18.16,166500.0,6.7685,6.7722,6.7647,6.7647,166500.0
2009-08-31 12:40:00,18.16,18.18,18.15,18.16,261000.0,6.7647,6.7722,6.761,6.7647,261000.0
2009-08-31 12:50:00,18.16,18.21,18.16,18.2,254200.0,6.7647,6.7834,6.7647,6.7796,254200.0
2009-08-31 13:00:00,18.2,18.21,18.18,18.19,137100.0,6.7796,6.7834,6.7722,6.7759,137100.0
2009-08-31 13:10:00,18.18,18.19,18.18,18.18,71800.0,6.7722,6.7759,6.7722,6.7722,71800.0
2009-08-31 13:20:00,18.18,18.19,18.16,18.17,107500.0,6.7722,6.7759,6.7647,6.7685,107500.0
2009-08-31 13:30:00,18.16,18.17,18.16,18.17,72800.0,6.7647,6.7685,6.7647,6.7685,72800.0
2009-08-31 13:40:00,18.17,18.17,18.16,18.17,127700.0,6.7685,6.7685,6.7647,6.7685,127700.0
2009-08-31 13:50:00,18.17,18.18,18.16,18.18,88500.0,6.7685,6.7722,6.7647,6.7722,88500.0
2009-08-31 14:00:00,18.17,18.18,18.17,18.18,91300.0,6.7685,6.7722,6.7685,6.7722,91300.0
2009-08-31 14:10:00,18.17,18.2,18.17,18.19,176300.0,6.7685,6.7796,6.7685,6.7759,176300.0
2009-08-31 14:20:00,18.19,18.21,18.19,18.21,137200.0,6.7759,6.7834,6.7759,6.7834,137200.0
2009-08-31 14:30:00,18.2,18.21,18.2,18.2,109600.0,6.7796,6.7834,6.7796,6.7796,109600.0
2009-08-31 14:40:00,18.2,18.24,18.2,18.24,196400.0,6.7796,6.7945,6.7796,6.7945,196400.0
2009-08-31 14:50:00,18.23,18.24,18.23,18.24,95400.0,6.7908,6.7945,6.7908,6.7945,95400.0
2009-08-31 15:00:00,18.23,18.24,18.23,18.23,127600.0,6.7908,6.7945,6.7908,6.7908,127600.0
2009-08-31 15:10:00,18.24,18.26,18.21,18.25,490000.0,6.7945,6.802,6.7834,6.7983,490000.0
2009-08-31 15:20:00,18.25,18.26,18.22,18.25,602600.0,6.7983,6.802,6.7871,6.7983,602600.0
2009-08-31 15:30:00,18.26,18.27,18.25,18.27,231500.0,6.802,6.8057,6.7983,6.8057,231500.0
2009-08-31 15:40:00,18.26,18.29,18.25,18.28,455100.0,6.802,6.8132,6.7983,6.8094,455100.0
2009-08-31 15:50:00,18.29,18.3,18.27,18.29,951100.0,6.8132,6.8169,6.8057,6.8132,951100.0
2009-09-01 09:30:00,18.27,18.27,18.2,18.2,579500.0,6.8057,6.8057,6.7796,6.7796,579500.0
2009-09-01 09:40:00,18.2,18.33,18.18,18.32,397900.0,6.7796,6.8281,6.7722,6.8243,397900.0
2009-09-01 09:50:00,18.32,18.33,18.28,18.28,316500.0,6.8243,6.8281,6.8094,6.8094,316500.0
2009-09-01 10:00:00,18.29,18.32,18.26,18.29,378900.0,6.8132,6.8243,6.802,6.8132,378900.0
2009-09-01 10:10:00,18.28,18.29,18.24,18.26,368200.0,6.8094,6.8132,6.7945,6.802,368200.0
2009-09-01 10:20:00,18.26,18.32,18.25,18.3,334600.0,6.802,6.8243,6.7983,6.8169,334600.0
2009-09-01 10:30:00,18.3,18.3,18.25,18.25,408700.0,6.8169,6.8169,6.7983,6.7983,408700.0
2009-09-01 10:40:00,18.26,18.27,18.23,18.27,210100.0,6.802,6.8057,6.7908,6.8057,210100.0
2009-09-01 10:50:00,18.27,18.29,18.26,18.28,227400.0,6.8057,6.8132,6.802,6.8094,227400.0
2009-09-01 11:00:00,18.27,18.28,18.23,18.24,284900.0,6.8057,6.8094,6.7908,6.7945,284900.0
2009-09-01 11:10:00,18.23,18.24,18.18,18.2,568700.0,6.7908,6.7945,6.7722,6.7796,568700.0
2009-09-01 11:20:00,18.19,18.2,18.16,18.17,302000.0,6.7759,6.7796,6.7647,6.7685,302000.0
2009-09-01 11:30:00,18.16,18.21,18.15,18.21,456600.0,6.7647,6.7834,6.761,6.7834,456600.0
2009-09-01 11:40:00,18.2,18.21,18.11,18.12,505600.0,6.7796,6.7834,6.7461,6.7498,505600.0
2009-09-01 11:50:00,18.12,18.14,18.1,18.11,215700.0,6.7498,6.7573,6.7424,6.7461,215700.0
2009-09-01 12:00:00,18.11,18.14,18.1,18.1,348100.0,6.7461,6.7573,6.7424,6.7424,348100.0
2009-09-01 12:10:00,18.1,18.12,18.06,18.07,481700.0,6.7424,6.7498,6.7275,6.7312,481700.0
2009-09-01 12:20:00,18.07,18.09,18.04,18.06,629000.0,6.7312,6.7387,6.72,6.7275,629000.0
2009-09-01 12:30:00,18.05,18.06,18.03,18.05,230100.0,6.7238,6.7275,6.7163,6.7238,230100.0
2009-09-01 12:40:00,18.04,18.07,18.04,18.06,152700.0,6.72,6.7312,6.72,6.7275,152700.0
2009-09-01 12:50:00,18.07,18.07,18.05,18.06,147000.0,6.7312,6.7312,6.7238,6.7275,147000.0
2009-09-01 13:00:00,18.07,18.07,18.03,18.03,263600.0,6.7312,6.7312,6.7163,6.7163,263600.0
2009-09-01 13:10:00,18.04,18.08,18.03,18.07,259200.0,6.72,6.7349,6.7163,6.7312,259200.0
2009-09-01 13:20:00,18.08,18.08,18.05,18.06,190200.0,6.7349,6.7349,6.7238,6.7275,190200.0
2009-09-01 13:30:00,18.06,18.07,18.05,18.07,191000.0,6.7275,6.7312,6.7238,6.7312,191000.0
2009-09-01 13:40:00,18.07,18.11,18.06,18.11,245200.0,6.7312,6.7461,6.7275,6.7461,245200.0
2009-09-01 13:50:00,18.11,18.11,18.06,18.1,158000.0,6.7461,6.7461,6.7275,6.7424,158000.0
2009-09-01 14:00:00,18.11,18.12,18.1,18.12,172200.0,6.7461,6.7498,6.7424,6.7498,172200.0
2009-09-01 14:10:00,18.12,18.14,18.1,18.14,313200.0,6.7498,6.7573,6.7424,6.7573,313200.0
2009-09-01 14:20:00,18.14,18.15,18.11,18.13,800300.0,6.7573,6.761,6.7461,6.7536,800300.0
2009-09-01 14:30:00,18.13,18.14,18.1,18.1,183700.0,6.7536,6.7573,6.7424,6.7424,183700.0
2009-09-01 14:40:00,18.1,18.12,18.09,18.12,176600.0,6.7424,6.7498,6.7387,6.7498,176600.0
2009-09-01 14:50:00,18.12,18.15,18.11,18.13,369800.0,6.7498,6.761,6.7461,6.7536,369800.0
2009-09-01 15:00:00,18.13,18.16,18.1,18.1,838800.0,6.7536,6.7647,6.7424,6.7424,838800.0
2009-09-01 15:10:00,18.1,18.13,18.1,18.12,229300.0,6.7424,6.7536,6.7424,6.7498,229300.0
2009-09-01 15:20:00,18.12,18.13,18.1,18.11,313400.0,6.7498,6.7536,6.7424,6.7461,313400.0
2009-09-01 15:30:00,18.11,18.13,18.09,18.12,396400.0,6.7461,6.7536,6.7387,6.7498,396400.0
2009-09-01 15:40:00,18.13,18.14,18.07,18.08,571000.0,6.7536,6.7573,6.7312,6.7349,571000.0
2009-09-01 15:50:00,18.08,18.16,18.08,18.12,1300300.0,6.7349,6.7647,6.7349,6.7498,1300300.0
2009-09-02 09:30:00,18.16,18.29,18.06,18.19,760900.0,6.7647,6.8132,6.7275,6.7759,760900.0
2009-09-02 09:40:00,18.19,18.29,18.17,18.18,512900.0,6.7759,6.8132,6.7685,6.7722,512900.0
2009-09-02 09:50:00,18.18,18.25,18.16,18.24,374400.0,6.7722,6.7983,6.7647,6.7945,374400.0
2009-09-02 10:00:00,18.24,18.24,18.19,18.2,278500.0,6.7945,6.7945,6.7759,6.7796,278500.0
2009-09-02 10:10:00,18.2,18.22,18.16,18.2,294500.0,6.7796,6.7871,6.7647,6.7796,294500.0
2009-09-02 10:20:00,18.21,18.22,18.19,18.19,249700.0,6.7834,6.7871,6.7759,6.7759,249700.0
2009-09-02 10:30:00,18.2,18.2,18.15,18.17,330600.0,6.7796,6.7796,6.761,6.7685,330600.0
2009-09-02 10:40:00,18.16,18.22,18.16,18.21,275200.0,6.7647,6.7871,6.7647,6.7834,275200.0
2009-09-02 10:50:00,18.22,18.26,18.21,18.26,297400.0,6.7871,6.802,6.7834,6.802,297400.0
2009-09-02 11:00:00,18.25,18.28,18.25,18.28,300500.0,6.7983,6.8094,6.7983,6.8094,300500.0
2009-09-02 11:10:00,18.27,18.28,18.25,18.26,205100.0,6.8057,6.8094,6.7983,6.802,205100.0
2009-09-02 11:20:00,18.26,18.27,18.22,18.23,214900.0,6.802,6.8057,6.7871,6.7908,214900.0
2009-09-02 11:30:00,18.23,18.25,18.18,18.2,311200.0,6.7908,6.7983,6.7722,6.7796,311200.0
2009-09-02 11:40:00,18.2,18.21,18.19,18.19,309400.0,6.7796,6.7834,6.7759,6.7759,309400.0
2009-09-02 11:50:00,18.2,18.23,18.19,18.2,183900.0,6.7796,6.7908,6.7759,6.7796,183900.0
2009-09-02 12:00:00,18.2,18.23,18.19,18.2,180600.0,6.7796,6.7908,6.7759,6.7796,180600.0
2009-09-02 12:10:00,18.2,18.27,18.2,18.27,236000.0,6.7796,6.8057,6.7796,6.8057,236000.0
2009-09-02 12:20:00,18.26,18.28,18.25,18.27,296900.0,6.802,6.8094,6.7983,6.8057,296900.0
2009-09-02 12:30:00,18.26,18.29,18.26,18.27,264600.0,6.802,6.8132,6.802,6.8057,264600.0
2009-09-02 12:40:00,18.28,18.32,18.27,18.31,389900.0,6.8094,6.8243,6.8057,6.8206,389900.0
2009-09-02 12:50:00,18.31,18.31,18.3,18.3,188800.0,6.8206,6.8206,6.8169,6.8169,188800.0
2009-09-02 13:00:00,18.31,18.33,18.3,18.33,199200.0,6.8206,6.8281,6.8169,6.8281,199200.0
2009-09-02 13:10:00,18.32,18.33,18.27,18.32,248500.0,6.8243,6.8281,6.8057,6.8243,248500.0
2009-09-02 13:20:00,18.32,18.33,18.3,18.33,173600.0,6.8243,6.8281,6.8169,6.8281,173600.0
2009-09-02 13:30:00,18.33,18.33,18.27,18.29,953100.0,6.8281,6.8281,6.8057,6.8132,953100.0
2009-09-02 13:40:00,18.29,18.33,18.29,18.33,335000.0,6.8132,6.8281,6.8132,6.8281,335000.0
2009-09-02 13:50:00,18.32,18.33,18.3,18.33,206000.0,6.8243,6.8281,6.8169,6.8281,206000.0
2009-09-02 14:00:00,18.32,18.33,18.31,18.32,327100.0,6.8243,6.8281,6.8206,6.8243,327100.0
2009-09-02 14:10:00,18.32,18.33,18.29,18.29,166500.0,6.8243,6.8281,6.8132,6.8132,166500.0
2009-09-02 14:20:00,18.29,18.33,18.29,18.31,189100.0,6.8132,6.8281,6.8132,6.8206,189100.0
2009-09-02 14:30:00,18.31,18.36,18.31,18.34,283400.0,6.8206,6.8392,6.8206,6.8318,283400.0
2009-09-02 14:40:00,18.34,18.34,18.33,18.34,112700.0,6.8318,6.8318,6.8281,6.8318,112700.0
2009-09-02 14:50:00,18.34,18.35,18.33,18.35,224500.0,6.8318,6.8355,6.8281,6.8355,224500.0
2009-09-02 15:00:00,18.35,18.35,18.3,18.31,368900.0,6.8355,6.8355,6.8169,6.8206,368900.0
2009-09-02 15:10:00,18.31,18.34,18.29,18.33,468900.0,6.8206,6.8318,6.8132,6.8281,468900.0
2009-09-02 15:20:00,18.33,18.34,18.3,18.3,435900.0,6.8281,6.8318,6.8169,6.8169,435900.0
2009-09-02 15:30:00,18.3,18.35,18.27,18.35,755200.0,6.8169,6.8355,6.8057,6.8355,755200.0
2009-09-02 15:40:00,18.35,18.36,18.32,18.34,1215600.0,6.8355,6.8392,6.8243,6.8318,1215600.0
2009-09-02 15:50:00,18.34,18.36,18.3,18.3,1967500.0,6.8318,6.8392,6.8169,6.8169,1967500.0
2009-09-03 09:30:00,18.39,18.39,18.21,18.23,676900.0,6.8504,6.8504,6.7834,6.7908,676900.0
2009-09-03 09:40:00,18.22,18.3,18.21,18.23,257100.0,6.7871,6.8169,6.7834,6.7908,257100.0
2009-09-03 09:50:00,18.22,18.28,18.21,18.28,395700.0,6.7871,6.8094,6.7834,6.8094,395700.0
2009-09-03 10:00:00,18.28,18.28,18.21,18.23,480800.0,6.8094,6.8094,6.7834,6.7908,480800.0
2009-09-03 10:10:00,18.23,18.23,18.2,18.21,249800.0,6.7908,6.7908,6.7796,6.7834,249800.0
2009-09-03 10:20:00,18.2,18.23,18.18,18.2,526300.0,6.7796,6.7908,6.7722,6.7796,526300.0
2009-09-03 10:30:00,18.21,18.22,18.19,18.22,318700.0,6.7834,6.7871,6.7759,6.7871,318700.0
2009-09-03 10:40:00,18.21,18.22,18.19,18.19,211000.0,6.7834,6.7871,6.7759,6.7759,211000.0
2009-09-03 10:50:00,18.19,18.2,18.15,18.17,367700.0,6.7759,6.7796,6.761,6.7685,367700.0
2009-09-03 11:00:00,18.18,18.21,18.16,18.16,248300.0,6.7722,6.7834,6.7647,6.7647,248300.0
2009-09-03 11:10:00,18.16,18.18,18.16,18.17,195700.0,6.7647,6.7722,6.7647,6.7685,195700.0
2009-09-03 11:20:00,18.18,18.2,18.17,18.19,228300.0,6.7722,6.7796,6.7685,6.7759,228300.0
2009-09-03 11:30:00,18.19,18.24,18.19,18.22,217700.0,6.7759,6.7945,6.7759,6.7871,217700.0
2009-09-03 11:40:00,18.22,18.24,18.21,18.24,238000.0,6.7871,6.7945,6.7834,6.7945,238000.0
2009-09-03 11:50:00,18.24,18.24,18.21,18.22,109200.0,6.7945,6.7945,6.7834,6.7871,109200.0
2009-09-03 12:00:00,18.22,18.22,18.2,18.21,127300.0,6.7871,6.7871,6.7796,6.7834,127300.0
2009-09-03 12:10:00,18.2,18.21,18.2,18.2,140400.0,6.7796,6.7834,6.7796,6.7796,140400.0
2009-09-03 12:20:00,18.2,18.21,18.2,18.21,95300.0,6.7796,6.7834,6.7796,6.7834,95300.0
2009-09-03 12:30:00,18.2,18.24,18.2,18.23,223900.0,6.7796,6.7945,6.7796,6.7908,223900.0
2009-09-03 12:40:00,18.24,18.24,18.23,18.23,106200.0,6.7945,6.7945,6.7908,6.7908,106200.0
2009-09-03 12:50:00,18.23,18.24,18.21,18.22,193700.0,6.7908,6.7945,6.7834,6.7871,193700.0
2009-09-03 13:00:00,18.22,18.26,18.22,18.22,301400.0,6.7871,6.802,6.7871,6.7871,301400.0
2009-09-03 13:10:00,18.22,18.25,18.22,18.23,158800.0,6.7871,6.7983,6.7871,6.7908,158800.0
2009-09-03 13:20:00,18.23,18.24,18.22,18.22,102400.0,6.7908,6.7945,6.7871,6.7871,102400.0
2009-09-03 13:30:00,18.22,18.23,18.21,18.22,166500.0,6.7871,6.7908,6.7834,6.7871,166500.0
2009-09-03 13:40:00,18.23,18.23,18.2,18.21,459200.0,6.7908,6.7908,6.7796,6.7834,459200.0
2009-09-03 13:50:00,18.22,18.22,18.21,18.21,85300.0,6.7871,6.7871,6.7834,6.7834,85300.0
2009-09-03 14:00:00,18.21,18.22,18.21,18.21,135600.0,6.7834,6.7871,6.7834,6.7834,135600.0
2009-09-03 14:10:00,18.21,18.22,18.2,18.2,161900.0,6.7834,6.7871,6.7796,6.7796,161900.0
2009-09-03 14:20:00,18.2,18.21,18.19,18.19,169500.0,6.7796,6.7834,6.7759,6.7759,169500.0
2009-09-03 14:30:00,18.19,18.2,18.19,18.19,104500.0,6.7759,6.7796,6.7759,6.7759,104500.0
2009-09-03 14:40:00,18.2,18.2,18.18,18.18,187700.0,6.7796,6.7796,6.7722,6.7722,187700.0
2009-09-03 14:50:00,18.18,18.21,18.18,18.2,282400.0,6.7722,6.7834,6.7722,6.7796,282400.0
2009-09-03 15:00:00,18.21,18.21,18.18,18.2,267200.0,6.7834,6.7834,6.7722,6.7796,267200.0
2009-09-03 15:10:00,18.19,18.2,18.19,18.2,122100.0,6.7759,6.7796,6.7759,6.7796,122100.0
2009-09-03 15:20:00,18.19,18.2,18.18,18.19,184800.0,6.7759,6.7796,6.7722,6.7759,184800.0
2009-09-03 15:30:00,18.18,18.21,18.18,18.19,334700.0,6.7722,6.7834,6.7722,6.7759,334700.0
2009-09-03 15:40:00,18.19,18.22,18.19,18.22,608900.0,6.7759,6.7871,6.7759,6.7871,608900.0
2009-09-03 15:50:00,18.21,18.22,18.2,18.21,913300.0,6.7834,6.7871,6.7796,6.7834,913300.0
2009-09-04 09:30:00,18.2,18.29,18.18,18.26,379100.0,6.7796,6.8132,6.7722,6.802,379100.0
2009-09-04 09:40:00,18.26,18.28,18.22,18.23,303400.0,6.802,6.8094,6.7871,6.7908,303400.0
2009-09-04 09:50:00,18.24,18.25,18.2,18.21,558600.0,6.7945,6.7983,6.7796,6.7834,558600.0
2009-09-04 10:00:00,18.21,18.3,18.2,18.29,517500.0,6.7834,6.8169,6.7796,6.8132,517500.0
2009-09-04 10:10:00,18.3,18.33,18.28,18.29,320300.0,6.8169,6.8281,6.8094,6.8132,320300.0
2009-09-04 10:20:00,18.28,18.3,18.26,18.28,393300.0,6.8094,6.8169,6.802,6.8094,393300.0
2009-09-04 10:30:00,18.29,18.32,18.28,18.31,163700.0,6.8132,6.8243,6.8094,6.8206,163700.0
2009-09-04 10:40:00,18.32,18.33,18.3,18.31,289700.0,6.8243,6.8281,6.8169,6.8206,289700.0
2009-09-04 10:50:00,18.32,18.32,18.29,18.3,338700.0,6.8243,6.8243,6.8132,6.8169,338700.0
2009-09-04 11:00:00,18.3,18.31,18.28,18.3,192700.0,6.8169,6.8206,6.8094,6.8169,192700.0
2009-09-04 11:10:00,18.29,18.3,18.29,18.29,143800.0,6.8132,6.8169,6.8132,6.8132,143800.0
2009-09-04 11:20:00,18.29,18.3,18.29,18.3,136600.0,6.8132,6.8169,6.8132,6.8169,136600.0
2009-09-04 11:30:00,18.29,18.31,18.29,18.3,142700.0,6.8132,6.8206,6.8132,6.8169,142700.0
2009-09-04 11:40:00,18.31,18.31,18.3,18.3,52300.0,6.8206,6.8206,6.8169,6.8169,52300.0
2009-09-04 11:50:00,18.31,18.34,18.3,18.34,314200.0,6.8206,6.8318,6.8169,6.8318,314200.0
2009-09-04 12:00:00,18.33,18.37,18.33,18.36,193600.0,6.8281,6.843,6.8281,6.8392,193600.0
2009-09-04 12:10:00,18.37,18.39,18.36,18.39,142700.0,6.843,6.8504,6.8392,6.8504,142700.0
2009-09-04 12:20:00,18.39,18.39,18.38,18.39,87500.0,6.8504,6.8504,6.8467,6.8504,87500.0
2009-09-04 12:30:00,18.38,18.39,18.37,18.37,178700.0,6.8467,6.8504,6.843,6.843,178700.0
2009-09-04 12:40:00,18.38,18.42,18.37,18.42,276700.0,6.8467,6.8616,6.843,6.8616,276700.0
2009-09-04 12:50:00,18.42,18.42,18.41,18.41,106700.0,6.8616,6.8616,6.8579,6.8579,106700.0
2009-09-04 13:00:00,18.41,18.42,18.4,18.41,178200.0,6.8579,6.8616,6.8541,6.8579,178200.0
2009-09-04 13:10:00,18.4,18.44,18.4,18.43,280800.0,6.8541,6.869,6.8541,6.8653,280800.0
2009-09-04 13:20:00,18.43,18.44,18.4,18.4,352000.0,6.8653,6.869,6.8541,6.8541,352000.0
2009-09-04 13:30:00,18.4,18.41,18.4,18.41,124700.0,6.8541,6.8579,6.8541,6.8579,124700.0
2009-09-04 13:40:00,18.4,18.43,18.4,18.42,170800.0,6.8541,6.8653,6.8541,6.8616,170800.0
2009-09-04 13:50:00,18.41,18.42,18.4,18.42,180700.0,6.8579,6.8616,6.8541,6.8616,180700.0
2009-09-04 14:00:00,18.41,18.42,18.41,18.42,80100.0,6.8579,6.8616,6.8579,6.8616,80100.0
2009-09-04 14:10:00,18.41,18.42,18.41,18.41,116200.0,6.8579,6.8616,6.8579,6.8579,116200.0
2009-09-04 14:20:00,18.42,18.42,18.4,18.41,279300.0,6.8616,6.8616,6.8541,6.8579,279300.0
2009-09-04 14:30:00,18.41,18.43,18.4,18.42,280300.0,6.8579,6.8653,6.8541,6.8616,280300.0
2009-09-04 14:40:00,18.43,18.44,18.41,18.44,321500.0,6.8653,6.869,6.8579,6.869,321500.0
2009-09-04 14:50:00,18.43,18.44,18.43,18.44,173200.0,6.8653,6.869,6.8653,6.869,173200.0
2009-09-04 15:00:00,18.43,18.44,18.43,18.43,189800.0,6.8653,6.869,6.8653,6.8653,189800.0
2009-09-04 15:10:00,18.43,18.45,18.43,18.44,290300.0,6.8653,6.8728,6.8653,6.869,290300.0
2009-09-04 15:20:00,18.43,18.44,18.43,18.44,248700.0,6.8653,6.869,6.8653,6.869,248700.0
2009-09-04 15:30:00,18.45,18.45,18.41,18.44,873400.0,6.8728,6.8728,6.8579,6.869,873400.0
2009-09-04 15:40:00,18.44,18.5,18.44,18.5,673700.0,6.869,6.8914,6.869,6.8914,673700.0
2009-09-04 15:50:00,18.5,18.51,18.48,18.49,1288700.0,6.8914,6.8951,6.8839,6.8877,1288700.0
2009-09-08 09:30:00,18.62,18.62,18.51,18.59,714800.0,6.9361,6.9361,6.8951,6.9249,714800.0
2009-09-08 09:40:00,18.6,18.6,18.51,18.51,653000.0,6.9286,6.9286,6.8951,6.8951,653000.0
2009-09-08 09:50:00,18.53,18.56,18.51,18.52,628500.0,6.9026,6.9137,6.8951,6.8988,628500.0
2009-09-08 10:00:00,18.51,18.52,18.5,18.51,424600.0,6.8951,6.8988,6.8914,6.8951,424600.0
2009-09-08 10:10:00,18.51,18.51,18.5,18.5,457100.0,6.8951,6.8951,6.8914,6.8914,457100.0
2009-09-08 10:20:00,18.51,18.54,18.46,18.5,818800.0,6.8951,6.9063,6.8765,6.8914,818800.0
2009-09-08 10:30:00,18.5,18.55,18.5,18.53,781200.0,6.8914,6.91,6.8914,6.9026,781200.0
2009-09-08 10:40:00,18.53,18.53,18.49,18.52,958500.0,6.9026,6.9026,6.8877,6.8988,958500.0
2009-09-08 10:50:00,18.51,18.52,18.48,18.48,530400.0,6.8951,6.8988,6.8839,6.8839,530400.0
2009-09-08 11:00:00,18.49,18.51,18.48,18.51,255500.0,6.8877,6.8951,6.8839,6.8951,255500.0
2009-09-08 11:10:00,18.51,18.52,18.5,18.51,184900.0,6.8951,6.8988,6.8914,6.8951,184900.0
2009-09-08 11:20:00,18.51,18.52,18.5,18.5,262700.0,6.8951,6.8988,6.8914,6.8914,262700.0
2009-09-08 11:30:00,18.5,18.51,18.5,18.5,180000.0,6.8914,6.8951,6.8914,6.8914,180000.0
2009-09-08 11:40:00,18.5,18.51,18.5,18.5,160200.0,6.8914,6.8951,6.8914,6.8914,160200.0
2009-09-08 11:50:00,18.5,18.51,18.49,18.5,568500.0,6.8914,6.8951,6.8877,6.8914,568500.0
2009-09-08 12:00:00,18.5,18.52,18.49,18.52,221300.0,6.8914,6.8988,6.8877,6.8988,221300.0
2009-09-08 12:10:00,18.52,18.54,18.51,18.52,233800.0,6.8988,6.9063,6.8951,6.8988,233800.0
2009-09-08 12:20:00,18.52,18.56,18.51,18.55,292000.0,6.8988,6.9137,6.8951,6.91,292000.0
2009-09-08 12:30:00,18.55,18.57,18.54,18.54,364400.0,6.91,6.9175,6.9063,6.9063,364400.0
2009-09-08 12:40:00,18.55,18.55,18.53,18.53,102600.0,6.91,6.91,6.9026,6.9026,102600.0
2009-09-08 12:50:00,18.53,18.54,18.53,18.53,131200.0,6.9026,6.9063,6.9026,6.9026,131200.0
2009-09-08 13:00:00,18.54,18.54,18.53,18.54,165900.0,6.9063,6.9063,6.9026,6.9063,165900.0
2009-09-08 13:10:00,18.53,18.54,18.52,18.53,206400.0,6.9026,6.9063,6.8988,6.9026,206400.0
2009-09-08 13:20:00,18.52,18.53,18.52,18.53,74900.0,6.8988,6.9026,6.8988,6.9026,74900.0
2009-09-08 13:30:00,18.53,18.53,18.51,18.52,75000.0,6.9026,6.9026,6.8951,6.8988,75000.0
2009-09-08 13:40:00,18.51,18.54,18.51,18.54,119100.0,6.8951,6.9063,6.8951,6.9063,119100.0
2009-09-08 13:50:00,18.54,18.56,18.53,18.56,142800.0,6.9063,6.9137,6.9026,6.9137,142800.0
2009-09-08 14:00:00,18.55,18.56,18.53,18.54,226300.0,6.91,6.9137,6.9026,6.9063,226300.0
2009-09-08 14:10:00,18.54,18.54,18.52,18.53,211500.0,6.9063,6.9063,6.8988,6.9026,211500.0
2009-09-08 14:20:00,18.53,18.54,18.53,18.53,86200.0,6.9026,6.9063,6.9026,6.9026,86200.0
2009-09-08 14:30:00,18.54,18.54,18.53,18.53,134600.0,6.9063,6.9063,6.9026,6.9026,134600.0
2009-09-08 14:40:00,18.53,18.54,18.53,18.53,387600.0,6.9026,6.9063,6.9026,6.9026,387600.0
2009-09-08 14:50:00,18.53,18.54,18.53,18.54,378200.0,6.9026,6.9063,6.9026,6.9063,378200.0
2009-09-08 15:00:00,18.54,18.54,18.51,18.52,607900.0,6.9063,6.9063,6.8951,6.8988,607900.0
2009-09-08 15:10:00,18.51,18.52,18.51,18.51,405600.0,6.8951,6.8988,6.8951,6.8951,405600.0
2009-09-08 15:20:00,18.51,18.52,18.5,18.52,833200.0,6.8951,6.8988,6.8914,6.8988,833200.0
2009-09-08 15:30:00,18.52,18.53,18.51,18.52,772000.0,6.8988,6.9026,6.8951,6.8988,772000.0
2009-09-08 15:40:00,18.52,18.53,18.5,18.52,944900.0,6.8988,6.9026,6.8914,6.8988,944900.0
2009-09-08 15:50:00,18.52,18.55,18.5,18.51,1665100.0,6.8988,6.91,6.8914,6.8951,1665100.0
2009-09-09 09:30:00,18.56,18.6,18.46,18.53,1311600.0,6.9137,6.9286,6.8765,6.9026,1311600.0
2009-09-09 09:40:00,18.54,18.62,18.53,18.6,535700.0,6.9063,6.9361,6.9026,6.9286,535700.0
2009-09-09 09:50:00,18.6,18.64,18.56,18.59,784100.0,6.9286,6.9435,6.9137,6.9249,784100.0
2009-09-09 10:00:00,18.59,18.61,18.58,18.58,479700.0,6.9249,6.9324,6.9212,6.9212,479700.0
2009-09-09 10:10:00,18.59,18.68,18.58,18.64,1024200.0,6.9249,6.9584,6.9212,6.9435,1024200.0
2009-09-09 10:20:00,18.64,18.65,18.57,18.62,740600.0,6.9435,6.9473,6.9175,6.9361,740600.0
2009-09-09 10:30:00,18.61,18.62,18.57,18.58,265100.0,6.9324,6.9361,6.9175,6.9212,265100.0
2009-09-09 10:40:00,18.57,18.59,18.55,18.58,336600.0,6.9175,6.9249,6.91,6.9212,336600.0
2009-09-09 10:50:00,18.58,18.59,18.57,18.59,280400.0,6.9212,6.9249,6.9175,6.9249,280400.0
2009-09-09 11:00:00,18.58,18.6,18.56,18.57,312500.0,6.9212,6.9286,6.9137,6.9175,312500.0
2009-09-09 11:10:00,18.56,18.58,18.56,18.58,452600.0,6.9137,6.9212,6.9137,6.9212,452600.0
2009-09-09 11:20:00,18.58,18.58,18.57,18.58,421700.0,6.9212,6.9212,6.9175,6.9212,421700.0
2009-09-09 11:30:00,18.58,18.58,18.56,18.57,342000.0,6.9212,6.9212,6.9137,6.9175,342000.0
2009-09-09 11:40:00,18.57,18.57,18.55,18.55,337000.0,6.9175,6.9175,6.91,6.91,337000.0
2009-09-09 11:50:00,18.56,18.56,18.53,18.55,437200.0,6.9137,6.9137,6.9026,6.91,437200.0
2009-09-09 12:00:00,18.54,18.57,18.54,18.57,341100.0,6.9063,6.9175,6.9063,6.9175,341100.0
2009-09-09 12:10:00,18.56,18.65,18.56,18.65,269500.0,6.9137,6.9473,6.9137,6.9473,269500.0
2009-09-09 12:20:00,18.65,18.65,18.63,18.64,190500.0,6.9473,6.9473,6.9398,6.9435,190500.0
2009-09-09 12:30:00,18.64,18.64,18.63,18.64,272400.0,6.9435,6.9435,6.9398,6.9435,272400.0
2009-09-09 12:40:00,18.64,18.64,18.63,18.64,135300.0,6.9435,6.9435,6.9398,6.9435,135300.0
2009-09-09 12:50:00,18.63,18.64,18.62,18.63,243400.0,6.9398,6.9435,6.9361,6.9398,243400.0
2009-09-09 13:00:00,18.63,18.63,18.6,18.62,249200.0,6.9398,6.9398,6.9286,6.9361,249200.0
2009-09-09 13:10:00,18.62,18.66,18.61,18.65,228500.0,6.9361,6.951,6.9324,6.9473,228500.0
2009-09-09 13:20:00,18.65,18.66,18.63,18.65,250300.0,6.9473,6.951,6.9398,6.9473,250300.0
2009-09-09 13:30:00,18.65,18.65,18.59,18.62,1184500.0,6.9473,6.9473,6.9249,6.9361,1184500.0
2009-09-09 13:40:00,18.61,18.63,18.6,18.6,896800.0,6.9324,6.9398,6.9286,6.9286,896800.0
2009-09-09 13:50:00,18.6,18.62,18.58,18.59,816300.0,6.9286,6.9361,6.9212,6.9249,816300.0
2009-09-09 14:00:00,18.59,18.59,18.58,18.58,122300.0,6.9249,6.9249,6.9212,6.9212,122300.0
2009-09-09 14:10:00,18.59,18.59,18.55,18.56,312100.0,6.9249,6.9249,6.91,6.9137,312100.0
2009-09-09 14:20:00,18.57,18.58,18.57,18.58,126400.0,6.9175,6.9212,6.9175,6.9212,126400.0
2009-09-09 14:30:00,18.58,18.58,18.56,18.56,173200.0,6.9212,6.9212,6.9137,6.9137,173200.0
2009-09-09 14:40:00,18.56,18.57,18.56,18.56,178200.0,6.9137,6.9175,6.9137,6.9137,178200.0
2009-09-09 14:50:00,18.57,18.57,18.55,18.56,347300.0,6.9175,6.9175,6.91,6.9137,347300.0
2009-09-09 15:00:00,18.56,18.58,18.55,18.56,999900.0,6.9137,6.9212,6.91,6.9137,999900.0
2009-09-09 15:10:00,18.56,18.57,18.54,18.54,843300.0,6.9137,6.9175,6.9063,6.9063,843300.0
2009-09-09 15:20:00,18.55,18.58,18.54,18.57,759700.0,6.91,6.9212,6.9063,6.9175,759700.0
2009-09-09 15:30:00,18.57,18.58,18.55,18.57,405500.0,6.9175,6.9212,6.91,6.9175,405500.0
2009-09-09 15:40:00,18.57,18.58,18.56,18.58,814200.0,6.9175,6.9212,6.9137,6.9212,814200.0
2009-09-09 15:50:00,18.58,18.6,18.56,18.6,1055000.0,6.9212,6.9286,6.9137,6.9286,1055000.0
2009-09-10 09:30:00,18.68,18.7,18.56,18.6,1057800.0,6.9584,6.9659,6.9137,6.9286,1057800.0
2009-09-10 09:40:00,18.59,18.62,18.56,18.57,885200.0,6.9249,6.9361,6.9137,6.9175,885200.0
2009-09-10 09:50:00,18.57,18.57,18.4,18.43,1185200.0,6.9175,6.9175,6.8541,6.8653,1185200.0
2009-09-10 10:00:00,18.43,18.47,18.42,18.44,857000.0,6.8653,6.8802,6.8616,6.869,857000.0
2009-09-10 10:10:00,18.44,18.56,18.43,18.52,1024900.0,6.869,6.9137,6.8653,6.8988,1024900.0
2009-09-10 10:20:00,18.51,18.55,18.48,18.51,759900.0,6.8951,6.91,6.8839,6.8951,759900.0
2009-09-10 10:30:00,18.51,18.55,18.5,18.51,1429300.0,6.8951,6.91,6.8914,6.8951,1429300.0
2009-09-10 10:40:00,18.52,18.53,18.5,18.53,426200.0,6.8988,6.9026,6.8914,6.9026,426200.0
2009-09-10 10:50:00,18.53,18.61,18.52,18.58,488400.0,6.9026,6.9324,6.8988,6.9212,488400.0
2009-09-10 11:00:00,18.58,18.61,18.55,18.56,1095300.0,6.9212,6.9324,6.91,6.9137,1095300.0
2009-09-10 11:10:00,18.56,18.57,18.53,18.55,537200.0,6.9137,6.9175,6.9026,6.91,537200.0
2009-09-10 11:20:00,18.56,18.57,18.54,18.57,232800.0,6.9137,6.9175,6.9063,6.9175,232800.0
2009-09-10 11:30:00,18.56,18.57,18.56,18.57,111900.0,6.9137,6.9175,6.9137,6.9175,111900.0
2009-09-10 11:40:00,18.56,18.57,18.56,18.57,100700.0,6.9137,6.9175,6.9137,6.9175,100700.0
2009-09-10 11:50:00,18.57,18.57,18.55,18.57,514400.0,6.9175,6.9175,6.91,6.9175,514400.0
2009-09-10 12:00:00,18.57,18.57,18.56,18.57,191100.0,6.9175,6.9175,6.9137,6.9175,191100.0
2009-09-10 12:10:00,18.56,18.57,18.56,18.56,125700.0,6.9137,6.9175,6.9137,6.9137,125700.0
2009-09-10 12:20:00,18.57,18.58,18.56,18.57,439400.0,6.9175,6.9212,6.9137,6.9175,439400.0
2009-09-10 12:30:00,18.58,18.59,18.57,18.59,73800.0,6.9212,6.9249,6.9175,6.9249,73800.0
2009-09-10 12:40:00,18.59,18.6,18.56,18.56,237200.0,6.9249,6.9286,6.9137,6.9137,237200.0
2009-09-10 12:50:00,18.57,18.57,18.55,18.56,150000.0,6.9175,6.9175,6.91,6.9137,150000.0
2009-09-10 13:00:00,18.56,18.56,18.55,18.56,209300.0,6.9137,6.9137,6.91,6.9137,209300.0
2009-09-10 13:10:00,18.56,18.56,18.55,18.56,93300.0,6.9137,6.9137,6.91,6.9137,93300.0
2009-09-10 13:20:00,18.56,18.56,18.55,18.56,125000.0,6.9137,6.9137,6.91,6.9137,125000.0
2009-09-10 13:30:00,18.56,18.57,18.55,18.56,404200.0,6.9137,6.9175,6.91,6.9137,404200.0
2009-09-10 13:40:00,18.56,18.56,18.53,18.54,460300.0,6.9137,6.9137,6.9026,6.9063,460300.0
2009-09-10 13:50:00,18.54,18.55,18.53,18.54,345100.0,6.9063,6.91,6.9026,6.9063,345100.0
2009-09-10 14:00:00,18.54,18.55,18.53,18.55,258900.0,6.9063,6.91,6.9026,6.91,258900.0
2009-09-10 14:10:00,18.54,18.55,18.54,18.55,284400.0,6.9063,6.91,6.9063,6.91,284400.0
2009-09-10 14:20:00,18.54,18.55,18.53,18.54,542800.0,6.9063,6.91,6.9026,6.9063,542800.0
2009-09-10 14:30:00,18.54,18.55,18.53,18.53,245900.0,6.9063,6.91,6.9026,6.9026,245900.0
2009-09-10 14:40:00,18.54,18.54,18.53,18.54,179200.0,6.9063,6.9063,6.9026,6.9063,179200.0
2009-09-10 14:50:00,18.54,18.54,18.53,18.54,211400.0,6.9063,6.9063,6.9026,6.9063,211400.0
2009-09-10 15:00:00,18.54,18.54,18.51,18.52,642000.0,6.9063,6.9063,6.8951,6.8988,642000.0
2009-09-10 15:10:00,18.52,18.52,18.5,18.51,435500.0,6.8988,6.8988,6.8914,6.8951,435500.0
2009-09-10 15:20:00,18.51,18.53,18.51,18.51,399600.0,6.8951,6.9026,6.8951,6.8951,399600.0
2009-09-10 15:30:00,18.52,18.54,18.5,18.52,918400.0,6.8988,6.9063,6.8914,6.8988,918400.0
2009-09-10 15:40:00,18.52,18.53,18.5,18.51,1329200.0,6.8988,6.9026,6.8914,6.8951,1329200.0
2009-09-10 15:50:00,18.51,18.53,18.49,18.52,2443600.0,6.8951,6.9026,6.8877,6.8988,2443600.0
2009-09-11 09:30:00,18.35,18.35,18.1,18.17,1532000.0,6.9636,6.9636,6.8687,6.8953,1532000.0
2009-09-11 09:40:00,18.16,18.21,18.14,18.2,730700.0,6.8915,6.9105,6.8839,6.9067,730700.0
2009-09-11 09:50:00,18.19,18.27,18.17,18.18,853600.0,6.9029,6.9333,6.8953,6.8991,853600.0
2009-09-11 10:00:00,18.18,18.2,18.12,18.16,814400.0,6.8991,6.9067,6.8763,6.8915,814400.0
2009-09-11 10:10:00,18.15,18.18,18.1,18.11,685000.0,6.8877,6.8991,6.8687,6.8725,685000.0
2009-09-11 10:20:00,18.1,18.14,18.06,18.1,941500.0,6.8687,6.8839,6.8536,6.8687,941500.0
2009-09-11 10:30:00,18.1,18.1,18.0,18.01,1091000.0,6.8687,6.8687,6.8308,6.8346,1091000.0
2009-09-11 10:40:00,18.01,18.09,18.01,18.09,883500.0,6.8346,6.865,6.8346,6.865,883500.0
2009-09-11 10:50:00,18.09,18.1,18.05,18.1,468400.0,6.865,6.8687,6.8498,6.8687,468400.0
2009-09-11 11:00:00,18.1,18.12,18.09,18.11,188300.0,6.8687,6.8763,6.865,6.8725,188300.0
2009-09-11 11:10:00,18.12,18.13,18.1,18.11,497500.0,6.8763,6.8801,6.8687,6.8725,497500.0
2009-09-11 11:20:00,18.11,18.15,18.11,18.15,446100.0,6.8725,6.8877,6.8725,6.8877,446100.0
2009-09-11 11:30:00,18.14,18.21,18.14,18.21,365200.0,6.8839,6.9105,6.8839,6.9105,365200.0
2009-09-11 11:40:00,18.2,18.23,18.2,18.21,565300.0,6.9067,6.9181,6.9067,6.9105,565300.0
2009-09-11 11:50:00,18.21,18.23,18.21,18.23,271200.0,6.9105,6.9181,6.9105,6.9181,271200.0
2009-09-11 12:00:00,18.22,18.23,18.2,18.21,261200.0,6.9143,6.9181,6.9067,6.9105,261200.0
2009-09-11 12:10:00,18.2,18.21,18.2,18.2,122200.0,6.9067,6.9105,6.9067,6.9067,122200.0
2009-09-11 12:20:00,18.2,18.21,18.2,18.2,133800.0,6.9067,6.9105,6.9067,6.9067,133800.0
2009-09-11 12:30:00,18.2,18.21,18.16,18.16,296500.0,6.9067,6.9105,6.8915,6.8915,296500.0
2009-09-11 12:40:00,18.16,18.19,18.13,18.19,482200.0,6.8915,6.9029,6.8801,6.9029,482200.0
2009-09-11 12:50:00,18.19,18.21,18.16,18.17,1267500.0,6.9029,6.9105,6.8915,6.8953,1267500.0
2009-09-11 13:00:00,18.18,18.18,18.14,18.14,119400.0,6.8991,6.8991,6.8839,6.8839,119400.0
2009-09-11 13:10:00,18.15,18.15,18.14,18.15,102700.0,6.8877,6.8877,6.8839,6.8877,102700.0
2009-09-11 13:20:00,18.14,18.15,18.11,18.12,204300.0,6.8839,6.8877,6.8725,6.8763,204300.0
2009-09-11 13:30:00,18.11,18.14,18.11,18.14,189600.0,6.8725,6.8839,6.8725,6.8839,189600.0
2009-09-11 13:40:00,18.14,18.15,18.13,18.15,190600.0,6.8839,6.8877,6.8801,6.8877,190600.0
2009-09-11 13:50:00,18.15,18.18,18.14,18.15,201500.0,6.8877,6.8991,6.8839,6.8877,201500.0
2009-09-11 14:00:00,18.14,18.21,18.14,18.2,375300.0,6.8839,6.9105,6.8839,6.9067,375300.0
2009-09-11 14:10:00,18.2,18.24,18.19,18.23,297500.0,6.9067,6.9219,6.9029,6.9181,297500.0
2009-09-11 14:20:00,18.22,18.23,18.22,18.23,118100.0,6.9143,6.9181,6.9143,6.9181,118100.0
2009-09-11 14:30:00,18.23,18.24,18.22,18.23,233600.0,6.9181,6.9219,6.9143,6.9181,233600.0
2009-09-11 14:40:00,18.23,18.25,18.22,18.25,171800.0,6.9181,6.9257,6.9143,6.9257,171800.0
2009-09-11 14:50:00,18.25,18.25,18.24,18.24,128800.0,6.9257,6.9257,6.9219,6.9219,128800.0
2009-09-11 15:00:00,18.25,18.25,18.24,18.24,111600.0,6.9257,6.9257,6.9219,6.9219,111600.0
2009-09-11 15:10:00,18.24,18.25,18.23,18.24,204900.0,6.9219,6.9257,6.9181,6.9219,204900.0
2009-09-11 15:20:00,18.24,18.24,18.23,18.24,166400.0,6.9219,6.9219,6.9181,6.9219,166400.0
2009-09-11 15:30:00,18.24,18.24,18.21,18.21,278300.0,6.9219,6.9219,6.9105,6.9105,278300.0
2009-09-11 15:40:00,18.22,18.23,18.19,18.21,710000.0,6.9143,6.9181,6.9029,6.9105,710000.0
2009-09-11 15:50:00,18.21,18.21,18.14,18.15,1758200.0,6.9105,6.9105,6.8839,6.8877,1758200.0
2009-09-14 09:30:00,18.15,18.23,18.12,18.13,707900.0,6.8877,6.9181,6.8763,6.8801,707900.0
2009-09-14 09:40:00,18.14,18.16,18.11,18.13,490300.0,6.8839,6.8915,6.8725,6.8801,490300.0
2009-09-14 09:50:00,18.13,18.17,18.11,18.13,515400.0,6.8801,6.8953,6.8725,6.8801,515400.0
2009-09-14 10:00:00,18.13,18.17,18.11,18.15,396500.0,6.8801,6.8953,6.8725,6.8877,396500.0
2009-09-14 10:10:00,18.15,18.16,18.1,18.1,434200.0,6.8877,6.8915,6.8687,6.8687,434200.0
2009-09-14 10:20:00,18.11,18.11,18.07,18.07,526800.0,6.8725,6.8725,6.8574,6.8574,526800.0
2009-09-14 10:30:00,18.07,18.09,18.05,18.09,428700.0,6.8574,6.865,6.8498,6.865,428700.0
2009-09-14 10:40:00,18.09,18.1,18.06,18.09,341400.0,6.865,6.8687,6.8536,6.865,341400.0
2009-09-14 10:50:00,18.09,18.12,18.07,18.07,512400.0,6.865,6.8763,6.8574,6.8574,512400.0
2009-09-14 11:00:00,18.08,18.11,18.07,18.11,852200.0,6.8612,6.8725,6.8574,6.8725,852200.0
2009-09-14 11:10:00,18.11,18.16,18.1,18.16,254400.0,6.8725,6.8915,6.8687,6.8915,254400.0
2009-09-14 11:20:00,18.16,18.19,18.15,18.17,496000.0,6.8915,6.9029,6.8877,6.8953,496000.0
2009-09-14 11:30:00,18.17,18.18,18.15,18.15,433000.0,6.8953,6.8991,6.8877,6.8877,433000.0
2009-09-14 11:40:00,18.15,18.16,18.13,18.14,189100.0,6.8877,6.8915,6.8801,6.8839,189100.0
2009-09-14 11:50:00,18.14,18.14,18.13,18.14,83700.0,6.8839,6.8839,6.8801,6.8839,83700.0
2009-09-14 12:00:00,18.14,18.16,18.13,18.14,179200.0,6.8839,6.8915,6.8801,6.8839,179200.0
2009-09-14 12:10:00,18.14,18.14,18.11,18.11,116700.0,6.8839,6.8839,6.8725,6.8725,116700.0
2009-09-14 12:20:00,18.11,18.12,18.1,18.11,115500.0,6.8725,6.8763,6.8687,6.8725,115500.0
2009-09-14 12:30:00,18.11,18.13,18.1,18.13,140700.0,6.8725,6.8801,6.8687,6.8801,140700.0
2009-09-14 12:40:00,18.13,18.13,18.11,18.12,163600.0,6.8801,6.8801,6.8725,6.8763,163600.0
2009-09-14 12:50:00,18.12,18.12,18.11,18.12,99800.0,6.8763,6.8763,6.8725,6.8763,99800.0
2009-09-14 13:00:00,18.12,18.12,18.1,18.11,222500.0,6.8763,6.8763,6.8687,6.8725,222500.0
2009-09-14 13:10:00,18.11,18.13,18.1,18.12,277400.0,6.8725,6.8801,6.8687,6.8763,277400.0
2009-09-14 13:20:00,18.13,18.13,18.07,18.09,770700.0,6.8801,6.8801,6.8574,6.865,770700.0
2009-09-14 13:30:00,18.09,18.11,18.07,18.1,646000.0,6.865,6.8725,6.8574,6.8687,646000.0
2009-09-14 13:40:00,18.1,18.11,18.09,18.11,70100.0,6.8687,6.8725,6.865,6.8725,70100.0
2009-09-14 13:50:00,18.1,18.11,18.05,18.05,828600.0,6.8687,6.8725,6.8498,6.8498,828600.0
2009-09-14 14:00:00,18.05,18.11,18.05,18.08,480600.0,6.8498,6.8725,6.8498,6.8612,480600.0
2009-09-14 14:10:00,18.08,18.09,18.07,18.08,238500.0,6.8612,6.865,6.8574,6.8612,238500.0
2009-09-14 14:20:00,18.07,18.09,18.07,18.08,293200.0,6.8574,6.865,6.8574,6.8612,293200.0
2009-09-14 14:30:00,18.08,18.1,18.07,18.08,333500.0,6.8612,6.8687,6.8574,6.8612,333500.0
2009-09-14 14:40:00,18.08,18.09,18.07,18.08,605000.0,6.8612,6.865,6.8574,6.8612,605000.0
2009-09-14 14:50:00,18.07,18.09,18.04,18.04,683500.0,6.8574,6.865,6.846,6.846,683500.0
2009-09-14 15:00:00,18.04,18.11,18.0,18.01,1226500.0,6.846,6.8725,6.8308,6.8346,1226500.0
2009-09-14 15:10:00,18.02,18.02,18.0,18.01,283700.0,6.8384,6.8384,6.8308,6.8346,283700.0
2009-09-14 15:20:00,18.01,18.01,17.94,17.95,1565900.0,6.8346,6.8346,6.808,6.8118,1565900.0
2009-09-14 15:30:00,17.95,17.98,17.93,17.98,1121900.0,6.8118,6.8232,6.8042,6.8232,1121900.0
2009-09-14 15:40:00,17.98,18.0,17.96,17.97,1113000.0,6.8232,6.8308,6.8156,6.8194,1113000.0
2009-09-14 15:50:00,17.96,17.99,17.95,17.98,1866000.0,6.8156,6.827,6.8118,6.8232,1866000.0
2009-09-15 09:30:00,18.03,18.1,17.85,17.88,1482000.0,6.8422,6.8687,6.7739,6.7853,1482000.0
2009-09-15 09:40:00,17.88,17.98,17.88,17.95,500600.0,6.7853,6.8232,6.7853,6.8118,500600.0
2009-09-15 09:50:00,17.96,17.96,17.8,17.81,766900.0,6.8156,6.8156,6.7549,6.7587,766900.0
2009-09-15 10:00:00,17.81,17.81,17.77,17.8,963600.0,6.7587,6.7587,6.7435,6.7549,963600.0
2009-09-15 10:10:00,17.79,17.88,17.78,17.88,386200.0,6.7511,6.7853,6.7473,6.7853,386200.0
2009-09-15 10:20:00,17.88,17.97,17.87,17.96,491800.0,6.7853,6.8194,6.7815,6.8156,491800.0
2009-09-15 10:30:00,17.96,17.97,17.9,17.95,349100.0,6.8156,6.8194,6.7929,6.8118,349100.0
2009-09-15 10:40:00,17.94,17.98,17.94,17.98,237900.0,6.808,6.8232,6.808,6.8232,237900.0
2009-09-15 10:50:00,17.98,18.0,17.95,18.0,325800.0,6.8232,6.8308,6.8118,6.8308,325800.0
2009-09-15 11:00:00,17.99,18.0,17.95,17.97,306500.0,6.827,6.8308,6.8118,6.8194,306500.0
2009-09-15 11:10:00,17.97,17.97,17.92,17.93,246900.0,6.8194,6.8194,6.8004,6.8042,246900.0
2009-09-15 11:20:00,17.94,17.94,17.92,17.93,184200.0,6.808,6.808,6.8004,6.8042,184200.0
2009-09-15 11:30:00,17.92,17.98,17.91,17.97,455700.0,6.8004,6.8232,6.7966,6.8194,455700.0
2009-09-15 11:40:00,17.97,18.02,17.96,18.02,726400.0,6.8194,6.8384,6.8156,6.8384,726400.0
2009-09-15 11:50:00,18.01,18.04,17.99,18.03,282300.0,6.8346,6.846,6.827,6.8422,282300.0
2009-09-15 12:00:00,18.04,18.08,18.03,18.08,465300.0,6.846,6.8612,6.8422,6.8612,465300.0
2009-09-15 12:10:00,18.08,18.08,18.06,18.06,191300.0,6.8612,6.8612,6.8536,6.8536,191300.0
2009-09-15 12:20:00,18.07,18.07,18.04,18.05,269400.0,6.8574,6.8574,6.846,6.8498,269400.0
2009-09-15 12:30:00,18.04,18.05,18.02,18.02,118400.0,6.846,6.8498,6.8384,6.8384,118400.0
2009-09-15 12:40:00,18.03,18.03,18.02,18.02,79500.0,6.8422,6.8422,6.8384,6.8384,79500.0
2009-09-15 12:50:00,18.02,18.04,18.02,18.04,128900.0,6.8384,6.846,6.8384,6.846,128900.0
2009-09-15 13:00:00,18.04,18.04,18.0,18.0,235400.0,6.846,6.846,6.8308,6.8308,235400.0
2009-09-15 13:10:00,18.0,18.01,17.99,18.0,296600.0,6.8308,6.8346,6.827,6.8308,296600.0
2009-09-15 13:20:00,18.0,18.01,17.97,17.97,178400.0,6.8308,6.8346,6.8194,6.8194,178400.0
2009-09-15 13:30:00,17.97,17.98,17.95,17.95,184700.0,6.8194,6.8232,6.8118,6.8118,184700.0
2009-09-15 13:40:00,17.95,17.98,17.95,17.97,300100.0,6.8118,6.8232,6.8118,6.8194,300100.0
2009-09-15 13:50:00,17.97,17.97,17.95,17.97,279500.0,6.8194,6.8194,6.8118,6.8194,279500.0
2009-09-15 14:00:00,17.97,17.98,17.95,17.96,569100.0,6.8194,6.8232,6.8118,6.8156,569100.0
2009-09-15 14:10:00,17.95,17.98,17.95,17.95,318600.0,6.8118,6.8232,6.8118,6.8118,318600.0
2009-09-15 14:20:00,17.95,17.97,17.92,17.95,1103800.0,6.8118,6.8194,6.8004,6.8118,1103800.0
2009-09-15 14:30:00,17.95,17.96,17.93,17.94,318000.0,6.8118,6.8156,6.8042,6.808,318000.0
2009-09-15 14:40:00,17.93,17.95,17.9,17.95,337100.0,6.8042,6.8118,6.7929,6.8118,337100.0
2009-09-15 14:50:00,17.95,17.97,17.94,17.96,313900.0,6.8118,6.8194,6.808,6.8156,313900.0
2009-09-15 15:00:00,17.96,17.97,17.94,17.94,195600.0,6.8156,6.8194,6.808,6.808,195600.0
2009-09-15 15:10:00,17.94,17.95,17.94,17.94,191700.0,6.808,6.8118,6.808,6.808,191700.0
2009-09-15 15:20:00,17.94,17.98,17.94,17.96,396100.0,6.808,6.8232,6.808,6.8156,396100.0
2009-09-15 15:30:00,17.96,17.97,17.94,17.95,466600.0,6.8156,6.8194,6.808,6.8118,466600.0
2009-09-15 15:40:00,17.94,17.95,17.91,17.91,825500.0,6.808,6.8118,6.7966,6.7966,825500.0
2009-09-15 15:50:00,17.91,17.93,17.91,17.93,1096600.0,6.7966,6.8042,6.7966,6.8042,1096600.0
2009-09-16 09:30:00,18.01,18.03,17.92,18.01,627100.0,6.8346,6.8422,6.8004,6.8346,627100.0
2009-09-16 09:40:00,18.02,18.03,17.97,17.98,396200.0,6.8384,6.8422,6.8194,6.8232,396200.0
2009-09-16 09:50:00,17.97,17.99,17.97,17.98,221700.0,6.8194,6.827,6.8194,6.8232,221700.0
2009-09-16 10:00:00,17.98,18.0,17.96,17.99,315100.0,6.8232,6.8308,6.8156,6.827,315100.0
2009-09-16 10:10:00,17.99,18.08,17.98,18.07,447500.0,6.827,6.8612,6.8232,6.8574,447500.0
2009-09-16 10:20:00,18.06,18.07,18.02,18.03,201000.0,6.8536,6.8574,6.8384,6.8422,201000.0
2009-09-16 10:30:00,18.03,18.04,18.02,18.03,183100.0,6.8422,6.846,6.8384,6.8422,183100.0
2009-09-16 10:40:00,18.04,18.06,18.03,18.05,160700.0,6.846,6.8536,6.8422,6.8498,160700.0
2009-09-16 10:50:00,18.05,18.07,18.05,18.06,66900.0,6.8498,6.8574,6.8498,6.8536,66900.0
2009-09-16 11:00:00,18.06,18.07,18.05,18.06,323900.0,6.8536,6.8574,6.8498,6.8536,323900.0
2009-09-16 11:10:00,18.05,18.1,18.05,18.1,655200.0,6.8498,6.8687,6.8498,6.8687,655200.0
2009-09-16 11:20:00,18.09,18.1,18.08,18.09,160400.0,6.865,6.8687,6.8612,6.865,160400.0
2009-09-16 11:30:00,18.08,18.1,18.08,18.09,166900.0,6.8612,6.8687,6.8612,6.865,166900.0
2009-09-16 11:40:00,18.1,18.12,18.09,18.11,283200.0,6.8687,6.8763,6.865,6.8725,283200.0
2009-09-16 11:50:00,18.12,18.16,18.11,18.16,413500.0,6.8763,6.8915,6.8725,6.8915,413500.0
2009-09-16 12:00:00,18.15,18.16,18.15,18.15,285500.0,6.8877,6.8915,6.8877,6.8877,285500.0
2009-09-16 12:10:00,18.16,18.16,18.14,18.16,547500.0,6.8915,6.8915,6.8839,6.8915,547500.0
2009-09-16 12:20:00,18.16,18.16,18.12,18.13,290700.0,6.8915,6.8915,6.8763,6.8801,290700.0
2009-09-16 12:30:00,18.12,18.13,18.1,18.1,213400.0,6.8763,6.8801,6.8687,6.8687,213400.0
2009-09-16 12:40:00,18.1,18.17,18.1,18.17,429500.0,6.8687,6.8953,6.8687,6.8953,429500.0
2009-09-16 12:50:00,18.17,18.17,18.15,18.17,397100.0,6.8953,6.8953,6.8877,6.8953,397100.0
2009-09-16 13:00:00,18.16,18.19,18.16,18.19,228800.0,6.8915,6.9029,6.8915,6.9029,228800.0
2009-09-16 13:10:00,18.18,18.2,18.18,18.2,205100.0,6.8991,6.9067,6.8991,6.9067,205100.0
2009-09-16 13:20:00,18.2,18.2,18.19,18.2,143000.0,6.9067,6.9067,6.9029,6.9067,143000.0
2009-09-16 13:30:00,18.2,18.2,18.17,18.17,233400.0,6.9067,6.9067,6.8953,6.8953,233400.0
2009-09-16 13:40:00,18.17,18.18,18.17,18.18,126600.0,6.8953,6.8991,6.8953,6.8991,126600.0
2009-09-16 13:50:00,18.18,18.2,18.17,18.19,248300.0,6.8991,6.9067,6.8953,6.9029,248300.0
2009-09-16 14:00:00,18.19,18.2,18.18,18.19,245400.0,6.9029,6.9067,6.8991,6.9029,245400.0
2009-09-16 14:10:00,18.19,18.19,18.16,18.16,297400.0,6.9029,6.9029,6.8915,6.8915,297400.0
2009-09-16 14:20:00,18.17,18.22,18.16,18.21,470500.0,6.8953,6.9143,6.8915,6.9105,470500.0
2009-09-16 14:30:00,18.22,18.22,18.18,18.19,361800.0,6.9143,6.9143,6.8991,6.9029,361800.0
2009-09-16 14:40:00,18.19,18.21,18.18,18.21,293600.0,6.9029,6.9105,6.8991,6.9105,293600.0
2009-09-16 14:50:00,18.21,18.23,18.2,18.21,303200.0,6.9105,6.9181,6.9067,6.9105,303200.0
2009-09-16 15:00:00,18.21,18.23,18.2,18.21,431400.0,6.9105,6.9181,6.9067,6.9105,431400.0
2009-09-16 15:10:00,18.22,18.25,18.21,18.25,395300.0,6.9143,6.9257,6.9105,6.9257,395300.0
2009-09-16 15:20:00,18.25,18.29,18.24,18.29,767800.0,6.9257,6.9409,6.9219,6.9409,767800.0
2009-09-16 15:30:00,18.29,18.29,18.23,18.23,354800.0,6.9409,6.9409,6.9181,6.9181,354800.0
2009-09-16 15:40:00,18.23,18.24,18.21,18.22,900200.0,6.9181,6.9219,6.9105,6.9143,900200.0
2009-09-16 15:50:00,18.23,18.23,18.19,18.22,1912200.0,6.9181,6.9181,6.9029,6.9143,1912200.0
2009-09-17 09:30:00,18.24,18.3,18.21,18.21,969400.0,6.9219,6.9446,6.9105,6.9105,969400.0
2009-09-17 09:40:00,18.21,18.22,18.19,18.19,182300.0,6.9105,6.9143,6.9029,6.9029,182300.0
2009-09-17 09:50:00,18.2,18.23,18.18,18.23,215300.0,6.9067,6.9181,6.8991,6.9181,215300.0
2009-09-17 10:00:00,18.23,18.25,18.19,18.21,357900.0,6.9181,6.9257,6.9029,6.9105,357900.0
2009-09-17 10:10:00,18.21,18.22,18.17,18.19,511700.0,6.9105,6.9143,6.8953,6.9029,511700.0
2009-09-17 10:20:00,18.18,18.19,18.12,18.17,435600.0,6.8991,6.9029,6.8763,6.8953,435600.0
2009-09-17 10:30:00,18.17,18.17,18.12,18.13,209300.0,6.8953,6.8953,6.8763,6.8801,209300.0
2009-09-17 10:40:00,18.12,18.13,18.1,18.1,231200.0,6.8763,6.8801,6.8687,6.8687,231200.0
2009-09-17 10:50:00,18.1,18.11,18.01,18.02,1459200.0,6.8687,6.8725,6.8346,6.8384,1459200.0
2009-09-17 11:00:00,18.02,18.02,17.94,17.96,1616300.0,6.8384,6.8384,6.808,6.8156,1616300.0
2009-09-17 11:10:00,17.96,17.99,17.9,17.92,1124500.0,6.8156,6.827,6.7929,6.8004,1124500.0
2009-09-17 11:20:00,17.92,17.98,17.91,17.97,546800.0,6.8004,6.8232,6.7966,6.8194,546800.0
2009-09-17 11:30:00,17.98,18.0,17.95,17.95,315800.0,6.8232,6.8308,6.8118,6.8118,315800.0
2009-09-17 11:40:00,17.95,17.97,17.92,17.94,840200.0,6.8118,6.8194,6.8004,6.808,840200.0
2009-09-17 11:50:00,17.94,17.99,17.94,17.99,274900.0,6.808,6.827,6.808,6.827,274900.0
2009-09-17 12:00:00,17.99,18.0,17.95,17.98,755800.0,6.827,6.8308,6.8118,6.8232,755800.0
2009-09-17 12:10:00,17.98,18.0,17.96,17.97,618100.0,6.8232,6.8308,6.8156,6.8194,618100.0
2009-09-17 12:20:00,17.97,17.98,17.95,17.97,254800.0,6.8194,6.8232,6.8118,6.8194,254800.0
2009-09-17 12:30:00,17.98,17.98,17.96,17.97,174400.0,6.8232,6.8232,6.8156,6.8194,174400.0
2009-09-17 12:40:00,17.98,17.99,17.96,17.96,233900.0,6.8232,6.827,6.8156,6.8156,233900.0
2009-09-17 12:50:00,17.96,17.99,17.96,17.96,234400.0,6.8156,6.827,6.8156,6.8156,234400.0
2009-09-17 13:00:00,17.96,18.0,17.96,18.0,180600.0,6.8156,6.8308,6.8156,6.8308,180600.0
2009-09-17 13:10:00,18.0,18.0,17.96,17.96,476900.0,6.8308,6.8308,6.8156,6.8156,476900.0
2009-09-17 13:20:00,17.97,17.97,17.91,17.92,469900.0,6.8194,6.8194,6.7966,6.8004,469900.0
2009-09-17 13:30:00,17.92,17.92,17.9,17.92,228200.0,6.8004,6.8004,6.7929,6.8004,228200.0
2009-09-17 13:40:00,17.92,17.92,17.9,17.91,189500.0,6.8004,6.8004,6.7929,6.7966,189500.0
2009-09-17 13:50:00,17.91,17.92,17.89,17.92,468400.0,6.7966,6.8004,6.7891,6.8004,468400.0
2009-09-17 14:00:00,17.92,17.96,17.91,17.95,204700.0,6.8004,6.8156,6.7966,6.8118,204700.0
2009-09-17 14:10:00,17.96,17.98,17.95,17.97,191400.0,6.8156,6.8232,6.8118,6.8194,191400.0
2009-09-17 14:20:00,17.98,18.05,17.97,17.98,161800.0,6.8232,6.8498,6.8194,6.8232,161800.0
2009-09-17 14:30:00,17.98,18.01,17.97,18.0,223900.0,6.8232,6.8346,6.8194,6.8308,223900.0
2009-09-17 14:40:00,18.01,18.03,18.0,18.02,150800.0,6.8346,6.8422,6.8308,6.8384,150800.0
2009-09-17 14:50:00,18.03,18.03,17.99,18.0,355800.0,6.8422,6.8422,6.827,6.8308,355800.0
2009-09-17 15:00:00,18.01,18.02,18.0,18.01,146700.0,6.8346,6.8384,6.8308,6.8346,146700.0
2009-09-17 15:10:00,18.01,18.02,18.01,18.02,99200.0,6.8346,6.8384,6.8346,6.8384,99200.0
2009-09-17 15:20:00,18.02,18.05,18.0,18.04,433500.0,6.8384,6.8498,6.8308,6.846,433500.0
2009-09-17 15:30:00,18.04,18.08,18.02,18.06,603700.0,6.846,6.8612,6.8384,6.8536,603700.0
2009-09-17 15:40:00,18.05,18.06,17.99,18.01,517600.0,6.8498,6.8536,6.827,6.8346,517600.0
2009-09-17 15:50:00,18.02,18.04,17.99,18.04,1041400.0,6.8384,6.846,6.827,6.846,1041400.0
2009-09-18 09:30:00,18.08,18.08,17.99,18.07,3211100.0,6.8612,6.8612,6.827,6.8574,3211100.0
2009-09-18 09:40:00,18.07,18.07,18.0,18.03,368700.0,6.8574,6.8574,6.8308,6.8422,368700.0
2009-09-18 09:50:00,18.03,18.05,17.97,17.99,347200.0,6.8422,6.8498,6.8194,6.827,347200.0
2009-09-18 10:00:00,17.99,18.03,17.98,18.03,283700.0,6.827,6.8422,6.8232,6.8422,283700.0
2009-09-18 10:10:00,18.02,18.05,18.0,18.02,212600.0,6.8384,6.8498,6.8308,6.8384,212600.0
2009-09-18 10:20:00,18.02,18.04,17.98,18.02,749700.0,6.8384,6.846,6.8232,6.8384,749700.0
2009-09-18 10:30:00,18.02,18.05,18.0,18.0,355700.0,6.8384,6.8498,6.8308,6.8308,355700.0
2009-09-18 10:40:00,18.0,18.02,18.0,18.0,208100.0,6.8308,6.8384,6.8308,6.8308,208100.0
2009-09-18 10:50:00,18.0,18.04,18.0,18.04,195600.0,6.8308,6.846,6.8308,6.846,195600.0
2009-09-18 11:00:00,18.04,18.05,18.03,18.04,175000.0,6.846,6.8498,6.8422,6.846,175000.0
2009-09-18 11:10:00,18.04,18.05,18.02,18.02,240400.0,6.846,6.8498,6.8384,6.8384,240400.0
2009-09-18 11:20:00,18.02,18.03,18.0,18.0,762300.0,6.8384,6.8422,6.8308,6.8308,762300.0
2009-09-18 11:30:00,18.01,18.01,18.0,18.0,126500.0,6.8346,6.8346,6.8308,6.8308,126500.0
2009-09-18 11:40:00,18.0,18.02,17.99,18.0,525100.0,6.8308,6.8384,6.827,6.8308,525100.0
2009-09-18 11:50:00,17.99,18.0,17.98,17.99,225500.0,6.827,6.8308,6.8232,6.827,225500.0
2009-09-18 12:00:00,17.99,17.99,17.96,17.96,138400.0,6.827,6.827,6.8156,6.8156,138400.0
2009-09-18 12:10:00,17.97,17.99,17.96,17.99,92000.0,6.8194,6.827,6.8156,6.827,92000.0
2009-09-18 12:20:00,17.98,17.99,17.96,17.96,230100.0,6.8232,6.827,6.8156,6.8156,230100.0
2009-09-18 12:30:00,17.97,18.01,17.95,17.98,658100.0,6.8194,6.8346,6.8118,6.8232,658100.0
2009-09-18 12:40:00,17.99,17.99,17.98,17.98,105400.0,6.827,6.827,6.8232,6.8232,105400.0
2009-09-18 12:50:00,17.98,18.0,17.98,18.0,107200.0,6.8232,6.8308,6.8232,6.8308,107200.0
2009-09-18 13:00:00,17.99,18.0,17.98,17.99,248700.0,6.827,6.8308,6.8232,6.827,248700.0
2009-09-18 13:10:00,17.98,17.99,17.95,17.96,710700.0,6.8232,6.827,6.8118,6.8156,710700.0
2009-09-18 13:20:00,17.96,17.99,17.96,17.99,427900.0,6.8156,6.827,6.8156,6.827,427900.0
2009-09-18 13:30:00,17.98,17.99,17.98,17.98,132200.0,6.8232,6.827,6.8232,6.8232,132200.0
2009-09-18 13:40:00,17.99,18.0,17.98,18.0,204100.0,6.827,6.8308,6.8232,6.8308,204100.0
2009-09-18 13:50:00,17.99,18.0,17.98,17.99,332900.0,6.827,6.8308,6.8232,6.827,332900.0
2009-09-18 14:00:00,17.99,18.02,17.99,18.02,217700.0,6.827,6.8384,6.827,6.8384,217700.0
2009-09-18 14:10:00,18.01,18.02,18.01,18.01,141900.0,6.8346,6.8384,6.8346,6.8346,141900.0
2009-09-18 14:20:00,18.01,18.02,18.01,18.02,164600.0,6.8346,6.8384,6.8346,6.8384,164600.0
2009-09-18 14:30:00,18.01,18.03,18.0,18.03,586200.0,6.8346,6.8422,6.8308,6.8422,586200.0
2009-09-18 14:40:00,18.02,18.04,18.02,18.04,199100.0,6.8384,6.846,6.8384,6.846,199100.0
2009-09-18 14:50:00,18.03,18.04,18.0,18.02,403300.0,6.8422,6.846,6.8308,6.8384,403300.0
2009-09-18 15:00:00,18.01,18.03,18.0,18.01,942700.0,6.8346,6.8422,6.8308,6.8346,942700.0
2009-09-18 15:10:00,18.01,18.04,18.0,18.0,321500.0,6.8346,6.846,6.8308,6.8308,321500.0
2009-09-18 15:20:00,18.0,18.02,18.0,18.01,375500.0,6.8308,6.8384,6.8308,6.8346,375500.0
2009-09-18 15:30:00,18.0,18.01,17.98,17.98,531400.0,6.8308,6.8346,6.8232,6.8232,531400.0
2009-09-18 15:40:00,17.98,17.99,17.97,17.99,461200.0,6.8232,6.827,6.8194,6.827,461200.0
2009-09-18 15:50:00,17.99,17.99,17.95,17.96,963400.0,6.827,6.827,6.8118,6.8156,963400.0
2009-09-21 09:30:00,17.86,17.88,17.77,17.78,876800.0,6.7777,6.7853,6.7435,6.7473,876800.0
2009-09-21 09:40:00,17.78,17.8,17.77,17.77,407700.0,6.7473,6.7549,6.7435,6.7435,407700.0
2009-09-21 09:50:00,17.78,17.81,17.75,17.76,562600.0,6.7473,6.7587,6.7359,6.7397,562600.0
2009-09-21 10:00:00,17.76,17.81,17.75,17.78,356800.0,6.7397,6.7587,6.7359,6.7473,356800.0
2009-09-21 10:10:00,17.78,17.82,17.77,17.8,367200.0,6.7473,6.7625,6.7435,6.7549,367200.0
2009-09-21 10:20:00,17.8,17.83,17.79,17.82,329700.0,6.7549,6.7663,6.7511,6.7625,329700.0
2009-09-21 10:30:00,17.82,17.83,17.81,17.82,251000.0,6.7625,6.7663,6.7587,6.7625,251000.0
2009-09-21 10:40:00,17.81,17.83,17.81,17.83,286700.0,6.7587,6.7663,6.7587,6.7663,286700.0
2009-09-21 10:50:00,17.83,17.83,17.81,17.81,369400.0,6.7663,6.7663,6.7587,6.7587,369400.0
2009-09-21 11:00:00,17.82,17.82,17.81,17.82,297800.0,6.7625,6.7625,6.7587,6.7625,297800.0
2009-09-21 11:10:00,17.82,17.84,17.81,17.84,448700.0,6.7625,6.7701,6.7587,6.7701,448700.0
2009-09-21 11:20:00,17.84,17.84,17.81,17.83,626800.0,6.7701,6.7701,6.7587,6.7663,626800.0
2009-09-21 11:30:00,17.83,17.85,17.82,17.84,343300.0,6.7663,6.7739,6.7625,6.7701,343300.0
2009-09-21 11:40:00,17.84,17.84,17.81,17.83,245700.0,6.7701,6.7701,6.7587,6.7663,245700.0
2009-09-21 11:50:00,17.83,17.84,17.82,17.82,271900.0,6.7663,6.7701,6.7625,6.7625,271900.0
2009-09-21 12:00:00,17.83,17.83,17.82,17.82,112700.0,6.7663,6.7663,6.7625,6.7625,112700.0
2009-09-21 12:10:00,17.82,17.83,17.82,17.83,131000.0,6.7625,6.7663,6.7625,6.7663,131000.0
2009-09-21 12:20:00,17.83,17.83,17.82,17.82,125200.0,6.7663,6.7663,6.7625,6.7625,125200.0
2009-09-21 12:30:00,17.83,17.85,17.82,17.85,211500.0,6.7663,6.7739,6.7625,6.7739,211500.0
2009-09-21 12:40:00,17.84,17.87,17.84,17.86,191400.0,6.7701,6.7815,6.7701,6.7777,191400.0
2009-09-21 12:50:00,17.86,17.88,17.85,17.88,304200.0,6.7777,6.7853,6.7739,6.7853,304200.0
2009-09-21 13:00:00,17.88,17.9,17.87,17.89,270900.0,6.7853,6.7929,6.7815,6.7891,270900.0
2009-09-21 13:10:00,17.89,17.94,17.89,17.94,290900.0,6.7891,6.808,6.7891,6.808,290900.0
2009-09-21 13:20:00,17.93,17.98,17.93,17.98,409300.0,6.8042,6.8232,6.8042,6.8232,409300.0
2009-09-21 13:30:00,17.98,18.03,17.97,18.0,644100.0,6.8232,6.8422,6.8194,6.8308,644100.0
2009-09-21 13:40:00,18.0,18.01,17.99,17.99,189800.0,6.8308,6.8346,6.827,6.827,189800.0
2009-09-21 13:50:00,17.99,18.02,17.98,18.02,299500.0,6.827,6.8384,6.8232,6.8384,299500.0
2009-09-21 14:00:00,18.02,18.02,18.0,18.01,238700.0,6.8384,6.8384,6.8308,6.8346,238700.0
2009-09-21 14:10:00,18.01,18.02,17.99,18.0,276100.0,6.8346,6.8384,6.827,6.8308,276100.0
2009-09-21 14:20:00,18.0,18.01,17.97,17.99,289300.0,6.8308,6.8346,6.8194,6.827,289300.0
2009-09-21 14:30:00,18.0,18.01,17.96,17.97,308900.0,6.8308,6.8346,6.8156,6.8194,308900.0
2009-09-21 14:40:00,17.98,17.98,17.97,17.98,159400.0,6.8232,6.8232,6.8194,6.8232,159400.0
2009-09-21 14:50:00,17.97,18.0,17.96,17.97,335300.0,6.8194,6.8308,6.8156,6.8194,335300.0
2009-09-21 15:00:00,17.97,17.99,17.95,17.99,355700.0,6.8194,6.827,6.8118,6.827,355700.0
2009-09-21 15:10:00,17.98,18.01,17.96,18.0,424400.0,6.8232,6.8346,6.8156,6.8308,424400.0
2009-09-21 15:20:00,18.01,18.02,18.0,18.02,204200.0,6.8346,6.8384,6.8308,6.8384,204200.0
2009-09-21 15:30:00,18.01,18.02,17.97,18.0,643000.0,6.8346,6.8384,6.8194,6.8308,643000.0
2009-09-21 15:40:00,18.0,18.01,17.99,18.0,568300.0,6.8308,6.8346,6.827,6.8308,568300.0
2009-09-21 15:50:00,18.0,18.04,17.99,18.04,1156500.0,6.8308,6.846,6.827,6.846,1156500.0
2009-09-22 09:30:00,18.05,18.06,17.81,17.85,939200.0,6.8498,6.8536,6.7587,6.7739,939200.0
2009-09-22 09:40:00,17.85,17.91,17.81,17.91,471000.0,6.7739,6.7966,6.7587,6.7966,471000.0
2009-09-22 09:50:00,17.9,17.93,17.84,17.84,344000.0,6.7929,6.8042,6.7701,6.7701,344000.0
2009-09-22 10:00:00,17.84,17.87,17.83,17.86,294200.0,6.7701,6.7815,6.7663,6.7777,294200.0
2009-09-22 10:10:00,17.86,17.88,17.86,17.86,214900.0,6.7777,6.7853,6.7777,6.7777,214900.0
2009-09-22 10:20:00,17.87,17.87,17.82,17.83,456100.0,6.7815,6.7815,6.7625,6.7663,456100.0
2009-09-22 10:30:00,17.83,17.85,17.82,17.85,269500.0,6.7663,6.7739,6.7625,6.7739,269500.0
2009-09-22 10:40:00,17.85,17.88,17.84,17.87,429900.0,6.7739,6.7853,6.7701,6.7815,429900.0
2009-09-22 10:50:00,17.87,17.87,17.84,17.84,235000.0,6.7815,6.7815,6.7701,6.7701,235000.0
2009-09-22 11:00:00,17.85,17.88,17.84,17.87,269700.0,6.7739,6.7853,6.7701,6.7815,269700.0
2009-09-22 11:10:00,17.87,17.89,17.85,17.85,511100.0,6.7815,6.7891,6.7739,6.7739,511100.0
2009-09-22 11:20:00,17.86,17.9,17.85,17.89,297600.0,6.7777,6.7929,6.7739,6.7891,297600.0
2009-09-22 11:30:00,17.9,17.92,17.87,17.87,237800.0,6.7929,6.8004,6.7815,6.7815,237800.0
2009-09-22 11:40:00,17.87,17.88,17.87,17.88,147600.0,6.7815,6.7853,6.7815,6.7853,147600.0
2009-09-22 11:50:00,17.88,17.88,17.87,17.88,160400.0,6.7853,6.7853,6.7815,6.7853,160400.0
2009-09-22 12:00:00,17.88,17.92,17.87,17.92,293200.0,6.7853,6.8004,6.7815,6.8004,293200.0
2009-09-22 12:10:00,17.91,17.96,17.91,17.95,531500.0,6.7966,6.8156,6.7966,6.8118,531500.0
2009-09-22 12:20:00,17.94,17.96,17.91,17.92,307300.0,6.808,6.8156,6.7966,6.8004,307300.0
2009-09-22 12:30:00,17.92,17.94,17.89,17.9,299600.0,6.8004,6.808,6.7891,6.7929,299600.0
2009-09-22 12:40:00,17.9,17.93,17.9,17.9,353500.0,6.7929,6.8042,6.7929,6.7929,353500.0
2009-09-22 12:50:00,17.91,17.94,17.9,17.93,271800.0,6.7966,6.808,6.7929,6.8042,271800.0
2009-09-22 13:00:00,17.93,17.93,17.9,17.91,191900.0,6.8042,6.8042,6.7929,6.7966,191900.0
2009-09-22 13:10:00,17.91,17.91,17.86,17.87,342900.0,6.7966,6.7966,6.7777,6.7815,342900.0
2009-09-22 13:20:00,17.87,17.87,17.85,17.86,299900.0,6.7815,6.7815,6.7739,6.7777,299900.0
2009-09-22 13:30:00,17.86,17.88,17.84,17.84,364600.0,6.7777,6.7853,6.7701,6.7701,364600.0
2009-09-22 13:40:00,17.84,17.85,17.83,17.85,400200.0,6.7701,6.7739,6.7663,6.7739,400200.0
2009-09-22 13:50:00,17.85,17.87,17.84,17.85,216800.0,6.7739,6.7815,6.7701,6.7739,216800.0
2009-09-22 14:00:00,17.85,17.89,17.85,17.89,283900.0,6.7739,6.7891,6.7739,6.7891,283900.0
2009-09-22 14:10:00,17.89,17.92,17.88,17.88,444200.0,6.7891,6.8004,6.7853,6.7853,444200.0
2009-09-22 14:20:00,17.89,17.89,17.85,17.88,380900.0,6.7891,6.7891,6.7739,6.7853,380900.0
2009-09-22 14:30:00,17.88,17.88,17.87,17.88,112800.0,6.7853,6.7853,6.7815,6.7853,112800.0
2009-09-22 14:40:00,17.88,17.9,17.87,17.88,221700.0,6.7853,6.7929,6.7815,6.7853,221700.0
2009-09-22 14:50:00,17.88,17.9,17.87,17.89,212900.0,6.7853,6.7929,6.7815,6.7891,212900.0
2009-09-22 15:00:00,17.9,17.9,17.87,17.87,358700.0,6.7929,6.7929,6.7815,6.7815,358700.0
2009-09-22 15:10:00,17.87,17.88,17.86,17.87,215500.0,6.7815,6.7853,6.7777,6.7815,215500.0
2009-09-22 15:20:00,17.87,17.87,17.86,17.86,260700.0,6.7815,6.7815,6.7777,6.7777,260700.0
2009-09-22 15:30:00,17.87,17.87,17.86,17.87,253300.0,6.7815,6.7815,6.7777,6.7815,253300.0
2009-09-22 15:40:00,17.87,17.87,17.85,17.86,771900.0,6.7815,6.7815,6.7739,6.7777,771900.0
2009-09-22 15:50:00,17.86,17.88,17.85,17.87,1438400.0,6.7777,6.7853,6.7739,6.7815,1438400.0
2009-09-23 09:30:00,17.87,17.99,17.87,17.98,433300.0,6.7815,6.827,6.7815,6.8232,433300.0
2009-09-23 09:40:00,17.97,17.98,17.87,17.87,602800.0,6.8194,6.8232,6.7815,6.7815,602800.0
2009-09-23 09:50:00,17.87,17.91,17.83,17.91,535500.0,6.7815,6.7966,6.7663,6.7966,535500.0
2009-09-23 10:00:00,17.92,17.92,17.89,17.89,228500.0,6.8004,6.8004,6.7891,6.7891,228500.0
2009-09-23 10:10:00,17.89,17.9,17.85,17.85,333000.0,6.7891,6.7929,6.7739,6.7739,333000.0
2009-09-23 10:20:00,17.86,17.87,17.84,17.84,226800.0,6.7777,6.7815,6.7701,6.7701,226800.0
2009-09-23 10:30:00,17.84,17.89,17.84,17.84,378900.0,6.7701,6.7891,6.7701,6.7701,378900.0
2009-09-23 10:40:00,17.84,17.85,17.83,17.84,294600.0,6.7701,6.7739,6.7663,6.7701,294600.0
2009-09-23 10:50:00,17.83,17.88,17.82,17.88,453700.0,6.7663,6.7853,6.7625,6.7853,453700.0
2009-09-23 11:00:00,17.87,17.88,17.85,17.87,184800.0,6.7815,6.7853,6.7739,6.7815,184800.0
2009-09-23 11:10:00,17.86,17.91,17.86,17.91,272900.0,6.7777,6.7966,6.7777,6.7966,272900.0
2009-09-23 11:20:00,17.91,17.92,17.89,17.89,192400.0,6.7966,6.8004,6.7891,6.7891,192400.0
2009-09-23 11:30:00,17.89,17.9,17.88,17.88,195300.0,6.7891,6.7929,6.7853,6.7853,195300.0
2009-09-23 11:40:00,17.88,17.89,17.87,17.87,93200.0,6.7853,6.7891,6.7815,6.7815,93200.0
2009-09-23 11:50:00,17.88,17.88,17.87,17.88,78900.0,6.7853,6.7853,6.7815,6.7853,78900.0
2009-09-23 12:00:00,17.88,17.88,17.85,17.86,289300.0,6.7853,6.7853,6.7739,6.7777,289300.0
2009-09-23 12:10:00,17.86,17.87,17.85,17.86,120300.0,6.7777,6.7815,6.7739,6.7777,120300.0
2009-09-23 12:20:00,17.87,17.87,17.84,17.84,159500.0,6.7815,6.7815,6.7701,6.7701,159500.0
2009-09-23 12:30:00,17.84,17.85,17.83,17.83,156900.0,6.7701,6.7739,6.7663,6.7663,156900.0
2009-09-23 12:40:00,17.84,17.88,17.83,17.86,347900.0,6.7701,6.7853,6.7663,6.7777,347900.0
2009-09-23 12:50:00,17.86,17.89,17.84,17.89,694300.0,6.7777,6.7891,6.7701,6.7891,694300.0
2009-09-23 13:00:00,17.89,17.9,17.85,17.86,455800.0,6.7891,6.7929,6.7739,6.7777,455800.0
2009-09-23 13:10:00,17.86,17.87,17.84,17.87,220000.0,6.7777,6.7815,6.7701,6.7815,220000.0
2009-09-23 13:20:00,17.87,17.87,17.83,17.84,160500.0,6.7815,6.7815,6.7663,6.7701,160500.0
2009-09-23 13:30:00,17.85,17.85,17.84,17.85,90700.0,6.7739,6.7739,6.7701,6.7739,90700.0
2009-09-23 13:40:00,17.85,17.85,17.84,17.84,94300.0,6.7739,6.7739,6.7701,6.7701,94300.0
2009-09-23 13:50:00,17.84,17.85,17.83,17.83,126900.0,6.7701,6.7739,6.7663,6.7663,126900.0
2009-09-23 14:00:00,17.83,17.86,17.83,17.86,319500.0,6.7663,6.7777,6.7663,6.7777,319500.0
2009-09-23 14:10:00,17.85,17.89,17.82,17.86,561400.0,6.7739,6.7891,6.7625,6.7777,561400.0
2009-09-23 14:20:00,17.87,17.88,17.83,17.87,321900.0,6.7815,6.7853,6.7663,6.7815,321900.0
2009-09-23 14:30:00,17.87,17.9,17.86,17.9,413800.0,6.7815,6.7929,6.7777,6.7929,413800.0
2009-09-23 14:40:00,17.9,17.9,17.85,17.86,230800.0,6.7929,6.7929,6.7739,6.7777,230800.0
2009-09-23 14:50:00,17.86,17.86,17.82,17.82,348800.0,6.7777,6.7777,6.7625,6.7625,348800.0
2009-09-23 15:00:00,17.82,17.86,17.82,17.85,385100.0,6.7625,6.7777,6.7625,6.7739,385100.0
2009-09-23 15:10:00,17.85,17.86,17.82,17.84,511700.0,6.7739,6.7777,6.7625,6.7701,511700.0
2009-09-23 15:20:00,17.84,17.84,17.81,17.84,531800.0,6.7701,6.7701,6.7587,6.7701,531800.0
2009-09-23 15:30:00,17.84,17.84,17.8,17.81,322200.0,6.7701,6.7701,6.7549,6.7587,322200.0
2009-09-23 15:40:00,17.82,17.83,17.79,17.79,642100.0,6.7625,6.7663,6.7511,6.7511,642100.0
2009-09-23 15:50:00,17.8,17.81,17.73,17.74,1910000.0,6.7549,6.7587,6.7283,6.7321,1910000.0
2009-09-24 09:30:00,17.77,17.8,17.7,17.7,672000.0,6.7435,6.7549,6.717,6.717,672000.0
2009-09-24 09:40:00,17.7,17.72,17.68,17.68,980100.0,6.717,6.7245,6.7094,6.7094,980100.0
2009-09-24 09:50:00,17.68,17.69,17.63,17.64,658900.0,6.7094,6.7132,6.6904,6.6942,658900.0
2009-09-24 10:00:00,17.64,17.65,17.6,17.61,507500.0,6.6942,6.698,6.679,6.6828,507500.0
2009-09-24 10:10:00,17.62,17.62,17.58,17.59,359700.0,6.6866,6.6866,6.6714,6.6752,359700.0
2009-09-24 10:20:00,17.59,17.6,17.52,17.54,674100.0,6.6752,6.679,6.6486,6.6562,674100.0
2009-09-24 10:30:00,17.55,17.56,17.52,17.52,721100.0,6.66,6.6638,6.6486,6.6486,721100.0
2009-09-24 10:40:00,17.52,17.52,17.47,17.51,1245800.0,6.6486,6.6486,6.6297,6.6449,1245800.0
2009-09-24 10:50:00,17.5,17.53,17.48,17.51,392500.0,6.6411,6.6524,6.6335,6.6449,392500.0
2009-09-24 11:00:00,17.51,17.55,17.51,17.55,663100.0,6.6449,6.66,6.6449,6.66,663100.0
2009-09-24 11:10:00,17.55,17.56,17.54,17.56,177900.0,6.66,6.6638,6.6562,6.6638,177900.0
2009-09-24 11:20:00,17.55,17.58,17.55,17.58,310100.0,6.66,6.6714,6.66,6.6714,310100.0
2009-09-24 11:30:00,17.58,17.6,17.57,17.58,229200.0,6.6714,6.679,6.6676,6.6714,229200.0
2009-09-24 11:40:00,17.58,17.6,17.58,17.6,195400.0,6.6714,6.679,6.6714,6.679,195400.0
2009-09-24 11:50:00,17.6,17.6,17.53,17.58,460300.0,6.679,6.679,6.6524,6.6714,460300.0
2009-09-24 12:00:00,17.57,17.58,17.56,17.57,218500.0,6.6676,6.6714,6.6638,6.6676,218500.0
2009-09-24 12:10:00,17.56,17.57,17.56,17.57,96900.0,6.6638,6.6676,6.6638,6.6676,96900.0
2009-09-24 12:20:00,17.57,17.58,17.55,17.55,281900.0,6.6676,6.6714,6.66,6.66,281900.0
2009-09-24 12:30:00,17.55,17.56,17.52,17.52,309100.0,6.66,6.6638,6.6486,6.6486,309100.0
2009-09-24 12:40:00,17.53,17.53,17.52,17.52,128600.0,6.6524,6.6524,6.6486,6.6486,128600.0
2009-09-24 12:50:00,17.53,17.53,17.5,17.51,587200.0,6.6524,6.6524,6.6411,6.6449,587200.0
2009-09-24 13:00:00,17.5,17.51,17.49,17.5,596600.0,6.6411,6.6449,6.6373,6.6411,596600.0
2009-09-24 13:10:00,17.49,17.52,17.49,17.51,283000.0,6.6373,6.6486,6.6373,6.6449,283000.0
2009-09-24 13:20:00,17.51,17.53,17.5,17.53,245700.0,6.6449,6.6524,6.6411,6.6524,245700.0
2009-09-24 13:30:00,17.52,17.53,17.5,17.5,180800.0,6.6486,6.6524,6.6411,6.6411,180800.0
2009-09-24 13:40:00,17.51,17.53,17.48,17.53,501100.0,6.6449,6.6524,6.6335,6.6524,501100.0
2009-09-24 13:50:00,17.53,17.54,17.51,17.54,256900.0,6.6524,6.6562,6.6449,6.6562,256900.0
2009-09-24 14:00:00,17.54,17.54,17.53,17.53,165500.0,6.6562,6.6562,6.6524,6.6524,165500.0
2009-09-24 14:10:00,17.53,17.54,17.52,17.52,274700.0,6.6524,6.6562,6.6486,6.6486,274700.0
2009-09-24 14:20:00,17.52,17.53,17.49,17.49,289000.0,6.6486,6.6524,6.6373,6.6373,289000.0
2009-09-24 14:30:00,17.49,17.5,17.49,17.5,311600.0,6.6373,6.6411,6.6373,6.6411,311600.0
2009-09-24 14:40:00,17.49,17.5,17.47,17.48,248500.0,6.6373,6.6411,6.6297,6.6335,248500.0
2009-09-24 14:50:00,17.48,17.51,17.48,17.49,192800.0,6.6335,6.6449,6.6335,6.6373,192800.0
2009-09-24 15:00:00,17.5,17.52,17.49,17.52,301700.0,6.6411,6.6486,6.6373,6.6486,301700.0
2009-09-24 15:10:00,17.52,17.54,17.51,17.53,196600.0,6.6486,6.6562,6.6449,6.6524,196600.0
2009-09-24 15:20:00,17.54,17.54,17.51,17.51,407900.0,6.6562,6.6562,6.6449,6.6449,407900.0
2009-09-24 15:30:00,17.52,17.53,17.51,17.52,303500.0,6.6486,6.6524,6.6449,6.6486,303500.0
2009-09-24 15:40:00,17.53,17.53,17.47,17.48,1491200.0,6.6524,6.6524,6.6297,6.6335,1491200.0
2009-09-24 15:50:00,17.48,17.52,17.47,17.51,1574400.0,6.6335,6.6486,6.6297,6.6449,1574400.0
2009-09-25 09:30:00,17.55,17.55,17.46,17.46,464200.0,6.66,6.66,6.6259,6.6259,464200.0
2009-09-25 09:40:00,17.46,17.65,17.46,17.64,348500.0,6.6259,6.698,6.6259,6.6942,348500.0
2009-09-25 09:50:00,17.65,17.7,17.62,17.64,640500.0,6.698,6.717,6.6866,6.6942,640500.0
2009-09-25 10:00:00,17.64,17.68,17.59,17.67,265100.0,6.6942,6.7094,6.6752,6.7056,265100.0
2009-09-25 10:10:00,17.67,17.68,17.65,17.67,211600.0,6.7056,6.7094,6.698,6.7056,211600.0
2009-09-25 10:20:00,17.66,17.69,17.66,17.68,274500.0,6.7018,6.7132,6.7018,6.7094,274500.0
2009-09-25 10:30:00,17.68,17.68,17.64,17.65,370700.0,6.7094,6.7094,6.6942,6.698,370700.0
2009-09-25 10:40:00,17.65,17.68,17.64,17.68,192600.0,6.698,6.7094,6.6942,6.7094,192600.0
2009-09-25 10:50:00,17.68,17.69,17.64,17.65,164300.0,6.7094,6.7132,6.6942,6.698,164300.0
2009-09-25 11:00:00,17.64,17.65,17.62,17.64,140200.0,6.6942,6.698,6.6866,6.6942,140200.0
2009-09-25 11:10:00,17.64,17.64,17.61,17.62,164200.0,6.6942,6.6942,6.6828,6.6866,164200.0
2009-09-25 11:20:00,17.61,17.62,17.6,17.61,164200.0,6.6828,6.6866,6.679,6.6828,164200.0
2009-09-25 11:30:00,17.61,17.62,17.6,17.61,286400.0,6.6828,6.6866,6.679,6.6828,286400.0
2009-09-25 11:40:00,17.61,17.62,17.6,17.61,116900.0,6.6828,6.6866,6.679,6.6828,116900.0
2009-09-25 11:50:00,17.6,17.61,17.57,17.59,299600.0,6.679,6.6828,6.6676,6.6752,299600.0
2009-09-25 12:00:00,17.58,17.6,17.58,17.59,147500.0,6.6714,6.679,6.6714,6.6752,147500.0
2009-09-25 12:10:00,17.59,17.6,17.55,17.55,191000.0,6.6752,6.679,6.66,6.66,191000.0
2009-09-25 12:20:00,17.55,17.55,17.53,17.53,127400.0,6.66,6.66,6.6524,6.6524,127400.0
2009-09-25 12:30:00,17.53,17.54,17.52,17.52,58400.0,6.6524,6.6562,6.6486,6.6486,58400.0
2009-09-25 12:40:00,17.52,17.53,17.51,17.51,74100.0,6.6486,6.6524,6.6449,6.6449,74100.0
2009-09-25 12:50:00,17.52,17.53,17.51,17.52,106500.0,6.6486,6.6524,6.6449,6.6486,106500.0
2009-09-25 13:00:00,17.52,17.53,17.52,17.53,85800.0,6.6486,6.6524,6.6486,6.6524,85800.0
2009-09-25 13:10:00,17.52,17.53,17.52,17.52,75200.0,6.6486,6.6524,6.6486,6.6486,75200.0
2009-09-25 13:20:00,17.53,17.57,17.5,17.56,277100.0,6.6524,6.6676,6.6411,6.6638,277100.0
2009-09-25 13:30:00,17.57,17.58,17.55,17.55,227700.0,6.6676,6.6714,6.66,6.66,227700.0
2009-09-25 13:40:00,17.55,17.57,17.53,17.55,344300.0,6.66,6.6676,6.6524,6.66,344300.0
2009-09-25 13:50:00,17.55,17.57,17.55,17.57,124700.0,6.66,6.6676,6.66,6.6676,124700.0
2009-09-25 14:00:00,17.58,17.58,17.57,17.57,115600.0,6.6714,6.6714,6.6676,6.6676,115600.0
2009-09-25 14:10:00,17.57,17.58,17.56,17.56,177200.0,6.6676,6.6714,6.6638,6.6638,177200.0
2009-09-25 14:20:00,17.56,17.57,17.56,17.56,168900.0,6.6638,6.6676,6.6638,6.6638,168900.0
2009-09-25 14:30:00,17.55,17.55,17.53,17.53,136300.0,6.66,6.66,6.6524,6.6524,136300.0
2009-09-25 14:40:00,17.53,17.56,17.52,17.53,319000.0,6.6524,6.6638,6.6486,6.6524,319000.0
2009-09-25 14:50:00,17.53,17.56,17.53,17.56,146900.0,6.6524,6.6638,6.6524,6.6638,146900.0
2009-09-25 15:00:00,17.55,17.56,17.53,17.53,212300.0,6.66,6.6638,6.6524,6.6524,212300.0
2009-09-25 15:10:00,17.53,17.56,17.53,17.55,237900.0,6.6524,6.6638,6.6524,6.66,237900.0
2009-09-25 15:20:00,17.55,17.56,17.53,17.53,424800.0,6.66,6.6638,6.6524,6.6524,424800.0
2009-09-25 15:30:00,17.54,17.54,17.52,17.52,323700.0,6.6562,6.6562,6.6486,6.6486,323700.0
2009-09-25 15:40:00,17.53,17.53,17.5,17.5,527500.0,6.6524,6.6524,6.6411,6.6411,527500.0
2009-09-25 15:50:00,17.5,17.53,17.5,17.51,919500.0,6.6411,6.6524,6.6411,6.6449,919500.0
2009-09-28 09:30:00,17.58,17.6,17.52,17.52,553600.0,6.6714,6.679,6.6486,6.6486,553600.0
2009-09-28 09:40:00,17.53,17.56,17.5,17.55,496500.0,6.6524,6.6638,6.6411,6.66,496500.0
2009-09-28 09:50:00,17.55,17.62,17.54,17.62,252200.0,6.66,6.6866,6.6562,6.6866,252200.0
2009-09-28 10:00:00,17.62,17.7,17.61,17.68,443500.0,6.6866,6.717,6.6828,6.7094,443500.0
2009-09-28 10:10:00,17.68,17.7,17.65,17.66,334600.0,6.7094,6.717,6.698,6.7018,334600.0
2009-09-28 10:20:00,17.65,17.67,17.65,17.67,161100.0,6.698,6.7056,6.698,6.7056,161100.0
2009-09-28 10:30:00,17.67,17.7,17.66,17.67,382700.0,6.7056,6.717,6.7018,6.7056,382700.0
2009-09-28 10:40:00,17.67,17.68,17.65,17.66,187600.0,6.7056,6.7094,6.698,6.7018,187600.0
2009-09-28 10:50:00,17.66,17.67,17.65,17.66,179000.0,6.7018,6.7056,6.698,6.7018,179000.0
2009-09-28 11:00:00,17.67,17.69,17.66,17.69,145900.0,6.7056,6.7132,6.7018,6.7132,145900.0
2009-09-28 11:10:00,17.69,17.7,17.68,17.7,205300.0,6.7132,6.717,6.7094,6.717,205300.0
2009-09-28 11:20:00,17.7,17.7,17.69,17.7,115400.0,6.717,6.717,6.7132,6.717,115400.0
2009-09-28 11:30:00,17.7,17.73,17.69,17.72,355600.0,6.717,6.7283,6.7132,6.7245,355600.0
2009-09-28 11:40:00,17.72,17.73,17.69,17.7,190100.0,6.7245,6.7283,6.7132,6.717,190100.0
2009-09-28 11:50:00,17.7,17.71,17.67,17.68,385300.0,6.717,6.7207,6.7056,6.7094,385300.0
2009-09-28 12:00:00,17.68,17.74,17.68,17.74,158100.0,6.7094,6.7321,6.7094,6.7321,158100.0
2009-09-28 12:10:00,17.74,17.74,17.72,17.72,123100.0,6.7321,6.7321,6.7245,6.7245,123100.0
2009-09-28 12:20:00,17.73,17.75,17.72,17.74,247800.0,6.7283,6.7359,6.7245,6.7321,247800.0
2009-09-28 12:30:00,17.75,17.75,17.74,17.75,92100.0,6.7359,6.7359,6.7321,6.7359,92100.0
2009-09-28 12:40:00,17.75,17.75,17.74,17.74,271400.0,6.7359,6.7359,6.7321,6.7321,271400.0
2009-09-28 12:50:00,17.75,17.75,17.72,17.72,177200.0,6.7359,6.7359,6.7245,6.7245,177200.0
2009-09-28 13:00:00,17.73,17.75,17.72,17.75,142000.0,6.7283,6.7359,6.7245,6.7359,142000.0
2009-09-28 13:10:00,17.75,17.75,17.74,17.74,87500.0,6.7359,6.7359,6.7321,6.7321,87500.0
2009-09-28 13:20:00,17.75,17.75,17.74,17.74,82300.0,6.7359,6.7359,6.7321,6.7321,82300.0
2009-09-28 13:30:00,17.75,17.75,17.74,17.74,86600.0,6.7359,6.7359,6.7321,6.7321,86600.0
2009-09-28 13:40:00,17.75,17.76,17.74,17.75,194900.0,6.7359,6.7397,6.7321,6.7359,194900.0
2009-09-28 13:50:00,17.75,17.76,17.72,17.72,191600.0,6.7359,6.7397,6.7245,6.7245,191600.0
2009-09-28 14:00:00,17.72,17.73,17.71,17.71,142900.0,6.7245,6.7283,6.7207,6.7207,142900.0
2009-09-28 14:10:00,17.72,17.72,17.71,17.72,150100.0,6.7245,6.7245,6.7207,6.7245,150100.0
2009-09-28 14:20:00,17.72,17.73,17.71,17.72,102900.0,6.7245,6.7283,6.7207,6.7245,102900.0
2009-09-28 14:30:00,17.72,17.73,17.7,17.7,183600.0,6.7245,6.7283,6.717,6.717,183600.0
2009-09-28 14:40:00,17.71,17.71,17.69,17.69,175400.0,6.7207,6.7207,6.7132,6.7132,175400.0
2009-09-28 14:50:00,17.69,17.7,17.66,17.67,242700.0,6.7132,6.717,6.7018,6.7056,242700.0
2009-09-28 15:00:00,17.67,17.67,17.66,17.67,126400.0,6.7056,6.7056,6.7018,6.7056,126400.0
2009-09-28 15:10:00,17.67,17.7,17.66,17.69,239500.0,6.7056,6.717,6.7018,6.7132,239500.0
2009-09-28 15:20:00,17.68,17.7,17.68,17.69,144200.0,6.7094,6.717,6.7094,6.7132,144200.0
2009-09-28 15:30:00,17.7,17.7,17.66,17.67,391000.0,6.717,6.717,6.7018,6.7056,391000.0
2009-09-28 15:40:00,17.67,17.69,17.67,17.67,381100.0,6.7056,6.7132,6.7056,6.7056,381100.0
2009-09-28 15:50:00,17.67,17.68,17.65,17.66,1034300.0,6.7056,6.7094,6.698,6.7018,1034300.0
2009-09-29 09:30:00,17.67,17.78,17.66,17.72,801400.0,6.7056,6.7473,6.7018,6.7245,801400.0
2009-09-29 09:40:00,17.71,17.77,17.7,17.75,411000.0,6.7207,6.7435,6.717,6.7359,411000.0
2009-09-29 09:50:00,17.74,17.83,17.74,17.82,416600.0,6.7321,6.7663,6.7321,6.7625,416600.0
2009-09-29 10:00:00,17.81,17.86,17.76,17.85,728100.0,6.7587,6.7777,6.7397,6.7739,728100.0
2009-09-29 10:10:00,17.84,17.9,17.83,17.88,374300.0,6.7701,6.7929,6.7663,6.7853,374300.0
2009-09-29 10:20:00,17.89,17.9,17.88,17.9,367000.0,6.7891,6.7929,6.7853,6.7929,367000.0
2009-09-29 10:30:00,17.9,17.95,17.89,17.95,556000.0,6.7929,6.8118,6.7891,6.8118,556000.0
2009-09-29 10:40:00,17.94,17.98,17.94,17.96,440900.0,6.808,6.8232,6.808,6.8156,440900.0
2009-09-29 10:50:00,17.96,17.98,17.94,17.94,568100.0,6.8156,6.8232,6.808,6.808,568100.0
2009-09-29 11:00:00,17.94,17.97,17.93,17.96,381100.0,6.808,6.8194,6.8042,6.8156,381100.0
2009-09-29 11:10:00,17.96,17.97,17.95,17.96,401400.0,6.8156,6.8194,6.8118,6.8156,401400.0
2009-09-29 11:20:00,17.96,17.96,17.94,17.96,335300.0,6.8156,6.8156,6.808,6.8156,335300.0
2009-09-29 11:30:00,17.95,17.97,17.95,17.95,366400.0,6.8118,6.8194,6.8118,6.8118,366400.0
2009-09-29 11:40:00,17.95,17.97,17.94,17.95,454700.0,6.8118,6.8194,6.808,6.8118,454700.0
2009-09-29 11:50:00,17.95,17.96,17.91,17.95,409300.0,6.8118,6.8156,6.7966,6.8118,409300.0
2009-09-29 12:00:00,17.95,17.96,17.95,17.96,317700.0,6.8118,6.8156,6.8118,6.8156,317700.0
2009-09-29 12:10:00,17.96,17.97,17.95,17.96,422900.0,6.8156,6.8194,6.8118,6.8156,422900.0
2009-09-29 12:20:00,17.96,17.97,17.95,17.96,190800.0,6.8156,6.8194,6.8118,6.8156,190800.0
2009-09-29 12:30:00,17.97,18.0,17.96,18.0,422200.0,6.8194,6.8308,6.8156,6.8308,422200.0
2009-09-29 12:40:00,17.99,18.0,17.96,17.96,239600.0,6.827,6.8308,6.8156,6.8156,239600.0
2009-09-29 12:50:00,17.96,17.97,17.96,17.97,176400.0,6.8156,6.8194,6.8156,6.8194,176400.0
2009-09-29 13:00:00,17.96,17.97,17.96,17.97,76300.0,6.8156,6.8194,6.8156,6.8194,76300.0
2009-09-29 13:10:00,17.96,17.97,17.94,17.94,139500.0,6.8156,6.8194,6.808,6.808,139500.0
2009-09-29 13:20:00,17.94,17.95,17.93,17.94,98900.0,6.808,6.8118,6.8042,6.808,98900.0
2009-09-29 13:30:00,17.93,17.94,17.92,17.92,150200.0,6.8042,6.808,6.8004,6.8004,150200.0
2009-09-29 13:40:00,17.92,17.93,17.89,17.92,547300.0,6.8004,6.8042,6.7891,6.8004,547300.0
2009-09-29 13:50:00,17.91,17.92,17.9,17.9,115700.0,6.7966,6.8004,6.7929,6.7929,115700.0
2009-09-29 14:00:00,17.9,17.91,17.88,17.9,321500.0,6.7929,6.7966,6.7853,6.7929,321500.0
2009-09-29 14:10:00,17.9,17.94,17.9,17.93,133800.0,6.7929,6.808,6.7929,6.8042,133800.0
2009-09-29 14:20:00,17.93,17.94,17.93,17.93,68500.0,6.8042,6.808,6.8042,6.8042,68500.0
2009-09-29 14:30:00,17.93,17.94,17.93,17.94,106600.0,6.8042,6.808,6.8042,6.808,106600.0
2009-09-29 14:40:00,17.93,17.94,17.93,17.94,104200.0,6.8042,6.808,6.8042,6.808,104200.0
2009-09-29 14:50:00,17.94,17.96,17.93,17.95,170700.0,6.808,6.8156,6.8042,6.8118,170700.0
2009-09-29 15:00:00,17.95,17.95,17.91,17.91,229700.0,6.8118,6.8118,6.7966,6.7966,229700.0
2009-09-29 15:10:00,17.92,17.92,17.89,17.9,307000.0,6.8004,6.8004,6.7891,6.7929,307000.0
2009-09-29 15:20:00,17.9,17.91,17.89,17.89,209500.0,6.7929,6.7966,6.7891,6.7891,209500.0
2009-09-29 15:30:00,17.89,17.93,17.89,17.9,442300.0,6.7891,6.8042,6.7891,6.7929,442300.0
2009-09-29 15:40:00,17.91,17.92,17.9,17.91,377400.0,6.7966,6.8004,6.7929,6.7966,377400.0
2009-09-29 15:50:00,17.91,17.91,17.89,17.9,987100.0,6.7966,6.7966,6.7891,6.7929,987100.0
2009-09-30 09:30:00,17.95,17.97,17.82,17.84,522100.0,6.8118,6.8194,6.7625,6.7701,522100.0
2009-09-30 09:40:00,17.83,17.84,17.69,17.71,674600.0,6.7663,6.7701,6.7132,6.7207,674600.0
2009-09-30 09:50:00,17.71,17.81,17.71,17.79,485800.0,6.7207,6.7587,6.7207,6.7511,485800.0
2009-09-30 10:00:00,17.78,17.8,17.76,17.76,378300.0,6.7473,6.7549,6.7397,6.7397,378300.0
2009-09-30 10:10:00,17.76,17.86,17.76,17.86,360900.0,6.7397,6.7777,6.7397,6.7777,360900.0
2009-09-30 10:20:00,17.85,17.86,17.79,17.79,252300.0,6.7739,6.7777,6.7511,6.7511,252300.0
2009-09-30 10:30:00,17.79,17.82,17.78,17.79,281000.0,6.7511,6.7625,6.7473,6.7511,281000.0
2009-09-30 10:40:00,17.79,17.8,17.76,17.8,295300.0,6.7511,6.7549,6.7397,6.7549,295300.0
2009-09-30 10:50:00,17.8,17.81,17.76,17.77,233000.0,6.7549,6.7587,6.7397,6.7435,233000.0
2009-09-30 11:00:00,17.77,17.83,17.76,17.83,270800.0,6.7435,6.7663,6.7397,6.7663,270800.0
2009-09-30 11:10:00,17.83,17.84,17.82,17.83,324600.0,6.7663,6.7701,6.7625,6.7663,324600.0
2009-09-30 11:20:00,17.83,17.86,17.83,17.85,226300.0,6.7663,6.7777,6.7663,6.7739,226300.0
2009-09-30 11:30:00,17.84,17.85,17.71,17.71,709200.0,6.7701,6.7739,6.7207,6.7207,709200.0
2009-09-30 11:40:00,17.71,17.74,17.7,17.72,722900.0,6.7207,6.7321,6.717,6.7245,722900.0
2009-09-30 11:50:00,17.72,17.74,17.71,17.73,423000.0,6.7245,6.7321,6.7207,6.7283,423000.0
2009-09-30 12:00:00,17.73,17.74,17.7,17.71,320400.0,6.7283,6.7321,6.717,6.7207,320400.0
2009-09-30 12:10:00,17.7,17.72,17.7,17.71,165600.0,6.717,6.7245,6.717,6.7207,165600.0
2009-09-30 12:20:00,17.72,17.73,17.7,17.71,457200.0,6.7245,6.7283,6.717,6.7207,457200.0
2009-09-30 12:30:00,17.72,17.78,17.71,17.74,316000.0,6.7245,6.7473,6.7207,6.7321,316000.0
2009-09-30 12:40:00,17.75,17.77,17.74,17.75,363600.0,6.7359,6.7435,6.7321,6.7359,363600.0
2009-09-30 12:50:00,17.76,17.76,17.75,17.75,193200.0,6.7397,6.7397,6.7359,6.7359,193200.0
2009-09-30 13:00:00,17.76,17.8,17.74,17.79,639800.0,6.7397,6.7549,6.7321,6.7511,639800.0
2009-09-30 13:10:00,17.8,17.81,17.76,17.76,539000.0,6.7549,6.7587,6.7397,6.7397,539000.0
2009-09-30 13:20:00,17.76,17.79,17.75,17.75,579300.0,6.7397,6.7511,6.7359,6.7359,579300.0
2009-09-30 13:30:00,17.75,17.76,17.74,17.74,154200.0,6.7359,6.7397,6.7321,6.7321,154200.0
2009-09-30 13:40:00,17.74,17.77,17.73,17.75,600000.0,6.7321,6.7435,6.7283,6.7359,600000.0
2009-09-30 13:50:00,17.74,17.75,17.72,17.73,235600.0,6.7321,6.7359,6.7245,6.7283,235600.0
2009-09-30 14:00:00,17.73,17.76,17.72,17.75,213900.0,6.7283,6.7397,6.7245,6.7359,213900.0
2009-09-30 14:10:00,17.75,17.76,17.73,17.74,303900.0,6.7359,6.7397,6.7283,6.7321,303900.0
2009-09-30 14:20:00,17.73,17.74,17.72,17.74,214700.0,6.7283,6.7321,6.7245,6.7321,214700.0
2009-09-30 14:30:00,17.74,17.76,17.71,17.75,274900.0,6.7321,6.7397,6.7207,6.7359,274900.0
2009-09-30 14:40:00,17.75,17.77,17.75,17.76,639800.0,6.7359,6.7435,6.7359,6.7397,639800.0
2009-09-30 14:50:00,17.75,17.77,17.74,17.74,362800.0,6.7359,6.7435,6.7321,6.7321,362800.0
2009-09-30 15:00:00,17.75,17.75,17.71,17.72,451800.0,6.7359,6.7359,6.7207,6.7245,451800.0
2009-09-30 15:10:00,17.72,17.73,17.7,17.71,465200.0,6.7245,6.7283,6.717,6.7207,465200.0
2009-09-30 15:20:00,17.71,17.72,17.71,17.72,251400.0,6.7207,6.7245,6.7207,6.7245,251400.0
2009-09-30 15:30:00,17.71,17.77,17.69,17.77,918900.0,6.7207,6.7435,6.7132,6.7435,918900.0
2009-09-30 15:40:00,17.77,17.83,17.77,17.8,1774200.0,6.7435,6.7663,6.7435,6.7549,1774200.0
2009-09-30 15:50:00,17.81,17.84,17.78,17.79,1770900.0,6.7587,6.7701,6.7473,6.7511,1770900.0
2009-10-01 09:30:00,17.77,17.8,17.67,17.71,533200.0,6.7435,6.7549,6.7056,6.7207,533200.0
2009-10-01 09:40:00,17.7,17.71,17.65,17.67,213100.0,6.717,6.7207,6.698,6.7056,213100.0
2009-10-01 09:50:00,17.66,17.67,17.62,17.64,356900.0,6.7018,6.7056,6.6866,6.6942,356900.0
2009-10-01 10:00:00,17.64,17.67,17.58,17.62,1005700.0,6.6942,6.7056,6.6714,6.6866,1005700.0
2009-10-01 10:10:00,17.62,17.64,17.59,17.59,327600.0,6.6866,6.6942,6.6752,6.6752,327600.0
2009-10-01 10:20:00,17.59,17.6,17.55,17.55,346600.0,6.6752,6.679,6.66,6.66,346600.0
2009-10-01 10:30:00,17.55,17.6,17.53,17.59,1052400.0,6.66,6.679,6.6524,6.6752,1052400.0
2009-10-01 10:40:00,17.59,17.62,17.56,17.6,475200.0,6.6752,6.6866,6.6638,6.679,475200.0
2009-10-01 10:50:00,17.61,17.61,17.57,17.59,877400.0,6.6828,6.6828,6.6676,6.6752,877400.0
2009-10-01 11:00:00,17.58,17.6,17.55,17.57,452700.0,6.6714,6.679,6.66,6.6676,452700.0
2009-10-01 11:10:00,17.58,17.58,17.55,17.56,183600.0,6.6714,6.6714,6.66,6.6638,183600.0
2009-10-01 11:20:00,17.56,17.57,17.55,17.56,464600.0,6.6638,6.6676,6.66,6.6638,464600.0
2009-10-01 11:30:00,17.55,17.56,17.54,17.54,311000.0,6.66,6.6638,6.6562,6.6562,311000.0
2009-10-01 11:40:00,17.55,17.55,17.54,17.54,485600.0,6.66,6.66,6.6562,6.6562,485600.0
2009-10-01 11:50:00,17.54,17.55,17.51,17.52,231200.0,6.6562,6.66,6.6449,6.6486,231200.0
2009-10-01 12:00:00,17.51,17.52,17.5,17.5,300200.0,6.6449,6.6486,6.6411,6.6411,300200.0
2009-10-01 12:10:00,17.51,17.51,17.5,17.51,205500.0,6.6449,6.6449,6.6411,6.6449,205500.0
2009-10-01 12:20:00,17.5,17.51,17.5,17.5,319200.0,6.6411,6.6449,6.6411,6.6411,319200.0
2009-10-01 12:30:00,17.5,17.51,17.5,17.5,255900.0,6.6411,6.6449,6.6411,6.6411,255900.0
2009-10-01 12:40:00,17.5,17.51,17.48,17.5,1190300.0,6.6411,6.6449,6.6335,6.6411,1190300.0
2009-10-01 12:50:00,17.51,17.51,17.49,17.49,340900.0,6.6449,6.6449,6.6373,6.6373,340900.0
2009-10-01 13:00:00,17.49,17.5,17.47,17.47,265600.0,6.6373,6.6411,6.6297,6.6297,265600.0
2009-10-01 13:10:00,17.47,17.48,17.41,17.41,638500.0,6.6297,6.6335,6.6069,6.6069,638500.0
2009-10-01 13:20:00,17.42,17.45,17.38,17.44,506700.0,6.6107,6.6221,6.5955,6.6183,506700.0
2009-10-01 13:30:00,17.44,17.46,17.42,17.46,653400.0,6.6183,6.6259,6.6107,6.6259,653400.0
2009-10-01 13:40:00,17.45,17.46,17.45,17.46,188700.0,6.6221,6.6259,6.6221,6.6259,188700.0
2009-10-01 13:50:00,17.45,17.46,17.43,17.43,249800.0,6.6221,6.6259,6.6145,6.6145,249800.0
2009-10-01 14:00:00,17.43,17.48,17.43,17.48,383500.0,6.6145,6.6335,6.6145,6.6335,383500.0
2009-10-01 14:10:00,17.47,17.51,17.46,17.51,291900.0,6.6297,6.6449,6.6259,6.6449,291900.0
2009-10-01 14:20:00,17.51,17.53,17.5,17.53,211000.0,6.6449,6.6524,6.6411,6.6524,211000.0
2009-10-01 14:30:00,17.53,17.53,17.48,17.5,584500.0,6.6524,6.6524,6.6335,6.6411,584500.0
2009-10-01 14:40:00,17.5,17.54,17.49,17.54,355200.0,6.6411,6.6562,6.6373,6.6562,355200.0
2009-10-01 14:50:00,17.54,17.56,17.52,17.52,706300.0,6.6562,6.6638,6.6486,6.6486,706300.0
2009-10-01 15:00:00,17.52,17.53,17.5,17.51,301100.0,6.6486,6.6524,6.6411,6.6449,301100.0
2009-10-01 15:10:00,17.5,17.57,17.5,17.57,595000.0,6.6411,6.6676,6.6411,6.6676,595000.0
2009-10-01 15:20:00,17.57,17.61,17.54,17.59,778900.0,6.6676,6.6828,6.6562,6.6752,778900.0
2009-10-01 15:30:00,17.6,17.61,17.57,17.59,946900.0,6.679,6.6828,6.6676,6.6752,946900.0
2009-10-01 15:40:00,17.59,17.62,17.58,17.6,1269300.0,6.6752,6.6866,6.6714,6.679,1269300.0
2009-10-01 15:50:00,17.6,17.6,17.54,17.55,1539500.0,6.679,6.679,6.6562,6.66,1539500.0
2009-10-02 09:30:00,17.41,17.52,17.4,17.41,581200.0,6.6069,6.6486,6.6031,6.6069,581200.0
2009-10-02 09:40:00,17.41,17.45,17.41,17.44,291200.0,6.6069,6.6221,6.6069,6.6183,291200.0
2009-10-02 09:50:00,17.45,17.47,17.43,17.44,375400.0,6.6221,6.6297,6.6145,6.6183,375400.0
2009-10-02 10:00:00,17.43,17.46,17.41,17.42,453300.0,6.6145,6.6259,6.6069,6.6107,453300.0
2009-10-02 10:10:00,17.41,17.42,17.39,17.39,506200.0,6.6069,6.6107,6.5993,6.5993,506200.0
2009-10-02 10:20:00,17.39,17.41,17.39,17.39,360100.0,6.5993,6.6069,6.5993,6.5993,360100.0
2009-10-02 10:30:00,17.39,17.4,17.39,17.39,261800.0,6.5993,6.6031,6.5993,6.5993,261800.0
2009-10-02 10:40:00,17.39,17.4,17.36,17.36,353300.0,6.5993,6.6031,6.5879,6.5879,353300.0
2009-10-02 10:50:00,17.36,17.4,17.36,17.4,192600.0,6.5879,6.6031,6.5879,6.6031,192600.0
2009-10-02 11:00:00,17.4,17.4,17.38,17.4,253200.0,6.6031,6.6031,6.5955,6.6031,253200.0
2009-10-02 11:10:00,17.4,17.41,17.39,17.39,293500.0,6.6031,6.6069,6.5993,6.5993,293500.0
2009-10-02 11:20:00,17.39,17.4,17.39,17.39,104500.0,6.5993,6.6031,6.5993,6.5993,104500.0
2009-10-02 11:30:00,17.39,17.41,17.38,17.39,367600.0,6.5993,6.6069,6.5955,6.5993,367600.0
2009-10-02 11:40:00,17.4,17.4,17.38,17.39,88000.0,6.6031,6.6031,6.5955,6.5993,88000.0
2009-10-02 11:50:00,17.38,17.39,17.36,17.36,229700.0,6.5955,6.5993,6.5879,6.5879,229700.0
2009-10-02 12:00:00,17.37,17.39,17.36,17.39,258700.0,6.5917,6.5993,6.5879,6.5993,258700.0
2009-10-02 12:10:00,17.39,17.4,17.38,17.4,212200.0,6.5993,6.6031,6.5955,6.6031,212200.0
2009-10-02 12:20:00,17.39,17.41,17.39,17.4,145000.0,6.5993,6.6069,6.5993,6.6031,145000.0
2009-10-02 12:30:00,17.41,17.41,17.38,17.38,284700.0,6.6069,6.6069,6.5955,6.5955,284700.0
2009-10-02 12:40:00,17.39,17.4,17.38,17.38,217400.0,6.5993,6.6031,6.5955,6.5955,217400.0
2009-10-02 12:50:00,17.39,17.39,17.38,17.39,211600.0,6.5993,6.5993,6.5955,6.5993,211600.0
2009-10-02 13:00:00,17.39,17.4,17.38,17.38,370700.0,6.5993,6.6031,6.5955,6.5955,370700.0
2009-10-02 13:10:00,17.38,17.39,17.38,17.39,141600.0,6.5955,6.5993,6.5955,6.5993,141600.0
2009-10-02 13:20:00,17.38,17.4,17.38,17.4,159900.0,6.5955,6.6031,6.5955,6.6031,159900.0
2009-10-02 13:30:00,17.4,17.41,17.39,17.41,217400.0,6.6031,6.6069,6.5993,6.6069,217400.0
2009-10-02 13:40:00,17.41,17.42,17.4,17.42,288300.0,6.6069,6.6107,6.6031,6.6107,288300.0
2009-10-02 13:50:00,17.42,17.46,17.42,17.45,256400.0,6.6107,6.6259,6.6107,6.6221,256400.0
2009-10-02 14:00:00,17.45,17.47,17.42,17.47,1023200.0,6.6221,6.6297,6.6107,6.6297,1023200.0
2009-10-02 14:10:00,17.47,17.5,17.46,17.5,299100.0,6.6297,6.6411,6.6259,6.6411,299100.0
2009-10-02 14:20:00,17.5,17.5,17.46,17.48,234000.0,6.6411,6.6411,6.6259,6.6335,234000.0
2009-10-02 14:30:00,17.47,17.51,17.47,17.51,290400.0,6.6297,6.6449,6.6297,6.6449,290400.0
2009-10-02 14:40:00,17.51,17.51,17.48,17.49,303700.0,6.6449,6.6449,6.6335,6.6373,303700.0
2009-10-02 14:50:00,17.48,17.5,17.48,17.49,145700.0,6.6335,6.6411,6.6335,6.6373,145700.0
2009-10-02 15:00:00,17.5,17.53,17.48,17.53,435800.0,6.6411,6.6524,6.6335,6.6524,435800.0
2009-10-02 15:10:00,17.52,17.53,17.5,17.51,209900.0,6.6486,6.6524,6.6411,6.6449,209900.0
2009-10-02 15:20:00,17.51,17.52,17.5,17.5,169700.0,6.6449,6.6486,6.6411,6.6411,169700.0
2009-10-02 15:30:00,17.5,17.51,17.48,17.48,305400.0,6.6411,6.6449,6.6335,6.6335,305400.0
2009-10-02 15:40:00,17.48,17.51,17.47,17.48,484400.0,6.6335,6.6449,6.6297,6.6335,484400.0
2009-10-02 15:50:00,17.48,17.49,17.45,17.48,763800.0,6.6335,6.6373,6.6221,6.6335,763800.0
2009-10-05 09:30:00,17.61,17.62,17.4,17.41,795600.0,6.6828,6.6866,6.6031,6.6069,795600.0
2009-10-05 09:40:00,17.41,17.45,17.4,17.42,370100.0,6.6069,6.6221,6.6031,6.6107,370100.0
2009-10-05 09:50:00,17.41,17.42,17.38,17.39,281600.0,6.6069,6.6107,6.5955,6.5993,281600.0
2009-10-05 10:00:00,17.38,17.41,17.34,17.34,426300.0,6.5955,6.6069,6.5803,6.5803,426300.0
2009-10-05 10:10:00,17.34,17.35,17.28,17.29,504200.0,6.5803,6.5841,6.5576,6.5614,504200.0
2009-10-05 10:20:00,17.29,17.37,17.28,17.36,439600.0,6.5614,6.5917,6.5576,6.5879,439600.0
2009-10-05 10:30:00,17.36,17.39,17.34,17.38,461600.0,6.5879,6.5993,6.5803,6.5955,461600.0
2009-10-05 10:40:00,17.38,17.4,17.37,17.4,220200.0,6.5955,6.6031,6.5917,6.6031,220200.0
2009-10-05 10:50:00,17.39,17.42,17.39,17.42,327800.0,6.5993,6.6107,6.5993,6.6107,327800.0
2009-10-05 11:00:00,17.41,17.42,17.38,17.38,189300.0,6.6069,6.6107,6.5955,6.5955,189300.0
2009-10-05 11:10:00,17.38,17.39,17.37,17.38,225400.0,6.5955,6.5993,6.5917,6.5955,225400.0
2009-10-05 11:20:00,17.37,17.46,17.37,17.44,480800.0,6.5917,6.6259,6.5917,6.6183,480800.0
2009-10-05 11:30:00,17.43,17.45,17.42,17.44,288900.0,6.6145,6.6221,6.6107,6.6183,288900.0
2009-10-05 11:40:00,17.45,17.49,17.44,17.48,171400.0,6.6221,6.6373,6.6183,6.6335,171400.0
2009-10-05 11:50:00,17.48,17.51,17.48,17.51,127000.0,6.6335,6.6449,6.6335,6.6449,127000.0
2009-10-05 12:00:00,17.51,17.53,17.5,17.53,191100.0,6.6449,6.6524,6.6411,6.6524,191100.0
2009-10-05 12:10:00,17.53,17.55,17.52,17.55,119400.0,6.6524,6.66,6.6486,6.66,119400.0
2009-10-05 12:20:00,17.55,17.56,17.54,17.54,155000.0,6.66,6.6638,6.6562,6.6562,155000.0
2009-10-05 12:30:00,17.55,17.55,17.54,17.55,91000.0,6.66,6.66,6.6562,6.66,91000.0
2009-10-05 12:40:00,17.55,17.58,17.54,17.58,213800.0,6.66,6.6714,6.6562,6.6714,213800.0
2009-10-05 12:50:00,17.57,17.62,17.57,17.61,318500.0,6.6676,6.6866,6.6676,6.6828,318500.0
2009-10-05 13:00:00,17.61,17.64,17.6,17.64,201200.0,6.6828,6.6942,6.679,6.6942,201200.0
2009-10-05 13:10:00,17.64,17.64,17.61,17.61,188100.0,6.6942,6.6942,6.6828,6.6828,188100.0
2009-10-05 13:20:00,17.61,17.62,17.61,17.61,78800.0,6.6828,6.6866,6.6828,6.6828,78800.0
2009-10-05 13:30:00,17.61,17.62,17.57,17.57,312700.0,6.6828,6.6866,6.6676,6.6676,312700.0
2009-10-05 13:40:00,17.57,17.59,17.55,17.56,385800.0,6.6676,6.6752,6.66,6.6638,385800.0
2009-10-05 13:50:00,17.57,17.57,17.56,17.56,74700.0,6.6676,6.6676,6.6638,6.6638,74700.0
2009-10-05 14:00:00,17.57,17.59,17.56,17.58,154400.0,6.6676,6.6752,6.6638,6.6714,154400.0
2009-10-05 14:10:00,17.58,17.6,17.56,17.59,861300.0,6.6714,6.679,6.6638,6.6752,861300.0
2009-10-05 14:20:00,17.59,17.62,17.58,17.6,280600.0,6.6752,6.6866,6.6714,6.679,280600.0
2009-10-05 14:30:00,17.6,17.63,17.59,17.61,360900.0,6.679,6.6904,6.6752,6.6828,360900.0
2009-10-05 14:40:00,17.61,17.65,17.58,17.64,232900.0,6.6828,6.698,6.6714,6.6942,232900.0
2009-10-05 14:50:00,17.64,17.68,17.63,17.64,299700.0,6.6942,6.7094,6.6904,6.6942,299700.0
2009-10-05 15:00:00,17.65,17.66,17.6,17.62,386800.0,6.698,6.7018,6.679,6.6866,386800.0
2009-10-05 15:10:00,17.62,17.64,17.61,17.63,155600.0,6.6866,6.6942,6.6828,6.6904,155600.0
2009-10-05 15:20:00,17.64,17.64,17.61,17.63,233000.0,6.6942,6.6942,6.6828,6.6904,233000.0
2009-10-05 15:30:00,17.63,17.67,17.62,17.67,267600.0,6.6904,6.7056,6.6866,6.7056,267600.0
2009-10-05 15:40:00,17.67,17.68,17.65,17.67,849500.0,6.7056,6.7094,6.698,6.7056,849500.0
2009-10-05 15:50:00,17.66,17.68,17.63,17.65,1619000.0,6.7018,6.7094,6.6904,6.698,1619000.0
2009-10-06 09:30:00,17.75,17.78,17.69,17.77,749400.0,6.7359,6.7473,6.7132,6.7435,749400.0
2009-10-06 09:40:00,17.78,17.84,17.77,17.84,422100.0,6.7473,6.7701,6.7435,6.7701,422100.0
2009-10-06 09:50:00,17.83,17.85,17.81,17.82,251800.0,6.7663,6.7739,6.7587,6.7625,251800.0
2009-10-06 10:00:00,17.82,17.83,17.81,17.83,183800.0,6.7625,6.7663,6.7587,6.7663,183800.0
2009-10-06 10:10:00,17.82,17.84,17.81,17.81,461300.0,6.7625,6.7701,6.7587,6.7587,461300.0
2009-10-06 10:20:00,17.82,17.82,17.77,17.81,248300.0,6.7625,6.7625,6.7435,6.7587,248300.0
2009-10-06 10:30:00,17.81,17.84,17.79,17.83,605200.0,6.7587,6.7701,6.7511,6.7663,605200.0
2009-10-06 10:40:00,17.83,17.84,17.83,17.83,115900.0,6.7663,6.7701,6.7663,6.7663,115900.0
2009-10-06 10:50:00,17.84,17.85,17.83,17.83,224300.0,6.7701,6.7739,6.7663,6.7663,224300.0
2009-10-06 11:00:00,17.84,17.87,17.81,17.83,827500.0,6.7701,6.7815,6.7587,6.7663,827500.0
2009-10-06 11:10:00,17.83,17.84,17.82,17.82,212000.0,6.7663,6.7701,6.7625,6.7625,212000.0
2009-10-06 11:20:00,17.82,17.83,17.82,17.83,108200.0,6.7625,6.7663,6.7625,6.7663,108200.0
2009-10-06 11:30:00,17.82,17.84,17.82,17.83,261500.0,6.7625,6.7701,6.7625,6.7663,261500.0
2009-10-06 11:40:00,17.84,17.84,17.83,17.83,141700.0,6.7701,6.7701,6.7663,6.7663,141700.0
2009-10-06 11:50:00,17.84,17.84,17.83,17.83,99700.0,6.7701,6.7701,6.7663,6.7663,99700.0
2009-10-06 12:00:00,17.84,17.86,17.83,17.86,289300.0,6.7701,6.7777,6.7663,6.7777,289300.0
2009-10-06 12:10:00,17.86,17.86,17.85,17.86,139100.0,6.7777,6.7777,6.7739,6.7777,139100.0
2009-10-06 12:20:00,17.86,17.88,17.82,17.85,844000.0,6.7777,6.7853,6.7625,6.7739,844000.0
2009-10-06 12:30:00,17.85,17.89,17.84,17.87,291600.0,6.7739,6.7891,6.7701,6.7815,291600.0
2009-10-06 12:40:00,17.86,17.88,17.86,17.87,142500.0,6.7777,6.7853,6.7777,6.7815,142500.0
2009-10-06 12:50:00,17.88,17.88,17.87,17.88,95200.0,6.7853,6.7853,6.7815,6.7853,95200.0
2009-10-06 13:00:00,17.88,17.88,17.87,17.88,118800.0,6.7853,6.7853,6.7815,6.7853,118800.0
2009-10-06 13:10:00,17.87,17.88,17.85,17.86,300500.0,6.7815,6.7853,6.7739,6.7777,300500.0
2009-10-06 13:20:00,17.86,17.86,17.85,17.86,156000.0,6.7777,6.7777,6.7739,6.7777,156000.0
2009-10-06 13:30:00,17.85,17.88,17.85,17.88,279500.0,6.7739,6.7853,6.7739,6.7853,279500.0
2009-10-06 13:40:00,17.87,17.88,17.85,17.87,263000.0,6.7815,6.7853,6.7739,6.7815,263000.0
2009-10-06 13:50:00,17.87,17.87,17.82,17.84,646400.0,6.7815,6.7815,6.7625,6.7701,646400.0
2009-10-06 14:00:00,17.85,17.85,17.82,17.83,274800.0,6.7739,6.7739,6.7625,6.7663,274800.0
2009-10-06 14:10:00,17.83,17.85,17.5,17.81,520300.0,6.7663,6.7739,6.6411,6.7587,520300.0
2009-10-06 14:20:00,17.81,17.82,17.78,17.78,236900.0,6.7587,6.7625,6.7473,6.7473,236900.0
2009-10-06 14:30:00,17.78,17.82,17.78,17.81,337500.0,6.7473,6.7625,6.7473,6.7587,337500.0
2009-10-06 14:40:00,17.81,17.81,17.78,17.78,333600.0,6.7587,6.7587,6.7473,6.7473,333600.0
2009-10-06 14:50:00,17.78,17.79,17.75,17.76,230100.0,6.7473,6.7511,6.7359,6.7397,230100.0
2009-10-06 15:00:00,17.76,17.76,17.73,17.76,308900.0,6.7397,6.7397,6.7283,6.7397,308900.0
2009-10-06 15:10:00,17.76,17.76,17.73,17.73,373100.0,6.7397,6.7397,6.7283,6.7283,373100.0
2009-10-06 15:20:00,17.73,17.8,17.72,17.8,561200.0,6.7283,6.7549,6.7245,6.7549,561200.0
2009-10-06 15:30:00,17.8,17.83,17.77,17.8,850300.0,6.7549,6.7663,6.7435,6.7549,850300.0
2009-10-06 15:40:00,17.81,17.81,17.77,17.77,393200.0,6.7587,6.7587,6.7435,6.7435,393200.0
2009-10-06 15:50:00,17.77,17.8,17.75,17.79,973600.0,6.7435,6.7549,6.7359,6.7511,973600.0
2009-10-07 09:30:00,17.78,17.84,17.76,17.77,332400.0,6.7473,6.7701,6.7397,6.7435,332400.0
2009-10-07 09:40:00,17.76,17.81,17.76,17.77,230700.0,6.7397,6.7587,6.7397,6.7435,230700.0
2009-10-07 09:50:00,17.78,17.86,17.77,17.83,344500.0,6.7473,6.7777,6.7435,6.7663,344500.0
2009-10-07 10:00:00,17.83,17.84,17.78,17.81,326300.0,6.7663,6.7701,6.7473,6.7587,326300.0
2009-10-07 10:10:00,17.8,17.81,17.75,17.77,448500.0,6.7549,6.7587,6.7359,6.7435,448500.0
2009-10-07 10:20:00,17.77,17.81,17.76,17.78,390300.0,6.7435,6.7587,6.7397,6.7473,390300.0
2009-10-07 10:30:00,17.78,17.78,17.72,17.77,386800.0,6.7473,6.7473,6.7245,6.7435,386800.0
2009-10-07 10:40:00,17.78,17.83,17.77,17.8,243700.0,6.7473,6.7663,6.7435,6.7549,243700.0
2009-10-07 10:50:00,17.8,17.85,17.79,17.81,265300.0,6.7549,6.7739,6.7511,6.7587,265300.0
2009-10-07 11:00:00,17.82,17.85,17.81,17.83,161200.0,6.7625,6.7739,6.7587,6.7663,161200.0
2009-10-07 11:10:00,17.83,17.83,17.78,17.78,126400.0,6.7663,6.7663,6.7473,6.7473,126400.0
2009-10-07 11:20:00,17.79,17.81,17.78,17.8,164800.0,6.7511,6.7587,6.7473,6.7549,164800.0
2009-10-07 11:30:00,17.79,17.8,17.73,17.74,154700.0,6.7511,6.7549,6.7283,6.7321,154700.0
2009-10-07 11:40:00,17.73,17.75,17.72,17.75,233600.0,6.7283,6.7359,6.7245,6.7359,233600.0
2009-10-07 11:50:00,17.75,17.76,17.7,17.7,210200.0,6.7359,6.7397,6.717,6.717,210200.0
2009-10-07 12:00:00,17.7,17.74,17.7,17.73,215100.0,6.717,6.7321,6.717,6.7283,215100.0
2009-10-07 12:10:00,17.72,17.73,17.7,17.71,173700.0,6.7245,6.7283,6.717,6.7207,173700.0
2009-10-07 12:20:00,17.71,17.72,17.7,17.71,103200.0,6.7207,6.7245,6.717,6.7207,103200.0
2009-10-07 12:30:00,17.71,17.72,17.69,17.71,254700.0,6.7207,6.7245,6.7132,6.7207,254700.0
2009-10-07 12:40:00,17.7,17.71,17.67,17.69,207700.0,6.717,6.7207,6.7056,6.7132,207700.0
2009-10-07 12:50:00,17.68,17.7,17.66,17.69,309300.0,6.7094,6.717,6.7018,6.7132,309300.0
2009-10-07 13:00:00,17.7,17.72,17.68,17.72,234500.0,6.717,6.7245,6.7094,6.7245,234500.0
2009-10-07 13:10:00,17.72,17.72,17.71,17.72,66100.0,6.7245,6.7245,6.7207,6.7245,66100.0
2009-10-07 13:20:00,17.71,17.72,17.71,17.71,100900.0,6.7207,6.7245,6.7207,6.7207,100900.0
2009-10-07 13:30:00,17.72,17.72,17.71,17.72,68900.0,6.7245,6.7245,6.7207,6.7245,68900.0
2009-10-07 13:40:00,17.71,17.72,17.69,17.71,188300.0,6.7207,6.7245,6.7132,6.7207,188300.0
2009-10-07 13:50:00,17.71,17.72,17.7,17.7,109500.0,6.7207,6.7245,6.717,6.717,109500.0
2009-10-07 14:00:00,17.7,17.71,17.69,17.7,208600.0,6.717,6.7207,6.7132,6.717,208600.0
2009-10-07 14:10:00,17.69,17.7,17.68,17.68,102700.0,6.7132,6.717,6.7094,6.7094,102700.0
2009-10-07 14:20:00,17.68,17.69,17.66,17.67,185000.0,6.7094,6.7132,6.7018,6.7056,185000.0
2009-10-07 14:30:00,17.68,17.7,17.67,17.7,174600.0,6.7094,6.717,6.7056,6.717,174600.0
2009-10-07 14:40:00,17.69,17.72,17.69,17.72,321500.0,6.7132,6.7245,6.7132,6.7245,321500.0
2009-10-07 14:50:00,17.71,17.75,17.71,17.71,433200.0,6.7207,6.7359,6.7207,6.7207,433200.0
2009-10-07 15:00:00,17.71,17.73,17.69,17.73,267400.0,6.7207,6.7283,6.7132,6.7283,267400.0
2009-10-07 15:10:00,17.73,17.74,17.72,17.74,147400.0,6.7283,6.7321,6.7245,6.7321,147400.0
2009-10-07 15:20:00,17.74,17.74,17.71,17.71,250800.0,6.7321,6.7321,6.7207,6.7207,250800.0
2009-10-07 15:30:00,17.72,17.73,17.71,17.71,386100.0,6.7245,6.7283,6.7207,6.7207,386100.0
2009-10-07 15:40:00,17.72,17.75,17.71,17.73,426600.0,6.7245,6.7359,6.7207,6.7283,426600.0
2009-10-07 15:50:00,17.73,17.75,17.72,17.73,747000.0,6.7283,6.7359,6.7245,6.7283,747000.0
2009-10-08 09:30:00,17.82,17.88,17.79,17.83,416100.0,6.7625,6.7853,6.7511,6.7663,416100.0
2009-10-08 09:40:00,17.83,17.85,17.81,17.84,197700.0,6.7663,6.7739,6.7587,6.7701,197700.0
2009-10-08 09:50:00,17.84,17.84,17.81,17.83,167800.0,6.7701,6.7701,6.7587,6.7663,167800.0
2009-10-08 10:00:00,17.82,17.83,17.82,17.83,147900.0,6.7625,6.7663,6.7625,6.7663,147900.0
2009-10-08 10:10:00,17.83,17.85,17.82,17.85,286600.0,6.7663,6.7739,6.7625,6.7739,286600.0
2009-10-08 10:20:00,17.84,17.88,17.84,17.85,561500.0,6.7701,6.7853,6.7701,6.7739,561500.0
2009-10-08 10:30:00,17.86,17.92,17.85,17.91,490600.0,6.7777,6.8004,6.7739,6.7966,490600.0
2009-10-08 10:40:00,17.92,17.92,17.9,17.91,256700.0,6.8004,6.8004,6.7929,6.7966,256700.0
2009-10-08 10:50:00,17.9,17.92,17.89,17.92,310100.0,6.7929,6.8004,6.7891,6.8004,310100.0
2009-10-08 11:00:00,17.91,17.92,17.91,17.92,282400.0,6.7966,6.8004,6.7966,6.8004,282400.0
2009-10-08 11:10:00,17.92,17.92,17.91,17.91,237100.0,6.8004,6.8004,6.7966,6.7966,237100.0
2009-10-08 11:20:00,17.91,17.92,17.91,17.91,129200.0,6.7966,6.8004,6.7966,6.7966,129200.0
2009-10-08 11:30:00,17.91,17.92,17.89,17.89,141000.0,6.7966,6.8004,6.7891,6.7891,141000.0
2009-10-08 11:40:00,17.89,17.9,17.88,17.89,106200.0,6.7891,6.7929,6.7853,6.7891,106200.0
2009-10-08 11:50:00,17.88,17.89,17.85,17.86,439000.0,6.7853,6.7891,6.7739,6.7777,439000.0
2009-10-08 12:00:00,17.85,17.86,17.85,17.85,88800.0,6.7739,6.7777,6.7739,6.7739,88800.0
2009-10-08 12:10:00,17.86,17.86,17.83,17.84,234500.0,6.7777,6.7777,6.7663,6.7701,234500.0
2009-10-08 12:20:00,17.84,17.85,17.83,17.84,132500.0,6.7701,6.7739,6.7663,6.7701,132500.0
2009-10-08 12:30:00,17.85,17.85,17.84,17.85,67100.0,6.7739,6.7739,6.7701,6.7739,67100.0
2009-10-08 12:40:00,17.85,17.85,17.84,17.85,115300.0,6.7739,6.7739,6.7701,6.7739,115300.0
2009-10-08 12:50:00,17.84,17.85,17.84,17.85,146500.0,6.7701,6.7739,6.7701,6.7739,146500.0
2009-10-08 13:00:00,17.85,17.85,17.84,17.85,69300.0,6.7739,6.7739,6.7701,6.7739,69300.0
2009-10-08 13:10:00,17.84,17.86,17.84,17.86,239600.0,6.7701,6.7777,6.7701,6.7777,239600.0
2009-10-08 13:20:00,17.85,17.87,17.85,17.87,109300.0,6.7739,6.7815,6.7739,6.7815,109300.0
2009-10-08 13:30:00,17.86,17.87,17.83,17.84,310000.0,6.7777,6.7815,6.7663,6.7701,310000.0
2009-10-08 13:40:00,17.83,17.85,17.83,17.84,92400.0,6.7663,6.7739,6.7663,6.7701,92400.0
2009-10-08 13:50:00,17.85,17.85,17.84,17.85,72200.0,6.7739,6.7739,6.7701,6.7739,72200.0
2009-10-08 14:00:00,17.84,17.85,17.84,17.85,58400.0,6.7701,6.7739,6.7701,6.7739,58400.0
2009-10-08 14:10:00,17.85,17.85,17.84,17.84,60100.0,6.7739,6.7739,6.7701,6.7701,60100.0
2009-10-08 14:20:00,17.85,17.87,17.84,17.87,245500.0,6.7739,6.7815,6.7701,6.7815,245500.0
2009-10-08 14:30:00,17.87,17.87,17.86,17.87,148800.0,6.7815,6.7815,6.7777,6.7815,148800.0
2009-10-08 14:40:00,17.87,17.89,17.86,17.88,164400.0,6.7815,6.7891,6.7777,6.7853,164400.0
2009-10-08 14:50:00,17.89,17.89,17.87,17.87,200900.0,6.7891,6.7891,6.7815,6.7815,200900.0
2009-10-08 15:00:00,17.88,17.9,17.87,17.89,396300.0,6.7853,6.7929,6.7815,6.7891,396300.0
2009-10-08 15:10:00,17.89,17.89,17.88,17.88,161600.0,6.7891,6.7891,6.7853,6.7853,161600.0
2009-10-08 15:20:00,17.88,17.89,17.86,17.86,281600.0,6.7853,6.7891,6.7777,6.7777,281600.0
2009-10-08 15:30:00,17.87,17.87,17.84,17.85,349300.0,6.7815,6.7815,6.7701,6.7739,349300.0
2009-10-08 15:40:00,17.86,17.86,17.85,17.85,431500.0,6.7777,6.7777,6.7739,6.7739,431500.0
2009-10-08 15:50:00,17.85,17.86,17.82,17.86,1053500.0,6.7739,6.7777,6.7625,6.7777,1053500.0
2009-10-09 09:30:00,17.96,18.0,17.86,17.92,830500.0,6.8156,6.8308,6.7777,6.8004,830500.0
2009-10-09 09:40:00,17.92,17.94,17.85,17.86,232000.0,6.8004,6.808,6.7739,6.7777,232000.0
2009-10-09 09:50:00,17.85,17.87,17.84,17.87,196100.0,6.7739,6.7815,6.7701,6.7815,196100.0
2009-10-09 10:00:00,17.87,17.89,17.85,17.88,245600.0,6.7815,6.7891,6.7739,6.7853,245600.0
2009-10-09 10:10:00,17.88,17.88,17.87,17.88,94900.0,6.7853,6.7853,6.7815,6.7853,94900.0
2009-10-09 10:20:00,17.87,17.91,17.85,17.91,291800.0,6.7815,6.7966,6.7739,6.7966,291800.0
2009-10-09 10:30:00,17.9,17.93,17.9,17.92,255600.0,6.7929,6.8042,6.7929,6.8004,255600.0
2009-10-09 10:40:00,17.92,17.92,17.91,17.91,156800.0,6.8004,6.8004,6.7966,6.7966,156800.0
2009-10-09 10:50:00,17.91,17.92,17.91,17.91,164600.0,6.7966,6.8004,6.7966,6.7966,164600.0
2009-10-09 11:00:00,17.92,17.99,17.91,17.98,946100.0,6.8004,6.827,6.7966,6.8232,946100.0
2009-10-09 11:10:00,17.98,17.99,17.94,17.94,200200.0,6.8232,6.827,6.808,6.808,200200.0
2009-10-09 11:20:00,17.95,17.99,17.94,17.99,208200.0,6.8118,6.827,6.808,6.827,208200.0
2009-10-09 11:30:00,17.98,18.01,17.97,18.01,606400.0,6.8232,6.8346,6.8194,6.8346,606400.0
2009-10-09 11:40:00,18.0,18.01,18.0,18.0,143100.0,6.8308,6.8346,6.8308,6.8308,143100.0
2009-10-09 11:50:00,18.01,18.02,18.0,18.02,234700.0,6.8346,6.8384,6.8308,6.8384,234700.0
2009-10-09 12:00:00,18.02,18.03,18.0,18.0,302900.0,6.8384,6.8422,6.8308,6.8308,302900.0
2009-10-09 12:10:00,18.0,18.02,18.0,18.02,159200.0,6.8308,6.8384,6.8308,6.8384,159200.0
2009-10-09 12:20:00,18.02,18.02,18.01,18.01,120300.0,6.8384,6.8384,6.8346,6.8346,120300.0
2009-10-09 12:30:00,18.01,18.02,18.01,18.01,108100.0,6.8346,6.8384,6.8346,6.8346,108100.0
2009-10-09 12:40:00,18.02,18.02,18.0,18.02,253400.0,6.8384,6.8384,6.8308,6.8384,253400.0
2009-10-09 12:50:00,18.01,18.02,18.01,18.02,95200.0,6.8346,6.8384,6.8346,6.8384,95200.0
2009-10-09 13:00:00,18.02,18.03,18.01,18.03,315000.0,6.8384,6.8422,6.8346,6.8422,315000.0
2009-10-09 13:10:00,18.03,18.05,18.02,18.05,325300.0,6.8422,6.8498,6.8384,6.8498,325300.0
2009-10-09 13:20:00,18.05,18.06,18.04,18.06,231900.0,6.8498,6.8536,6.846,6.8536,231900.0
2009-10-09 13:30:00,18.05,18.08,18.05,18.08,292600.0,6.8498,6.8612,6.8498,6.8612,292600.0
2009-10-09 13:40:00,18.07,18.09,18.07,18.08,263400.0,6.8574,6.865,6.8574,6.8612,263400.0
2009-10-09 13:50:00,18.08,18.09,18.08,18.09,99600.0,6.8612,6.865,6.8612,6.865,99600.0
2009-10-09 14:00:00,18.09,18.1,18.04,18.08,941300.0,6.865,6.8687,6.846,6.8612,941300.0
2009-10-09 14:10:00,18.07,18.08,18.05,18.06,218300.0,6.8574,6.8612,6.8498,6.8536,218300.0
2009-10-09 14:20:00,18.06,18.06,18.05,18.05,103500.0,6.8536,6.8536,6.8498,6.8498,103500.0
2009-10-09 14:30:00,18.06,18.07,18.03,18.04,324700.0,6.8536,6.8574,6.8422,6.846,324700.0
2009-10-09 14:40:00,18.04,18.06,18.02,18.06,245200.0,6.846,6.8536,6.8384,6.8536,245200.0
2009-10-09 14:50:00,18.05,18.07,18.05,18.07,117200.0,6.8498,6.8574,6.8498,6.8574,117200.0
2009-10-09 15:00:00,18.06,18.1,18.06,18.1,310600.0,6.8536,6.8687,6.8536,6.8687,310600.0
2009-10-09 15:10:00,18.1,18.1,18.08,18.09,436900.0,6.8687,6.8687,6.8612,6.865,436900.0
2009-10-09 15:20:00,18.1,18.11,18.08,18.1,656000.0,6.8687,6.8725,6.8612,6.8687,656000.0
2009-10-09 15:30:00,18.1,18.11,18.06,18.09,638000.0,6.8687,6.8725,6.8536,6.865,638000.0
2009-10-09 15:40:00,18.08,18.1,18.06,18.07,799300.0,6.8612,6.8687,6.8536,6.8574,799300.0
2009-10-09 15:50:00,18.07,18.08,18.05,18.07,787300.0,6.8574,6.8612,6.8498,6.8574,787300.0
2009-10-12 09:30:00,18.2,18.25,18.13,18.17,670900.0,6.9067,6.9257,6.8801,6.8953,670900.0
2009-10-12 09:40:00,18.17,18.18,18.12,18.13,181000.0,6.8953,6.8991,6.8763,6.8801,181000.0
2009-10-12 09:50:00,18.13,18.15,18.12,18.15,227300.0,6.8801,6.8877,6.8763,6.8877,227300.0
2009-10-12 10:00:00,18.14,18.21,18.14,18.17,530300.0,6.8839,6.9105,6.8839,6.8953,530300.0
2009-10-12 10:10:00,18.17,18.21,18.17,18.2,188200.0,6.8953,6.9105,6.8953,6.9067,188200.0
2009-10-12 10:20:00,18.19,18.25,18.19,18.25,382700.0,6.9029,6.9257,6.9029,6.9257,382700.0
2009-10-12 10:30:00,18.25,18.26,18.22,18.23,451500.0,6.9257,6.9295,6.9143,6.9181,451500.0
2009-10-12 10:40:00,18.24,18.24,18.2,18.23,318900.0,6.9219,6.9219,6.9067,6.9181,318900.0
2009-10-12 10:50:00,18.22,18.25,18.22,18.24,133900.0,6.9143,6.9257,6.9143,6.9219,133900.0
2009-10-12 11:00:00,18.25,18.27,18.24,18.24,243500.0,6.9257,6.9333,6.9219,6.9219,243500.0
2009-10-12 11:10:00,18.25,18.26,18.23,18.24,151000.0,6.9257,6.9295,6.9181,6.9219,151000.0
2009-10-12 11:20:00,18.24,18.24,18.22,18.22,156300.0,6.9219,6.9219,6.9143,6.9143,156300.0
2009-10-12 11:30:00,18.22,18.23,18.19,18.19,166300.0,6.9143,6.9181,6.9029,6.9029,166300.0
2009-10-12 11:40:00,18.19,18.2,18.16,18.19,480900.0,6.9029,6.9067,6.8915,6.9029,480900.0
2009-10-12 11:50:00,18.19,18.19,18.17,18.18,184700.0,6.9029,6.9029,6.8953,6.8991,184700.0
2009-10-12 12:00:00,18.18,18.19,18.16,18.17,149800.0,6.8991,6.9029,6.8915,6.8953,149800.0
2009-10-12 12:10:00,18.17,18.21,18.14,18.21,510800.0,6.8953,6.9105,6.8839,6.9105,510800.0
2009-10-12 12:20:00,18.21,18.21,18.2,18.21,133600.0,6.9105,6.9105,6.9067,6.9105,133600.0
2009-10-12 12:30:00,18.21,18.21,18.19,18.21,148800.0,6.9105,6.9105,6.9029,6.9105,148800.0
2009-10-12 12:40:00,18.2,18.24,18.2,18.24,169800.0,6.9067,6.9219,6.9067,6.9219,169800.0
2009-10-12 12:50:00,18.24,18.25,18.23,18.24,242200.0,6.9219,6.9257,6.9181,6.9219,242200.0
2009-10-12 13:00:00,18.24,18.26,18.24,18.25,301200.0,6.9219,6.9295,6.9219,6.9257,301200.0
2009-10-12 13:10:00,18.25,18.29,18.24,18.28,473300.0,6.9257,6.9409,6.9219,6.9371,473300.0
2009-10-12 13:20:00,18.28,18.28,18.2,18.21,412300.0,6.9371,6.9371,6.9067,6.9105,412300.0
2009-10-12 13:30:00,18.2,18.22,18.19,18.19,220500.0,6.9067,6.9143,6.9029,6.9029,220500.0
2009-10-12 13:40:00,18.19,18.23,18.18,18.18,191000.0,6.9029,6.9181,6.8991,6.8991,191000.0
2009-10-12 13:50:00,18.19,18.19,18.18,18.19,84400.0,6.9029,6.9029,6.8991,6.9029,84400.0
2009-10-12 14:00:00,18.19,18.19,18.17,18.18,133700.0,6.9029,6.9029,6.8953,6.8991,133700.0
2009-10-12 14:10:00,18.19,18.19,18.15,18.16,387500.0,6.9029,6.9029,6.8877,6.8915,387500.0
2009-10-12 14:20:00,18.16,18.16,18.12,18.12,245400.0,6.8915,6.8915,6.8763,6.8763,245400.0
2009-10-12 14:30:00,18.12,18.12,18.1,18.1,194900.0,6.8763,6.8763,6.8687,6.8687,194900.0
2009-10-12 14:40:00,18.1,18.11,18.1,18.1,151500.0,6.8687,6.8725,6.8687,6.8687,151500.0
2009-10-12 14:50:00,18.11,18.11,18.08,18.11,323300.0,6.8725,6.8725,6.8612,6.8725,323300.0
2009-10-12 15:00:00,18.11,18.12,18.1,18.11,145700.0,6.8725,6.8763,6.8687,6.8725,145700.0
2009-10-12 15:10:00,18.1,18.11,18.1,18.11,128300.0,6.8687,6.8725,6.8687,6.8725,128300.0
2009-10-12 15:20:00,18.1,18.11,18.1,18.11,114100.0,6.8687,6.8725,6.8687,6.8725,114100.0
2009-10-12 15:30:00,18.11,18.11,18.1,18.11,142700.0,6.8725,6.8725,6.8687,6.8725,142700.0
2009-10-12 15:40:00,18.11,18.14,18.1,18.12,731700.0,6.8725,6.8839,6.8687,6.8763,731700.0
2009-10-12 15:50:00,18.11,18.15,18.1,18.12,1179100.0,6.8725,6.8877,6.8687,6.8763,1179100.0
2009-10-13 09:30:00,18.18,18.21,18.05,18.07,561400.0,6.8991,6.9105,6.8498,6.8574,561400.0
2009-10-13 09:40:00,18.07,18.08,18.0,18.0,349800.0,6.8574,6.8612,6.8308,6.8308,349800.0
2009-10-13 09:50:00,18.01,18.06,17.98,18.02,708400.0,6.8346,6.8536,6.8232,6.8384,708400.0
2009-10-13 10:00:00,18.02,18.06,18.01,18.05,237200.0,6.8384,6.8536,6.8346,6.8498,237200.0
2009-10-13 10:10:00,18.04,18.12,18.04,18.12,313600.0,6.846,6.8763,6.846,6.8763,313600.0
2009-10-13 10:20:00,18.12,18.12,18.07,18.09,288300.0,6.8763,6.8763,6.8574,6.865,288300.0
2009-10-13 10:30:00,18.08,18.1,18.07,18.08,197200.0,6.8612,6.8687,6.8574,6.8612,197200.0
2009-10-13 10:40:00,18.09,18.09,18.04,18.05,215200.0,6.865,6.865,6.846,6.8498,215200.0
2009-10-13 10:50:00,18.04,18.09,18.04,18.08,379600.0,6.846,6.865,6.846,6.8612,379600.0
2009-10-13 11:00:00,18.08,18.1,18.08,18.09,224200.0,6.8612,6.8687,6.8612,6.865,224200.0
2009-10-13 11:10:00,18.1,18.11,18.07,18.1,328000.0,6.8687,6.8725,6.8574,6.8687,328000.0
2009-10-13 11:20:00,18.1,18.14,18.1,18.14,142100.0,6.8687,6.8839,6.8687,6.8839,142100.0
2009-10-13 11:30:00,18.14,18.14,18.05,18.11,485000.0,6.8839,6.8839,6.8498,6.8725,485000.0
2009-10-13 11:40:00,18.11,18.14,18.1,18.13,203900.0,6.8725,6.8839,6.8687,6.8801,203900.0
2009-10-13 11:50:00,18.14,18.14,18.11,18.12,164000.0,6.8839,6.8839,6.8725,6.8763,164000.0
2009-10-13 12:00:00,18.12,18.14,18.11,18.12,279300.0,6.8763,6.8839,6.8725,6.8763,279300.0
2009-10-13 12:10:00,18.13,18.14,18.12,18.13,129200.0,6.8801,6.8839,6.8763,6.8801,129200.0
2009-10-13 12:20:00,18.13,18.14,18.06,18.07,236500.0,6.8801,6.8839,6.8536,6.8574,236500.0
2009-10-13 12:30:00,18.06,18.09,18.06,18.06,220500.0,6.8536,6.865,6.8536,6.8536,220500.0
2009-10-13 12:40:00,18.06,18.08,18.06,18.08,125300.0,6.8536,6.8612,6.8536,6.8612,125300.0
2009-10-13 12:50:00,18.07,18.08,18.07,18.08,248200.0,6.8574,6.8612,6.8574,6.8612,248200.0
2009-10-13 13:00:00,18.08,18.08,18.07,18.08,73400.0,6.8612,6.8612,6.8574,6.8612,73400.0
2009-10-13 13:10:00,18.07,18.08,18.05,18.05,221400.0,6.8574,6.8612,6.8498,6.8498,221400.0
2009-10-13 13:20:00,18.05,18.06,18.02,18.04,473900.0,6.8498,6.8536,6.8384,6.846,473900.0
2009-10-13 13:30:00,18.04,18.05,18.03,18.03,165900.0,6.846,6.8498,6.8422,6.8422,165900.0
2009-10-13 13:40:00,18.04,18.04,18.02,18.04,240400.0,6.846,6.846,6.8384,6.846,240400.0
2009-10-13 13:50:00,18.04,18.04,18.03,18.03,131200.0,6.846,6.846,6.8422,6.8422,131200.0
2009-10-13 14:00:00,18.04,18.04,18.03,18.04,86600.0,6.846,6.846,6.8422,6.846,86600.0
2009-10-13 14:10:00,18.03,18.04,18.03,18.04,163800.0,6.8422,6.846,6.8422,6.846,163800.0
2009-10-13 14:20:00,18.03,18.07,18.03,18.03,308900.0,6.8422,6.8574,6.8422,6.8422,308900.0
2009-10-13 14:30:00,18.03,18.05,18.01,18.05,137800.0,6.8422,6.8498,6.8346,6.8498,137800.0
2009-10-13 14:40:00,18.05,18.07,18.04,18.05,203800.0,6.8498,6.8574,6.846,6.8498,203800.0
2009-10-13 14:50:00,18.04,18.05,18.04,18.04,98000.0,6.846,6.8498,6.846,6.846,98000.0
2009-10-13 15:00:00,18.05,18.06,18.04,18.06,139400.0,6.8498,6.8536,6.846,6.8536,139400.0
2009-10-13 15:10:00,18.05,18.1,18.05,18.08,344500.0,6.8498,6.8687,6.8498,6.8612,344500.0
2009-10-13 15:20:00,18.08,18.1,18.06,18.06,401400.0,6.8612,6.8687,6.8536,6.8536,401400.0
2009-10-13 15:30:00,18.07,18.09,18.06,18.06,249300.0,6.8574,6.865,6.8536,6.8536,249300.0
2009-10-13 15:40:00,18.07,18.07,18.06,18.06,202600.0,6.8574,6.8574,6.8536,6.8536,202600.0
2009-10-13 15:50:00,18.07,18.08,18.05,18.08,882800.0,6.8574,6.8612,6.8498,6.8612,882800.0
2009-10-14 09:30:00,18.2,18.26,18.11,18.12,857900.0,6.9067,6.9295,6.8725,6.8763,857900.0
2009-10-14 09:40:00,18.13,18.15,18.1,18.1,291200.0,6.8801,6.8877,6.8687,6.8687,291200.0
2009-10-14 09:50:00,18.1,18.13,18.09,18.1,335600.0,6.8687,6.8801,6.865,6.8687,335600.0
2009-10-14 10:00:00,18.1,18.15,18.08,18.13,377400.0,6.8687,6.8877,6.8612,6.8801,377400.0
2009-10-14 10:10:00,18.12,18.13,18.11,18.12,180200.0,6.8763,6.8801,6.8725,6.8763,180200.0
2009-10-14 10:20:00,18.11,18.12,18.1,18.1,282800.0,6.8725,6.8763,6.8687,6.8687,282800.0
2009-10-14 10:30:00,18.11,18.15,18.08,18.15,384500.0,6.8725,6.8877,6.8612,6.8877,384500.0
2009-10-14 10:40:00,18.14,18.15,18.12,18.14,177400.0,6.8839,6.8877,6.8763,6.8839,177400.0
2009-10-14 10:50:00,18.13,18.15,18.13,18.15,100900.0,6.8801,6.8877,6.8801,6.8877,100900.0
2009-10-14 11:00:00,18.15,18.19,18.14,18.16,345400.0,6.8877,6.9029,6.8839,6.8915,345400.0
2009-10-14 11:10:00,18.16,18.18,18.16,18.17,162900.0,6.8915,6.8991,6.8915,6.8953,162900.0
2009-10-14 11:20:00,18.16,18.19,18.16,18.16,230000.0,6.8915,6.9029,6.8915,6.8915,230000.0
2009-10-14 11:30:00,18.16,18.17,18.16,18.16,99400.0,6.8915,6.8953,6.8915,6.8915,99400.0
2009-10-14 11:40:00,18.16,18.19,18.16,18.19,281000.0,6.8915,6.9029,6.8915,6.9029,281000.0
2009-10-14 11:50:00,18.19,18.23,18.18,18.23,447800.0,6.9029,6.9181,6.8991,6.9181,447800.0
2009-10-14 12:00:00,18.22,18.23,18.19,18.22,271500.0,6.9143,6.9181,6.9029,6.9143,271500.0
2009-10-14 12:10:00,18.21,18.24,18.21,18.23,150000.0,6.9105,6.9219,6.9105,6.9181,150000.0
2009-10-14 12:20:00,18.24,18.24,18.22,18.22,188400.0,6.9219,6.9219,6.9143,6.9143,188400.0
2009-10-14 12:30:00,18.22,18.24,18.22,18.24,99700.0,6.9143,6.9219,6.9143,6.9219,99700.0
2009-10-14 12:40:00,18.23,18.24,18.23,18.24,76100.0,6.9181,6.9219,6.9181,6.9219,76100.0
2009-10-14 12:50:00,18.24,18.24,18.23,18.24,118900.0,6.9219,6.9219,6.9181,6.9219,118900.0
2009-10-14 13:00:00,18.24,18.25,18.21,18.23,476900.0,6.9219,6.9257,6.9105,6.9181,476900.0
2009-10-14 13:10:00,18.23,18.24,18.2,18.24,241300.0,6.9181,6.9219,6.9067,6.9219,241300.0
2009-10-14 13:20:00,18.23,18.25,18.22,18.24,407300.0,6.9181,6.9257,6.9143,6.9219,407300.0
2009-10-14 13:30:00,18.24,18.24,18.23,18.24,44400.0,6.9219,6.9219,6.9181,6.9219,44400.0
2009-10-14 13:40:00,18.23,18.24,18.21,18.21,230400.0,6.9181,6.9219,6.9105,6.9105,230400.0
2009-10-14 13:50:00,18.21,18.24,18.21,18.24,145700.0,6.9105,6.9219,6.9105,6.9219,145700.0
2009-10-14 14:00:00,18.24,18.24,18.22,18.23,152400.0,6.9219,6.9219,6.9143,6.9181,152400.0
2009-10-14 14:10:00,18.24,18.24,18.22,18.23,115300.0,6.9219,6.9219,6.9143,6.9181,115300.0
2009-10-14 14:20:00,18.23,18.23,18.22,18.23,91700.0,6.9181,6.9181,6.9143,6.9181,91700.0
2009-10-14 14:30:00,18.22,18.23,18.21,18.21,87200.0,6.9143,6.9181,6.9105,6.9105,87200.0
2009-10-14 14:40:00,18.21,18.23,18.21,18.21,160200.0,6.9105,6.9181,6.9105,6.9105,160200.0
2009-10-14 14:50:00,18.21,18.22,18.2,18.2,158000.0,6.9105,6.9143,6.9067,6.9067,158000.0
2009-10-14 15:00:00,18.2,18.23,18.2,18.23,166700.0,6.9067,6.9181,6.9067,6.9181,166700.0
2009-10-14 15:10:00,18.22,18.23,18.22,18.23,154600.0,6.9143,6.9181,6.9143,6.9181,154600.0
2009-10-14 15:20:00,18.22,18.25,18.22,18.25,861000.0,6.9143,6.9257,6.9143,6.9257,861000.0
2009-10-14 15:30:00,18.24,18.28,18.24,18.27,445800.0,6.9219,6.9371,6.9219,6.9333,445800.0
2009-10-14 15:40:00,18.28,18.28,18.24,18.25,519200.0,6.9371,6.9371,6.9219,6.9257,519200.0
2009-10-14 15:50:00,18.25,18.26,18.22,18.24,974900.0,6.9257,6.9295,6.9143,6.9219,974900.0
2009-10-15 09:30:00,18.2,18.27,18.15,18.27,532000.0,6.9067,6.9333,6.8877,6.9333,532000.0
2009-10-15 09:40:00,18.27,18.28,18.23,18.24,245400.0,6.9333,6.9371,6.9181,6.9219,245400.0
2009-10-15 09:50:00,18.24,18.27,18.24,18.27,198600.0,6.9219,6.9333,6.9219,6.9333,198600.0
2009-10-15 10:00:00,18.27,18.29,18.26,18.29,309700.0,6.9333,6.9409,6.9295,6.9409,309700.0
2009-10-15 10:10:00,18.29,18.3,18.28,18.28,261300.0,6.9409,6.9446,6.9371,6.9371,261300.0
2009-10-15 10:20:00,18.29,18.29,18.27,18.28,294400.0,6.9409,6.9409,6.9333,6.9371,294400.0
2009-10-15 10:30:00,18.27,18.29,18.26,18.27,520600.0,6.9333,6.9409,6.9295,6.9333,520600.0
2009-10-15 10:40:00,18.27,18.28,18.26,18.27,200500.0,6.9333,6.9371,6.9295,6.9333,200500.0
2009-10-15 10:50:00,18.27,18.28,18.27,18.27,158000.0,6.9333,6.9371,6.9333,6.9333,158000.0
2009-10-15 11:00:00,18.28,18.29,18.26,18.26,312700.0,6.9371,6.9409,6.9295,6.9295,312700.0
2009-10-15 11:10:00,18.26,18.27,18.19,18.19,721200.0,6.9295,6.9333,6.9029,6.9029,721200.0
2009-10-15 11:20:00,18.19,18.2,18.19,18.2,132000.0,6.9029,6.9067,6.9029,6.9067,132000.0
2009-10-15 11:30:00,18.19,18.2,18.14,18.16,827600.0,6.9029,6.9067,6.8839,6.8915,827600.0
2009-10-15 11:40:00,18.18,18.18,18.16,18.18,205300.0,6.8991,6.8991,6.8915,6.8991,205300.0
2009-10-15 11:50:00,18.18,18.19,18.18,18.18,103300.0,6.8991,6.9029,6.8991,6.8991,103300.0
2009-10-15 12:00:00,18.19,18.19,18.18,18.19,50800.0,6.9029,6.9029,6.8991,6.9029,50800.0
2009-10-15 12:10:00,18.19,18.22,18.18,18.22,224400.0,6.9029,6.9143,6.8991,6.9143,224400.0
2009-10-15 12:20:00,18.22,18.22,18.21,18.21,158300.0,6.9143,6.9143,6.9105,6.9105,158300.0
2009-10-15 12:30:00,18.21,18.22,18.18,18.19,221500.0,6.9105,6.9143,6.8991,6.9029,221500.0
2009-10-15 12:40:00,18.19,18.2,18.18,18.2,198600.0,6.9029,6.9067,6.8991,6.9067,198600.0
2009-10-15 12:50:00,18.2,18.2,18.19,18.2,95200.0,6.9067,6.9067,6.9029,6.9067,95200.0
2009-10-15 13:00:00,18.2,18.2,18.19,18.19,80400.0,6.9067,6.9067,6.9029,6.9029,80400.0
2009-10-15 13:10:00,18.2,18.2,18.19,18.2,49600.0,6.9067,6.9067,6.9029,6.9067,49600.0
2009-10-15 13:20:00,18.2,18.2,18.19,18.2,69500.0,6.9067,6.9067,6.9029,6.9067,69500.0
2009-10-15 13:30:00,18.2,18.21,18.18,18.2,437300.0,6.9067,6.9105,6.8991,6.9067,437300.0
2009-10-15 13:40:00,18.2,18.2,18.19,18.2,48600.0,6.9067,6.9067,6.9029,6.9067,48600.0
2009-10-15 13:50:00,18.19,18.21,18.19,18.19,514300.0,6.9029,6.9105,6.9029,6.9029,514300.0
2009-10-15 14:00:00,18.19,18.2,18.19,18.2,103500.0,6.9029,6.9067,6.9029,6.9067,103500.0
2009-10-15 14:10:00,18.2,18.21,18.19,18.2,228800.0,6.9067,6.9105,6.9029,6.9067,228800.0
2009-10-15 14:20:00,18.21,18.23,18.19,18.21,845700.0,6.9105,6.9181,6.9029,6.9105,845700.0
2009-10-15 14:30:00,18.21,18.24,18.2,18.22,421900.0,6.9105,6.9219,6.9067,6.9143,421900.0
2009-10-15 14:40:00,18.22,18.22,18.19,18.21,315000.0,6.9143,6.9143,6.9029,6.9105,315000.0
2009-10-15 14:50:00,18.2,18.24,18.2,18.22,683500.0,6.9067,6.9219,6.9067,6.9143,683500.0
2009-10-15 15:00:00,18.22,18.23,18.21,18.22,401100.0,6.9143,6.9181,6.9105,6.9143,401100.0
2009-10-15 15:10:00,18.22,18.22,18.21,18.21,209900.0,6.9143,6.9143,6.9105,6.9105,209900.0
2009-10-15 15:20:00,18.22,18.22,18.21,18.21,208700.0,6.9143,6.9143,6.9105,6.9105,208700.0
2009-10-15 15:30:00,18.21,18.23,18.2,18.23,560900.0,6.9105,6.9181,6.9067,6.9181,560900.0
2009-10-15 15:40:00,18.23,18.24,18.22,18.24,344500.0,6.9181,6.9219,6.9143,6.9219,344500.0
2009-10-15 15:50:00,18.24,18.26,18.22,18.26,1102200.0,6.9219,6.9295,6.9143,6.9295,1102200.0
2009-10-16 09:30:00,18.19,18.25,18.18,18.23,1331700.0,6.9029,6.9257,6.8991,6.9181,1331700.0
2009-10-16 09:40:00,18.25,18.29,18.2,18.28,389800.0,6.9257,6.9409,6.9067,6.9371,389800.0
2009-10-16 09:50:00,18.27,18.28,18.22,18.22,443000.0,6.9333,6.9371,6.9143,6.9143,443000.0
2009-10-16 10:00:00,18.22,18.27,18.2,18.26,282400.0,6.9143,6.9333,6.9067,6.9295,282400.0
2009-10-16 10:10:00,18.26,18.28,18.24,18.28,123400.0,6.9295,6.9371,6.9219,6.9371,123400.0
2009-10-16 10:20:00,18.27,18.28,18.24,18.25,169500.0,6.9333,6.9371,6.9219,6.9257,169500.0
2009-10-16 10:30:00,18.24,18.25,18.24,18.25,160500.0,6.9219,6.9257,6.9219,6.9257,160500.0
2009-10-16 10:40:00,18.25,18.26,18.23,18.26,515000.0,6.9257,6.9295,6.9181,6.9295,515000.0
2009-10-16 10:50:00,18.25,18.26,18.21,18.21,371500.0,6.9257,6.9295,6.9105,6.9105,371500.0
2009-10-16 11:00:00,18.21,18.25,18.21,18.23,287200.0,6.9105,6.9257,6.9105,6.9181,287200.0
2009-10-16 11:10:00,18.23,18.23,18.19,18.22,791000.0,6.9181,6.9181,6.9029,6.9143,791000.0
2009-10-16 11:20:00,18.22,18.24,18.21,18.24,182900.0,6.9143,6.9219,6.9105,6.9219,182900.0
2009-10-16 11:30:00,18.24,18.25,18.22,18.25,327500.0,6.9219,6.9257,6.9143,6.9257,327500.0
2009-10-16 11:40:00,18.24,18.25,18.2,18.2,121900.0,6.9219,6.9257,6.9067,6.9067,121900.0
2009-10-16 11:50:00,18.2,18.22,18.2,18.21,146300.0,6.9067,6.9143,6.9067,6.9105,146300.0
2009-10-16 12:00:00,18.21,18.22,18.21,18.21,85800.0,6.9105,6.9143,6.9105,6.9105,85800.0
2009-10-16 12:10:00,18.21,18.22,18.21,18.22,117000.0,6.9105,6.9143,6.9105,6.9143,117000.0
2009-10-16 12:20:00,18.21,18.22,18.2,18.2,138800.0,6.9105,6.9143,6.9067,6.9067,138800.0
2009-10-16 12:30:00,18.2,18.21,18.13,18.13,661500.0,6.9067,6.9105,6.8801,6.8801,661500.0
2009-10-16 12:40:00,18.13,18.15,18.1,18.13,876400.0,6.8801,6.8877,6.8687,6.8801,876400.0
2009-10-16 12:50:00,18.12,18.16,18.12,18.14,192700.0,6.8763,6.8915,6.8763,6.8839,192700.0
2009-10-16 13:00:00,18.13,18.18,18.13,18.18,237000.0,6.8801,6.8991,6.8801,6.8991,237000.0
2009-10-16 13:10:00,18.18,18.23,18.17,18.23,211300.0,6.8991,6.9181,6.8953,6.9181,211300.0
2009-10-16 13:20:00,18.22,18.26,18.21,18.26,425400.0,6.9143,6.9295,6.9105,6.9295,425400.0
2009-10-16 13:30:00,18.27,18.27,18.26,18.27,77600.0,6.9333,6.9333,6.9295,6.9333,77600.0
2009-10-16 13:40:00,18.27,18.32,18.26,18.32,296600.0,6.9333,6.9522,6.9295,6.9522,296600.0
2009-10-16 13:50:00,18.32,18.34,18.3,18.31,355600.0,6.9522,6.9598,6.9446,6.9484,355600.0
2009-10-16 14:00:00,18.33,18.34,18.26,18.27,454000.0,6.956,6.9598,6.9295,6.9333,454000.0
2009-10-16 14:10:00,18.26,18.29,18.23,18.25,272700.0,6.9295,6.9409,6.9181,6.9257,272700.0
2009-10-16 14:20:00,18.26,18.27,18.22,18.22,254600.0,6.9295,6.9333,6.9143,6.9143,254600.0
2009-10-16 14:30:00,18.23,18.27,18.21,18.27,182600.0,6.9181,6.9333,6.9105,6.9333,182600.0
2009-10-16 14:40:00,18.26,18.28,18.26,18.28,76200.0,6.9295,6.9371,6.9295,6.9371,76200.0
2009-10-16 14:50:00,18.28,18.32,18.27,18.31,418500.0,6.9371,6.9522,6.9333,6.9484,418500.0
2009-10-16 15:00:00,18.32,18.33,18.3,18.31,264000.0,6.9522,6.956,6.9446,6.9484,264000.0
2009-10-16 15:10:00,18.31,18.33,18.29,18.29,257700.0,6.9484,6.956,6.9409,6.9409,257700.0
2009-10-16 15:20:00,18.29,18.3,18.22,18.29,227400.0,6.9409,6.9446,6.9143,6.9409,227400.0
2009-10-16 15:30:00,18.3,18.31,18.29,18.29,275100.0,6.9446,6.9484,6.9409,6.9409,275100.0
2009-10-16 15:40:00,18.3,18.32,18.29,18.3,631400.0,6.9446,6.9522,6.9409,6.9446,631400.0
2009-10-16 15:50:00,18.3,18.31,18.25,18.26,911300.0,6.9446,6.9484,6.9257,6.9295,911300.0
2009-10-19 09:30:00,18.32,18.4,18.3,18.39,780100.0,6.9522,6.9826,6.9446,6.9788,780100.0
2009-10-19 09:40:00,18.39,18.43,18.38,18.39,419300.0,6.9788,6.994,6.975,6.9788,419300.0
2009-10-19 09:50:00,18.39,18.45,18.39,18.44,377400.0,6.9788,7.0016,6.9788,6.9978,377400.0
2009-10-19 10:00:00,18.44,18.46,18.4,18.42,842400.0,6.9978,7.0054,6.9826,6.9902,842400.0
2009-10-19 10:10:00,18.43,18.49,18.42,18.48,475400.0,6.994,7.0168,6.9902,7.013,475400.0
2009-10-19 10:20:00,18.49,18.55,18.48,18.53,831500.0,7.0168,7.0395,7.013,7.0319,831500.0
2009-10-19 10:30:00,18.52,18.55,18.5,18.54,335500.0,7.0281,7.0395,7.0205,7.0357,335500.0
2009-10-19 10:40:00,18.55,18.59,18.54,18.59,450600.0,7.0395,7.0547,7.0357,7.0547,450600.0
2009-10-19 10:50:00,18.59,18.65,18.58,18.61,649700.0,7.0547,7.0775,7.0509,7.0623,649700.0
2009-10-19 11:00:00,18.6,18.61,18.58,18.6,310500.0,7.0585,7.0623,7.0509,7.0585,310500.0
2009-10-19 11:10:00,18.6,18.63,18.58,18.6,690800.0,7.0585,7.0699,7.0509,7.0585,690800.0
2009-10-19 11:20:00,18.6,18.63,18.59,18.63,412300.0,7.0585,7.0699,7.0547,7.0699,412300.0
2009-10-19 11:30:00,18.62,18.63,18.6,18.61,236200.0,7.0661,7.0699,7.0585,7.0623,236200.0
2009-10-19 11:40:00,18.61,18.62,18.57,18.58,316500.0,7.0623,7.0661,7.0471,7.0509,316500.0
2009-10-19 11:50:00,18.58,18.6,18.58,18.6,127100.0,7.0509,7.0585,7.0509,7.0585,127100.0
2009-10-19 12:00:00,18.59,18.61,18.53,18.53,420600.0,7.0547,7.0623,7.0319,7.0319,420600.0
2009-10-19 12:10:00,18.53,18.54,18.51,18.52,145300.0,7.0319,7.0357,7.0243,7.0281,145300.0
2009-10-19 12:20:00,18.52,18.52,18.51,18.51,114600.0,7.0281,7.0281,7.0243,7.0243,114600.0
2009-10-19 12:30:00,18.51,18.54,18.51,18.53,178700.0,7.0243,7.0357,7.0243,7.0319,178700.0
2009-10-19 12:40:00,18.54,18.57,18.53,18.57,197500.0,7.0357,7.0471,7.0319,7.0471,197500.0
2009-10-19 12:50:00,18.57,18.58,18.56,18.58,94700.0,7.0471,7.0509,7.0433,7.0509,94700.0
2009-10-19 13:00:00,18.57,18.58,18.55,18.57,143200.0,7.0471,7.0509,7.0395,7.0471,143200.0
2009-10-19 13:10:00,18.57,18.6,18.57,18.6,204700.0,7.0471,7.0585,7.0471,7.0585,204700.0
2009-10-19 13:20:00,18.6,18.63,18.59,18.63,534800.0,7.0585,7.0699,7.0547,7.0699,534800.0
2009-10-19 13:30:00,18.63,18.64,18.61,18.61,230200.0,7.0699,7.0737,7.0623,7.0623,230200.0
2009-10-19 13:40:00,18.62,18.63,18.6,18.61,211600.0,7.0661,7.0699,7.0585,7.0623,211600.0
2009-10-19 13:50:00,18.62,18.62,18.58,18.58,217500.0,7.0661,7.0661,7.0509,7.0509,217500.0
2009-10-19 14:00:00,18.58,18.6,18.54,18.6,530900.0,7.0509,7.0585,7.0357,7.0585,530900.0
2009-10-19 14:10:00,18.6,18.6,18.56,18.59,503800.0,7.0585,7.0585,7.0433,7.0547,503800.0
2009-10-19 14:20:00,18.59,18.6,18.55,18.58,502300.0,7.0547,7.0585,7.0395,7.0509,502300.0
2009-10-19 14:30:00,18.58,18.58,18.51,18.53,654000.0,7.0509,7.0509,7.0243,7.0319,654000.0
2009-10-19 14:40:00,18.53,18.55,18.51,18.53,607800.0,7.0319,7.0395,7.0243,7.0319,607800.0
2009-10-19 14:50:00,18.52,18.54,18.51,18.51,419700.0,7.0281,7.0357,7.0243,7.0243,419700.0
2009-10-19 15:00:00,18.51,18.52,18.46,18.46,479300.0,7.0243,7.0281,7.0054,7.0054,479300.0
2009-10-19 15:10:00,18.47,18.47,18.41,18.41,554800.0,7.0092,7.0092,6.9864,6.9864,554800.0
2009-10-19 15:20:00,18.42,18.46,18.4,18.41,920700.0,6.9902,7.0054,6.9826,6.9864,920700.0
2009-10-19 15:30:00,18.4,18.41,18.37,18.38,865000.0,6.9826,6.9864,6.9712,6.975,865000.0
2009-10-19 15:40:00,18.38,18.41,18.35,18.39,1175100.0,6.975,6.9864,6.9636,6.9788,1175100.0
2009-10-19 15:50:00,18.39,18.42,18.33,18.34,1387000.0,6.9788,6.9902,6.956,6.9598,1387000.0
2009-10-20 09:30:00,18.4,18.57,18.34,18.48,795000.0,6.9826,7.0471,6.9598,7.013,795000.0
2009-10-20 09:40:00,18.49,18.55,18.47,18.54,659700.0,7.0168,7.0395,7.0092,7.0357,659700.0
2009-10-20 09:50:00,18.53,18.57,18.53,18.55,484100.0,7.0319,7.0471,7.0319,7.0395,484100.0
2009-10-20 10:00:00,18.56,18.6,18.54,18.6,618800.0,7.0433,7.0585,7.0357,7.0585,618800.0
2009-10-20 10:10:00,18.6,18.63,18.58,18.6,537900.0,7.0585,7.0699,7.0509,7.0585,537900.0
2009-10-20 10:20:00,18.61,18.63,18.58,18.61,372800.0,7.0623,7.0699,7.0509,7.0623,372800.0
2009-10-20 10:30:00,18.62,18.64,18.6,18.63,444900.0,7.0661,7.0737,7.0585,7.0699,444900.0
2009-10-20 10:40:00,18.64,18.64,18.6,18.61,238600.0,7.0737,7.0737,7.0585,7.0623,238600.0
2009-10-20 10:50:00,18.61,18.64,18.6,18.62,267200.0,7.0623,7.0737,7.0585,7.0661,267200.0
2009-10-20 11:00:00,18.62,18.65,18.62,18.62,298500.0,7.0661,7.0775,7.0661,7.0661,298500.0
2009-10-20 11:10:00,18.62,18.66,18.61,18.63,556100.0,7.0661,7.0813,7.0623,7.0699,556100.0
2009-10-20 11:20:00,18.63,18.66,18.62,18.65,403000.0,7.0699,7.0813,7.0661,7.0775,403000.0
2009-10-20 11:30:00,18.65,18.66,18.62,18.62,398300.0,7.0775,7.0813,7.0661,7.0661,398300.0
2009-10-20 11:40:00,18.63,18.63,18.59,18.61,645600.0,7.0699,7.0699,7.0547,7.0623,645600.0
2009-10-20 11:50:00,18.6,18.62,18.59,18.6,266500.0,7.0585,7.0661,7.0547,7.0585,266500.0
2009-10-20 12:00:00,18.59,18.63,18.59,18.6,509400.0,7.0547,7.0699,7.0547,7.0585,509400.0
2009-10-20 12:10:00,18.6,18.65,18.6,18.65,387300.0,7.0585,7.0775,7.0585,7.0775,387300.0
2009-10-20 12:20:00,18.65,18.66,18.61,18.64,419700.0,7.0775,7.0813,7.0623,7.0737,419700.0
2009-10-20 12:30:00,18.64,18.64,18.59,18.6,188100.0,7.0737,7.0737,7.0547,7.0585,188100.0
2009-10-20 12:40:00,18.61,18.66,18.6,18.66,190800.0,7.0623,7.0813,7.0585,7.0813,190800.0
2009-10-20 12:50:00,18.65,18.66,18.64,18.64,411100.0,7.0775,7.0813,7.0737,7.0737,411100.0
2009-10-20 13:00:00,18.65,18.66,18.64,18.66,151100.0,7.0775,7.0813,7.0737,7.0813,151100.0
2009-10-20 13:10:00,18.66,18.68,18.65,18.65,415300.0,7.0813,7.0889,7.0775,7.0775,415300.0
2009-10-20 13:20:00,18.66,18.66,18.65,18.66,261800.0,7.0813,7.0813,7.0775,7.0813,261800.0
2009-10-20 13:30:00,18.66,18.69,18.65,18.66,313500.0,7.0813,7.0926,7.0775,7.0813,313500.0
2009-10-20 13:40:00,18.67,18.67,18.66,18.66,164100.0,7.0851,7.0851,7.0813,7.0813,164100.0
2009-10-20 13:50:00,18.66,18.67,18.66,18.66,204900.0,7.0813,7.0851,7.0813,7.0813,204900.0
2009-10-20 14:00:00,18.66,18.69,18.66,18.67,341000.0,7.0813,7.0926,7.0813,7.0851,341000.0
2009-10-20 14:10:00,18.67,18.68,18.66,18.66,166400.0,7.0851,7.0889,7.0813,7.0813,166400.0
2009-10-20 14:20:00,18.67,18.7,18.66,18.68,567600.0,7.0851,7.0964,7.0813,7.0889,567600.0
2009-10-20 14:30:00,18.67,18.7,18.67,18.68,264200.0,7.0851,7.0964,7.0851,7.0889,264200.0
2009-10-20 14:40:00,18.68,18.69,18.67,18.67,164100.0,7.0889,7.0926,7.0851,7.0851,164100.0
2009-10-20 14:50:00,18.68,18.7,18.67,18.69,272000.0,7.0889,7.0964,7.0851,7.0926,272000.0
2009-10-20 15:00:00,18.69,18.7,18.67,18.67,391500.0,7.0926,7.0964,7.0851,7.0851,391500.0
2009-10-20 15:10:00,18.67,18.68,18.67,18.67,229500.0,7.0851,7.0889,7.0851,7.0851,229500.0
2009-10-20 15:20:00,18.67,18.72,18.67,18.71,896000.0,7.0851,7.104,7.0851,7.1002,896000.0
2009-10-20 15:30:00,18.7,18.72,18.69,18.7,691500.0,7.0964,7.104,7.0926,7.0964,691500.0
2009-10-20 15:40:00,18.7,18.7,18.67,18.69,621200.0,7.0964,7.0964,7.0851,7.0926,621200.0
2009-10-20 15:50:00,18.69,18.7,18.59,18.66,1266300.0,7.0926,7.0964,7.0547,7.0813,1266300.0
2009-10-21 09:30:00,18.35,18.43,18.11,18.19,2176200.0,6.9636,6.994,6.8725,6.9029,2176200.0
2009-10-21 09:40:00,18.19,18.28,18.12,18.18,1745900.0,6.9029,6.9371,6.8763,6.8991,1745900.0
2009-10-21 09:50:00,18.18,18.24,18.13,18.22,1099700.0,6.8991,6.9219,6.8801,6.9143,1099700.0
2009-10-21 10:00:00,18.23,18.23,18.16,18.18,976200.0,6.9181,6.9181,6.8915,6.8991,976200.0
2009-10-21 10:10:00,18.18,18.21,18.16,18.17,840500.0,6.8991,6.9105,6.8915,6.8953,840500.0
2009-10-21 10:20:00,18.17,18.29,18.17,18.23,1055000.0,6.8953,6.9409,6.8953,6.9181,1055000.0
2009-10-21 10:30:00,18.23,18.28,18.2,18.25,771400.0,6.9181,6.9371,6.9067,6.9257,771400.0
2009-10-21 10:40:00,18.26,18.37,18.25,18.33,952500.0,6.9295,6.9712,6.9257,6.956,952500.0
2009-10-21 10:50:00,18.33,18.35,18.31,18.33,765800.0,6.956,6.9636,6.9484,6.956,765800.0
2009-10-21 11:00:00,18.32,18.33,18.25,18.26,560900.0,6.9522,6.956,6.9257,6.9295,560900.0
2009-10-21 11:10:00,18.26,18.3,18.23,18.27,924300.0,6.9295,6.9446,6.9181,6.9333,924300.0
2009-10-21 11:20:00,18.26,18.31,18.26,18.26,382000.0,6.9295,6.9484,6.9295,6.9295,382000.0
2009-10-21 11:30:00,18.26,18.32,18.26,18.27,401500.0,6.9295,6.9522,6.9295,6.9333,401500.0
2009-10-21 11:40:00,18.27,18.3,18.26,18.26,350900.0,6.9333,6.9446,6.9295,6.9295,350900.0
2009-10-21 11:50:00,18.27,18.28,18.23,18.25,671100.0,6.9333,6.9371,6.9181,6.9257,671100.0
2009-10-21 12:00:00,18.25,18.3,18.24,18.27,342200.0,6.9257,6.9446,6.9219,6.9333,342200.0
2009-10-21 12:10:00,18.27,18.28,18.25,18.25,182100.0,6.9333,6.9371,6.9257,6.9257,182100.0
2009-10-21 12:20:00,18.26,18.32,18.25,18.29,330000.0,6.9295,6.9522,6.9257,6.9409,330000.0
2009-10-21 12:30:00,18.29,18.31,18.27,18.27,580300.0,6.9409,6.9484,6.9333,6.9333,580300.0
2009-10-21 12:40:00,18.28,18.29,18.26,18.26,347900.0,6.9371,6.9409,6.9295,6.9295,347900.0
2009-10-21 12:50:00,18.27,18.29,18.24,18.25,650000.0,6.9333,6.9409,6.9219,6.9257,650000.0
2009-10-21 13:00:00,18.25,18.26,18.21,18.23,440000.0,6.9257,6.9295,6.9105,6.9181,440000.0
2009-10-21 13:10:00,18.22,18.23,18.21,18.21,216300.0,6.9143,6.9181,6.9105,6.9105,216300.0
2009-10-21 13:20:00,18.21,18.23,18.2,18.23,309300.0,6.9105,6.9181,6.9067,6.9181,309300.0
2009-10-21 13:30:00,18.23,18.23,18.22,18.22,169200.0,6.9181,6.9181,6.9143,6.9143,169200.0
2009-10-21 13:40:00,18.23,18.23,18.18,18.18,586700.0,6.9181,6.9181,6.8991,6.8991,586700.0
2009-10-21 13:50:00,18.18,18.28,18.17,18.27,549800.0,6.8991,6.9371,6.8953,6.9333,549800.0
2009-10-21 14:00:00,18.27,18.33,18.27,18.33,279700.0,6.9333,6.956,6.9333,6.956,279700.0
2009-10-21 14:10:00,18.32,18.33,18.25,18.26,564000.0,6.9522,6.956,6.9257,6.9295,564000.0
2009-10-21 14:20:00,18.26,18.33,18.26,18.28,376100.0,6.9295,6.956,6.9295,6.9371,376100.0
2009-10-21 14:30:00,18.28,18.29,18.24,18.24,385800.0,6.9371,6.9409,6.9219,6.9219,385800.0
2009-10-21 14:40:00,18.24,18.27,18.23,18.24,258000.0,6.9219,6.9333,6.9181,6.9219,258000.0
2009-10-21 14:50:00,18.24,18.3,18.24,18.3,321000.0,6.9219,6.9446,6.9219,6.9446,321000.0
2009-10-21 15:00:00,18.3,18.3,18.25,18.25,519400.0,6.9446,6.9446,6.9257,6.9257,519400.0
2009-10-21 15:10:00,18.25,18.29,18.19,18.2,545600.0,6.9257,6.9409,6.9029,6.9067,545600.0
2009-10-21 15:20:00,18.2,18.22,18.17,18.18,450600.0,6.9067,6.9143,6.8953,6.8991,450600.0
2009-10-21 15:30:00,18.17,18.18,18.1,18.16,1275500.0,6.8953,6.8991,6.8687,6.8915,1275500.0
2009-10-21 15:40:00,18.15,18.17,18.11,18.15,1323500.0,6.8877,6.8953,6.8725,6.8877,1323500.0
2009-10-21 15:50:00,18.15,18.21,18.1,18.2,2466200.0,6.8877,6.9105,6.8687,6.9067,2466200.0
2009-10-22 09:30:00,18.18,18.2,17.99,18.05,1189800.0,6.8991,6.9067,6.827,6.8498,1189800.0
2009-10-22 09:40:00,18.06,18.09,18.0,18.05,591600.0,6.8536,6.865,6.8308,6.8498,591600.0
2009-10-22 09:50:00,18.06,18.14,18.04,18.07,585200.0,6.8536,6.8839,6.846,6.8574,585200.0
2009-10-22 10:00:00,18.07,18.11,18.01,18.05,660700.0,6.8574,6.8725,6.8346,6.8498,660700.0
2009-10-22 10:10:00,18.05,18.05,17.98,17.99,526000.0,6.8498,6.8498,6.8232,6.827,526000.0
2009-10-22 10:20:00,17.99,18.04,17.99,18.0,501800.0,6.827,6.846,6.827,6.8308,501800.0
2009-10-22 10:30:00,18.0,18.05,17.99,17.99,436200.0,6.8308,6.8498,6.827,6.827,436200.0
2009-10-22 10:40:00,18.0,18.05,17.99,18.04,393300.0,6.8308,6.8498,6.827,6.846,393300.0
2009-10-22 10:50:00,18.05,18.05,18.03,18.04,168100.0,6.8498,6.8498,6.8422,6.846,168100.0
2009-10-22 11:00:00,18.04,18.07,18.02,18.06,231800.0,6.846,6.8574,6.8384,6.8536,231800.0
2009-10-22 11:10:00,18.07,18.07,18.06,18.07,102100.0,6.8574,6.8574,6.8536,6.8574,102100.0
2009-10-22 11:20:00,18.07,18.09,18.06,18.08,199800.0,6.8574,6.865,6.8536,6.8612,199800.0
2009-10-22 11:30:00,18.08,18.09,18.03,18.07,270700.0,6.8612,6.865,6.8422,6.8574,270700.0
2009-10-22 11:40:00,18.08,18.08,18.03,18.03,507800.0,6.8612,6.8612,6.8422,6.8422,507800.0
2009-10-22 11:50:00,18.03,18.04,18.0,18.03,243300.0,6.8422,6.846,6.8308,6.8422,243300.0
2009-10-22 12:00:00,18.03,18.05,18.02,18.05,335600.0,6.8422,6.8498,6.8384,6.8498,335600.0
2009-10-22 12:10:00,18.05,18.08,18.05,18.06,159200.0,6.8498,6.8612,6.8498,6.8536,159200.0
2009-10-22 12:20:00,18.06,18.1,18.05,18.06,792100.0,6.8536,6.8687,6.8498,6.8536,792100.0
2009-10-22 12:30:00,18.07,18.1,18.06,18.07,177200.0,6.8574,6.8687,6.8536,6.8574,177200.0
2009-10-22 12:40:00,18.07,18.12,18.06,18.12,189200.0,6.8574,6.8763,6.8536,6.8763,189200.0
2009-10-22 12:50:00,18.12,18.15,18.12,18.14,70700.0,6.8763,6.8877,6.8763,6.8839,70700.0
2009-10-22 13:00:00,18.14,18.15,18.12,18.13,154000.0,6.8839,6.8877,6.8763,6.8801,154000.0
2009-10-22 13:10:00,18.13,18.14,18.11,18.11,191900.0,6.8801,6.8839,6.8725,6.8725,191900.0
2009-10-22 13:20:00,18.11,18.13,18.11,18.13,54500.0,6.8725,6.8801,6.8725,6.8801,54500.0
2009-10-22 13:30:00,18.13,18.13,18.08,18.09,153200.0,6.8801,6.8801,6.8612,6.865,153200.0
2009-10-22 13:40:00,18.08,18.09,18.08,18.08,52800.0,6.8612,6.865,6.8612,6.8612,52800.0
2009-10-22 13:50:00,18.09,18.09,18.08,18.08,63200.0,6.865,6.865,6.8612,6.8612,63200.0
2009-10-22 14:00:00,18.09,18.13,18.08,18.1,249800.0,6.865,6.8801,6.8612,6.8687,249800.0
2009-10-22 14:10:00,18.1,18.15,18.1,18.12,417200.0,6.8687,6.8877,6.8687,6.8763,417200.0
2009-10-22 14:20:00,18.12,18.15,18.11,18.15,160700.0,6.8763,6.8877,6.8725,6.8877,160700.0
2009-10-22 14:30:00,18.15,18.15,18.13,18.15,251400.0,6.8877,6.8877,6.8801,6.8877,251400.0
2009-10-22 14:40:00,18.15,18.16,18.14,18.16,166400.0,6.8877,6.8915,6.8839,6.8915,166400.0
2009-10-22 14:50:00,18.15,18.21,18.15,18.21,248200.0,6.8877,6.9105,6.8877,6.9105,248200.0
2009-10-22 15:00:00,18.21,18.25,18.2,18.24,258600.0,6.9105,6.9257,6.9067,6.9219,258600.0
2009-10-22 15:10:00,18.24,18.27,18.24,18.26,241300.0,6.9219,6.9333,6.9219,6.9295,241300.0
2009-10-22 15:20:00,18.27,18.27,18.21,18.22,364700.0,6.9333,6.9333,6.9105,6.9143,364700.0
2009-10-22 15:30:00,18.22,18.23,18.18,18.21,415700.0,6.9143,6.9181,6.8991,6.9105,415700.0
2009-10-22 15:40:00,18.21,18.22,18.18,18.18,382100.0,6.9105,6.9143,6.8991,6.8991,382100.0
2009-10-22 15:50:00,18.18,18.21,18.16,18.18,1063500.0,6.8991,6.9105,6.8915,6.8991,1063500.0
2009-10-23 09:30:00,18.18,18.18,18.01,18.02,671700.0,6.8991,6.8991,6.8346,6.8384,671700.0
2009-10-23 09:40:00,18.02,18.1,18.01,18.04,470300.0,6.8384,6.8687,6.8346,6.846,470300.0
2009-10-23 09:50:00,18.03,18.08,18.03,18.05,393700.0,6.8422,6.8612,6.8422,6.8498,393700.0
2009-10-23 10:00:00,18.05,18.09,17.92,17.98,1256400.0,6.8498,6.865,6.8004,6.8232,1256400.0
2009-10-23 10:10:00,17.98,17.98,17.9,17.9,691100.0,6.8232,6.8232,6.7929,6.7929,691100.0
2009-10-23 10:20:00,17.91,17.94,17.9,17.93,723200.0,6.7966,6.808,6.7929,6.8042,723200.0
2009-10-23 10:30:00,17.92,18.01,17.92,18.0,700600.0,6.8004,6.8346,6.8004,6.8308,700600.0
2009-10-23 10:40:00,18.0,18.0,17.99,17.99,229600.0,6.8308,6.8308,6.827,6.827,229600.0
2009-10-23 10:50:00,18.0,18.1,17.95,17.96,617200.0,6.8308,6.8687,6.8118,6.8156,617200.0
2009-10-23 11:00:00,17.96,18.01,17.95,17.97,632500.0,6.8156,6.8346,6.8118,6.8194,632500.0
2009-10-23 11:10:00,17.97,17.98,17.91,17.92,266300.0,6.8194,6.8232,6.7966,6.8004,266300.0
2009-10-23 11:20:00,17.91,17.93,17.91,17.92,199100.0,6.7966,6.8042,6.7966,6.8004,199100.0
2009-10-23 11:30:00,17.93,17.94,17.92,17.92,258300.0,6.8042,6.808,6.8004,6.8004,258300.0
2009-10-23 11:40:00,17.92,17.95,17.92,17.95,268400.0,6.8004,6.8118,6.8004,6.8118,268400.0
2009-10-23 11:50:00,17.94,17.95,17.93,17.93,207200.0,6.808,6.8118,6.8042,6.8042,207200.0
2009-10-23 12:00:00,17.94,17.95,17.92,17.92,255600.0,6.808,6.8118,6.8004,6.8004,255600.0
2009-10-23 12:10:00,17.92,17.95,17.91,17.94,278700.0,6.8004,6.8118,6.7966,6.808,278700.0
2009-10-23 12:20:00,17.94,17.95,17.93,17.94,106000.0,6.808,6.8118,6.8042,6.808,106000.0
2009-10-23 12:30:00,17.94,17.94,17.92,17.92,154700.0,6.808,6.808,6.8004,6.8004,154700.0
2009-10-23 12:40:00,17.92,17.95,17.92,17.93,257800.0,6.8004,6.8118,6.8004,6.8042,257800.0
2009-10-23 12:50:00,17.93,17.94,17.92,17.93,158200.0,6.8042,6.808,6.8004,6.8042,158200.0
2009-10-23 13:00:00,17.92,17.93,17.91,17.92,119900.0,6.8004,6.8042,6.7966,6.8004,119900.0
2009-10-23 13:10:00,17.92,17.92,17.91,17.91,147900.0,6.8004,6.8004,6.7966,6.7966,147900.0
2009-10-23 13:20:00,17.91,17.92,17.89,17.9,360600.0,6.7966,6.8004,6.7891,6.7929,360600.0
2009-10-23 13:30:00,17.89,17.9,17.8,17.83,1022100.0,6.7891,6.7929,6.7549,6.7663,1022100.0
2009-10-23 13:40:00,17.83,17.84,17.82,17.84,249100.0,6.7663,6.7701,6.7625,6.7701,249100.0
2009-10-23 13:50:00,17.84,17.89,17.84,17.89,150000.0,6.7701,6.7891,6.7701,6.7891,150000.0
2009-10-23 14:00:00,17.88,17.89,17.85,17.87,184900.0,6.7853,6.7891,6.7739,6.7815,184900.0
2009-10-23 14:10:00,17.86,17.91,17.86,17.88,217700.0,6.7777,6.7966,6.7777,6.7853,217700.0
2009-10-23 14:20:00,17.89,17.9,17.88,17.89,88400.0,6.7891,6.7929,6.7853,6.7891,88400.0
2009-10-23 14:30:00,17.9,17.9,17.88,17.89,185500.0,6.7929,6.7929,6.7853,6.7891,185500.0
2009-10-23 14:40:00,17.89,17.91,17.89,17.9,182300.0,6.7891,6.7966,6.7891,6.7929,182300.0
2009-10-23 14:50:00,17.9,17.9,17.87,17.89,206900.0,6.7929,6.7929,6.7815,6.7891,206900.0
2009-10-23 15:00:00,17.89,17.93,17.88,17.92,366200.0,6.7891,6.8042,6.7853,6.8004,366200.0
2009-10-23 15:10:00,17.93,17.94,17.9,17.93,270200.0,6.8042,6.808,6.7929,6.8042,270200.0
2009-10-23 15:20:00,17.93,17.94,17.89,17.91,303300.0,6.8042,6.808,6.7891,6.7966,303300.0
2009-10-23 15:30:00,17.92,17.92,17.86,17.9,553400.0,6.8004,6.8004,6.7777,6.7929,553400.0
2009-10-23 15:40:00,17.9,17.92,17.88,17.89,430900.0,6.7929,6.8004,6.7853,6.7891,430900.0
2009-10-23 15:50:00,17.88,17.93,17.88,17.93,933000.0,6.7853,6.8042,6.7853,6.8042,933000.0
2009-10-26 09:30:00,17.99,18.0,17.9,17.91,754700.0,6.827,6.8308,6.7929,6.7966,754700.0
2009-10-26 09:40:00,17.91,17.96,17.81,17.92,574400.0,6.7966,6.8156,6.7587,6.8004,574400.0
2009-10-26 09:50:00,17.92,18.0,17.91,17.98,499600.0,6.8004,6.8308,6.7966,6.8232,499600.0
2009-10-26 10:00:00,17.98,18.1,17.97,18.08,651200.0,6.8232,6.8687,6.8194,6.8612,651200.0
2009-10-26 10:10:00,18.08,18.12,18.08,18.11,735700.0,6.8612,6.8763,6.8612,6.8725,735700.0
2009-10-26 10:20:00,18.11,18.12,18.09,18.11,502000.0,6.8725,6.8763,6.865,6.8725,502000.0
2009-10-26 10:30:00,18.1,18.14,18.09,18.11,466300.0,6.8687,6.8839,6.865,6.8725,466300.0
2009-10-26 10:40:00,18.11,18.12,18.07,18.08,568700.0,6.8725,6.8763,6.8574,6.8612,568700.0
2009-10-26 10:50:00,18.09,18.12,18.06,18.09,602000.0,6.865,6.8763,6.8536,6.865,602000.0
2009-10-26 11:00:00,18.09,18.11,18.06,18.1,375700.0,6.865,6.8725,6.8536,6.8687,375700.0
2009-10-26 11:10:00,18.09,18.12,18.07,18.1,472000.0,6.865,6.8763,6.8574,6.8687,472000.0
2009-10-26 11:20:00,18.1,18.11,18.07,18.09,609000.0,6.8687,6.8725,6.8574,6.865,609000.0
2009-10-26 11:30:00,18.08,18.09,17.96,18.01,1367100.0,6.8612,6.865,6.8156,6.8346,1367100.0
2009-10-26 11:40:00,18.0,18.0,17.95,17.97,703800.0,6.8308,6.8308,6.8118,6.8194,703800.0
2009-10-26 11:50:00,17.98,17.99,17.96,17.96,533300.0,6.8232,6.827,6.8156,6.8156,533300.0
2009-10-26 12:00:00,17.96,17.99,17.95,17.98,439700.0,6.8156,6.827,6.8118,6.8232,439700.0
2009-10-26 12:10:00,17.97,17.98,17.95,17.96,342100.0,6.8194,6.8232,6.8118,6.8156,342100.0
2009-10-26 12:20:00,17.97,17.98,17.96,17.97,260000.0,6.8194,6.8232,6.8156,6.8194,260000.0
2009-10-26 12:30:00,17.97,18.05,17.97,18.02,396700.0,6.8194,6.8498,6.8194,6.8384,396700.0
2009-10-26 12:40:00,18.02,18.03,17.96,17.96,233600.0,6.8384,6.8422,6.8156,6.8156,233600.0
2009-10-26 12:50:00,17.96,17.99,17.96,17.99,104300.0,6.8156,6.827,6.8156,6.827,104300.0
2009-10-26 13:00:00,17.98,18.0,17.97,17.98,156400.0,6.8232,6.8308,6.8194,6.8232,156400.0
2009-10-26 13:10:00,17.98,18.02,17.97,18.0,241500.0,6.8232,6.8384,6.8194,6.8308,241500.0
2009-10-26 13:20:00,18.0,18.01,17.98,18.0,130600.0,6.8308,6.8346,6.8232,6.8308,130600.0
2009-10-26 13:30:00,18.01,18.03,18.0,18.01,159800.0,6.8346,6.8422,6.8308,6.8346,159800.0
2009-10-26 13:40:00,18.01,18.02,18.0,18.0,154300.0,6.8346,6.8384,6.8308,6.8308,154300.0
2009-10-26 13:50:00,18.01,18.01,17.96,17.96,198700.0,6.8346,6.8346,6.8156,6.8156,198700.0
2009-10-26 14:00:00,17.96,18.04,17.95,18.0,368900.0,6.8156,6.846,6.8118,6.8308,368900.0
2009-10-26 14:10:00,17.99,18.0,17.96,17.97,425900.0,6.827,6.8308,6.8156,6.8194,425900.0
2009-10-26 14:20:00,17.96,17.99,17.96,17.99,260500.0,6.8156,6.827,6.8156,6.827,260500.0
2009-10-26 14:30:00,17.99,18.0,17.96,17.98,455100.0,6.827,6.8308,6.8156,6.8232,455100.0
2009-10-26 14:40:00,17.98,17.99,17.95,17.95,195100.0,6.8232,6.827,6.8118,6.8118,195100.0
2009-10-26 14:50:00,17.96,17.99,17.95,17.98,352600.0,6.8156,6.827,6.8118,6.8232,352600.0
2009-10-26 15:00:00,17.98,17.99,17.96,17.96,247300.0,6.8232,6.827,6.8156,6.8156,247300.0
2009-10-26 15:10:00,17.97,18.0,17.96,18.0,285200.0,6.8194,6.8308,6.8156,6.8308,285200.0
2009-10-26 15:20:00,17.99,18.06,17.99,18.05,814900.0,6.827,6.8536,6.827,6.8498,814900.0
2009-10-26 15:30:00,18.05,18.06,17.98,17.98,557800.0,6.8498,6.8536,6.8232,6.8232,557800.0
2009-10-26 15:40:00,17.98,18.04,17.97,18.04,653600.0,6.8232,6.846,6.8194,6.846,653600.0
2009-10-26 15:50:00,18.03,18.04,17.98,17.98,1068000.0,6.8422,6.846,6.8232,6.8232,1068000.0
2009-10-27 09:30:00,18.0,18.09,17.99,18.07,628500.0,6.8308,6.865,6.827,6.8574,628500.0
2009-10-27 09:40:00,18.06,18.1,17.98,18.02,463400.0,6.8536,6.8687,6.8232,6.8384,463400.0
2009-10-27 09:50:00,18.02,18.04,17.94,17.95,229900.0,6.8384,6.846,6.808,6.8118,229900.0
2009-10-27 10:00:00,17.94,17.98,17.88,17.97,589900.0,6.808,6.8232,6.7853,6.8194,589900.0
2009-10-27 10:10:00,17.97,18.0,17.94,17.97,341100.0,6.8194,6.8308,6.808,6.8194,341100.0
2009-10-27 10:20:00,17.96,18.0,17.93,18.0,414900.0,6.8156,6.8308,6.8042,6.8308,414900.0
2009-10-27 10:30:00,18.0,18.0,17.92,17.95,320500.0,6.8308,6.8308,6.8004,6.8118,320500.0
2009-10-27 10:40:00,17.94,18.03,17.94,17.99,385100.0,6.808,6.8422,6.808,6.827,385100.0
2009-10-27 10:50:00,17.99,18.0,17.95,17.99,276300.0,6.827,6.8308,6.8118,6.827,276300.0
2009-10-27 11:00:00,17.99,18.02,17.96,18.01,343600.0,6.827,6.8384,6.8156,6.8346,343600.0
2009-10-27 11:10:00,18.02,18.07,17.98,18.06,562500.0,6.8384,6.8574,6.8232,6.8536,562500.0
2009-10-27 11:20:00,18.06,18.09,18.04,18.07,460300.0,6.8536,6.865,6.846,6.8574,460300.0
2009-10-27 11:30:00,18.07,18.08,18.05,18.08,200800.0,6.8574,6.8612,6.8498,6.8612,200800.0
2009-10-27 11:40:00,18.08,18.08,18.04,18.05,227700.0,6.8612,6.8612,6.846,6.8498,227700.0
2009-10-27 11:50:00,18.05,18.05,18.02,18.03,248800.0,6.8498,6.8498,6.8384,6.8422,248800.0
2009-10-27 12:00:00,18.03,18.05,18.01,18.05,268900.0,6.8422,6.8498,6.8346,6.8498,268900.0
2009-10-27 12:10:00,18.04,18.05,18.04,18.05,207300.0,6.846,6.8498,6.846,6.8498,207300.0
2009-10-27 12:20:00,18.05,18.05,18.02,18.03,116400.0,6.8498,6.8498,6.8384,6.8422,116400.0
2009-10-27 12:30:00,18.02,18.03,18.0,18.03,150100.0,6.8384,6.8422,6.8308,6.8422,150100.0
2009-10-27 12:40:00,18.02,18.05,17.99,18.01,765700.0,6.8384,6.8498,6.827,6.8346,765700.0
2009-10-27 12:50:00,18.02,18.05,18.01,18.03,347600.0,6.8384,6.8498,6.8346,6.8422,347600.0
2009-10-27 13:00:00,18.03,18.05,17.97,17.99,223600.0,6.8422,6.8498,6.8194,6.827,223600.0
2009-10-27 13:10:00,17.99,18.06,17.98,18.05,343200.0,6.827,6.8536,6.8232,6.8498,343200.0
2009-10-27 13:20:00,18.06,18.09,18.05,18.07,248500.0,6.8536,6.865,6.8498,6.8574,248500.0
2009-10-27 13:30:00,18.08,18.08,18.05,18.07,244900.0,6.8612,6.8612,6.8498,6.8574,244900.0
2009-10-27 13:40:00,18.07,18.09,18.07,18.09,101500.0,6.8574,6.865,6.8574,6.865,101500.0
2009-10-27 13:50:00,18.09,18.1,18.06,18.08,226900.0,6.865,6.8687,6.8536,6.8612,226900.0
2009-10-27 14:00:00,18.08,18.08,18.03,18.08,227700.0,6.8612,6.8612,6.8422,6.8612,227700.0
2009-10-27 14:10:00,18.08,18.13,18.08,18.12,246000.0,6.8612,6.8801,6.8612,6.8763,246000.0
2009-10-27 14:20:00,18.12,18.18,18.12,18.17,433900.0,6.8763,6.8991,6.8763,6.8953,433900.0
2009-10-27 14:30:00,18.17,18.2,18.15,18.15,418800.0,6.8953,6.9067,6.8877,6.8877,418800.0
2009-10-27 14:40:00,18.15,18.17,18.14,18.16,252700.0,6.8877,6.8953,6.8839,6.8915,252700.0
2009-10-27 14:50:00,18.16,18.2,18.15,18.18,295100.0,6.8915,6.9067,6.8877,6.8991,295100.0
2009-10-27 15:00:00,18.19,18.19,18.16,18.17,286200.0,6.9029,6.9029,6.8915,6.8953,286200.0
2009-10-27 15:10:00,18.16,18.18,18.14,18.17,250400.0,6.8915,6.8991,6.8839,6.8953,250400.0
2009-10-27 15:20:00,18.17,18.19,18.15,18.17,602400.0,6.8953,6.9029,6.8877,6.8953,602400.0
2009-10-27 15:30:00,18.18,18.18,18.11,18.13,724600.0,6.8991,6.8991,6.8725,6.8801,724600.0
2009-10-27 15:40:00,18.14,18.18,18.13,18.16,1150800.0,6.8839,6.8991,6.8801,6.8915,1150800.0
2009-10-27 15:50:00,18.16,18.18,18.13,18.14,1260400.0,6.8915,6.8991,6.8801,6.8839,1260400.0
2009-10-28 09:30:00,18.23,18.26,18.19,18.22,652400.0,6.9181,6.9295,6.9029,6.9143,652400.0
2009-10-28 09:40:00,18.22,18.24,18.17,18.18,294200.0,6.9143,6.9219,6.8953,6.8991,294200.0
2009-10-28 09:50:00,18.18,18.22,18.17,18.2,235500.0,6.8991,6.9143,6.8953,6.9067,235500.0
2009-10-28 10:00:00,18.19,18.28,18.15,18.26,825500.0,6.9029,6.9371,6.8877,6.9295,825500.0
2009-10-28 10:10:00,18.27,18.3,18.25,18.27,321400.0,6.9333,6.9446,6.9257,6.9333,321400.0
2009-10-28 10:20:00,18.27,18.28,18.25,18.28,265300.0,6.9333,6.9371,6.9257,6.9371,265300.0
2009-10-28 10:30:00,18.28,18.3,18.25,18.27,336800.0,6.9371,6.9446,6.9257,6.9333,336800.0
2009-10-28 10:40:00,18.27,18.29,18.25,18.29,473200.0,6.9333,6.9409,6.9257,6.9409,473200.0
2009-10-28 10:50:00,18.29,18.32,18.25,18.32,509400.0,6.9409,6.9522,6.9257,6.9522,509400.0
2009-10-28 11:00:00,18.31,18.32,18.28,18.31,396900.0,6.9484,6.9522,6.9371,6.9484,396900.0
2009-10-28 11:10:00,18.31,18.32,18.3,18.31,368100.0,6.9484,6.9522,6.9446,6.9484,368100.0
2009-10-28 11:20:00,18.3,18.31,18.28,18.31,466900.0,6.9446,6.9484,6.9371,6.9484,466900.0
2009-10-28 11:30:00,18.31,18.31,18.29,18.3,161300.0,6.9484,6.9484,6.9409,6.9446,161300.0
2009-10-28 11:40:00,18.31,18.32,18.29,18.3,392700.0,6.9484,6.9522,6.9409,6.9446,392700.0
2009-10-28 11:50:00,18.3,18.31,18.26,18.26,272600.0,6.9446,6.9484,6.9295,6.9295,272600.0
2009-10-28 12:00:00,18.26,18.27,18.25,18.26,518100.0,6.9295,6.9333,6.9257,6.9295,518100.0
2009-10-28 12:10:00,18.26,18.27,18.24,18.26,253300.0,6.9295,6.9333,6.9219,6.9295,253300.0
2009-10-28 12:20:00,18.26,18.28,18.24,18.27,358200.0,6.9295,6.9371,6.9219,6.9333,358200.0
2009-10-28 12:30:00,18.28,18.28,18.26,18.26,239500.0,6.9371,6.9371,6.9295,6.9295,239500.0
2009-10-28 12:40:00,18.26,18.27,18.25,18.26,170000.0,6.9295,6.9333,6.9257,6.9295,170000.0
2009-10-28 12:50:00,18.26,18.29,18.24,18.29,324400.0,6.9295,6.9409,6.9219,6.9409,324400.0
2009-10-28 13:00:00,18.29,18.29,18.25,18.28,240800.0,6.9409,6.9409,6.9257,6.9371,240800.0
2009-10-28 13:10:00,18.28,18.32,18.26,18.26,322600.0,6.9371,6.9522,6.9295,6.9295,322600.0
2009-10-28 13:20:00,18.26,18.27,18.24,18.26,209300.0,6.9295,6.9333,6.9219,6.9295,209300.0
2009-10-28 13:30:00,18.27,18.28,18.26,18.28,83700.0,6.9333,6.9371,6.9295,6.9371,83700.0
2009-10-28 13:40:00,18.27,18.31,18.27,18.3,240100.0,6.9333,6.9484,6.9333,6.9446,240100.0
2009-10-28 13:50:00,18.3,18.3,18.27,18.3,242300.0,6.9446,6.9446,6.9333,6.9446,242300.0
2009-10-28 14:00:00,18.29,18.3,18.27,18.28,261800.0,6.9409,6.9446,6.9333,6.9371,261800.0
2009-10-28 14:10:00,18.28,18.29,18.26,18.29,295500.0,6.9371,6.9409,6.9295,6.9409,295500.0
2009-10-28 14:20:00,18.29,18.29,18.24,18.27,310600.0,6.9409,6.9409,6.9219,6.9333,310600.0
2009-10-28 14:30:00,18.27,18.3,18.25,18.25,282900.0,6.9333,6.9446,6.9257,6.9257,282900.0
2009-10-28 14:40:00,18.25,18.3,18.25,18.3,308900.0,6.9257,6.9446,6.9257,6.9446,308900.0
2009-10-28 14:50:00,18.3,18.31,18.26,18.26,249800.0,6.9446,6.9484,6.9295,6.9295,249800.0
2009-10-28 15:00:00,18.26,18.27,18.25,18.25,233200.0,6.9295,6.9333,6.9257,6.9257,233200.0
2009-10-28 15:10:00,18.25,18.26,18.25,18.25,208500.0,6.9257,6.9295,6.9257,6.9257,208500.0
2009-10-28 15:20:00,18.25,18.27,18.25,18.26,300500.0,6.9257,6.9333,6.9257,6.9295,300500.0
2009-10-28 15:30:00,18.26,18.28,18.22,18.22,613200.0,6.9295,6.9371,6.9143,6.9143,613200.0
2009-10-28 15:40:00,18.22,18.24,18.19,18.2,560100.0,6.9143,6.9219,6.9029,6.9067,560100.0
2009-10-28 15:50:00,18.2,18.21,18.18,18.2,899600.0,6.9067,6.9105,6.8991,6.9067,899600.0
2009-10-29 09:30:00,18.23,18.29,18.18,18.26,765700.0,6.9181,6.9409,6.8991,6.9295,765700.0
2009-10-29 09:40:00,18.26,18.27,18.18,18.24,413000.0,6.9295,6.9333,6.8991,6.9219,413000.0
2009-10-29 09:50:00,18.25,18.27,18.19,18.24,400900.0,6.9257,6.9333,6.9029,6.9219,400900.0
2009-10-29 10:00:00,18.24,18.26,18.21,18.22,247700.0,6.9219,6.9295,6.9105,6.9143,247700.0
2009-10-29 10:10:00,18.21,18.23,18.18,18.2,313900.0,6.9105,6.9181,6.8991,6.9067,313900.0
2009-10-29 10:20:00,18.19,18.2,18.13,18.14,667500.0,6.9029,6.9067,6.8801,6.8839,667500.0
2009-10-29 10:30:00,18.14,18.15,18.07,18.08,594700.0,6.8839,6.8877,6.8574,6.8612,594700.0
2009-10-29 10:40:00,18.08,18.16,18.07,18.16,440500.0,6.8612,6.8915,6.8574,6.8915,440500.0
2009-10-29 10:50:00,18.16,18.21,18.16,18.2,342400.0,6.8915,6.9105,6.8915,6.9067,342400.0
2009-10-29 11:00:00,18.2,18.22,18.19,18.2,252100.0,6.9067,6.9143,6.9029,6.9067,252100.0
2009-10-29 11:10:00,18.2,18.24,18.19,18.2,275200.0,6.9067,6.9219,6.9029,6.9067,275200.0
2009-10-29 11:20:00,18.22,18.25,18.21,18.23,333900.0,6.9143,6.9257,6.9105,6.9181,333900.0
2009-10-29 11:30:00,18.24,18.27,18.23,18.25,417900.0,6.9219,6.9333,6.9181,6.9257,417900.0
2009-10-29 11:40:00,18.24,18.28,18.23,18.28,231300.0,6.9219,6.9371,6.9181,6.9371,231300.0
2009-10-29 11:50:00,18.28,18.29,18.21,18.22,314800.0,6.9371,6.9409,6.9105,6.9143,314800.0
2009-10-29 12:00:00,18.22,18.24,18.21,18.24,171800.0,6.9143,6.9219,6.9105,6.9219,171800.0
2009-10-29 12:10:00,18.23,18.24,18.23,18.24,220500.0,6.9181,6.9219,6.9181,6.9219,220500.0
2009-10-29 12:20:00,18.24,18.28,18.23,18.27,277500.0,6.9219,6.9371,6.9181,6.9333,277500.0
2009-10-29 12:30:00,18.26,18.27,18.26,18.26,155600.0,6.9295,6.9333,6.9295,6.9295,155600.0
2009-10-29 12:40:00,18.27,18.28,18.26,18.28,176600.0,6.9333,6.9371,6.9295,6.9371,176600.0
2009-10-29 12:50:00,18.27,18.3,18.27,18.29,272300.0,6.9333,6.9446,6.9333,6.9409,272300.0
2009-10-29 13:00:00,18.29,18.32,18.28,18.31,392300.0,6.9409,6.9522,6.9371,6.9484,392300.0
2009-10-29 13:10:00,18.31,18.32,18.3,18.3,300400.0,6.9484,6.9522,6.9446,6.9446,300400.0
2009-10-29 13:20:00,18.3,18.34,18.3,18.33,618600.0,6.9446,6.9598,6.9446,6.956,618600.0
2009-10-29 13:30:00,18.34,18.35,18.33,18.35,306400.0,6.9598,6.9636,6.956,6.9636,306400.0
2009-10-29 13:40:00,18.35,18.36,18.29,18.31,467800.0,6.9636,6.9674,6.9409,6.9484,467800.0
2009-10-29 13:50:00,18.31,18.32,18.3,18.31,192500.0,6.9484,6.9522,6.9446,6.9484,192500.0
2009-10-29 14:00:00,18.3,18.33,18.3,18.32,183500.0,6.9446,6.956,6.9446,6.9522,183500.0
2009-10-29 14:10:00,18.32,18.35,18.32,18.33,147100.0,6.9522,6.9636,6.9522,6.956,147100.0
2009-10-29 14:20:00,18.34,18.36,18.32,18.35,171200.0,6.9598,6.9674,6.9522,6.9636,171200.0
2009-10-29 14:30:00,18.36,18.38,18.35,18.35,266000.0,6.9674,6.975,6.9636,6.9636,266000.0
2009-10-29 14:40:00,18.36,18.37,18.35,18.36,105900.0,6.9674,6.9712,6.9636,6.9674,105900.0
2009-10-29 14:50:00,18.37,18.38,18.35,18.38,336700.0,6.9712,6.975,6.9636,6.975,336700.0
2009-10-29 15:00:00,18.38,18.45,18.37,18.43,666500.0,6.975,7.0016,6.9712,6.994,666500.0
2009-10-29 15:10:00,18.43,18.47,18.43,18.45,415500.0,6.994,7.0092,6.994,7.0016,415500.0
2009-10-29 15:20:00,18.45,18.45,18.39,18.41,689400.0,7.0016,7.0016,6.9788,6.9864,689400.0
2009-10-29 15:30:00,18.39,18.42,18.37,18.38,549300.0,6.9788,6.9902,6.9712,6.975,549300.0
2009-10-29 15:40:00,18.39,18.39,18.3,18.3,589200.0,6.9788,6.9788,6.9446,6.9446,589200.0
2009-10-29 15:50:00,18.3,18.35,18.3,18.33,976000.0,6.9446,6.9636,6.9446,6.956,976000.0
2009-10-30 09:30:00,18.31,18.4,18.25,18.26,432800.0,6.9484,6.9826,6.9257,6.9295,432800.0
2009-10-30 09:40:00,18.25,18.37,18.23,18.31,482300.0,6.9257,6.9712,6.9181,6.9484,482300.0
2009-10-30 09:50:00,18.31,18.32,18.22,18.31,399400.0,6.9484,6.9522,6.9143,6.9484,399400.0
2009-10-30 10:00:00,18.31,18.42,18.3,18.41,274100.0,6.9484,6.9902,6.9446,6.9864,274100.0
2009-10-30 10:10:00,18.4,18.41,18.31,18.34,446700.0,6.9826,6.9864,6.9484,6.9598,446700.0
2009-10-30 10:20:00,18.34,18.37,18.28,18.29,422800.0,6.9598,6.9712,6.9371,6.9409,422800.0
2009-10-30 10:30:00,18.3,18.38,18.3,18.37,267100.0,6.9446,6.975,6.9446,6.9712,267100.0
2009-10-30 10:40:00,18.38,18.41,18.35,18.38,289500.0,6.975,6.9864,6.9636,6.975,289500.0
2009-10-30 10:50:00,18.38,18.41,18.38,18.41,133900.0,6.975,6.9864,6.975,6.9864,133900.0
2009-10-30 11:00:00,18.4,18.41,18.33,18.33,235800.0,6.9826,6.9864,6.956,6.956,235800.0
2009-10-30 11:10:00,18.34,18.34,18.32,18.32,108200.0,6.9598,6.9598,6.9522,6.9522,108200.0
2009-10-30 11:20:00,18.32,18.39,18.32,18.39,214900.0,6.9522,6.9788,6.9522,6.9788,214900.0
2009-10-30 11:30:00,18.39,18.39,18.31,18.32,471100.0,6.9788,6.9788,6.9484,6.9522,471100.0
2009-10-30 11:40:00,18.32,18.37,18.31,18.36,286900.0,6.9522,6.9712,6.9484,6.9674,286900.0
2009-10-30 11:50:00,18.37,18.37,18.27,18.32,610000.0,6.9712,6.9712,6.9333,6.9522,610000.0
2009-10-30 12:00:00,18.32,18.34,18.31,18.33,132900.0,6.9522,6.9598,6.9484,6.956,132900.0
2009-10-30 12:10:00,18.33,18.34,18.28,18.28,186500.0,6.956,6.9598,6.9371,6.9371,186500.0
2009-10-30 12:20:00,18.28,18.31,18.2,18.21,710300.0,6.9371,6.9484,6.9067,6.9105,710300.0
2009-10-30 12:30:00,18.21,18.23,18.2,18.2,268300.0,6.9105,6.9181,6.9067,6.9067,268300.0
2009-10-30 12:40:00,18.2,18.23,18.15,18.15,473800.0,6.9067,6.9181,6.8877,6.8877,473800.0
2009-10-30 12:50:00,18.15,18.16,18.1,18.12,388100.0,6.8877,6.8915,6.8687,6.8763,388100.0
2009-10-30 13:00:00,18.13,18.15,18.12,18.14,187500.0,6.8801,6.8877,6.8763,6.8839,187500.0
2009-10-30 13:10:00,18.13,18.15,18.12,18.14,362400.0,6.8801,6.8877,6.8763,6.8839,362400.0
2009-10-30 13:20:00,18.13,18.17,18.12,18.17,218400.0,6.8801,6.8953,6.8763,6.8953,218400.0
2009-10-30 13:30:00,18.17,18.17,18.12,18.17,257500.0,6.8953,6.8953,6.8763,6.8953,257500.0
2009-10-30 13:40:00,18.16,18.22,18.16,18.21,358500.0,6.8915,6.9143,6.8915,6.9105,358500.0
2009-10-30 13:50:00,18.21,18.21,18.15,18.18,319700.0,6.9105,6.9105,6.8877,6.8991,319700.0
2009-10-30 14:00:00,18.17,18.26,18.16,18.23,700700.0,6.8953,6.9295,6.8915,6.9181,700700.0
2009-10-30 14:10:00,18.23,18.23,18.2,18.22,303200.0,6.9181,6.9181,6.9067,6.9143,303200.0
2009-10-30 14:20:00,18.21,18.22,18.19,18.19,132600.0,6.9105,6.9143,6.9029,6.9029,132600.0
2009-10-30 14:30:00,18.2,18.2,18.13,18.17,243400.0,6.9067,6.9067,6.8801,6.8953,243400.0
2009-10-30 14:40:00,18.17,18.17,18.14,18.14,214500.0,6.8953,6.8953,6.8839,6.8839,214500.0
2009-10-30 14:50:00,18.15,18.16,18.12,18.13,236400.0,6.8877,6.8915,6.8763,6.8801,236400.0
2009-10-30 15:00:00,18.14,18.14,18.1,18.11,470500.0,6.8839,6.8839,6.8687,6.8725,470500.0
2009-10-30 15:10:00,18.1,18.16,18.09,18.13,553000.0,6.8687,6.8915,6.865,6.8801,553000.0
2009-10-30 15:20:00,18.13,18.14,18.09,18.12,430800.0,6.8801,6.8839,6.865,6.8763,430800.0
2009-10-30 15:30:00,18.11,18.16,18.11,18.15,513600.0,6.8725,6.8915,6.8725,6.8877,513600.0
2009-10-30 15:40:00,18.14,18.2,18.14,18.19,537200.0,6.8839,6.9067,6.8839,6.9029,537200.0
2009-10-30 15:50:00,18.2,18.2,18.11,18.12,1172300.0,6.9067,6.9067,6.8725,6.8763,1172300.0
2009-11-02 09:30:00,18.09,18.16,18.02,18.06,638500.0,6.865,6.8915,6.8384,6.8536,638500.0
2009-11-02 09:40:00,18.06,18.19,18.05,18.16,292200.0,6.8536,6.9029,6.8498,6.8915,292200.0
2009-11-02 09:50:00,18.16,18.22,18.15,18.17,289800.0,6.8915,6.9143,6.8877,6.8953,289800.0
2009-11-02 10:00:00,18.17,18.25,18.17,18.23,503600.0,6.8953,6.9257,6.8953,6.9181,503600.0
2009-11-02 10:10:00,18.23,18.28,18.21,18.27,464800.0,6.9181,6.9371,6.9105,6.9333,464800.0
2009-11-02 10:20:00,18.27,18.36,18.27,18.36,591100.0,6.9333,6.9674,6.9333,6.9674,591100.0
2009-11-02 10:30:00,18.36,18.36,18.32,18.33,330200.0,6.9674,6.9674,6.9522,6.956,330200.0
2009-11-02 10:40:00,18.33,18.33,18.28,18.28,372000.0,6.956,6.956,6.9371,6.9371,372000.0
2009-11-02 10:50:00,18.28,18.29,18.22,18.23,131500.0,6.9371,6.9409,6.9143,6.9181,131500.0
2009-11-02 11:00:00,18.22,18.26,18.2,18.25,331000.0,6.9143,6.9295,6.9067,6.9257,331000.0
2009-11-02 11:10:00,18.24,18.29,18.23,18.29,180500.0,6.9219,6.9409,6.9181,6.9409,180500.0
2009-11-02 11:20:00,18.28,18.32,18.26,18.26,425000.0,6.9371,6.9522,6.9295,6.9295,425000.0
2009-11-02 11:30:00,18.26,18.26,18.22,18.23,209600.0,6.9295,6.9295,6.9143,6.9181,209600.0
2009-11-02 11:40:00,18.22,18.27,18.22,18.25,179900.0,6.9143,6.9333,6.9143,6.9257,179900.0
2009-11-02 11:50:00,18.25,18.26,18.23,18.25,103700.0,6.9257,6.9295,6.9181,6.9257,103700.0
2009-11-02 12:00:00,18.26,18.26,18.22,18.22,94500.0,6.9295,6.9295,6.9143,6.9143,94500.0
2009-11-02 12:10:00,18.22,18.24,18.2,18.23,138800.0,6.9143,6.9219,6.9067,6.9181,138800.0
2009-11-02 12:20:00,18.24,18.24,18.22,18.22,95300.0,6.9219,6.9219,6.9143,6.9143,95300.0
2009-11-02 12:30:00,18.23,18.24,18.21,18.24,133000.0,6.9181,6.9219,6.9105,6.9219,133000.0
2009-11-02 12:40:00,18.23,18.24,18.2,18.2,84500.0,6.9181,6.9219,6.9067,6.9067,84500.0
2009-11-02 12:50:00,18.2,18.21,18.15,18.2,422500.0,6.9067,6.9105,6.8877,6.9067,422500.0
2009-11-02 13:00:00,18.2,18.26,18.18,18.26,303600.0,6.9067,6.9295,6.8991,6.9295,303600.0
2009-11-02 13:10:00,18.26,18.26,18.22,18.23,216700.0,6.9295,6.9295,6.9143,6.9181,216700.0
2009-11-02 13:20:00,18.24,18.25,18.22,18.23,123600.0,6.9219,6.9257,6.9143,6.9181,123600.0
2009-11-02 13:30:00,18.22,18.25,18.21,18.23,158300.0,6.9143,6.9257,6.9105,6.9181,158300.0
2009-11-02 13:40:00,18.22,18.23,18.21,18.22,68400.0,6.9143,6.9181,6.9105,6.9143,68400.0
2009-11-02 13:50:00,18.21,18.24,18.2,18.22,279400.0,6.9105,6.9219,6.9067,6.9143,279400.0
2009-11-02 14:00:00,18.23,18.25,18.18,18.2,286500.0,6.9181,6.9257,6.8991,6.9067,286500.0
2009-11-02 14:10:00,18.21,18.23,18.18,18.18,199800.0,6.9105,6.9181,6.8991,6.8991,199800.0
2009-11-02 14:20:00,18.18,18.24,18.18,18.23,194100.0,6.8991,6.9219,6.8991,6.9181,194100.0
2009-11-02 14:30:00,18.24,18.25,18.23,18.23,264100.0,6.9219,6.9257,6.9181,6.9181,264100.0
2009-11-02 14:40:00,18.23,18.29,18.23,18.25,551200.0,6.9181,6.9409,6.9181,6.9257,551200.0
2009-11-02 14:50:00,18.25,18.27,18.2,18.21,205000.0,6.9257,6.9333,6.9067,6.9105,205000.0
2009-11-02 15:00:00,18.22,18.26,18.21,18.25,265200.0,6.9143,6.9295,6.9105,6.9257,265200.0
2009-11-02 15:10:00,18.25,18.27,18.23,18.23,197400.0,6.9257,6.9333,6.9181,6.9181,197400.0
2009-11-02 15:20:00,18.23,18.25,18.22,18.25,198600.0,6.9181,6.9257,6.9143,6.9257,198600.0
2009-11-02 15:30:00,18.25,18.3,18.24,18.3,276400.0,6.9257,6.9446,6.9219,6.9446,276400.0
2009-11-02 15:40:00,18.3,18.3,18.25,18.27,377800.0,6.9446,6.9446,6.9257,6.9333,377800.0
2009-11-02 15:50:00,18.27,18.3,18.26,18.3,609000.0,6.9333,6.9446,6.9295,6.9446,609000.0
2009-11-03 09:30:00,18.27,18.31,18.17,18.24,412700.0,6.9333,6.9484,6.8953,6.9219,412700.0
2009-11-03 09:40:00,18.25,18.33,18.23,18.3,543800.0,6.9257,6.956,6.9181,6.9446,543800.0
2009-11-03 09:50:00,18.3,18.39,18.3,18.36,476200.0,6.9446,6.9788,6.9446,6.9674,476200.0
2009-11-03 10:00:00,18.36,18.39,18.33,18.39,508900.0,6.9674,6.9788,6.956,6.9788,508900.0
2009-11-03 10:10:00,18.39,18.41,18.32,18.35,420200.0,6.9788,6.9864,6.9522,6.9636,420200.0
2009-11-03 10:20:00,18.35,18.37,18.31,18.33,393600.0,6.9636,6.9712,6.9484,6.956,393600.0
2009-11-03 10:30:00,18.32,18.38,18.31,18.33,289100.0,6.9522,6.975,6.9484,6.956,289100.0
2009-11-03 10:40:00,18.33,18.38,18.31,18.37,349100.0,6.956,6.975,6.9484,6.9712,349100.0
2009-11-03 10:50:00,18.37,18.38,18.32,18.33,268700.0,6.9712,6.975,6.9522,6.956,268700.0
2009-11-03 11:00:00,18.32,18.33,18.25,18.27,662300.0,6.9522,6.956,6.9257,6.9333,662300.0
2009-11-03 11:10:00,18.28,18.32,18.28,18.32,394800.0,6.9371,6.9522,6.9371,6.9522,394800.0
2009-11-03 11:20:00,18.31,18.32,18.3,18.31,244500.0,6.9484,6.9522,6.9446,6.9484,244500.0
2009-11-03 11:30:00,18.3,18.32,18.3,18.3,419800.0,6.9446,6.9522,6.9446,6.9446,419800.0
2009-11-03 11:40:00,18.3,18.32,18.29,18.31,232600.0,6.9446,6.9522,6.9409,6.9484,232600.0
2009-11-03 11:50:00,18.31,18.32,18.27,18.3,395100.0,6.9484,6.9522,6.9333,6.9446,395100.0
2009-11-03 12:00:00,18.3,18.32,18.3,18.31,115000.0,6.9446,6.9522,6.9446,6.9484,115000.0
2009-11-03 12:10:00,18.32,18.32,18.3,18.3,88100.0,6.9522,6.9522,6.9446,6.9446,88100.0
2009-11-03 12:20:00,18.31,18.32,18.3,18.32,264000.0,6.9484,6.9522,6.9446,6.9522,264000.0
2009-11-03 12:30:00,18.31,18.41,18.31,18.4,419200.0,6.9484,6.9864,6.9484,6.9826,419200.0
2009-11-03 12:40:00,18.4,18.4,18.34,18.37,160500.0,6.9826,6.9826,6.9598,6.9712,160500.0
2009-11-03 12:50:00,18.37,18.4,18.37,18.37,233300.0,6.9712,6.9826,6.9712,6.9712,233300.0
2009-11-03 13:00:00,18.37,18.4,18.37,18.37,259000.0,6.9712,6.9826,6.9712,6.9712,259000.0
2009-11-03 13:10:00,18.38,18.4,18.37,18.39,382800.0,6.975,6.9826,6.9712,6.9788,382800.0
2009-11-03 13:20:00,18.38,18.42,18.37,18.41,347700.0,6.975,6.9902,6.9712,6.9864,347700.0
2009-11-03 13:30:00,18.4,18.43,18.39,18.41,284100.0,6.9826,6.994,6.9788,6.9864,284100.0
2009-11-03 13:40:00,18.4,18.44,18.4,18.43,368900.0,6.9826,6.9978,6.9826,6.994,368900.0
2009-11-03 13:50:00,18.42,18.44,18.41,18.42,203600.0,6.9902,6.9978,6.9864,6.9902,203600.0
2009-11-03 14:00:00,18.42,18.43,18.41,18.42,119500.0,6.9902,6.994,6.9864,6.9902,119500.0
2009-11-03 14:10:00,18.41,18.42,18.4,18.4,107300.0,6.9864,6.9902,6.9826,6.9826,107300.0
2009-11-03 14:20:00,18.4,18.41,18.37,18.37,251600.0,6.9826,6.9864,6.9712,6.9712,251600.0
2009-11-03 14:30:00,18.37,18.4,18.37,18.38,198600.0,6.9712,6.9826,6.9712,6.975,198600.0
2009-11-03 14:40:00,18.38,18.41,18.38,18.41,232000.0,6.975,6.9864,6.975,6.9864,232000.0
2009-11-03 14:50:00,18.4,18.41,18.37,18.37,327800.0,6.9826,6.9864,6.9712,6.9712,327800.0
2009-11-03 15:00:00,18.37,18.4,18.35,18.36,330800.0,6.9712,6.9826,6.9636,6.9674,330800.0
2009-11-03 15:10:00,18.36,18.37,18.35,18.36,392400.0,6.9674,6.9712,6.9636,6.9674,392400.0
2009-11-03 15:20:00,18.36,18.39,18.35,18.35,409900.0,6.9674,6.9788,6.9636,6.9636,409900.0
2009-11-03 15:30:00,18.35,18.44,18.35,18.43,581700.0,6.9636,6.9978,6.9636,6.994,581700.0
2009-11-03 15:40:00,18.44,18.45,18.41,18.45,734400.0,6.9978,7.0016,6.9864,7.0016,734400.0
2009-11-03 15:50:00,18.44,18.47,18.43,18.45,1598700.0,6.9978,7.0092,6.994,7.0016,1598700.0
2009-11-04 09:30:00,18.46,18.49,18.39,18.4,539000.0,7.0054,7.0168,6.9788,6.9826,539000.0
2009-11-04 09:40:00,18.39,18.42,18.38,18.4,386400.0,6.9788,6.9902,6.975,6.9826,386400.0
2009-11-04 09:50:00,18.4,18.42,18.4,18.41,377300.0,6.9826,6.9902,6.9826,6.9864,377300.0
2009-11-04 10:00:00,18.42,18.47,18.4,18.45,854700.0,6.9902,7.0092,6.9826,7.0016,854700.0
2009-11-04 10:10:00,18.44,18.47,18.43,18.46,231500.0,6.9978,7.0092,6.994,7.0054,231500.0
2009-11-04 10:20:00,18.46,18.48,18.45,18.45,438900.0,7.0054,7.013,7.0016,7.0016,438900.0
2009-11-04 10:30:00,18.45,18.48,18.45,18.47,343000.0,7.0016,7.013,7.0016,7.0092,343000.0
2009-11-04 10:40:00,18.47,18.5,18.46,18.5,260400.0,7.0092,7.0205,7.0054,7.0205,260400.0
2009-11-04 10:50:00,18.5,18.53,18.49,18.51,361500.0,7.0205,7.0319,7.0168,7.0243,361500.0
2009-11-04 11:00:00,18.5,18.52,18.5,18.51,231600.0,7.0205,7.0281,7.0205,7.0243,231600.0
2009-11-04 11:10:00,18.51,18.52,18.5,18.51,305200.0,7.0243,7.0281,7.0205,7.0243,305200.0
2009-11-04 11:20:00,18.52,18.52,18.49,18.49,465900.0,7.0281,7.0281,7.0168,7.0168,465900.0
2009-11-04 11:30:00,18.5,18.5,18.48,18.5,226900.0,7.0205,7.0205,7.013,7.0205,226900.0
2009-11-04 11:40:00,18.5,18.5,18.49,18.5,88400.0,7.0205,7.0205,7.0168,7.0205,88400.0
2009-11-04 11:50:00,18.49,18.5,18.48,18.49,223000.0,7.0168,7.0205,7.013,7.0168,223000.0
2009-11-04 12:00:00,18.48,18.51,18.48,18.5,119500.0,7.013,7.0243,7.013,7.0205,119500.0
2009-11-04 12:10:00,18.51,18.52,18.49,18.51,218800.0,7.0243,7.0281,7.0168,7.0243,218800.0
2009-11-04 12:20:00,18.51,18.54,18.5,18.53,159000.0,7.0243,7.0357,7.0205,7.0319,159000.0
2009-11-04 12:30:00,18.54,18.55,18.53,18.54,234100.0,7.0357,7.0395,7.0319,7.0357,234100.0
2009-11-04 12:40:00,18.54,18.57,18.54,18.57,403300.0,7.0357,7.0471,7.0357,7.0471,403300.0
2009-11-04 12:50:00,18.56,18.57,18.56,18.57,101400.0,7.0433,7.0471,7.0433,7.0471,101400.0
2009-11-04 13:00:00,18.56,18.57,18.56,18.57,79300.0,7.0433,7.0471,7.0433,7.0471,79300.0
2009-11-04 13:10:00,18.56,18.58,18.56,18.58,195400.0,7.0433,7.0509,7.0433,7.0509,195400.0
2009-11-04 13:20:00,18.58,18.61,18.57,18.61,356800.0,7.0509,7.0623,7.0471,7.0623,356800.0
2009-11-04 13:30:00,18.61,18.64,18.6,18.64,551100.0,7.0623,7.0737,7.0585,7.0737,551100.0
2009-11-04 13:40:00,18.64,18.65,18.63,18.65,344900.0,7.0737,7.0775,7.0699,7.0775,344900.0
2009-11-04 13:50:00,18.64,18.65,18.62,18.63,297500.0,7.0737,7.0775,7.0661,7.0699,297500.0
2009-11-04 14:00:00,18.62,18.63,18.55,18.57,578800.0,7.0661,7.0699,7.0395,7.0471,578800.0
2009-11-04 14:10:00,18.57,18.65,18.55,18.56,286800.0,7.0471,7.0775,7.0395,7.0433,286800.0
2009-11-04 14:20:00,18.56,18.61,18.51,18.51,494900.0,7.0433,7.0623,7.0243,7.0243,494900.0
2009-11-04 14:30:00,18.51,18.6,18.51,18.58,610100.0,7.0243,7.0585,7.0243,7.0509,610100.0
2009-11-04 14:40:00,18.58,18.62,18.58,18.61,556400.0,7.0509,7.0661,7.0509,7.0623,556400.0
2009-11-04 14:50:00,18.62,18.63,18.59,18.6,399600.0,7.0661,7.0699,7.0547,7.0585,399600.0
2009-11-04 15:00:00,18.6,18.61,18.59,18.6,207100.0,7.0585,7.0623,7.0547,7.0585,207100.0
2009-11-04 15:10:00,18.59,18.61,18.59,18.59,408600.0,7.0547,7.0623,7.0547,7.0547,408600.0
2009-11-04 15:20:00,18.59,18.61,18.59,18.61,243100.0,7.0547,7.0623,7.0547,7.0623,243100.0
2009-11-04 15:30:00,18.61,18.61,18.53,18.54,622900.0,7.0623,7.0623,7.0319,7.0357,622900.0
2009-11-04 15:40:00,18.54,18.55,18.5,18.5,701800.0,7.0357,7.0395,7.0205,7.0205,701800.0
2009-11-04 15:50:00,18.5,18.51,18.46,18.47,1359000.0,7.0205,7.0243,7.0054,7.0092,1359000.0
2009-11-05 09:30:00,18.58,18.61,18.47,18.55,1173200.0,7.0509,7.0623,7.0092,7.0395,1173200.0
2009-11-05 09:40:00,18.55,18.65,18.55,18.63,499300.0,7.0395,7.0775,7.0395,7.0699,499300.0
2009-11-05 09:50:00,18.63,18.64,18.59,18.63,359200.0,7.0699,7.0737,7.0547,7.0699,359200.0
2009-11-05 10:00:00,18.64,18.67,18.61,18.62,502300.0,7.0737,7.0851,7.0623,7.0661,502300.0
2009-11-05 10:10:00,18.62,18.64,18.62,18.64,349700.0,7.0661,7.0737,7.0661,7.0737,349700.0
2009-11-05 10:20:00,18.64,18.66,18.63,18.66,508100.0,7.0737,7.0813,7.0699,7.0813,508100.0
2009-11-05 10:30:00,18.66,18.68,18.63,18.65,424400.0,7.0813,7.0889,7.0699,7.0775,424400.0
2009-11-05 10:40:00,18.65,18.69,18.65,18.68,263800.0,7.0775,7.0926,7.0775,7.0889,263800.0
2009-11-05 10:50:00,18.69,18.7,18.68,18.7,414300.0,7.0926,7.0964,7.0889,7.0964,414300.0
2009-11-05 11:00:00,18.7,18.73,18.69,18.73,455700.0,7.0964,7.1078,7.0926,7.1078,455700.0
2009-11-05 11:10:00,18.73,18.73,18.69,18.72,570200.0,7.1078,7.1078,7.0926,7.104,570200.0
2009-11-05 11:20:00,18.72,18.73,18.68,18.73,671900.0,7.104,7.1078,7.0889,7.1078,671900.0
2009-11-05 11:30:00,18.73,18.73,18.7,18.71,130700.0,7.1078,7.1078,7.0964,7.1002,130700.0
2009-11-05 11:40:00,18.7,18.72,18.67,18.7,390400.0,7.0964,7.104,7.0851,7.0964,390400.0
2009-11-05 11:50:00,18.7,18.71,18.67,18.68,769500.0,7.0964,7.1002,7.0851,7.0889,769500.0
2009-11-05 12:00:00,18.69,18.69,18.66,18.68,177600.0,7.0926,7.0926,7.0813,7.0889,177600.0
2009-11-05 12:10:00,18.68,18.7,18.66,18.7,193500.0,7.0889,7.0964,7.0813,7.0964,193500.0
2009-11-05 12:20:00,18.7,18.7,18.69,18.7,254800.0,7.0964,7.0964,7.0926,7.0964,254800.0
2009-11-05 12:30:00,18.69,18.7,18.69,18.7,133900.0,7.0926,7.0964,7.0926,7.0964,133900.0
2009-11-05 12:40:00,18.7,18.72,18.69,18.71,153900.0,7.0964,7.104,7.0926,7.1002,153900.0
2009-11-05 12:50:00,18.71,18.72,18.68,18.71,249100.0,7.1002,7.104,7.0889,7.1002,249100.0
2009-11-05 13:00:00,18.72,18.72,18.7,18.7,104100.0,7.104,7.104,7.0964,7.0964,104100.0
2009-11-05 13:10:00,18.7,18.71,18.68,18.69,111700.0,7.0964,7.1002,7.0889,7.0926,111700.0
2009-11-05 13:20:00,18.69,18.71,18.68,18.7,182500.0,7.0926,7.1002,7.0889,7.0964,182500.0
2009-11-05 13:30:00,18.71,18.71,18.7,18.71,105400.0,7.1002,7.1002,7.0964,7.1002,105400.0
2009-11-05 13:40:00,18.71,18.72,18.7,18.71,180500.0,7.1002,7.104,7.0964,7.1002,180500.0
2009-11-05 13:50:00,18.72,18.72,18.69,18.69,202500.0,7.104,7.104,7.0926,7.0926,202500.0
2009-11-05 14:00:00,18.69,18.7,18.65,18.66,518000.0,7.0926,7.0964,7.0775,7.0813,518000.0
2009-11-05 14:10:00,18.65,18.7,18.65,18.69,367000.0,7.0775,7.0964,7.0775,7.0926,367000.0
2009-11-05 14:20:00,18.69,18.7,18.64,18.64,520800.0,7.0926,7.0964,7.0737,7.0737,520800.0
2009-11-05 14:30:00,18.65,18.65,18.63,18.64,52000.0,7.0775,7.0775,7.0699,7.0737,52000.0
2009-11-05 14:40:00,18.64,18.67,18.63,18.67,284900.0,7.0737,7.0851,7.0699,7.0851,284900.0
2009-11-05 14:50:00,18.67,18.7,18.66,18.69,548500.0,7.0851,7.0964,7.0813,7.0926,548500.0
2009-11-05 15:00:00,18.69,18.7,18.68,18.68,228400.0,7.0926,7.0964,7.0889,7.0889,228400.0
2009-11-05 15:10:00,18.68,18.7,18.67,18.7,549500.0,7.0889,7.0964,7.0851,7.0964,549500.0
2009-11-05 15:20:00,18.7,18.7,18.65,18.65,199800.0,7.0964,7.0964,7.0775,7.0775,199800.0
2009-11-05 15:30:00,18.65,18.69,18.65,18.68,333700.0,7.0775,7.0926,7.0775,7.0889,333700.0
2009-11-05 15:40:00,18.69,18.7,18.67,18.68,799800.0,7.0926,7.0964,7.0851,7.0889,799800.0
2009-11-05 15:50:00,18.68,18.7,18.65,18.68,1345800.0,7.0889,7.0964,7.0775,7.0889,1345800.0
2009-11-06 09:30:00,18.58,18.6,18.5,18.53,587800.0,7.0509,7.0585,7.0205,7.0319,587800.0
2009-11-06 09:40:00,18.54,18.6,18.52,18.55,359900.0,7.0357,7.0585,7.0281,7.0395,359900.0
2009-11-06 09:50:00,18.56,18.58,18.5,18.55,844000.0,7.0433,7.0509,7.0205,7.0395,844000.0
2009-11-06 10:00:00,18.55,18.58,18.55,18.55,264900.0,7.0395,7.0509,7.0395,7.0395,264900.0
2009-11-06 10:10:00,18.55,18.59,18.55,18.59,426400.0,7.0395,7.0547,7.0395,7.0547,426400.0
2009-11-06 10:20:00,18.59,18.61,18.57,18.58,521100.0,7.0547,7.0623,7.0471,7.0509,521100.0
2009-11-06 10:30:00,18.58,18.59,18.55,18.56,517300.0,7.0509,7.0547,7.0395,7.0433,517300.0
2009-11-06 10:40:00,18.56,18.56,18.54,18.56,399600.0,7.0433,7.0433,7.0357,7.0433,399600.0
2009-11-06 10:50:00,18.56,18.56,18.54,18.55,291100.0,7.0433,7.0433,7.0357,7.0395,291100.0
2009-11-06 11:00:00,18.56,18.57,18.54,18.54,529000.0,7.0433,7.0471,7.0357,7.0357,529000.0
2009-11-06 11:10:00,18.55,18.56,18.53,18.54,338100.0,7.0395,7.0433,7.0319,7.0357,338100.0
2009-11-06 11:20:00,18.55,18.55,18.52,18.53,147900.0,7.0395,7.0395,7.0281,7.0319,147900.0
2009-11-06 11:30:00,18.53,18.54,18.52,18.53,177100.0,7.0319,7.0357,7.0281,7.0319,177100.0
2009-11-06 11:40:00,18.53,18.54,18.51,18.53,177600.0,7.0319,7.0357,7.0243,7.0319,177600.0
2009-11-06 11:50:00,18.52,18.53,18.52,18.53,78300.0,7.0281,7.0319,7.0281,7.0319,78300.0
2009-11-06 12:00:00,18.52,18.53,18.5,18.51,239400.0,7.0281,7.0319,7.0205,7.0243,239400.0
2009-11-06 12:10:00,18.51,18.54,18.5,18.53,307300.0,7.0243,7.0357,7.0205,7.0319,307300.0
2009-11-06 12:20:00,18.53,18.55,18.52,18.55,119300.0,7.0319,7.0395,7.0281,7.0395,119300.0
2009-11-06 12:30:00,18.55,18.55,18.51,18.51,342600.0,7.0395,7.0395,7.0243,7.0243,342600.0
2009-11-06 12:40:00,18.51,18.54,18.5,18.51,662000.0,7.0243,7.0357,7.0205,7.0243,662000.0
2009-11-06 12:50:00,18.52,18.53,18.51,18.52,112100.0,7.0281,7.0319,7.0243,7.0281,112100.0
2009-11-06 13:00:00,18.52,18.53,18.51,18.53,105600.0,7.0281,7.0319,7.0243,7.0319,105600.0
2009-11-06 13:10:00,18.52,18.54,18.52,18.54,132800.0,7.0281,7.0357,7.0281,7.0357,132800.0
2009-11-06 13:20:00,18.54,18.54,18.52,18.53,190700.0,7.0357,7.0357,7.0281,7.0319,190700.0
2009-11-06 13:30:00,18.54,18.55,18.53,18.54,172400.0,7.0357,7.0395,7.0319,7.0357,172400.0
2009-11-06 13:40:00,18.55,18.55,18.5,18.52,288700.0,7.0395,7.0395,7.0205,7.0281,288700.0
2009-11-06 13:50:00,18.52,18.52,18.5,18.52,218100.0,7.0281,7.0281,7.0205,7.0281,218100.0
2009-11-06 14:00:00,18.52,18.52,18.44,18.47,1297400.0,7.0281,7.0281,6.9978,7.0092,1297400.0
2009-11-06 14:10:00,18.47,18.47,18.41,18.43,468800.0,7.0092,7.0092,6.9864,6.994,468800.0
2009-11-06 14:20:00,18.44,18.46,18.41,18.44,346000.0,6.9978,7.0054,6.9864,6.9978,346000.0
2009-11-06 14:30:00,18.44,18.46,18.43,18.46,122600.0,6.9978,7.0054,6.994,7.0054,122600.0
2009-11-06 14:40:00,18.45,18.46,18.43,18.46,260400.0,7.0016,7.0054,6.994,7.0054,260400.0
2009-11-06 14:50:00,18.46,18.49,18.45,18.46,286300.0,7.0054,7.0168,7.0016,7.0054,286300.0
2009-11-06 15:00:00,18.46,18.48,18.43,18.48,479600.0,7.0054,7.013,6.994,7.013,479600.0
2009-11-06 15:10:00,18.48,18.48,18.42,18.44,480900.0,7.013,7.013,6.9902,6.9978,480900.0
2009-11-06 15:20:00,18.44,18.48,18.44,18.48,373800.0,6.9978,7.013,6.9978,7.013,373800.0
2009-11-06 15:30:00,18.48,18.49,18.44,18.49,726400.0,7.013,7.0168,6.9978,7.0168,726400.0
2009-11-06 15:40:00,18.49,18.54,18.48,18.52,1309600.0,7.0168,7.0357,7.013,7.0281,1309600.0
2009-11-06 15:50:00,18.52,18.54,18.49,18.54,1735500.0,7.0281,7.0357,7.0168,7.0357,1735500.0
2009-11-09 09:30:00,18.83,18.83,18.68,18.75,1206400.0,7.1458,7.1458,7.0889,7.1154,1206400.0
2009-11-09 09:40:00,18.75,18.78,18.71,18.73,759700.0,7.1154,7.1268,7.1002,7.1078,759700.0
2009-11-09 09:50:00,18.72,18.76,18.7,18.76,990500.0,7.104,7.1192,7.0964,7.1192,990500.0
2009-11-09 10:00:00,18.75,18.79,18.75,18.77,808300.0,7.1154,7.1306,7.1154,7.123,808300.0
2009-11-09 10:10:00,18.76,18.8,18.76,18.79,698500.0,7.1192,7.1344,7.1192,7.1306,698500.0
2009-11-09 10:20:00,18.78,18.81,18.75,18.78,628800.0,7.1268,7.1382,7.1154,7.1268,628800.0
2009-11-09 10:30:00,18.79,18.81,18.75,18.77,580300.0,7.1306,7.1382,7.1154,7.123,580300.0
2009-11-09 10:40:00,18.78,18.82,18.77,18.78,542600.0,7.1268,7.142,7.123,7.1268,542600.0
2009-11-09 10:50:00,18.77,18.8,18.74,18.78,539200.0,7.123,7.1344,7.1116,7.1268,539200.0
2009-11-09 11:00:00,18.79,18.84,18.77,18.8,755200.0,7.1306,7.1496,7.123,7.1344,755200.0
2009-11-09 11:10:00,18.79,18.84,18.77,18.81,544400.0,7.1306,7.1496,7.123,7.1382,544400.0
2009-11-09 11:20:00,18.81,18.83,18.79,18.8,272900.0,7.1382,7.1458,7.1306,7.1344,272900.0
2009-11-09 11:30:00,18.79,18.85,18.79,18.84,414000.0,7.1306,7.1534,7.1306,7.1496,414000.0
2009-11-09 11:40:00,18.84,18.88,18.84,18.87,515800.0,7.1496,7.1648,7.1496,7.161,515800.0
2009-11-09 11:50:00,18.87,18.88,18.8,18.8,435500.0,7.161,7.1648,7.1344,7.1344,435500.0
2009-11-09 12:00:00,18.8,18.86,18.8,18.84,325700.0,7.1344,7.1572,7.1344,7.1496,325700.0
2009-11-09 12:10:00,18.83,18.86,18.82,18.84,259800.0,7.1458,7.1572,7.142,7.1496,259800.0
2009-11-09 12:20:00,18.84,18.85,18.83,18.84,147900.0,7.1496,7.1534,7.1458,7.1496,147900.0
2009-11-09 12:30:00,18.85,18.87,18.84,18.86,157500.0,7.1534,7.161,7.1496,7.1572,157500.0
2009-11-09 12:40:00,18.86,18.88,18.85,18.87,331500.0,7.1572,7.1648,7.1534,7.161,331500.0
2009-11-09 12:50:00,18.87,18.87,18.8,18.82,476500.0,7.161,7.161,7.1344,7.142,476500.0
2009-11-09 13:00:00,18.83,18.84,18.8,18.82,386600.0,7.1458,7.1496,7.1344,7.142,386600.0
2009-11-09 13:10:00,18.83,18.88,18.82,18.87,498700.0,7.1458,7.1648,7.142,7.161,498700.0
2009-11-09 13:20:00,18.86,18.89,18.85,18.89,228400.0,7.1572,7.1685,7.1534,7.1685,228400.0
2009-11-09 13:30:00,18.89,18.91,18.88,18.91,348400.0,7.1685,7.1761,7.1648,7.1761,348400.0
2009-11-09 13:40:00,18.91,18.93,18.9,18.93,243500.0,7.1761,7.1837,7.1723,7.1837,243500.0
2009-11-09 13:50:00,18.93,18.93,18.89,18.9,157800.0,7.1837,7.1837,7.1685,7.1723,157800.0
2009-11-09 14:00:00,18.9,18.9,18.88,18.9,197400.0,7.1723,7.1723,7.1648,7.1723,197400.0
2009-11-09 14:10:00,18.89,18.9,18.87,18.87,126200.0,7.1685,7.1723,7.161,7.161,126200.0
2009-11-09 14:20:00,18.87,18.9,18.87,18.9,199100.0,7.161,7.1723,7.161,7.1723,199100.0
2009-11-09 14:30:00,18.9,18.91,18.87,18.87,360900.0,7.1723,7.1761,7.161,7.161,360900.0
2009-11-09 14:40:00,18.87,18.88,18.83,18.85,543700.0,7.161,7.1648,7.1458,7.1534,543700.0
2009-11-09 14:50:00,18.84,18.87,18.84,18.85,269100.0,7.1496,7.161,7.1496,7.1534,269100.0
2009-11-09 15:00:00,18.85,18.89,18.85,18.89,232100.0,7.1534,7.1685,7.1534,7.1685,232100.0
2009-11-09 15:10:00,18.89,18.92,18.88,18.92,379400.0,7.1685,7.1799,7.1648,7.1799,379400.0
2009-11-09 15:20:00,18.92,18.93,18.88,18.88,357300.0,7.1799,7.1837,7.1648,7.1648,357300.0
2009-11-09 15:30:00,18.88,18.9,18.85,18.89,394200.0,7.1648,7.1723,7.1534,7.1685,394200.0
2009-11-09 15:40:00,18.89,18.9,18.87,18.87,540800.0,7.1685,7.1723,7.161,7.161,540800.0
2009-11-09 15:50:00,18.87,18.9,18.86,18.88,1512800.0,7.161,7.1723,7.1572,7.1648,1512800.0
2009-11-10 09:30:00,18.88,18.94,18.83,18.94,498300.0,7.1648,7.1875,7.1458,7.1875,498300.0
2009-11-10 09:40:00,18.94,19.1,18.93,19.08,1775700.0,7.1875,7.2482,7.1837,7.2406,1775700.0
2009-11-10 09:50:00,19.09,19.09,19.0,19.02,498900.0,7.2444,7.2444,7.2103,7.2179,498900.0
2009-11-10 10:00:00,19.02,19.1,19.01,19.07,331000.0,7.2179,7.2482,7.2141,7.2369,331000.0
2009-11-10 10:10:00,19.06,19.1,19.03,19.06,522900.0,7.2331,7.2482,7.2217,7.2331,522900.0
2009-11-10 10:20:00,19.05,19.08,19.05,19.08,152800.0,7.2293,7.2406,7.2293,7.2406,152800.0
2009-11-10 10:30:00,19.08,19.14,19.06,19.14,432600.0,7.2406,7.2634,7.2331,7.2634,432600.0
2009-11-10 10:40:00,19.13,19.14,19.07,19.07,422900.0,7.2596,7.2634,7.2369,7.2369,422900.0
2009-11-10 10:50:00,19.07,19.14,19.04,19.1,605400.0,7.2369,7.2634,7.2255,7.2482,605400.0
2009-11-10 11:00:00,19.1,19.18,19.1,19.17,427800.0,7.2482,7.2786,7.2482,7.2748,427800.0
2009-11-10 11:10:00,19.17,19.18,19.14,19.16,265800.0,7.2748,7.2786,7.2634,7.271,265800.0
2009-11-10 11:20:00,19.16,19.19,19.13,19.17,256700.0,7.271,7.2824,7.2596,7.2748,256700.0
2009-11-10 11:30:00,19.16,19.2,19.14,19.18,416400.0,7.271,7.2862,7.2634,7.2786,416400.0
2009-11-10 11:40:00,19.18,19.19,19.15,19.16,166600.0,7.2786,7.2824,7.2672,7.271,166600.0
2009-11-10 11:50:00,19.15,19.16,19.13,19.14,141700.0,7.2672,7.271,7.2596,7.2634,141700.0
2009-11-10 12:00:00,19.13,19.16,19.13,19.16,175000.0,7.2596,7.271,7.2596,7.271,175000.0
2009-11-10 12:10:00,19.15,19.16,19.13,19.15,142400.0,7.2672,7.271,7.2596,7.2672,142400.0
2009-11-10 12:20:00,19.15,19.17,19.14,19.16,165500.0,7.2672,7.2748,7.2634,7.271,165500.0
2009-11-10 12:30:00,19.16,19.16,19.09,19.09,257200.0,7.271,7.271,7.2444,7.2444,257200.0
2009-11-10 12:40:00,19.09,19.13,19.09,19.11,185700.0,7.2444,7.2596,7.2444,7.252,185700.0
2009-11-10 12:50:00,19.1,19.12,19.07,19.08,238100.0,7.2482,7.2558,7.2369,7.2406,238100.0
2009-11-10 13:00:00,19.07,19.08,19.02,19.03,214600.0,7.2369,7.2406,7.2179,7.2217,214600.0
2009-11-10 13:10:00,19.03,19.05,19.0,19.05,253000.0,7.2217,7.2293,7.2103,7.2293,253000.0
2009-11-10 13:20:00,19.04,19.05,19.01,19.02,185600.0,7.2255,7.2293,7.2141,7.2179,185600.0
2009-11-10 13:30:00,19.01,19.06,19.01,19.06,164000.0,7.2141,7.2331,7.2141,7.2331,164000.0
2009-11-10 13:40:00,19.06,19.09,19.05,19.08,209300.0,7.2331,7.2444,7.2293,7.2406,209300.0
2009-11-10 13:50:00,19.07,19.1,19.05,19.1,364100.0,7.2369,7.2482,7.2293,7.2482,364100.0
2009-11-10 14:00:00,19.1,19.13,19.09,19.1,242300.0,7.2482,7.2596,7.2444,7.2482,242300.0
2009-11-10 14:10:00,19.11,19.13,19.1,19.11,179200.0,7.252,7.2596,7.2482,7.252,179200.0
2009-11-10 14:20:00,19.1,19.13,19.1,19.13,144600.0,7.2482,7.2596,7.2482,7.2596,144600.0
2009-11-10 14:30:00,19.12,19.13,19.11,19.12,179100.0,7.2558,7.2596,7.252,7.2558,179100.0
2009-11-10 14:40:00,19.11,19.13,19.08,19.12,507200.0,7.252,7.2596,7.2406,7.2558,507200.0
2009-11-10 14:50:00,19.12,19.13,19.08,19.1,301300.0,7.2558,7.2596,7.2406,7.2482,301300.0
2009-11-10 15:00:00,19.1,19.11,19.1,19.1,86000.0,7.2482,7.252,7.2482,7.2482,86000.0
2009-11-10 15:10:00,19.11,19.11,19.07,19.07,327600.0,7.252,7.252,7.2369,7.2369,327600.0
2009-11-10 15:20:00,19.07,19.1,19.05,19.07,215500.0,7.2369,7.2482,7.2293,7.2369,215500.0
2009-11-10 15:30:00,19.06,19.09,19.06,19.08,251200.0,7.2331,7.2444,7.2331,7.2406,251200.0
2009-11-10 15:40:00,19.07,19.07,19.04,19.06,609100.0,7.2369,7.2369,7.2255,7.2331,609100.0
2009-11-10 15:50:00,19.07,19.07,19.03,19.06,1603500.0,7.2369,7.2369,7.2217,7.2331,1603500.0
2009-11-11 09:30:00,19.23,19.25,19.14,19.16,725200.0,7.2976,7.3052,7.2634,7.271,725200.0
2009-11-11 09:40:00,19.16,19.17,19.01,19.01,743400.0,7.271,7.2748,7.2141,7.2141,743400.0
2009-11-11 09:50:00,19.02,19.1,19.0,19.1,508600.0,7.2179,7.2482,7.2103,7.2482,508600.0
2009-11-11 10:00:00,19.1,19.14,19.08,19.13,407300.0,7.2482,7.2634,7.2406,7.2596,407300.0
2009-11-11 10:10:00,19.13,19.14,19.09,19.13,493800.0,7.2596,7.2634,7.2444,7.2596,493800.0
2009-11-11 10:20:00,19.13,19.13,19.06,19.07,553800.0,7.2596,7.2596,7.2331,7.2369,553800.0
2009-11-11 10:30:00,19.07,19.07,19.04,19.04,439200.0,7.2369,7.2369,7.2255,7.2255,439200.0
2009-11-11 10:40:00,19.04,19.06,19.01,19.01,433500.0,7.2255,7.2331,7.2141,7.2141,433500.0
2009-11-11 10:50:00,19.01,19.02,18.97,18.99,626400.0,7.2141,7.2179,7.1989,7.2065,626400.0
2009-11-11 11:00:00,18.99,19.03,18.97,18.98,476300.0,7.2065,7.2217,7.1989,7.2027,476300.0
2009-11-11 11:10:00,18.97,19.0,18.97,18.97,328800.0,7.1989,7.2103,7.1989,7.1989,328800.0
2009-11-11 11:20:00,18.97,18.99,18.96,18.96,385000.0,7.1989,7.2065,7.1951,7.1951,385000.0
2009-11-11 11:30:00,18.96,18.98,18.95,18.97,289400.0,7.1951,7.2027,7.1913,7.1989,289400.0
2009-11-11 11:40:00,18.97,18.98,18.95,18.95,325600.0,7.1989,7.2027,7.1913,7.1913,325600.0
2009-11-11 11:50:00,18.95,18.96,18.91,18.93,485000.0,7.1913,7.1951,7.1761,7.1837,485000.0
2009-11-11 12:00:00,18.93,18.96,18.92,18.95,260000.0,7.1837,7.1951,7.1799,7.1913,260000.0
2009-11-11 12:10:00,18.96,18.96,18.92,18.94,427300.0,7.1951,7.1951,7.1799,7.1875,427300.0
2009-11-11 12:20:00,18.93,18.95,18.91,18.95,344800.0,7.1837,7.1913,7.1761,7.1913,344800.0
2009-11-11 12:30:00,18.95,18.96,18.92,18.92,482900.0,7.1913,7.1951,7.1799,7.1799,482900.0
2009-11-11 12:40:00,18.92,18.99,18.92,18.95,535200.0,7.1799,7.2065,7.1799,7.1913,535200.0
2009-11-11 12:50:00,18.95,19.0,18.95,18.99,352400.0,7.1913,7.2103,7.1913,7.2065,352400.0
2009-11-11 13:00:00,19.0,19.0,18.97,18.99,241100.0,7.2103,7.2103,7.1989,7.2065,241100.0
2009-11-11 13:10:00,19.0,19.02,18.98,19.0,169500.0,7.2103,7.2179,7.2027,7.2103,169500.0
2009-11-11 13:20:00,19.01,19.03,19.0,19.0,145200.0,7.2141,7.2217,7.2103,7.2103,145200.0
2009-11-11 13:30:00,19.0,19.01,18.99,18.99,158700.0,7.2103,7.2141,7.2065,7.2065,158700.0
2009-11-11 13:40:00,19.0,19.01,18.98,19.0,421300.0,7.2103,7.2141,7.2027,7.2103,421300.0
2009-11-11 13:50:00,19.0,19.03,18.99,19.02,424700.0,7.2103,7.2217,7.2065,7.2179,424700.0
2009-11-11 14:00:00,19.02,19.03,18.99,19.0,161900.0,7.2179,7.2217,7.2065,7.2103,161900.0
2009-11-11 14:10:00,19.01,19.02,18.99,19.01,154900.0,7.2141,7.2179,7.2065,7.2141,154900.0
2009-11-11 14:20:00,19.02,19.02,19.0,19.0,112800.0,7.2179,7.2179,7.2103,7.2103,112800.0
2009-11-11 14:30:00,19.0,19.02,18.98,18.98,257500.0,7.2103,7.2179,7.2027,7.2027,257500.0
2009-11-11 14:40:00,18.99,19.0,18.97,19.0,155500.0,7.2065,7.2103,7.1989,7.2103,155500.0
2009-11-11 14:50:00,18.99,19.0,18.98,19.0,134000.0,7.2065,7.2103,7.2027,7.2103,134000.0
2009-11-11 15:00:00,18.99,19.0,18.98,18.99,214200.0,7.2065,7.2103,7.2027,7.2065,214200.0
2009-11-11 15:10:00,18.99,19.0,18.97,18.97,224600.0,7.2065,7.2103,7.1989,7.1989,224600.0
2009-11-11 15:20:00,18.97,18.98,18.96,18.97,440000.0,7.1989,7.2027,7.1951,7.1989,440000.0
2009-11-11 15:30:00,18.97,19.02,18.97,18.99,626100.0,7.1989,7.2179,7.1989,7.2065,626100.0
2009-11-11 15:40:00,19.0,19.0,18.94,18.96,597900.0,7.2103,7.2103,7.1875,7.1951,597900.0
2009-11-11 15:50:00,18.96,18.99,18.95,18.99,680400.0,7.1951,7.2065,7.1913,7.2065,680400.0
2009-11-12 09:30:00,18.98,19.09,18.95,19.09,436500.0,7.2027,7.2444,7.1913,7.2444,436500.0
2009-11-12 09:40:00,19.08,19.13,19.05,19.08,364600.0,7.2406,7.2596,7.2293,7.2406,364600.0
2009-11-12 09:50:00,19.08,19.13,19.07,19.12,246800.0,7.2406,7.2596,7.2369,7.2558,246800.0
2009-11-12 10:00:00,19.12,19.15,19.08,19.1,363800.0,7.2558,7.2672,7.2406,7.2482,363800.0
2009-11-12 10:10:00,19.1,19.12,19.08,19.1,396000.0,7.2482,7.2558,7.2406,7.2482,396000.0
2009-11-12 10:20:00,19.11,19.12,19.1,19.1,241900.0,7.252,7.2558,7.2482,7.2482,241900.0
2009-11-12 10:30:00,19.11,19.12,19.1,19.11,244700.0,7.252,7.2558,7.2482,7.252,244700.0
2009-11-12 10:40:00,19.11,19.15,19.11,19.14,184500.0,7.252,7.2672,7.252,7.2634,184500.0
2009-11-12 10:50:00,19.14,19.16,19.09,19.11,412400.0,7.2634,7.271,7.2444,7.252,412400.0
2009-11-12 11:00:00,19.1,19.13,19.09,19.1,251000.0,7.2482,7.2596,7.2444,7.2482,251000.0
2009-11-12 11:10:00,19.1,19.13,19.08,19.12,261600.0,7.2482,7.2596,7.2406,7.2558,261600.0
2009-11-12 11:20:00,19.12,19.12,19.05,19.08,274700.0,7.2558,7.2558,7.2293,7.2406,274700.0
2009-11-12 11:30:00,19.08,19.08,19.05,19.06,322800.0,7.2406,7.2406,7.2293,7.2331,322800.0
2009-11-12 11:40:00,19.06,19.09,19.04,19.07,198700.0,7.2331,7.2444,7.2255,7.2369,198700.0
2009-11-12 11:50:00,19.08,19.08,19.06,19.07,220000.0,7.2406,7.2406,7.2331,7.2369,220000.0
2009-11-12 12:00:00,19.07,19.07,19.06,19.07,128200.0,7.2369,7.2369,7.2331,7.2369,128200.0
2009-11-12 12:10:00,19.07,19.1,19.06,19.07,186400.0,7.2369,7.2482,7.2331,7.2369,186400.0
2009-11-12 12:20:00,19.08,19.08,19.06,19.07,100700.0,7.2406,7.2406,7.2331,7.2369,100700.0
2009-11-12 12:30:00,19.07,19.08,19.05,19.07,156600.0,7.2369,7.2406,7.2293,7.2369,156600.0
2009-11-12 12:40:00,19.07,19.1,19.06,19.08,142700.0,7.2369,7.2482,7.2331,7.2406,142700.0
2009-11-12 12:50:00,19.08,19.1,19.07,19.08,154500.0,7.2406,7.2482,7.2369,7.2406,154500.0
2009-11-12 13:00:00,19.07,19.08,19.03,19.03,218600.0,7.2369,7.2406,7.2217,7.2217,218600.0
2009-11-12 13:10:00,19.03,19.09,19.03,19.09,230700.0,7.2217,7.2444,7.2217,7.2444,230700.0
2009-11-12 13:20:00,19.08,19.09,19.06,19.07,218700.0,7.2406,7.2444,7.2331,7.2369,218700.0
2009-11-12 13:30:00,19.07,19.1,19.07,19.1,271600.0,7.2369,7.2482,7.2369,7.2482,271600.0
2009-11-12 13:40:00,19.09,19.11,19.07,19.11,294100.0,7.2444,7.252,7.2369,7.252,294100.0
2009-11-12 13:50:00,19.1,19.11,19.09,19.09,137500.0,7.2482,7.252,7.2444,7.2444,137500.0
2009-11-12 14:00:00,19.09,19.11,19.09,19.09,110700.0,7.2444,7.252,7.2444,7.2444,110700.0
2009-11-12 14:10:00,19.09,19.1,19.07,19.08,156100.0,7.2444,7.2482,7.2369,7.2406,156100.0
2009-11-12 14:20:00,19.08,19.1,19.08,19.09,141000.0,7.2406,7.2482,7.2406,7.2444,141000.0
2009-11-12 14:30:00,19.08,19.12,19.08,19.09,225600.0,7.2406,7.2558,7.2406,7.2444,225600.0
2009-11-12 14:40:00,19.1,19.1,19.08,19.09,98200.0,7.2482,7.2482,7.2406,7.2444,98200.0
2009-11-12 14:50:00,19.09,19.1,19.09,19.1,108700.0,7.2444,7.2482,7.2444,7.2482,108700.0
2009-11-12 15:00:00,19.1,19.1,19.05,19.06,320300.0,7.2482,7.2482,7.2293,7.2331,320300.0
2009-11-12 15:10:00,19.07,19.1,19.06,19.09,141700.0,7.2369,7.2482,7.2331,7.2444,141700.0
2009-11-12 15:20:00,19.1,19.1,19.06,19.06,230200.0,7.2482,7.2482,7.2331,7.2331,230200.0
2009-11-12 15:30:00,19.06,19.07,19.02,19.02,410400.0,7.2331,7.2369,7.2179,7.2179,410400.0
2009-11-12 15:40:00,19.02,19.04,18.99,19.01,886100.0,7.2179,7.2255,7.2065,7.2141,886100.0
2009-11-12 15:50:00,19.0,19.02,18.99,19.02,870500.0,7.2103,7.2179,7.2065,7.2179,870500.0
2009-11-13 09:30:00,19.07,19.1,19.02,19.05,351200.0,7.2369,7.2482,7.2179,7.2293,351200.0
2009-11-13 09:40:00,19.05,19.06,19.0,19.03,370600.0,7.2293,7.2331,7.2103,7.2217,370600.0
2009-11-13 09:50:00,19.04,19.07,19.0,19.01,515600.0,7.2255,7.2369,7.2103,7.2141,515600.0
2009-11-13 10:00:00,19.02,19.06,19.0,19.01,438700.0,7.2179,7.2331,7.2103,7.2141,438700.0
2009-11-13 10:10:00,19.02,19.04,19.0,19.04,366900.0,7.2179,7.2255,7.2103,7.2255,366900.0
2009-11-13 10:20:00,19.04,19.08,19.03,19.05,371900.0,7.2255,7.2406,7.2217,7.2293,371900.0
2009-11-13 10:30:00,19.06,19.17,19.05,19.14,717100.0,7.2331,7.2748,7.2293,7.2634,717100.0
2009-11-13 10:40:00,19.14,19.16,19.13,19.14,472900.0,7.2634,7.271,7.2596,7.2634,472900.0
2009-11-13 10:50:00,19.14,19.17,19.12,19.16,403200.0,7.2634,7.2748,7.2558,7.271,403200.0
2009-11-13 11:00:00,19.15,19.2,19.14,19.2,330000.0,7.2672,7.2862,7.2634,7.2862,330000.0
2009-11-13 11:10:00,19.2,19.22,19.18,19.2,425300.0,7.2862,7.2938,7.2786,7.2862,425300.0
2009-11-13 11:20:00,19.19,19.22,19.19,19.21,256900.0,7.2824,7.2938,7.2824,7.29,256900.0
2009-11-13 11:30:00,19.22,19.23,19.19,19.19,465700.0,7.2938,7.2976,7.2824,7.2824,465700.0
2009-11-13 11:40:00,19.19,19.21,19.16,19.2,386600.0,7.2824,7.29,7.271,7.2862,386600.0
2009-11-13 11:50:00,19.2,19.21,19.19,19.21,175400.0,7.2862,7.29,7.2824,7.29,175400.0
2009-11-13 12:00:00,19.21,19.22,19.2,19.21,284100.0,7.29,7.2938,7.2862,7.29,284100.0
2009-11-13 12:10:00,19.2,19.23,19.2,19.2,426400.0,7.2862,7.2976,7.2862,7.2862,426400.0
2009-11-13 12:20:00,19.2,19.24,19.19,19.22,301100.0,7.2862,7.3014,7.2824,7.2938,301100.0
2009-11-13 12:30:00,19.21,19.22,19.18,19.19,286200.0,7.29,7.2938,7.2786,7.2824,286200.0
2009-11-13 12:40:00,19.19,19.24,19.18,19.23,294200.0,7.2824,7.3014,7.2786,7.2976,294200.0
2009-11-13 12:50:00,19.23,19.23,19.22,19.22,205400.0,7.2976,7.2976,7.2938,7.2938,205400.0
2009-11-13 13:00:00,19.23,19.24,19.22,19.24,193900.0,7.2976,7.3014,7.2938,7.3014,193900.0
2009-11-13 13:10:00,19.23,19.27,19.23,19.25,400200.0,7.2976,7.3128,7.2976,7.3052,400200.0
2009-11-13 13:20:00,19.26,19.27,19.24,19.24,200900.0,7.309,7.3128,7.3014,7.3014,200900.0
2009-11-13 13:30:00,19.25,19.29,19.24,19.29,298300.0,7.3052,7.3203,7.3014,7.3203,298300.0
2009-11-13 13:40:00,19.28,19.29,19.22,19.23,207000.0,7.3165,7.3203,7.2938,7.2976,207000.0
2009-11-13 13:50:00,19.23,19.27,19.22,19.27,365400.0,7.2976,7.3128,7.2938,7.3128,365400.0
2009-11-13 14:00:00,19.27,19.27,19.25,19.25,151700.0,7.3128,7.3128,7.3052,7.3052,151700.0
2009-11-13 14:10:00,19.26,19.29,19.25,19.27,268300.0,7.309,7.3203,7.3052,7.3128,268300.0
2009-11-13 14:20:00,19.26,19.27,19.26,19.27,88000.0,7.309,7.3128,7.309,7.3128,88000.0
2009-11-13 14:30:00,19.26,19.27,19.24,19.24,223300.0,7.309,7.3128,7.3014,7.3014,223300.0
2009-11-13 14:40:00,19.25,19.28,19.24,19.27,391400.0,7.3052,7.3165,7.3014,7.3128,391400.0
2009-11-13 14:50:00,19.28,19.3,19.27,19.28,325000.0,7.3165,7.3241,7.3128,7.3165,325000.0
2009-11-13 15:00:00,19.28,19.28,19.26,19.28,323800.0,7.3165,7.3165,7.309,7.3165,323800.0
2009-11-13 15:10:00,19.28,19.28,19.23,19.23,244700.0,7.3165,7.3165,7.2976,7.2976,244700.0
2009-11-13 15:20:00,19.23,19.25,19.22,19.25,510000.0,7.2976,7.3052,7.2938,7.3052,510000.0
2009-11-13 15:30:00,19.25,19.29,19.24,19.27,558700.0,7.3052,7.3203,7.3014,7.3128,558700.0
2009-11-13 15:40:00,19.27,19.29,19.27,19.29,418600.0,7.3128,7.3203,7.3128,7.3203,418600.0
2009-11-13 15:50:00,19.28,19.29,19.24,19.27,1071900.0,7.3165,7.3203,7.3014,7.3128,1071900.0
2009-11-16 09:30:00,19.41,19.41,19.3,19.34,521800.0,7.3659,7.3659,7.3241,7.3393,521800.0
2009-11-16 09:40:00,19.33,19.36,19.31,19.34,343100.0,7.3355,7.3469,7.3279,7.3393,343100.0
2009-11-16 09:50:00,19.34,19.38,19.33,19.38,374400.0,7.3393,7.3545,7.3355,7.3545,374400.0
2009-11-16 10:00:00,19.38,19.4,19.36,19.4,332500.0,7.3545,7.3621,7.3469,7.3621,332500.0
2009-11-16 10:10:00,19.39,19.46,19.39,19.43,562000.0,7.3583,7.3849,7.3583,7.3735,562000.0
2009-11-16 10:20:00,19.43,19.43,19.41,19.42,149100.0,7.3735,7.3735,7.3659,7.3697,149100.0
2009-11-16 10:30:00,19.42,19.48,19.41,19.47,577200.0,7.3697,7.3924,7.3659,7.3886,577200.0
2009-11-16 10:40:00,19.47,19.47,19.41,19.43,251500.0,7.3886,7.3886,7.3659,7.3735,251500.0
2009-11-16 10:50:00,19.43,19.46,19.4,19.46,228100.0,7.3735,7.3849,7.3621,7.3849,228100.0
2009-11-16 11:00:00,19.45,19.46,19.4,19.41,246800.0,7.3811,7.3849,7.3621,7.3659,246800.0
2009-11-16 11:10:00,19.41,19.42,19.4,19.4,234900.0,7.3659,7.3697,7.3621,7.3621,234900.0
2009-11-16 11:20:00,19.4,19.42,19.38,19.38,220000.0,7.3621,7.3697,7.3545,7.3545,220000.0
2009-11-16 11:30:00,19.38,19.44,19.38,19.43,192000.0,7.3545,7.3773,7.3545,7.3735,192000.0
2009-11-16 11:40:00,19.43,19.44,19.42,19.43,127900.0,7.3735,7.3773,7.3697,7.3735,127900.0
2009-11-16 11:50:00,19.42,19.45,19.41,19.45,211100.0,7.3697,7.3811,7.3659,7.3811,211100.0
2009-11-16 12:00:00,19.45,19.46,19.41,19.41,245400.0,7.3811,7.3849,7.3659,7.3659,245400.0
2009-11-16 12:10:00,19.41,19.42,19.36,19.37,287000.0,7.3659,7.3697,7.3469,7.3507,287000.0
2009-11-16 12:20:00,19.36,19.36,19.31,19.34,294900.0,7.3469,7.3469,7.3279,7.3393,294900.0
2009-11-16 12:30:00,19.34,19.34,19.3,19.32,199800.0,7.3393,7.3393,7.3241,7.3317,199800.0
2009-11-16 12:40:00,19.33,19.36,19.31,19.34,236600.0,7.3355,7.3469,7.3279,7.3393,236600.0
2009-11-16 12:50:00,19.34,19.37,19.32,19.37,190100.0,7.3393,7.3507,7.3317,7.3507,190100.0
2009-11-16 13:00:00,19.37,19.42,19.36,19.4,272900.0,7.3507,7.3697,7.3469,7.3621,272900.0
2009-11-16 13:10:00,19.4,19.41,19.36,19.36,222500.0,7.3621,7.3659,7.3469,7.3469,222500.0
2009-11-16 13:20:00,19.37,19.37,19.33,19.36,209500.0,7.3507,7.3507,7.3355,7.3469,209500.0
2009-11-16 13:30:00,19.36,19.39,19.34,19.36,407400.0,7.3469,7.3583,7.3393,7.3469,407400.0
2009-11-16 13:40:00,19.35,19.37,19.33,19.34,146200.0,7.3431,7.3507,7.3355,7.3393,146200.0
2009-11-16 13:50:00,19.33,19.35,19.33,19.34,150700.0,7.3355,7.3431,7.3355,7.3393,150700.0
2009-11-16 14:00:00,19.35,19.39,19.34,19.39,201100.0,7.3431,7.3583,7.3393,7.3583,201100.0
2009-11-16 14:10:00,19.38,19.41,19.38,19.41,200700.0,7.3545,7.3659,7.3545,7.3659,200700.0
2009-11-16 14:20:00,19.41,19.44,19.38,19.44,300500.0,7.3659,7.3773,7.3545,7.3773,300500.0
2009-11-16 14:30:00,19.44,19.44,19.41,19.41,267500.0,7.3773,7.3773,7.3659,7.3659,267500.0
2009-11-16 14:40:00,19.42,19.43,19.41,19.43,120500.0,7.3697,7.3735,7.3659,7.3735,120500.0
2009-11-16 14:50:00,19.43,19.43,19.39,19.42,277600.0,7.3735,7.3735,7.3583,7.3697,277600.0
2009-11-16 15:00:00,19.41,19.42,19.39,19.4,178500.0,7.3659,7.3697,7.3583,7.3621,178500.0
2009-11-16 15:10:00,19.4,19.4,19.35,19.36,226000.0,7.3621,7.3621,7.3431,7.3469,226000.0
2009-11-16 15:20:00,19.35,19.37,19.35,19.35,308700.0,7.3431,7.3507,7.3431,7.3431,308700.0
2009-11-16 15:30:00,19.35,19.36,19.35,19.35,379800.0,7.3431,7.3469,7.3431,7.3431,379800.0
2009-11-16 15:40:00,19.36,19.36,19.31,19.32,841500.0,7.3469,7.3469,7.3279,7.3317,841500.0
2009-11-16 15:50:00,19.33,19.36,19.32,19.35,853700.0,7.3355,7.3469,7.3317,7.3431,853700.0
2009-11-17 09:30:00,19.26,19.37,19.24,19.37,473600.0,7.309,7.3507,7.3014,7.3507,473600.0
2009-11-17 09:40:00,19.37,19.37,19.3,19.3,279900.0,7.3507,7.3507,7.3241,7.3241,279900.0
2009-11-17 09:50:00,19.3,19.36,19.28,19.29,297800.0,7.3241,7.3469,7.3165,7.3203,297800.0
2009-11-17 10:00:00,19.29,19.32,19.28,19.29,344900.0,7.3203,7.3317,7.3165,7.3203,344900.0
2009-11-17 10:10:00,19.28,19.31,19.27,19.29,283000.0,7.3165,7.3279,7.3128,7.3203,283000.0
2009-11-17 10:20:00,19.29,19.29,19.25,19.25,203800.0,7.3203,7.3203,7.3052,7.3052,203800.0
2009-11-17 10:30:00,19.26,19.26,19.22,19.23,262000.0,7.309,7.309,7.2938,7.2976,262000.0
2009-11-17 10:40:00,19.22,19.26,19.21,19.23,265000.0,7.2938,7.309,7.29,7.2976,265000.0
2009-11-17 10:50:00,19.23,19.26,19.22,19.25,197800.0,7.2976,7.309,7.2938,7.3052,197800.0
2009-11-17 11:00:00,19.25,19.26,19.23,19.25,264300.0,7.3052,7.309,7.2976,7.3052,264300.0
2009-11-17 11:10:00,19.26,19.26,19.21,19.21,193200.0,7.309,7.309,7.29,7.29,193200.0
2009-11-17 11:20:00,19.21,19.25,19.21,19.24,311400.0,7.29,7.3052,7.29,7.3014,311400.0
2009-11-17 11:30:00,19.24,19.25,19.23,19.25,235100.0,7.3014,7.3052,7.2976,7.3052,235100.0
2009-11-17 11:40:00,19.25,19.25,19.22,19.23,151500.0,7.3052,7.3052,7.2938,7.2976,151500.0
2009-11-17 11:50:00,19.22,19.23,19.22,19.23,89300.0,7.2938,7.2976,7.2938,7.2976,89300.0
2009-11-17 12:00:00,19.22,19.25,19.22,19.24,265700.0,7.2938,7.3052,7.2938,7.3014,265700.0
2009-11-17 12:10:00,19.25,19.25,19.23,19.24,116500.0,7.3052,7.3052,7.2976,7.3014,116500.0
2009-11-17 12:20:00,19.24,19.27,19.23,19.23,260600.0,7.3014,7.3128,7.2976,7.2976,260600.0
2009-11-17 12:30:00,19.24,19.27,19.23,19.26,191200.0,7.3014,7.3128,7.2976,7.309,191200.0
2009-11-17 12:40:00,19.25,19.26,19.22,19.24,123200.0,7.3052,7.309,7.2938,7.3014,123200.0
2009-11-17 12:50:00,19.24,19.24,19.2,19.2,218900.0,7.3014,7.3014,7.2862,7.2862,218900.0
2009-11-17 13:00:00,19.21,19.22,19.2,19.21,177000.0,7.29,7.2938,7.2862,7.29,177000.0
2009-11-17 13:10:00,19.22,19.22,19.2,19.22,152400.0,7.2938,7.2938,7.2862,7.2938,152400.0
2009-11-17 13:20:00,19.21,19.22,19.21,19.21,75500.0,7.29,7.2938,7.29,7.29,75500.0
2009-11-17 13:30:00,19.21,19.22,19.2,19.21,126000.0,7.29,7.2938,7.2862,7.29,126000.0
2009-11-17 13:40:00,19.21,19.24,19.21,19.22,220500.0,7.29,7.3014,7.29,7.2938,220500.0
2009-11-17 13:50:00,19.23,19.23,19.2,19.2,242500.0,7.2976,7.2976,7.2862,7.2862,242500.0
2009-11-17 14:00:00,19.2,19.22,19.2,19.2,244800.0,7.2862,7.2938,7.2862,7.2862,244800.0
2009-11-17 14:10:00,19.21,19.24,19.19,19.23,380500.0,7.29,7.3014,7.2824,7.2976,380500.0
2009-11-17 14:20:00,19.23,19.24,19.22,19.23,100600.0,7.2976,7.3014,7.2938,7.2976,100600.0
2009-11-17 14:30:00,19.24,19.24,19.23,19.24,83800.0,7.3014,7.3014,7.2976,7.3014,83800.0
2009-11-17 14:40:00,19.24,19.25,19.23,19.24,173600.0,7.3014,7.3052,7.2976,7.3014,173600.0
2009-11-17 14:50:00,19.24,19.25,19.22,19.24,442600.0,7.3014,7.3052,7.2938,7.3014,442600.0
2009-11-17 15:00:00,19.23,19.3,19.23,19.29,760300.0,7.2976,7.3241,7.2976,7.3203,760300.0
2009-11-17 15:10:00,19.28,19.29,19.26,19.28,428000.0,7.3165,7.3203,7.309,7.3165,428000.0
2009-11-17 15:20:00,19.28,19.29,19.25,19.25,225400.0,7.3165,7.3203,7.3052,7.3052,225400.0
2009-11-17 15:30:00,19.25,19.28,19.24,19.25,611300.0,7.3052,7.3165,7.3014,7.3052,611300.0
2009-11-17 15:40:00,19.26,19.26,19.24,19.25,653000.0,7.309,7.309,7.3014,7.3052,653000.0
2009-11-17 15:50:00,19.25,19.26,19.24,19.25,780600.0,7.3052,7.309,7.3014,7.3052,780600.0
2009-11-18 09:30:00,19.26,19.34,19.26,19.29,476600.0,7.309,7.3393,7.309,7.3203,476600.0
2009-11-18 09:40:00,19.28,19.34,19.27,19.33,363500.0,7.3165,7.3393,7.3128,7.3355,363500.0
2009-11-18 09:50:00,19.33,19.34,19.29,19.29,277400.0,7.3355,7.3393,7.3203,7.3203,277400.0
2009-11-18 10:00:00,19.29,19.35,19.29,19.34,254100.0,7.3203,7.3431,7.3203,7.3393,254100.0
2009-11-18 10:10:00,19.33,19.4,19.32,19.4,349200.0,7.3355,7.3621,7.3317,7.3621,349200.0
2009-11-18 10:20:00,19.39,19.41,19.35,19.36,310100.0,7.3583,7.3659,7.3431,7.3469,310100.0
2009-11-18 10:30:00,19.36,19.37,19.32,19.35,297400.0,7.3469,7.3507,7.3317,7.3431,297400.0
2009-11-18 10:40:00,19.35,19.35,19.32,19.33,196100.0,7.3431,7.3431,7.3317,7.3355,196100.0
2009-11-18 10:50:00,19.33,19.37,19.31,19.36,318100.0,7.3355,7.3507,7.3279,7.3469,318100.0
2009-11-18 11:00:00,19.36,19.38,19.35,19.37,138300.0,7.3469,7.3545,7.3431,7.3507,138300.0
2009-11-18 11:10:00,19.37,19.38,19.34,19.36,212800.0,7.3507,7.3545,7.3393,7.3469,212800.0
2009-11-18 11:20:00,19.37,19.41,19.37,19.4,265400.0,7.3507,7.3659,7.3507,7.3621,265400.0
2009-11-18 11:30:00,19.4,19.41,19.4,19.4,123800.0,7.3621,7.3659,7.3621,7.3621,123800.0
2009-11-18 11:40:00,19.41,19.41,19.38,19.38,183800.0,7.3659,7.3659,7.3545,7.3545,183800.0
2009-11-18 11:50:00,19.39,19.39,19.36,19.37,144500.0,7.3583,7.3583,7.3469,7.3507,144500.0
2009-11-18 12:00:00,19.36,19.38,19.34,19.35,315200.0,7.3469,7.3545,7.3393,7.3431,315200.0
2009-11-18 12:10:00,19.35,19.36,19.32,19.32,171700.0,7.3431,7.3469,7.3317,7.3317,171700.0
2009-11-18 12:20:00,19.32,19.32,19.31,19.32,113500.0,7.3317,7.3317,7.3279,7.3317,113500.0
2009-11-18 12:30:00,19.31,19.34,19.31,19.33,143800.0,7.3279,7.3393,7.3279,7.3355,143800.0
2009-11-18 12:40:00,19.33,19.34,19.31,19.32,168000.0,7.3355,7.3393,7.3279,7.3317,168000.0
2009-11-18 12:50:00,19.33,19.33,19.3,19.31,163600.0,7.3355,7.3355,7.3241,7.3279,163600.0
2009-11-18 13:00:00,19.3,19.31,19.29,19.3,196600.0,7.3241,7.3279,7.3203,7.3241,196600.0
2009-11-18 13:10:00,19.29,19.3,19.26,19.26,205600.0,7.3203,7.3241,7.309,7.309,205600.0
2009-11-18 13:20:00,19.27,19.28,19.25,19.26,215200.0,7.3128,7.3165,7.3052,7.309,215200.0
2009-11-18 13:30:00,19.27,19.28,19.26,19.27,146900.0,7.3128,7.3165,7.309,7.3128,146900.0
2009-11-18 13:40:00,19.27,19.28,19.26,19.27,140900.0,7.3128,7.3165,7.309,7.3128,140900.0
2009-11-18 13:50:00,19.27,19.27,19.26,19.26,99400.0,7.3128,7.3128,7.309,7.309,99400.0
2009-11-18 14:00:00,19.26,19.29,19.24,19.29,293700.0,7.309,7.3203,7.3014,7.3203,293700.0
2009-11-18 14:10:00,19.29,19.29,19.26,19.27,217400.0,7.3203,7.3203,7.309,7.3128,217400.0
2009-11-18 14:20:00,19.27,19.27,19.26,19.26,141600.0,7.3128,7.3128,7.309,7.309,141600.0
2009-11-18 14:30:00,19.26,19.27,19.25,19.25,126900.0,7.309,7.3128,7.3052,7.3052,126900.0
2009-11-18 14:40:00,19.25,19.26,19.24,19.24,130300.0,7.3052,7.309,7.3014,7.3014,130300.0
2009-11-18 14:50:00,19.25,19.26,19.22,19.24,419000.0,7.3052,7.309,7.2938,7.3014,419000.0
2009-11-18 15:00:00,19.24,19.25,19.24,19.24,253100.0,7.3014,7.3052,7.3014,7.3014,253100.0
2009-11-18 15:10:00,19.25,19.25,19.23,19.25,235100.0,7.3052,7.3052,7.2976,7.3052,235100.0
2009-11-18 15:20:00,19.24,19.27,19.24,19.26,218800.0,7.3014,7.3128,7.3014,7.309,218800.0
2009-11-18 15:30:00,19.27,19.27,19.23,19.25,434800.0,7.3128,7.3128,7.2976,7.3052,434800.0
2009-11-18 15:40:00,19.25,19.29,19.25,19.28,712700.0,7.3052,7.3203,7.3052,7.3165,712700.0
2009-11-18 15:50:00,19.28,19.3,19.27,19.3,899100.0,7.3165,7.3241,7.3128,7.3241,899100.0
2009-11-19 09:30:00,19.33,19.36,19.22,19.22,613600.0,7.3355,7.3469,7.2938,7.2938,613600.0
2009-11-19 09:40:00,19.22,19.26,19.21,19.24,445800.0,7.2938,7.309,7.29,7.3014,445800.0
2009-11-19 09:50:00,19.23,19.24,19.2,19.21,295100.0,7.2976,7.3014,7.2862,7.29,295100.0
2009-11-19 10:00:00,19.22,19.23,19.2,19.2,258700.0,7.2938,7.2976,7.2862,7.2862,258700.0
2009-11-19 10:10:00,19.2,19.21,19.14,19.16,505200.0,7.2862,7.29,7.2634,7.271,505200.0
2009-11-19 10:20:00,19.16,19.18,19.13,19.18,342800.0,7.271,7.2786,7.2596,7.2786,342800.0
2009-11-19 10:30:00,19.18,19.22,19.17,19.21,347600.0,7.2786,7.2938,7.2748,7.29,347600.0
2009-11-19 10:40:00,19.21,19.21,19.15,19.16,352500.0,7.29,7.29,7.2672,7.271,352500.0
2009-11-19 10:50:00,19.16,19.18,19.15,19.17,295200.0,7.271,7.2786,7.2672,7.2748,295200.0
2009-11-19 11:00:00,19.17,19.18,19.15,19.17,321400.0,7.2748,7.2786,7.2672,7.2748,321400.0
2009-11-19 11:10:00,19.16,19.18,19.14,19.17,227900.0,7.271,7.2786,7.2634,7.2748,227900.0
2009-11-19 11:20:00,19.18,19.2,19.15,19.2,288800.0,7.2786,7.2862,7.2672,7.2862,288800.0
2009-11-19 11:30:00,19.19,19.24,19.19,19.24,238700.0,7.2824,7.3014,7.2824,7.3014,238700.0
2009-11-19 11:40:00,19.24,19.25,19.21,19.24,252100.0,7.3014,7.3052,7.29,7.3014,252100.0
2009-11-19 11:50:00,19.24,19.27,19.22,19.26,453200.0,7.3014,7.3128,7.2938,7.309,453200.0
2009-11-19 12:00:00,19.25,19.26,19.21,19.22,282300.0,7.3052,7.309,7.29,7.2938,282300.0
2009-11-19 12:10:00,19.21,19.24,19.2,19.22,196900.0,7.29,7.3014,7.2862,7.2938,196900.0
2009-11-19 12:20:00,19.22,19.22,19.18,19.18,240000.0,7.2938,7.2938,7.2786,7.2786,240000.0
2009-11-19 12:30:00,19.18,19.26,19.16,19.19,254100.0,7.2786,7.309,7.271,7.2824,254100.0
2009-11-19 12:40:00,19.19,19.19,19.15,19.16,141500.0,7.2824,7.2824,7.2672,7.271,141500.0
2009-11-19 12:50:00,19.15,19.16,19.14,19.15,302800.0,7.2672,7.271,7.2634,7.2672,302800.0
2009-11-19 13:00:00,19.15,19.15,19.14,19.14,172500.0,7.2672,7.2672,7.2634,7.2634,172500.0
2009-11-19 13:10:00,19.14,19.15,19.13,19.14,200900.0,7.2634,7.2672,7.2596,7.2634,200900.0
2009-11-19 13:20:00,19.14,19.16,19.13,19.14,205400.0,7.2634,7.271,7.2596,7.2634,205400.0
2009-11-19 13:30:00,19.13,19.16,19.13,19.16,214500.0,7.2596,7.271,7.2596,7.271,214500.0
2009-11-19 13:40:00,19.16,19.16,19.13,19.13,156100.0,7.271,7.271,7.2596,7.2596,156100.0
2009-11-19 13:50:00,19.13,19.15,19.12,19.15,282500.0,7.2596,7.2672,7.2558,7.2672,282500.0
2009-11-19 14:00:00,19.15,19.16,19.13,19.13,240700.0,7.2672,7.271,7.2596,7.2596,240700.0
2009-11-19 14:10:00,19.13,19.14,19.11,19.12,211100.0,7.2596,7.2634,7.252,7.2558,211100.0
2009-11-19 14:20:00,19.13,19.15,19.12,19.15,179000.0,7.2596,7.2672,7.2558,7.2672,179000.0
2009-11-19 14:30:00,19.15,19.15,19.11,19.14,243900.0,7.2672,7.2672,7.252,7.2634,243900.0
2009-11-19 14:40:00,19.14,19.14,19.11,19.12,182000.0,7.2634,7.2634,7.252,7.2558,182000.0
2009-11-19 14:50:00,19.13,19.16,19.11,19.15,453700.0,7.2596,7.271,7.252,7.2672,453700.0
2009-11-19 15:00:00,19.14,19.16,19.13,19.14,221400.0,7.2634,7.271,7.2596,7.2634,221400.0
2009-11-19 15:10:00,19.13,19.16,19.13,19.15,236200.0,7.2596,7.271,7.2596,7.2672,236200.0
2009-11-19 15:20:00,19.15,19.16,19.13,19.16,315400.0,7.2672,7.271,7.2596,7.271,315400.0
2009-11-19 15:30:00,19.16,19.17,19.15,19.17,211700.0,7.271,7.2748,7.2672,7.2748,211700.0
2009-11-19 15:40:00,19.17,19.21,19.16,19.2,639200.0,7.2748,7.29,7.271,7.2862,639200.0
2009-11-19 15:50:00,19.2,19.22,19.2,19.21,650300.0,7.2862,7.2938,7.2862,7.29,650300.0
2009-11-20 09:30:00,19.17,19.17,19.06,19.08,2632600.0,7.2748,7.2748,7.2331,7.2406,2632600.0
2009-11-20 09:40:00,19.08,19.12,19.04,19.1,1503600.0,7.2406,7.2558,7.2255,7.2482,1503600.0
2009-11-20 09:50:00,19.09,19.13,19.09,19.1,312700.0,7.2444,7.2596,7.2444,7.2482,312700.0
2009-11-20 10:00:00,19.1,19.11,19.07,19.08,266100.0,7.2482,7.252,7.2369,7.2406,266100.0
2009-11-20 10:10:00,19.09,19.12,19.08,19.11,194400.0,7.2444,7.2558,7.2406,7.252,194400.0
2009-11-20 10:20:00,19.1,19.12,19.06,19.08,374800.0,7.2482,7.2558,7.2331,7.2406,374800.0
2009-11-20 10:30:00,19.08,19.08,19.01,19.03,601700.0,7.2406,7.2406,7.2141,7.2217,601700.0
2009-11-20 10:40:00,19.02,19.03,19.0,19.02,486600.0,7.2179,7.2217,7.2103,7.2179,486600.0
2009-11-20 10:50:00,19.01,19.05,19.01,19.05,240500.0,7.2141,7.2293,7.2141,7.2293,240500.0
2009-11-20 11:00:00,19.05,19.07,19.03,19.03,283500.0,7.2293,7.2369,7.2217,7.2217,283500.0
2009-11-20 11:10:00,19.03,19.04,18.98,19.0,619100.0,7.2217,7.2255,7.2027,7.2103,619100.0
2009-11-20 11:20:00,19.0,19.0,18.97,18.98,274400.0,7.2103,7.2103,7.1989,7.2027,274400.0
2009-11-20 11:30:00,18.98,19.01,18.97,19.0,338400.0,7.2027,7.2141,7.1989,7.2103,338400.0
2009-11-20 11:40:00,19.01,19.01,18.95,18.96,663600.0,7.2141,7.2141,7.1913,7.1951,663600.0
2009-11-20 11:50:00,18.95,18.99,18.95,18.97,474500.0,7.1913,7.2065,7.1913,7.1989,474500.0
2009-11-20 12:00:00,18.97,18.98,18.95,18.97,263100.0,7.1989,7.2027,7.1913,7.1989,263100.0
2009-11-20 12:10:00,18.97,18.97,18.95,18.96,258700.0,7.1989,7.1989,7.1913,7.1951,258700.0
2009-11-20 12:20:00,18.96,18.96,18.92,18.93,571600.0,7.1951,7.1951,7.1799,7.1837,571600.0
2009-11-20 12:30:00,18.93,18.93,18.89,18.89,442800.0,7.1837,7.1837,7.1685,7.1685,442800.0
2009-11-20 12:40:00,18.89,18.91,18.89,18.9,197600.0,7.1685,7.1761,7.1685,7.1723,197600.0
2009-11-20 12:50:00,18.89,18.9,18.89,18.89,173100.0,7.1685,7.1723,7.1685,7.1685,173100.0
2009-11-20 13:00:00,18.9,18.92,18.88,18.92,381300.0,7.1723,7.1799,7.1648,7.1799,381300.0
2009-11-20 13:10:00,18.92,18.94,18.91,18.93,158300.0,7.1799,7.1875,7.1761,7.1837,158300.0
2009-11-20 13:20:00,18.94,18.98,18.93,18.98,216100.0,7.1875,7.2027,7.1837,7.2027,216100.0
2009-11-20 13:30:00,18.98,19.0,18.97,19.0,151400.0,7.2027,7.2103,7.1989,7.2103,151400.0
2009-11-20 13:40:00,19.0,19.03,18.97,19.02,419100.0,7.2103,7.2217,7.1989,7.2179,419100.0
2009-11-20 13:50:00,19.02,19.03,19.0,19.01,161800.0,7.2179,7.2217,7.2103,7.2141,161800.0
2009-11-20 14:00:00,19.0,19.01,18.97,19.0,244000.0,7.2103,7.2141,7.1989,7.2103,244000.0
2009-11-20 14:10:00,19.0,19.02,18.99,19.01,187100.0,7.2103,7.2179,7.2065,7.2141,187100.0
2009-11-20 14:20:00,19.01,19.01,18.99,18.99,209400.0,7.2141,7.2141,7.2065,7.2065,209400.0
2009-11-20 14:30:00,18.99,19.0,18.99,19.0,178200.0,7.2065,7.2103,7.2065,7.2103,178200.0
2009-11-20 14:40:00,18.99,19.0,18.97,18.98,277100.0,7.2065,7.2103,7.1989,7.2027,277100.0
2009-11-20 14:50:00,18.97,18.98,18.94,18.94,300600.0,7.1989,7.2027,7.1875,7.1875,300600.0
2009-11-20 15:00:00,18.95,18.95,18.91,18.92,485400.0,7.1913,7.1913,7.1761,7.1799,485400.0
2009-11-20 15:10:00,18.93,18.94,18.92,18.94,425100.0,7.1837,7.1875,7.1799,7.1875,425100.0
2009-11-20 15:20:00,18.94,18.97,18.93,18.94,755800.0,7.1875,7.1989,7.1837,7.1875,755800.0
2009-11-20 15:30:00,18.94,18.98,18.94,18.95,740400.0,7.1875,7.2027,7.1875,7.1913,740400.0
2009-11-20 15:40:00,18.96,18.97,18.91,18.94,1022600.0,7.1951,7.1989,7.1761,7.1875,1022600.0
2009-11-20 15:50:00,18.93,19.0,18.92,18.98,1601400.0,7.1837,7.2103,7.1799,7.2027,1601400.0
2009-11-23 09:30:00,19.13,19.21,19.08,19.12,816300.0,7.2596,7.29,7.2406,7.2558,816300.0
2009-11-23 09:40:00,19.13,19.14,19.1,19.14,365400.0,7.2596,7.2634,7.2482,7.2634,365400.0
2009-11-23 09:50:00,19.14,19.14,19.12,19.13,327100.0,7.2634,7.2634,7.2558,7.2596,327100.0
2009-11-23 10:00:00,19.13,19.14,19.1,19.11,713800.0,7.2596,7.2634,7.2482,7.252,713800.0
2009-11-23 10:10:00,19.1,19.11,19.07,19.07,395800.0,7.2482,7.252,7.2369,7.2369,395800.0
2009-11-23 10:20:00,19.08,19.08,19.05,19.05,433600.0,7.2406,7.2406,7.2293,7.2293,433600.0
2009-11-23 10:30:00,19.06,19.07,19.05,19.06,295600.0,7.2331,7.2369,7.2293,7.2331,295600.0
2009-11-23 10:40:00,19.06,19.1,19.05,19.1,371600.0,7.2331,7.2482,7.2293,7.2482,371600.0
2009-11-23 10:50:00,19.09,19.11,19.07,19.07,454900.0,7.2444,7.252,7.2369,7.2369,454900.0
2009-11-23 11:00:00,19.07,19.09,19.05,19.08,1279300.0,7.2369,7.2444,7.2293,7.2406,1279300.0
2009-11-23 11:10:00,19.08,19.11,19.07,19.1,258100.0,7.2406,7.252,7.2369,7.2482,258100.0
2009-11-23 11:20:00,19.11,19.16,19.1,19.15,572300.0,7.252,7.271,7.2482,7.2672,572300.0
2009-11-23 11:30:00,19.15,19.22,19.15,19.2,833600.0,7.2672,7.2938,7.2672,7.2862,833600.0
2009-11-23 11:40:00,19.2,19.2,19.15,19.17,393100.0,7.2862,7.2862,7.2672,7.2748,393100.0
2009-11-23 11:50:00,19.15,19.18,19.15,19.15,245900.0,7.2672,7.2786,7.2672,7.2672,245900.0
2009-11-23 12:00:00,19.15,19.16,19.14,19.15,171000.0,7.2672,7.271,7.2634,7.2672,171000.0
2009-11-23 12:10:00,19.15,19.18,19.13,19.17,239100.0,7.2672,7.2786,7.2596,7.2748,239100.0
2009-11-23 12:20:00,19.17,19.18,19.15,19.15,188800.0,7.2748,7.2786,7.2672,7.2672,188800.0
2009-11-23 12:30:00,19.15,19.18,19.13,19.17,291200.0,7.2672,7.2786,7.2596,7.2748,291200.0
2009-11-23 12:40:00,19.17,19.17,19.14,19.14,101800.0,7.2748,7.2748,7.2634,7.2634,101800.0
2009-11-23 12:50:00,19.14,19.16,19.14,19.16,160000.0,7.2634,7.271,7.2634,7.271,160000.0
2009-11-23 13:00:00,19.16,19.16,19.15,19.15,87200.0,7.271,7.271,7.2672,7.2672,87200.0
2009-11-23 13:10:00,19.16,19.19,19.14,19.19,256600.0,7.271,7.2824,7.2634,7.2824,256600.0
2009-11-23 13:20:00,19.18,19.21,19.18,19.21,259200.0,7.2786,7.29,7.2786,7.29,259200.0
2009-11-23 13:30:00,19.21,19.21,19.19,19.19,133200.0,7.29,7.29,7.2824,7.2824,133200.0
2009-11-23 13:40:00,19.19,19.19,19.17,19.17,147700.0,7.2824,7.2824,7.2748,7.2748,147700.0
2009-11-23 13:50:00,19.17,19.19,19.17,19.19,244700.0,7.2748,7.2824,7.2748,7.2824,244700.0
2009-11-23 14:00:00,19.18,19.19,19.15,19.16,301800.0,7.2786,7.2824,7.2672,7.271,301800.0
2009-11-23 14:10:00,19.17,19.17,19.11,19.11,330800.0,7.2748,7.2748,7.252,7.252,330800.0
2009-11-23 14:20:00,19.12,19.12,19.09,19.1,351800.0,7.2558,7.2558,7.2444,7.2482,351800.0
2009-11-23 14:30:00,19.11,19.11,19.07,19.09,325100.0,7.252,7.252,7.2369,7.2444,325100.0
2009-11-23 14:40:00,19.09,19.1,19.06,19.09,353700.0,7.2444,7.2482,7.2331,7.2444,353700.0
2009-11-23 14:50:00,19.09,19.1,19.07,19.07,198100.0,7.2444,7.2482,7.2369,7.2369,198100.0
2009-11-23 15:00:00,19.08,19.09,19.07,19.09,292200.0,7.2406,7.2444,7.2369,7.2444,292200.0
2009-11-23 15:10:00,19.09,19.11,19.08,19.11,217400.0,7.2444,7.252,7.2406,7.252,217400.0
2009-11-23 15:20:00,19.11,19.12,19.1,19.11,211800.0,7.252,7.2558,7.2482,7.252,211800.0
2009-11-23 15:30:00,19.11,19.12,19.07,19.11,411200.0,7.252,7.2558,7.2369,7.252,411200.0
2009-11-23 15:40:00,19.11,19.11,19.1,19.11,296500.0,7.252,7.252,7.2482,7.252,296500.0
2009-11-23 15:50:00,19.11,19.13,19.1,19.13,770600.0,7.252,7.2596,7.2482,7.2596,770600.0
2009-11-24 09:30:00,19.2,19.2,19.07,19.13,450000.0,7.2862,7.2862,7.2369,7.2596,450000.0
2009-11-24 09:40:00,19.13,19.18,19.12,19.18,512500.0,7.2596,7.2786,7.2558,7.2786,512500.0
2009-11-24 09:50:00,19.17,19.18,19.11,19.12,409500.0,7.2748,7.2786,7.252,7.2558,409500.0
2009-11-24 10:00:00,19.12,19.14,19.08,19.08,640200.0,7.2558,7.2634,7.2406,7.2406,640200.0
2009-11-24 10:10:00,19.08,19.19,19.08,19.13,409300.0,7.2406,7.2824,7.2406,7.2596,409300.0
2009-11-24 10:20:00,19.14,19.17,19.13,19.17,171700.0,7.2634,7.2748,7.2596,7.2748,171700.0
2009-11-24 10:30:00,19.17,19.2,19.16,19.2,285300.0,7.2748,7.2862,7.271,7.2862,285300.0
2009-11-24 10:40:00,19.2,19.29,19.19,19.27,461200.0,7.2862,7.3203,7.2824,7.3128,461200.0
2009-11-24 10:50:00,19.28,19.33,19.26,19.3,715500.0,7.3165,7.3355,7.309,7.3241,715500.0
2009-11-24 11:00:00,19.31,19.35,19.29,19.35,439200.0,7.3279,7.3431,7.3203,7.3431,439200.0
2009-11-24 11:10:00,19.34,19.36,19.3,19.3,239300.0,7.3393,7.3469,7.3241,7.3241,239300.0
2009-11-24 11:20:00,19.3,19.33,19.27,19.29,257900.0,7.3241,7.3355,7.3128,7.3203,257900.0
2009-11-24 11:30:00,19.29,19.35,19.28,19.33,357100.0,7.3203,7.3431,7.3165,7.3355,357100.0
2009-11-24 11:40:00,19.33,19.36,19.33,19.35,275700.0,7.3355,7.3469,7.3355,7.3431,275700.0
2009-11-24 11:50:00,19.35,19.38,19.34,19.37,227200.0,7.3431,7.3545,7.3393,7.3507,227200.0
2009-11-24 12:00:00,19.38,19.39,19.36,19.36,146700.0,7.3545,7.3583,7.3469,7.3469,146700.0
2009-11-24 12:10:00,19.37,19.37,19.36,19.37,56100.0,7.3507,7.3507,7.3469,7.3507,56100.0
2009-11-24 12:20:00,19.36,19.37,19.34,19.34,131400.0,7.3469,7.3507,7.3393,7.3393,131400.0
2009-11-24 12:30:00,19.34,19.35,19.34,19.34,107300.0,7.3393,7.3431,7.3393,7.3393,107300.0
2009-11-24 12:40:00,19.35,19.35,19.32,19.32,212100.0,7.3431,7.3431,7.3317,7.3317,212100.0
2009-11-24 12:50:00,19.33,19.33,19.3,19.3,104100.0,7.3355,7.3355,7.3241,7.3241,104100.0
2009-11-24 13:00:00,19.3,19.35,19.29,19.34,227500.0,7.3241,7.3431,7.3203,7.3393,227500.0
2009-11-24 13:10:00,19.34,19.35,19.33,19.33,82500.0,7.3393,7.3431,7.3355,7.3355,82500.0
2009-11-24 13:20:00,19.34,19.34,19.31,19.31,93100.0,7.3393,7.3393,7.3279,7.3279,93100.0
2009-11-24 13:30:00,19.32,19.32,19.31,19.31,92000.0,7.3317,7.3317,7.3279,7.3279,92000.0
2009-11-24 13:40:00,19.31,19.32,19.31,19.32,67000.0,7.3279,7.3317,7.3279,7.3317,67000.0
2009-11-24 13:50:00,19.32,19.33,19.31,19.33,97000.0,7.3317,7.3355,7.3279,7.3355,97000.0
2009-11-24 14:00:00,19.33,19.35,19.3,19.34,229200.0,7.3355,7.3431,7.3241,7.3393,229200.0
2009-11-24 14:10:00,19.34,19.35,19.33,19.34,131400.0,7.3393,7.3431,7.3355,7.3393,131400.0
2009-11-24 14:20:00,19.34,19.35,19.33,19.34,167400.0,7.3393,7.3431,7.3355,7.3393,167400.0
2009-11-24 14:30:00,19.35,19.38,19.34,19.38,248600.0,7.3431,7.3545,7.3393,7.3545,248600.0
2009-11-24 14:40:00,19.38,19.41,19.36,19.41,297900.0,7.3545,7.3659,7.3469,7.3659,297900.0
2009-11-24 14:50:00,19.41,19.42,19.39,19.4,354700.0,7.3659,7.3697,7.3583,7.3621,354700.0
2009-11-24 15:00:00,19.39,19.41,19.39,19.39,291900.0,7.3583,7.3659,7.3583,7.3583,291900.0
2009-11-24 15:10:00,19.39,19.4,19.36,19.36,374600.0,7.3583,7.3621,7.3469,7.3469,374600.0
2009-11-24 15:20:00,19.36,19.37,19.34,19.34,324900.0,7.3469,7.3507,7.3393,7.3393,324900.0
2009-11-24 15:30:00,19.34,19.34,19.32,19.32,282100.0,7.3393,7.3393,7.3317,7.3317,282100.0
2009-11-24 15:40:00,19.32,19.35,19.29,19.3,775100.0,7.3317,7.3431,7.3203,7.3241,775100.0
2009-11-24 15:50:00,19.31,19.31,19.3,19.3,790000.0,7.3279,7.3279,7.3241,7.3241,790000.0
2009-11-25 09:30:00,19.36,19.4,19.22,19.22,565100.0,7.3469,7.3621,7.2938,7.2938,565100.0
2009-11-25 09:40:00,19.22,19.23,19.19,19.22,397300.0,7.2938,7.2976,7.2824,7.2938,397300.0
2009-11-25 09:50:00,19.22,19.24,19.2,19.22,438800.0,7.2938,7.3014,7.2862,7.2938,438800.0
2009-11-25 10:00:00,19.22,19.23,19.19,19.19,301800.0,7.2938,7.2976,7.2824,7.2824,301800.0
2009-11-25 10:10:00,19.19,19.2,19.15,19.18,509100.0,7.2824,7.2862,7.2672,7.2786,509100.0
2009-11-25 10:20:00,19.18,19.18,19.15,19.16,333500.0,7.2786,7.2786,7.2672,7.271,333500.0
2009-11-25 10:30:00,19.16,19.18,19.15,19.17,262000.0,7.271,7.2786,7.2672,7.2748,262000.0
2009-11-25 10:40:00,19.16,19.17,19.16,19.17,256800.0,7.271,7.2748,7.271,7.2748,256800.0
2009-11-25 10:50:00,19.16,19.18,19.15,19.17,498800.0,7.271,7.2786,7.2672,7.2748,498800.0
2009-11-25 11:00:00,19.18,19.18,19.17,19.18,199800.0,7.2786,7.2786,7.2748,7.2786,199800.0
2009-11-25 11:10:00,19.18,19.18,19.17,19.18,126200.0,7.2786,7.2786,7.2748,7.2786,126200.0
2009-11-25 11:20:00,19.18,19.18,19.16,19.17,179500.0,7.2786,7.2786,7.271,7.2748,179500.0
2009-11-25 11:30:00,19.17,19.17,19.16,19.17,211100.0,7.2748,7.2748,7.271,7.2748,211100.0
2009-11-25 11:40:00,19.17,19.2,19.16,19.2,400200.0,7.2748,7.2862,7.271,7.2862,400200.0
2009-11-25 11:50:00,19.2,19.26,19.17,19.25,810700.0,7.2862,7.309,7.2748,7.3052,810700.0
2009-11-25 12:00:00,19.25,19.25,19.21,19.21,165300.0,7.3052,7.3052,7.29,7.29,165300.0
2009-11-25 12:10:00,19.22,19.22,19.2,19.2,198600.0,7.2938,7.2938,7.2862,7.2862,198600.0
2009-11-25 12:20:00,19.21,19.22,19.19,19.19,255100.0,7.29,7.2938,7.2824,7.2824,255100.0
2009-11-25 12:30:00,19.2,19.2,19.17,19.17,237200.0,7.2862,7.2862,7.2748,7.2748,237200.0
2009-11-25 12:40:00,19.17,19.18,19.16,19.17,402200.0,7.2748,7.2786,7.271,7.2748,402200.0
2009-11-25 12:50:00,19.17,19.17,19.15,19.16,269500.0,7.2748,7.2748,7.2672,7.271,269500.0
2009-11-25 13:00:00,19.15,19.16,19.13,19.14,486900.0,7.2672,7.271,7.2596,7.2634,486900.0
2009-11-25 13:10:00,19.14,19.15,19.14,19.15,103100.0,7.2634,7.2672,7.2634,7.2672,103100.0
2009-11-25 13:20:00,19.15,19.15,19.12,19.14,299300.0,7.2672,7.2672,7.2558,7.2634,299300.0
2009-11-25 13:30:00,19.14,19.15,19.13,19.15,281300.0,7.2634,7.2672,7.2596,7.2672,281300.0
2009-11-25 13:40:00,19.14,19.15,19.13,19.14,175200.0,7.2634,7.2672,7.2596,7.2634,175200.0
2009-11-25 13:50:00,19.14,19.15,19.13,19.13,312400.0,7.2634,7.2672,7.2596,7.2596,312400.0
2009-11-25 14:00:00,19.14,19.14,19.12,19.12,166800.0,7.2634,7.2634,7.2558,7.2558,166800.0
2009-11-25 14:10:00,19.13,19.16,19.13,19.15,298700.0,7.2596,7.271,7.2596,7.2672,298700.0
2009-11-25 14:20:00,19.16,19.17,19.15,19.17,129700.0,7.271,7.2748,7.2672,7.2748,129700.0
2009-11-25 14:30:00,19.17,19.17,19.16,19.16,96500.0,7.2748,7.2748,7.271,7.271,96500.0
2009-11-25 14:40:00,19.17,19.18,19.16,19.18,234500.0,7.2748,7.2786,7.271,7.2786,234500.0
2009-11-25 14:50:00,19.18,19.19,19.17,19.18,121100.0,7.2786,7.2824,7.2748,7.2786,121100.0
2009-11-25 15:00:00,19.18,19.2,19.18,19.19,230400.0,7.2786,7.2862,7.2786,7.2824,230400.0
2009-11-25 15:10:00,19.19,19.2,19.17,19.18,481600.0,7.2824,7.2862,7.2748,7.2786,481600.0
2009-11-25 15:20:00,19.19,19.19,19.18,19.19,210400.0,7.2824,7.2824,7.2786,7.2824,210400.0
2009-11-25 15:30:00,19.19,19.19,19.17,19.18,319600.0,7.2824,7.2824,7.2748,7.2786,319600.0
2009-11-25 15:40:00,19.18,19.2,19.17,19.18,632400.0,7.2786,7.2862,7.2748,7.2786,632400.0
2009-11-25 15:50:00,19.17,19.19,19.16,19.17,1303700.0,7.2748,7.2824,7.271,7.2748,1303700.0
2009-11-27 09:30:00,19.0,19.03,18.89,18.91,1086500.0,7.2103,7.2217,7.1685,7.1761,1086500.0
2009-11-27 09:40:00,18.91,18.96,18.82,18.84,1272300.0,7.1761,7.1951,7.142,7.1496,1272300.0
2009-11-27 09:50:00,18.84,18.89,18.81,18.89,1101400.0,7.1496,7.1685,7.1382,7.1685,1101400.0
2009-11-27 10:00:00,18.88,18.94,18.87,18.93,586700.0,7.1648,7.1875,7.161,7.1837,586700.0
2009-11-27 10:10:00,18.94,18.97,18.92,18.97,725900.0,7.1875,7.1989,7.1799,7.1989,725900.0
2009-11-27 10:20:00,18.97,18.97,18.94,18.95,444000.0,7.1989,7.1989,7.1875,7.1913,444000.0
2009-11-27 10:30:00,18.94,18.96,18.92,18.96,538000.0,7.1875,7.1951,7.1799,7.1951,538000.0
2009-11-27 10:40:00,18.96,19.04,18.95,19.04,370700.0,7.1951,7.2255,7.1913,7.2255,370700.0
2009-11-27 10:50:00,19.03,19.1,19.03,19.09,411700.0,7.2217,7.2482,7.2217,7.2444,411700.0
2009-11-27 11:00:00,19.09,19.11,19.07,19.09,248900.0,7.2444,7.252,7.2369,7.2444,248900.0
2009-11-27 11:10:00,19.09,19.1,19.07,19.09,252400.0,7.2444,7.2482,7.2369,7.2444,252400.0
2009-11-27 11:20:00,19.09,19.11,19.08,19.11,351300.0,7.2444,7.252,7.2406,7.252,351300.0
2009-11-27 11:30:00,19.11,19.19,19.08,19.19,702700.0,7.252,7.2824,7.2406,7.2824,702700.0
2009-11-27 11:40:00,19.19,19.23,19.17,19.17,451700.0,7.2824,7.2976,7.2748,7.2748,451700.0
2009-11-27 11:50:00,19.17,19.25,19.17,19.21,460500.0,7.2748,7.3052,7.2748,7.29,460500.0
2009-11-27 12:00:00,19.2,19.2,19.13,19.13,250500.0,7.2862,7.2862,7.2596,7.2596,250500.0
2009-11-27 12:10:00,19.13,19.14,19.08,19.08,225400.0,7.2596,7.2634,7.2406,7.2406,225400.0
2009-11-27 12:20:00,19.08,19.09,19.02,19.02,567500.0,7.2406,7.2444,7.2179,7.2179,567500.0
2009-11-27 12:30:00,19.02,19.03,19.02,19.03,443200.0,7.2179,7.2217,7.2179,7.2217,443200.0
2009-11-27 12:40:00,19.03,19.09,19.02,19.09,743400.0,7.2217,7.2444,7.2179,7.2444,743400.0
2009-11-27 12:50:00,19.09,19.09,19.0,19.02,1266600.0,7.2444,7.2444,7.2103,7.2179,1266600.0
2009-11-30 09:30:00,19.1,19.1,18.95,18.97,778800.0,7.2482,7.2482,7.1913,7.1989,778800.0
2009-11-30 09:40:00,18.96,19.01,18.93,18.97,692100.0,7.1951,7.2141,7.1837,7.1989,692100.0
2009-11-30 09:50:00,18.97,18.97,18.93,18.95,260700.0,7.1989,7.1989,7.1837,7.1913,260700.0
2009-11-30 10:00:00,18.94,18.96,18.92,18.92,481400.0,7.1875,7.1951,7.1799,7.1799,481400.0
2009-11-30 10:10:00,18.93,18.93,18.9,18.92,270700.0,7.1837,7.1837,7.1723,7.1799,270700.0
2009-11-30 10:20:00,18.92,18.93,18.9,18.92,318700.0,7.1799,7.1837,7.1723,7.1799,318700.0
2009-11-30 10:30:00,18.91,18.92,18.9,18.91,329800.0,7.1761,7.1799,7.1723,7.1761,329800.0
2009-11-30 10:40:00,18.91,18.92,18.87,18.87,591700.0,7.1761,7.1799,7.161,7.161,591700.0
2009-11-30 10:50:00,18.88,18.88,18.86,18.86,261400.0,7.1648,7.1648,7.1572,7.1572,261400.0
2009-11-30 11:00:00,18.86,18.87,18.82,18.82,457200.0,7.1572,7.161,7.142,7.142,457200.0
2009-11-30 11:10:00,18.82,18.84,18.81,18.84,328000.0,7.142,7.1496,7.1382,7.1496,328000.0
2009-11-30 11:20:00,18.84,18.86,18.82,18.83,312600.0,7.1496,7.1572,7.142,7.1458,312600.0
2009-11-30 11:30:00,18.84,18.85,18.82,18.84,288900.0,7.1496,7.1534,7.142,7.1496,288900.0
2009-11-30 11:40:00,18.84,18.85,18.82,18.83,220400.0,7.1496,7.1534,7.142,7.1458,220400.0
2009-11-30 11:50:00,18.83,18.85,18.8,18.8,356800.0,7.1458,7.1534,7.1344,7.1344,356800.0
2009-11-30 12:00:00,18.81,18.81,18.77,18.79,393900.0,7.1382,7.1382,7.123,7.1306,393900.0
2009-11-30 12:10:00,18.8,18.84,18.79,18.83,270300.0,7.1344,7.1496,7.1306,7.1458,270300.0
2009-11-30 12:20:00,18.82,18.83,18.82,18.83,129600.0,7.142,7.1458,7.142,7.1458,129600.0
2009-11-30 12:30:00,18.82,18.83,18.79,18.81,168900.0,7.142,7.1458,7.1306,7.1382,168900.0
2009-11-30 12:40:00,18.81,18.83,18.8,18.82,151800.0,7.1382,7.1458,7.1344,7.142,151800.0
2009-11-30 12:50:00,18.82,18.82,18.8,18.8,466800.0,7.142,7.142,7.1344,7.1344,466800.0
2009-11-30 13:00:00,18.81,18.82,18.8,18.8,302500.0,7.1382,7.142,7.1344,7.1344,302500.0
2009-11-30 13:10:00,18.8,18.82,18.8,18.8,163100.0,7.1344,7.142,7.1344,7.1344,163100.0
2009-11-30 13:20:00,18.81,18.82,18.8,18.8,194500.0,7.1382,7.142,7.1344,7.1344,194500.0
2009-11-30 13:30:00,18.81,18.82,18.8,18.81,248400.0,7.1382,7.142,7.1344,7.1382,248400.0
2009-11-30 13:40:00,18.81,18.81,18.78,18.8,359500.0,7.1382,7.1382,7.1268,7.1344,359500.0
2009-11-30 13:50:00,18.8,18.81,18.79,18.79,175800.0,7.1344,7.1382,7.1306,7.1306,175800.0
2009-11-30 14:00:00,18.8,18.8,18.75,18.75,299200.0,7.1344,7.1344,7.1154,7.1154,299200.0
2009-11-30 14:10:00,18.76,18.8,18.75,18.79,219700.0,7.1192,7.1344,7.1154,7.1306,219700.0
2009-11-30 14:20:00,18.8,18.81,18.77,18.8,487100.0,7.1344,7.1382,7.123,7.1344,487100.0
2009-11-30 14:30:00,18.81,18.83,18.8,18.83,152200.0,7.1382,7.1458,7.1344,7.1458,152200.0
2009-11-30 14:40:00,18.83,18.83,18.8,18.8,215800.0,7.1458,7.1458,7.1344,7.1344,215800.0
2009-11-30 14:50:00,18.81,18.82,18.78,18.81,394200.0,7.1382,7.142,7.1268,7.1382,394200.0
2009-11-30 15:00:00,18.82,18.83,18.81,18.83,241300.0,7.142,7.1458,7.1382,7.1458,241300.0
2009-11-30 15:10:00,18.83,18.86,18.82,18.86,521400.0,7.1458,7.1572,7.142,7.1572,521400.0
2009-11-30 15:20:00,18.85,18.86,18.83,18.85,352400.0,7.1534,7.1572,7.1458,7.1534,352400.0
2009-11-30 15:30:00,18.84,18.88,18.84,18.87,497300.0,7.1496,7.1648,7.1496,7.161,497300.0
2009-11-30 15:40:00,18.86,18.87,18.81,18.81,890800.0,7.1572,7.161,7.1382,7.1382,890800.0
2009-11-30 15:50:00,18.81,18.84,18.8,18.82,1724900.0,7.1382,7.1496,7.1344,7.142,1724900.0
2009-12-01 09:30:00,18.96,19.05,18.91,19.05,715900.0,7.1951,7.2293,7.1761,7.2293,715900.0
2009-12-01 09:40:00,19.05,19.06,18.99,19.01,362700.0,7.2293,7.2331,7.2065,7.2141,362700.0
2009-12-01 09:50:00,19.0,19.01,18.97,19.0,431500.0,7.2103,7.2141,7.1989,7.2103,431500.0
2009-12-01 10:00:00,19.0,19.04,18.97,19.01,508600.0,7.2103,7.2255,7.1989,7.2141,508600.0
2009-12-01 10:10:00,19.01,19.03,19.0,19.02,496300.0,7.2141,7.2217,7.2103,7.2179,496300.0
2009-12-01 10:20:00,19.02,19.07,19.01,19.05,411000.0,7.2179,7.2369,7.2141,7.2293,411000.0
2009-12-01 10:30:00,19.06,19.09,19.05,19.07,223600.0,7.2331,7.2444,7.2293,7.2369,223600.0
2009-12-01 10:40:00,19.07,19.08,19.06,19.08,211000.0,7.2369,7.2406,7.2331,7.2406,211000.0
2009-12-01 10:50:00,19.07,19.08,19.05,19.06,159400.0,7.2369,7.2406,7.2293,7.2331,159400.0
2009-12-01 11:00:00,19.06,19.09,19.06,19.08,252300.0,7.2331,7.2444,7.2331,7.2406,252300.0
2009-12-01 11:10:00,19.08,19.09,19.07,19.09,174400.0,7.2406,7.2444,7.2369,7.2444,174400.0
2009-12-01 11:20:00,19.09,19.1,19.08,19.1,200100.0,7.2444,7.2482,7.2406,7.2482,200100.0
2009-12-01 11:30:00,19.1,19.1,19.07,19.07,146600.0,7.2482,7.2482,7.2369,7.2369,146600.0
2009-12-01 11:40:00,19.07,19.08,19.07,19.07,85900.0,7.2369,7.2406,7.2369,7.2369,85900.0
2009-12-01 11:50:00,19.07,19.08,19.07,19.07,125200.0,7.2369,7.2406,7.2369,7.2369,125200.0
2009-12-01 12:00:00,19.08,19.09,19.07,19.09,184000.0,7.2406,7.2444,7.2369,7.2444,184000.0
2009-12-01 12:10:00,19.08,19.09,19.04,19.05,279100.0,7.2406,7.2444,7.2255,7.2293,279100.0
2009-12-01 12:20:00,19.05,19.07,19.04,19.05,152500.0,7.2293,7.2369,7.2255,7.2293,152500.0
2009-12-01 12:30:00,19.05,19.08,19.04,19.08,128400.0,7.2293,7.2406,7.2255,7.2406,128400.0
2009-12-01 12:40:00,19.07,19.09,19.07,19.09,104300.0,7.2369,7.2444,7.2369,7.2444,104300.0
2009-12-01 12:50:00,19.09,19.1,19.08,19.09,249100.0,7.2444,7.2482,7.2406,7.2444,249100.0
2009-12-01 13:00:00,19.1,19.11,19.09,19.11,205800.0,7.2482,7.252,7.2444,7.252,205800.0
2009-12-01 13:10:00,19.11,19.13,19.1,19.13,281500.0,7.252,7.2596,7.2482,7.2596,281500.0
2009-12-01 13:20:00,19.13,19.13,19.1,19.13,222800.0,7.2596,7.2596,7.2482,7.2596,222800.0
2009-12-01 13:30:00,19.13,19.14,19.12,19.14,153900.0,7.2596,7.2634,7.2558,7.2634,153900.0
2009-12-01 13:40:00,19.14,19.14,19.12,19.13,119700.0,7.2634,7.2634,7.2558,7.2596,119700.0
2009-12-01 13:50:00,19.13,19.15,19.12,19.15,263700.0,7.2596,7.2672,7.2558,7.2672,263700.0
2009-12-01 14:00:00,19.15,19.17,19.15,19.17,230400.0,7.2672,7.2748,7.2672,7.2748,230400.0
2009-12-01 14:10:00,19.17,19.17,19.13,19.14,196300.0,7.2748,7.2748,7.2596,7.2634,196300.0
2009-12-01 14:20:00,19.13,19.17,19.13,19.16,199000.0,7.2596,7.2748,7.2596,7.271,199000.0
2009-12-01 14:30:00,19.16,19.17,19.15,19.15,130800.0,7.271,7.2748,7.2672,7.2672,130800.0
2009-12-01 14:40:00,19.16,19.16,19.14,19.15,125200.0,7.271,7.271,7.2634,7.2672,125200.0
2009-12-01 14:50:00,19.15,19.15,19.12,19.14,346100.0,7.2672,7.2672,7.2558,7.2634,346100.0
2009-12-01 15:00:00,19.14,19.14,19.08,19.09,607200.0,7.2634,7.2634,7.2406,7.2444,607200.0
2009-12-01 15:10:00,19.09,19.1,19.05,19.05,245900.0,7.2444,7.2482,7.2293,7.2293,245900.0
2009-12-01 15:20:00,19.05,19.09,19.04,19.06,656300.0,7.2293,7.2444,7.2255,7.2331,656300.0
2009-12-01 15:30:00,19.06,19.09,19.05,19.08,428700.0,7.2331,7.2444,7.2293,7.2406,428700.0
2009-12-01 15:40:00,19.08,19.14,19.08,19.13,550000.0,7.2406,7.2634,7.2406,7.2596,550000.0
2009-12-01 15:50:00,19.14,19.14,19.07,19.08,983100.0,7.2634,7.2634,7.2369,7.2406,983100.0
2009-12-02 09:30:00,19.08,19.17,19.08,19.16,479200.0,7.2406,7.2748,7.2406,7.271,479200.0
2009-12-02 09:40:00,19.16,19.17,19.13,19.15,217500.0,7.271,7.2748,7.2596,7.2672,217500.0
2009-12-02 09:50:00,19.16,19.17,19.14,19.15,354500.0,7.271,7.2748,7.2634,7.2672,354500.0
2009-12-02 10:00:00,19.14,19.18,19.14,19.16,225100.0,7.2634,7.2786,7.2634,7.271,225100.0
2009-12-02 10:10:00,19.16,19.2,19.15,19.16,386500.0,7.271,7.2862,7.2672,7.271,386500.0
2009-12-02 10:20:00,19.17,19.19,19.16,19.18,184500.0,7.2748,7.2824,7.271,7.2786,184500.0
2009-12-02 10:30:00,19.18,19.21,19.18,19.21,296600.0,7.2786,7.29,7.2786,7.29,296600.0
2009-12-02 10:40:00,19.21,19.21,19.14,19.14,414400.0,7.29,7.29,7.2634,7.2634,414400.0
2009-12-02 10:50:00,19.15,19.17,19.13,19.16,166800.0,7.2672,7.2748,7.2596,7.271,166800.0
2009-12-02 11:00:00,19.17,19.2,19.15,19.19,445700.0,7.2748,7.2862,7.2672,7.2824,445700.0
2009-12-02 11:10:00,19.19,19.2,19.12,19.15,425300.0,7.2824,7.2862,7.2558,7.2672,425300.0
2009-12-02 11:20:00,19.14,19.18,19.11,19.16,757200.0,7.2634,7.2786,7.252,7.271,757200.0
2009-12-02 11:30:00,19.17,19.21,19.13,19.15,393400.0,7.2748,7.29,7.2596,7.2672,393400.0
2009-12-02 11:40:00,19.15,19.16,19.14,19.14,97900.0,7.2672,7.271,7.2634,7.2634,97900.0
2009-12-02 11:50:00,19.14,19.15,19.12,19.13,111600.0,7.2634,7.2672,7.2558,7.2596,111600.0
2009-12-02 12:00:00,19.13,19.14,19.12,19.13,149800.0,7.2596,7.2634,7.2558,7.2596,149800.0
2009-12-02 12:10:00,19.13,19.13,19.11,19.12,217700.0,7.2596,7.2596,7.252,7.2558,217700.0
2009-12-02 12:20:00,19.11,19.13,19.1,19.13,639400.0,7.252,7.2596,7.2482,7.2596,639400.0
2009-12-02 12:30:00,19.13,19.15,19.11,19.15,338700.0,7.2596,7.2672,7.252,7.2672,338700.0
2009-12-02 12:40:00,19.14,19.17,19.14,19.17,265600.0,7.2634,7.2748,7.2634,7.2748,265600.0
2009-12-02 12:50:00,19.16,19.18,19.16,19.18,202900.0,7.271,7.2786,7.271,7.2786,202900.0
2009-12-02 13:00:00,19.18,19.2,19.15,19.16,689900.0,7.2786,7.2862,7.2672,7.271,689900.0
2009-12-02 13:10:00,19.16,19.16,19.14,19.15,147900.0,7.271,7.271,7.2634,7.2672,147900.0
2009-12-02 13:20:00,19.16,19.17,19.14,19.15,134200.0,7.271,7.2748,7.2634,7.2672,134200.0
2009-12-02 13:30:00,19.14,19.16,19.14,19.16,84200.0,7.2634,7.271,7.2634,7.271,84200.0
2009-12-02 13:40:00,19.16,19.16,19.14,19.16,242400.0,7.271,7.271,7.2634,7.271,242400.0
2009-12-02 13:50:00,19.16,19.18,19.15,19.18,142400.0,7.271,7.2786,7.2672,7.2786,142400.0
2009-12-02 14:00:00,19.17,19.19,19.17,19.18,152800.0,7.2748,7.2824,7.2748,7.2786,152800.0
2009-12-02 14:10:00,19.17,19.19,19.17,19.18,120200.0,7.2748,7.2824,7.2748,7.2786,120200.0
2009-12-02 14:20:00,19.18,19.2,19.17,19.18,118000.0,7.2786,7.2862,7.2748,7.2786,118000.0
2009-12-02 14:30:00,19.18,19.2,19.17,19.19,146200.0,7.2786,7.2862,7.2748,7.2824,146200.0
2009-12-02 14:40:00,19.18,19.2,19.17,19.19,134800.0,7.2786,7.2862,7.2748,7.2824,134800.0
2009-12-02 14:50:00,19.19,19.22,19.18,19.21,434500.0,7.2824,7.2938,7.2786,7.29,434500.0
2009-12-02 15:00:00,19.21,19.23,19.2,19.21,255600.0,7.29,7.2976,7.2862,7.29,255600.0
2009-12-02 15:10:00,19.21,19.21,19.17,19.18,138700.0,7.29,7.29,7.2748,7.2786,138700.0
2009-12-02 15:20:00,19.18,19.19,19.17,19.18,272700.0,7.2786,7.2824,7.2748,7.2786,272700.0
2009-12-02 15:30:00,19.18,19.22,19.18,19.21,477100.0,7.2786,7.2938,7.2786,7.29,477100.0
2009-12-02 15:40:00,19.21,19.23,19.18,19.19,490000.0,7.29,7.2976,7.2786,7.2824,490000.0
2009-12-02 15:50:00,19.18,19.2,19.16,19.17,1067700.0,7.2786,7.2862,7.271,7.2748,1067700.0
2009-12-03 09:30:00,19.24,19.26,19.17,19.24,366800.0,7.3014,7.309,7.2748,7.3014,366800.0
2009-12-03 09:40:00,19.23,19.25,19.21,19.22,259000.0,7.2976,7.3052,7.29,7.2938,259000.0
2009-12-03 09:50:00,19.21,19.23,19.18,19.19,272200.0,7.29,7.2976,7.2786,7.2824,272200.0
2009-12-03 10:00:00,19.18,19.19,19.13,19.16,466700.0,7.2786,7.2824,7.2596,7.271,466700.0
2009-12-03 10:10:00,19.16,19.21,19.13,19.19,379600.0,7.271,7.29,7.2596,7.2824,379600.0
2009-12-03 10:20:00,19.19,19.22,19.19,19.21,162200.0,7.2824,7.2938,7.2824,7.29,162200.0
2009-12-03 10:30:00,19.21,19.21,19.2,19.21,86900.0,7.29,7.29,7.2862,7.29,86900.0
2009-12-03 10:40:00,19.2,19.25,19.19,19.25,364500.0,7.2862,7.3052,7.2824,7.3052,364500.0
2009-12-03 10:50:00,19.25,19.25,19.22,19.24,201400.0,7.3052,7.3052,7.2938,7.3014,201400.0
2009-12-03 11:00:00,19.24,19.25,19.22,19.23,179800.0,7.3014,7.3052,7.2938,7.2976,179800.0
2009-12-03 11:10:00,19.24,19.24,19.21,19.22,86600.0,7.3014,7.3014,7.29,7.2938,86600.0
2009-12-03 11:20:00,19.22,19.22,19.2,19.21,127400.0,7.2938,7.2938,7.2862,7.29,127400.0
2009-12-03 11:30:00,19.21,19.23,19.21,19.21,138600.0,7.29,7.2976,7.29,7.29,138600.0
2009-12-03 11:40:00,19.21,19.22,19.2,19.22,123100.0,7.29,7.2938,7.2862,7.2938,123100.0
2009-12-03 11:50:00,19.22,19.23,19.21,19.22,136600.0,7.2938,7.2976,7.29,7.2938,136600.0
2009-12-03 12:00:00,19.22,19.24,19.21,19.24,91700.0,7.2938,7.3014,7.29,7.3014,91700.0
2009-12-03 12:10:00,19.24,19.25,19.22,19.24,215800.0,7.3014,7.3052,7.2938,7.3014,215800.0
2009-12-03 12:20:00,19.24,19.25,19.22,19.24,177200.0,7.3014,7.3052,7.2938,7.3014,177200.0
2009-12-03 12:30:00,19.23,19.25,19.22,19.24,281400.0,7.2976,7.3052,7.2938,7.3014,281400.0
2009-12-03 12:40:00,19.24,19.26,19.24,19.25,209500.0,7.3014,7.309,7.3014,7.3052,209500.0
2009-12-03 12:50:00,19.25,19.29,19.24,19.28,207900.0,7.3052,7.3203,7.3014,7.3165,207900.0
2009-12-03 13:00:00,19.27,19.28,19.26,19.28,129800.0,7.3128,7.3165,7.309,7.3165,129800.0
2009-12-03 13:10:00,19.28,19.28,19.26,19.28,82400.0,7.3165,7.3165,7.309,7.3165,82400.0
2009-12-03 13:20:00,19.28,19.29,19.27,19.28,103300.0,7.3165,7.3203,7.3128,7.3165,103300.0
2009-12-03 13:30:00,19.29,19.3,19.28,19.3,95900.0,7.3203,7.3241,7.3165,7.3241,95900.0
2009-12-03 13:40:00,19.3,19.32,19.29,19.31,144100.0,7.3241,7.3317,7.3203,7.3279,144100.0
2009-12-03 13:50:00,19.31,19.31,19.27,19.28,213800.0,7.3279,7.3279,7.3128,7.3165,213800.0
2009-12-03 14:00:00,19.29,19.3,19.28,19.3,158100.0,7.3203,7.3241,7.3165,7.3241,158100.0
2009-12-03 14:10:00,19.3,19.32,19.29,19.3,156400.0,7.3241,7.3317,7.3203,7.3241,156400.0
2009-12-03 14:20:00,19.3,19.3,19.27,19.27,161200.0,7.3241,7.3241,7.3128,7.3128,161200.0
2009-12-03 14:30:00,19.27,19.29,19.27,19.28,88300.0,7.3128,7.3203,7.3128,7.3165,88300.0
2009-12-03 14:40:00,19.29,19.3,19.28,19.3,93800.0,7.3203,7.3241,7.3165,7.3241,93800.0
2009-12-03 14:50:00,19.29,19.3,19.28,19.28,141000.0,7.3203,7.3241,7.3165,7.3165,141000.0
2009-12-03 15:00:00,19.29,19.29,19.27,19.27,105000.0,7.3203,7.3203,7.3128,7.3128,105000.0
2009-12-03 15:10:00,19.28,19.28,19.27,19.27,101700.0,7.3165,7.3165,7.3128,7.3128,101700.0
2009-12-03 15:20:00,19.27,19.28,19.23,19.24,299400.0,7.3128,7.3165,7.2976,7.3014,299400.0
2009-12-03 15:30:00,19.24,19.28,19.23,19.25,431000.0,7.3014,7.3165,7.2976,7.3052,431000.0
2009-12-03 15:40:00,19.25,19.26,19.2,19.2,416800.0,7.3052,7.309,7.2862,7.2862,416800.0
2009-12-03 15:50:00,19.2,19.21,19.12,19.13,1026100.0,7.2862,7.29,7.2558,7.2596,1026100.0
2009-12-04 09:30:00,19.15,19.34,19.15,19.34,466300.0,7.2672,7.3393,7.2672,7.3393,466300.0
2009-12-04 09:40:00,19.35,19.42,19.33,19.39,546500.0,7.3431,7.3697,7.3355,7.3583,546500.0
2009-12-04 09:50:00,19.39,19.4,19.33,19.35,412600.0,7.3583,7.3621,7.3355,7.3431,412600.0
2009-12-04 10:00:00,19.35,19.38,19.33,19.37,314100.0,7.3431,7.3545,7.3355,7.3507,314100.0
2009-12-04 10:10:00,19.37,19.39,19.35,19.39,366500.0,7.3507,7.3583,7.3431,7.3583,366500.0
2009-12-04 10:20:00,19.38,19.4,19.38,19.4,201100.0,7.3545,7.3621,7.3545,7.3621,201100.0
2009-12-04 10:30:00,19.39,19.4,19.37,19.38,396300.0,7.3583,7.3621,7.3507,7.3545,396300.0
2009-12-04 10:40:00,19.38,19.43,19.38,19.41,362500.0,7.3545,7.3735,7.3545,7.3659,362500.0
2009-12-04 10:50:00,19.4,19.41,19.36,19.38,326700.0,7.3621,7.3659,7.3469,7.3545,326700.0
2009-12-04 11:00:00,19.37,19.42,19.37,19.42,196700.0,7.3507,7.3697,7.3507,7.3697,196700.0
2009-12-04 11:10:00,19.42,19.42,19.39,19.4,260100.0,7.3697,7.3697,7.3583,7.3621,260100.0
2009-12-04 11:20:00,19.4,19.42,19.36,19.36,265600.0,7.3621,7.3697,7.3469,7.3469,265600.0
2009-12-04 11:30:00,19.36,19.38,19.33,19.35,511300.0,7.3469,7.3545,7.3355,7.3431,511300.0
2009-12-04 11:40:00,19.36,19.38,19.28,19.29,610200.0,7.3469,7.3545,7.3165,7.3203,610200.0
2009-12-04 11:50:00,19.29,19.32,19.29,19.32,165800.0,7.3203,7.3317,7.3203,7.3317,165800.0
2009-12-04 12:00:00,19.32,19.36,19.28,19.35,306000.0,7.3317,7.3469,7.3165,7.3431,306000.0
2009-12-04 12:10:00,19.35,19.36,19.3,19.3,412700.0,7.3431,7.3469,7.3241,7.3241,412700.0
2009-12-04 12:20:00,19.3,19.31,19.28,19.29,168900.0,7.3241,7.3279,7.3165,7.3203,168900.0
2009-12-04 12:30:00,19.29,19.32,19.25,19.31,345800.0,7.3203,7.3317,7.3052,7.3279,345800.0
2009-12-04 12:40:00,19.32,19.33,19.28,19.28,175900.0,7.3317,7.3355,7.3165,7.3165,175900.0
2009-12-04 12:50:00,19.28,19.32,19.26,19.27,247600.0,7.3165,7.3317,7.309,7.3128,247600.0
2009-12-04 13:00:00,19.27,19.3,19.26,19.28,142100.0,7.3128,7.3241,7.309,7.3165,142100.0
2009-12-04 13:10:00,19.28,19.32,19.27,19.32,100700.0,7.3165,7.3317,7.3128,7.3317,100700.0
2009-12-04 13:20:00,19.32,19.32,19.29,19.3,134900.0,7.3317,7.3317,7.3203,7.3241,134900.0
2009-12-04 13:30:00,19.31,19.33,19.3,19.33,89100.0,7.3279,7.3355,7.3241,7.3355,89100.0
2009-12-04 13:40:00,19.33,19.34,19.3,19.3,131400.0,7.3355,7.3393,7.3241,7.3241,131400.0
2009-12-04 13:50:00,19.31,19.31,19.27,19.28,228500.0,7.3279,7.3279,7.3128,7.3165,228500.0
2009-12-04 14:00:00,19.28,19.29,19.25,19.26,209000.0,7.3165,7.3203,7.3052,7.309,209000.0
2009-12-04 14:10:00,19.25,19.27,19.25,19.25,143800.0,7.3052,7.3128,7.3052,7.3052,143800.0
2009-12-04 14:20:00,19.25,19.27,19.23,19.26,242600.0,7.3052,7.3128,7.2976,7.309,242600.0
2009-12-04 14:30:00,19.26,19.31,19.25,19.28,159200.0,7.309,7.3279,7.3052,7.3165,159200.0
2009-12-04 14:40:00,19.28,19.3,19.28,19.28,136500.0,7.3165,7.3241,7.3165,7.3165,136500.0
2009-12-04 14:50:00,19.29,19.31,19.26,19.29,273600.0,7.3203,7.3279,7.309,7.3203,273600.0
2009-12-04 15:00:00,19.29,19.3,19.27,19.27,383800.0,7.3203,7.3241,7.3128,7.3128,383800.0
2009-12-04 15:10:00,19.28,19.29,19.27,19.28,147800.0,7.3165,7.3203,7.3128,7.3165,147800.0
2009-12-04 15:20:00,19.29,19.32,19.28,19.3,253500.0,7.3203,7.3317,7.3165,7.3241,253500.0
2009-12-04 15:30:00,19.31,19.33,19.29,19.3,334000.0,7.3279,7.3355,7.3203,7.3241,334000.0
2009-12-04 15:40:00,19.3,19.33,19.28,19.33,418300.0,7.3241,7.3355,7.3165,7.3355,418300.0
2009-12-04 15:50:00,19.33,19.33,19.29,19.31,1059800.0,7.3355,7.3355,7.3203,7.3279,1059800.0
2009-12-07 09:30:00,19.33,19.4,19.32,19.37,354200.0,7.3355,7.3621,7.3317,7.3507,354200.0
2009-12-07 09:40:00,19.38,19.4,19.33,19.38,320200.0,7.3545,7.3621,7.3355,7.3545,320200.0
2009-12-07 09:50:00,19.38,19.4,19.33,19.35,396900.0,7.3545,7.3621,7.3355,7.3431,396900.0
2009-12-07 10:00:00,19.34,19.35,19.27,19.28,344400.0,7.3393,7.3431,7.3128,7.3165,344400.0
2009-12-07 10:10:00,19.27,19.3,19.26,19.3,239900.0,7.3128,7.3241,7.309,7.3241,239900.0
2009-12-07 10:20:00,19.3,19.33,19.29,19.33,110800.0,7.3241,7.3355,7.3203,7.3355,110800.0
2009-12-07 10:30:00,19.34,19.36,19.31,19.31,243000.0,7.3393,7.3469,7.3279,7.3279,243000.0
2009-12-07 10:40:00,19.31,19.32,19.27,19.27,309200.0,7.3279,7.3317,7.3128,7.3128,309200.0
2009-12-07 10:50:00,19.27,19.33,19.27,19.28,313300.0,7.3128,7.3355,7.3128,7.3165,313300.0
2009-12-07 11:00:00,19.27,19.28,19.25,19.25,151100.0,7.3128,7.3165,7.3052,7.3052,151100.0
2009-12-07 11:10:00,19.25,19.27,19.25,19.27,150300.0,7.3052,7.3128,7.3052,7.3128,150300.0
2009-12-07 11:20:00,19.26,19.33,19.25,19.25,553600.0,7.309,7.3355,7.3052,7.3052,553600.0
2009-12-07 11:30:00,19.25,19.26,19.25,19.25,165500.0,7.3052,7.309,7.3052,7.3052,165500.0
2009-12-07 11:40:00,19.25,19.28,19.24,19.27,334400.0,7.3052,7.3165,7.3014,7.3128,334400.0
2009-12-07 11:50:00,19.27,19.28,19.26,19.26,142400.0,7.3128,7.3165,7.309,7.309,142400.0
2009-12-07 12:00:00,19.26,19.29,19.26,19.29,333100.0,7.309,7.3203,7.309,7.3203,333100.0
2009-12-07 12:10:00,19.28,19.3,19.26,19.27,381700.0,7.3165,7.3241,7.309,7.3128,381700.0
2009-12-07 12:20:00,19.28,19.28,19.26,19.26,198100.0,7.3165,7.3165,7.309,7.309,198100.0
2009-12-07 12:30:00,19.26,19.31,19.26,19.3,234000.0,7.309,7.3279,7.309,7.3241,234000.0
2009-12-07 12:40:00,19.3,19.34,19.3,19.34,158700.0,7.3241,7.3393,7.3241,7.3393,158700.0
2009-12-07 12:50:00,19.33,19.34,19.33,19.33,121800.0,7.3355,7.3393,7.3355,7.3355,121800.0
2009-12-07 13:00:00,19.33,19.34,19.32,19.33,204300.0,7.3355,7.3393,7.3317,7.3355,204300.0
2009-12-07 13:10:00,19.33,19.38,19.32,19.38,209300.0,7.3355,7.3545,7.3317,7.3545,209300.0
2009-12-07 13:20:00,19.38,19.38,19.34,19.36,170200.0,7.3545,7.3545,7.3393,7.3469,170200.0
2009-12-07 13:30:00,19.35,19.38,19.35,19.38,94700.0,7.3431,7.3545,7.3431,7.3545,94700.0
2009-12-07 13:40:00,19.38,19.38,19.36,19.38,101800.0,7.3545,7.3545,7.3469,7.3545,101800.0
2009-12-07 13:50:00,19.38,19.39,19.36,19.39,184100.0,7.3545,7.3583,7.3469,7.3583,184100.0
2009-12-07 14:00:00,19.38,19.39,19.37,19.39,148700.0,7.3545,7.3583,7.3507,7.3583,148700.0
2009-12-07 14:10:00,19.38,19.4,19.38,19.39,185200.0,7.3545,7.3621,7.3545,7.3583,185200.0
2009-12-07 14:20:00,19.4,19.4,19.39,19.4,234700.0,7.3621,7.3621,7.3583,7.3621,234700.0
2009-12-07 14:30:00,19.39,19.41,19.38,19.4,793500.0,7.3583,7.3659,7.3545,7.3621,793500.0
2009-12-07 14:40:00,19.4,19.41,19.38,19.4,329100.0,7.3621,7.3659,7.3545,7.3621,329100.0
2009-12-07 14:50:00,19.39,19.43,19.39,19.41,332500.0,7.3583,7.3735,7.3583,7.3659,332500.0
2009-12-07 15:00:00,19.42,19.43,19.38,19.39,276800.0,7.3697,7.3735,7.3545,7.3583,276800.0
2009-12-07 15:10:00,19.4,19.4,19.37,19.39,248300.0,7.3621,7.3621,7.3507,7.3583,248300.0
2009-12-07 15:20:00,19.38,19.41,19.38,19.39,377100.0,7.3545,7.3659,7.3545,7.3583,377100.0
2009-12-07 15:30:00,19.4,19.45,19.39,19.45,541100.0,7.3621,7.3811,7.3583,7.3811,541100.0
2009-12-07 15:40:00,19.44,19.47,19.42,19.42,723600.0,7.3773,7.3886,7.3697,7.3697,723600.0
2009-12-07 15:50:00,19.42,19.43,19.37,19.39,1994400.0,7.3697,7.3735,7.3507,7.3583,1994400.0
2009-12-08 09:30:00,19.46,19.46,19.22,19.26,704700.0,7.3849,7.3849,7.2938,7.309,704700.0
2009-12-08 09:40:00,19.26,19.26,19.16,19.19,445000.0,7.309,7.309,7.271,7.2824,445000.0
2009-12-08 09:50:00,19.18,19.22,19.18,19.21,604900.0,7.2786,7.2938,7.2786,7.29,604900.0
2009-12-08 10:00:00,19.2,19.22,19.19,19.2,666500.0,7.2862,7.2938,7.2824,7.2862,666500.0
2009-12-08 10:10:00,19.19,19.2,19.16,19.18,437000.0,7.2824,7.2862,7.271,7.2786,437000.0
2009-12-08 10:20:00,19.18,19.18,19.13,19.17,435300.0,7.2786,7.2786,7.2596,7.2748,435300.0
2009-12-08 10:30:00,19.18,19.21,19.17,19.21,365900.0,7.2786,7.29,7.2748,7.29,365900.0
2009-12-08 10:40:00,19.2,19.21,19.17,19.19,249300.0,7.2862,7.29,7.2748,7.2824,249300.0
2009-12-08 10:50:00,19.18,19.2,19.15,19.2,457700.0,7.2786,7.2862,7.2672,7.2862,457700.0
2009-12-08 11:00:00,19.2,19.21,19.16,19.18,328200.0,7.2862,7.29,7.271,7.2786,328200.0
2009-12-08 11:10:00,19.19,19.21,19.17,19.2,275700.0,7.2824,7.29,7.2748,7.2862,275700.0
2009-12-08 11:20:00,19.19,19.22,19.19,19.21,257700.0,7.2824,7.2938,7.2824,7.29,257700.0
2009-12-08 11:30:00,19.21,19.24,19.21,19.23,264800.0,7.29,7.3014,7.29,7.2976,264800.0
2009-12-08 11:40:00,19.23,19.24,19.21,19.23,335700.0,7.2976,7.3014,7.29,7.2976,335700.0
2009-12-08 11:50:00,19.23,19.23,19.21,19.22,325400.0,7.2976,7.2976,7.29,7.2938,325400.0
2009-12-08 12:00:00,19.22,19.23,19.22,19.23,146300.0,7.2938,7.2976,7.2938,7.2976,146300.0
2009-12-08 12:10:00,19.22,19.23,19.22,19.23,72300.0,7.2938,7.2976,7.2938,7.2976,72300.0
2009-12-08 12:20:00,19.23,19.23,19.2,19.21,166900.0,7.2976,7.2976,7.2862,7.29,166900.0
2009-12-08 12:30:00,19.21,19.22,19.2,19.21,85200.0,7.29,7.2938,7.2862,7.29,85200.0
2009-12-08 12:40:00,19.22,19.22,19.2,19.21,104400.0,7.2938,7.2938,7.2862,7.29,104400.0
2009-12-08 12:50:00,19.2,19.21,19.2,19.21,81800.0,7.2862,7.29,7.2862,7.29,81800.0
2009-12-08 13:00:00,19.2,19.21,19.2,19.21,81800.0,7.2862,7.29,7.2862,7.29,81800.0
2009-12-08 13:10:00,19.2,19.22,19.2,19.21,241300.0,7.2862,7.2938,7.2862,7.29,241300.0
2009-12-08 13:20:00,19.22,19.22,19.2,19.22,458000.0,7.2938,7.2938,7.2862,7.2938,458000.0
2009-12-08 13:30:00,19.22,19.22,19.21,19.22,66600.0,7.2938,7.2938,7.29,7.2938,66600.0
2009-12-08 13:40:00,19.21,19.25,19.21,19.24,353200.0,7.29,7.3052,7.29,7.3014,353200.0
2009-12-08 13:50:00,19.24,19.24,19.22,19.22,145200.0,7.3014,7.3014,7.2938,7.2938,145200.0
2009-12-08 14:00:00,19.23,19.23,19.22,19.22,113000.0,7.2976,7.2976,7.2938,7.2938,113000.0
2009-12-08 14:10:00,19.23,19.23,19.21,19.22,287900.0,7.2976,7.2976,7.29,7.2938,287900.0
2009-12-08 14:20:00,19.23,19.23,19.21,19.22,208500.0,7.2976,7.2976,7.29,7.2938,208500.0
2009-12-08 14:30:00,19.23,19.23,19.21,19.21,238600.0,7.2976,7.2976,7.29,7.29,238600.0
2009-12-08 14:40:00,19.22,19.22,19.2,19.21,180700.0,7.2938,7.2938,7.2862,7.29,180700.0
2009-12-08 14:50:00,19.22,19.22,19.2,19.21,315800.0,7.2938,7.2938,7.2862,7.29,315800.0
2009-12-08 15:00:00,19.22,19.22,19.21,19.22,142100.0,7.2938,7.2938,7.29,7.2938,142100.0
2009-12-08 15:10:00,19.22,19.33,19.21,19.22,145900.0,7.2938,7.3355,7.29,7.2938,145900.0
2009-12-08 15:20:00,19.22,19.24,19.21,19.23,322100.0,7.2938,7.3014,7.29,7.2976,322100.0
2009-12-08 15:30:00,19.24,19.27,19.23,19.23,622100.0,7.3014,7.3128,7.2976,7.2976,622100.0
2009-12-08 15:40:00,19.23,19.28,19.23,19.27,443300.0,7.2976,7.3165,7.2976,7.3128,443300.0
2009-12-08 15:50:00,19.27,19.28,19.24,19.25,925500.0,7.3128,7.3165,7.3014,7.3052,925500.0
2009-12-09 09:30:00,19.3,19.36,19.26,19.29,649900.0,7.3241,7.3469,7.309,7.3203,649900.0
2009-12-09 09:40:00,19.28,19.37,19.25,19.36,475100.0,7.3165,7.3507,7.3052,7.3469,475100.0
2009-12-09 09:50:00,19.37,19.37,19.33,19.35,278000.0,7.3507,7.3507,7.3355,7.3431,278000.0
2009-12-09 10:00:00,19.34,19.38,19.33,19.38,291200.0,7.3393,7.3545,7.3355,7.3545,291200.0
2009-12-09 10:10:00,19.38,19.41,19.37,19.4,395000.0,7.3545,7.3659,7.3507,7.3621,395000.0
2009-12-09 10:20:00,19.39,19.4,19.36,19.36,282400.0,7.3583,7.3621,7.3469,7.3469,282400.0
2009-12-09 10:30:00,19.37,19.38,19.33,19.36,480400.0,7.3507,7.3545,7.3355,7.3469,480400.0
2009-12-09 10:40:00,19.35,19.37,19.35,19.35,283700.0,7.3431,7.3507,7.3431,7.3431,283700.0
2009-12-09 10:50:00,19.36,19.37,19.35,19.35,239600.0,7.3469,7.3507,7.3431,7.3431,239600.0
2009-12-09 11:00:00,19.35,19.36,19.32,19.33,217700.0,7.3431,7.3469,7.3317,7.3355,217700.0
2009-12-09 11:10:00,19.32,19.37,19.31,19.37,228100.0,7.3317,7.3507,7.3279,7.3507,228100.0
2009-12-09 11:20:00,19.37,19.38,19.35,19.37,393300.0,7.3507,7.3545,7.3431,7.3507,393300.0
2009-12-09 11:30:00,19.38,19.42,19.37,19.4,536000.0,7.3545,7.3697,7.3507,7.3621,536000.0
2009-12-09 11:40:00,19.41,19.41,19.32,19.32,356700.0,7.3659,7.3659,7.3317,7.3317,356700.0
2009-12-09 11:50:00,19.32,19.35,19.31,19.31,272700.0,7.3317,7.3431,7.3279,7.3279,272700.0
2009-12-09 12:00:00,19.31,19.32,19.31,19.32,53600.0,7.3279,7.3317,7.3279,7.3317,53600.0
2009-12-09 12:10:00,19.31,19.33,19.31,19.32,152000.0,7.3279,7.3355,7.3279,7.3317,152000.0
2009-12-09 12:20:00,19.32,19.32,19.28,19.32,289300.0,7.3317,7.3317,7.3165,7.3317,289300.0
2009-12-09 12:30:00,19.32,19.32,19.3,19.31,187600.0,7.3317,7.3317,7.3241,7.3279,187600.0
2009-12-09 12:40:00,19.31,19.34,19.3,19.31,223600.0,7.3279,7.3393,7.3241,7.3279,223600.0
2009-12-09 12:50:00,19.32,19.33,19.3,19.32,138000.0,7.3317,7.3355,7.3241,7.3317,138000.0
2009-12-09 13:00:00,19.32,19.33,19.29,19.3,244500.0,7.3317,7.3355,7.3203,7.3241,244500.0
2009-12-09 13:10:00,19.3,19.32,19.29,19.31,90300.0,7.3241,7.3317,7.3203,7.3279,90300.0
2009-12-09 13:20:00,19.31,19.32,19.29,19.29,262400.0,7.3279,7.3317,7.3203,7.3203,262400.0
2009-12-09 13:30:00,19.3,19.3,19.26,19.28,211600.0,7.3241,7.3241,7.309,7.3165,211600.0
2009-12-09 13:40:00,19.29,19.29,19.26,19.28,254000.0,7.3203,7.3203,7.309,7.3165,254000.0
2009-12-09 13:50:00,19.28,19.31,19.27,19.3,277900.0,7.3165,7.3279,7.3128,7.3241,277900.0
2009-12-09 14:00:00,19.3,19.31,19.29,19.31,159900.0,7.3241,7.3279,7.3203,7.3279,159900.0
2009-12-09 14:10:00,19.31,19.32,19.27,19.32,524000.0,7.3279,7.3317,7.3128,7.3317,524000.0
2009-12-09 14:20:00,19.31,19.32,19.28,19.29,231300.0,7.3279,7.3317,7.3165,7.3203,231300.0
2009-12-09 14:30:00,19.3,19.33,19.29,19.32,300400.0,7.3241,7.3355,7.3203,7.3317,300400.0
2009-12-09 14:40:00,19.32,19.35,19.31,19.32,310500.0,7.3317,7.3431,7.3279,7.3317,310500.0
2009-12-09 14:50:00,19.32,19.32,19.3,19.32,237400.0,7.3317,7.3317,7.3241,7.3317,237400.0
2009-12-09 15:00:00,19.31,19.32,19.31,19.32,139000.0,7.3279,7.3317,7.3279,7.3317,139000.0
2009-12-09 15:10:00,19.32,19.32,19.31,19.32,191300.0,7.3317,7.3317,7.3279,7.3317,191300.0
2009-12-09 15:20:00,19.31,19.36,19.31,19.36,530700.0,7.3279,7.3469,7.3279,7.3469,530700.0
2009-12-09 15:30:00,19.36,19.37,19.34,19.35,466200.0,7.3469,7.3507,7.3393,7.3431,466200.0
2009-12-09 15:40:00,19.34,19.38,19.34,19.38,514900.0,7.3393,7.3545,7.3393,7.3545,514900.0
2009-12-09 15:50:00,19.37,19.38,19.35,19.37,1044700.0,7.3507,7.3545,7.3431,7.3507,1044700.0
2009-12-10 09:30:00,19.45,19.5,19.43,19.49,631500.0,7.3811,7.4,7.3735,7.3962,631500.0
2009-12-10 09:40:00,19.49,19.51,19.48,19.5,510500.0,7.3962,7.4038,7.3924,7.4,510500.0
2009-12-10 09:50:00,19.5,19.5,19.47,19.48,281900.0,7.4,7.4,7.3886,7.3924,281900.0
2009-12-10 10:00:00,19.49,19.5,19.48,19.49,238800.0,7.3962,7.4,7.3924,7.3962,238800.0
2009-12-10 10:10:00,19.49,19.5,19.49,19.5,196900.0,7.3962,7.4,7.3962,7.4,196900.0
2009-12-10 10:20:00,19.5,19.5,19.49,19.5,209000.0,7.4,7.4,7.3962,7.4,209000.0
2009-12-10 10:30:00,19.49,19.5,19.48,19.48,196200.0,7.3962,7.4,7.3924,7.3924,196200.0
2009-12-10 10:40:00,19.49,19.49,19.45,19.47,366500.0,7.3962,7.3962,7.3811,7.3886,366500.0
2009-12-10 10:50:00,19.46,19.49,19.46,19.49,108200.0,7.3849,7.3962,7.3849,7.3962,108200.0
2009-12-10 11:00:00,19.48,19.49,19.45,19.46,143900.0,7.3924,7.3962,7.3811,7.3849,143900.0
2009-12-10 11:10:00,19.46,19.49,19.45,19.47,234200.0,7.3849,7.3962,7.3811,7.3886,234200.0
2009-12-10 11:20:00,19.47,19.49,19.46,19.47,213700.0,7.3886,7.3962,7.3849,7.3886,213700.0
2009-12-10 11:30:00,19.47,19.47,19.45,19.47,170700.0,7.3886,7.3886,7.3811,7.3886,170700.0
2009-12-10 11:40:00,19.47,19.47,19.45,19.47,115500.0,7.3886,7.3886,7.3811,7.3886,115500.0
2009-12-10 11:50:00,19.46,19.47,19.45,19.47,162500.0,7.3849,7.3886,7.3811,7.3886,162500.0
2009-12-10 12:00:00,19.46,19.48,19.45,19.47,152300.0,7.3849,7.3924,7.3811,7.3886,152300.0
2009-12-10 12:10:00,19.47,19.47,19.45,19.47,99600.0,7.3886,7.3886,7.3811,7.3886,99600.0
2009-12-10 12:20:00,19.47,19.47,19.45,19.46,84600.0,7.3886,7.3886,7.3811,7.3849,84600.0
2009-12-10 12:30:00,19.46,19.46,19.44,19.45,125200.0,7.3849,7.3849,7.3773,7.3811,125200.0
2009-12-10 12:40:00,19.45,19.47,19.44,19.46,95200.0,7.3811,7.3886,7.3773,7.3849,95200.0
2009-12-10 12:50:00,19.46,19.48,19.46,19.47,94900.0,7.3849,7.3924,7.3849,7.3886,94900.0
2009-12-10 13:00:00,19.48,19.48,19.45,19.47,246700.0,7.3924,7.3924,7.3811,7.3886,246700.0
2009-12-10 13:10:00,19.46,19.48,19.46,19.47,136600.0,7.3849,7.3924,7.3849,7.3886,136600.0
2009-12-10 13:20:00,19.47,19.48,19.46,19.48,177400.0,7.3886,7.3924,7.3849,7.3924,177400.0
2009-12-10 13:30:00,19.47,19.49,19.47,19.49,210700.0,7.3886,7.3962,7.3886,7.3962,210700.0
2009-12-10 13:40:00,19.49,19.49,19.48,19.49,79700.0,7.3962,7.3962,7.3924,7.3962,79700.0
2009-12-10 13:50:00,19.48,19.49,19.48,19.49,91200.0,7.3924,7.3962,7.3924,7.3962,91200.0
2009-12-10 14:00:00,19.49,19.49,19.48,19.49,119000.0,7.3962,7.3962,7.3924,7.3962,119000.0
2009-12-10 14:10:00,19.49,19.49,19.48,19.49,131000.0,7.3962,7.3962,7.3924,7.3962,131000.0
2009-12-10 14:20:00,19.48,19.5,19.48,19.5,203100.0,7.3924,7.4,7.3924,7.4,203100.0
2009-12-10 14:30:00,19.5,19.51,19.49,19.51,358200.0,7.4,7.4038,7.3962,7.4038,358200.0
2009-12-10 14:40:00,19.5,19.51,19.5,19.51,95700.0,7.4,7.4038,7.4,7.4038,95700.0
2009-12-10 14:50:00,19.5,19.51,19.47,19.48,366200.0,7.4,7.4038,7.3886,7.3924,366200.0
2009-12-10 15:00:00,19.48,19.48,19.46,19.47,173500.0,7.3924,7.3924,7.3849,7.3886,173500.0
2009-12-10 15:10:00,19.47,19.49,19.46,19.46,376500.0,7.3886,7.3962,7.3849,7.3849,376500.0
2009-12-10 15:20:00,19.46,19.48,19.45,19.47,359100.0,7.3849,7.3924,7.3811,7.3886,359100.0
2009-12-10 15:30:00,19.47,19.47,19.46,19.46,141300.0,7.3886,7.3886,7.3849,7.3849,141300.0
2009-12-10 15:40:00,19.46,19.47,19.46,19.47,210100.0,7.3849,7.3886,7.3849,7.3886,210100.0
2009-12-10 15:50:00,19.46,19.49,19.45,19.46,771800.0,7.3849,7.3962,7.3811,7.3849,771800.0
2009-12-11 09:30:00,19.5,19.61,19.45,19.54,519400.0,7.4,7.4418,7.3811,7.4152,519400.0
2009-12-11 09:40:00,19.55,19.59,19.53,19.54,207600.0,7.419,7.4342,7.4114,7.4152,207600.0
2009-12-11 09:50:00,19.54,19.56,19.48,19.53,362600.0,7.4152,7.4228,7.3924,7.4114,362600.0
2009-12-11 10:00:00,19.53,19.54,19.5,19.51,200400.0,7.4114,7.4152,7.4,7.4038,200400.0
2009-12-11 10:10:00,19.5,19.55,19.5,19.55,272800.0,7.4,7.419,7.4,7.419,272800.0
2009-12-11 10:20:00,19.55,19.55,19.53,19.54,224200.0,7.419,7.419,7.4114,7.4152,224200.0
2009-12-11 10:30:00,19.55,19.58,19.53,19.57,332900.0,7.419,7.4304,7.4114,7.4266,332900.0
2009-12-11 10:40:00,19.56,19.57,19.54,19.54,142000.0,7.4228,7.4266,7.4152,7.4152,142000.0
2009-12-11 10:50:00,19.55,19.58,19.54,19.56,166700.0,7.419,7.4304,7.4152,7.4228,166700.0
2009-12-11 11:00:00,19.57,19.57,19.54,19.54,163500.0,7.4266,7.4266,7.4152,7.4152,163500.0
2009-12-11 11:10:00,19.55,19.55,19.53,19.54,173100.0,7.419,7.419,7.4114,7.4152,173100.0
2009-12-11 11:20:00,19.54,19.55,19.5,19.52,225300.0,7.4152,7.419,7.4,7.4076,225300.0
2009-12-11 11:30:00,19.51,19.52,19.5,19.51,122900.0,7.4038,7.4076,7.4,7.4038,122900.0
2009-12-11 11:40:00,19.51,19.51,19.49,19.51,323500.0,7.4038,7.4038,7.3962,7.4038,323500.0
2009-12-11 11:50:00,19.5,19.51,19.48,19.5,232600.0,7.4,7.4038,7.3924,7.4,232600.0
2009-12-11 12:00:00,19.5,19.52,19.49,19.52,119100.0,7.4,7.4076,7.3962,7.4076,119100.0
2009-12-11 12:10:00,19.51,19.56,19.51,19.55,312800.0,7.4038,7.4228,7.4038,7.419,312800.0
2009-12-11 12:20:00,19.55,19.55,19.53,19.53,252900.0,7.419,7.419,7.4114,7.4114,252900.0
2009-12-11 12:30:00,19.53,19.54,19.52,19.54,105400.0,7.4114,7.4152,7.4076,7.4152,105400.0
2009-12-11 12:40:00,19.53,19.56,19.53,19.56,273400.0,7.4114,7.4228,7.4114,7.4228,273400.0
2009-12-11 12:50:00,19.56,19.57,19.55,19.56,97300.0,7.4228,7.4266,7.419,7.4228,97300.0
2009-12-11 13:00:00,19.56,19.57,19.55,19.56,162400.0,7.4228,7.4266,7.419,7.4228,162400.0
2009-12-11 13:10:00,19.56,19.56,19.54,19.55,130200.0,7.4228,7.4228,7.4152,7.419,130200.0
2009-12-11 13:20:00,19.55,19.55,19.52,19.53,270400.0,7.419,7.419,7.4076,7.4114,270400.0
2009-12-11 13:30:00,19.54,19.55,19.53,19.54,160600.0,7.4152,7.419,7.4114,7.4152,160600.0
2009-12-11 13:40:00,19.53,19.54,19.53,19.53,88700.0,7.4114,7.4152,7.4114,7.4114,88700.0
2009-12-11 13:50:00,19.54,19.54,19.53,19.54,131500.0,7.4152,7.4152,7.4114,7.4152,131500.0
2009-12-11 14:00:00,19.54,19.56,19.53,19.56,207500.0,7.4152,7.4228,7.4114,7.4228,207500.0
2009-12-11 14:10:00,19.55,19.57,19.55,19.57,210100.0,7.419,7.4266,7.419,7.4266,210100.0
2009-12-11 14:20:00,19.57,19.57,19.55,19.55,180200.0,7.4266,7.4266,7.419,7.419,180200.0
2009-12-11 14:30:00,19.55,19.56,19.53,19.53,212400.0,7.419,7.4228,7.4114,7.4114,212400.0
2009-12-11 14:40:00,19.53,19.56,19.53,19.54,297600.0,7.4114,7.4228,7.4114,7.4152,297600.0
2009-12-11 14:50:00,19.54,19.55,19.53,19.53,223800.0,7.4152,7.419,7.4114,7.4114,223800.0
2009-12-11 15:00:00,19.53,19.54,19.51,19.52,228400.0,7.4114,7.4152,7.4038,7.4076,228400.0
2009-12-11 15:10:00,19.52,19.53,19.52,19.53,182900.0,7.4076,7.4114,7.4076,7.4114,182900.0
2009-12-11 15:20:00,19.53,19.53,19.5,19.53,504200.0,7.4114,7.4114,7.4,7.4114,504200.0
2009-12-11 15:30:00,19.53,19.54,19.51,19.53,314900.0,7.4114,7.4152,7.4038,7.4114,314900.0
2009-12-11 15:40:00,19.53,19.53,19.51,19.51,576200.0,7.4114,7.4114,7.4038,7.4038,576200.0
2009-12-11 15:50:00,19.52,19.52,19.5,19.51,884100.0,7.4076,7.4076,7.4,7.4038,884100.0
2009-12-14 09:30:00,19.66,19.8,19.6,19.7,1580200.0,7.4608,7.5139,7.438,7.4759,1580200.0
2009-12-14 09:40:00,19.7,19.76,19.68,19.75,673500.0,7.4759,7.4987,7.4683,7.4949,673500.0
2009-12-14 09:50:00,19.75,19.83,19.75,19.82,683300.0,7.4949,7.5253,7.4949,7.5215,683300.0
2009-12-14 10:00:00,19.82,19.83,19.79,19.79,255600.0,7.5215,7.5253,7.5101,7.5101,255600.0
2009-12-14 10:10:00,19.79,19.8,19.76,19.8,381700.0,7.5101,7.5139,7.4987,7.5139,381700.0
2009-12-14 10:20:00,19.8,19.85,19.79,19.82,401700.0,7.5139,7.5329,7.5101,7.5215,401700.0
2009-12-14 10:30:00,19.83,19.83,19.78,19.82,495500.0,7.5253,7.5253,7.5063,7.5215,495500.0
2009-12-14 10:40:00,19.82,19.83,19.76,19.77,320400.0,7.5215,7.5253,7.4987,7.5025,320400.0
2009-12-14 10:50:00,19.76,19.81,19.76,19.76,295100.0,7.4987,7.5177,7.4987,7.4987,295100.0
2009-12-14 11:00:00,19.76,19.77,19.74,19.76,188900.0,7.4987,7.5025,7.4911,7.4987,188900.0
2009-12-14 11:10:00,19.77,19.78,19.73,19.75,208200.0,7.5025,7.5063,7.4873,7.4949,208200.0
2009-12-14 11:20:00,19.74,19.75,19.71,19.74,389800.0,7.4911,7.4949,7.4797,7.4911,389800.0
2009-12-14 11:30:00,19.73,19.74,19.73,19.74,92100.0,7.4873,7.4911,7.4873,7.4911,92100.0
2009-12-14 11:40:00,19.74,19.75,19.67,19.67,338700.0,7.4911,7.4949,7.4645,7.4645,338700.0
2009-12-14 11:50:00,19.67,19.69,19.66,19.68,141800.0,7.4645,7.4721,7.4608,7.4683,141800.0
2009-12-14 12:00:00,19.68,19.69,19.68,19.68,69900.0,7.4683,7.4721,7.4683,7.4683,69900.0
2009-12-14 12:10:00,19.69,19.7,19.66,19.66,192100.0,7.4721,7.4759,7.4608,7.4608,192100.0
2009-12-14 12:20:00,19.67,19.69,19.66,19.68,178400.0,7.4645,7.4721,7.4608,7.4683,178400.0
2009-12-14 12:30:00,19.67,19.68,19.67,19.67,169700.0,7.4645,7.4683,7.4645,7.4645,169700.0
2009-12-14 12:40:00,19.67,19.68,19.65,19.66,153900.0,7.4645,7.4683,7.457,7.4608,153900.0
2009-12-14 12:50:00,19.66,19.67,19.64,19.66,281500.0,7.4608,7.4645,7.4532,7.4608,281500.0
2009-12-14 13:00:00,19.66,19.67,19.65,19.65,116400.0,7.4608,7.4645,7.457,7.457,116400.0
2009-12-14 13:10:00,19.65,19.66,19.63,19.64,149300.0,7.457,7.4608,7.4494,7.4532,149300.0
2009-12-14 13:20:00,19.64,19.65,19.64,19.64,54100.0,7.4532,7.457,7.4532,7.4532,54100.0
2009-12-14 13:30:00,19.65,19.65,19.6,19.6,199800.0,7.457,7.457,7.438,7.438,199800.0
2009-12-14 13:40:00,19.61,19.63,19.6,19.62,138800.0,7.4418,7.4494,7.438,7.4456,138800.0
2009-12-14 13:50:00,19.61,19.67,19.61,19.66,659800.0,7.4418,7.4645,7.4418,7.4608,659800.0
2009-12-14 14:00:00,19.66,19.66,19.63,19.63,173100.0,7.4608,7.4608,7.4494,7.4494,173100.0
2009-12-14 14:10:00,19.64,19.64,19.63,19.63,74200.0,7.4532,7.4532,7.4494,7.4494,74200.0
2009-12-14 14:20:00,19.63,19.64,19.62,19.64,118300.0,7.4494,7.4532,7.4456,7.4532,118300.0
2009-12-14 14:30:00,19.63,19.68,19.63,19.67,184300.0,7.4494,7.4683,7.4494,7.4645,184300.0
2009-12-14 14:40:00,19.67,19.68,19.63,19.63,171300.0,7.4645,7.4683,7.4494,7.4494,171300.0
2009-12-14 14:50:00,19.64,19.67,19.63,19.67,164200.0,7.4532,7.4645,7.4494,7.4645,164200.0
2009-12-14 15:00:00,19.66,19.69,19.65,19.69,199000.0,7.4608,7.4721,7.457,7.4721,199000.0
2009-12-14 15:10:00,19.68,19.7,19.68,19.69,125600.0,7.4683,7.4759,7.4683,7.4721,125600.0
2009-12-14 15:20:00,19.69,19.7,19.67,19.67,247300.0,7.4721,7.4759,7.4645,7.4645,247300.0
2009-12-14 15:30:00,19.67,19.69,19.66,19.68,398300.0,7.4645,7.4721,7.4608,7.4683,398300.0
2009-12-14 15:40:00,19.67,19.67,19.64,19.65,512000.0,7.4645,7.4645,7.4532,7.457,512000.0
2009-12-14 15:50:00,19.66,19.67,19.64,19.66,721000.0,7.4608,7.4645,7.4532,7.4608,721000.0
2009-12-15 09:30:00,19.68,19.69,19.57,19.61,625200.0,7.4683,7.4721,7.4266,7.4418,625200.0
2009-12-15 09:40:00,19.61,19.64,19.51,19.52,706100.0,7.4418,7.4532,7.4038,7.4076,706100.0
2009-12-15 09:50:00,19.53,19.57,19.48,19.52,526000.0,7.4114,7.4266,7.3924,7.4076,526000.0
2009-12-15 10:00:00,19.52,19.59,19.51,19.58,244500.0,7.4076,7.4342,7.4038,7.4304,244500.0
2009-12-15 10:10:00,19.58,19.59,19.55,19.58,211900.0,7.4304,7.4342,7.419,7.4304,211900.0
2009-12-15 10:20:00,19.58,19.58,19.57,19.57,72200.0,7.4304,7.4304,7.4266,7.4266,72200.0
2009-12-15 10:30:00,19.58,19.58,19.54,19.57,233400.0,7.4304,7.4304,7.4152,7.4266,233400.0
2009-12-15 10:40:00,19.57,19.62,19.56,19.61,191900.0,7.4266,7.4456,7.4228,7.4418,191900.0
2009-12-15 10:50:00,19.61,19.68,19.61,19.67,536400.0,7.4418,7.4683,7.4418,7.4645,536400.0
2009-12-15 11:00:00,19.68,19.72,19.67,19.71,270500.0,7.4683,7.4835,7.4645,7.4797,270500.0
2009-12-15 11:10:00,19.71,19.72,19.71,19.72,286800.0,7.4797,7.4835,7.4797,7.4835,286800.0
2009-12-15 11:20:00,19.72,19.76,19.71,19.76,401500.0,7.4835,7.4987,7.4797,7.4987,401500.0
2009-12-15 11:30:00,19.76,19.78,19.75,19.76,268600.0,7.4987,7.5063,7.4949,7.4987,268600.0
2009-12-15 11:40:00,19.77,19.77,19.74,19.75,101100.0,7.5025,7.5025,7.4911,7.4949,101100.0
2009-12-15 11:50:00,19.74,19.75,19.73,19.74,113700.0,7.4911,7.4949,7.4873,7.4911,113700.0
2009-12-15 12:00:00,19.75,19.75,19.72,19.73,74700.0,7.4949,7.4949,7.4835,7.4873,74700.0
2009-12-15 12:10:00,19.73,19.73,19.72,19.72,82200.0,7.4873,7.4873,7.4835,7.4835,82200.0
2009-12-15 12:20:00,19.72,19.73,19.72,19.73,50300.0,7.4835,7.4873,7.4835,7.4873,50300.0
2009-12-15 12:30:00,19.72,19.73,19.72,19.73,77900.0,7.4835,7.4873,7.4835,7.4873,77900.0
2009-12-15 12:40:00,19.73,19.74,19.72,19.74,143100.0,7.4873,7.4911,7.4835,7.4911,143100.0
2009-12-15 12:50:00,19.74,19.74,19.73,19.74,48200.0,7.4911,7.4911,7.4873,7.4911,48200.0
2009-12-15 13:00:00,19.73,19.75,19.71,19.74,390200.0,7.4873,7.4949,7.4797,7.4911,390200.0
2009-12-15 13:10:00,19.73,19.78,19.72,19.72,263100.0,7.4873,7.5063,7.4835,7.4835,263100.0
2009-12-15 13:20:00,19.72,19.73,19.7,19.71,167000.0,7.4835,7.4873,7.4759,7.4797,167000.0
2009-12-15 13:30:00,19.72,19.74,19.71,19.72,144800.0,7.4835,7.4911,7.4797,7.4835,144800.0
2009-12-15 13:40:00,19.71,19.75,19.71,19.75,155800.0,7.4797,7.4949,7.4797,7.4949,155800.0
2009-12-15 13:50:00,19.75,19.76,19.74,19.75,134300.0,7.4949,7.4987,7.4911,7.4949,134300.0
2009-12-15 14:00:00,19.75,19.77,19.74,19.76,211000.0,7.4949,7.5025,7.4911,7.4987,211000.0
2009-12-15 14:10:00,19.75,19.76,19.74,19.75,129800.0,7.4949,7.4987,7.4911,7.4949,129800.0
2009-12-15 14:20:00,19.75,19.75,19.72,19.72,154400.0,7.4949,7.4949,7.4835,7.4835,154400.0
2009-12-15 14:30:00,19.73,19.73,19.71,19.73,340000.0,7.4873,7.4873,7.4797,7.4873,340000.0
2009-12-15 14:40:00,19.73,19.74,19.72,19.73,150400.0,7.4873,7.4911,7.4835,7.4873,150400.0
2009-12-15 14:50:00,19.74,19.74,19.73,19.73,110100.0,7.4911,7.4911,7.4873,7.4873,110100.0
2009-12-15 15:00:00,19.73,19.74,19.7,19.7,392500.0,7.4873,7.4911,7.4759,7.4759,392500.0
2009-12-15 15:10:00,19.71,19.72,19.68,19.7,363100.0,7.4797,7.4835,7.4683,7.4759,363100.0
2009-12-15 15:20:00,19.71,19.71,19.68,19.69,182800.0,7.4797,7.4797,7.4683,7.4721,182800.0
2009-12-15 15:30:00,19.68,19.71,19.68,19.7,422500.0,7.4683,7.4797,7.4683,7.4759,422500.0
2009-12-15 15:40:00,19.7,19.71,19.67,19.68,685300.0,7.4759,7.4797,7.4645,7.4683,685300.0
2009-12-15 15:50:00,19.68,19.72,19.68,19.71,743300.0,7.4683,7.4835,7.4683,7.4797,743300.0
2009-12-16 09:30:00,19.79,19.81,19.7,19.72,536800.0,7.5101,7.5177,7.4759,7.4835,536800.0
2009-12-16 09:40:00,19.72,19.76,19.7,19.72,328300.0,7.4835,7.4987,7.4759,7.4835,328300.0
2009-12-16 09:50:00,19.72,19.74,19.71,19.73,174900.0,7.4835,7.4911,7.4797,7.4873,174900.0
2009-12-16 10:00:00,19.73,19.82,19.72,19.81,326300.0,7.4873,7.5215,7.4835,7.5177,326300.0
2009-12-16 10:10:00,19.82,19.82,19.79,19.8,325700.0,7.5215,7.5215,7.5101,7.5139,325700.0
2009-12-16 10:20:00,19.8,19.81,19.79,19.79,228800.0,7.5139,7.5177,7.5101,7.5101,228800.0
2009-12-16 10:30:00,19.8,19.82,19.75,19.75,415100.0,7.5139,7.5215,7.4949,7.4949,415100.0
2009-12-16 10:40:00,19.75,19.76,19.73,19.73,175600.0,7.4949,7.4987,7.4873,7.4873,175600.0
2009-12-16 10:50:00,19.73,19.76,19.73,19.75,178100.0,7.4873,7.4987,7.4873,7.4949,178100.0
2009-12-16 11:00:00,19.74,19.75,19.73,19.73,226000.0,7.4911,7.4949,7.4873,7.4873,226000.0
2009-12-16 11:10:00,19.74,19.75,19.73,19.74,220100.0,7.4911,7.4949,7.4873,7.4911,220100.0
2009-12-16 11:20:00,19.75,19.75,19.73,19.74,145900.0,7.4949,7.4949,7.4873,7.4911,145900.0
2009-12-16 11:30:00,19.75,19.75,19.73,19.74,130100.0,7.4949,7.4949,7.4873,7.4911,130100.0
2009-12-16 11:40:00,19.73,19.74,19.71,19.72,131800.0,7.4873,7.4911,7.4797,7.4835,131800.0
2009-12-16 11:50:00,19.71,19.72,19.7,19.72,190000.0,7.4797,7.4835,7.4759,7.4835,190000.0
2009-12-16 12:00:00,19.71,19.72,19.7,19.7,193200.0,7.4797,7.4835,7.4759,7.4759,193200.0
2009-12-16 12:10:00,19.7,19.71,19.67,19.68,243600.0,7.4759,7.4797,7.4645,7.4683,243600.0
2009-12-16 12:20:00,19.67,19.7,19.66,19.7,187400.0,7.4645,7.4759,7.4608,7.4759,187400.0
2009-12-16 12:30:00,19.7,19.7,19.68,19.68,92000.0,7.4759,7.4759,7.4683,7.4683,92000.0
2009-12-16 12:40:00,19.69,19.7,19.67,19.7,155100.0,7.4721,7.4759,7.4645,7.4759,155100.0
2009-12-16 12:50:00,19.69,19.7,19.69,19.7,58500.0,7.4721,7.4759,7.4721,7.4759,58500.0
2009-12-16 13:00:00,19.7,19.7,19.69,19.7,107400.0,7.4759,7.4759,7.4721,7.4759,107400.0
2009-12-16 13:10:00,19.7,19.71,19.68,19.68,199300.0,7.4759,7.4797,7.4683,7.4683,199300.0
2009-12-16 13:20:00,19.69,19.71,19.68,19.71,309500.0,7.4721,7.4797,7.4683,7.4797,309500.0
2009-12-16 13:30:00,19.7,19.71,19.69,19.69,74600.0,7.4759,7.4797,7.4721,7.4721,74600.0
2009-12-16 13:40:00,19.7,19.71,19.69,19.71,135800.0,7.4759,7.4797,7.4721,7.4797,135800.0
2009-12-16 13:50:00,19.71,19.71,19.68,19.69,142900.0,7.4797,7.4797,7.4683,7.4721,142900.0
2009-12-16 14:00:00,19.7,19.74,19.69,19.73,175900.0,7.4759,7.4911,7.4721,7.4873,175900.0
2009-12-16 14:10:00,19.73,19.8,19.71,19.78,358500.0,7.4873,7.5139,7.4797,7.5063,358500.0
2009-12-16 14:20:00,19.77,19.78,19.7,19.75,184900.0,7.5025,7.5063,7.4759,7.4949,184900.0
2009-12-16 14:30:00,19.75,19.76,19.72,19.74,181200.0,7.4949,7.4987,7.4835,7.4911,181200.0
2009-12-16 14:40:00,19.73,19.74,19.69,19.69,130600.0,7.4873,7.4911,7.4721,7.4721,130600.0
2009-12-16 14:50:00,19.69,19.71,19.68,19.71,150400.0,7.4721,7.4797,7.4683,7.4797,150400.0
2009-12-16 15:00:00,19.71,19.71,19.68,19.7,156600.0,7.4797,7.4797,7.4683,7.4759,156600.0
2009-12-16 15:10:00,19.69,19.7,19.67,19.68,184700.0,7.4721,7.4759,7.4645,7.4683,184700.0
2009-12-16 15:20:00,19.69,19.7,19.63,19.63,294600.0,7.4721,7.4759,7.4494,7.4494,294600.0
2009-12-16 15:30:00,19.63,19.65,19.62,19.65,243000.0,7.4494,7.457,7.4456,7.457,243000.0
2009-12-16 15:40:00,19.64,19.65,19.62,19.65,276500.0,7.4532,7.457,7.4456,7.457,276500.0
2009-12-16 15:50:00,19.65,19.67,19.63,19.64,725000.0,7.457,7.4645,7.4494,7.4532,725000.0
2009-12-17 09:30:00,19.58,19.67,19.56,19.63,429400.0,7.4304,7.4645,7.4228,7.4494,429400.0
2009-12-17 09:40:00,19.62,19.63,19.56,19.57,301700.0,7.4456,7.4494,7.4228,7.4266,301700.0
2009-12-17 09:50:00,19.56,19.58,19.55,19.56,364500.0,7.4228,7.4304,7.419,7.4228,364500.0
2009-12-17 10:00:00,19.56,19.58,19.55,19.57,359400.0,7.4228,7.4304,7.419,7.4266,359400.0
2009-12-17 10:10:00,19.57,19.57,19.55,19.56,175600.0,7.4266,7.4266,7.419,7.4228,175600.0
2009-12-17 10:20:00,19.55,19.57,19.55,19.56,143600.0,7.419,7.4266,7.419,7.4228,143600.0
2009-12-17 10:30:00,19.56,19.61,19.55,19.6,404400.0,7.4228,7.4418,7.419,7.438,404400.0
2009-12-17 10:40:00,19.6,19.62,19.59,19.6,202000.0,7.438,7.4456,7.4342,7.438,202000.0
2009-12-17 10:50:00,19.6,19.61,19.59,19.6,204000.0,7.438,7.4418,7.4342,7.438,204000.0
2009-12-17 11:00:00,19.59,19.62,19.57,19.62,261400.0,7.4342,7.4456,7.4266,7.4456,261400.0
2009-12-17 11:10:00,19.62,19.63,19.61,19.62,90700.0,7.4456,7.4494,7.4418,7.4456,90700.0
2009-12-17 11:20:00,19.62,19.66,19.62,19.64,184800.0,7.4456,7.4608,7.4456,7.4532,184800.0
2009-12-17 11:30:00,19.64,19.64,19.61,19.64,131900.0,7.4532,7.4532,7.4418,7.4532,131900.0
2009-12-17 11:40:00,19.64,19.64,19.61,19.62,140200.0,7.4532,7.4532,7.4418,7.4456,140200.0
2009-12-17 11:50:00,19.61,19.63,19.61,19.63,180000.0,7.4418,7.4494,7.4418,7.4494,180000.0
2009-12-17 12:00:00,19.63,19.63,19.62,19.63,55100.0,7.4494,7.4494,7.4456,7.4494,55100.0
2009-12-17 12:10:00,19.63,19.63,19.6,19.62,164400.0,7.4494,7.4494,7.438,7.4456,164400.0
2009-12-17 12:20:00,19.62,19.62,19.61,19.61,143100.0,7.4456,7.4456,7.4418,7.4418,143100.0
2009-12-17 12:30:00,19.61,19.62,19.56,19.57,556900.0,7.4418,7.4456,7.4228,7.4266,556900.0
2009-12-17 12:40:00,19.57,19.58,19.52,19.52,414300.0,7.4266,7.4304,7.4076,7.4076,414300.0
2009-12-17 12:50:00,19.52,19.54,19.51,19.51,667900.0,7.4076,7.4152,7.4038,7.4038,667900.0
2009-12-17 13:00:00,19.52,19.54,19.51,19.54,270700.0,7.4076,7.4152,7.4038,7.4152,270700.0
2009-12-17 13:10:00,19.54,19.55,19.53,19.55,114700.0,7.4152,7.419,7.4114,7.419,114700.0
2009-12-17 13:20:00,19.55,19.57,19.54,19.56,128700.0,7.419,7.4266,7.4152,7.4228,128700.0
2009-12-17 13:30:00,19.56,19.6,19.56,19.59,221600.0,7.4228,7.438,7.4228,7.4342,221600.0
2009-12-17 13:40:00,19.58,19.59,19.57,19.58,111300.0,7.4304,7.4342,7.4266,7.4304,111300.0
2009-12-17 13:50:00,19.58,19.58,19.56,19.56,154300.0,7.4304,7.4304,7.4228,7.4228,154300.0
2009-12-17 14:00:00,19.56,19.59,19.55,19.59,178800.0,7.4228,7.4342,7.419,7.4342,178800.0
2009-12-17 14:10:00,19.58,19.59,19.54,19.54,230100.0,7.4304,7.4342,7.4152,7.4152,230100.0
2009-12-17 14:20:00,19.55,19.55,19.54,19.55,134100.0,7.419,7.419,7.4152,7.419,134100.0
2009-12-17 14:30:00,19.54,19.56,19.54,19.56,256800.0,7.4152,7.4228,7.4152,7.4228,256800.0
2009-12-17 14:40:00,19.56,19.57,19.54,19.55,129800.0,7.4228,7.4266,7.4152,7.419,129800.0
2009-12-17 14:50:00,19.55,19.55,19.54,19.55,81700.0,7.419,7.419,7.4152,7.419,81700.0
2009-12-17 15:00:00,19.54,19.56,19.54,19.56,157900.0,7.4152,7.4228,7.4152,7.4228,157900.0
2009-12-17 15:10:00,19.55,19.56,19.53,19.54,272800.0,7.419,7.4228,7.4114,7.4152,272800.0
2009-12-17 15:20:00,19.55,19.56,19.54,19.56,176500.0,7.419,7.4228,7.4152,7.4228,176500.0
2009-12-17 15:30:00,19.55,19.57,19.55,19.56,280800.0,7.419,7.4266,7.419,7.4228,280800.0
2009-12-17 15:40:00,19.55,19.59,19.55,19.59,608600.0,7.419,7.4342,7.419,7.4342,608600.0
2009-12-17 15:50:00,19.59,19.59,19.57,19.59,703700.0,7.4342,7.4342,7.4266,7.4342,703700.0
2009-12-18 09:30:00,19.7,19.71,19.62,19.65,4444600.0,7.4759,7.4797,7.4456,7.457,4444600.0
2009-12-18 09:40:00,19.64,19.74,19.64,19.68,358900.0,7.4532,7.4911,7.4532,7.4683,358900.0
2009-12-18 09:50:00,19.68,19.69,19.66,19.66,225400.0,7.4683,7.4721,7.4608,7.4608,225400.0
2009-12-18 10:00:00,19.67,19.67,19.65,19.66,214500.0,7.4645,7.4645,7.457,7.4608,214500.0
2009-12-18 10:10:00,19.66,19.67,19.63,19.63,266100.0,7.4608,7.4645,7.4494,7.4494,266100.0
2009-12-18 10:20:00,19.63,19.65,19.62,19.64,344700.0,7.4494,7.457,7.4456,7.4532,344700.0
2009-12-18 10:30:00,19.64,19.67,19.63,19.67,236500.0,7.4532,7.4645,7.4494,7.4645,236500.0
2009-12-18 10:40:00,19.67,19.68,19.66,19.68,189800.0,7.4645,7.4683,7.4608,7.4683,189800.0
2009-12-18 10:50:00,19.68,19.72,19.67,19.71,586300.0,7.4683,7.4835,7.4645,7.4797,586300.0
2009-12-18 11:00:00,19.71,19.72,19.66,19.66,211700.0,7.4797,7.4835,7.4608,7.4608,211700.0
2009-12-18 11:10:00,19.66,19.66,19.62,19.62,233400.0,7.4608,7.4608,7.4456,7.4456,233400.0
2009-12-18 11:20:00,19.62,19.64,19.6,19.62,229900.0,7.4456,7.4532,7.438,7.4456,229900.0
2009-12-18 11:30:00,19.62,19.63,19.61,19.61,182300.0,7.4456,7.4494,7.4418,7.4418,182300.0
2009-12-18 11:40:00,19.61,19.62,19.61,19.61,109100.0,7.4418,7.4456,7.4418,7.4418,109100.0
2009-12-18 11:50:00,19.62,19.62,19.6,19.6,186800.0,7.4456,7.4456,7.438,7.438,186800.0
2009-12-18 12:00:00,19.61,19.62,19.6,19.61,204300.0,7.4418,7.4456,7.438,7.4418,204300.0
2009-12-18 12:10:00,19.61,19.63,19.6,19.63,199200.0,7.4418,7.4494,7.438,7.4494,199200.0
2009-12-18 12:20:00,19.62,19.64,19.62,19.63,150100.0,7.4456,7.4532,7.4456,7.4494,150100.0
2009-12-18 12:30:00,19.63,19.63,19.62,19.63,73900.0,7.4494,7.4494,7.4456,7.4494,73900.0
2009-12-18 12:40:00,19.63,19.63,19.6,19.61,275300.0,7.4494,7.4494,7.438,7.4418,275300.0
2009-12-18 12:50:00,19.6,19.61,19.56,19.56,378700.0,7.438,7.4418,7.4228,7.4228,378700.0
2009-12-18 13:00:00,19.57,19.69,19.56,19.66,766900.0,7.4266,7.4721,7.4228,7.4608,766900.0
2009-12-18 13:10:00,19.65,19.66,19.6,19.61,330600.0,7.457,7.4608,7.438,7.4418,330600.0
2009-12-18 13:20:00,19.6,19.63,19.6,19.63,199200.0,7.438,7.4494,7.438,7.4494,199200.0
2009-12-18 13:30:00,19.63,19.63,19.61,19.61,148300.0,7.4494,7.4494,7.4418,7.4418,148300.0
2009-12-18 13:40:00,19.61,19.62,19.6,19.61,170400.0,7.4418,7.4456,7.438,7.4418,170400.0
2009-12-18 13:50:00,19.61,19.61,19.6,19.61,177000.0,7.4418,7.4418,7.438,7.4418,177000.0
2009-12-18 14:00:00,19.61,19.62,19.6,19.61,187800.0,7.4418,7.4456,7.438,7.4418,187800.0
2009-12-18 14:10:00,19.62,19.63,19.61,19.62,121500.0,7.4456,7.4494,7.4418,7.4456,121500.0
2009-12-18 14:20:00,19.63,19.64,19.62,19.64,173200.0,7.4494,7.4532,7.4456,7.4532,173200.0
2009-12-18 14:30:00,19.64,19.65,19.63,19.63,134400.0,7.4532,7.457,7.4494,7.4494,134400.0
2009-12-18 14:40:00,19.64,19.65,19.63,19.64,220100.0,7.4532,7.457,7.4494,7.4532,220100.0
2009-12-18 14:50:00,19.64,19.64,19.63,19.64,106600.0,7.4532,7.4532,7.4494,7.4532,106600.0
2009-12-18 15:00:00,19.64,19.65,19.63,19.64,222500.0,7.4532,7.457,7.4494,7.4532,222500.0
2009-12-18 15:10:00,19.64,19.65,19.64,19.64,127700.0,7.4532,7.457,7.4532,7.4532,127700.0
2009-12-18 15:20:00,19.65,19.65,19.61,19.61,295300.0,7.457,7.457,7.4418,7.4418,295300.0
2009-12-18 15:30:00,19.61,19.62,19.6,19.61,368500.0,7.4418,7.4456,7.438,7.4418,368500.0
2009-12-18 15:40:00,19.62,19.65,19.6,19.65,513000.0,7.4456,7.457,7.438,7.457,513000.0
2009-12-18 15:50:00,19.65,19.68,19.64,19.66,1156500.0,7.457,7.4683,7.4532,7.4608,1156500.0
2009-12-21 09:30:00,19.74,19.83,19.74,19.81,668200.0,7.4911,7.5253,7.4911,7.5177,668200.0
2009-12-21 09:40:00,19.8,19.82,19.77,19.78,191800.0,7.5139,7.5215,7.5025,7.5063,191800.0
2009-12-21 09:50:00,19.77,19.78,19.76,19.77,233700.0,7.5025,7.5063,7.4987,7.5025,233700.0
2009-12-21 10:00:00,19.76,19.78,19.76,19.78,209800.0,7.4987,7.5063,7.4987,7.5063,209800.0
2009-12-21 10:10:00,19.78,19.78,19.77,19.78,127200.0,7.5063,7.5063,7.5025,7.5063,127200.0
2009-12-21 10:20:00,19.77,19.78,19.72,19.73,459000.0,7.5025,7.5063,7.4835,7.4873,459000.0
2009-12-21 10:30:00,19.72,19.74,19.72,19.74,210800.0,7.4835,7.4911,7.4835,7.4911,210800.0
2009-12-21 10:40:00,19.74,19.75,19.73,19.74,204900.0,7.4911,7.4949,7.4873,7.4911,204900.0
2009-12-21 10:50:00,19.73,19.76,19.73,19.74,378500.0,7.4873,7.4987,7.4873,7.4911,378500.0
2009-12-21 11:00:00,19.74,19.75,19.73,19.75,222300.0,7.4911,7.4949,7.4873,7.4949,222300.0
2009-12-21 11:10:00,19.75,19.75,19.74,19.75,171900.0,7.4949,7.4949,7.4911,7.4949,171900.0
2009-12-21 11:20:00,19.75,19.76,19.75,19.75,190400.0,7.4949,7.4987,7.4949,7.4949,190400.0
2009-12-21 11:30:00,19.76,19.76,19.75,19.75,141300.0,7.4987,7.4987,7.4949,7.4949,141300.0
2009-12-21 11:40:00,19.76,19.77,19.74,19.74,324800.0,7.4987,7.5025,7.4911,7.4911,324800.0
2009-12-21 11:50:00,19.75,19.75,19.74,19.74,124300.0,7.4949,7.4949,7.4911,7.4911,124300.0
2009-12-21 12:00:00,19.74,19.78,19.74,19.77,236000.0,7.4911,7.5063,7.4911,7.5025,236000.0
2009-12-21 12:10:00,19.77,19.78,19.76,19.77,247700.0,7.5025,7.5063,7.4987,7.5025,247700.0
2009-12-21 12:20:00,19.78,19.79,19.75,19.75,240300.0,7.5063,7.5101,7.4949,7.4949,240300.0
2009-12-21 12:30:00,19.76,19.77,19.75,19.76,228100.0,7.4987,7.5025,7.4949,7.4987,228100.0
2009-12-21 12:40:00,19.76,19.77,19.75,19.76,77200.0,7.4987,7.5025,7.4949,7.4987,77200.0
2009-12-21 12:50:00,19.77,19.77,19.75,19.76,216000.0,7.5025,7.5025,7.4949,7.4987,216000.0
2009-12-21 13:00:00,19.75,19.76,19.75,19.76,72900.0,7.4949,7.4987,7.4949,7.4987,72900.0
2009-12-21 13:10:00,19.75,19.77,19.75,19.76,132200.0,7.4949,7.5025,7.4949,7.4987,132200.0
2009-12-21 13:20:00,19.77,19.78,19.76,19.77,104200.0,7.5025,7.5063,7.4987,7.5025,104200.0
2009-12-21 13:30:00,19.78,19.78,19.75,19.75,148800.0,7.5063,7.5063,7.4949,7.4949,148800.0
2009-12-21 13:40:00,19.76,19.76,19.73,19.76,234700.0,7.4987,7.4987,7.4873,7.4987,234700.0
2009-12-21 13:50:00,19.76,19.76,19.75,19.75,64400.0,7.4987,7.4987,7.4949,7.4949,64400.0
2009-12-21 14:00:00,19.75,19.76,19.72,19.74,280500.0,7.4949,7.4987,7.4835,7.4911,280500.0
2009-12-21 14:10:00,19.73,19.76,19.73,19.76,156500.0,7.4873,7.4987,7.4873,7.4987,156500.0
2009-12-21 14:20:00,19.75,19.76,19.75,19.75,80100.0,7.4949,7.4987,7.4949,7.4949,80100.0
2009-12-21 14:30:00,19.76,19.76,19.74,19.74,97700.0,7.4987,7.4987,7.4911,7.4911,97700.0
2009-12-21 14:40:00,19.74,19.75,19.73,19.74,221600.0,7.4911,7.4949,7.4873,7.4911,221600.0
2009-12-21 14:50:00,19.74,19.75,19.73,19.75,207600.0,7.4911,7.4949,7.4873,7.4949,207600.0
2009-12-21 15:00:00,19.75,19.75,19.73,19.74,306500.0,7.4949,7.4949,7.4873,7.4911,306500.0
2009-12-21 15:10:00,19.74,19.74,19.72,19.72,262600.0,7.4911,7.4911,7.4835,7.4835,262600.0
2009-12-21 15:20:00,19.72,19.73,19.72,19.73,118000.0,7.4835,7.4873,7.4835,7.4873,118000.0
2009-12-21 15:30:00,19.72,19.73,19.72,19.73,213400.0,7.4835,7.4873,7.4835,7.4873,213400.0
2009-12-21 15:40:00,19.72,19.73,19.71,19.72,607500.0,7.4835,7.4873,7.4797,7.4835,607500.0
2009-12-21 15:50:00,19.72,19.73,19.71,19.72,751300.0,7.4835,7.4873,7.4797,7.4835,751300.0
2009-12-22 09:30:00,19.8,19.88,19.79,19.86,526000.0,7.5139,7.5442,7.5101,7.5367,526000.0
2009-12-22 09:40:00,19.86,19.88,19.85,19.87,253500.0,7.5367,7.5442,7.5329,7.5404,253500.0
2009-12-22 09:50:00,19.87,19.88,19.82,19.83,172600.0,7.5404,7.5442,7.5215,7.5253,172600.0
2009-12-22 10:00:00,19.83,19.87,19.8,19.86,309700.0,7.5253,7.5404,7.5139,7.5367,309700.0
2009-12-22 10:10:00,19.86,19.88,19.86,19.86,174400.0,7.5367,7.5442,7.5367,7.5367,174400.0
2009-12-22 10:20:00,19.87,19.88,19.85,19.87,184400.0,7.5404,7.5442,7.5329,7.5404,184400.0
2009-12-22 10:30:00,19.87,19.87,19.82,19.83,252800.0,7.5404,7.5404,7.5215,7.5253,252800.0
2009-12-22 10:40:00,19.82,19.83,19.81,19.81,256100.0,7.5215,7.5253,7.5177,7.5177,256100.0
2009-12-22 10:50:00,19.82,19.85,19.81,19.84,307300.0,7.5215,7.5329,7.5177,7.5291,307300.0
2009-12-22 11:00:00,19.83,19.85,19.82,19.85,179400.0,7.5253,7.5329,7.5215,7.5329,179400.0
2009-12-22 11:10:00,19.85,19.86,19.84,19.85,75500.0,7.5329,7.5367,7.5291,7.5329,75500.0
2009-12-22 11:20:00,19.85,19.86,19.8,19.81,228500.0,7.5329,7.5367,7.5139,7.5177,228500.0
2009-12-22 11:30:00,19.81,19.82,19.8,19.82,106500.0,7.5177,7.5215,7.5139,7.5215,106500.0
2009-12-22 11:40:00,19.82,19.82,19.81,19.82,75300.0,7.5215,7.5215,7.5177,7.5215,75300.0
2009-12-22 11:50:00,19.82,19.82,19.81,19.82,103700.0,7.5215,7.5215,7.5177,7.5215,103700.0
2009-12-22 12:00:00,19.82,19.82,19.81,19.82,74900.0,7.5215,7.5215,7.5177,7.5215,74900.0
2009-12-22 12:10:00,19.82,19.83,19.8,19.81,435200.0,7.5215,7.5253,7.5139,7.5177,435200.0
2009-12-22 12:20:00,19.81,19.82,19.8,19.82,103900.0,7.5177,7.5215,7.5139,7.5215,103900.0
2009-12-22 12:30:00,19.81,19.84,19.81,19.84,109900.0,7.5177,7.5291,7.5177,7.5291,109900.0
2009-12-22 12:40:00,19.84,19.85,19.83,19.85,103300.0,7.5291,7.5329,7.5253,7.5329,103300.0
2009-12-22 12:50:00,19.85,19.86,19.84,19.86,110200.0,7.5329,7.5367,7.5291,7.5367,110200.0
2009-12-22 13:00:00,19.86,19.86,19.85,19.86,132000.0,7.5367,7.5367,7.5329,7.5367,132000.0
2009-12-22 13:10:00,19.86,19.93,19.85,19.91,672500.0,7.5367,7.5632,7.5329,7.5556,672500.0
2009-12-22 13:20:00,19.91,19.91,19.9,19.91,76000.0,7.5556,7.5556,7.5518,7.5556,76000.0
2009-12-22 13:30:00,19.91,19.93,19.9,19.92,200600.0,7.5556,7.5632,7.5518,7.5594,200600.0
2009-12-22 13:40:00,19.93,19.93,19.87,19.87,717900.0,7.5632,7.5632,7.5404,7.5404,717900.0
2009-12-22 13:50:00,19.88,19.91,19.86,19.87,274400.0,7.5442,7.5556,7.5367,7.5404,274400.0
2009-12-22 14:00:00,19.87,19.88,19.86,19.88,99400.0,7.5404,7.5442,7.5367,7.5442,99400.0
2009-12-22 14:10:00,19.88,19.9,19.87,19.89,153200.0,7.5442,7.5518,7.5404,7.548,153200.0
2009-12-22 14:20:00,19.9,19.9,19.89,19.89,120800.0,7.5518,7.5518,7.548,7.548,120800.0
2009-12-22 14:30:00,19.89,19.91,19.89,19.9,185300.0,7.548,7.5556,7.548,7.5518,185300.0
2009-12-22 14:40:00,19.9,19.91,19.9,19.9,137000.0,7.5518,7.5556,7.5518,7.5518,137000.0
2009-12-22 14:50:00,19.91,19.92,19.9,19.91,225400.0,7.5556,7.5594,7.5518,7.5556,225400.0
2009-12-22 15:00:00,19.91,19.92,19.89,19.89,257100.0,7.5556,7.5594,7.548,7.548,257100.0
2009-12-22 15:10:00,19.89,19.9,19.88,19.88,149900.0,7.548,7.5518,7.5442,7.5442,149900.0
2009-12-22 15:20:00,19.89,19.89,19.88,19.89,129400.0,7.548,7.548,7.5442,7.548,129400.0
2009-12-22 15:30:00,19.89,19.91,19.88,19.89,376400.0,7.548,7.5556,7.5442,7.548,376400.0
2009-12-22 15:40:00,19.89,19.9,19.87,19.89,361400.0,7.548,7.5518,7.5404,7.548,361400.0
2009-12-22 15:50:00,19.89,19.9,19.87,19.87,715800.0,7.548,7.5518,7.5404,7.5404,715800.0
2009-12-23 09:30:00,20.02,20.1,19.98,20.09,1114000.0,7.5974,7.6277,7.5822,7.6239,1114000.0
2009-12-23 09:40:00,20.09,20.12,20.08,20.11,482800.0,7.6239,7.6353,7.6201,7.6315,482800.0
2009-12-23 09:50:00,20.12,20.12,20.09,20.12,544600.0,7.6353,7.6353,7.6239,7.6353,544600.0
2009-12-23 10:00:00,20.11,20.11,20.06,20.08,382400.0,7.6315,7.6315,7.6125,7.6201,382400.0
2009-12-23 10:10:00,20.08,20.12,20.07,20.12,290500.0,7.6201,7.6353,7.6163,7.6353,290500.0
2009-12-23 10:20:00,20.12,20.15,20.11,20.14,308900.0,7.6353,7.6467,7.6315,7.6429,308900.0
2009-12-23 10:30:00,20.15,20.22,20.15,20.21,606700.0,7.6467,7.6733,7.6467,7.6695,606700.0
2009-12-23 10:40:00,20.22,20.22,20.17,20.19,409300.0,7.6733,7.6733,7.6543,7.6619,409300.0
2009-12-23 10:50:00,20.19,20.2,20.14,20.16,397300.0,7.6619,7.6657,7.6429,7.6505,397300.0
2009-12-23 11:00:00,20.17,20.19,20.16,20.19,238200.0,7.6543,7.6619,7.6505,7.6619,238200.0
2009-12-23 11:10:00,20.19,20.23,20.18,20.22,309200.0,7.6619,7.6771,7.6581,7.6733,309200.0
2009-12-23 11:20:00,20.22,20.24,20.21,20.21,545900.0,7.6733,7.6809,7.6695,7.6695,545900.0
2009-12-23 11:30:00,20.21,20.23,20.2,20.23,343700.0,7.6695,7.6771,7.6657,7.6771,343700.0
2009-12-23 11:40:00,20.22,20.24,20.22,20.24,183100.0,7.6733,7.6809,7.6733,7.6809,183100.0
2009-12-23 11:50:00,20.24,20.26,20.23,20.26,313100.0,7.6809,7.6884,7.6771,7.6884,313100.0
2009-12-23 12:00:00,20.26,20.26,20.25,20.25,259600.0,7.6884,7.6884,7.6847,7.6847,259600.0
2009-12-23 12:10:00,20.26,20.26,20.23,20.24,230300.0,7.6884,7.6884,7.6771,7.6809,230300.0
2009-12-23 12:20:00,20.24,20.25,20.23,20.23,242200.0,7.6809,7.6847,7.6771,7.6771,242200.0
2009-12-23 12:30:00,20.24,20.25,20.23,20.24,250900.0,7.6809,7.6847,7.6771,7.6809,250900.0
2009-12-23 12:40:00,20.24,20.24,20.21,20.23,305100.0,7.6809,7.6809,7.6695,7.6771,305100.0
2009-12-23 12:50:00,20.23,20.25,20.23,20.23,183000.0,7.6771,7.6847,7.6771,7.6771,183000.0
2009-12-23 13:00:00,20.24,20.24,20.23,20.24,163500.0,7.6809,7.6809,7.6771,7.6809,163500.0
2009-12-23 13:10:00,20.23,20.25,20.23,20.24,224800.0,7.6771,7.6847,7.6771,7.6809,224800.0
2009-12-23 13:20:00,20.25,20.25,20.24,20.25,138900.0,7.6847,7.6847,7.6809,7.6847,138900.0
2009-12-23 13:30:00,20.25,20.27,20.24,20.26,231300.0,7.6847,7.6922,7.6809,7.6884,231300.0
2009-12-23 13:40:00,20.27,20.29,20.26,20.27,340500.0,7.6922,7.6998,7.6884,7.6922,340500.0
2009-12-23 13:50:00,20.27,20.28,20.23,20.24,548300.0,7.6922,7.696,7.6771,7.6809,548300.0
2009-12-23 14:00:00,20.24,20.25,20.21,20.22,200100.0,7.6809,7.6847,7.6695,7.6733,200100.0
2009-12-23 14:10:00,20.21,20.23,20.21,20.21,208600.0,7.6695,7.6771,7.6695,7.6695,208600.0
2009-12-23 14:20:00,20.21,20.22,20.2,20.2,202600.0,7.6695,7.6733,7.6657,7.6657,202600.0
2009-12-23 14:30:00,20.2,20.22,20.2,20.22,359300.0,7.6657,7.6733,7.6657,7.6733,359300.0
2009-12-23 14:40:00,20.22,20.23,20.21,20.22,181800.0,7.6733,7.6771,7.6695,7.6733,181800.0
2009-12-23 14:50:00,20.22,20.24,20.22,20.22,223700.0,7.6733,7.6809,7.6733,7.6733,223700.0
2009-12-23 15:00:00,20.22,20.23,20.2,20.21,463500.0,7.6733,7.6771,7.6657,7.6695,463500.0
2009-12-23 15:10:00,20.2,20.21,20.18,20.19,451700.0,7.6657,7.6695,7.6581,7.6619,451700.0
2009-12-23 15:20:00,20.19,20.2,20.15,20.17,709400.0,7.6619,7.6657,7.6467,7.6543,709400.0
2009-12-23 15:30:00,20.17,20.17,20.13,20.15,1281000.0,7.6543,7.6543,7.6391,7.6467,1281000.0
2009-12-23 15:40:00,20.15,20.16,20.11,20.15,1595200.0,7.6467,7.6505,7.6315,7.6467,1595200.0
2009-12-23 15:50:00,20.15,20.18,20.13,20.13,2980100.0,7.6467,7.6581,7.6391,7.6391,2980100.0
2009-12-24 09:30:00,20.34,20.38,20.25,20.35,492800.0,7.7188,7.734,7.6847,7.7226,492800.0
2009-12-24 09:40:00,20.35,20.35,20.3,20.31,247700.0,7.7226,7.7226,7.7036,7.7074,247700.0
2009-12-24 09:50:00,20.31,20.35,20.3,20.32,335300.0,7.7074,7.7226,7.7036,7.7112,335300.0
2009-12-24 10:00:00,20.32,20.41,20.32,20.4,488500.0,7.7112,7.7454,7.7112,7.7416,488500.0
2009-12-24 10:10:00,20.4,20.43,20.4,20.43,313500.0,7.7416,7.753,7.7416,7.753,313500.0
2009-12-24 10:20:00,20.43,20.47,20.4,20.44,523200.0,7.753,7.7681,7.7416,7.7568,523200.0
2009-12-24 10:30:00,20.44,20.46,20.41,20.42,434400.0,7.7568,7.7643,7.7454,7.7492,434400.0
2009-12-24 10:40:00,20.42,20.42,20.37,20.38,260200.0,7.7492,7.7492,7.7302,7.734,260200.0
2009-12-24 10:50:00,20.38,20.38,20.33,20.34,385900.0,7.734,7.734,7.715,7.7188,385900.0
2009-12-24 11:00:00,20.34,20.4,20.33,20.33,391600.0,7.7188,7.7416,7.715,7.715,391600.0
2009-12-24 11:10:00,20.33,20.37,20.33,20.37,271500.0,7.715,7.7302,7.715,7.7302,271500.0
2009-12-24 11:20:00,20.37,20.38,20.35,20.38,317600.0,7.7302,7.734,7.7226,7.734,317600.0
2009-12-24 11:30:00,20.38,20.39,20.35,20.36,229700.0,7.734,7.7378,7.7226,7.7264,229700.0
2009-12-24 11:40:00,20.36,20.4,20.35,20.37,444700.0,7.7264,7.7416,7.7226,7.7302,444700.0
2009-12-24 11:50:00,20.38,20.39,20.35,20.38,299900.0,7.734,7.7378,7.7226,7.734,299900.0
2009-12-24 12:00:00,20.38,20.4,20.37,20.37,173400.0,7.734,7.7416,7.7302,7.7302,173400.0
2009-12-24 12:10:00,20.37,20.4,20.37,20.4,136500.0,7.7302,7.7416,7.7302,7.7416,136500.0
2009-12-24 12:20:00,20.4,20.42,20.38,20.38,301900.0,7.7416,7.7492,7.734,7.734,301900.0
2009-12-24 12:30:00,20.39,20.42,20.37,20.41,362200.0,7.7378,7.7492,7.7302,7.7454,362200.0
2009-12-24 12:40:00,20.4,20.45,20.4,20.44,597200.0,7.7416,7.7605,7.7416,7.7568,597200.0
2009-12-24 12:50:00,20.43,20.43,20.37,20.38,1066700.0,7.753,7.753,7.7302,7.734,1066700.0
2009-12-28 09:30:00,20.19,20.19,20.0,20.0,935500.0,7.7923,7.7923,7.7189,7.7189,935500.0
2009-12-28 09:40:00,20.0,20.06,20.0,20.06,379700.0,7.7189,7.7421,7.7189,7.7421,379700.0
2009-12-28 09:50:00,20.05,20.07,20.01,20.02,336700.0,7.7382,7.746,7.7228,7.7267,336700.0
2009-12-28 10:00:00,20.02,20.05,20.01,20.05,160200.0,7.7267,7.7382,7.7228,7.7382,160200.0
2009-12-28 10:10:00,20.05,20.07,20.03,20.06,274400.0,7.7382,7.746,7.7305,7.7421,274400.0
2009-12-28 10:20:00,20.06,20.06,20.04,20.04,157500.0,7.7421,7.7421,7.7344,7.7344,157500.0
2009-12-28 10:30:00,20.05,20.05,20.02,20.02,159500.0,7.7382,7.7382,7.7267,7.7267,159500.0
2009-12-28 10:40:00,20.02,20.03,20.0,20.01,375100.0,7.7267,7.7305,7.7189,7.7228,375100.0
2009-12-28 10:50:00,20.01,20.04,20.0,20.03,139500.0,7.7228,7.7344,7.7189,7.7305,139500.0
2009-12-28 11:00:00,20.03,20.05,20.03,20.05,108900.0,7.7305,7.7382,7.7305,7.7382,108900.0
2009-12-28 11:10:00,20.05,20.05,20.0,20.01,231600.0,7.7382,7.7382,7.7189,7.7228,231600.0
2009-12-28 11:20:00,20.01,20.02,19.98,20.02,446600.0,7.7228,7.7267,7.7112,7.7267,446600.0
2009-12-28 11:30:00,20.01,20.01,19.96,19.96,399200.0,7.7228,7.7228,7.7035,7.7035,399200.0
2009-12-28 11:40:00,19.97,19.98,19.94,19.95,229700.0,7.7074,7.7112,7.6958,7.6996,229700.0
2009-12-28 11:50:00,19.95,19.95,19.94,19.95,81900.0,7.6996,7.6996,7.6958,7.6996,81900.0
2009-12-28 12:00:00,19.94,19.95,19.94,19.95,109700.0,7.6958,7.6996,7.6958,7.6996,109700.0
2009-12-28 12:10:00,19.94,19.95,19.91,19.91,292000.0,7.6958,7.6996,7.6842,7.6842,292000.0
2009-12-28 12:20:00,19.92,19.92,19.91,19.92,146500.0,7.6881,7.6881,7.6842,7.6881,146500.0
2009-12-28 12:30:00,19.92,19.94,19.91,19.92,301700.0,7.6881,7.6958,7.6842,7.6881,301700.0
2009-12-28 12:40:00,19.91,19.92,19.9,19.92,218700.0,7.6842,7.6881,7.6803,7.6881,218700.0
2009-12-28 12:50:00,19.91,19.92,19.9,19.9,151400.0,7.6842,7.6881,7.6803,7.6803,151400.0
2009-12-28 13:00:00,19.9,19.93,19.87,19.87,485500.0,7.6803,7.6919,7.6688,7.6688,485500.0
2009-12-28 13:10:00,19.88,19.9,19.85,19.85,191500.0,7.6726,7.6803,7.661,7.661,191500.0
2009-12-28 13:20:00,19.85,19.86,19.83,19.85,289400.0,7.661,7.6649,7.6533,7.661,289400.0
2009-12-28 13:30:00,19.85,19.88,19.85,19.88,148200.0,7.661,7.6726,7.661,7.6726,148200.0
2009-12-28 13:40:00,19.88,19.88,19.86,19.87,150900.0,7.6726,7.6726,7.6649,7.6688,150900.0
2009-12-28 13:50:00,19.86,19.88,19.85,19.86,333900.0,7.6649,7.6726,7.661,7.6649,333900.0
2009-12-28 14:00:00,19.87,19.88,19.85,19.86,151500.0,7.6688,7.6726,7.661,7.6649,151500.0
2009-12-28 14:10:00,19.85,19.87,19.85,19.87,171000.0,7.661,7.6688,7.661,7.6688,171000.0
2009-12-28 14:20:00,19.86,19.87,19.86,19.86,110700.0,7.6649,7.6688,7.6649,7.6649,110700.0
2009-12-28 14:30:00,19.86,19.92,19.85,19.91,508500.0,7.6649,7.6881,7.661,7.6842,508500.0
2009-12-28 14:40:00,19.9,19.93,19.89,19.92,207100.0,7.6803,7.6919,7.6765,7.6881,207100.0
2009-12-28 14:50:00,19.93,19.97,19.91,19.93,345400.0,7.6919,7.7074,7.6842,7.6919,345400.0
2009-12-28 15:00:00,19.93,19.96,19.93,19.96,176000.0,7.6919,7.7035,7.6919,7.7035,176000.0
2009-12-28 15:10:00,19.95,19.99,19.94,19.98,296200.0,7.6996,7.7151,7.6958,7.7112,296200.0
2009-12-28 15:20:00,19.97,19.98,19.95,19.96,353900.0,7.7074,7.7112,7.6996,7.7035,353900.0
2009-12-28 15:30:00,19.97,19.97,19.95,19.95,302100.0,7.7074,7.7074,7.6996,7.6996,302100.0
2009-12-28 15:40:00,19.96,19.98,19.94,19.95,568800.0,7.7035,7.7112,7.6958,7.6996,568800.0
2009-12-28 15:50:00,19.95,19.99,19.94,19.98,1255000.0,7.6996,7.7151,7.6958,7.7112,1255000.0
2009-12-29 09:30:00,20.02,20.03,19.95,19.97,459100.0,7.7267,7.7305,7.6996,7.7074,459100.0
2009-12-29 09:40:00,19.97,19.98,19.9,19.93,349100.0,7.7074,7.7112,7.6803,7.6919,349100.0
2009-12-29 09:50:00,19.94,19.97,19.93,19.96,117700.0,7.6958,7.7074,7.6919,7.7035,117700.0
2009-12-29 10:00:00,19.96,19.99,19.96,19.97,123800.0,7.7035,7.7151,7.7035,7.7074,123800.0
2009-12-29 10:10:00,19.96,19.99,19.96,19.98,120100.0,7.7035,7.7151,7.7035,7.7112,120100.0
2009-12-29 10:20:00,19.99,19.99,19.96,19.97,224500.0,7.7151,7.7151,7.7035,7.7074,224500.0
2009-12-29 10:30:00,19.97,19.98,19.95,19.98,200800.0,7.7074,7.7112,7.6996,7.7112,200800.0
2009-12-29 10:40:00,19.98,19.98,19.96,19.97,115300.0,7.7112,7.7112,7.7035,7.7074,115300.0
2009-12-29 10:50:00,19.97,19.97,19.96,19.97,74900.0,7.7074,7.7074,7.7035,7.7074,74900.0
2009-12-29 11:00:00,19.97,19.97,19.93,19.94,215400.0,7.7074,7.7074,7.6919,7.6958,215400.0
2009-12-29 11:10:00,19.94,19.94,19.92,19.93,174400.0,7.6958,7.6958,7.6881,7.6919,174400.0
2009-12-29 11:20:00,19.93,19.96,19.93,19.94,126600.0,7.6919,7.7035,7.6919,7.6958,126600.0
2009-12-29 11:30:00,19.94,19.96,19.93,19.94,197200.0,7.6958,7.7035,7.6919,7.6958,197200.0
2009-12-29 11:40:00,19.95,19.95,19.94,19.94,80100.0,7.6996,7.6996,7.6958,7.6958,80100.0
2009-12-29 11:50:00,19.95,19.95,19.93,19.94,107100.0,7.6996,7.6996,7.6919,7.6958,107100.0
2009-12-29 12:00:00,19.93,19.94,19.91,19.91,173300.0,7.6919,7.6958,7.6842,7.6842,173300.0
2009-12-29 12:10:00,19.92,19.92,19.9,19.91,276800.0,7.6881,7.6881,7.6803,7.6842,276800.0
2009-12-29 12:20:00,19.9,19.91,19.88,19.89,200900.0,7.6803,7.6842,7.6726,7.6765,200900.0
2009-12-29 12:30:00,19.89,19.89,19.87,19.88,100600.0,7.6765,7.6765,7.6688,7.6726,100600.0
2009-12-29 12:40:00,19.87,19.88,19.87,19.88,67400.0,7.6688,7.6726,7.6688,7.6726,67400.0
2009-12-29 12:50:00,19.87,19.88,19.87,19.87,125700.0,7.6688,7.6726,7.6688,7.6688,125700.0
2009-12-29 13:00:00,19.88,19.9,19.86,19.88,249000.0,7.6726,7.6803,7.6649,7.6726,249000.0
2009-12-29 13:10:00,19.88,19.89,19.86,19.86,117200.0,7.6726,7.6765,7.6649,7.6649,117200.0
2009-12-29 13:20:00,19.87,19.87,19.85,19.86,164800.0,7.6688,7.6688,7.661,7.6649,164800.0
2009-12-29 13:30:00,19.86,19.87,19.86,19.87,90900.0,7.6649,7.6688,7.6649,7.6688,90900.0
2009-12-29 13:40:00,19.87,19.87,19.85,19.86,149700.0,7.6688,7.6688,7.661,7.6649,149700.0
2009-12-29 13:50:00,19.86,19.87,19.86,19.86,86800.0,7.6649,7.6688,7.6649,7.6649,86800.0
2009-12-29 14:00:00,19.86,19.89,19.86,19.89,210600.0,7.6649,7.6765,7.6649,7.6765,210600.0
2009-12-29 14:10:00,19.88,19.89,19.87,19.87,171000.0,7.6726,7.6765,7.6688,7.6688,171000.0
2009-12-29 14:20:00,19.87,19.88,19.86,19.86,97700.0,7.6688,7.6726,7.6649,7.6649,97700.0
2009-12-29 14:30:00,19.86,19.88,19.86,19.88,124900.0,7.6649,7.6726,7.6649,7.6726,124900.0
2009-12-29 14:40:00,19.88,19.88,19.85,19.87,187800.0,7.6726,7.6726,7.661,7.6688,187800.0
2009-12-29 14:50:00,19.87,19.87,19.86,19.86,69300.0,7.6688,7.6688,7.6649,7.6649,69300.0
2009-12-29 15:00:00,19.87,19.88,19.86,19.87,194600.0,7.6688,7.6726,7.6649,7.6688,194600.0
2009-12-29 15:10:00,19.88,19.88,19.87,19.88,91500.0,7.6726,7.6726,7.6688,7.6726,91500.0
2009-12-29 15:20:00,19.88,19.88,19.86,19.87,278100.0,7.6726,7.6726,7.6649,7.6688,278100.0
2009-12-29 15:30:00,19.86,19.87,19.86,19.87,181700.0,7.6649,7.6688,7.6649,7.6688,181700.0
2009-12-29 15:40:00,19.87,19.88,19.86,19.88,336100.0,7.6688,7.6726,7.6649,7.6726,336100.0
2009-12-29 15:50:00,19.88,19.88,19.85,19.86,818600.0,7.6726,7.6726,7.661,7.6649,818600.0
2009-12-30 09:30:00,19.85,19.87,19.8,19.84,319900.0,7.661,7.6688,7.6417,7.6572,319900.0
2009-12-30 09:40:00,19.84,19.89,19.83,19.83,199100.0,7.6572,7.6765,7.6533,7.6533,199100.0
2009-12-30 09:50:00,19.84,19.86,19.83,19.83,122200.0,7.6572,7.6649,7.6533,7.6533,122200.0
2009-12-30 10:00:00,19.83,19.84,19.81,19.81,192400.0,7.6533,7.6572,7.6456,7.6456,192400.0
2009-12-30 10:10:00,19.81,19.83,19.8,19.8,242200.0,7.6456,7.6533,7.6417,7.6417,242200.0
2009-12-30 10:20:00,19.81,19.81,19.79,19.8,178200.0,7.6456,7.6456,7.6379,7.6417,178200.0
2009-12-30 10:30:00,19.8,19.8,19.76,19.77,259700.0,7.6417,7.6417,7.6263,7.6302,259700.0
2009-12-30 10:40:00,19.76,19.8,19.76,19.8,267600.0,7.6263,7.6417,7.6263,7.6417,267600.0
2009-12-30 10:50:00,19.8,19.82,19.79,19.8,232700.0,7.6417,7.6495,7.6379,7.6417,232700.0
2009-12-30 11:00:00,19.8,19.81,19.77,19.77,234200.0,7.6417,7.6456,7.6302,7.6302,234200.0
2009-12-30 11:10:00,19.78,19.8,19.76,19.76,590000.0,7.634,7.6417,7.6263,7.6263,590000.0
2009-12-30 11:20:00,19.76,19.77,19.75,19.75,262500.0,7.6263,7.6302,7.6224,7.6224,262500.0
2009-12-30 11:30:00,19.76,19.76,19.72,19.72,323000.0,7.6263,7.6263,7.6109,7.6109,323000.0
2009-12-30 11:40:00,19.73,19.76,19.72,19.76,203800.0,7.6147,7.6263,7.6109,7.6263,203800.0
2009-12-30 11:50:00,19.76,19.78,19.75,19.76,223500.0,7.6263,7.634,7.6224,7.6263,223500.0
2009-12-30 12:00:00,19.76,19.78,19.75,19.78,206000.0,7.6263,7.634,7.6224,7.634,206000.0
2009-12-30 12:10:00,19.77,19.8,19.77,19.8,99700.0,7.6302,7.6417,7.6302,7.6417,99700.0
2009-12-30 12:20:00,19.8,19.8,19.79,19.8,56600.0,7.6417,7.6417,7.6379,7.6417,56600.0
2009-12-30 12:30:00,19.8,19.8,19.79,19.8,55200.0,7.6417,7.6417,7.6379,7.6417,55200.0
2009-12-30 12:40:00,19.8,19.8,19.78,19.78,84100.0,7.6417,7.6417,7.634,7.634,84100.0
2009-12-30 12:50:00,19.78,19.8,19.78,19.8,133500.0,7.634,7.6417,7.634,7.6417,133500.0
2009-12-30 13:00:00,19.79,19.8,19.79,19.8,51400.0,7.6379,7.6417,7.6379,7.6417,51400.0
2009-12-30 13:10:00,19.79,19.8,19.77,19.77,119900.0,7.6379,7.6417,7.6302,7.6302,119900.0
2009-12-30 13:20:00,19.77,19.78,19.77,19.77,90200.0,7.6302,7.634,7.6302,7.6302,90200.0
2009-12-30 13:30:00,19.78,19.78,19.77,19.78,91100.0,7.634,7.634,7.6302,7.634,91100.0
2009-12-30 13:40:00,19.77,19.78,19.77,19.78,29700.0,7.6302,7.634,7.6302,7.634,29700.0
2009-12-30 13:50:00,19.78,19.79,19.77,19.78,159200.0,7.634,7.6379,7.6302,7.634,159200.0
2009-12-30 14:00:00,19.79,19.79,19.78,19.79,74100.0,7.6379,7.6379,7.634,7.6379,74100.0
2009-12-30 14:10:00,19.79,19.79,19.77,19.78,97600.0,7.6379,7.6379,7.6302,7.634,97600.0
2009-12-30 14:20:00,19.78,19.78,19.77,19.78,59500.0,7.634,7.634,7.6302,7.634,59500.0
2009-12-30 14:30:00,19.78,19.78,19.77,19.78,44800.0,7.634,7.634,7.6302,7.634,44800.0
2009-12-30 14:40:00,19.78,19.78,19.77,19.78,84600.0,7.634,7.634,7.6302,7.634,84600.0
2009-12-30 14:50:00,19.78,19.78,19.77,19.78,64400.0,7.634,7.634,7.6302,7.634,64400.0
2009-12-30 15:00:00,19.78,19.79,19.77,19.78,190300.0,7.634,7.6379,7.6302,7.634,190300.0
2009-12-30 15:10:00,19.78,19.79,19.76,19.77,246900.0,7.634,7.6379,7.6263,7.6302,246900.0
2009-12-30 15:20:00,19.78,19.78,19.77,19.77,71200.0,7.634,7.634,7.6302,7.6302,71200.0
2009-12-30 15:30:00,19.77,19.78,19.76,19.78,310300.0,7.6302,7.634,7.6263,7.634,310300.0
2009-12-30 15:40:00,19.77,19.79,19.76,19.78,578400.0,7.6302,7.6379,7.6263,7.634,578400.0
2009-12-30 15:50:00,19.78,19.8,19.76,19.79,862700.0,7.634,7.6417,7.6263,7.6379,862700.0
2009-12-31 09:30:00,19.74,19.83,19.74,19.82,266400.0,7.6186,7.6533,7.6186,7.6495,266400.0
2009-12-31 09:40:00,19.82,19.83,19.76,19.77,136000.0,7.6495,7.6533,7.6263,7.6302,136000.0
2009-12-31 09:50:00,19.76,19.77,19.75,19.76,104000.0,7.6263,7.6302,7.6224,7.6263,104000.0
2009-12-31 10:00:00,19.75,19.77,19.74,19.77,257900.0,7.6224,7.6302,7.6186,7.6302,257900.0
2009-12-31 10:10:00,19.77,19.77,19.75,19.75,87500.0,7.6302,7.6302,7.6224,7.6224,87500.0
2009-12-31 10:20:00,19.76,19.76,19.75,19.75,56300.0,7.6263,7.6263,7.6224,7.6224,56300.0
2009-12-31 10:30:00,19.75,19.75,19.74,19.75,59300.0,7.6224,7.6224,7.6186,7.6224,59300.0
2009-12-31 10:40:00,19.75,19.75,19.74,19.75,101300.0,7.6224,7.6224,7.6186,7.6224,101300.0
2009-12-31 10:50:00,19.75,19.75,19.74,19.75,86400.0,7.6224,7.6224,7.6186,7.6224,86400.0
2009-12-31 11:00:00,19.74,19.75,19.71,19.72,193700.0,7.6186,7.6224,7.607,7.6109,193700.0
2009-12-31 11:10:00,19.71,19.72,19.71,19.71,81100.0,7.607,7.6109,7.607,7.607,81100.0
2009-12-31 11:20:00,19.72,19.73,19.71,19.73,96200.0,7.6109,7.6147,7.607,7.6147,96200.0
2009-12-31 11:30:00,19.73,19.73,19.72,19.73,128900.0,7.6147,7.6147,7.6109,7.6147,128900.0
2009-12-31 11:40:00,19.73,19.73,19.72,19.73,97600.0,7.6147,7.6147,7.6109,7.6147,97600.0
2009-12-31 11:50:00,19.73,19.74,19.72,19.74,129000.0,7.6147,7.6186,7.6109,7.6186,129000.0
2009-12-31 12:00:00,19.74,19.75,19.73,19.75,71300.0,7.6186,7.6224,7.6147,7.6224,71300.0
2009-12-31 12:10:00,19.75,19.75,19.73,19.74,162100.0,7.6224,7.6224,7.6147,7.6186,162100.0
2009-12-31 12:20:00,19.74,19.75,19.73,19.75,87100.0,7.6186,7.6224,7.6147,7.6224,87100.0
2009-12-31 12:30:00,19.75,19.75,19.74,19.74,69200.0,7.6224,7.6224,7.6186,7.6186,69200.0
2009-12-31 12:40:00,19.75,19.75,19.74,19.75,59800.0,7.6224,7.6224,7.6186,7.6224,59800.0
2009-12-31 12:50:00,19.74,19.75,19.74,19.75,77300.0,7.6186,7.6224,7.6186,7.6224,77300.0
2009-12-31 13:00:00,19.75,19.75,19.74,19.75,53600.0,7.6224,7.6224,7.6186,7.6224,53600.0
2009-12-31 13:10:00,19.74,19.75,19.73,19.73,125500.0,7.6186,7.6224,7.6147,7.6147,125500.0
2009-12-31 13:20:00,19.73,19.74,19.73,19.74,44900.0,7.6147,7.6186,7.6147,7.6186,44900.0
2009-12-31 13:30:00,19.74,19.74,19.72,19.73,115500.0,7.6186,7.6186,7.6109,7.6147,115500.0
2009-12-31 13:40:00,19.72,19.73,19.72,19.72,45400.0,7.6109,7.6147,7.6109,7.6109,45400.0
2009-12-31 13:50:00,19.72,19.73,19.72,19.72,65000.0,7.6109,7.6147,7.6109,7.6109,65000.0
2009-12-31 14:00:00,19.72,19.73,19.71,19.72,152100.0,7.6109,7.6147,7.607,7.6109,152100.0
2009-12-31 14:10:00,19.72,19.72,19.71,19.71,35200.0,7.6109,7.6109,7.607,7.607,35200.0
2009-12-31 14:20:00,19.72,19.72,19.71,19.71,42600.0,7.6109,7.6109,7.607,7.607,42600.0
2009-12-31 14:30:00,19.71,19.72,19.71,19.72,60400.0,7.607,7.6109,7.607,7.6109,60400.0
2009-12-31 14:40:00,19.72,19.72,19.71,19.71,42800.0,7.6109,7.6109,7.607,7.607,42800.0
2009-12-31 14:50:00,19.71,19.72,19.71,19.71,91200.0,7.607,7.6109,7.607,7.607,91200.0
2009-12-31 15:00:00,19.72,19.72,19.71,19.71,124700.0,7.6109,7.6109,7.607,7.607,124700.0
2009-12-31 15:10:00,19.71,19.72,19.71,19.71,70200.0,7.607,7.6109,7.607,7.607,70200.0
2009-12-31 15:20:00,19.72,19.72,19.71,19.71,53400.0,7.6109,7.6109,7.607,7.607,53400.0
2009-12-31 15:30:00,19.72,19.72,19.7,19.7,237000.0,7.6109,7.6109,7.6032,7.6032,237000.0
2009-12-31 15:40:00,19.7,19.71,19.66,19.67,486900.0,7.6032,7.607,7.5877,7.5916,486900.0
2009-12-31 15:50:00,19.67,19.67,19.63,19.63,1029500.0,7.5916,7.5916,7.5761,7.5761,1029500.0
2010-01-04 09:30:00,19.77,19.77,19.63,19.63,787100.0,7.6302,7.6302,7.5761,7.5761,787100.0
2010-01-04 09:40:00,19.64,19.68,19.58,19.68,1109100.0,7.58,7.5954,7.5568,7.5954,1109100.0
2010-01-04 09:50:00,19.67,19.68,19.64,19.67,277400.0,7.5916,7.5954,7.58,7.5916,277400.0
2010-01-04 10:00:00,19.68,19.69,19.66,19.68,367600.0,7.5954,7.5993,7.5877,7.5954,367600.0
2010-01-04 10:10:00,19.67,19.76,19.67,19.75,652700.0,7.5916,7.6263,7.5916,7.6224,652700.0
2010-01-04 10:20:00,19.74,19.75,19.72,19.74,207300.0,7.6186,7.6224,7.6109,7.6186,207300.0
2010-01-04 10:30:00,19.74,19.82,19.73,19.81,499400.0,7.6186,7.6495,7.6147,7.6456,499400.0
2010-01-04 10:40:00,19.81,19.82,19.78,19.78,322900.0,7.6456,7.6495,7.634,7.634,322900.0
2010-01-04 10:50:00,19.79,19.81,19.78,19.81,198900.0,7.6379,7.6456,7.634,7.6456,198900.0
2010-01-04 11:00:00,19.81,19.82,19.79,19.79,264600.0,7.6456,7.6495,7.6379,7.6379,264600.0
2010-01-04 11:10:00,19.8,19.8,19.78,19.78,247800.0,7.6417,7.6417,7.634,7.634,247800.0
2010-01-04 11:20:00,19.78,19.81,19.78,19.8,132300.0,7.634,7.6456,7.634,7.6417,132300.0
2010-01-04 11:30:00,19.8,19.84,19.8,19.81,309500.0,7.6417,7.6572,7.6417,7.6456,309500.0
2010-01-04 11:40:00,19.82,19.87,19.81,19.83,342700.0,7.6495,7.6688,7.6456,7.6533,342700.0
2010-01-04 11:50:00,19.83,19.84,19.81,19.83,127500.0,7.6533,7.6572,7.6456,7.6533,127500.0
2010-01-04 12:00:00,19.83,19.83,19.81,19.81,116000.0,7.6533,7.6533,7.6456,7.6456,116000.0
2010-01-04 12:10:00,19.81,19.82,19.81,19.81,68600.0,7.6456,7.6495,7.6456,7.6456,68600.0
2010-01-04 12:20:00,19.81,19.84,19.81,19.83,208300.0,7.6456,7.6572,7.6456,7.6533,208300.0
2010-01-04 12:30:00,19.84,19.84,19.83,19.84,63400.0,7.6572,7.6572,7.6533,7.6572,63400.0
2010-01-04 12:40:00,19.84,19.84,19.8,19.81,224700.0,7.6572,7.6572,7.6417,7.6456,224700.0
2010-01-04 12:50:00,19.8,19.82,19.8,19.81,171000.0,7.6417,7.6495,7.6417,7.6456,171000.0
2010-01-04 13:00:00,19.81,19.82,19.81,19.82,57700.0,7.6456,7.6495,7.6456,7.6495,57700.0
2010-01-04 13:10:00,19.81,19.82,19.8,19.81,137600.0,7.6456,7.6495,7.6417,7.6456,137600.0
2010-01-04 13:20:00,19.81,19.84,19.81,19.84,127600.0,7.6456,7.6572,7.6456,7.6572,127600.0
2010-01-04 13:30:00,19.84,19.84,19.83,19.83,87800.0,7.6572,7.6572,7.6533,7.6533,87800.0
2010-01-04 13:40:00,19.83,19.84,19.82,19.82,92200.0,7.6533,7.6572,7.6495,7.6495,92200.0
2010-01-04 13:50:00,19.83,19.83,19.78,19.79,585200.0,7.6533,7.6533,7.634,7.6379,585200.0
2010-01-04 14:00:00,19.79,19.81,19.78,19.8,111100.0,7.6379,7.6456,7.634,7.6417,111100.0
2010-01-04 14:10:00,19.81,19.81,19.8,19.81,45700.0,7.6456,7.6456,7.6417,7.6456,45700.0
2010-01-04 14:20:00,19.81,19.83,19.8,19.82,294200.0,7.6456,7.6533,7.6417,7.6495,294200.0
2010-01-04 14:30:00,19.81,19.82,19.8,19.8,97100.0,7.6456,7.6495,7.6417,7.6417,97100.0
2010-01-04 14:40:00,19.81,19.81,19.8,19.81,76900.0,7.6456,7.6456,7.6417,7.6456,76900.0
2010-01-04 14:50:00,19.8,19.81,19.79,19.8,141900.0,7.6417,7.6456,7.6379,7.6417,141900.0
2010-01-04 15:00:00,19.79,19.8,19.79,19.8,70900.0,7.6379,7.6417,7.6379,7.6417,70900.0
2010-01-04 15:10:00,19.8,19.8,19.75,19.8,443800.0,7.6417,7.6417,7.6224,7.6417,443800.0
2010-01-04 15:20:00,19.79,19.8,19.78,19.79,109300.0,7.6379,7.6417,7.634,7.6379,109300.0
2010-01-04 15:30:00,19.79,19.79,19.78,19.78,189400.0,7.6379,7.6379,7.634,7.634,189400.0
2010-01-04 15:40:00,19.79,19.8,19.78,19.79,403400.0,7.6379,7.6417,7.634,7.6379,403400.0
2010-01-04 15:50:00,19.8,19.8,19.66,19.78,685100.0,7.6417,7.6417,7.5877,7.634,685100.0
2010-01-05 09:30:00,19.81,19.85,19.75,19.77,409600.0,7.6456,7.661,7.6224,7.6302,409600.0
2010-01-05 09:40:00,19.77,19.78,19.75,19.75,224100.0,7.6302,7.634,7.6224,7.6224,224100.0
2010-01-05 09:50:00,19.76,19.76,19.72,19.72,214000.0,7.6263,7.6263,7.6109,7.6109,214000.0
2010-01-05 10:00:00,19.72,19.78,19.71,19.74,274200.0,7.6109,7.634,7.607,7.6186,274200.0
2010-01-05 10:10:00,19.74,19.75,19.73,19.73,79900.0,7.6186,7.6224,7.6147,7.6147,79900.0
2010-01-05 10:20:00,19.73,19.78,19.73,19.78,258100.0,7.6147,7.634,7.6147,7.634,258100.0
2010-01-05 10:30:00,19.78,19.78,19.75,19.76,99200.0,7.634,7.634,7.6224,7.6263,99200.0
2010-01-05 10:40:00,19.75,19.76,19.71,19.71,194200.0,7.6224,7.6263,7.607,7.607,194200.0
2010-01-05 10:50:00,19.71,19.72,19.7,19.72,164000.0,7.607,7.6109,7.6032,7.6109,164000.0
2010-01-05 11:00:00,19.72,19.74,19.71,19.73,633000.0,7.6109,7.6186,7.607,7.6147,633000.0
2010-01-05 11:10:00,19.72,19.73,19.72,19.72,124900.0,7.6109,7.6147,7.6109,7.6109,124900.0
2010-01-05 11:20:00,19.73,19.74,19.71,19.71,226800.0,7.6147,7.6186,7.607,7.607,226800.0
2010-01-05 11:30:00,19.72,19.72,19.71,19.72,108700.0,7.6109,7.6109,7.607,7.6109,108700.0
2010-01-05 11:40:00,19.71,19.72,19.71,19.72,235100.0,7.607,7.6109,7.607,7.6109,235100.0
2010-01-05 11:50:00,19.72,19.72,19.67,19.68,369000.0,7.6109,7.6109,7.5916,7.5954,369000.0
2010-01-05 12:00:00,19.67,19.68,19.67,19.68,88200.0,7.5916,7.5954,7.5916,7.5954,88200.0
2010-01-05 12:10:00,19.68,19.69,19.67,19.68,175100.0,7.5954,7.5993,7.5916,7.5954,175100.0
2010-01-05 12:20:00,19.69,19.7,19.68,19.69,242300.0,7.5993,7.6032,7.5954,7.5993,242300.0
2010-01-05 12:30:00,19.69,19.73,19.68,19.72,491700.0,7.5993,7.6147,7.5954,7.6109,491700.0
2010-01-05 12:40:00,19.72,19.72,19.7,19.7,124200.0,7.6109,7.6109,7.6032,7.6032,124200.0
2010-01-05 12:50:00,19.71,19.74,19.7,19.73,118700.0,7.607,7.6186,7.6032,7.6147,118700.0
2010-01-05 13:00:00,19.73,19.74,19.72,19.72,166000.0,7.6147,7.6186,7.6109,7.6109,166000.0
2010-01-05 13:10:00,19.73,19.74,19.72,19.74,93600.0,7.6147,7.6186,7.6109,7.6186,93600.0
2010-01-05 13:20:00,19.74,19.75,19.72,19.72,371200.0,7.6186,7.6224,7.6109,7.6109,371200.0
2010-01-05 13:30:00,19.72,19.75,19.72,19.73,176600.0,7.6109,7.6224,7.6109,7.6147,176600.0
2010-01-05 13:40:00,19.73,19.75,19.72,19.74,344400.0,7.6147,7.6224,7.6109,7.6186,344400.0
2010-01-05 13:50:00,19.73,19.74,19.71,19.72,350500.0,7.6147,7.6186,7.607,7.6109,350500.0
2010-01-05 14:00:00,19.72,19.72,19.7,19.7,119900.0,7.6109,7.6109,7.6032,7.6032,119900.0
2010-01-05 14:10:00,19.7,19.71,19.7,19.7,135100.0,7.6032,7.607,7.6032,7.6032,135100.0
2010-01-05 14:20:00,19.71,19.72,19.7,19.72,161500.0,7.607,7.6109,7.6032,7.6109,161500.0
2010-01-05 14:30:00,19.72,19.73,19.7,19.72,246400.0,7.6109,7.6147,7.6032,7.6109,246400.0
2010-01-05 14:40:00,19.72,19.74,19.71,19.72,176800.0,7.6109,7.6186,7.607,7.6109,176800.0
2010-01-05 14:50:00,19.72,19.74,19.72,19.73,104400.0,7.6109,7.6186,7.6109,7.6147,104400.0
2010-01-05 15:00:00,19.74,19.77,19.73,19.74,362300.0,7.6186,7.6302,7.6147,7.6186,362300.0
2010-01-05 15:10:00,19.74,19.74,19.72,19.73,135800.0,7.6186,7.6186,7.6109,7.6147,135800.0
2010-01-05 15:20:00,19.73,19.75,19.71,19.71,238200.0,7.6147,7.6224,7.607,7.607,238200.0
2010-01-05 15:30:00,19.71,19.73,19.71,19.72,207900.0,7.607,7.6147,7.607,7.6109,207900.0
2010-01-05 15:40:00,19.73,19.75,19.72,19.74,423300.0,7.6147,7.6224,7.6109,7.6186,423300.0
2010-01-05 15:50:00,19.74,19.81,19.74,19.8,2189000.0,7.6186,7.6456,7.6186,7.6417,2189000.0
2010-01-06 09:30:00,19.79,19.88,19.79,19.85,730900.0,7.6379,7.6726,7.6379,7.661,730900.0
2010-01-06 09:40:00,19.86,19.89,19.85,19.86,492400.0,7.6649,7.6765,7.661,7.6649,492400.0
2010-01-06 09:50:00,19.86,19.89,19.83,19.88,385500.0,7.6649,7.6765,7.6533,7.6726,385500.0
2010-01-06 10:00:00,19.87,19.88,19.86,19.86,502500.0,7.6688,7.6726,7.6649,7.6649,502500.0
2010-01-06 10:10:00,19.87,19.88,19.86,19.88,347300.0,7.6688,7.6726,7.6649,7.6726,347300.0
2010-01-06 10:20:00,19.88,19.93,19.87,19.92,578900.0,7.6726,7.6919,7.6688,7.6881,578900.0
2010-01-06 10:30:00,19.91,19.95,19.89,19.93,508500.0,7.6842,7.6996,7.6765,7.6919,508500.0
2010-01-06 10:40:00,19.93,19.96,19.9,19.95,507200.0,7.6919,7.7035,7.6803,7.6996,507200.0
2010-01-06 10:50:00,19.94,19.99,19.94,19.99,296700.0,7.6958,7.7151,7.6958,7.7151,296700.0
2010-01-06 11:00:00,19.99,20.0,19.98,19.99,525800.0,7.7151,7.7189,7.7112,7.7151,525800.0
2010-01-06 11:10:00,19.99,19.99,19.95,19.95,447000.0,7.7151,7.7151,7.6996,7.6996,447000.0
2010-01-06 11:20:00,19.95,19.96,19.92,19.93,526500.0,7.6996,7.7035,7.6881,7.6919,526500.0
2010-01-06 11:30:00,19.92,19.95,19.91,19.92,376500.0,7.6881,7.6996,7.6842,7.6881,376500.0
2010-01-06 11:40:00,19.92,19.94,19.91,19.93,400600.0,7.6881,7.6958,7.6842,7.6919,400600.0
2010-01-06 11:50:00,19.92,19.94,19.89,19.9,868700.0,7.6881,7.6958,7.6765,7.6803,868700.0
2010-01-06 12:00:00,19.9,19.92,19.88,19.89,465800.0,7.6803,7.6881,7.6726,7.6765,465800.0
2010-01-06 12:10:00,19.9,19.91,19.89,19.9,155600.0,7.6803,7.6842,7.6765,7.6803,155600.0
2010-01-06 12:20:00,19.91,19.91,19.87,19.9,437500.0,7.6842,7.6842,7.6688,7.6803,437500.0
2010-01-06 12:30:00,19.9,19.91,19.87,19.89,641100.0,7.6803,7.6842,7.6688,7.6765,641100.0
2010-01-06 12:40:00,19.88,19.93,19.87,19.93,196700.0,7.6726,7.6919,7.6688,7.6919,196700.0
2010-01-06 12:50:00,19.93,19.95,19.92,19.94,336300.0,7.6919,7.6996,7.6881,7.6958,336300.0
2010-01-06 13:00:00,19.95,19.96,19.91,19.92,425200.0,7.6996,7.7035,7.6842,7.6881,425200.0
2010-01-06 13:10:00,19.92,19.92,19.89,19.9,123400.0,7.6881,7.6881,7.6765,7.6803,123400.0
2010-01-06 13:20:00,19.89,19.92,19.89,19.92,164600.0,7.6765,7.6881,7.6765,7.6881,164600.0
2010-01-06 13:30:00,19.91,19.96,19.9,19.95,616300.0,7.6842,7.7035,7.6803,7.6996,616300.0
2010-01-06 13:40:00,19.95,20.0,19.94,19.99,533400.0,7.6996,7.7189,7.6958,7.7151,533400.0
2010-01-06 13:50:00,19.99,19.99,19.96,19.99,527200.0,7.7151,7.7151,7.7035,7.7151,527200.0
2010-01-06 14:00:00,19.98,20.03,19.98,20.03,890600.0,7.7112,7.7305,7.7112,7.7305,890600.0
2010-01-06 14:10:00,20.02,20.04,20.01,20.04,485200.0,7.7267,7.7344,7.7228,7.7344,485200.0
2010-01-06 14:20:00,20.03,20.08,20.02,20.06,544000.0,7.7305,7.7498,7.7267,7.7421,544000.0
2010-01-06 14:30:00,20.06,20.09,20.06,20.07,443400.0,7.7421,7.7537,7.7421,7.746,443400.0
2010-01-06 14:40:00,20.06,20.07,20.06,20.07,131800.0,7.7421,7.746,7.7421,7.746,131800.0
2010-01-06 14:50:00,20.07,20.08,20.06,20.06,269600.0,7.746,7.7498,7.7421,7.7421,269600.0
2010-01-06 15:00:00,20.06,20.07,20.04,20.05,371400.0,7.7421,7.746,7.7344,7.7382,371400.0
2010-01-06 15:10:00,20.05,20.06,20.04,20.05,366400.0,7.7382,7.7421,7.7344,7.7382,366400.0
2010-01-06 15:20:00,20.05,20.08,20.04,20.07,887700.0,7.7382,7.7498,7.7344,7.746,887700.0
2010-01-06 15:30:00,20.07,20.08,20.05,20.08,802400.0,7.746,7.7498,7.7382,7.7498,802400.0
2010-01-06 15:40:00,20.07,20.08,20.06,20.07,585200.0,7.746,7.7498,7.7421,7.746,585200.0
2010-01-06 15:50:00,20.07,20.11,20.05,20.08,2123400.0,7.746,7.7614,7.7382,7.7498,2123400.0
2010-01-07 09:30:00,20.1,20.12,19.95,20.08,718400.0,7.7575,7.7652,7.6996,7.7498,718400.0
2010-01-07 09:40:00,20.08,20.09,19.99,19.99,477200.0,7.7498,7.7537,7.7151,7.7151,477200.0
2010-01-07 09:50:00,19.99,20.04,19.99,20.04,297400.0,7.7151,7.7344,7.7151,7.7344,297400.0
2010-01-07 10:00:00,20.03,20.11,20.03,20.1,451500.0,7.7305,7.7614,7.7305,7.7575,451500.0
2010-01-07 10:10:00,20.1,20.11,20.09,20.09,484500.0,7.7575,7.7614,7.7537,7.7537,484500.0
2010-01-07 10:20:00,20.1,20.14,20.09,20.1,576300.0,7.7575,7.773,7.7537,7.7575,576300.0
2010-01-07 10:30:00,20.1,20.11,20.02,20.02,558100.0,7.7575,7.7614,7.7267,7.7267,558100.0
2010-01-07 10:40:00,20.02,20.03,19.97,20.0,684200.0,7.7267,7.7305,7.7074,7.7189,684200.0
2010-01-07 10:50:00,20.0,20.07,20.0,20.02,477300.0,7.7189,7.746,7.7189,7.7267,477300.0
2010-01-07 11:00:00,20.01,20.03,19.99,20.01,439500.0,7.7228,7.7305,7.7151,7.7228,439500.0
2010-01-07 11:10:00,20.0,20.02,19.99,20.01,419500.0,7.7189,7.7267,7.7151,7.7228,419500.0
2010-01-07 11:20:00,20.02,20.02,19.96,19.96,387400.0,7.7267,7.7267,7.7035,7.7035,387400.0
2010-01-07 11:30:00,19.96,19.99,19.95,19.96,694800.0,7.7035,7.7151,7.6996,7.7035,694800.0
2010-01-07 11:40:00,19.95,19.98,19.95,19.96,296400.0,7.6996,7.7112,7.6996,7.7035,296400.0
2010-01-07 11:50:00,19.97,20.01,19.97,19.99,146300.0,7.7074,7.7228,7.7074,7.7151,146300.0
2010-01-07 12:00:00,19.98,19.99,19.95,19.97,171400.0,7.7112,7.7151,7.6996,7.7074,171400.0
2010-01-07 12:10:00,19.96,19.98,19.95,19.97,161500.0,7.7035,7.7112,7.6996,7.7074,161500.0
2010-01-07 12:20:00,19.96,19.98,19.95,19.97,185600.0,7.7035,7.7112,7.6996,7.7074,185600.0
2010-01-07 12:30:00,19.97,19.99,19.96,19.97,272500.0,7.7074,7.7151,7.7035,7.7074,272500.0
2010-01-07 12:40:00,19.97,20.01,19.96,20.0,163100.0,7.7074,7.7228,7.7035,7.7189,163100.0
2010-01-07 12:50:00,20.0,20.01,19.98,19.98,310900.0,7.7189,7.7228,7.7112,7.7112,310900.0
2010-01-07 13:00:00,19.99,20.0,19.98,19.99,169800.0,7.7151,7.7189,7.7112,7.7151,169800.0
2010-01-07 13:10:00,19.99,20.02,19.98,20.02,156400.0,7.7151,7.7267,7.7112,7.7267,156400.0
2010-01-07 13:20:00,20.02,20.03,20.01,20.03,164400.0,7.7267,7.7305,7.7228,7.7305,164400.0
2010-01-07 13:30:00,20.02,20.03,20.02,20.03,80400.0,7.7267,7.7305,7.7267,7.7305,80400.0
2010-01-07 13:40:00,20.02,20.03,20.0,20.0,178600.0,7.7267,7.7305,7.7189,7.7189,178600.0
2010-01-07 13:50:00,20.0,20.04,19.99,20.04,222400.0,7.7189,7.7344,7.7151,7.7344,222400.0
2010-01-07 14:00:00,20.04,20.06,20.03,20.05,407900.0,7.7344,7.7421,7.7305,7.7382,407900.0
2010-01-07 14:10:00,20.05,20.06,20.04,20.05,182100.0,7.7382,7.7421,7.7344,7.7382,182100.0
2010-01-07 14:20:00,20.05,20.1,20.05,20.09,285300.0,7.7382,7.7575,7.7382,7.7537,285300.0
2010-01-07 14:30:00,20.1,20.1,20.06,20.09,403200.0,7.7575,7.7575,7.7421,7.7537,403200.0
2010-01-07 14:40:00,20.1,20.1,20.07,20.08,212100.0,7.7575,7.7575,7.746,7.7498,212100.0
2010-01-07 14:50:00,20.08,20.1,20.07,20.09,211900.0,7.7498,7.7575,7.746,7.7537,211900.0
2010-01-07 15:00:00,20.09,20.09,20.04,20.08,329400.0,7.7537,7.7537,7.7344,7.7498,329400.0
2010-01-07 15:10:00,20.09,20.09,20.03,20.05,382600.0,7.7537,7.7537,7.7305,7.7382,382600.0
2010-01-07 15:20:00,20.04,20.07,20.04,20.06,103100.0,7.7344,7.746,7.7344,7.7421,103100.0
2010-01-07 15:30:00,20.07,20.08,20.06,20.08,187400.0,7.746,7.7498,7.7421,7.7498,187400.0
2010-01-07 15:40:00,20.07,20.08,20.05,20.06,428200.0,7.746,7.7498,7.7382,7.7421,428200.0
2010-01-07 15:50:00,20.07,20.07,20.05,20.07,718500.0,7.746,7.746,7.7382,7.746,718500.0
2010-01-08 09:30:00,20.04,20.09,19.95,19.98,444700.0,7.7344,7.7537,7.6996,7.7112,444700.0
2010-01-08 09:40:00,19.97,20.01,19.93,19.93,440200.0,7.7074,7.7228,7.6919,7.6919,440200.0
2010-01-08 09:50:00,19.93,19.94,19.89,19.91,446600.0,7.6919,7.6958,7.6765,7.6842,446600.0
2010-01-08 10:00:00,19.92,19.92,19.87,19.89,345700.0,7.6881,7.6881,7.6688,7.6765,345700.0
2010-01-08 10:10:00,19.9,19.93,19.87,19.92,237200.0,7.6803,7.6919,7.6688,7.6881,237200.0
2010-01-08 10:20:00,19.92,19.93,19.89,19.89,206000.0,7.6881,7.6919,7.6765,7.6765,206000.0
2010-01-08 10:30:00,19.9,19.9,19.88,19.89,192300.0,7.6803,7.6803,7.6726,7.6765,192300.0
2010-01-08 10:40:00,19.89,19.91,19.88,19.91,275700.0,7.6765,7.6842,7.6726,7.6842,275700.0
2010-01-08 10:50:00,19.91,19.93,19.9,19.92,132000.0,7.6842,7.6919,7.6803,7.6881,132000.0
2010-01-08 11:00:00,19.92,19.97,19.91,19.95,360300.0,7.6881,7.7074,7.6842,7.6996,360300.0
2010-01-08 11:10:00,19.95,19.97,19.95,19.97,120600.0,7.6996,7.7074,7.6996,7.7074,120600.0
2010-01-08 11:20:00,19.97,19.99,19.96,19.97,174100.0,7.7074,7.7151,7.7035,7.7074,174100.0
2010-01-08 11:30:00,19.97,19.98,19.96,19.97,168500.0,7.7074,7.7112,7.7035,7.7074,168500.0
2010-01-08 11:40:00,19.97,20.0,19.96,20.0,152800.0,7.7074,7.7189,7.7035,7.7189,152800.0
2010-01-08 11:50:00,20.0,20.0,19.98,19.98,73400.0,7.7189,7.7189,7.7112,7.7112,73400.0
2010-01-08 12:00:00,19.99,20.0,19.97,20.0,199700.0,7.7151,7.7189,7.7074,7.7189,199700.0
2010-01-08 12:10:00,20.0,20.0,19.98,19.99,77800.0,7.7189,7.7189,7.7112,7.7151,77800.0
2010-01-08 12:20:00,19.99,19.99,19.94,19.94,197200.0,7.7151,7.7151,7.6958,7.6958,197200.0
2010-01-08 12:30:00,19.95,19.97,19.94,19.95,166400.0,7.6996,7.7074,7.6958,7.6996,166400.0
2010-01-08 12:40:00,19.95,19.99,19.94,19.97,119800.0,7.6996,7.7151,7.6958,7.7074,119800.0
2010-01-08 12:50:00,19.98,19.98,19.93,19.93,125600.0,7.7112,7.7112,7.6919,7.6919,125600.0
2010-01-08 13:00:00,19.94,19.98,19.93,19.97,185100.0,7.6958,7.7112,7.6919,7.7074,185100.0
2010-01-08 13:10:00,19.97,19.99,19.96,19.99,169900.0,7.7074,7.7151,7.7035,7.7151,169900.0
2010-01-08 13:20:00,19.99,19.99,19.98,19.99,100400.0,7.7151,7.7151,7.7112,7.7151,100400.0
2010-01-08 13:30:00,19.99,20.01,19.98,20.01,238100.0,7.7151,7.7228,7.7112,7.7228,238100.0
2010-01-08 13:40:00,20.01,20.02,19.98,19.98,138500.0,7.7228,7.7267,7.7112,7.7112,138500.0
2010-01-08 13:50:00,19.99,20.01,19.98,20.0,177300.0,7.7151,7.7228,7.7112,7.7189,177300.0
2010-01-08 14:00:00,20.01,20.01,19.99,19.99,96800.0,7.7228,7.7228,7.7151,7.7151,96800.0
2010-01-08 14:10:00,20.0,20.02,19.99,20.01,263300.0,7.7189,7.7267,7.7151,7.7228,263300.0
2010-01-08 14:20:00,20.0,20.02,20.0,20.0,148600.0,7.7189,7.7267,7.7189,7.7189,148600.0
2010-01-08 14:30:00,20.01,20.03,20.0,20.02,233900.0,7.7228,7.7305,7.7189,7.7267,233900.0
2010-01-08 14:40:00,20.02,20.02,20.0,20.0,447400.0,7.7267,7.7267,7.7189,7.7189,447400.0
2010-01-08 14:50:00,20.01,20.03,19.98,20.03,548300.0,7.7228,7.7305,7.7112,7.7305,548300.0
2010-01-08 15:00:00,20.02,20.05,20.01,20.04,279900.0,7.7267,7.7382,7.7228,7.7344,279900.0
2010-01-08 15:10:00,20.03,20.04,20.01,20.03,337500.0,7.7305,7.7344,7.7228,7.7305,337500.0
2010-01-08 15:20:00,20.04,20.07,20.03,20.03,381700.0,7.7344,7.746,7.7305,7.7305,381700.0
2010-01-08 15:30:00,20.03,20.04,20.03,20.04,116900.0,7.7305,7.7344,7.7305,7.7344,116900.0
2010-01-08 15:40:00,20.04,20.07,20.03,20.06,595600.0,7.7344,7.746,7.7305,7.7421,595600.0
2010-01-08 15:50:00,20.05,20.11,20.05,20.1,937200.0,7.7382,7.7614,7.7382,7.7575,937200.0
2010-01-11 09:30:00,20.28,20.29,20.13,20.2,766000.0,7.827,7.8309,7.7691,7.7961,766000.0
2010-01-11 09:40:00,20.19,20.2,20.11,20.17,398300.0,7.7923,7.7961,7.7614,7.7845,398300.0
2010-01-11 09:50:00,20.17,20.2,20.16,20.19,356300.0,7.7845,7.7961,7.7807,7.7923,356300.0
2010-01-11 10:00:00,20.2,20.23,20.18,20.18,454900.0,7.7961,7.8077,7.7884,7.7884,454900.0
2010-01-11 10:10:00,20.19,20.27,20.18,20.26,298000.0,7.7923,7.8231,7.7884,7.8193,298000.0
2010-01-11 10:20:00,20.27,20.27,20.23,20.24,254100.0,7.8231,7.8231,7.8077,7.8116,254100.0
2010-01-11 10:30:00,20.23,20.23,20.21,20.21,194400.0,7.8077,7.8077,7.8,7.8,194400.0
2010-01-11 10:40:00,20.21,20.23,20.21,20.23,254900.0,7.8,7.8077,7.8,7.8077,254900.0
2010-01-11 10:50:00,20.23,20.24,20.22,20.24,231100.0,7.8077,7.8116,7.8038,7.8116,231100.0
2010-01-11 11:00:00,20.24,20.24,20.23,20.24,147500.0,7.8116,7.8116,7.8077,7.8116,147500.0
2010-01-11 11:10:00,20.24,20.24,20.23,20.24,93700.0,7.8116,7.8116,7.8077,7.8116,93700.0
2010-01-11 11:20:00,20.24,20.24,20.23,20.24,439600.0,7.8116,7.8116,7.8077,7.8116,439600.0
2010-01-11 11:30:00,20.23,20.27,20.23,20.27,345900.0,7.8077,7.8231,7.8077,7.8231,345900.0
2010-01-11 11:40:00,20.26,20.3,20.26,20.3,162100.0,7.8193,7.8347,7.8193,7.8347,162100.0
2010-01-11 11:50:00,20.29,20.3,20.28,20.28,182200.0,7.8309,7.8347,7.827,7.827,182200.0
2010-01-11 12:00:00,20.28,20.3,20.27,20.29,214000.0,7.827,7.8347,7.8231,7.8309,214000.0
2010-01-11 12:10:00,20.3,20.3,20.28,20.29,197300.0,7.8347,7.8347,7.827,7.8309,197300.0
2010-01-11 12:20:00,20.29,20.33,20.28,20.33,347000.0,7.8309,7.8463,7.827,7.8463,347000.0
2010-01-11 12:30:00,20.33,20.34,20.33,20.34,170200.0,7.8463,7.8502,7.8463,7.8502,170200.0
2010-01-11 12:40:00,20.34,20.34,20.28,20.29,204900.0,7.8502,7.8502,7.827,7.8309,204900.0
2010-01-11 12:50:00,20.29,20.32,20.27,20.32,295100.0,7.8309,7.8424,7.8231,7.8424,295100.0
2010-01-11 13:00:00,20.32,20.33,20.3,20.31,195400.0,7.8424,7.8463,7.8347,7.8386,195400.0
2010-01-11 13:10:00,20.31,20.33,20.31,20.33,93100.0,7.8386,7.8463,7.8386,7.8463,93100.0
2010-01-11 13:20:00,20.33,20.33,20.27,20.28,220900.0,7.8463,7.8463,7.8231,7.827,220900.0
2010-01-11 13:30:00,20.27,20.34,20.27,20.32,589300.0,7.8231,7.8502,7.8231,7.8424,589300.0
2010-01-11 13:40:00,20.32,20.35,20.32,20.35,233200.0,7.8424,7.854,7.8424,7.854,233200.0
2010-01-11 13:50:00,20.34,20.35,20.34,20.35,133300.0,7.8502,7.854,7.8502,7.854,133300.0
2010-01-11 14:00:00,20.34,20.35,20.31,20.31,368900.0,7.8502,7.854,7.8386,7.8386,368900.0
2010-01-11 14:10:00,20.31,20.34,20.31,20.34,148100.0,7.8386,7.8502,7.8386,7.8502,148100.0
2010-01-11 14:20:00,20.34,20.35,20.32,20.32,213700.0,7.8502,7.854,7.8424,7.8424,213700.0
2010-01-11 14:30:00,20.32,20.33,20.32,20.32,86500.0,7.8424,7.8463,7.8424,7.8424,86500.0
2010-01-11 14:40:00,20.33,20.33,20.32,20.33,84700.0,7.8463,7.8463,7.8424,7.8463,84700.0
2010-01-11 14:50:00,20.33,20.33,20.3,20.3,212200.0,7.8463,7.8463,7.8347,7.8347,212200.0
2010-01-11 15:00:00,20.3,20.32,20.29,20.32,211300.0,7.8347,7.8424,7.8309,7.8424,211300.0
2010-01-11 15:10:00,20.32,20.32,20.3,20.3,138400.0,7.8424,7.8424,7.8347,7.8347,138400.0
2010-01-11 15:20:00,20.31,20.34,20.29,20.3,436300.0,7.8386,7.8502,7.8309,7.8347,436300.0
2010-01-11 15:30:00,20.3,20.33,20.29,20.32,278600.0,7.8347,7.8463,7.8309,7.8424,278600.0
2010-01-11 15:40:00,20.33,20.33,20.28,20.28,350100.0,7.8463,7.8463,7.827,7.827,350100.0
2010-01-11 15:50:00,20.28,20.29,20.25,20.27,1110400.0,7.827,7.8309,7.8154,7.8231,1110400.0
2010-01-12 09:30:00,20.21,20.25,20.13,20.15,779800.0,7.8,7.8154,7.7691,7.7768,779800.0
2010-01-12 09:40:00,20.15,20.18,20.1,20.14,623900.0,7.7768,7.7884,7.7575,7.773,623900.0
2010-01-12 09:50:00,20.14,20.15,20.11,20.12,485000.0,7.773,7.7768,7.7614,7.7652,485000.0
2010-01-12 10:00:00,20.12,20.21,20.11,20.21,947000.0,7.7652,7.8,7.7614,7.8,947000.0
2010-01-12 10:10:00,20.21,20.22,20.18,20.19,303800.0,7.8,7.8038,7.7884,7.7923,303800.0
2010-01-12 10:20:00,20.19,20.23,20.18,20.22,360000.0,7.7923,7.8077,7.7884,7.8038,360000.0
2010-01-12 10:30:00,20.22,20.22,20.16,20.18,357700.0,7.8038,7.8038,7.7807,7.7884,357700.0
2010-01-12 10:40:00,20.18,20.18,20.16,20.16,218600.0,7.7884,7.7884,7.7807,7.7807,218600.0
2010-01-12 10:50:00,20.16,20.17,20.11,20.11,318600.0,7.7807,7.7845,7.7614,7.7614,318600.0
2010-01-12 11:00:00,20.12,20.13,20.1,20.12,262200.0,7.7652,7.7691,7.7575,7.7652,262200.0
2010-01-12 11:10:00,20.11,20.12,20.1,20.12,302800.0,7.7614,7.7652,7.7575,7.7652,302800.0
2010-01-12 11:20:00,20.12,20.14,20.1,20.1,292800.0,7.7652,7.773,7.7575,7.7575,292800.0
2010-01-12 11:30:00,20.11,20.11,20.05,20.05,332400.0,7.7614,7.7614,7.7382,7.7382,332400.0
2010-01-12 11:40:00,20.05,20.07,20.03,20.07,578200.0,7.7382,7.746,7.7305,7.746,578200.0
2010-01-12 11:50:00,20.06,20.1,20.06,20.1,118200.0,7.7421,7.7575,7.7421,7.7575,118200.0
2010-01-12 12:00:00,20.1,20.12,20.08,20.11,226100.0,7.7575,7.7652,7.7498,7.7614,226100.0
2010-01-12 12:10:00,20.12,20.12,20.07,20.09,166400.0,7.7652,7.7652,7.746,7.7537,166400.0
2010-01-12 12:20:00,20.08,20.12,20.07,20.09,770000.0,7.7498,7.7652,7.746,7.7537,770000.0
2010-01-12 12:30:00,20.09,20.14,20.08,20.14,460300.0,7.7537,7.773,7.7498,7.773,460300.0
2010-01-12 12:40:00,20.13,20.15,20.11,20.12,227800.0,7.7691,7.7768,7.7614,7.7652,227800.0
2010-01-12 12:50:00,20.12,20.13,20.1,20.1,116600.0,7.7652,7.7691,7.7575,7.7575,116600.0
2010-01-12 13:00:00,20.1,20.12,20.09,20.12,292900.0,7.7575,7.7652,7.7537,7.7652,292900.0
2010-01-12 13:10:00,20.11,20.14,20.11,20.13,220200.0,7.7614,7.773,7.7614,7.7691,220200.0
2010-01-12 13:20:00,20.13,20.14,20.12,20.13,530500.0,7.7691,7.773,7.7652,7.7691,530500.0
2010-01-12 13:30:00,20.14,20.14,20.11,20.13,356300.0,7.773,7.773,7.7614,7.7691,356300.0
2010-01-12 13:40:00,20.12,20.15,20.12,20.13,247200.0,7.7652,7.7768,7.7652,7.7691,247200.0
2010-01-12 13:50:00,20.14,20.14,20.11,20.14,192000.0,7.773,7.773,7.7614,7.773,192000.0
2010-01-12 14:00:00,20.13,20.14,20.12,20.13,141700.0,7.7691,7.773,7.7652,7.7691,141700.0
2010-01-12 14:10:00,20.13,20.13,20.1,20.11,159400.0,7.7691,7.7691,7.7575,7.7614,159400.0
2010-01-12 14:20:00,20.11,20.11,20.1,20.1,109000.0,7.7614,7.7614,7.7575,7.7575,109000.0
2010-01-12 14:30:00,20.1,20.11,20.1,20.1,132800.0,7.7575,7.7614,7.7575,7.7575,132800.0
2010-01-12 14:40:00,20.1,20.11,20.09,20.09,107900.0,7.7575,7.7614,7.7537,7.7537,107900.0
2010-01-12 14:50:00,20.1,20.12,20.09,20.11,199200.0,7.7575,7.7652,7.7537,7.7614,199200.0
2010-01-12 15:00:00,20.12,20.12,20.11,20.12,58300.0,7.7652,7.7652,7.7614,7.7652,58300.0
2010-01-12 15:10:00,20.11,20.12,20.11,20.12,137600.0,7.7614,7.7652,7.7614,7.7652,137600.0
2010-01-12 15:20:00,20.12,20.12,20.11,20.12,204500.0,7.7652,7.7652,7.7614,7.7652,204500.0
2010-01-12 15:30:00,20.12,20.12,20.09,20.1,396500.0,7.7652,7.7652,7.7537,7.7575,396500.0
2010-01-12 15:40:00,20.1,20.14,20.09,20.12,880200.0,7.7575,7.773,7.7537,7.7652,880200.0
2010-01-12 15:50:00,20.12,20.15,20.12,20.14,920900.0,7.7652,7.7768,7.7652,7.773,920900.0
2010-01-13 09:30:00,20.12,20.3,20.12,20.25,732500.0,7.7652,7.8347,7.7652,7.8154,732500.0
2010-01-13 09:40:00,20.25,20.36,20.25,20.32,319000.0,7.8154,7.8579,7.8154,7.8424,319000.0
2010-01-13 09:50:00,20.32,20.33,20.29,20.32,273600.0,7.8424,7.8463,7.8309,7.8424,273600.0
2010-01-13 10:00:00,20.33,20.36,20.32,20.35,332000.0,7.8463,7.8579,7.8424,7.854,332000.0
2010-01-13 10:10:00,20.36,20.37,20.25,20.28,334800.0,7.8579,7.8617,7.8154,7.827,334800.0
2010-01-13 10:20:00,20.27,20.31,20.27,20.31,196500.0,7.8231,7.8386,7.8231,7.8386,196500.0
2010-01-13 10:30:00,20.3,20.34,20.28,20.29,295600.0,7.8347,7.8502,7.827,7.8309,295600.0
2010-01-13 10:40:00,20.29,20.29,20.25,20.26,190400.0,7.8309,7.8309,7.8154,7.8193,190400.0
2010-01-13 10:50:00,20.25,20.31,20.25,20.31,375700.0,7.8154,7.8386,7.8154,7.8386,375700.0
2010-01-13 11:00:00,20.3,20.35,20.3,20.33,605900.0,7.8347,7.854,7.8347,7.8463,605900.0
2010-01-13 11:10:00,20.33,20.34,20.27,20.32,1507200.0,7.8463,7.8502,7.8231,7.8424,1507200.0
2010-01-13 11:20:00,20.31,20.34,20.3,20.33,138700.0,7.8386,7.8502,7.8347,7.8463,138700.0
2010-01-13 11:30:00,20.34,20.36,20.31,20.32,239800.0,7.8502,7.8579,7.8386,7.8424,239800.0
2010-01-13 11:40:00,20.32,20.35,20.31,20.33,238900.0,7.8424,7.854,7.8386,7.8463,238900.0
2010-01-13 11:50:00,20.33,20.34,20.32,20.33,132100.0,7.8463,7.8502,7.8424,7.8463,132100.0
2010-01-13 12:00:00,20.33,20.36,20.32,20.34,169200.0,7.8463,7.8579,7.8424,7.8502,169200.0
2010-01-13 12:10:00,20.35,20.35,20.32,20.33,83500.0,7.854,7.854,7.8424,7.8463,83500.0
2010-01-13 12:20:00,20.33,20.36,20.32,20.36,140000.0,7.8463,7.8579,7.8424,7.8579,140000.0
2010-01-13 12:30:00,20.36,20.37,20.35,20.36,116100.0,7.8579,7.8617,7.854,7.8579,116100.0
2010-01-13 12:40:00,20.37,20.38,20.36,20.37,98300.0,7.8617,7.8656,7.8579,7.8617,98300.0
2010-01-13 12:50:00,20.37,20.39,20.37,20.39,157000.0,7.8617,7.8695,7.8617,7.8695,157000.0
2010-01-13 13:00:00,20.38,20.4,20.38,20.4,71200.0,7.8656,7.8733,7.8656,7.8733,71200.0
2010-01-13 13:10:00,20.39,20.4,20.38,20.39,97100.0,7.8695,7.8733,7.8656,7.8695,97100.0
2010-01-13 13:20:00,20.39,20.4,20.38,20.39,105500.0,7.8695,7.8733,7.8656,7.8695,105500.0
2010-01-13 13:30:00,20.39,20.39,20.38,20.38,113500.0,7.8695,7.8695,7.8656,7.8656,113500.0
2010-01-13 13:40:00,20.39,20.39,20.34,20.36,158600.0,7.8695,7.8695,7.8502,7.8579,158600.0
2010-01-13 13:50:00,20.36,20.37,20.34,20.36,190300.0,7.8579,7.8617,7.8502,7.8579,190300.0
2010-01-13 14:00:00,20.36,20.4,20.36,20.36,390900.0,7.8579,7.8733,7.8579,7.8579,390900.0
2010-01-13 14:10:00,20.36,20.37,20.33,20.33,106100.0,7.8579,7.8617,7.8463,7.8463,106100.0
2010-01-13 14:20:00,20.33,20.35,20.33,20.35,203900.0,7.8463,7.854,7.8463,7.854,203900.0
2010-01-13 14:30:00,20.34,20.34,20.3,20.31,211100.0,7.8502,7.8502,7.8347,7.8386,211100.0
2010-01-13 14:40:00,20.31,20.32,20.3,20.31,179800.0,7.8386,7.8424,7.8347,7.8386,179800.0
2010-01-13 14:50:00,20.31,20.33,20.3,20.32,235600.0,7.8386,7.8463,7.8347,7.8424,235600.0
2010-01-13 15:00:00,20.32,20.33,20.31,20.33,140400.0,7.8424,7.8463,7.8386,7.8463,140400.0
2010-01-13 15:10:00,20.33,20.34,20.32,20.33,198500.0,7.8463,7.8502,7.8424,7.8463,198500.0
2010-01-13 15:20:00,20.33,20.34,20.29,20.29,455400.0,7.8463,7.8502,7.8309,7.8309,455400.0
2010-01-13 15:30:00,20.29,20.31,20.26,20.27,411900.0,7.8309,7.8386,7.8193,7.8231,411900.0
2010-01-13 15:40:00,20.26,20.27,20.26,20.27,226100.0,7.8193,7.8231,7.8193,7.8231,226100.0
2010-01-13 15:50:00,20.27,20.27,20.24,20.25,976200.0,7.8231,7.8231,7.8116,7.8154,976200.0
2010-01-14 09:30:00,20.23,20.32,20.19,20.21,383300.0,7.8077,7.8424,7.7923,7.8,383300.0
2010-01-14 09:40:00,20.21,20.28,20.16,20.16,302400.0,7.8,7.827,7.7807,7.7807,302400.0
2010-01-14 09:50:00,20.16,20.24,20.16,20.23,241600.0,7.7807,7.8116,7.7807,7.8077,241600.0
2010-01-14 10:00:00,20.23,20.3,20.23,20.29,177800.0,7.8077,7.8347,7.8077,7.8309,177800.0
2010-01-14 10:10:00,20.3,20.35,20.28,20.34,212900.0,7.8347,7.854,7.827,7.8502,212900.0
2010-01-14 10:20:00,20.34,20.35,20.31,20.34,164800.0,7.8502,7.854,7.8386,7.8502,164800.0
2010-01-14 10:30:00,20.34,20.35,20.31,20.35,162600.0,7.8502,7.854,7.8386,7.854,162600.0
2010-01-14 10:40:00,20.35,20.35,20.31,20.33,395200.0,7.854,7.854,7.8386,7.8463,395200.0
2010-01-14 10:50:00,20.33,20.35,20.31,20.35,204400.0,7.8463,7.854,7.8386,7.854,204400.0
2010-01-14 11:00:00,20.35,20.39,20.34,20.37,225900.0,7.854,7.8695,7.8502,7.8617,225900.0
2010-01-14 11:10:00,20.37,20.37,20.36,20.36,72500.0,7.8617,7.8617,7.8579,7.8579,72500.0
2010-01-14 11:20:00,20.36,20.39,20.36,20.37,195100.0,7.8579,7.8695,7.8579,7.8617,195100.0
2010-01-14 11:30:00,20.36,20.37,20.35,20.37,142300.0,7.8579,7.8617,7.854,7.8617,142300.0
2010-01-14 11:40:00,20.37,20.38,20.36,20.38,131900.0,7.8617,7.8656,7.8579,7.8656,131900.0
2010-01-14 11:50:00,20.38,20.39,20.36,20.38,334200.0,7.8656,7.8695,7.8579,7.8656,334200.0
2010-01-14 12:00:00,20.38,20.4,20.37,20.4,375200.0,7.8656,7.8733,7.8617,7.8733,375200.0
2010-01-14 12:10:00,20.4,20.4,20.39,20.4,53200.0,7.8733,7.8733,7.8695,7.8733,53200.0
2010-01-14 12:20:00,20.39,20.41,20.39,20.39,192400.0,7.8695,7.8772,7.8695,7.8695,192400.0
2010-01-14 12:30:00,20.39,20.42,20.39,20.39,282900.0,7.8695,7.881,7.8695,7.8695,282900.0
2010-01-14 12:40:00,20.4,20.41,20.39,20.4,194300.0,7.8733,7.8772,7.8695,7.8733,194300.0
2010-01-14 12:50:00,20.4,20.41,20.38,20.39,178500.0,7.8733,7.8772,7.8656,7.8695,178500.0
2010-01-14 13:00:00,20.39,20.4,20.38,20.4,94000.0,7.8695,7.8733,7.8656,7.8733,94000.0
2010-01-14 13:10:00,20.4,20.4,20.37,20.38,136300.0,7.8733,7.8733,7.8617,7.8656,136300.0
2010-01-14 13:20:00,20.38,20.39,20.37,20.38,60200.0,7.8656,7.8695,7.8617,7.8656,60200.0
2010-01-14 13:30:00,20.39,20.4,20.38,20.4,89100.0,7.8695,7.8733,7.8656,7.8733,89100.0
2010-01-14 13:40:00,20.39,20.41,20.39,20.41,93000.0,7.8695,7.8772,7.8695,7.8772,93000.0
2010-01-14 13:50:00,20.41,20.41,20.3,20.37,250400.0,7.8772,7.8772,7.8347,7.8617,250400.0
2010-01-14 14:00:00,20.38,20.38,20.37,20.37,80900.0,7.8656,7.8656,7.8617,7.8617,80900.0
2010-01-14 14:10:00,20.38,20.38,20.37,20.38,74700.0,7.8656,7.8656,7.8617,7.8656,74700.0
2010-01-14 14:20:00,20.37,20.39,20.37,20.39,137800.0,7.8617,7.8695,7.8617,7.8695,137800.0
2010-01-14 14:30:00,20.38,20.4,20.38,20.4,105400.0,7.8656,7.8733,7.8656,7.8733,105400.0
2010-01-14 14:40:00,20.4,20.41,20.39,20.4,99900.0,7.8733,7.8772,7.8695,7.8733,99900.0
2010-01-14 14:50:00,20.4,20.41,20.4,20.4,69700.0,7.8733,7.8772,7.8733,7.8733,69700.0
2010-01-14 15:00:00,20.41,20.43,20.4,20.42,227200.0,7.8772,7.8849,7.8733,7.881,227200.0
2010-01-14 15:10:00,20.43,20.45,20.42,20.43,180400.0,7.8849,7.8926,7.881,7.8849,180400.0
2010-01-14 15:20:00,20.43,20.44,20.41,20.42,232800.0,7.8849,7.8888,7.8772,7.881,232800.0
2010-01-14 15:30:00,20.41,20.42,20.37,20.4,414600.0,7.8772,7.881,7.8617,7.8733,414600.0
2010-01-14 15:40:00,20.4,20.44,20.39,20.42,579400.0,7.8733,7.8888,7.8695,7.881,579400.0
2010-01-14 15:50:00,20.42,20.43,20.36,20.4,1316200.0,7.881,7.8849,7.8579,7.8733,1316200.0
2010-01-15 09:30:00,20.44,20.6,20.36,20.6,3003400.0,7.8888,7.9505,7.8579,7.9505,3003400.0
2010-01-15 09:40:00,20.6,20.64,20.55,20.56,587400.0,7.9505,7.9659,7.9312,7.9351,587400.0
2010-01-15 09:50:00,20.56,20.64,20.55,20.6,582000.0,7.9351,7.9659,7.9312,7.9505,582000.0
2010-01-15 10:00:00,20.59,20.6,20.46,20.48,425500.0,7.9466,7.9505,7.8965,7.9042,425500.0
2010-01-15 10:10:00,20.48,20.51,20.45,20.48,303800.0,7.9042,7.9158,7.8926,7.9042,303800.0
2010-01-15 10:20:00,20.48,20.51,20.45,20.5,492500.0,7.9042,7.9158,7.8926,7.9119,492500.0
2010-01-15 10:30:00,20.5,20.55,20.48,20.5,625500.0,7.9119,7.9312,7.9042,7.9119,625500.0
2010-01-15 10:40:00,20.51,20.51,20.46,20.49,392600.0,7.9158,7.9158,7.8965,7.908,392600.0
2010-01-15 10:50:00,20.49,20.49,20.41,20.43,340800.0,7.908,7.908,7.8772,7.8849,340800.0
2010-01-15 11:00:00,20.43,20.45,20.4,20.42,208100.0,7.8849,7.8926,7.8733,7.881,208100.0
2010-01-15 11:10:00,20.41,20.42,20.4,20.41,130600.0,7.8772,7.881,7.8733,7.8772,130600.0
2010-01-15 11:20:00,20.4,20.42,20.38,20.41,375300.0,7.8733,7.881,7.8656,7.8772,375300.0
2010-01-15 11:30:00,20.41,20.41,20.38,20.38,135700.0,7.8772,7.8772,7.8656,7.8656,135700.0
2010-01-15 11:40:00,20.39,20.42,20.38,20.38,204800.0,7.8695,7.881,7.8656,7.8656,204800.0
2010-01-15 11:50:00,20.38,20.4,20.36,20.39,226400.0,7.8656,7.8733,7.8579,7.8695,226400.0
2010-01-15 12:00:00,20.39,20.39,20.38,20.38,112900.0,7.8695,7.8695,7.8656,7.8656,112900.0
2010-01-15 12:10:00,20.39,20.39,20.35,20.36,214200.0,7.8695,7.8695,7.854,7.8579,214200.0
2010-01-15 12:20:00,20.35,20.36,20.32,20.32,326700.0,7.854,7.8579,7.8424,7.8424,326700.0
2010-01-15 12:30:00,20.33,20.34,20.31,20.32,115900.0,7.8463,7.8502,7.8386,7.8424,115900.0
2010-01-15 12:40:00,20.33,20.35,20.31,20.35,129900.0,7.8463,7.854,7.8386,7.854,129900.0
2010-01-15 12:50:00,20.35,20.36,20.32,20.33,119900.0,7.854,7.8579,7.8424,7.8463,119900.0
2010-01-15 13:00:00,20.33,20.35,20.32,20.33,151900.0,7.8463,7.854,7.8424,7.8463,151900.0
2010-01-15 13:10:00,20.34,20.34,20.33,20.33,91500.0,7.8502,7.8502,7.8463,7.8463,91500.0
2010-01-15 13:20:00,20.34,20.34,20.31,20.31,148500.0,7.8502,7.8502,7.8386,7.8386,148500.0
2010-01-15 13:30:00,20.32,20.32,20.31,20.31,57500.0,7.8424,7.8424,7.8386,7.8386,57500.0
2010-01-15 13:40:00,20.32,20.39,20.31,20.36,403700.0,7.8424,7.8695,7.8386,7.8579,403700.0
2010-01-15 13:50:00,20.36,20.38,20.34,20.34,232300.0,7.8579,7.8656,7.8502,7.8502,232300.0
2010-01-15 14:00:00,20.34,20.37,20.34,20.36,400500.0,7.8502,7.8617,7.8502,7.8579,400500.0
2010-01-15 14:10:00,20.37,20.39,20.36,20.39,200800.0,7.8617,7.8695,7.8579,7.8695,200800.0
2010-01-15 14:20:00,20.39,20.4,20.37,20.38,142900.0,7.8695,7.8733,7.8617,7.8656,142900.0
2010-01-15 14:30:00,20.37,20.41,20.36,20.41,222600.0,7.8617,7.8772,7.8579,7.8772,222600.0
2010-01-15 14:40:00,20.41,20.41,20.37,20.39,230000.0,7.8772,7.8772,7.8617,7.8695,230000.0
2010-01-15 14:50:00,20.38,20.38,20.35,20.38,131200.0,7.8656,7.8656,7.854,7.8656,131200.0
2010-01-15 15:00:00,20.38,20.42,20.37,20.41,171700.0,7.8656,7.881,7.8617,7.8772,171700.0
2010-01-15 15:10:00,20.41,20.46,20.4,20.45,228100.0,7.8772,7.8965,7.8733,7.8926,228100.0
2010-01-15 15:20:00,20.45,20.46,20.45,20.46,152300.0,7.8926,7.8965,7.8926,7.8965,152300.0
2010-01-15 15:30:00,20.45,20.46,20.42,20.42,331100.0,7.8926,7.8965,7.881,7.881,331100.0
2010-01-15 15:40:00,20.42,20.46,20.42,20.42,482700.0,7.881,7.8965,7.881,7.881,482700.0
2010-01-15 15:50:00,20.43,20.43,20.4,20.4,1076400.0,7.8849,7.8849,7.8733,7.8733,1076400.0
2010-01-19 09:30:00,20.26,20.57,20.25,20.49,951800.0,7.8193,7.9389,7.8154,7.908,951800.0
2010-01-19 09:40:00,20.49,20.52,20.35,20.37,1086800.0,7.908,7.9196,7.854,7.8617,1086800.0
2010-01-19 09:50:00,20.37,20.43,20.36,20.41,556800.0,7.8617,7.8849,7.8579,7.8772,556800.0
2010-01-19 10:00:00,20.4,20.43,20.39,20.41,396100.0,7.8733,7.8849,7.8695,7.8772,396100.0
2010-01-19 10:10:00,20.4,20.43,20.4,20.42,316800.0,7.8733,7.8849,7.8733,7.881,316800.0
2010-01-19 10:20:00,20.43,20.44,20.41,20.41,450900.0,7.8849,7.8888,7.8772,7.8772,450900.0
2010-01-19 10:30:00,20.41,20.44,20.41,20.43,202600.0,7.8772,7.8888,7.8772,7.8849,202600.0
2010-01-19 10:40:00,20.43,20.49,20.43,20.48,283500.0,7.8849,7.908,7.8849,7.9042,283500.0
2010-01-19 10:50:00,20.48,20.57,20.48,20.53,403100.0,7.9042,7.9389,7.9042,7.9235,403100.0
2010-01-19 11:00:00,20.53,20.56,20.49,20.51,231900.0,7.9235,7.9351,7.908,7.9158,231900.0
2010-01-19 11:10:00,20.51,20.51,20.49,20.5,152000.0,7.9158,7.9158,7.908,7.9119,152000.0
2010-01-19 11:20:00,20.49,20.5,20.46,20.49,233800.0,7.908,7.9119,7.8965,7.908,233800.0
2010-01-19 11:30:00,20.5,20.52,20.49,20.52,145400.0,7.9119,7.9196,7.908,7.9196,145400.0
2010-01-19 11:40:00,20.52,20.53,20.51,20.52,128800.0,7.9196,7.9235,7.9158,7.9196,128800.0
2010-01-19 11:50:00,20.52,20.52,20.42,20.43,704800.0,7.9196,7.9196,7.881,7.8849,704800.0
2010-01-19 12:00:00,20.44,20.44,20.42,20.44,241800.0,7.8888,7.8888,7.881,7.8888,241800.0
2010-01-19 12:10:00,20.44,20.44,20.39,20.4,446600.0,7.8888,7.8888,7.8695,7.8733,446600.0
2010-01-19 12:20:00,20.41,20.44,20.4,20.4,230800.0,7.8772,7.8888,7.8733,7.8733,230800.0
2010-01-19 12:30:00,20.4,20.41,20.39,20.41,125200.0,7.8733,7.8772,7.8695,7.8772,125200.0
2010-01-19 12:40:00,20.4,20.45,20.39,20.44,203700.0,7.8733,7.8926,7.8695,7.8888,203700.0
2010-01-19 12:50:00,20.45,20.45,20.42,20.43,227400.0,7.8926,7.8926,7.881,7.8849,227400.0
2010-01-19 13:00:00,20.42,20.43,20.4,20.43,128500.0,7.881,7.8849,7.8733,7.8849,128500.0
2010-01-19 13:10:00,20.42,20.44,20.42,20.44,236700.0,7.881,7.8888,7.881,7.8888,236700.0
2010-01-19 13:20:00,20.43,20.44,20.43,20.44,123400.0,7.8849,7.8888,7.8849,7.8888,123400.0
2010-01-19 13:30:00,20.44,20.44,20.42,20.43,111900.0,7.8888,7.8888,7.881,7.8849,111900.0
2010-01-19 13:40:00,20.42,20.43,20.41,20.43,95900.0,7.881,7.8849,7.8772,7.8849,95900.0
2010-01-19 13:50:00,20.43,20.44,20.42,20.44,98500.0,7.8849,7.8888,7.881,7.8888,98500.0
2010-01-19 14:00:00,20.44,20.45,20.38,20.39,260700.0,7.8888,7.8926,7.8656,7.8695,260700.0
2010-01-19 14:10:00,20.39,20.4,20.36,20.36,506200.0,7.8695,7.8733,7.8579,7.8579,506200.0
2010-01-19 14:20:00,20.37,20.39,20.36,20.37,190400.0,7.8617,7.8695,7.8579,7.8617,190400.0
2010-01-19 14:30:00,20.37,20.39,20.34,20.35,296800.0,7.8617,7.8695,7.8502,7.854,296800.0
2010-01-19 14:40:00,20.34,20.36,20.34,20.35,245000.0,7.8502,7.8579,7.8502,7.854,245000.0
2010-01-19 14:50:00,20.35,20.35,20.31,20.33,459400.0,7.854,7.854,7.8386,7.8463,459400.0
2010-01-19 15:00:00,20.33,20.33,20.29,20.3,557300.0,7.8463,7.8463,7.8309,7.8347,557300.0
2010-01-19 15:10:00,20.3,20.31,20.29,20.3,289200.0,7.8347,7.8386,7.8309,7.8347,289200.0
2010-01-19 15:20:00,20.31,20.38,20.3,20.38,467900.0,7.8386,7.8656,7.8347,7.8656,467900.0
2010-01-19 15:30:00,20.38,20.4,20.37,20.4,276000.0,7.8656,7.8733,7.8617,7.8733,276000.0
2010-01-19 15:40:00,20.4,20.43,20.36,20.37,731400.0,7.8733,7.8849,7.8579,7.8617,731400.0
2010-01-19 15:50:00,20.36,20.4,20.34,20.39,1837700.0,7.8579,7.8733,7.8502,7.8695,1837700.0
2010-01-20 09:30:00,20.26,20.34,20.23,20.31,765700.0,7.8193,7.8502,7.8077,7.8386,765700.0
2010-01-20 09:40:00,20.3,20.31,20.2,20.25,548500.0,7.8347,7.8386,7.7961,7.8154,548500.0
2010-01-20 09:50:00,20.26,20.3,20.25,20.26,254200.0,7.8193,7.8347,7.8154,7.8193,254200.0
2010-01-20 10:00:00,20.25,20.26,20.2,20.2,279800.0,7.8154,7.8193,7.7961,7.7961,279800.0
2010-01-20 10:10:00,20.21,20.24,20.2,20.24,268900.0,7.8,7.8116,7.7961,7.8116,268900.0
2010-01-20 10:20:00,20.24,20.24,20.2,20.23,376200.0,7.8116,7.8116,7.7961,7.8077,376200.0
2010-01-20 10:30:00,20.23,20.24,20.22,20.23,273300.0,7.8077,7.8116,7.8038,7.8077,273300.0
2010-01-20 10:40:00,20.23,20.24,20.22,20.22,202000.0,7.8077,7.8116,7.8038,7.8038,202000.0
2010-01-20 10:50:00,20.22,20.23,20.2,20.2,233200.0,7.8038,7.8077,7.7961,7.7961,233200.0
2010-01-20 11:00:00,20.21,20.21,20.17,20.19,530000.0,7.8,7.8,7.7845,7.7923,530000.0
2010-01-20 11:10:00,20.18,20.2,20.17,20.17,207200.0,7.7884,7.7961,7.7845,7.7845,207200.0
2010-01-20 11:20:00,20.17,20.18,20.16,20.17,345500.0,7.7845,7.7884,7.7807,7.7845,345500.0
2010-01-20 11:30:00,20.17,20.2,20.15,20.16,652000.0,7.7845,7.7961,7.7768,7.7807,652000.0
2010-01-20 11:40:00,20.16,20.19,20.15,20.19,299200.0,7.7807,7.7923,7.7768,7.7923,299200.0
2010-01-20 11:50:00,20.18,20.19,20.16,20.18,256800.0,7.7884,7.7923,7.7807,7.7884,256800.0
2010-01-20 12:00:00,20.18,20.21,20.17,20.19,349900.0,7.7884,7.8,7.7845,7.7923,349900.0
2010-01-20 12:10:00,20.18,20.21,20.17,20.2,307500.0,7.7884,7.8,7.7845,7.7961,307500.0
2010-01-20 12:20:00,20.21,20.23,20.19,20.23,496800.0,7.8,7.8077,7.7923,7.8077,496800.0
2010-01-20 12:30:00,20.23,20.24,20.22,20.24,98500.0,7.8077,7.8116,7.8038,7.8116,98500.0
2010-01-20 12:40:00,20.25,20.25,20.23,20.23,161700.0,7.8154,7.8154,7.8077,7.8077,161700.0
2010-01-20 12:50:00,20.23,20.24,20.23,20.24,116000.0,7.8077,7.8116,7.8077,7.8116,116000.0
2010-01-20 13:00:00,20.24,20.26,20.23,20.24,215700.0,7.8116,7.8193,7.8077,7.8116,215700.0
2010-01-20 13:10:00,20.24,20.25,20.2,20.21,170200.0,7.8116,7.8154,7.7961,7.8,170200.0
2010-01-20 13:20:00,20.2,20.21,20.2,20.21,112500.0,7.7961,7.8,7.7961,7.8,112500.0
2010-01-20 13:30:00,20.2,20.22,20.2,20.21,100400.0,7.7961,7.8038,7.7961,7.8,100400.0
2010-01-20 13:40:00,20.21,20.22,20.18,20.18,341900.0,7.8,7.8038,7.7884,7.7884,341900.0
2010-01-20 13:50:00,20.19,20.19,20.16,20.17,275400.0,7.7923,7.7923,7.7807,7.7845,275400.0
2010-01-20 14:00:00,20.17,20.21,20.16,20.21,214500.0,7.7845,7.8,7.7807,7.8,214500.0
2010-01-20 14:10:00,20.21,20.21,20.19,20.2,146400.0,7.8,7.8,7.7923,7.7961,146400.0
2010-01-20 14:20:00,20.19,20.2,20.18,20.18,118300.0,7.7923,7.7961,7.7884,7.7884,118300.0
2010-01-20 14:30:00,20.19,20.24,20.18,20.22,516500.0,7.7923,7.8116,7.7884,7.8038,516500.0
2010-01-20 14:40:00,20.22,20.27,20.22,20.24,276900.0,7.8038,7.8231,7.8038,7.8116,276900.0
2010-01-20 14:50:00,20.25,20.27,20.24,20.27,164300.0,7.8154,7.8231,7.8116,7.8231,164300.0
2010-01-20 15:00:00,20.27,20.28,20.26,20.28,230400.0,7.8231,7.827,7.8193,7.827,230400.0
2010-01-20 15:10:00,20.27,20.28,20.27,20.28,126600.0,7.8231,7.827,7.8231,7.827,126600.0
2010-01-20 15:20:00,20.28,20.32,20.27,20.32,311400.0,7.827,7.8424,7.8231,7.8424,311400.0
2010-01-20 15:30:00,20.32,20.32,20.28,20.3,353200.0,7.8424,7.8424,7.827,7.8347,353200.0
2010-01-20 15:40:00,20.3,20.36,20.3,20.33,442300.0,7.8347,7.8579,7.8347,7.8463,442300.0
2010-01-20 15:50:00,20.33,20.34,20.31,20.32,809500.0,7.8463,7.8502,7.8386,7.8424,809500.0
2010-01-21 09:30:00,20.38,20.38,20.3,20.32,529500.0,7.8656,7.8656,7.8347,7.8424,529500.0
2010-01-21 09:40:00,20.32,20.35,20.3,20.32,363600.0,7.8424,7.854,7.8347,7.8424,363600.0
2010-01-21 09:50:00,20.32,20.32,20.27,20.28,418200.0,7.8424,7.8424,7.8231,7.827,418200.0
2010-01-21 10:00:00,20.28,20.33,20.2,20.21,731600.0,7.827,7.8463,7.7961,7.8,731600.0
2010-01-21 10:10:00,20.2,20.21,20.2,20.21,260400.0,7.7961,7.8,7.7961,7.8,260400.0
2010-01-21 10:20:00,20.21,20.21,20.15,20.15,960100.0,7.8,7.8,7.7768,7.7768,960100.0
2010-01-21 10:30:00,20.16,20.2,20.15,20.17,642000.0,7.7807,7.7961,7.7768,7.7845,642000.0
2010-01-21 10:40:00,20.17,20.18,20.15,20.16,468800.0,7.7845,7.7884,7.7768,7.7807,468800.0
2010-01-21 10:50:00,20.16,20.17,20.14,20.17,701900.0,7.7807,7.7845,7.773,7.7845,701900.0
2010-01-21 11:00:00,20.17,20.17,20.06,20.07,596500.0,7.7845,7.7845,7.7421,7.746,596500.0
2010-01-21 11:10:00,20.07,20.07,20.01,20.01,564900.0,7.746,7.746,7.7228,7.7228,564900.0
2010-01-21 11:20:00,20.02,20.02,20.0,20.0,472200.0,7.7267,7.7267,7.7189,7.7189,472200.0
2010-01-21 11:30:00,20.0,20.03,19.96,20.0,1104000.0,7.7189,7.7305,7.7035,7.7189,1104000.0
2010-01-21 11:40:00,20.0,20.01,19.94,19.95,543000.0,7.7189,7.7228,7.6958,7.6996,543000.0
2010-01-21 11:50:00,19.96,20.02,19.95,19.98,435300.0,7.7035,7.7267,7.6996,7.7112,435300.0
2010-01-21 12:00:00,19.98,20.01,19.97,19.98,265300.0,7.7112,7.7228,7.7074,7.7112,265300.0
2010-01-21 12:10:00,19.99,19.99,19.95,19.96,366800.0,7.7151,7.7151,7.6996,7.7035,366800.0
2010-01-21 12:20:00,19.96,19.97,19.95,19.95,436500.0,7.7035,7.7074,7.6996,7.6996,436500.0
2010-01-21 12:30:00,19.96,20.0,19.95,19.98,359400.0,7.7035,7.7189,7.6996,7.7112,359400.0
2010-01-21 12:40:00,19.98,19.99,19.96,19.97,279700.0,7.7112,7.7151,7.7035,7.7074,279700.0
2010-01-21 12:50:00,19.96,19.97,19.92,19.93,289300.0,7.7035,7.7074,7.6881,7.6919,289300.0
2010-01-21 13:00:00,19.93,19.94,19.91,19.92,414200.0,7.6919,7.6958,7.6842,7.6881,414200.0
2010-01-21 13:10:00,19.92,19.92,19.9,19.9,181800.0,7.6881,7.6881,7.6803,7.6803,181800.0
2010-01-21 13:20:00,19.91,19.95,19.9,19.95,658600.0,7.6842,7.6996,7.6803,7.6996,658600.0
2010-01-21 13:30:00,19.95,19.95,19.94,19.94,264600.0,7.6996,7.6996,7.6958,7.6958,264600.0
2010-01-21 13:40:00,19.95,19.95,19.93,19.94,202700.0,7.6996,7.6996,7.6919,7.6958,202700.0
2010-01-21 13:50:00,19.94,19.94,19.91,19.93,749700.0,7.6958,7.6958,7.6842,7.6919,749700.0
2010-01-21 14:00:00,19.93,19.94,19.9,19.91,303700.0,7.6919,7.6958,7.6803,7.6842,303700.0
2010-01-21 14:10:00,19.9,19.91,19.89,19.89,286700.0,7.6803,7.6842,7.6765,7.6765,286700.0
2010-01-21 14:20:00,19.9,19.9,19.87,19.88,631700.0,7.6803,7.6803,7.6688,7.6726,631700.0
2010-01-21 14:30:00,19.88,19.88,19.86,19.87,290100.0,7.6726,7.6726,7.6649,7.6688,290100.0
2010-01-21 14:40:00,19.87,19.87,19.85,19.86,242600.0,7.6688,7.6688,7.661,7.6649,242600.0
2010-01-21 14:50:00,19.86,19.87,19.84,19.87,311900.0,7.6649,7.6688,7.6572,7.6688,311900.0
2010-01-21 15:00:00,19.86,19.87,19.83,19.83,439900.0,7.6649,7.6688,7.6533,7.6533,439900.0
2010-01-21 15:10:00,19.84,19.84,19.81,19.83,467700.0,7.6572,7.6572,7.6456,7.6533,467700.0
2010-01-21 15:20:00,19.83,19.91,19.82,19.9,719400.0,7.6533,7.6842,7.6495,7.6803,719400.0
2010-01-21 15:30:00,19.89,19.92,19.89,19.92,532300.0,7.6765,7.6881,7.6765,7.6881,532300.0
2010-01-21 15:40:00,19.92,19.92,19.89,19.92,828200.0,7.6881,7.6881,7.6765,7.6881,828200.0
2010-01-21 15:50:00,19.91,19.92,19.87,19.87,1891900.0,7.6842,7.6881,7.6688,7.6688,1891900.0
2010-01-22 09:30:00,19.89,20.02,19.76,19.77,888600.0,7.6765,7.7267,7.6263,7.6302,888600.0
2010-01-22 09:40:00,19.78,19.79,19.7,19.75,824700.0,7.634,7.6379,7.6032,7.6224,824700.0
2010-01-22 09:50:00,19.77,19.84,19.76,19.82,387300.0,7.6302,7.6572,7.6263,7.6495,387300.0
2010-01-22 10:00:00,19.81,19.85,19.8,19.83,389000.0,7.6456,7.661,7.6417,7.6533,389000.0
2010-01-22 10:10:00,19.84,19.85,19.81,19.83,407200.0,7.6572,7.661,7.6456,7.6533,407200.0
2010-01-22 10:20:00,19.83,19.94,19.82,19.93,465100.0,7.6533,7.6958,7.6495,7.6919,465100.0
2010-01-22 10:30:00,19.92,20.0,19.92,20.0,399800.0,7.6881,7.7189,7.6881,7.7189,399800.0
2010-01-22 10:40:00,19.99,20.04,19.98,19.98,388200.0,7.7151,7.7344,7.7112,7.7112,388200.0
2010-01-22 10:50:00,19.98,20.0,19.92,20.0,278500.0,7.7112,7.7189,7.6881,7.7189,278500.0
2010-01-22 11:00:00,20.0,20.0,19.87,19.87,238000.0,7.7189,7.7189,7.6688,7.6688,238000.0
2010-01-22 11:10:00,19.88,19.93,19.83,19.92,404500.0,7.6726,7.6919,7.6533,7.6881,404500.0
2010-01-22 11:20:00,19.93,19.95,19.9,19.94,252800.0,7.6919,7.6996,7.6803,7.6958,252800.0
2010-01-22 11:30:00,19.95,19.95,19.86,19.87,203300.0,7.6996,7.6996,7.6649,7.6688,203300.0
2010-01-22 11:40:00,19.87,19.89,19.85,19.87,215600.0,7.6688,7.6765,7.661,7.6688,215600.0
2010-01-22 11:50:00,19.87,19.91,19.85,19.91,181000.0,7.6688,7.6842,7.661,7.6842,181000.0
2010-01-22 12:00:00,19.91,19.94,19.86,19.9,238100.0,7.6842,7.6958,7.6649,7.6803,238100.0
2010-01-22 12:10:00,19.9,19.91,19.87,19.91,107300.0,7.6803,7.6842,7.6688,7.6842,107300.0
2010-01-22 12:20:00,19.91,19.92,19.87,19.89,256300.0,7.6842,7.6881,7.6688,7.6765,256300.0
2010-01-22 12:30:00,19.9,19.9,19.87,19.87,143100.0,7.6803,7.6803,7.6688,7.6688,143100.0
2010-01-22 12:40:00,19.88,19.88,19.84,19.85,189000.0,7.6726,7.6726,7.6572,7.661,189000.0
2010-01-22 12:50:00,19.84,19.85,19.82,19.83,153200.0,7.6572,7.661,7.6495,7.6533,153200.0
2010-01-22 13:00:00,19.84,19.84,19.81,19.81,121600.0,7.6572,7.6572,7.6456,7.6456,121600.0
2010-01-22 13:10:00,19.82,19.84,19.81,19.84,105200.0,7.6495,7.6572,7.6456,7.6572,105200.0
2010-01-22 13:20:00,19.84,19.87,19.82,19.84,147000.0,7.6572,7.6688,7.6495,7.6572,147000.0
2010-01-22 13:30:00,19.84,19.84,19.79,19.79,276200.0,7.6572,7.6572,7.6379,7.6379,276200.0
2010-01-22 13:40:00,19.79,19.86,19.78,19.86,188300.0,7.6379,7.6649,7.634,7.6649,188300.0
2010-01-22 13:50:00,19.86,19.89,19.85,19.89,126000.0,7.6649,7.6765,7.661,7.6765,126000.0
2010-01-22 14:00:00,19.89,19.9,19.84,19.87,245500.0,7.6765,7.6803,7.6572,7.6688,245500.0
2010-01-22 14:10:00,19.86,19.91,19.84,19.89,297100.0,7.6649,7.6842,7.6572,7.6765,297100.0
2010-01-22 14:20:00,19.88,19.89,19.83,19.83,158500.0,7.6726,7.6765,7.6533,7.6533,158500.0
2010-01-22 14:30:00,19.83,19.84,19.82,19.82,195600.0,7.6533,7.6572,7.6495,7.6495,195600.0
2010-01-22 14:40:00,19.82,19.83,19.77,19.78,324700.0,7.6495,7.6533,7.6302,7.634,324700.0
2010-01-22 14:50:00,19.77,19.8,19.76,19.79,273000.0,7.6302,7.6417,7.6263,7.6379,273000.0
2010-01-22 15:00:00,19.8,19.82,19.76,19.78,220100.0,7.6417,7.6495,7.6263,7.634,220100.0
2010-01-22 15:10:00,19.77,19.78,19.75,19.75,319200.0,7.6302,7.634,7.6224,7.6224,319200.0
2010-01-22 15:20:00,19.76,19.78,19.75,19.77,311100.0,7.6263,7.634,7.6224,7.6302,311100.0
2010-01-22 15:30:00,19.77,19.79,19.75,19.75,590200.0,7.6302,7.6379,7.6224,7.6224,590200.0
2010-01-22 15:40:00,19.76,19.79,19.72,19.74,655300.0,7.6263,7.6379,7.6109,7.6186,655300.0
2010-01-22 15:50:00,19.74,19.78,19.7,19.71,1287100.0,7.6186,7.634,7.6032,7.607,1287100.0
2010-01-25 09:30:00,19.82,19.93,19.74,19.78,733200.0,7.6495,7.6919,7.6186,7.634,733200.0
2010-01-25 09:40:00,19.77,19.8,19.72,19.72,464700.0,7.6302,7.6417,7.6109,7.6109,464700.0
2010-01-25 09:50:00,19.72,19.73,19.7,19.7,207100.0,7.6109,7.6147,7.6032,7.6032,207100.0
2010-01-25 10:00:00,19.7,19.74,19.68,19.72,641700.0,7.6032,7.6186,7.5954,7.6109,641700.0
2010-01-25 10:10:00,19.71,19.86,19.68,19.83,606200.0,7.607,7.6649,7.5954,7.6533,606200.0
2010-01-25 10:20:00,19.82,19.85,19.82,19.85,334600.0,7.6495,7.661,7.6495,7.661,334600.0
2010-01-25 10:30:00,19.85,19.85,19.8,19.82,453100.0,7.661,7.661,7.6417,7.6495,453100.0
2010-01-25 10:40:00,19.83,19.9,19.8,19.9,542900.0,7.6533,7.6803,7.6417,7.6803,542900.0
2010-01-25 10:50:00,19.9,19.96,19.89,19.96,250200.0,7.6803,7.7035,7.6765,7.7035,250200.0
2010-01-25 11:00:00,19.96,20.0,19.95,20.0,538300.0,7.7035,7.7189,7.6996,7.7189,538300.0
2010-01-25 11:10:00,20.0,20.04,19.98,20.04,532800.0,7.7189,7.7344,7.7112,7.7344,532800.0
2010-01-25 11:20:00,20.04,20.08,20.03,20.04,313200.0,7.7344,7.7498,7.7305,7.7344,313200.0
2010-01-25 11:30:00,20.04,20.05,19.93,19.96,380200.0,7.7344,7.7382,7.6919,7.7035,380200.0
2010-01-25 11:40:00,19.95,20.0,19.95,19.98,167000.0,7.6996,7.7189,7.6996,7.7112,167000.0
2010-01-25 11:50:00,19.99,20.02,19.98,20.01,193000.0,7.7151,7.7267,7.7112,7.7228,193000.0
2010-01-25 12:00:00,20.01,20.05,20.01,20.02,295800.0,7.7228,7.7382,7.7228,7.7267,295800.0
2010-01-25 12:10:00,20.01,20.01,19.98,20.0,298400.0,7.7228,7.7228,7.7112,7.7189,298400.0
2010-01-25 12:20:00,20.0,20.03,19.99,20.03,195000.0,7.7189,7.7305,7.7151,7.7305,195000.0
2010-01-25 12:30:00,20.03,20.06,20.02,20.05,199600.0,7.7305,7.7421,7.7267,7.7382,199600.0
2010-01-25 12:40:00,20.05,20.06,20.01,20.02,127500.0,7.7382,7.7421,7.7228,7.7267,127500.0
2010-01-25 12:50:00,20.02,20.02,20.0,20.01,138700.0,7.7267,7.7267,7.7189,7.7228,138700.0
2010-01-25 13:00:00,20.01,20.03,20.0,20.03,172300.0,7.7228,7.7305,7.7189,7.7305,172300.0
2010-01-25 13:10:00,20.03,20.04,20.02,20.02,212000.0,7.7305,7.7344,7.7267,7.7267,212000.0
2010-01-25 13:20:00,20.02,20.03,20.01,20.03,149500.0,7.7267,7.7305,7.7228,7.7305,149500.0
2010-01-25 13:30:00,20.02,20.03,19.99,19.99,210900.0,7.7267,7.7305,7.7151,7.7151,210900.0
2010-01-25 13:40:00,20.0,20.01,19.99,20.0,192300.0,7.7189,7.7228,7.7151,7.7189,192300.0
2010-01-25 13:50:00,20.0,20.01,19.98,19.99,342700.0,7.7189,7.7228,7.7112,7.7151,342700.0
2010-01-25 14:00:00,19.99,20.0,19.98,19.99,114800.0,7.7151,7.7189,7.7112,7.7151,114800.0
2010-01-25 14:10:00,19.99,20.0,19.99,19.99,57900.0,7.7151,7.7189,7.7151,7.7151,57900.0
2010-01-25 14:20:00,19.99,20.02,19.99,20.0,366100.0,7.7151,7.7267,7.7151,7.7189,366100.0
2010-01-25 14:30:00,20.0,20.0,19.94,19.95,150200.0,7.7189,7.7189,7.6958,7.6996,150200.0
2010-01-25 14:40:00,19.95,19.95,19.83,19.93,86100.0,7.6996,7.6996,7.6533,7.6919,86100.0
2010-01-25 14:50:00,19.94,19.98,19.93,19.97,194400.0,7.6958,7.7112,7.6919,7.7074,194400.0
2010-01-25 15:00:00,19.97,19.98,19.96,19.96,144500.0,7.7074,7.7112,7.7035,7.7035,144500.0
2010-01-25 15:10:00,19.97,19.99,19.95,19.95,229100.0,7.7074,7.7151,7.6996,7.6996,229100.0
2010-01-25 15:20:00,19.96,19.96,19.94,19.94,127900.0,7.7035,7.7035,7.6958,7.6958,127900.0
2010-01-25 15:30:00,19.94,19.99,19.94,19.98,249800.0,7.6958,7.7151,7.6958,7.7112,249800.0
2010-01-25 15:40:00,19.98,19.98,19.92,19.92,851800.0,7.7112,7.7112,7.6881,7.6881,851800.0
2010-01-25 15:50:00,19.93,19.93,19.89,19.92,1022500.0,7.6919,7.6919,7.6765,7.6881,1022500.0
2010-01-26 09:30:00,19.75,19.96,19.75,19.88,828800.0,7.6224,7.7035,7.6224,7.6726,828800.0
2010-01-26 09:40:00,19.88,20.02,19.85,19.97,684000.0,7.6726,7.7267,7.661,7.7074,684000.0
2010-01-26 09:50:00,19.97,19.99,19.93,19.96,299000.0,7.7074,7.7151,7.6919,7.7035,299000.0
2010-01-26 10:00:00,19.96,20.0,19.94,19.95,381800.0,7.7035,7.7189,7.6958,7.6996,381800.0
2010-01-26 10:10:00,19.95,19.99,19.93,19.93,241000.0,7.6996,7.7151,7.6919,7.6919,241000.0
2010-01-26 10:20:00,19.93,19.98,19.92,19.92,325400.0,7.6919,7.7112,7.6881,7.6881,325400.0
2010-01-26 10:30:00,19.92,19.94,19.89,19.91,313700.0,7.6881,7.6958,7.6765,7.6842,313700.0
2010-01-26 10:40:00,19.9,19.91,19.86,19.87,250100.0,7.6803,7.6842,7.6649,7.6688,250100.0
2010-01-26 10:50:00,19.87,19.88,19.83,19.88,214700.0,7.6688,7.6726,7.6533,7.6726,214700.0
2010-01-26 11:00:00,19.87,19.88,19.85,19.85,152300.0,7.6688,7.6726,7.661,7.661,152300.0
2010-01-26 11:10:00,19.85,19.87,19.84,19.85,240200.0,7.661,7.6688,7.6572,7.661,240200.0
2010-01-26 11:20:00,19.85,19.87,19.82,19.84,316200.0,7.661,7.6688,7.6495,7.6572,316200.0
2010-01-26 11:30:00,19.84,19.84,19.82,19.83,150000.0,7.6572,7.6572,7.6495,7.6533,150000.0
2010-01-26 11:40:00,19.83,19.86,19.82,19.85,155200.0,7.6533,7.6649,7.6495,7.661,155200.0
2010-01-26 11:50:00,19.85,19.89,19.84,19.89,155600.0,7.661,7.6765,7.6572,7.6765,155600.0
2010-01-26 12:00:00,19.88,19.92,19.87,19.9,456700.0,7.6726,7.6881,7.6688,7.6803,456700.0
2010-01-26 12:10:00,19.9,19.91,19.86,19.86,138300.0,7.6803,7.6842,7.6649,7.6649,138300.0
2010-01-26 12:20:00,19.86,19.88,19.83,19.84,162700.0,7.6649,7.6726,7.6533,7.6572,162700.0
2010-01-26 12:30:00,19.84,19.9,19.83,19.89,156800.0,7.6572,7.6803,7.6533,7.6765,156800.0
2010-01-26 12:40:00,19.9,19.91,19.89,19.9,157700.0,7.6803,7.6842,7.6765,7.6803,157700.0
2010-01-26 12:50:00,19.9,19.95,19.9,19.93,262400.0,7.6803,7.6996,7.6803,7.6919,262400.0
2010-01-26 13:00:00,19.94,19.94,19.91,19.92,74100.0,7.6958,7.6958,7.6842,7.6881,74100.0
2010-01-26 13:10:00,19.92,19.98,19.91,19.96,348100.0,7.6881,7.7112,7.6842,7.7035,348100.0
2010-01-26 13:20:00,19.96,19.97,19.95,19.95,119800.0,7.7035,7.7074,7.6996,7.6996,119800.0
2010-01-26 13:30:00,19.95,19.98,19.95,19.96,131100.0,7.6996,7.7112,7.6996,7.7035,131100.0
2010-01-26 13:40:00,19.96,19.99,19.96,19.99,162600.0,7.7035,7.7151,7.7035,7.7151,162600.0
2010-01-26 13:50:00,19.99,20.0,19.97,20.0,274000.0,7.7151,7.7189,7.7074,7.7189,274000.0
2010-01-26 14:00:00,19.99,20.0,19.97,19.99,530900.0,7.7151,7.7189,7.7074,7.7151,530900.0
2010-01-26 14:10:00,19.99,20.0,19.98,19.99,272400.0,7.7151,7.7189,7.7112,7.7151,272400.0
2010-01-26 14:20:00,19.99,20.0,19.98,19.99,237200.0,7.7151,7.7189,7.7112,7.7151,237200.0
2010-01-26 14:30:00,19.99,20.03,19.98,20.02,387800.0,7.7151,7.7305,7.7112,7.7267,387800.0
2010-01-26 14:40:00,20.01,20.05,20.01,20.05,188300.0,7.7228,7.7382,7.7228,7.7382,188300.0
2010-01-26 14:50:00,20.05,20.05,19.99,20.0,292200.0,7.7382,7.7382,7.7151,7.7189,292200.0
2010-01-26 15:00:00,20.0,20.0,19.96,19.98,386600.0,7.7189,7.7189,7.7035,7.7112,386600.0
2010-01-26 15:10:00,19.98,20.0,19.98,20.0,229900.0,7.7112,7.7189,7.7112,7.7189,229900.0
2010-01-26 15:20:00,20.0,20.01,19.98,19.98,246800.0,7.7189,7.7228,7.7112,7.7112,246800.0
2010-01-26 15:30:00,19.98,20.02,19.97,19.98,480600.0,7.7112,7.7267,7.7074,7.7112,480600.0
2010-01-26 15:40:00,19.98,19.99,19.94,19.98,610600.0,7.7112,7.7151,7.6958,7.7112,610600.0
2010-01-26 15:50:00,19.98,19.99,19.94,19.95,792000.0,7.7112,7.7151,7.6958,7.6996,792000.0
2010-01-27 09:30:00,19.97,20.04,19.92,20.0,719500.0,7.7074,7.7344,7.6881,7.7189,719500.0
2010-01-27 09:40:00,20.0,20.05,20.0,20.04,263300.0,7.7189,7.7382,7.7189,7.7344,263300.0
2010-01-27 09:50:00,20.04,20.05,19.99,20.0,302600.0,7.7344,7.7382,7.7151,7.7189,302600.0
2010-01-27 10:00:00,19.99,20.04,19.96,20.0,478900.0,7.7151,7.7344,7.7035,7.7189,478900.0
2010-01-27 10:10:00,20.01,20.01,19.91,19.97,503300.0,7.7228,7.7228,7.6842,7.7074,503300.0
2010-01-27 10:20:00,19.97,20.04,19.96,20.01,283000.0,7.7074,7.7344,7.7035,7.7228,283000.0
2010-01-27 10:30:00,20.01,20.02,19.92,19.92,395500.0,7.7228,7.7267,7.6881,7.6881,395500.0
2010-01-27 10:40:00,19.92,19.96,19.9,19.93,312000.0,7.6881,7.7035,7.6803,7.6919,312000.0
2010-01-27 10:50:00,19.94,19.98,19.91,19.96,198800.0,7.6958,7.7112,7.6842,7.7035,198800.0
2010-01-27 11:00:00,19.97,19.97,19.9,19.91,158500.0,7.7074,7.7074,7.6803,7.6842,158500.0
2010-01-27 11:10:00,19.92,19.92,19.89,19.92,206400.0,7.6881,7.6881,7.6765,7.6881,206400.0
2010-01-27 11:20:00,19.92,19.95,19.89,19.91,302100.0,7.6881,7.6996,7.6765,7.6842,302100.0
2010-01-27 11:30:00,19.91,19.97,19.9,19.94,298000.0,7.6842,7.7074,7.6803,7.6958,298000.0
2010-01-27 11:40:00,19.93,19.95,19.89,19.89,235200.0,7.6919,7.6996,7.6765,7.6765,235200.0
2010-01-27 11:50:00,19.9,19.92,19.87,19.88,336800.0,7.6803,7.6881,7.6688,7.6726,336800.0
2010-01-27 12:00:00,19.89,19.89,19.88,19.88,132200.0,7.6765,7.6765,7.6726,7.6726,132200.0
2010-01-27 12:10:00,19.89,19.89,19.84,19.85,260400.0,7.6765,7.6765,7.6572,7.661,260400.0
2010-01-27 12:20:00,19.85,19.89,19.85,19.88,95800.0,7.661,7.6765,7.661,7.6726,95800.0
2010-01-27 12:30:00,19.88,19.89,19.85,19.86,224900.0,7.6726,7.6765,7.661,7.6649,224900.0
2010-01-27 12:40:00,19.85,19.86,19.85,19.86,42800.0,7.661,7.6649,7.661,7.6649,42800.0
2010-01-27 12:50:00,19.86,19.91,19.83,19.87,232700.0,7.6649,7.6842,7.6533,7.6688,232700.0
2010-01-27 13:00:00,19.87,19.89,19.85,19.87,158100.0,7.6688,7.6765,7.661,7.6688,158100.0
2010-01-27 13:10:00,19.87,19.88,19.85,19.86,156500.0,7.6688,7.6726,7.661,7.6649,156500.0
2010-01-27 13:20:00,19.86,19.93,19.86,19.93,131900.0,7.6649,7.6919,7.6649,7.6919,131900.0
2010-01-27 13:30:00,19.93,19.98,19.92,19.93,222400.0,7.6919,7.7112,7.6881,7.6919,222400.0
2010-01-27 13:40:00,19.93,19.94,19.87,19.87,129200.0,7.6919,7.6958,7.6688,7.6688,129200.0
2010-01-27 13:50:00,19.87,19.88,19.86,19.88,72000.0,7.6688,7.6726,7.6649,7.6726,72000.0
2010-01-27 14:00:00,19.88,19.89,19.87,19.88,103500.0,7.6726,7.6765,7.6688,7.6726,103500.0
2010-01-27 14:10:00,19.88,19.92,19.83,19.89,280700.0,7.6726,7.6881,7.6533,7.6765,280700.0
2010-01-27 14:20:00,19.89,19.93,19.86,19.87,373200.0,7.6765,7.6919,7.6649,7.6688,373200.0
2010-01-27 14:30:00,19.87,19.98,19.86,19.94,226600.0,7.6688,7.7112,7.6649,7.6958,226600.0
2010-01-27 14:40:00,19.94,20.0,19.93,19.99,422400.0,7.6958,7.7189,7.6919,7.7151,422400.0
2010-01-27 14:50:00,20.0,20.0,19.93,19.96,325300.0,7.7189,7.7189,7.6919,7.7035,325300.0
2010-01-27 15:00:00,19.97,19.99,19.9,19.92,449900.0,7.7074,7.7151,7.6803,7.6881,449900.0
2010-01-27 15:10:00,19.93,19.93,19.88,19.92,236800.0,7.6919,7.6919,7.6726,7.6881,236800.0
2010-01-27 15:20:00,19.93,19.97,19.92,19.97,433800.0,7.6919,7.7074,7.6881,7.7074,433800.0
2010-01-27 15:30:00,19.98,20.0,19.95,19.95,633800.0,7.7112,7.7189,7.6996,7.6996,633800.0
2010-01-27 15:40:00,19.95,20.0,19.94,19.98,833400.0,7.6996,7.7189,7.6958,7.7112,833400.0
2010-01-27 15:50:00,19.98,20.01,19.96,19.98,751100.0,7.7112,7.7228,7.7035,7.7112,751100.0
2010-01-28 09:30:00,19.9,20.01,19.89,19.92,410000.0,7.6803,7.7228,7.6765,7.6881,410000.0
2010-01-28 09:40:00,19.92,19.94,19.84,19.87,573600.0,7.6881,7.6958,7.6572,7.6688,573600.0
2010-01-28 09:50:00,19.86,19.89,19.82,19.88,448700.0,7.6649,7.6765,7.6495,7.6726,448700.0
2010-01-28 10:00:00,19.89,19.89,19.81,19.81,359200.0,7.6765,7.6765,7.6456,7.6456,359200.0
2010-01-28 10:10:00,19.81,19.88,19.8,19.84,669700.0,7.6456,7.6726,7.6417,7.6572,669700.0
2010-01-28 10:20:00,19.84,19.91,19.83,19.9,232500.0,7.6572,7.6842,7.6533,7.6803,232500.0
2010-01-28 10:30:00,19.9,19.91,19.89,19.9,313600.0,7.6803,7.6842,7.6765,7.6803,313600.0
2010-01-28 10:40:00,19.9,19.91,19.83,19.83,375800.0,7.6803,7.6842,7.6533,7.6533,375800.0
2010-01-28 10:50:00,19.83,19.98,19.83,19.97,411000.0,7.6533,7.7112,7.6533,7.7074,411000.0
2010-01-28 11:00:00,19.98,20.07,19.92,20.04,678200.0,7.7112,7.746,7.6881,7.7344,678200.0
2010-01-28 11:10:00,20.04,20.08,20.01,20.01,321300.0,7.7344,7.7498,7.7228,7.7228,321300.0
2010-01-28 11:20:00,20.02,20.03,19.98,19.98,252900.0,7.7267,7.7305,7.7112,7.7112,252900.0
2010-01-28 11:30:00,19.98,20.0,19.9,19.93,514200.0,7.7112,7.7189,7.6803,7.6919,514200.0
2010-01-28 11:40:00,19.94,19.94,19.84,19.87,488600.0,7.6958,7.6958,7.6572,7.6688,488600.0
2010-01-28 11:50:00,19.87,19.95,19.84,19.94,566800.0,7.6688,7.6996,7.6572,7.6958,566800.0
2010-01-28 12:00:00,19.94,19.94,19.88,19.91,267300.0,7.6958,7.6958,7.6726,7.6842,267300.0
2010-01-28 12:10:00,19.92,19.94,19.89,19.9,138700.0,7.6881,7.6958,7.6765,7.6803,138700.0
2010-01-28 12:20:00,19.9,19.97,19.87,19.96,154600.0,7.6803,7.7074,7.6688,7.7035,154600.0
2010-01-28 12:30:00,19.96,20.0,19.95,19.99,353700.0,7.7035,7.7189,7.6996,7.7151,353700.0
2010-01-28 12:40:00,19.99,20.0,19.94,20.0,275900.0,7.7151,7.7189,7.6958,7.7189,275900.0
2010-01-28 12:50:00,20.0,20.02,19.97,20.01,344600.0,7.7189,7.7267,7.7074,7.7228,344600.0
2010-01-28 13:00:00,20.02,20.02,19.96,20.0,243000.0,7.7267,7.7267,7.7035,7.7189,243000.0
2010-01-28 13:10:00,20.0,20.0,19.96,20.0,168400.0,7.7189,7.7189,7.7035,7.7189,168400.0
2010-01-28 13:20:00,20.0,20.02,19.97,19.99,476600.0,7.7189,7.7267,7.7074,7.7151,476600.0
2010-01-28 13:30:00,19.99,20.03,19.98,20.0,293300.0,7.7151,7.7305,7.7112,7.7189,293300.0
2010-01-28 13:40:00,20.0,20.0,19.97,19.99,177100.0,7.7189,7.7189,7.7074,7.7151,177100.0
2010-01-28 13:50:00,19.99,20.02,19.98,19.98,220900.0,7.7151,7.7267,7.7112,7.7112,220900.0
2010-01-28 14:00:00,19.99,20.0,19.96,20.0,240500.0,7.7151,7.7189,7.7035,7.7189,240500.0
2010-01-28 14:10:00,20.0,20.0,19.94,19.96,222800.0,7.7189,7.7189,7.6958,7.7035,222800.0
2010-01-28 14:20:00,19.96,20.0,19.95,20.0,115600.0,7.7035,7.7189,7.6996,7.7189,115600.0
2010-01-28 14:30:00,20.0,20.0,19.94,19.95,512700.0,7.7189,7.7189,7.6958,7.6996,512700.0
2010-01-28 14:40:00,19.95,19.99,19.94,19.97,725000.0,7.6996,7.7151,7.6958,7.7074,725000.0
2010-01-28 14:50:00,19.96,19.99,19.96,19.98,300000.0,7.7035,7.7151,7.7035,7.7112,300000.0
2010-01-28 15:00:00,19.97,20.03,19.96,20.01,500700.0,7.7074,7.7305,7.7035,7.7228,500700.0
2010-01-28 15:10:00,20.02,20.03,19.99,20.01,210600.0,7.7267,7.7305,7.7151,7.7228,210600.0
2010-01-28 15:20:00,20.01,20.06,20.01,20.06,323900.0,7.7228,7.7421,7.7228,7.7421,323900.0
2010-01-28 15:30:00,20.06,20.09,20.04,20.09,541400.0,7.7421,7.7537,7.7344,7.7537,541400.0
2010-01-28 15:40:00,20.09,20.1,20.02,20.04,1016200.0,7.7537,7.7575,7.7267,7.7344,1016200.0
2010-01-28 15:50:00,20.03,20.05,19.97,19.99,1185500.0,7.7305,7.7382,7.7074,7.7151,1185500.0
2010-01-29 09:30:00,20.08,20.08,19.91,19.91,640100.0,7.7498,7.7498,7.6842,7.6842,640100.0
2010-01-29 09:40:00,19.91,20.06,19.91,19.98,409300.0,7.6842,7.7421,7.6842,7.7112,409300.0
2010-01-29 09:50:00,19.98,20.06,19.96,19.99,463700.0,7.7112,7.7421,7.7035,7.7151,463700.0
2010-01-29 10:00:00,19.99,20.02,19.96,20.01,236400.0,7.7151,7.7267,7.7035,7.7228,236400.0
2010-01-29 10:10:00,20.02,20.04,20.0,20.03,255400.0,7.7267,7.7344,7.7189,7.7305,255400.0
2010-01-29 10:20:00,20.02,20.07,20.01,20.06,365200.0,7.7267,7.746,7.7228,7.7421,365200.0
2010-01-29 10:30:00,20.06,20.1,20.06,20.08,215100.0,7.7421,7.7575,7.7421,7.7498,215100.0
2010-01-29 10:40:00,20.08,20.1,20.06,20.08,242200.0,7.7498,7.7575,7.7421,7.7498,242200.0
2010-01-29 10:50:00,20.07,20.09,19.98,20.01,715700.0,7.746,7.7537,7.7112,7.7228,715700.0
2010-01-29 11:00:00,20.01,20.01,19.93,19.93,540600.0,7.7228,7.7228,7.6919,7.6919,540600.0
2010-01-29 11:10:00,19.94,19.94,19.9,19.91,319100.0,7.6958,7.6958,7.6803,7.6842,319100.0
2010-01-29 11:20:00,19.92,20.04,19.9,20.01,482000.0,7.6881,7.7344,7.6803,7.7228,482000.0
2010-01-29 11:30:00,20.0,20.03,19.92,19.96,477400.0,7.7189,7.7305,7.6881,7.7035,477400.0
2010-01-29 11:40:00,19.96,20.0,19.96,19.98,212900.0,7.7035,7.7189,7.7035,7.7112,212900.0
2010-01-29 11:50:00,19.98,20.0,19.94,19.97,204700.0,7.7112,7.7189,7.6958,7.7074,204700.0
2010-01-29 12:00:00,19.96,19.97,19.94,19.95,162600.0,7.7035,7.7074,7.6958,7.6996,162600.0
2010-01-29 12:10:00,19.94,19.98,19.94,19.96,124700.0,7.6958,7.7112,7.6958,7.7035,124700.0
2010-01-29 12:20:00,19.96,19.99,19.96,19.96,110700.0,7.7035,7.7151,7.7035,7.7035,110700.0
2010-01-29 12:30:00,19.97,19.97,19.92,19.92,280100.0,7.7074,7.7074,7.6881,7.6881,280100.0
2010-01-29 12:40:00,19.93,19.93,19.9,19.91,280900.0,7.6919,7.6919,7.6803,7.6842,280900.0
2010-01-29 12:50:00,19.92,20.0,19.92,19.99,248000.0,7.6881,7.7189,7.6881,7.7151,248000.0
2010-01-29 13:00:00,19.99,20.0,19.94,19.95,201700.0,7.7151,7.7189,7.6958,7.6996,201700.0
2010-01-29 13:10:00,19.95,19.96,19.93,19.95,85600.0,7.6996,7.7035,7.6919,7.6996,85600.0
2010-01-29 13:20:00,19.96,19.98,19.95,19.95,93000.0,7.7035,7.7112,7.6996,7.6996,93000.0
2010-01-29 13:30:00,19.96,19.96,19.92,19.94,109400.0,7.7035,7.7035,7.6881,7.6958,109400.0
2010-01-29 13:40:00,19.95,19.95,19.91,19.92,190400.0,7.6996,7.6996,7.6842,7.6881,190400.0
2010-01-29 13:50:00,19.91,19.95,19.91,19.93,172700.0,7.6842,7.6996,7.6842,7.6919,172700.0
2010-01-29 14:00:00,19.92,19.93,19.89,19.9,249800.0,7.6881,7.6919,7.6765,7.6803,249800.0
2010-01-29 14:10:00,19.89,19.99,19.89,19.96,186100.0,7.6765,7.7151,7.6765,7.7035,186100.0
2010-01-29 14:20:00,19.96,19.96,19.93,19.95,151400.0,7.7035,7.7035,7.6919,7.6996,151400.0
2010-01-29 14:30:00,19.94,19.96,19.91,19.96,187900.0,7.6958,7.7035,7.6842,7.7035,187900.0
2010-01-29 14:40:00,19.96,19.98,19.95,19.95,209700.0,7.7035,7.7112,7.6996,7.6996,209700.0
2010-01-29 14:50:00,19.95,19.96,19.93,19.95,206100.0,7.6996,7.7035,7.6919,7.6996,206100.0
2010-01-29 15:00:00,19.96,19.96,19.89,19.9,363200.0,7.7035,7.7035,7.6765,7.6803,363200.0
2010-01-29 15:10:00,19.9,19.92,19.86,19.91,412800.0,7.6803,7.6881,7.6649,7.6842,412800.0
2010-01-29 15:20:00,19.91,19.92,19.87,19.87,330400.0,7.6842,7.6881,7.6688,7.6688,330400.0
2010-01-29 15:30:00,19.87,19.92,19.83,19.91,617500.0,7.6688,7.6881,7.6533,7.6842,617500.0
2010-01-29 15:40:00,19.9,19.92,19.85,19.85,454300.0,7.6803,7.6881,7.661,7.661,454300.0
2010-01-29 15:50:00,19.86,19.93,19.84,19.85,1042700.0,7.6649,7.6919,7.6572,7.661,1042700.0
2010-02-01 09:30:00,19.9,19.98,19.86,19.9,540500.0,7.6803,7.7112,7.6649,7.6803,540500.0
2010-02-01 09:40:00,19.9,19.91,19.86,19.86,286600.0,7.6803,7.6842,7.6649,7.6649,286600.0
2010-02-01 09:50:00,19.87,19.88,19.84,19.86,232400.0,7.6688,7.6726,7.6572,7.6649,232400.0
2010-02-01 10:00:00,19.86,19.89,19.83,19.89,283700.0,7.6649,7.6765,7.6533,7.6765,283700.0
2010-02-01 10:10:00,19.89,19.92,19.86,19.92,221600.0,7.6765,7.6881,7.6649,7.6881,221600.0
2010-02-01 10:20:00,19.92,19.92,19.91,19.91,131500.0,7.6881,7.6881,7.6842,7.6842,131500.0
2010-02-01 10:30:00,19.92,19.96,19.89,19.96,403300.0,7.6881,7.7035,7.6765,7.7035,403300.0
2010-02-01 10:40:00,19.96,19.97,19.93,19.95,252400.0,7.7035,7.7074,7.6919,7.6996,252400.0
2010-02-01 10:50:00,19.94,19.97,19.92,19.93,229200.0,7.6958,7.7074,7.6881,7.6919,229200.0
2010-02-01 11:00:00,19.93,19.97,19.91,19.94,190100.0,7.6919,7.7074,7.6842,7.6958,190100.0
2010-02-01 11:10:00,19.94,19.95,19.91,19.95,383900.0,7.6958,7.6996,7.6842,7.6996,383900.0
2010-02-01 11:20:00,19.95,19.97,19.94,19.95,120800.0,7.6996,7.7074,7.6958,7.6996,120800.0
2010-02-01 11:30:00,19.95,19.96,19.9,19.93,274200.0,7.6996,7.7035,7.6803,7.6919,274200.0
2010-02-01 11:40:00,19.94,19.94,19.9,19.9,88100.0,7.6958,7.6958,7.6803,7.6803,88100.0
2010-02-01 11:50:00,19.9,19.91,19.83,19.83,329600.0,7.6803,7.6842,7.6533,7.6533,329600.0
2010-02-01 12:00:00,19.83,19.84,19.81,19.82,162000.0,7.6533,7.6572,7.6456,7.6495,162000.0
2010-02-01 12:10:00,19.81,19.82,19.8,19.82,168800.0,7.6456,7.6495,7.6417,7.6495,168800.0
2010-02-01 12:20:00,19.81,19.84,19.81,19.82,133200.0,7.6456,7.6572,7.6456,7.6495,133200.0
2010-02-01 12:30:00,19.82,19.83,19.81,19.81,84600.0,7.6495,7.6533,7.6456,7.6456,84600.0
2010-02-01 12:40:00,19.81,19.85,19.81,19.84,334400.0,7.6456,7.661,7.6456,7.6572,334400.0
2010-02-01 12:50:00,19.83,19.86,19.83,19.84,169600.0,7.6533,7.6649,7.6533,7.6572,169600.0
2010-02-01 13:00:00,19.85,19.85,19.81,19.84,214000.0,7.661,7.661,7.6456,7.6572,214000.0
2010-02-01 13:10:00,19.84,19.87,19.82,19.85,251800.0,7.6572,7.6688,7.6495,7.661,251800.0
2010-02-01 13:20:00,19.85,19.88,19.85,19.86,94700.0,7.661,7.6726,7.661,7.6649,94700.0
2010-02-01 13:30:00,19.87,19.87,19.82,19.83,133900.0,7.6688,7.6688,7.6495,7.6533,133900.0
2010-02-01 13:40:00,19.83,19.86,19.82,19.86,129400.0,7.6533,7.6649,7.6495,7.6649,129400.0
2010-02-01 13:50:00,19.86,19.87,19.84,19.85,230400.0,7.6649,7.6688,7.6572,7.661,230400.0
2010-02-01 14:00:00,19.86,19.87,19.83,19.86,137100.0,7.6649,7.6688,7.6533,7.6649,137100.0
2010-02-01 14:10:00,19.86,19.86,19.82,19.83,133700.0,7.6649,7.6649,7.6495,7.6533,133700.0
2010-02-01 14:20:00,19.84,19.86,19.82,19.84,228600.0,7.6572,7.6649,7.6495,7.6572,228600.0
2010-02-01 14:30:00,19.85,19.86,19.82,19.83,260800.0,7.661,7.6649,7.6495,7.6533,260800.0
2010-02-01 14:40:00,19.84,19.84,19.81,19.81,207000.0,7.6572,7.6572,7.6456,7.6456,207000.0
2010-02-01 14:50:00,19.81,19.82,19.8,19.81,147500.0,7.6456,7.6495,7.6417,7.6456,147500.0
2010-02-01 15:00:00,19.8,19.82,19.78,19.79,330200.0,7.6417,7.6495,7.634,7.6379,330200.0
2010-02-01 15:10:00,19.8,19.8,19.78,19.78,200100.0,7.6417,7.6417,7.634,7.634,200100.0
2010-02-01 15:20:00,19.79,19.83,19.78,19.82,150600.0,7.6379,7.6533,7.634,7.6495,150600.0
2010-02-01 15:30:00,19.82,19.85,19.81,19.82,286900.0,7.6495,7.661,7.6456,7.6495,286900.0
2010-02-01 15:40:00,19.82,19.85,19.81,19.84,496300.0,7.6495,7.661,7.6456,7.6572,496300.0
2010-02-01 15:50:00,19.83,19.88,19.83,19.87,649000.0,7.6533,7.6726,7.6533,7.6688,649000.0
2010-02-02 09:30:00,19.94,19.95,19.86,19.94,393900.0,7.6958,7.6996,7.6649,7.6958,393900.0
2010-02-02 09:40:00,19.94,19.95,19.85,19.89,271200.0,7.6958,7.6996,7.661,7.6765,271200.0
2010-02-02 09:50:00,19.89,19.91,19.81,19.82,402300.0,7.6765,7.6842,7.6456,7.6495,402300.0
2010-02-02 10:00:00,19.82,19.9,19.81,19.89,263200.0,7.6495,7.6803,7.6456,7.6765,263200.0
2010-02-02 10:10:00,19.9,19.9,19.83,19.9,371800.0,7.6803,7.6803,7.6533,7.6803,371800.0
2010-02-02 10:20:00,19.9,19.9,19.89,19.89,92700.0,7.6803,7.6803,7.6765,7.6765,92700.0
2010-02-02 10:30:00,19.9,19.95,19.89,19.93,314000.0,7.6803,7.6996,7.6765,7.6919,314000.0
2010-02-02 10:40:00,19.93,19.94,19.89,19.9,233200.0,7.6919,7.6958,7.6765,7.6803,233200.0
2010-02-02 10:50:00,19.91,19.92,19.9,19.91,155500.0,7.6842,7.6881,7.6803,7.6842,155500.0
2010-02-02 11:00:00,19.91,19.91,19.81,19.83,463000.0,7.6842,7.6842,7.6456,7.6533,463000.0
2010-02-02 11:10:00,19.83,19.87,19.81,19.82,427300.0,7.6533,7.6688,7.6456,7.6495,427300.0
2010-02-02 11:20:00,19.83,19.87,19.82,19.86,115300.0,7.6533,7.6688,7.6495,7.6649,115300.0
2010-02-02 11:30:00,19.86,19.89,19.86,19.88,153200.0,7.6649,7.6765,7.6649,7.6726,153200.0
2010-02-02 11:40:00,19.88,19.93,19.87,19.9,308700.0,7.6726,7.6919,7.6688,7.6803,308700.0
2010-02-02 11:50:00,19.9,19.92,19.89,19.9,187800.0,7.6803,7.6881,7.6765,7.6803,187800.0
2010-02-02 12:00:00,19.89,19.92,19.88,19.88,370300.0,7.6765,7.6881,7.6726,7.6726,370300.0
2010-02-02 12:10:00,19.88,19.89,19.88,19.89,64700.0,7.6726,7.6765,7.6726,7.6765,64700.0
2010-02-02 12:20:00,19.89,19.89,19.86,19.87,206500.0,7.6765,7.6765,7.6649,7.6688,206500.0
2010-02-02 12:30:00,19.87,19.89,19.87,19.88,151800.0,7.6688,7.6765,7.6688,7.6726,151800.0
2010-02-02 12:40:00,19.87,19.88,19.86,19.86,89600.0,7.6688,7.6726,7.6649,7.6649,89600.0
2010-02-02 12:50:00,19.87,19.9,19.86,19.9,373800.0,7.6688,7.6803,7.6649,7.6803,373800.0
2010-02-02 13:00:00,19.89,19.91,19.88,19.88,365700.0,7.6765,7.6842,7.6726,7.6726,365700.0
2010-02-02 13:10:00,19.89,19.89,19.88,19.88,59200.0,7.6765,7.6765,7.6726,7.6726,59200.0
2010-02-02 13:20:00,19.88,19.9,19.88,19.9,139100.0,7.6726,7.6803,7.6726,7.6803,139100.0
2010-02-02 13:30:00,19.9,19.95,19.9,19.95,230100.0,7.6803,7.6996,7.6803,7.6996,230100.0
2010-02-02 13:40:00,19.95,19.95,19.92,19.93,123200.0,7.6996,7.6996,7.6881,7.6919,123200.0
2010-02-02 13:50:00,19.92,19.95,19.92,19.94,94800.0,7.6881,7.6996,7.6881,7.6958,94800.0
2010-02-02 14:00:00,19.95,19.95,19.93,19.95,247000.0,7.6996,7.6996,7.6919,7.6996,247000.0
2010-02-02 14:10:00,19.95,19.97,19.92,19.92,328000.0,7.6996,7.7074,7.6881,7.6881,328000.0
2010-02-02 14:20:00,19.92,19.94,19.91,19.92,326500.0,7.6881,7.6958,7.6842,7.6881,326500.0
2010-02-02 14:30:00,19.92,19.92,19.91,19.92,221500.0,7.6881,7.6881,7.6842,7.6881,221500.0
2010-02-02 14:40:00,19.92,19.94,19.91,19.91,349600.0,7.6881,7.6958,7.6842,7.6842,349600.0
2010-02-02 14:50:00,19.92,19.92,19.9,19.91,201100.0,7.6881,7.6881,7.6803,7.6842,201100.0
2010-02-02 15:00:00,19.91,19.94,19.9,19.92,229800.0,7.6842,7.6958,7.6803,7.6881,229800.0
2010-02-02 15:10:00,19.93,19.99,19.92,19.99,411800.0,7.6919,7.7151,7.6881,7.7151,411800.0
2010-02-02 15:20:00,19.99,19.99,19.96,19.97,220400.0,7.7151,7.7151,7.7035,7.7074,220400.0
2010-02-02 15:30:00,19.96,19.98,19.95,19.95,400900.0,7.7035,7.7112,7.6996,7.6996,400900.0
2010-02-02 15:40:00,19.96,19.97,19.94,19.95,779600.0,7.7035,7.7074,7.6958,7.6996,779600.0
2010-02-02 15:50:00,19.94,19.96,19.92,19.93,1661000.0,7.6958,7.7035,7.6881,7.6919,1661000.0
2010-02-03 09:30:00,19.94,19.94,19.82,19.82,483400.0,7.6958,7.6958,7.6495,7.6495,483400.0
2010-02-03 09:40:00,19.83,19.89,19.83,19.85,301100.0,7.6533,7.6765,7.6533,7.661,301100.0
2010-02-03 09:50:00,19.85,19.87,19.85,19.85,148200.0,7.661,7.6688,7.661,7.661,148200.0
2010-02-03 10:00:00,19.86,19.86,19.83,19.83,237800.0,7.6649,7.6649,7.6533,7.6533,237800.0
2010-02-03 10:10:00,19.84,19.84,19.82,19.82,178800.0,7.6572,7.6572,7.6495,7.6495,178800.0
2010-02-03 10:20:00,19.82,19.83,19.79,19.8,399400.0,7.6495,7.6533,7.6379,7.6417,399400.0
2010-02-03 10:30:00,19.79,19.8,19.76,19.78,271900.0,7.6379,7.6417,7.6263,7.634,271900.0
2010-02-03 10:40:00,19.79,19.83,19.78,19.82,367100.0,7.6379,7.6533,7.634,7.6495,367100.0
2010-02-03 10:50:00,19.82,19.83,19.79,19.79,353000.0,7.6495,7.6533,7.6379,7.6379,353000.0
2010-02-03 11:00:00,19.79,19.79,19.76,19.77,371300.0,7.6379,7.6379,7.6263,7.6302,371300.0
2010-02-03 11:10:00,19.77,19.78,19.76,19.76,316800.0,7.6302,7.634,7.6263,7.6263,316800.0
2010-02-03 11:20:00,19.76,19.77,19.75,19.76,288600.0,7.6263,7.6302,7.6224,7.6263,288600.0
2010-02-03 11:30:00,19.76,19.76,19.74,19.75,478900.0,7.6263,7.6263,7.6186,7.6224,478900.0
2010-02-03 11:40:00,19.75,19.75,19.72,19.74,191900.0,7.6224,7.6224,7.6109,7.6186,191900.0
2010-02-03 11:50:00,19.74,19.75,19.71,19.71,250700.0,7.6186,7.6224,7.607,7.607,250700.0
2010-02-03 12:00:00,19.71,19.75,19.71,19.74,379000.0,7.607,7.6224,7.607,7.6186,379000.0
2010-02-03 12:10:00,19.73,19.74,19.72,19.72,223100.0,7.6147,7.6186,7.6109,7.6109,223100.0
2010-02-03 12:20:00,19.72,19.73,19.72,19.72,102100.0,7.6109,7.6147,7.6109,7.6109,102100.0
2010-02-03 12:30:00,19.72,19.73,19.71,19.72,105900.0,7.6109,7.6147,7.607,7.6109,105900.0
2010-02-03 12:40:00,19.72,19.72,19.69,19.71,248700.0,7.6109,7.6109,7.5993,7.607,248700.0
2010-02-03 12:50:00,19.71,19.72,19.7,19.71,148100.0,7.607,7.6109,7.6032,7.607,148100.0
2010-02-03 13:00:00,19.71,19.75,19.71,19.75,191400.0,7.607,7.6224,7.607,7.6224,191400.0
2010-02-03 13:10:00,19.75,19.75,19.72,19.72,119700.0,7.6224,7.6224,7.6109,7.6109,119700.0
2010-02-03 13:20:00,19.73,19.73,19.71,19.71,132000.0,7.6147,7.6147,7.607,7.607,132000.0
2010-02-03 13:30:00,19.72,19.72,19.71,19.72,101600.0,7.6109,7.6109,7.607,7.6109,101600.0
2010-02-03 13:40:00,19.71,19.78,19.71,19.74,627600.0,7.607,7.634,7.607,7.6186,627600.0
2010-02-03 13:50:00,19.74,19.75,19.72,19.74,378800.0,7.6186,7.6224,7.6109,7.6186,378800.0
2010-02-03 14:00:00,19.73,19.76,19.73,19.76,202000.0,7.6147,7.6263,7.6147,7.6263,202000.0
2010-02-03 14:10:00,19.76,19.76,19.75,19.76,106900.0,7.6263,7.6263,7.6224,7.6263,106900.0
2010-02-03 14:20:00,19.76,19.76,19.72,19.72,150600.0,7.6263,7.6263,7.6109,7.6109,150600.0
2010-02-03 14:30:00,19.73,19.75,19.72,19.74,175400.0,7.6147,7.6224,7.6109,7.6186,175400.0
2010-02-03 14:40:00,19.74,19.74,19.72,19.74,165800.0,7.6186,7.6186,7.6109,7.6186,165800.0
2010-02-03 14:50:00,19.73,19.74,19.72,19.73,251100.0,7.6147,7.6186,7.6109,7.6147,251100.0
2010-02-03 15:00:00,19.73,19.74,19.72,19.73,204700.0,7.6147,7.6186,7.6109,7.6147,204700.0
2010-02-03 15:10:00,19.72,19.73,19.71,19.71,224700.0,7.6109,7.6147,7.607,7.607,224700.0
2010-02-03 15:20:00,19.71,19.72,19.7,19.71,228800.0,7.607,7.6109,7.6032,7.607,228800.0
2010-02-03 15:30:00,19.72,19.76,19.71,19.76,313700.0,7.6109,7.6263,7.607,7.6263,313700.0
2010-02-03 15:40:00,19.76,19.79,19.75,19.78,711100.0,7.6263,7.6379,7.6224,7.634,711100.0
2010-02-03 15:50:00,19.77,19.79,19.76,19.77,930100.0,7.6302,7.6379,7.6263,7.6302,930100.0
2010-02-04 09:30:00,19.7,19.72,19.63,19.65,364700.0,7.6032,7.6109,7.5761,7.5839,364700.0
2010-02-04 09:40:00,19.64,19.65,19.54,19.61,629600.0,7.58,7.5839,7.5414,7.5684,629600.0
2010-02-04 09:50:00,19.61,19.61,19.54,19.54,178900.0,7.5684,7.5684,7.5414,7.5414,178900.0
2010-02-04 10:00:00,19.55,19.6,19.54,19.59,172500.0,7.5453,7.5646,7.5414,7.5607,172500.0
2010-02-04 10:10:00,19.59,19.59,19.51,19.51,430500.0,7.5607,7.5607,7.5298,7.5298,430500.0
2010-02-04 10:20:00,19.52,19.52,19.42,19.45,736700.0,7.5337,7.5337,7.4951,7.5067,736700.0
2010-02-04 10:30:00,19.46,19.5,19.45,19.49,208600.0,7.5105,7.526,7.5067,7.5221,208600.0
2010-02-04 10:40:00,19.49,19.51,19.47,19.51,311100.0,7.5221,7.5298,7.5144,7.5298,311100.0
2010-02-04 10:50:00,19.51,19.52,19.44,19.44,305700.0,7.5298,7.5337,7.5028,7.5028,305700.0
2010-02-04 11:00:00,19.44,19.53,19.42,19.53,297600.0,7.5028,7.5375,7.4951,7.5375,297600.0
2010-02-04 11:10:00,19.53,19.53,19.48,19.51,190000.0,7.5375,7.5375,7.5182,7.5298,190000.0
2010-02-04 11:20:00,19.51,19.55,19.5,19.55,186800.0,7.5298,7.5453,7.526,7.5453,186800.0
2010-02-04 11:30:00,19.55,19.55,19.5,19.5,169300.0,7.5453,7.5453,7.526,7.526,169300.0
2010-02-04 11:40:00,19.51,19.56,19.45,19.53,400300.0,7.5298,7.5491,7.5067,7.5375,400300.0
2010-02-04 11:50:00,19.53,19.59,19.52,19.55,110500.0,7.5375,7.5607,7.5337,7.5453,110500.0
2010-02-04 12:00:00,19.55,19.55,19.5,19.52,169500.0,7.5453,7.5453,7.526,7.5337,169500.0
2010-02-04 12:10:00,19.52,19.54,19.49,19.5,233100.0,7.5337,7.5414,7.5221,7.526,233100.0
2010-02-04 12:20:00,19.5,19.55,19.49,19.53,163300.0,7.526,7.5453,7.5221,7.5375,163300.0
2010-02-04 12:30:00,19.53,19.54,19.52,19.53,44000.0,7.5375,7.5414,7.5337,7.5375,44000.0
2010-02-04 12:40:00,19.52,19.52,19.45,19.45,127700.0,7.5337,7.5337,7.5067,7.5067,127700.0
2010-02-04 12:50:00,19.45,19.51,19.44,19.51,152200.0,7.5067,7.5298,7.5028,7.5298,152200.0
2010-02-04 13:00:00,19.51,19.53,19.5,19.52,203200.0,7.5298,7.5375,7.526,7.5337,203200.0
2010-02-04 13:10:00,19.52,19.53,19.51,19.52,108000.0,7.5337,7.5375,7.5298,7.5337,108000.0
2010-02-04 13:20:00,19.52,19.53,19.51,19.52,139800.0,7.5337,7.5375,7.5298,7.5337,139800.0
2010-02-04 13:30:00,19.52,19.52,19.49,19.5,249000.0,7.5337,7.5337,7.5221,7.526,249000.0
2010-02-04 13:40:00,19.5,19.5,19.43,19.45,338500.0,7.526,7.526,7.4989,7.5067,338500.0
2010-02-04 13:50:00,19.46,19.47,19.43,19.44,188200.0,7.5105,7.5144,7.4989,7.5028,188200.0
2010-02-04 14:00:00,19.44,19.49,19.43,19.48,121200.0,7.5028,7.5221,7.4989,7.5182,121200.0
2010-02-04 14:10:00,19.49,19.49,19.44,19.47,144000.0,7.5221,7.5221,7.5028,7.5144,144000.0
2010-02-04 14:20:00,19.48,19.51,19.47,19.5,76600.0,7.5182,7.5298,7.5144,7.526,76600.0
2010-02-04 14:30:00,19.51,19.52,19.49,19.5,177200.0,7.5298,7.5337,7.5221,7.526,177200.0
2010-02-04 14:40:00,19.51,19.51,19.48,19.49,87500.0,7.5298,7.5298,7.5182,7.5221,87500.0
2010-02-04 14:50:00,19.49,19.5,19.47,19.49,163200.0,7.5221,7.526,7.5144,7.5221,163200.0
2010-02-04 15:00:00,19.49,19.49,19.47,19.47,121400.0,7.5221,7.5221,7.5144,7.5144,121400.0
2010-02-04 15:10:00,19.47,19.48,19.44,19.45,402600.0,7.5144,7.5182,7.5028,7.5067,402600.0
2010-02-04 15:20:00,19.45,19.47,19.43,19.47,417300.0,7.5067,7.5144,7.4989,7.5144,417300.0
2010-02-04 15:30:00,19.47,19.47,19.42,19.42,468600.0,7.5144,7.5144,7.4951,7.4951,468600.0
2010-02-04 15:40:00,19.42,19.46,19.4,19.4,716800.0,7.4951,7.5105,7.4874,7.4874,716800.0
2010-02-04 15:50:00,19.4,19.43,19.4,19.41,1343900.0,7.4874,7.4989,7.4874,7.4912,1343900.0
2010-02-05 09:30:00,19.38,19.39,19.14,19.2,1440100.0,7.4796,7.4835,7.387,7.4102,1440100.0
2010-02-05 09:40:00,19.2,19.28,19.17,19.17,430400.0,7.4102,7.4411,7.3986,7.3986,430400.0
2010-02-05 09:50:00,19.17,19.25,19.17,19.22,423400.0,7.3986,7.4295,7.3986,7.4179,423400.0
2010-02-05 10:00:00,19.21,19.29,19.19,19.27,517700.0,7.414,7.4449,7.4063,7.4372,517700.0
2010-02-05 10:10:00,19.28,19.35,19.25,19.26,288400.0,7.4411,7.4681,7.4295,7.4333,288400.0
2010-02-05 10:20:00,19.26,19.32,19.25,19.28,262000.0,7.4333,7.4565,7.4295,7.4411,262000.0
2010-02-05 10:30:00,19.28,19.31,19.25,19.3,324200.0,7.4411,7.4526,7.4295,7.4488,324200.0
2010-02-05 10:40:00,19.3,19.37,19.28,19.3,329200.0,7.4488,7.4758,7.4411,7.4488,329200.0
2010-02-05 10:50:00,19.29,19.33,19.28,19.32,161500.0,7.4449,7.4604,7.4411,7.4565,161500.0
2010-02-05 11:00:00,19.32,19.32,19.29,19.31,160100.0,7.4565,7.4565,7.4449,7.4526,160100.0
2010-02-05 11:10:00,19.32,19.33,19.3,19.31,247000.0,7.4565,7.4604,7.4488,7.4526,247000.0
2010-02-05 11:20:00,19.31,19.32,19.28,19.28,193800.0,7.4526,7.4565,7.4411,7.4411,193800.0
2010-02-05 11:30:00,19.28,19.31,19.25,19.27,275200.0,7.4411,7.4526,7.4295,7.4372,275200.0
2010-02-05 11:40:00,19.27,19.31,19.25,19.3,321200.0,7.4372,7.4526,7.4295,7.4488,321200.0
2010-02-05 11:50:00,19.3,19.32,19.23,19.23,386400.0,7.4488,7.4565,7.4218,7.4218,386400.0
2010-02-05 12:00:00,19.24,19.24,19.21,19.21,183500.0,7.4256,7.4256,7.414,7.414,183500.0
2010-02-05 12:10:00,19.22,19.23,19.2,19.23,236200.0,7.4179,7.4218,7.4102,7.4218,236200.0
2010-02-05 12:20:00,19.23,19.26,19.22,19.26,87400.0,7.4218,7.4333,7.4179,7.4333,87400.0
2010-02-05 12:30:00,19.26,19.28,19.24,19.26,194300.0,7.4333,7.4411,7.4256,7.4333,194300.0
2010-02-05 12:40:00,19.26,19.27,19.24,19.25,185500.0,7.4333,7.4372,7.4256,7.4295,185500.0
2010-02-05 12:50:00,19.25,19.26,19.21,19.26,205500.0,7.4295,7.4333,7.414,7.4333,205500.0
2010-02-05 13:00:00,19.26,19.28,19.2,19.21,168900.0,7.4333,7.4411,7.4102,7.414,168900.0
2010-02-05 13:10:00,19.2,19.24,19.2,19.24,118900.0,7.4102,7.4256,7.4102,7.4256,118900.0
2010-02-05 13:20:00,19.23,19.24,19.21,19.23,165500.0,7.4218,7.4256,7.414,7.4218,165500.0
2010-02-05 13:30:00,19.23,19.24,19.19,19.19,279100.0,7.4218,7.4256,7.4063,7.4063,279100.0
2010-02-05 13:40:00,19.19,19.2,19.16,19.16,171400.0,7.4063,7.4102,7.3947,7.3947,171400.0
2010-02-05 13:50:00,19.16,19.17,19.15,19.15,154400.0,7.3947,7.3986,7.3909,7.3909,154400.0
2010-02-05 14:00:00,19.15,19.2,19.15,19.19,307800.0,7.3909,7.4102,7.3909,7.4063,307800.0
2010-02-05 14:10:00,19.2,19.2,19.18,19.19,231700.0,7.4102,7.4102,7.4025,7.4063,231700.0
2010-02-05 14:20:00,19.2,19.2,19.16,19.18,283200.0,7.4102,7.4102,7.3947,7.4025,283200.0
2010-02-05 14:30:00,19.18,19.18,19.15,19.17,326500.0,7.4025,7.4025,7.3909,7.3986,326500.0
2010-02-05 14:40:00,19.16,19.19,19.16,19.18,235200.0,7.3947,7.4063,7.3947,7.4025,235200.0
2010-02-05 14:50:00,19.19,19.24,19.18,19.21,416200.0,7.4063,7.4256,7.4025,7.414,416200.0
2010-02-05 15:00:00,19.21,19.35,19.2,19.32,598900.0,7.414,7.4681,7.4102,7.4565,598900.0
2010-02-05 15:10:00,19.31,19.4,19.26,19.32,864000.0,7.4526,7.4874,7.4333,7.4565,864000.0
2010-02-05 15:20:00,19.32,19.35,19.29,19.31,418600.0,7.4565,7.4681,7.4449,7.4526,418600.0
2010-02-05 15:30:00,19.3,19.39,19.29,19.36,534100.0,7.4488,7.4835,7.4449,7.4719,534100.0
2010-02-05 15:40:00,19.36,19.39,19.27,19.27,598400.0,7.4719,7.4835,7.4372,7.4372,598400.0
2010-02-05 15:50:00,19.28,19.41,19.27,19.39,964900.0,7.4411,7.4912,7.4372,7.4835,964900.0
2010-02-08 09:30:00,19.43,19.48,19.35,19.43,406100.0,7.4989,7.5182,7.4681,7.4989,406100.0
2010-02-08 09:40:00,19.43,19.43,19.36,19.4,299300.0,7.4989,7.4989,7.4719,7.4874,299300.0
2010-02-08 09:50:00,19.4,19.46,19.39,19.45,509900.0,7.4874,7.5105,7.4835,7.5067,509900.0
2010-02-08 10:00:00,19.45,19.47,19.44,19.45,292100.0,7.5067,7.5144,7.5028,7.5067,292100.0
2010-02-08 10:10:00,19.46,19.5,19.45,19.49,341600.0,7.5105,7.526,7.5067,7.5221,341600.0
2010-02-08 10:20:00,19.49,19.51,19.46,19.46,265700.0,7.5221,7.5298,7.5105,7.5105,265700.0
2010-02-08 10:30:00,19.46,19.49,19.46,19.47,217100.0,7.5105,7.5221,7.5105,7.5144,217100.0
2010-02-08 10:40:00,19.48,19.53,19.47,19.52,270900.0,7.5182,7.5375,7.5144,7.5337,270900.0
2010-02-08 10:50:00,19.53,19.54,19.51,19.51,210500.0,7.5375,7.5414,7.5298,7.5298,210500.0
2010-02-08 11:00:00,19.52,19.53,19.5,19.52,334900.0,7.5337,7.5375,7.526,7.5337,334900.0
2010-02-08 11:10:00,19.52,19.63,19.51,19.63,813200.0,7.5337,7.5761,7.5298,7.5761,813200.0
2010-02-08 11:20:00,19.63,19.63,19.55,19.56,204800.0,7.5761,7.5761,7.5453,7.5491,204800.0
2010-02-08 11:30:00,19.55,19.57,19.52,19.56,164100.0,7.5453,7.553,7.5337,7.5491,164100.0
2010-02-08 11:40:00,19.57,19.57,19.52,19.52,103800.0,7.553,7.553,7.5337,7.5337,103800.0
2010-02-08 11:50:00,19.52,19.54,19.51,19.53,137400.0,7.5337,7.5414,7.5298,7.5375,137400.0
2010-02-08 12:00:00,19.54,19.55,19.53,19.55,92900.0,7.5414,7.5453,7.5375,7.5453,92900.0
2010-02-08 12:10:00,19.54,19.55,19.54,19.55,51800.0,7.5414,7.5453,7.5414,7.5453,51800.0
2010-02-08 12:20:00,19.55,19.57,19.53,19.54,181500.0,7.5453,7.553,7.5375,7.5414,181500.0
2010-02-08 12:30:00,19.53,19.55,19.53,19.55,66900.0,7.5375,7.5453,7.5375,7.5453,66900.0
2010-02-08 12:40:00,19.55,19.55,19.51,19.51,119000.0,7.5453,7.5453,7.5298,7.5298,119000.0
2010-02-08 12:50:00,19.51,19.53,19.51,19.51,97300.0,7.5298,7.5375,7.5298,7.5298,97300.0
2010-02-08 13:00:00,19.51,19.52,19.47,19.48,239800.0,7.5298,7.5337,7.5144,7.5182,239800.0
2010-02-08 13:10:00,19.48,19.49,19.45,19.48,161300.0,7.5182,7.5221,7.5067,7.5182,161300.0
2010-02-08 13:20:00,19.48,19.48,19.46,19.48,77400.0,7.5182,7.5182,7.5105,7.5182,77400.0
2010-02-08 13:30:00,19.48,19.48,19.45,19.47,120000.0,7.5182,7.5182,7.5067,7.5144,120000.0
2010-02-08 13:40:00,19.47,19.49,19.44,19.44,178600.0,7.5144,7.5221,7.5028,7.5028,178600.0
2010-02-08 13:50:00,19.44,19.45,19.41,19.41,194800.0,7.5028,7.5067,7.4912,7.4912,194800.0
2010-02-08 14:00:00,19.42,19.46,19.4,19.44,310700.0,7.4951,7.5105,7.4874,7.5028,310700.0
2010-02-08 14:10:00,19.43,19.46,19.43,19.43,137800.0,7.4989,7.5105,7.4989,7.4989,137800.0
2010-02-08 14:20:00,19.43,19.44,19.42,19.43,69700.0,7.4989,7.5028,7.4951,7.4989,69700.0
2010-02-08 14:30:00,19.43,19.45,19.41,19.42,145800.0,7.4989,7.5067,7.4912,7.4951,145800.0
2010-02-08 14:40:00,19.42,19.44,19.41,19.44,92600.0,7.4951,7.5028,7.4912,7.5028,92600.0
2010-02-08 14:50:00,19.44,19.45,19.43,19.43,107600.0,7.5028,7.5067,7.4989,7.4989,107600.0
2010-02-08 15:00:00,19.44,19.44,19.4,19.42,138400.0,7.5028,7.5028,7.4874,7.4951,138400.0
2010-02-08 15:10:00,19.41,19.42,19.4,19.4,225100.0,7.4912,7.4951,7.4874,7.4874,225100.0
2010-02-08 15:20:00,19.4,19.41,19.38,19.39,189700.0,7.4874,7.4912,7.4796,7.4835,189700.0
2010-02-08 15:30:00,19.39,19.43,19.38,19.4,309300.0,7.4835,7.4989,7.4796,7.4874,309300.0
2010-02-08 15:40:00,19.4,19.42,19.38,19.38,676700.0,7.4874,7.4951,7.4796,7.4796,676700.0
2010-02-08 15:50:00,19.39,19.39,19.35,19.35,1526200.0,7.4835,7.4835,7.4681,7.4681,1526200.0
2010-02-09 09:30:00,19.54,19.54,19.42,19.47,457700.0,7.5414,7.5414,7.4951,7.5144,457700.0
2010-02-09 09:40:00,19.48,19.5,19.41,19.43,243900.0,7.5182,7.526,7.4912,7.4989,243900.0
2010-02-09 09:50:00,19.43,19.43,19.38,19.39,374600.0,7.4989,7.4989,7.4796,7.4835,374600.0
2010-02-09 10:00:00,19.39,19.39,19.35,19.36,479400.0,7.4835,7.4835,7.4681,7.4719,479400.0
2010-02-09 10:10:00,19.36,19.37,19.32,19.33,508400.0,7.4719,7.4758,7.4565,7.4604,508400.0
2010-02-09 10:20:00,19.33,19.33,19.27,19.28,428800.0,7.4604,7.4604,7.4372,7.4411,428800.0
2010-02-09 10:30:00,19.29,19.32,19.28,19.28,245000.0,7.4449,7.4565,7.4411,7.4411,245000.0
2010-02-09 10:40:00,19.29,19.31,19.26,19.26,307700.0,7.4449,7.4526,7.4333,7.4333,307700.0
2010-02-09 10:50:00,19.27,19.28,19.25,19.26,229500.0,7.4372,7.4411,7.4295,7.4333,229500.0
2010-02-09 11:00:00,19.25,19.32,19.23,19.24,524100.0,7.4295,7.4565,7.4218,7.4256,524100.0
2010-02-09 11:10:00,19.24,19.29,19.23,19.28,297600.0,7.4256,7.4449,7.4218,7.4411,297600.0
2010-02-09 11:20:00,19.28,19.29,19.24,19.26,186600.0,7.4411,7.4449,7.4256,7.4333,186600.0
2010-02-09 11:30:00,19.26,19.4,19.24,19.37,502800.0,7.4333,7.4874,7.4256,7.4758,502800.0
2010-02-09 11:40:00,19.38,19.42,19.34,19.41,398100.0,7.4796,7.4951,7.4642,7.4912,398100.0
2010-02-09 11:50:00,19.41,19.5,19.4,19.43,334000.0,7.4912,7.526,7.4874,7.4989,334000.0
2010-02-09 12:00:00,19.42,19.51,19.42,19.5,288800.0,7.4951,7.5298,7.4951,7.526,288800.0
2010-02-09 12:10:00,19.51,19.58,19.5,19.57,385600.0,7.5298,7.5568,7.526,7.553,385600.0
2010-02-09 12:20:00,19.57,19.58,19.53,19.55,345800.0,7.553,7.5568,7.5375,7.5453,345800.0
2010-02-09 12:30:00,19.55,19.56,19.5,19.51,228000.0,7.5453,7.5491,7.526,7.5298,228000.0
2010-02-09 12:40:00,19.5,19.51,19.36,19.43,602500.0,7.526,7.5298,7.4719,7.4989,602500.0
2010-02-09 12:50:00,19.43,19.47,19.39,19.47,297700.0,7.4989,7.5144,7.4835,7.5144,297700.0
2010-02-09 13:00:00,19.47,19.5,19.44,19.46,227700.0,7.5144,7.526,7.5028,7.5105,227700.0
2010-02-09 13:10:00,19.46,19.47,19.41,19.41,109700.0,7.5105,7.5144,7.4912,7.4912,109700.0
2010-02-09 13:20:00,19.41,19.43,19.4,19.42,197700.0,7.4912,7.4989,7.4874,7.4951,197700.0
2010-02-09 13:30:00,19.41,19.46,19.4,19.46,209500.0,7.4912,7.5105,7.4874,7.5105,209500.0
2010-02-09 13:40:00,19.46,19.46,19.41,19.43,272800.0,7.5105,7.5105,7.4912,7.4989,272800.0
2010-02-09 13:50:00,19.42,19.43,19.4,19.42,186000.0,7.4951,7.4989,7.4874,7.4951,186000.0
2010-02-09 14:00:00,19.42,19.42,19.38,19.39,338300.0,7.4951,7.4951,7.4796,7.4835,338300.0
2010-02-09 14:10:00,19.39,19.41,19.38,19.39,200200.0,7.4835,7.4912,7.4796,7.4835,200200.0
2010-02-09 14:20:00,19.39,19.41,19.38,19.41,129800.0,7.4835,7.4912,7.4796,7.4912,129800.0
2010-02-09 14:30:00,19.4,19.42,19.39,19.39,200800.0,7.4874,7.4951,7.4835,7.4835,200800.0
2010-02-09 14:40:00,19.4,19.44,19.39,19.4,261400.0,7.4874,7.5028,7.4835,7.4874,261400.0
2010-02-09 14:50:00,19.41,19.44,19.4,19.4,195700.0,7.4912,7.5028,7.4874,7.4874,195700.0
2010-02-09 15:00:00,19.4,19.47,19.4,19.46,286500.0,7.4874,7.5144,7.4874,7.5105,286500.0
2010-02-09 15:10:00,19.45,19.49,19.44,19.47,268200.0,7.5067,7.5221,7.5028,7.5144,268200.0
2010-02-09 15:20:00,19.46,19.5,19.46,19.49,400100.0,7.5105,7.526,7.5105,7.5221,400100.0
2010-02-09 15:30:00,19.49,19.51,19.45,19.47,397200.0,7.5221,7.5298,7.5067,7.5144,397200.0
2010-02-09 15:40:00,19.47,19.48,19.41,19.44,924100.0,7.5144,7.5182,7.4912,7.5028,924100.0
2010-02-09 15:50:00,19.45,19.46,19.38,19.44,1611800.0,7.5067,7.5105,7.4796,7.5028,1611800.0
2010-02-10 09:30:00,19.54,19.54,19.43,19.44,292400.0,7.5414,7.5414,7.4989,7.5028,292400.0
2010-02-10 09:40:00,19.44,19.44,19.41,19.43,191900.0,7.5028,7.5028,7.4912,7.4989,191900.0
2010-02-10 09:50:00,19.42,19.43,19.35,19.36,218800.0,7.4951,7.4989,7.4681,7.4719,218800.0
2010-02-10 10:00:00,19.37,19.37,19.29,19.3,237600.0,7.4758,7.4758,7.4449,7.4488,237600.0
2010-02-10 10:10:00,19.29,19.29,19.25,19.26,223600.0,7.4449,7.4449,7.4295,7.4333,223600.0
2010-02-10 10:20:00,19.26,19.32,19.25,19.27,257500.0,7.4333,7.4565,7.4295,7.4372,257500.0
2010-02-10 10:30:00,19.26,19.32,19.25,19.31,240700.0,7.4333,7.4565,7.4295,7.4526,240700.0
2010-02-10 10:40:00,19.31,19.32,19.26,19.26,235600.0,7.4526,7.4565,7.4333,7.4333,235600.0
2010-02-10 10:50:00,19.26,19.3,19.26,19.27,224900.0,7.4333,7.4488,7.4333,7.4372,224900.0
2010-02-10 11:00:00,19.28,19.33,19.26,19.33,212700.0,7.4411,7.4604,7.4333,7.4604,212700.0
2010-02-10 11:10:00,19.33,19.34,19.26,19.29,476300.0,7.4604,7.4642,7.4333,7.4449,476300.0
2010-02-10 11:20:00,19.28,19.39,19.27,19.38,241800.0,7.4411,7.4835,7.4372,7.4796,241800.0
2010-02-10 11:30:00,19.38,19.4,19.36,19.37,146700.0,7.4796,7.4874,7.4719,7.4758,146700.0
2010-02-10 11:40:00,19.38,19.39,19.37,19.38,88600.0,7.4796,7.4835,7.4758,7.4796,88600.0
2010-02-10 11:50:00,19.39,19.42,19.38,19.4,236800.0,7.4835,7.4951,7.4796,7.4874,236800.0
2010-02-10 12:00:00,19.4,19.42,19.36,19.42,176800.0,7.4874,7.4951,7.4719,7.4951,176800.0
2010-02-10 12:10:00,19.42,19.43,19.4,19.42,120300.0,7.4951,7.4989,7.4874,7.4951,120300.0
2010-02-10 12:20:00,19.42,19.44,19.38,19.44,210300.0,7.4951,7.5028,7.4796,7.5028,210300.0
2010-02-10 12:30:00,19.44,19.46,19.41,19.42,271600.0,7.5028,7.5105,7.4912,7.4951,271600.0
2010-02-10 12:40:00,19.42,19.43,19.37,19.37,269000.0,7.4951,7.4989,7.4758,7.4758,269000.0
2010-02-10 12:50:00,19.37,19.39,19.37,19.39,72600.0,7.4758,7.4835,7.4758,7.4835,72600.0
2010-02-10 13:00:00,19.39,19.41,19.38,19.41,171900.0,7.4835,7.4912,7.4796,7.4912,171900.0
2010-02-10 13:10:00,19.41,19.42,19.39,19.39,135500.0,7.4912,7.4951,7.4835,7.4835,135500.0
2010-02-10 13:20:00,19.4,19.42,19.38,19.41,135600.0,7.4874,7.4951,7.4796,7.4912,135600.0
2010-02-10 13:30:00,19.41,19.42,19.39,19.41,121000.0,7.4912,7.4951,7.4835,7.4912,121000.0
2010-02-10 13:40:00,19.42,19.42,19.4,19.41,137100.0,7.4951,7.4951,7.4874,7.4912,137100.0
2010-02-10 13:50:00,19.42,19.42,19.4,19.42,186500.0,7.4951,7.4951,7.4874,7.4951,186500.0
2010-02-10 14:00:00,19.42,19.44,19.39,19.43,142700.0,7.4951,7.5028,7.4835,7.4989,142700.0
2010-02-10 14:10:00,19.44,19.44,19.4,19.44,198800.0,7.5028,7.5028,7.4874,7.5028,198800.0
2010-02-10 14:20:00,19.44,19.45,19.39,19.42,354500.0,7.5028,7.5067,7.4835,7.4951,354500.0
2010-02-10 14:30:00,19.42,19.44,19.41,19.41,192000.0,7.4951,7.5028,7.4912,7.4912,192000.0
2010-02-10 14:40:00,19.42,19.44,19.42,19.44,124400.0,7.4951,7.5028,7.4951,7.5028,124400.0
2010-02-10 14:50:00,19.44,19.45,19.41,19.44,148400.0,7.5028,7.5067,7.4912,7.5028,148400.0
2010-02-10 15:00:00,19.45,19.45,19.43,19.44,116800.0,7.5067,7.5067,7.4989,7.5028,116800.0
2010-02-10 15:10:00,19.45,19.45,19.42,19.42,154600.0,7.5067,7.5067,7.4951,7.4951,154600.0
2010-02-10 15:20:00,19.43,19.43,19.41,19.43,134400.0,7.4989,7.4989,7.4912,7.4989,134400.0
2010-02-10 15:30:00,19.43,19.43,19.36,19.38,326500.0,7.4989,7.4989,7.4719,7.4796,326500.0
2010-02-10 15:40:00,19.38,19.41,19.38,19.39,618600.0,7.4796,7.4912,7.4796,7.4835,618600.0
2010-02-10 15:50:00,19.4,19.41,19.35,19.38,1150600.0,7.4874,7.4912,7.4681,7.4796,1150600.0
2010-02-11 09:30:00,19.4,19.44,19.31,19.33,325200.0,7.4874,7.5028,7.4526,7.4604,325200.0
2010-02-11 09:40:00,19.34,19.34,19.25,19.32,368400.0,7.4642,7.4642,7.4295,7.4565,368400.0
2010-02-11 09:50:00,19.31,19.37,19.3,19.35,201900.0,7.4526,7.4758,7.4488,7.4681,201900.0
2010-02-11 10:00:00,19.35,19.35,19.29,19.3,286700.0,7.4681,7.4681,7.4449,7.4488,286700.0
2010-02-11 10:10:00,19.3,19.52,19.3,19.43,1745500.0,7.4488,7.5337,7.4488,7.4989,1745500.0
2010-02-11 10:20:00,19.42,19.59,19.42,19.52,1251200.0,7.4951,7.5607,7.4951,7.5337,1251200.0
2010-02-11 10:30:00,19.53,19.56,19.46,19.5,463800.0,7.5375,7.5491,7.5105,7.526,463800.0
2010-02-11 10:40:00,19.5,19.55,19.48,19.51,394700.0,7.526,7.5453,7.5182,7.5298,394700.0
2010-02-11 10:50:00,19.51,19.54,19.47,19.52,663900.0,7.5298,7.5414,7.5144,7.5337,663900.0
2010-02-11 11:00:00,19.52,19.56,19.44,19.45,316900.0,7.5337,7.5491,7.5028,7.5067,316900.0
2010-02-11 11:10:00,19.46,19.53,19.45,19.5,124700.0,7.5105,7.5375,7.5067,7.526,124700.0
2010-02-11 11:20:00,19.51,19.56,19.5,19.53,472200.0,7.5298,7.5491,7.526,7.5375,472200.0
2010-02-11 11:30:00,19.54,19.54,19.42,19.5,422300.0,7.5414,7.5414,7.4951,7.526,422300.0
2010-02-11 11:40:00,19.5,19.61,19.49,19.61,634200.0,7.526,7.5684,7.5221,7.5684,634200.0
2010-02-11 11:50:00,19.61,19.65,19.6,19.65,322900.0,7.5684,7.5839,7.5646,7.5839,322900.0
2010-02-11 12:00:00,19.64,19.68,19.64,19.68,262900.0,7.58,7.5954,7.58,7.5954,262900.0
2010-02-11 12:10:00,19.68,19.68,19.63,19.64,231900.0,7.5954,7.5954,7.5761,7.58,231900.0
2010-02-11 12:20:00,19.65,19.65,19.62,19.63,99700.0,7.5839,7.5839,7.5723,7.5761,99700.0
2010-02-11 12:30:00,19.62,19.63,19.6,19.6,95900.0,7.5723,7.5761,7.5646,7.5646,95900.0
2010-02-11 12:40:00,19.61,19.64,19.6,19.63,113200.0,7.5684,7.58,7.5646,7.5761,113200.0
2010-02-11 12:50:00,19.63,19.64,19.62,19.64,77900.0,7.5761,7.58,7.5723,7.58,77900.0
2010-02-11 13:00:00,19.63,19.65,19.63,19.65,112100.0,7.5761,7.5839,7.5761,7.5839,112100.0
2010-02-11 13:10:00,19.65,19.67,19.64,19.66,130000.0,7.5839,7.5916,7.58,7.5877,130000.0
2010-02-11 13:20:00,19.66,19.69,19.65,19.68,144800.0,7.5877,7.5993,7.5839,7.5954,144800.0
2010-02-11 13:30:00,19.67,19.71,19.67,19.7,170700.0,7.5916,7.607,7.5916,7.6032,170700.0
2010-02-11 13:40:00,19.7,19.71,19.67,19.68,196300.0,7.6032,7.607,7.5916,7.5954,196300.0
2010-02-11 13:50:00,19.68,19.7,19.66,19.68,169200.0,7.5954,7.6032,7.5877,7.5954,169200.0
2010-02-11 14:00:00,19.68,19.7,19.67,19.67,182500.0,7.5954,7.6032,7.5916,7.5916,182500.0
2010-02-11 14:10:00,19.67,19.7,19.67,19.7,142700.0,7.5916,7.6032,7.5916,7.6032,142700.0
2010-02-11 14:20:00,19.69,19.7,19.68,19.7,207100.0,7.5993,7.6032,7.5954,7.6032,207100.0
2010-02-11 14:30:00,19.7,19.71,19.69,19.7,249800.0,7.6032,7.607,7.5993,7.6032,249800.0
2010-02-11 14:40:00,19.7,19.71,19.7,19.7,129200.0,7.6032,7.607,7.6032,7.6032,129200.0
2010-02-11 14:50:00,19.7,19.71,19.7,19.7,129100.0,7.6032,7.607,7.6032,7.6032,129100.0
2010-02-11 15:00:00,19.71,19.73,19.7,19.73,179200.0,7.607,7.6147,7.6032,7.6147,179200.0
2010-02-11 15:10:00,19.73,19.74,19.71,19.73,283200.0,7.6147,7.6186,7.607,7.6147,283200.0
2010-02-11 15:20:00,19.74,19.74,19.71,19.72,204900.0,7.6186,7.6186,7.607,7.6109,204900.0
2010-02-11 15:30:00,19.72,19.73,19.67,19.67,516500.0,7.6109,7.6147,7.5916,7.5916,516500.0
2010-02-11 15:40:00,19.67,19.7,19.6,19.62,1111300.0,7.5916,7.6032,7.5646,7.5723,1111300.0
2010-02-11 15:50:00,19.62,19.66,19.61,19.62,1984700.0,7.5723,7.5877,7.5684,7.5723,1984700.0
2010-02-12 09:30:00,19.54,19.55,19.4,19.49,536500.0,7.5414,7.5453,7.4874,7.5221,536500.0
2010-02-12 09:40:00,19.48,19.51,19.43,19.49,758600.0,7.5182,7.5298,7.4989,7.5221,758600.0
2010-02-12 09:50:00,19.5,19.53,19.44,19.5,701000.0,7.526,7.5375,7.5028,7.526,701000.0
2010-02-12 10:00:00,19.51,19.52,19.45,19.5,625000.0,7.5298,7.5337,7.5067,7.526,625000.0
2010-02-12 10:10:00,19.5,19.57,19.49,19.56,512600.0,7.526,7.553,7.5221,7.5491,512600.0
2010-02-12 10:20:00,19.56,19.57,19.51,19.51,446300.0,7.5491,7.553,7.5298,7.5298,446300.0
2010-02-12 10:30:00,19.51,19.52,19.48,19.5,289300.0,7.5298,7.5337,7.5182,7.526,289300.0
2010-02-12 10:40:00,19.5,19.57,19.49,19.56,317700.0,7.526,7.553,7.5221,7.5491,317700.0
2010-02-12 10:50:00,19.56,19.62,19.56,19.62,298300.0,7.5491,7.5723,7.5491,7.5723,298300.0
2010-02-12 11:00:00,19.62,19.63,19.59,19.62,208700.0,7.5723,7.5761,7.5607,7.5723,208700.0
2010-02-12 11:10:00,19.62,19.64,19.61,19.63,332600.0,7.5723,7.58,7.5684,7.5761,332600.0
2010-02-12 11:20:00,19.63,19.66,19.63,19.65,217900.0,7.5761,7.5877,7.5761,7.5839,217900.0
2010-02-12 11:30:00,19.66,19.67,19.65,19.66,289900.0,7.5877,7.5916,7.5839,7.5877,289900.0
2010-02-12 11:40:00,19.65,19.67,19.65,19.66,140700.0,7.5839,7.5916,7.5839,7.5877,140700.0
2010-02-12 11:50:00,19.66,19.67,19.63,19.66,169900.0,7.5877,7.5916,7.5761,7.5877,169900.0
2010-02-12 12:00:00,19.66,19.68,19.65,19.67,299200.0,7.5877,7.5954,7.5839,7.5916,299200.0
2010-02-12 12:10:00,19.68,19.74,19.67,19.73,256400.0,7.5954,7.6186,7.5916,7.6147,256400.0
2010-02-12 12:20:00,19.72,19.74,19.71,19.71,240100.0,7.6109,7.6186,7.607,7.607,240100.0
2010-02-12 12:30:00,19.71,19.72,19.69,19.7,154900.0,7.607,7.6109,7.5993,7.6032,154900.0
2010-02-12 12:40:00,19.7,19.7,19.68,19.7,183800.0,7.6032,7.6032,7.5954,7.6032,183800.0
2010-02-12 12:50:00,19.69,19.71,19.69,19.69,108000.0,7.5993,7.607,7.5993,7.5993,108000.0
2010-02-12 13:00:00,19.69,19.7,19.69,19.69,117100.0,7.5993,7.6032,7.5993,7.5993,117100.0
2010-02-12 13:10:00,19.69,19.7,19.6,19.61,418300.0,7.5993,7.6032,7.5646,7.5684,418300.0
2010-02-12 13:20:00,19.61,19.61,19.57,19.57,213400.0,7.5684,7.5684,7.553,7.553,213400.0
2010-02-12 13:30:00,19.57,19.59,19.54,19.58,222900.0,7.553,7.5607,7.5414,7.5568,222900.0
2010-02-12 13:40:00,19.59,19.6,19.58,19.6,202900.0,7.5607,7.5646,7.5568,7.5646,202900.0
2010-02-12 13:50:00,19.59,19.6,19.58,19.6,109300.0,7.5607,7.5646,7.5568,7.5646,109300.0
2010-02-12 14:00:00,19.6,19.61,19.59,19.61,108800.0,7.5646,7.5684,7.5607,7.5684,108800.0
2010-02-12 14:10:00,19.61,19.64,19.6,19.64,196800.0,7.5684,7.58,7.5646,7.58,196800.0
2010-02-12 14:20:00,19.64,19.66,19.63,19.66,299700.0,7.58,7.5877,7.5761,7.5877,299700.0
2010-02-12 14:30:00,19.66,19.66,19.62,19.64,219800.0,7.5877,7.5877,7.5723,7.58,219800.0
2010-02-12 14:40:00,19.64,19.64,19.6,19.6,155200.0,7.58,7.58,7.5646,7.5646,155200.0
2010-02-12 14:50:00,19.6,19.62,19.6,19.62,610300.0,7.5646,7.5723,7.5646,7.5723,610300.0
2010-02-12 15:00:00,19.61,19.62,19.59,19.6,331000.0,7.5684,7.5723,7.5607,7.5646,331000.0
2010-02-12 15:10:00,19.61,19.61,19.56,19.58,338500.0,7.5684,7.5684,7.5491,7.5568,338500.0
2010-02-12 15:20:00,19.58,19.59,19.56,19.57,467600.0,7.5568,7.5607,7.5491,7.553,467600.0
2010-02-12 15:30:00,19.57,19.6,19.55,19.6,418200.0,7.553,7.5646,7.5453,7.5646,418200.0
2010-02-12 15:40:00,19.59,19.63,19.59,19.61,469000.0,7.5607,7.5761,7.5607,7.5684,469000.0
2010-02-12 15:50:00,19.61,19.66,19.59,19.64,1802600.0,7.5684,7.5877,7.5607,7.58,1802600.0
2010-02-16 09:30:00,19.84,19.89,19.73,19.8,808600.0,7.6572,7.6765,7.6147,7.6417,808600.0
2010-02-16 09:40:00,19.8,19.82,19.76,19.76,241400.0,7.6417,7.6495,7.6263,7.6263,241400.0
2010-02-16 09:50:00,19.76,19.78,19.72,19.74,415200.0,7.6263,7.634,7.6109,7.6186,415200.0
2010-02-16 10:00:00,19.74,19.76,19.71,19.73,250900.0,7.6186,7.6263,7.607,7.6147,250900.0
2010-02-16 10:10:00,19.73,19.77,19.73,19.77,141800.0,7.6147,7.6302,7.6147,7.6302,141800.0
2010-02-16 10:20:00,19.76,19.77,19.7,19.71,234300.0,7.6263,7.6302,7.6032,7.607,234300.0
2010-02-16 10:30:00,19.71,19.73,19.7,19.71,208000.0,7.607,7.6147,7.6032,7.607,208000.0
2010-02-16 10:40:00,19.7,19.77,19.7,19.7,623600.0,7.6032,7.6302,7.6032,7.6032,623600.0
2010-02-16 10:50:00,19.7,19.75,19.67,19.75,349500.0,7.6032,7.6224,7.5916,7.6224,349500.0
2010-02-16 11:00:00,19.75,19.76,19.69,19.7,346700.0,7.6224,7.6263,7.5993,7.6032,346700.0
2010-02-16 11:10:00,19.7,19.79,19.7,19.76,720900.0,7.6032,7.6379,7.6032,7.6263,720900.0
2010-02-16 11:20:00,19.75,19.81,19.75,19.8,256100.0,7.6224,7.6456,7.6224,7.6417,256100.0
2010-02-16 11:30:00,19.79,19.81,19.77,19.79,277800.0,7.6379,7.6456,7.6302,7.6379,277800.0
2010-02-16 11:40:00,19.79,19.82,19.77,19.77,219200.0,7.6379,7.6495,7.6302,7.6302,219200.0
2010-02-16 11:50:00,19.77,19.78,19.76,19.76,91700.0,7.6302,7.634,7.6263,7.6263,91700.0
2010-02-16 12:00:00,19.77,19.77,19.75,19.76,144600.0,7.6302,7.6302,7.6224,7.6263,144600.0
2010-02-16 12:10:00,19.75,19.76,19.75,19.75,85800.0,7.6224,7.6263,7.6224,7.6224,85800.0
2010-02-16 12:20:00,19.75,19.76,19.74,19.75,142500.0,7.6224,7.6263,7.6186,7.6224,142500.0
2010-02-16 12:30:00,19.75,19.75,19.73,19.73,197100.0,7.6224,7.6224,7.6147,7.6147,197100.0
2010-02-16 12:40:00,19.74,19.75,19.72,19.74,189100.0,7.6186,7.6224,7.6109,7.6186,189100.0
2010-02-16 12:50:00,19.74,19.75,19.72,19.73,131600.0,7.6186,7.6224,7.6109,7.6147,131600.0
2010-02-16 13:00:00,19.73,19.74,19.72,19.72,122600.0,7.6147,7.6186,7.6109,7.6109,122600.0
2010-02-16 13:10:00,19.73,19.73,19.69,19.7,337800.0,7.6147,7.6147,7.5993,7.6032,337800.0
2010-02-16 13:20:00,19.7,19.71,19.68,19.69,315500.0,7.6032,7.607,7.5954,7.5993,315500.0
2010-02-16 13:30:00,19.69,19.71,19.68,19.71,201500.0,7.5993,7.607,7.5954,7.607,201500.0
2010-02-16 13:40:00,19.7,19.71,19.69,19.7,103700.0,7.6032,7.607,7.5993,7.6032,103700.0
2010-02-16 13:50:00,19.7,19.71,19.69,19.7,115600.0,7.6032,7.607,7.5993,7.6032,115600.0
2010-02-16 14:00:00,19.7,19.7,19.69,19.7,132000.0,7.6032,7.6032,7.5993,7.6032,132000.0
2010-02-16 14:10:00,19.7,19.7,19.69,19.7,100800.0,7.6032,7.6032,7.5993,7.6032,100800.0
2010-02-16 14:20:00,19.7,19.7,19.68,19.69,476500.0,7.6032,7.6032,7.5954,7.5993,476500.0
2010-02-16 14:30:00,19.68,19.71,19.68,19.69,435300.0,7.5954,7.607,7.5954,7.5993,435300.0
2010-02-16 14:40:00,19.7,19.7,19.68,19.68,195900.0,7.6032,7.6032,7.5954,7.5954,195900.0
2010-02-16 14:50:00,19.68,19.71,19.64,19.67,774900.0,7.5954,7.607,7.58,7.5916,774900.0
2010-02-16 15:00:00,19.66,19.67,19.63,19.67,324000.0,7.5877,7.5916,7.5761,7.5916,324000.0
2010-02-16 15:10:00,19.67,19.68,19.57,19.59,929700.0,7.5916,7.5954,7.553,7.5607,929700.0
2010-02-16 15:20:00,19.59,19.62,19.58,19.6,539500.0,7.5607,7.5723,7.5568,7.5646,539500.0
2010-02-16 15:30:00,19.6,19.66,19.59,19.64,508100.0,7.5646,7.5877,7.5607,7.58,508100.0
2010-02-16 15:40:00,19.64,19.7,19.62,19.69,846600.0,7.58,7.6032,7.5723,7.5993,846600.0
2010-02-16 15:50:00,19.7,19.73,19.69,19.73,1382100.0,7.6032,7.6147,7.5993,7.6147,1382100.0
2010-02-17 09:30:00,19.77,19.82,19.73,19.8,408900.0,7.6302,7.6495,7.6147,7.6417,408900.0
2010-02-17 09:40:00,19.8,19.8,19.71,19.76,219800.0,7.6417,7.6417,7.607,7.6263,219800.0
2010-02-17 09:50:00,19.75,19.76,19.71,19.75,144900.0,7.6224,7.6263,7.607,7.6224,144900.0
2010-02-17 10:00:00,19.75,19.75,19.7,19.74,234000.0,7.6224,7.6224,7.6032,7.6186,234000.0
2010-02-17 10:10:00,19.75,19.77,19.72,19.75,148000.0,7.6224,7.6302,7.6109,7.6224,148000.0
2010-02-17 10:20:00,19.75,19.77,19.72,19.77,188200.0,7.6224,7.6302,7.6109,7.6302,188200.0
2010-02-17 10:30:00,19.76,19.77,19.71,19.72,164100.0,7.6263,7.6302,7.607,7.6109,164100.0
2010-02-17 10:40:00,19.71,19.73,19.7,19.71,216400.0,7.607,7.6147,7.6032,7.607,216400.0
2010-02-17 10:50:00,19.72,19.75,19.71,19.72,196900.0,7.6109,7.6224,7.607,7.6109,196900.0
2010-02-17 11:00:00,19.71,19.73,19.7,19.72,149300.0,7.607,7.6147,7.6032,7.6109,149300.0
2010-02-17 11:10:00,19.73,19.76,19.71,19.76,167000.0,7.6147,7.6263,7.607,7.6263,167000.0
2010-02-17 11:20:00,19.75,19.76,19.74,19.75,122800.0,7.6224,7.6263,7.6186,7.6224,122800.0
2010-02-17 11:30:00,19.76,19.76,19.71,19.75,176000.0,7.6263,7.6263,7.607,7.6224,176000.0
2010-02-17 11:40:00,19.75,19.78,19.72,19.78,172600.0,7.6224,7.634,7.6109,7.634,172600.0
2010-02-17 11:50:00,19.77,19.8,19.76,19.76,138800.0,7.6302,7.6417,7.6263,7.6263,138800.0
2010-02-17 12:00:00,19.76,19.79,19.76,19.77,165200.0,7.6263,7.6379,7.6263,7.6302,165200.0
2010-02-17 12:10:00,19.77,19.78,19.77,19.77,51900.0,7.6302,7.634,7.6302,7.6302,51900.0
2010-02-17 12:20:00,19.77,19.78,19.77,19.78,57200.0,7.6302,7.634,7.6302,7.634,57200.0
2010-02-17 12:30:00,19.78,19.78,19.76,19.76,55600.0,7.634,7.634,7.6263,7.6263,55600.0
2010-02-17 12:40:00,19.77,19.77,19.74,19.75,139900.0,7.6302,7.6302,7.6186,7.6224,139900.0
2010-02-17 12:50:00,19.76,19.78,19.75,19.78,81800.0,7.6263,7.634,7.6224,7.634,81800.0
2010-02-17 13:00:00,19.77,19.8,19.76,19.79,213500.0,7.6302,7.6417,7.6263,7.6379,213500.0
2010-02-17 13:10:00,19.79,19.83,19.79,19.82,208200.0,7.6379,7.6533,7.6379,7.6495,208200.0
2010-02-17 13:20:00,19.82,19.83,19.79,19.79,163900.0,7.6495,7.6533,7.6379,7.6379,163900.0
2010-02-17 13:30:00,19.79,19.8,19.77,19.77,127600.0,7.6379,7.6417,7.6302,7.6302,127600.0
2010-02-17 13:40:00,19.77,19.79,19.76,19.78,127200.0,7.6302,7.6379,7.6263,7.634,127200.0
2010-02-17 13:50:00,19.78,19.84,19.78,19.83,566300.0,7.634,7.6572,7.634,7.6533,566300.0
2010-02-17 14:00:00,19.83,19.85,19.79,19.84,335400.0,7.6533,7.661,7.6379,7.6572,335400.0
2010-02-17 14:10:00,19.84,19.85,19.8,19.81,118900.0,7.6572,7.661,7.6417,7.6456,118900.0
2010-02-17 14:20:00,19.81,19.83,19.8,19.81,114500.0,7.6456,7.6533,7.6417,7.6456,114500.0
2010-02-17 14:30:00,19.82,19.82,19.8,19.82,124300.0,7.6495,7.6495,7.6417,7.6495,124300.0
2010-02-17 14:40:00,19.82,19.82,19.79,19.79,151100.0,7.6495,7.6495,7.6379,7.6379,151100.0
2010-02-17 14:50:00,19.8,19.8,19.79,19.8,146400.0,7.6417,7.6417,7.6379,7.6417,146400.0
2010-02-17 15:00:00,19.8,19.81,19.79,19.8,122300.0,7.6417,7.6456,7.6379,7.6417,122300.0
2010-02-17 15:10:00,19.8,19.83,19.8,19.83,207600.0,7.6417,7.6533,7.6417,7.6533,207600.0
2010-02-17 15:20:00,19.82,19.83,19.81,19.82,173600.0,7.6495,7.6533,7.6456,7.6495,173600.0
2010-02-17 15:30:00,19.82,19.84,19.8,19.8,333500.0,7.6495,7.6572,7.6417,7.6417,333500.0
2010-02-17 15:40:00,19.81,19.83,19.77,19.81,674600.0,7.6456,7.6533,7.6302,7.6456,674600.0
2010-02-17 15:50:00,19.8,19.81,19.78,19.79,923400.0,7.6417,7.6456,7.634,7.6379,923400.0
2010-02-18 09:30:00,19.75,19.85,19.73,19.84,305700.0,7.6224,7.661,7.6147,7.6572,305700.0
2010-02-18 09:40:00,19.84,19.91,19.84,19.9,212800.0,7.6572,7.6842,7.6572,7.6803,212800.0
2010-02-18 09:50:00,19.91,19.93,19.9,19.9,150600.0,7.6842,7.6919,7.6803,7.6803,150600.0
2010-02-18 10:00:00,19.9,19.91,19.86,19.91,187700.0,7.6803,7.6842,7.6649,7.6842,187700.0
2010-02-18 10:10:00,19.9,19.94,19.9,19.94,163100.0,7.6803,7.6958,7.6803,7.6958,163100.0
2010-02-18 10:20:00,19.94,19.95,19.87,19.88,241900.0,7.6958,7.6996,7.6688,7.6726,241900.0
2010-02-18 10:30:00,19.88,19.92,19.87,19.89,407400.0,7.6726,7.6881,7.6688,7.6765,407400.0
2010-02-18 10:40:00,19.9,19.93,19.89,19.92,104900.0,7.6803,7.6919,7.6765,7.6881,104900.0
2010-02-18 10:50:00,19.92,19.95,19.92,19.93,143800.0,7.6881,7.6996,7.6881,7.6919,143800.0
2010-02-18 11:00:00,19.93,19.94,19.91,19.93,142900.0,7.6919,7.6958,7.6842,7.6919,142900.0
2010-02-18 11:10:00,19.92,19.93,19.92,19.93,87800.0,7.6881,7.6919,7.6881,7.6919,87800.0
2010-02-18 11:20:00,19.92,19.94,19.92,19.93,96800.0,7.6881,7.6958,7.6881,7.6919,96800.0
2010-02-18 11:30:00,19.93,19.97,19.93,19.96,332600.0,7.6919,7.7074,7.6919,7.7035,332600.0
2010-02-18 11:40:00,19.96,19.97,19.95,19.95,133100.0,7.7035,7.7074,7.6996,7.6996,133100.0
2010-02-18 11:50:00,19.95,19.97,19.95,19.96,107700.0,7.6996,7.7074,7.6996,7.7035,107700.0
2010-02-18 12:00:00,19.97,19.97,19.95,19.97,108500.0,7.7074,7.7074,7.6996,7.7074,108500.0
2010-02-18 12:10:00,19.97,19.97,19.96,19.96,74000.0,7.7074,7.7074,7.7035,7.7035,74000.0
2010-02-18 12:20:00,19.97,19.99,19.96,19.99,205700.0,7.7074,7.7151,7.7035,7.7151,205700.0
2010-02-18 12:30:00,19.99,20.0,19.98,19.99,335200.0,7.7151,7.7189,7.7112,7.7151,335200.0
2010-02-18 12:40:00,19.99,20.0,19.99,19.99,300600.0,7.7151,7.7189,7.7151,7.7151,300600.0
2010-02-18 12:50:00,19.99,20.0,19.99,19.99,64100.0,7.7151,7.7189,7.7151,7.7151,64100.0
2010-02-18 13:00:00,19.99,20.0,19.99,19.99,57900.0,7.7151,7.7189,7.7151,7.7151,57900.0
2010-02-18 13:10:00,20.0,20.0,19.98,19.98,121500.0,7.7189,7.7189,7.7112,7.7112,121500.0
2010-02-18 13:20:00,19.99,20.0,19.98,19.98,269900.0,7.7151,7.7189,7.7112,7.7112,269900.0
2010-02-18 13:30:00,19.99,20.0,19.96,19.97,186600.0,7.7151,7.7189,7.7035,7.7074,186600.0
2010-02-18 13:40:00,19.97,19.99,19.96,19.98,171700.0,7.7074,7.7151,7.7035,7.7112,171700.0
2010-02-18 13:50:00,19.98,19.99,19.97,19.98,135100.0,7.7112,7.7151,7.7074,7.7112,135100.0
2010-02-18 14:00:00,19.97,19.99,19.97,19.99,252500.0,7.7074,7.7151,7.7074,7.7151,252500.0
2010-02-18 14:10:00,19.98,20.0,19.98,20.0,151000.0,7.7112,7.7189,7.7112,7.7189,151000.0
2010-02-18 14:20:00,20.0,20.0,19.99,19.99,124500.0,7.7189,7.7189,7.7151,7.7151,124500.0
2010-02-18 14:30:00,20.0,20.03,19.98,19.98,460400.0,7.7189,7.7305,7.7112,7.7112,460400.0
2010-02-18 14:40:00,19.99,20.01,19.98,20.0,230500.0,7.7151,7.7228,7.7112,7.7189,230500.0
2010-02-18 14:50:00,20.0,20.0,19.99,19.99,178500.0,7.7189,7.7189,7.7151,7.7151,178500.0
2010-02-18 15:00:00,19.99,20.0,19.99,19.99,187500.0,7.7151,7.7189,7.7151,7.7151,187500.0
2010-02-18 15:10:00,19.99,20.0,19.97,19.98,484500.0,7.7151,7.7189,7.7074,7.7112,484500.0
2010-02-18 15:20:00,19.99,20.0,19.98,20.0,163300.0,7.7151,7.7189,7.7112,7.7189,163300.0
2010-02-18 15:30:00,20.0,20.01,19.99,20.0,333100.0,7.7189,7.7228,7.7151,7.7189,333100.0
2010-02-18 15:40:00,20.0,20.02,19.99,19.99,702900.0,7.7189,7.7267,7.7151,7.7151,702900.0
2010-02-18 15:50:00,19.99,20.0,19.97,19.98,874100.0,7.7151,7.7189,7.7074,7.7112,874100.0
2010-02-19 09:30:00,19.93,20.04,19.93,20.04,1949200.0,7.6919,7.7344,7.6919,7.7344,1949200.0
2010-02-19 09:40:00,20.04,20.1,20.03,20.04,360800.0,7.7344,7.7575,7.7305,7.7344,360800.0
2010-02-19 09:50:00,20.04,20.07,20.04,20.06,365300.0,7.7344,7.746,7.7344,7.7421,365300.0
2010-02-19 10:00:00,20.06,20.1,20.01,20.05,487000.0,7.7421,7.7575,7.7228,7.7382,487000.0
2010-02-19 10:10:00,20.05,20.05,20.03,20.04,139700.0,7.7382,7.7382,7.7305,7.7344,139700.0
2010-02-19 10:20:00,20.05,20.1,20.04,20.07,372000.0,7.7382,7.7575,7.7344,7.746,372000.0
2010-02-19 10:30:00,20.08,20.12,20.07,20.12,210700.0,7.7498,7.7652,7.746,7.7652,210700.0
2010-02-19 10:40:00,20.12,20.14,20.1,20.14,283900.0,7.7652,7.773,7.7575,7.773,283900.0
2010-02-19 10:50:00,20.14,20.14,20.08,20.09,135200.0,7.773,7.773,7.7498,7.7537,135200.0
2010-02-19 11:00:00,20.08,20.12,20.08,20.1,208800.0,7.7498,7.7652,7.7498,7.7575,208800.0
2010-02-19 11:10:00,20.1,20.15,20.09,20.13,301400.0,7.7575,7.7768,7.7537,7.7691,301400.0
2010-02-19 11:20:00,20.14,20.17,20.13,20.15,179900.0,7.773,7.7845,7.7691,7.7768,179900.0
2010-02-19 11:30:00,20.16,20.16,20.13,20.14,130700.0,7.7807,7.7807,7.7691,7.773,130700.0
2010-02-19 11:40:00,20.13,20.16,20.13,20.15,211100.0,7.7691,7.7807,7.7691,7.7768,211100.0
2010-02-19 11:50:00,20.15,20.2,20.15,20.19,230100.0,7.7768,7.7961,7.7768,7.7923,230100.0
2010-02-19 12:00:00,20.19,20.21,20.15,20.17,230700.0,7.7923,7.8,7.7768,7.7845,230700.0
2010-02-19 12:10:00,20.16,20.16,20.12,20.12,128100.0,7.7807,7.7807,7.7652,7.7652,128100.0
2010-02-19 12:20:00,20.13,20.17,20.12,20.16,272500.0,7.7691,7.7845,7.7652,7.7807,272500.0
2010-02-19 12:30:00,20.15,20.17,20.15,20.15,107600.0,7.7768,7.7845,7.7768,7.7768,107600.0
2010-02-19 12:40:00,20.15,20.16,20.15,20.15,177600.0,7.7768,7.7807,7.7768,7.7768,177600.0
2010-02-19 12:50:00,20.15,20.17,20.15,20.17,59300.0,7.7768,7.7845,7.7768,7.7845,59300.0
2010-02-19 13:00:00,20.17,20.17,20.16,20.17,42300.0,7.7845,7.7845,7.7807,7.7845,42300.0
2010-02-19 13:10:00,20.17,20.18,20.16,20.16,152900.0,7.7845,7.7884,7.7807,7.7807,152900.0
2010-02-19 13:20:00,20.16,20.17,20.14,20.15,184300.0,7.7807,7.7845,7.773,7.7768,184300.0
2010-02-19 13:30:00,20.16,20.16,20.14,20.15,189800.0,7.7807,7.7807,7.773,7.7768,189800.0
2010-02-19 13:40:00,20.15,20.17,20.14,20.15,144700.0,7.7768,7.7845,7.773,7.7768,144700.0
2010-02-19 13:50:00,20.15,20.16,20.12,20.13,142500.0,7.7768,7.7807,7.7652,7.7691,142500.0
2010-02-19 14:00:00,20.12,20.13,20.12,20.12,64200.0,7.7652,7.7691,7.7652,7.7652,64200.0
2010-02-19 14:10:00,20.12,20.15,20.1,20.11,389200.0,7.7652,7.7768,7.7575,7.7614,389200.0
2010-02-19 14:20:00,20.1,20.15,20.1,20.13,281000.0,7.7575,7.7768,7.7575,7.7691,281000.0
2010-02-19 14:30:00,20.13,20.16,20.12,20.14,264700.0,7.7691,7.7807,7.7652,7.773,264700.0
2010-02-19 14:40:00,20.14,20.15,20.13,20.14,193200.0,7.773,7.7768,7.7691,7.773,193200.0
2010-02-19 14:50:00,20.15,20.17,20.14,20.17,237000.0,7.7768,7.7845,7.773,7.7845,237000.0
2010-02-19 15:00:00,20.17,20.17,20.16,20.17,131100.0,7.7845,7.7845,7.7807,7.7845,131100.0
2010-02-19 15:10:00,20.17,20.17,20.1,20.13,388000.0,7.7845,7.7845,7.7575,7.7691,388000.0
2010-02-19 15:20:00,20.13,20.14,20.12,20.14,182000.0,7.7691,7.773,7.7652,7.773,182000.0
2010-02-19 15:30:00,20.14,20.15,20.13,20.15,234100.0,7.773,7.7768,7.7691,7.7768,234100.0
2010-02-19 15:40:00,20.15,20.18,20.14,20.18,392000.0,7.7768,7.7884,7.773,7.7884,392000.0
2010-02-19 15:50:00,20.18,20.18,20.15,20.15,942500.0,7.7884,7.7884,7.7768,7.7768,942500.0
2010-02-22 09:30:00,20.13,20.2,20.13,20.15,759600.0,7.7691,7.7961,7.7691,7.7768,759600.0
2010-02-22 09:40:00,20.15,20.19,20.15,20.18,414600.0,7.7768,7.7923,7.7768,7.7884,414600.0
2010-02-22 09:50:00,20.18,20.19,20.16,20.18,491800.0,7.7884,7.7923,7.7807,7.7884,491800.0
2010-02-22 10:00:00,20.18,20.19,20.12,20.14,412700.0,7.7884,7.7923,7.7652,7.773,412700.0
2010-02-22 10:10:00,20.14,20.18,20.14,20.17,330000.0,7.773,7.7884,7.773,7.7845,330000.0
2010-02-22 10:20:00,20.16,20.18,20.15,20.18,213300.0,7.7807,7.7884,7.7768,7.7884,213300.0
2010-02-22 10:30:00,20.18,20.18,20.13,20.14,158200.0,7.7884,7.7884,7.7691,7.773,158200.0
2010-02-22 10:40:00,20.14,20.17,20.14,20.15,282600.0,7.773,7.7845,7.773,7.7768,282600.0
2010-02-22 10:50:00,20.15,20.15,20.12,20.13,121600.0,7.7768,7.7768,7.7652,7.7691,121600.0
2010-02-22 11:00:00,20.14,20.14,20.1,20.11,191500.0,7.773,7.773,7.7575,7.7614,191500.0
2010-02-22 11:10:00,20.11,20.11,20.09,20.1,321400.0,7.7614,7.7614,7.7537,7.7575,321400.0
2010-02-22 11:20:00,20.09,20.11,20.08,20.08,401200.0,7.7537,7.7614,7.7498,7.7498,401200.0
2010-02-22 11:30:00,20.08,20.17,20.08,20.16,579300.0,7.7498,7.7845,7.7498,7.7807,579300.0
2010-02-22 11:40:00,20.16,20.16,20.13,20.13,151400.0,7.7807,7.7807,7.7691,7.7691,151400.0
2010-02-22 11:50:00,20.13,20.14,20.11,20.13,179400.0,7.7691,7.773,7.7614,7.7691,179400.0
2010-02-22 12:00:00,20.13,20.15,20.12,20.13,177900.0,7.7691,7.7768,7.7652,7.7691,177900.0
2010-02-22 12:10:00,20.14,20.15,20.13,20.15,408100.0,7.773,7.7768,7.7691,7.7768,408100.0
2010-02-22 12:20:00,20.15,20.15,20.14,20.15,139600.0,7.7768,7.7768,7.773,7.7768,139600.0
2010-02-22 12:30:00,20.15,20.19,20.15,20.18,152800.0,7.7768,7.7923,7.7768,7.7884,152800.0
2010-02-22 12:40:00,20.19,20.21,20.18,20.21,376200.0,7.7923,7.8,7.7884,7.8,376200.0
2010-02-22 12:50:00,20.2,20.21,20.16,20.18,176400.0,7.7961,7.8,7.7807,7.7884,176400.0
2010-02-22 13:00:00,20.18,20.22,20.18,20.21,464800.0,7.7884,7.8038,7.7884,7.8,464800.0
2010-02-22 13:10:00,20.22,20.23,20.19,20.21,221000.0,7.8038,7.8077,7.7923,7.8,221000.0
2010-02-22 13:20:00,20.21,20.22,20.21,20.21,27700.0,7.8,7.8038,7.8,7.8,27700.0
2010-02-22 13:30:00,20.21,20.22,20.21,20.21,52900.0,7.8,7.8038,7.8,7.8,52900.0
2010-02-22 13:40:00,20.22,20.24,20.21,20.24,152000.0,7.8038,7.8116,7.8,7.8116,152000.0
2010-02-22 13:50:00,20.24,20.27,20.23,20.26,191200.0,7.8116,7.8231,7.8077,7.8193,191200.0
2010-02-22 14:00:00,20.27,20.28,20.26,20.28,611200.0,7.8231,7.827,7.8193,7.827,611200.0
2010-02-22 14:10:00,20.28,20.29,20.27,20.29,160200.0,7.827,7.8309,7.8231,7.8309,160200.0
2010-02-22 14:20:00,20.29,20.31,20.28,20.31,178600.0,7.8309,7.8386,7.827,7.8386,178600.0
2010-02-22 14:30:00,20.3,20.31,20.3,20.31,179300.0,7.8347,7.8386,7.8347,7.8386,179300.0
2010-02-22 14:40:00,20.31,20.32,20.27,20.29,259600.0,7.8386,7.8424,7.8231,7.8309,259600.0
2010-02-22 14:50:00,20.3,20.32,20.29,20.3,140300.0,7.8347,7.8424,7.8309,7.8347,140300.0
2010-02-22 15:00:00,20.31,20.32,20.3,20.31,218800.0,7.8386,7.8424,7.8347,7.8386,218800.0
2010-02-22 15:10:00,20.3,20.31,20.3,20.31,106000.0,7.8347,7.8386,7.8347,7.8386,106000.0
2010-02-22 15:20:00,20.31,20.33,20.29,20.3,616300.0,7.8386,7.8463,7.8309,7.8347,616300.0
2010-02-22 15:30:00,20.3,20.31,20.26,20.26,500900.0,7.8347,7.8386,7.8193,7.8193,500900.0
2010-02-22 15:40:00,20.27,20.28,20.25,20.25,433900.0,7.8231,7.827,7.8154,7.8154,433900.0
2010-02-22 15:50:00,20.26,20.28,20.24,20.28,1317400.0,7.8193,7.827,7.8116,7.827,1317400.0
2010-02-23 09:30:00,20.23,20.25,20.1,20.12,671900.0,7.8077,7.8154,7.7575,7.7652,671900.0
2010-02-23 09:40:00,20.12,20.19,20.1,20.11,406400.0,7.7652,7.7923,7.7575,7.7614,406400.0
2010-02-23 09:50:00,20.11,20.11,20.07,20.08,277000.0,7.7614,7.7614,7.746,7.7498,277000.0
2010-02-23 10:00:00,20.08,20.09,20.0,20.02,561700.0,7.7498,7.7537,7.7189,7.7267,561700.0
2010-02-23 10:10:00,20.02,20.07,20.01,20.02,624300.0,7.7267,7.746,7.7228,7.7267,624300.0
2010-02-23 10:20:00,20.02,20.06,20.01,20.04,299800.0,7.7267,7.7421,7.7228,7.7344,299800.0
2010-02-23 10:30:00,20.04,20.05,20.01,20.04,289100.0,7.7344,7.7382,7.7228,7.7344,289100.0
2010-02-23 10:40:00,20.04,20.04,20.02,20.02,199100.0,7.7344,7.7344,7.7267,7.7267,199100.0
2010-02-23 10:50:00,20.02,20.1,20.02,20.09,305000.0,7.7267,7.7575,7.7267,7.7537,305000.0
2010-02-23 11:00:00,20.08,20.1,20.07,20.1,361900.0,7.7498,7.7575,7.746,7.7575,361900.0
2010-02-23 11:10:00,20.1,20.1,20.05,20.06,400200.0,7.7575,7.7575,7.7382,7.7421,400200.0
2010-02-23 11:20:00,20.06,20.12,20.05,20.12,610300.0,7.7421,7.7652,7.7382,7.7652,610300.0
2010-02-23 11:30:00,20.12,20.14,20.09,20.14,248000.0,7.7652,7.773,7.7537,7.773,248000.0
2010-02-23 11:40:00,20.14,20.14,20.09,20.1,190400.0,7.773,7.773,7.7537,7.7575,190400.0
2010-02-23 11:50:00,20.11,20.23,20.05,20.06,295400.0,7.7614,7.8077,7.7382,7.7421,295400.0
2010-02-23 12:00:00,20.06,20.07,20.06,20.07,141200.0,7.7421,7.746,7.7421,7.746,141200.0
2010-02-23 12:10:00,20.07,20.08,20.05,20.07,273000.0,7.746,7.7498,7.7382,7.746,273000.0
2010-02-23 12:20:00,20.06,20.07,20.03,20.04,341900.0,7.7421,7.746,7.7305,7.7344,341900.0
2010-02-23 12:30:00,20.03,20.06,20.03,20.04,233400.0,7.7305,7.7421,7.7305,7.7344,233400.0
2010-02-23 12:40:00,20.04,20.05,20.04,20.04,71000.0,7.7344,7.7382,7.7344,7.7344,71000.0
2010-02-23 12:50:00,20.04,20.07,20.03,20.06,244300.0,7.7344,7.746,7.7305,7.7421,244300.0
2010-02-23 13:00:00,20.06,20.07,20.04,20.04,151300.0,7.7421,7.746,7.7344,7.7344,151300.0
2010-02-23 13:10:00,20.04,20.05,20.02,20.03,133800.0,7.7344,7.7382,7.7267,7.7305,133800.0
2010-02-23 13:20:00,20.02,20.03,20.02,20.02,116800.0,7.7267,7.7305,7.7267,7.7267,116800.0
2010-02-23 13:30:00,20.03,20.03,20.0,20.0,371500.0,7.7305,7.7305,7.7189,7.7189,371500.0
2010-02-23 13:40:00,20.01,20.01,19.96,19.97,592000.0,7.7228,7.7228,7.7035,7.7074,592000.0
2010-02-23 13:50:00,19.98,19.98,19.95,19.97,228700.0,7.7112,7.7112,7.6996,7.7074,228700.0
2010-02-23 14:00:00,19.97,19.98,19.94,19.97,303100.0,7.7074,7.7112,7.6958,7.7074,303100.0
2010-02-23 14:10:00,19.97,19.98,19.96,19.97,326100.0,7.7074,7.7112,7.7035,7.7074,326100.0
2010-02-23 14:20:00,19.98,19.98,19.93,19.93,321200.0,7.7112,7.7112,7.6919,7.6919,321200.0
2010-02-23 14:30:00,19.94,19.99,19.93,19.99,187800.0,7.6958,7.7151,7.6919,7.7151,187800.0
2010-02-23 14:40:00,19.99,20.02,19.98,20.0,594100.0,7.7151,7.7267,7.7112,7.7189,594100.0
2010-02-23 14:50:00,20.01,20.02,19.97,19.98,174500.0,7.7228,7.7267,7.7074,7.7112,174500.0
2010-02-23 15:00:00,19.97,19.99,19.95,19.95,277600.0,7.7074,7.7151,7.6996,7.6996,277600.0
2010-02-23 15:10:00,19.95,19.98,19.95,19.97,265800.0,7.6996,7.7112,7.6996,7.7074,265800.0
2010-02-23 15:20:00,19.97,19.97,19.95,19.95,302200.0,7.7074,7.7074,7.6996,7.6996,302200.0
2010-02-23 15:30:00,19.96,19.98,19.94,19.97,473300.0,7.7035,7.7112,7.6958,7.7074,473300.0
2010-02-23 15:40:00,19.97,19.99,19.95,19.97,1065900.0,7.7074,7.7151,7.6996,7.7074,1065900.0
2010-02-23 15:50:00,19.96,20.0,19.93,19.98,3283700.0,7.7035,7.7189,7.6919,7.7112,3283700.0
2010-02-24 09:30:00,20.08,20.08,20.0,20.01,580400.0,7.7498,7.7498,7.7189,7.7228,580400.0
2010-02-24 09:40:00,20.02,20.11,20.01,20.1,489600.0,7.7267,7.7614,7.7228,7.7575,489600.0
2010-02-24 09:50:00,20.11,20.12,20.04,20.05,171200.0,7.7614,7.7652,7.7344,7.7382,171200.0
2010-02-24 10:00:00,20.04,20.05,19.95,19.98,532300.0,7.7344,7.7382,7.6996,7.7112,532300.0
2010-02-24 10:10:00,19.98,20.01,19.97,20.01,327300.0,7.7112,7.7228,7.7074,7.7228,327300.0
2010-02-24 10:20:00,20.0,20.01,19.97,19.99,202900.0,7.7189,7.7228,7.7074,7.7151,202900.0
2010-02-24 10:30:00,19.98,20.06,19.96,20.05,507800.0,7.7112,7.7421,7.7035,7.7382,507800.0
2010-02-24 10:40:00,20.06,20.07,20.04,20.07,548100.0,7.7421,7.746,7.7344,7.746,548100.0
2010-02-24 10:50:00,20.07,20.07,20.03,20.04,356200.0,7.746,7.746,7.7305,7.7344,356200.0
2010-02-24 11:00:00,20.05,20.1,20.04,20.08,400600.0,7.7382,7.7575,7.7344,7.7498,400600.0
2010-02-24 11:10:00,20.08,20.09,20.05,20.05,458500.0,7.7498,7.7537,7.7382,7.7382,458500.0
2010-02-24 11:20:00,20.06,20.08,20.04,20.07,372400.0,7.7421,7.7498,7.7344,7.746,372400.0
2010-02-24 11:30:00,20.07,20.12,20.07,20.11,142500.0,7.746,7.7652,7.746,7.7614,142500.0
2010-02-24 11:40:00,20.11,20.12,20.1,20.11,150400.0,7.7614,7.7652,7.7575,7.7614,150400.0
2010-02-24 11:50:00,20.1,20.14,20.1,20.13,230500.0,7.7575,7.773,7.7575,7.7691,230500.0
2010-02-24 12:00:00,20.13,20.16,20.12,20.16,183000.0,7.7691,7.7807,7.7652,7.7807,183000.0
2010-02-24 12:10:00,20.15,20.18,20.15,20.18,251100.0,7.7768,7.7884,7.7768,7.7884,251100.0
2010-02-24 12:20:00,20.17,20.18,20.1,20.11,337300.0,7.7845,7.7884,7.7575,7.7614,337300.0
2010-02-24 12:30:00,20.11,20.16,20.1,20.16,134600.0,7.7614,7.7807,7.7575,7.7807,134600.0
2010-02-24 12:40:00,20.16,20.19,20.15,20.17,261300.0,7.7807,7.7923,7.7768,7.7845,261300.0
2010-02-24 12:50:00,20.17,20.19,20.16,20.19,187500.0,7.7845,7.7923,7.7807,7.7923,187500.0
2010-02-24 13:00:00,20.19,20.19,20.17,20.19,165100.0,7.7923,7.7923,7.7845,7.7923,165100.0
2010-02-24 13:10:00,20.19,20.2,20.18,20.2,324500.0,7.7923,7.7961,7.7884,7.7961,324500.0
2010-02-24 13:20:00,20.2,20.2,20.17,20.17,123400.0,7.7961,7.7961,7.7845,7.7845,123400.0
2010-02-24 13:30:00,20.18,20.2,20.16,20.19,168300.0,7.7884,7.7961,7.7807,7.7923,168300.0
2010-02-24 13:40:00,20.19,20.22,20.19,20.21,145600.0,7.7923,7.8038,7.7923,7.8,145600.0
2010-02-24 13:50:00,20.21,20.23,20.2,20.23,205800.0,7.8,7.8077,7.7961,7.8077,205800.0
2010-02-24 14:00:00,20.23,20.24,20.22,20.24,294200.0,7.8077,7.8116,7.8038,7.8116,294200.0
2010-02-24 14:10:00,20.23,20.24,20.21,20.24,380700.0,7.8077,7.8116,7.8,7.8116,380700.0
2010-02-24 14:20:00,20.23,20.25,20.23,20.24,113900.0,7.8077,7.8154,7.8077,7.8116,113900.0
2010-02-24 14:30:00,20.25,20.25,20.22,20.23,262700.0,7.8154,7.8154,7.8038,7.8077,262700.0
2010-02-24 14:40:00,20.23,20.29,20.23,20.28,383600.0,7.8077,7.8309,7.8077,7.827,383600.0
2010-02-24 14:50:00,20.29,20.29,20.26,20.27,212600.0,7.8309,7.8309,7.8193,7.8231,212600.0
2010-02-24 15:00:00,20.27,20.31,20.27,20.29,532600.0,7.8231,7.8386,7.8231,7.8309,532600.0
2010-02-24 15:10:00,20.29,20.31,20.26,20.26,240300.0,7.8309,7.8386,7.8193,7.8193,240300.0
2010-02-24 15:20:00,20.26,20.29,20.25,20.28,281400.0,7.8193,7.8309,7.8154,7.827,281400.0
2010-02-24 15:30:00,20.29,20.3,20.28,20.29,306700.0,7.8309,7.8347,7.827,7.8309,306700.0
2010-02-24 15:40:00,20.29,20.3,20.27,20.28,607700.0,7.8309,7.8347,7.8231,7.827,607700.0
2010-02-24 15:50:00,20.28,20.31,20.26,20.27,1393700.0,7.827,7.8386,7.8193,7.8231,1393700.0
2010-02-25 09:30:00,20.14,20.19,20.01,20.11,713700.0,7.773,7.7923,7.7228,7.7614,713700.0
2010-02-25 09:40:00,20.1,20.13,20.06,20.12,691000.0,7.7575,7.7691,7.7421,7.7652,691000.0
2010-02-25 09:50:00,20.11,20.13,20.11,20.13,141600.0,7.7614,7.7691,7.7614,7.7691,141600.0
2010-02-25 10:00:00,20.12,20.17,20.11,20.15,471100.0,7.7652,7.7845,7.7614,7.7768,471100.0
2010-02-25 10:10:00,20.15,20.16,20.12,20.12,399800.0,7.7768,7.7807,7.7652,7.7652,399800.0
2010-02-25 10:20:00,20.11,20.15,20.1,20.11,283100.0,7.7614,7.7768,7.7575,7.7614,283100.0
2010-02-25 10:30:00,20.12,20.12,20.1,20.12,387300.0,7.7652,7.7652,7.7575,7.7652,387300.0
2010-02-25 10:40:00,20.12,20.16,20.11,20.14,611800.0,7.7652,7.7807,7.7614,7.773,611800.0
2010-02-25 10:50:00,20.13,20.17,20.13,20.17,332100.0,7.7691,7.7845,7.7691,7.7845,332100.0
2010-02-25 11:00:00,20.17,20.19,20.16,20.17,234700.0,7.7845,7.7923,7.7807,7.7845,234700.0
2010-02-25 11:10:00,20.17,20.18,20.16,20.18,215300.0,7.7845,7.7884,7.7807,7.7884,215300.0
2010-02-25 11:20:00,20.18,20.22,20.16,20.18,242600.0,7.7884,7.8038,7.7807,7.7884,242600.0
2010-02-25 11:30:00,20.17,20.2,20.16,20.17,519200.0,7.7845,7.7961,7.7807,7.7845,519200.0
2010-02-25 11:40:00,20.17,20.21,20.16,20.2,458000.0,7.7845,7.8,7.7807,7.7961,458000.0
2010-02-25 11:50:00,20.21,20.22,20.2,20.22,310300.0,7.8,7.8038,7.7961,7.8038,310300.0
2010-02-25 12:00:00,20.22,20.34,20.21,20.34,679000.0,7.8038,7.8502,7.8,7.8502,679000.0
2010-02-25 12:10:00,20.34,20.34,20.3,20.34,339500.0,7.8502,7.8502,7.8347,7.8502,339500.0
2010-02-25 12:20:00,20.34,20.34,20.33,20.34,125600.0,7.8502,7.8502,7.8463,7.8502,125600.0
2010-02-25 12:30:00,20.34,20.34,20.32,20.33,198100.0,7.8502,7.8502,7.8424,7.8463,198100.0
2010-02-25 12:40:00,20.33,20.38,20.33,20.38,538000.0,7.8463,7.8656,7.8463,7.8656,538000.0
2010-02-25 12:50:00,20.38,20.4,20.36,20.4,529500.0,7.8656,7.8733,7.8579,7.8733,529500.0
2010-02-25 13:00:00,20.39,20.42,20.38,20.41,769000.0,7.8695,7.881,7.8656,7.8772,769000.0
2010-02-25 13:10:00,20.4,20.42,20.4,20.41,760200.0,7.8733,7.881,7.8733,7.8772,760200.0
2010-02-25 13:20:00,20.42,20.42,20.39,20.4,292900.0,7.881,7.881,7.8695,7.8733,292900.0
2010-02-25 13:30:00,20.4,20.4,20.33,20.35,842500.0,7.8733,7.8733,7.8463,7.854,842500.0
2010-02-25 13:40:00,20.35,20.36,20.3,20.3,429800.0,7.854,7.8579,7.8347,7.8347,429800.0
2010-02-25 13:50:00,20.31,20.35,20.3,20.34,393900.0,7.8386,7.854,7.8347,7.8502,393900.0
2010-02-25 14:00:00,20.35,20.4,20.35,20.37,437700.0,7.854,7.8733,7.854,7.8617,437700.0
2010-02-25 14:10:00,20.37,20.38,20.35,20.37,169500.0,7.8617,7.8656,7.854,7.8617,169500.0
2010-02-25 14:20:00,20.37,20.4,20.35,20.35,325400.0,7.8617,7.8733,7.854,7.854,325400.0
2010-02-25 14:30:00,20.35,20.4,20.35,20.37,238800.0,7.854,7.8733,7.854,7.8617,238800.0
2010-02-25 14:40:00,20.36,20.41,20.35,20.36,325200.0,7.8579,7.8772,7.854,7.8579,325200.0
2010-02-25 14:50:00,20.36,20.4,20.35,20.39,398600.0,7.8579,7.8733,7.854,7.8695,398600.0
2010-02-25 15:00:00,20.39,20.42,20.38,20.42,327400.0,7.8695,7.881,7.8656,7.881,327400.0
2010-02-25 15:10:00,20.42,20.42,20.37,20.38,356600.0,7.881,7.881,7.8617,7.8656,356600.0
2010-02-25 15:20:00,20.39,20.42,20.38,20.42,627000.0,7.8695,7.881,7.8656,7.881,627000.0
2010-02-25 15:30:00,20.42,20.45,20.39,20.42,641300.0,7.881,7.8926,7.8695,7.881,641300.0
2010-02-25 15:40:00,20.43,20.46,20.41,20.42,912500.0,7.8849,7.8965,7.8772,7.881,912500.0
2010-02-25 15:50:00,20.42,20.44,20.38,20.41,1612400.0,7.881,7.8888,7.8656,7.8772,1612400.0
2010-02-26 09:30:00,20.48,20.48,20.39,20.45,509600.0,7.9042,7.9042,7.8695,7.8926,509600.0
2010-02-26 09:40:00,20.45,20.45,20.37,20.41,314900.0,7.8926,7.8926,7.8617,7.8772,314900.0
2010-02-26 09:50:00,20.41,20.41,20.36,20.37,404400.0,7.8772,7.8772,7.8579,7.8617,404400.0
2010-02-26 10:00:00,20.37,20.37,20.26,20.3,542100.0,7.8617,7.8617,7.8193,7.8347,542100.0
2010-02-26 10:10:00,20.3,20.31,20.28,20.31,356400.0,7.8347,7.8386,7.827,7.8386,356400.0
2010-02-26 10:20:00,20.29,20.31,20.26,20.28,530200.0,7.8309,7.8386,7.8193,7.827,530200.0
2010-02-26 10:30:00,20.29,20.34,20.27,20.31,372300.0,7.8309,7.8502,7.8231,7.8386,372300.0
2010-02-26 10:40:00,20.3,20.31,20.28,20.28,252800.0,7.8347,7.8386,7.827,7.827,252800.0
2010-02-26 10:50:00,20.28,20.29,20.26,20.27,246600.0,7.827,7.8309,7.8193,7.8231,246600.0
2010-02-26 11:00:00,20.26,20.31,20.26,20.31,707700.0,7.8193,7.8386,7.8193,7.8386,707700.0
2010-02-26 11:10:00,20.3,20.32,20.3,20.32,189300.0,7.8347,7.8424,7.8347,7.8424,189300.0
2010-02-26 11:20:00,20.32,20.32,20.27,20.28,202800.0,7.8424,7.8424,7.8231,7.827,202800.0
2010-02-26 11:30:00,20.27,20.27,20.23,20.23,349800.0,7.8231,7.8231,7.8077,7.8077,349800.0
2010-02-26 11:40:00,20.23,20.24,20.22,20.23,177500.0,7.8077,7.8116,7.8038,7.8077,177500.0
2010-02-26 11:50:00,20.23,20.23,20.22,20.22,113300.0,7.8077,7.8077,7.8038,7.8038,113300.0
2010-02-26 12:00:00,20.23,20.23,20.2,20.2,206200.0,7.8077,7.8077,7.7961,7.7961,206200.0
2010-02-26 12:10:00,20.2,20.21,20.16,20.19,462500.0,7.7961,7.8,7.7807,7.7923,462500.0
2010-02-26 12:20:00,20.19,20.2,20.18,20.19,206900.0,7.7923,7.7961,7.7884,7.7923,206900.0
2010-02-26 12:30:00,20.19,20.2,20.16,20.16,179500.0,7.7923,7.7961,7.7807,7.7807,179500.0
2010-02-26 12:40:00,20.16,20.17,20.15,20.17,262900.0,7.7807,7.7845,7.7768,7.7845,262900.0
2010-02-26 12:50:00,20.16,20.19,20.15,20.18,350100.0,7.7807,7.7923,7.7768,7.7884,350100.0
2010-02-26 13:00:00,20.18,20.21,20.16,20.21,208200.0,7.7884,7.8,7.7807,7.8,208200.0
2010-02-26 13:10:00,20.21,20.23,20.2,20.22,182700.0,7.8,7.8077,7.7961,7.8038,182700.0
2010-02-26 13:20:00,20.23,20.25,20.22,20.25,150100.0,7.8077,7.8154,7.8038,7.8154,150100.0
2010-02-26 13:30:00,20.25,20.26,20.23,20.24,170000.0,7.8154,7.8193,7.8077,7.8116,170000.0
2010-02-26 13:40:00,20.24,20.24,20.2,20.22,304300.0,7.8116,7.8116,7.7961,7.8038,304300.0
2010-02-26 13:50:00,20.21,20.27,20.21,20.27,183300.0,7.8,7.8231,7.8,7.8231,183300.0
2010-02-26 14:00:00,20.27,20.27,20.25,20.25,168000.0,7.8231,7.8231,7.8154,7.8154,168000.0
2010-02-26 14:10:00,20.25,20.26,20.2,20.2,219500.0,7.8154,7.8193,7.7961,7.7961,219500.0
2010-02-26 14:20:00,20.2,20.21,20.18,20.18,262400.0,7.7961,7.8,7.7884,7.7884,262400.0
2010-02-26 14:30:00,20.18,20.19,20.17,20.18,272100.0,7.7884,7.7923,7.7845,7.7884,272100.0
2010-02-26 14:40:00,20.18,20.19,20.17,20.18,249300.0,7.7884,7.7923,7.7845,7.7884,249300.0
2010-02-26 14:50:00,20.17,20.22,20.17,20.2,334000.0,7.7845,7.8038,7.7845,7.7961,334000.0
2010-02-26 15:00:00,20.2,20.21,20.17,20.18,462600.0,7.7961,7.8,7.7845,7.7884,462600.0
2010-02-26 15:10:00,20.19,20.19,20.16,20.16,312500.0,7.7923,7.7923,7.7807,7.7807,312500.0
2010-02-26 15:20:00,20.16,20.18,20.15,20.16,480900.0,7.7807,7.7884,7.7768,7.7807,480900.0
2010-02-26 15:30:00,20.16,20.16,20.14,20.14,520300.0,7.7807,7.7807,7.773,7.773,520300.0
2010-02-26 15:40:00,20.14,20.15,20.12,20.14,918100.0,7.773,7.7768,7.7652,7.773,918100.0
2010-02-26 15:50:00,20.15,20.17,20.13,20.13,1617400.0,7.7768,7.7845,7.7691,7.7691,1617400.0
2010-03-01 09:30:00,20.17,20.28,20.17,20.27,598900.0,7.7845,7.827,7.7845,7.8231,598900.0
2010-03-01 09:40:00,20.26,20.29,20.24,20.26,222100.0,7.8193,7.8309,7.8116,7.8193,222100.0
2010-03-01 09:50:00,20.26,20.32,20.26,20.28,353900.0,7.8193,7.8424,7.8193,7.827,353900.0
2010-03-01 10:00:00,20.28,20.34,20.28,20.33,397400.0,7.827,7.8502,7.827,7.8463,397400.0
2010-03-01 10:10:00,20.34,20.34,20.3,20.3,242400.0,7.8502,7.8502,7.8347,7.8347,242400.0
2010-03-01 10:20:00,20.31,20.31,20.29,20.29,187700.0,7.8386,7.8386,7.8309,7.8309,187700.0
2010-03-01 10:30:00,20.3,20.31,20.28,20.31,442500.0,7.8347,7.8386,7.827,7.8386,442500.0
2010-03-01 10:40:00,20.3,20.33,20.3,20.3,166600.0,7.8347,7.8463,7.8347,7.8347,166600.0
2010-03-01 10:50:00,20.31,20.32,20.25,20.26,139600.0,7.8386,7.8424,7.8154,7.8193,139600.0
2010-03-01 11:00:00,20.26,20.29,20.24,20.28,408700.0,7.8193,7.8309,7.8116,7.827,408700.0
2010-03-01 11:10:00,20.29,20.3,20.24,20.24,315700.0,7.8309,7.8347,7.8116,7.8116,315700.0
2010-03-01 11:20:00,20.24,20.26,20.24,20.25,314700.0,7.8116,7.8193,7.8116,7.8154,314700.0
2010-03-01 11:30:00,20.25,20.26,20.21,20.22,219200.0,7.8154,7.8193,7.8,7.8038,219200.0
2010-03-01 11:40:00,20.21,20.23,20.21,20.21,145900.0,7.8,7.8077,7.8,7.8,145900.0
2010-03-01 11:50:00,20.22,20.22,20.19,20.19,228400.0,7.8038,7.8038,7.7923,7.7923,228400.0
2010-03-01 12:00:00,20.19,20.24,20.19,20.24,194000.0,7.7923,7.8116,7.7923,7.8116,194000.0
2010-03-01 12:10:00,20.23,20.24,20.23,20.24,93600.0,7.8077,7.8116,7.8077,7.8116,93600.0
2010-03-01 12:20:00,20.24,20.24,20.23,20.24,111200.0,7.8116,7.8116,7.8077,7.8116,111200.0
2010-03-01 12:30:00,20.24,20.25,20.23,20.24,127200.0,7.8116,7.8154,7.8077,7.8116,127200.0
2010-03-01 12:40:00,20.25,20.25,20.24,20.25,87000.0,7.8154,7.8154,7.8116,7.8154,87000.0
2010-03-01 12:50:00,20.24,20.26,20.24,20.24,201200.0,7.8116,7.8193,7.8116,7.8116,201200.0
2010-03-01 13:00:00,20.24,20.25,20.22,20.23,165600.0,7.8116,7.8154,7.8038,7.8077,165600.0
2010-03-01 13:10:00,20.22,20.23,20.22,20.23,71400.0,7.8038,7.8077,7.8038,7.8077,71400.0
2010-03-01 13:20:00,20.22,20.24,20.22,20.22,475200.0,7.8038,7.8116,7.8038,7.8038,475200.0
2010-03-01 13:30:00,20.22,20.23,20.19,20.19,346600.0,7.8038,7.8077,7.7923,7.7923,346600.0
2010-03-01 13:40:00,20.19,20.21,20.19,20.2,151600.0,7.7923,7.8,7.7923,7.7961,151600.0
2010-03-01 13:50:00,20.19,20.22,20.18,20.21,204500.0,7.7923,7.8038,7.7884,7.8,204500.0
2010-03-01 14:00:00,20.22,20.22,20.21,20.22,76600.0,7.8038,7.8038,7.8,7.8038,76600.0
2010-03-01 14:10:00,20.22,20.24,20.21,20.22,172800.0,7.8038,7.8116,7.8,7.8038,172800.0
2010-03-01 14:20:00,20.23,20.23,20.21,20.21,82800.0,7.8077,7.8077,7.8,7.8,82800.0
2010-03-01 14:30:00,20.21,20.22,20.2,20.2,160400.0,7.8,7.8038,7.7961,7.7961,160400.0
2010-03-01 14:40:00,20.21,20.25,20.2,20.25,221200.0,7.8,7.8154,7.7961,7.8154,221200.0
2010-03-01 14:50:00,20.25,20.25,20.23,20.24,252100.0,7.8154,7.8154,7.8077,7.8116,252100.0
2010-03-01 15:00:00,20.25,20.27,20.24,20.26,216400.0,7.8154,7.8231,7.8116,7.8193,216400.0
2010-03-01 15:10:00,20.26,20.27,20.26,20.27,182800.0,7.8193,7.8231,7.8193,7.8231,182800.0
2010-03-01 15:20:00,20.27,20.27,20.26,20.27,156100.0,7.8231,7.8231,7.8193,7.8231,156100.0
2010-03-01 15:30:00,20.26,20.27,20.23,20.23,349000.0,7.8193,7.8231,7.8077,7.8077,349000.0
2010-03-01 15:40:00,20.23,20.25,20.22,20.25,612800.0,7.8077,7.8154,7.8038,7.8154,612800.0
2010-03-01 15:50:00,20.24,20.27,20.23,20.25,725400.0,7.8116,7.8231,7.8077,7.8154,725400.0
2010-03-02 09:30:00,20.35,20.45,20.34,20.38,583700.0,7.854,7.8926,7.8502,7.8656,583700.0
2010-03-02 09:40:00,20.38,20.41,20.38,20.4,194400.0,7.8656,7.8772,7.8656,7.8733,194400.0
2010-03-02 09:50:00,20.39,20.42,20.35,20.42,360600.0,7.8695,7.881,7.854,7.881,360600.0
2010-03-02 10:00:00,20.41,20.44,20.41,20.44,274700.0,7.8772,7.8888,7.8772,7.8888,274700.0
2010-03-02 10:10:00,20.43,20.44,20.36,20.39,489000.0,7.8849,7.8888,7.8579,7.8695,489000.0
2010-03-02 10:20:00,20.39,20.43,20.39,20.41,305100.0,7.8695,7.8849,7.8695,7.8772,305100.0
2010-03-02 10:30:00,20.41,20.41,20.37,20.4,367900.0,7.8772,7.8772,7.8617,7.8733,367900.0
2010-03-02 10:40:00,20.4,20.42,20.39,20.41,234500.0,7.8733,7.881,7.8695,7.8772,234500.0
2010-03-02 10:50:00,20.41,20.41,20.38,20.4,282100.0,7.8772,7.8772,7.8656,7.8733,282100.0
2010-03-02 11:00:00,20.4,20.42,20.39,20.4,197000.0,7.8733,7.881,7.8695,7.8733,197000.0
2010-03-02 11:10:00,20.41,20.43,20.4,20.4,226700.0,7.8772,7.8849,7.8733,7.8733,226700.0
2010-03-02 11:20:00,20.41,20.42,20.39,20.42,221600.0,7.8772,7.881,7.8695,7.881,221600.0
2010-03-02 11:30:00,20.41,20.43,20.41,20.42,261800.0,7.8772,7.8849,7.8772,7.881,261800.0
2010-03-02 11:40:00,20.42,20.42,20.41,20.42,77800.0,7.881,7.881,7.8772,7.881,77800.0
2010-03-02 11:50:00,20.42,20.43,20.41,20.41,235000.0,7.881,7.8849,7.8772,7.8772,235000.0
2010-03-02 12:00:00,20.42,20.44,20.41,20.44,178300.0,7.881,7.8888,7.8772,7.8888,178300.0
2010-03-02 12:10:00,20.44,20.45,20.42,20.43,220500.0,7.8888,7.8926,7.881,7.8849,220500.0
2010-03-02 12:20:00,20.43,20.43,20.42,20.43,91000.0,7.8849,7.8849,7.881,7.8849,91000.0
2010-03-02 12:30:00,20.43,20.44,20.41,20.42,621600.0,7.8849,7.8888,7.8772,7.881,621600.0
2010-03-02 12:40:00,20.43,20.43,20.41,20.41,296400.0,7.8849,7.8849,7.8772,7.8772,296400.0
2010-03-02 12:50:00,20.42,20.43,20.41,20.41,117600.0,7.881,7.8849,7.8772,7.8772,117600.0
2010-03-02 13:00:00,20.41,20.44,20.41,20.42,481500.0,7.8772,7.8888,7.8772,7.881,481500.0
2010-03-02 13:10:00,20.42,20.44,20.42,20.43,183100.0,7.881,7.8888,7.881,7.8849,183100.0
2010-03-02 13:20:00,20.42,20.43,20.42,20.43,65100.0,7.881,7.8849,7.881,7.8849,65100.0
2010-03-02 13:30:00,20.42,20.43,20.41,20.42,97000.0,7.881,7.8849,7.8772,7.881,97000.0
2010-03-02 13:40:00,20.42,20.44,20.41,20.42,386100.0,7.881,7.8888,7.8772,7.881,386100.0
2010-03-02 13:50:00,20.43,20.43,20.41,20.42,233500.0,7.8849,7.8849,7.8772,7.881,233500.0
2010-03-02 14:00:00,20.42,20.42,20.4,20.41,218800.0,7.881,7.881,7.8733,7.8772,218800.0
2010-03-02 14:10:00,20.4,20.41,20.39,20.41,239700.0,7.8733,7.8772,7.8695,7.8772,239700.0
2010-03-02 14:20:00,20.41,20.41,20.38,20.39,175900.0,7.8772,7.8772,7.8656,7.8695,175900.0
2010-03-02 14:30:00,20.39,20.4,20.37,20.39,314300.0,7.8695,7.8733,7.8617,7.8695,314300.0
2010-03-02 14:40:00,20.39,20.4,20.39,20.4,126800.0,7.8695,7.8733,7.8695,7.8733,126800.0
2010-03-02 14:50:00,20.4,20.4,20.38,20.39,160100.0,7.8733,7.8733,7.8656,7.8695,160100.0
2010-03-02 15:00:00,20.39,20.41,20.39,20.41,345300.0,7.8695,7.8772,7.8695,7.8772,345300.0
2010-03-02 15:10:00,20.4,20.41,20.39,20.39,362800.0,7.8733,7.8772,7.8695,7.8695,362800.0
2010-03-02 15:20:00,20.4,20.4,20.35,20.35,461900.0,7.8733,7.8733,7.854,7.854,461900.0
2010-03-02 15:30:00,20.35,20.37,20.35,20.36,386300.0,7.854,7.8617,7.854,7.8579,386300.0
2010-03-02 15:40:00,20.36,20.36,20.31,20.33,852300.0,7.8579,7.8579,7.8386,7.8463,852300.0
2010-03-02 15:50:00,20.33,20.34,20.3,20.33,736600.0,7.8463,7.8502,7.8347,7.8463,736600.0
2010-03-03 09:30:00,20.47,20.47,20.4,20.43,327200.0,7.9003,7.9003,7.8733,7.8849,327200.0
2010-03-03 09:40:00,20.43,20.46,20.39,20.46,376800.0,7.8849,7.8965,7.8695,7.8965,376800.0
2010-03-03 09:50:00,20.45,20.48,20.43,20.45,253400.0,7.8926,7.9042,7.8849,7.8926,253400.0
2010-03-03 10:00:00,20.45,20.48,20.44,20.45,285900.0,7.8926,7.9042,7.8888,7.8926,285900.0
2010-03-03 10:10:00,20.45,20.45,20.44,20.44,115100.0,7.8926,7.8926,7.8888,7.8888,115100.0
2010-03-03 10:20:00,20.44,20.45,20.42,20.43,115200.0,7.8888,7.8926,7.881,7.8849,115200.0
2010-03-03 10:30:00,20.43,20.44,20.4,20.42,209300.0,7.8849,7.8888,7.8733,7.881,209300.0
2010-03-03 10:40:00,20.42,20.43,20.4,20.42,158500.0,7.881,7.8849,7.8733,7.881,158500.0
2010-03-03 10:50:00,20.42,20.46,20.42,20.45,200800.0,7.881,7.8965,7.881,7.8926,200800.0
2010-03-03 11:00:00,20.45,20.45,20.43,20.43,100900.0,7.8926,7.8926,7.8849,7.8849,100900.0
2010-03-03 11:10:00,20.44,20.44,20.42,20.42,139800.0,7.8888,7.8888,7.881,7.881,139800.0
2010-03-03 11:20:00,20.43,20.47,20.42,20.46,219200.0,7.8849,7.9003,7.881,7.8965,219200.0
2010-03-03 11:30:00,20.45,20.46,20.4,20.4,248600.0,7.8926,7.8965,7.8733,7.8733,248600.0
2010-03-03 11:40:00,20.41,20.44,20.4,20.43,149600.0,7.8772,7.8888,7.8733,7.8849,149600.0
2010-03-03 11:50:00,20.43,20.44,20.42,20.44,62700.0,7.8849,7.8888,7.881,7.8888,62700.0
2010-03-03 12:00:00,20.43,20.44,20.4,20.4,155800.0,7.8849,7.8888,7.8733,7.8733,155800.0
2010-03-03 12:10:00,20.41,20.41,20.38,20.38,244800.0,7.8772,7.8772,7.8656,7.8656,244800.0
2010-03-03 12:20:00,20.39,20.39,20.35,20.36,174400.0,7.8695,7.8695,7.854,7.8579,174400.0
2010-03-03 12:30:00,20.36,20.37,20.33,20.35,234900.0,7.8579,7.8617,7.8463,7.854,234900.0
2010-03-03 12:40:00,20.35,20.36,20.33,20.36,231600.0,7.854,7.8579,7.8463,7.8579,231600.0
2010-03-03 12:50:00,20.35,20.36,20.32,20.34,350300.0,7.854,7.8579,7.8424,7.8502,350300.0
2010-03-03 13:00:00,20.34,20.38,20.33,20.36,300400.0,7.8502,7.8656,7.8463,7.8579,300400.0
2010-03-03 13:10:00,20.35,20.36,20.34,20.34,156300.0,7.854,7.8579,7.8502,7.8502,156300.0
2010-03-03 13:20:00,20.34,20.35,20.33,20.34,140200.0,7.8502,7.854,7.8463,7.8502,140200.0
2010-03-03 13:30:00,20.33,20.34,20.31,20.32,265700.0,7.8463,7.8502,7.8386,7.8424,265700.0
2010-03-03 13:40:00,20.31,20.32,20.3,20.32,148000.0,7.8386,7.8424,7.8347,7.8424,148000.0
2010-03-03 13:50:00,20.32,20.32,20.31,20.31,80400.0,7.8424,7.8424,7.8386,7.8386,80400.0
2010-03-03 14:00:00,20.31,20.35,20.31,20.35,299200.0,7.8386,7.854,7.8386,7.854,299200.0
2010-03-03 14:10:00,20.35,20.37,20.34,20.36,162500.0,7.854,7.8617,7.8502,7.8579,162500.0
2010-03-03 14:20:00,20.37,20.37,20.32,20.34,491200.0,7.8617,7.8617,7.8424,7.8502,491200.0
2010-03-03 14:30:00,20.35,20.35,20.33,20.34,189700.0,7.854,7.854,7.8463,7.8502,189700.0
2010-03-03 14:40:00,20.33,20.34,20.31,20.32,358300.0,7.8463,7.8502,7.8386,7.8424,358300.0
2010-03-03 14:50:00,20.33,20.35,20.32,20.33,321700.0,7.8463,7.854,7.8424,7.8463,321700.0
2010-03-03 15:00:00,20.33,20.34,20.31,20.34,261200.0,7.8463,7.8502,7.8386,7.8502,261200.0
2010-03-03 15:10:00,20.34,20.34,20.32,20.33,202900.0,7.8502,7.8502,7.8424,7.8463,202900.0
2010-03-03 15:20:00,20.33,20.34,20.31,20.34,349900.0,7.8463,7.8502,7.8386,7.8502,349900.0
2010-03-03 15:30:00,20.34,20.37,20.32,20.34,512400.0,7.8502,7.8617,7.8424,7.8502,512400.0
2010-03-03 15:40:00,20.34,20.38,20.32,20.35,1242800.0,7.8502,7.8656,7.8424,7.854,1242800.0
2010-03-03 15:50:00,20.35,20.37,20.33,20.34,1117000.0,7.854,7.8617,7.8463,7.8502,1117000.0
2010-03-04 09:30:00,20.4,20.43,20.36,20.4,446700.0,7.8733,7.8849,7.8579,7.8733,446700.0
2010-03-04 09:40:00,20.41,20.44,20.38,20.4,319300.0,7.8772,7.8888,7.8656,7.8733,319300.0
2010-03-04 09:50:00,20.4,20.4,20.37,20.38,165200.0,7.8733,7.8733,7.8617,7.8656,165200.0
2010-03-04 10:00:00,20.38,20.42,20.36,20.4,338600.0,7.8656,7.881,7.8579,7.8733,338600.0
2010-03-04 10:10:00,20.4,20.42,20.38,20.38,218000.0,7.8733,7.881,7.8656,7.8656,218000.0
2010-03-04 10:20:00,20.38,20.4,20.38,20.4,231700.0,7.8656,7.8733,7.8656,7.8733,231700.0
2010-03-04 10:30:00,20.4,20.4,20.32,20.33,362900.0,7.8733,7.8733,7.8424,7.8463,362900.0
2010-03-04 10:40:00,20.33,20.34,20.3,20.31,517600.0,7.8463,7.8502,7.8347,7.8386,517600.0
2010-03-04 10:50:00,20.3,20.33,20.28,20.29,365100.0,7.8347,7.8463,7.827,7.8309,365100.0
2010-03-04 11:00:00,20.3,20.39,20.29,20.38,267300.0,7.8347,7.8695,7.8309,7.8656,267300.0
2010-03-04 11:10:00,20.37,20.4,20.37,20.4,144100.0,7.8617,7.8733,7.8617,7.8733,144100.0
2010-03-04 11:20:00,20.4,20.4,20.36,20.39,235900.0,7.8733,7.8733,7.8579,7.8695,235900.0
2010-03-04 11:30:00,20.38,20.39,20.37,20.39,142500.0,7.8656,7.8695,7.8617,7.8695,142500.0
2010-03-04 11:40:00,20.38,20.39,20.35,20.35,176000.0,7.8656,7.8695,7.854,7.854,176000.0
2010-03-04 11:50:00,20.35,20.4,20.35,20.37,160600.0,7.854,7.8733,7.854,7.8617,160600.0
2010-03-04 12:00:00,20.37,20.38,20.33,20.37,368700.0,7.8617,7.8656,7.8463,7.8617,368700.0
2010-03-04 12:10:00,20.37,20.39,20.37,20.38,69200.0,7.8617,7.8695,7.8617,7.8656,69200.0
2010-03-04 12:20:00,20.39,20.39,20.38,20.39,83700.0,7.8695,7.8695,7.8656,7.8695,83700.0
2010-03-04 12:30:00,20.38,20.4,20.37,20.4,148300.0,7.8656,7.8733,7.8617,7.8733,148300.0
2010-03-04 12:40:00,20.4,20.4,20.39,20.39,66300.0,7.8733,7.8733,7.8695,7.8695,66300.0
2010-03-04 12:50:00,20.39,20.41,20.39,20.41,74500.0,7.8695,7.8772,7.8695,7.8772,74500.0
2010-03-04 13:00:00,20.41,20.41,20.38,20.38,140500.0,7.8772,7.8772,7.8656,7.8656,140500.0
2010-03-04 13:10:00,20.38,20.39,20.38,20.39,64200.0,7.8656,7.8695,7.8656,7.8695,64200.0
2010-03-04 13:20:00,20.39,20.39,20.38,20.39,97000.0,7.8695,7.8695,7.8656,7.8695,97000.0
2010-03-04 13:30:00,20.38,20.39,20.36,20.36,129100.0,7.8656,7.8695,7.8579,7.8579,129100.0
2010-03-04 13:40:00,20.36,20.38,20.36,20.38,116400.0,7.8579,7.8656,7.8579,7.8656,116400.0
2010-03-04 13:50:00,20.38,20.39,20.37,20.39,116400.0,7.8656,7.8695,7.8617,7.8695,116400.0
2010-03-04 14:00:00,20.39,20.41,20.38,20.41,142700.0,7.8695,7.8772,7.8656,7.8772,142700.0
2010-03-04 14:10:00,20.41,20.41,20.35,20.39,484400.0,7.8772,7.8772,7.854,7.8695,484400.0
2010-03-04 14:20:00,20.39,20.39,20.38,20.39,112800.0,7.8695,7.8695,7.8656,7.8695,112800.0
2010-03-04 14:30:00,20.39,20.4,20.37,20.39,221800.0,7.8695,7.8733,7.8617,7.8695,221800.0
2010-03-04 14:40:00,20.39,20.4,20.39,20.4,87900.0,7.8695,7.8733,7.8695,7.8733,87900.0
2010-03-04 14:50:00,20.4,20.4,20.39,20.4,137400.0,7.8733,7.8733,7.8695,7.8733,137400.0
2010-03-04 15:00:00,20.39,20.4,20.39,20.4,164000.0,7.8695,7.8733,7.8695,7.8733,164000.0
2010-03-04 15:10:00,20.39,20.4,20.38,20.38,338100.0,7.8695,7.8733,7.8656,7.8656,338100.0
2010-03-04 15:20:00,20.39,20.39,20.38,20.39,131900.0,7.8695,7.8695,7.8656,7.8695,131900.0
2010-03-04 15:30:00,20.38,20.39,20.37,20.37,251000.0,7.8656,7.8695,7.8617,7.8617,251000.0
2010-03-04 15:40:00,20.37,20.41,20.37,20.41,753200.0,7.8617,7.8772,7.8617,7.8772,753200.0
2010-03-04 15:50:00,20.41,20.41,20.39,20.4,708100.0,7.8772,7.8772,7.8695,7.8733,708100.0
2010-03-05 09:30:00,20.5,20.52,20.48,20.52,739300.0,7.9119,7.9196,7.9042,7.9196,739300.0
2010-03-05 09:40:00,20.52,20.58,20.51,20.55,449700.0,7.9196,7.9428,7.9158,7.9312,449700.0
2010-03-05 09:50:00,20.55,20.61,20.53,20.61,506400.0,7.9312,7.9544,7.9235,7.9544,506400.0
2010-03-05 10:00:00,20.61,20.62,20.57,20.6,603300.0,7.9544,7.9582,7.9389,7.9505,603300.0
2010-03-05 10:10:00,20.6,20.64,20.6,20.64,313800.0,7.9505,7.9659,7.9505,7.9659,313800.0
2010-03-05 10:20:00,20.64,20.69,20.63,20.68,384400.0,7.9659,7.9852,7.9621,7.9814,384400.0
2010-03-05 10:30:00,20.69,20.69,20.62,20.64,285100.0,7.9852,7.9852,7.9582,7.9659,285100.0
2010-03-05 10:40:00,20.64,20.64,20.63,20.64,134400.0,7.9659,7.9659,7.9621,7.9659,134400.0
2010-03-05 10:50:00,20.63,20.64,20.62,20.63,83400.0,7.9621,7.9659,7.9582,7.9621,83400.0
2010-03-05 11:00:00,20.63,20.63,20.6,20.61,135700.0,7.9621,7.9621,7.9505,7.9544,135700.0
2010-03-05 11:10:00,20.61,20.63,20.6,20.63,159400.0,7.9544,7.9621,7.9505,7.9621,159400.0
2010-03-05 11:20:00,20.63,20.64,20.62,20.64,142800.0,7.9621,7.9659,7.9582,7.9659,142800.0
2010-03-05 11:30:00,20.64,20.64,20.63,20.63,98800.0,7.9659,7.9659,7.9621,7.9621,98800.0
2010-03-05 11:40:00,20.64,20.64,20.6,20.61,179600.0,7.9659,7.9659,7.9505,7.9544,179600.0
2010-03-05 11:50:00,20.61,20.63,20.6,20.63,136400.0,7.9544,7.9621,7.9505,7.9621,136400.0
2010-03-05 12:00:00,20.62,20.65,20.62,20.65,182300.0,7.9582,7.9698,7.9582,7.9698,182300.0
2010-03-05 12:10:00,20.65,20.65,20.61,20.61,120500.0,7.9698,7.9698,7.9544,7.9544,120500.0
2010-03-05 12:20:00,20.61,20.65,20.61,20.62,281200.0,7.9544,7.9698,7.9544,7.9582,281200.0
2010-03-05 12:30:00,20.63,20.64,20.62,20.64,107100.0,7.9621,7.9659,7.9582,7.9659,107100.0
2010-03-05 12:40:00,20.63,20.65,20.63,20.63,115400.0,7.9621,7.9698,7.9621,7.9621,115400.0
2010-03-05 12:50:00,20.63,20.64,20.63,20.64,35000.0,7.9621,7.9659,7.9621,7.9659,35000.0
2010-03-05 13:00:00,20.64,20.64,20.6,20.62,162100.0,7.9659,7.9659,7.9505,7.9582,162100.0
2010-03-05 13:10:00,20.62,20.65,20.62,20.63,183400.0,7.9582,7.9698,7.9582,7.9621,183400.0
2010-03-05 13:20:00,20.62,20.65,20.62,20.65,436700.0,7.9582,7.9698,7.9582,7.9698,436700.0
2010-03-05 13:30:00,20.65,20.67,20.64,20.67,123800.0,7.9698,7.9775,7.9659,7.9775,123800.0
2010-03-05 13:40:00,20.66,20.68,20.66,20.68,120900.0,7.9737,7.9814,7.9737,7.9814,120900.0
2010-03-05 13:50:00,20.67,20.69,20.67,20.69,142300.0,7.9775,7.9852,7.9775,7.9852,142300.0
2010-03-05 14:00:00,20.68,20.69,20.68,20.69,83100.0,7.9814,7.9852,7.9814,7.9852,83100.0
2010-03-05 14:10:00,20.68,20.69,20.65,20.68,285100.0,7.9814,7.9852,7.9698,7.9814,285100.0
2010-03-05 14:20:00,20.68,20.68,20.66,20.68,74400.0,7.9814,7.9814,7.9737,7.9814,74400.0
2010-03-05 14:30:00,20.68,20.69,20.67,20.68,160400.0,7.9814,7.9852,7.9775,7.9814,160400.0
2010-03-05 14:40:00,20.67,20.72,20.67,20.72,376500.0,7.9775,7.9968,7.9775,7.9968,376500.0
2010-03-05 14:50:00,20.72,20.75,20.71,20.75,243300.0,7.9968,8.0084,7.993,8.0084,243300.0
2010-03-05 15:00:00,20.75,20.78,20.74,20.75,449600.0,8.0084,8.02,8.0045,8.0084,449600.0
2010-03-05 15:10:00,20.75,20.75,20.69,20.7,640500.0,8.0084,8.0084,7.9852,7.9891,640500.0
2010-03-05 15:20:00,20.69,20.7,20.67,20.68,163000.0,7.9852,7.9891,7.9775,7.9814,163000.0
2010-03-05 15:30:00,20.69,20.7,20.68,20.7,239300.0,7.9852,7.9891,7.9814,7.9891,239300.0
2010-03-05 15:40:00,20.7,20.73,20.69,20.73,466100.0,7.9891,8.0007,7.9852,8.0007,466100.0
2010-03-05 15:50:00,20.73,20.73,20.7,20.72,1045700.0,8.0007,8.0007,7.9891,7.9968,1045700.0
2010-03-08 09:30:00,20.81,20.81,20.71,20.72,644800.0,8.0316,8.0316,7.993,7.9968,644800.0
2010-03-08 09:40:00,20.72,20.73,20.67,20.69,431500.0,7.9968,8.0007,7.9775,7.9852,431500.0
2010-03-08 09:50:00,20.69,20.7,20.67,20.67,226200.0,7.9852,7.9891,7.9775,7.9775,226200.0
2010-03-08 10:00:00,20.68,20.71,20.67,20.7,343000.0,7.9814,7.993,7.9775,7.9891,343000.0
2010-03-08 10:10:00,20.69,20.72,20.69,20.72,280600.0,7.9852,7.9968,7.9852,7.9968,280600.0
2010-03-08 10:20:00,20.72,20.72,20.7,20.72,370100.0,7.9968,7.9968,7.9891,7.9968,370100.0
2010-03-08 10:30:00,20.72,20.73,20.7,20.73,305000.0,7.9968,8.0007,7.9891,8.0007,305000.0
2010-03-08 10:40:00,20.73,20.73,20.7,20.73,288300.0,8.0007,8.0007,7.9891,8.0007,288300.0
2010-03-08 10:50:00,20.73,20.76,20.72,20.75,266500.0,8.0007,8.0123,7.9968,8.0084,266500.0
2010-03-08 11:00:00,20.75,20.76,20.75,20.76,139100.0,8.0084,8.0123,8.0084,8.0123,139100.0
2010-03-08 11:10:00,20.75,20.78,20.72,20.74,486700.0,8.0084,8.02,7.9968,8.0045,486700.0
2010-03-08 11:20:00,20.74,20.74,20.7,20.71,316500.0,8.0045,8.0045,7.9891,7.993,316500.0
2010-03-08 11:30:00,20.72,20.73,20.71,20.73,131800.0,7.9968,8.0007,7.993,8.0007,131800.0
2010-03-08 11:40:00,20.73,20.73,20.71,20.71,103200.0,8.0007,8.0007,7.993,7.993,103200.0
2010-03-08 11:50:00,20.72,20.72,20.7,20.72,154100.0,7.9968,7.9968,7.9891,7.9968,154100.0
2010-03-08 12:00:00,20.72,20.73,20.7,20.72,218700.0,7.9968,8.0007,7.9891,7.9968,218700.0
2010-03-08 12:10:00,20.71,20.75,20.71,20.75,297400.0,7.993,8.0084,7.993,8.0084,297400.0
2010-03-08 12:20:00,20.75,20.75,20.73,20.73,139400.0,8.0084,8.0084,8.0007,8.0007,139400.0
2010-03-08 12:30:00,20.74,20.74,20.7,20.71,241800.0,8.0045,8.0045,7.9891,7.993,241800.0
2010-03-08 12:40:00,20.71,20.72,20.7,20.71,224200.0,7.993,7.9968,7.9891,7.993,224200.0
2010-03-08 12:50:00,20.72,20.73,20.71,20.71,178800.0,7.9968,8.0007,7.993,7.993,178800.0
2010-03-08 13:00:00,20.72,20.73,20.71,20.72,520700.0,7.9968,8.0007,7.993,7.9968,520700.0
2010-03-08 13:10:00,20.72,20.74,20.72,20.74,140600.0,7.9968,8.0045,7.9968,8.0045,140600.0
2010-03-08 13:20:00,20.74,20.75,20.73,20.73,167700.0,8.0045,8.0084,8.0007,8.0007,167700.0
2010-03-08 13:30:00,20.74,20.75,20.73,20.75,160900.0,8.0045,8.0084,8.0007,8.0084,160900.0
2010-03-08 13:40:00,20.74,20.75,20.73,20.73,315900.0,8.0045,8.0084,8.0007,8.0007,315900.0
2010-03-08 13:50:00,20.73,20.77,20.73,20.74,408600.0,8.0007,8.0161,8.0007,8.0045,408600.0
2010-03-08 14:00:00,20.74,20.76,20.74,20.75,237100.0,8.0045,8.0123,8.0045,8.0084,237100.0
2010-03-08 14:10:00,20.75,20.76,20.74,20.74,211400.0,8.0084,8.0123,8.0045,8.0045,211400.0
2010-03-08 14:20:00,20.74,20.78,20.74,20.76,550100.0,8.0045,8.02,8.0045,8.0123,550100.0
2010-03-08 14:30:00,20.76,20.77,20.76,20.76,182800.0,8.0123,8.0161,8.0123,8.0123,182800.0
2010-03-08 14:40:00,20.76,20.77,20.74,20.75,233000.0,8.0123,8.0161,8.0045,8.0084,233000.0
2010-03-08 14:50:00,20.75,20.77,20.74,20.77,235800.0,8.0084,8.0161,8.0045,8.0161,235800.0
2010-03-08 15:00:00,20.77,20.8,20.76,20.79,418400.0,8.0161,8.0277,8.0123,8.0238,418400.0
2010-03-08 15:10:00,20.79,20.81,20.78,20.8,338400.0,8.0238,8.0316,8.02,8.0277,338400.0
2010-03-08 15:20:00,20.8,20.81,20.78,20.78,245800.0,8.0277,8.0316,8.02,8.02,245800.0
2010-03-08 15:30:00,20.78,20.8,20.77,20.79,591600.0,8.02,8.0277,8.0161,8.0238,591600.0
2010-03-08 15:40:00,20.8,20.8,20.75,20.75,466800.0,8.0277,8.0277,8.0084,8.0084,466800.0
2010-03-08 15:50:00,20.76,20.77,20.75,20.75,1033400.0,8.0123,8.0161,8.0084,8.0084,1033400.0
2010-03-09 09:30:00,20.74,20.78,20.7,20.74,499700.0,8.0045,8.02,7.9891,8.0045,499700.0
2010-03-09 09:40:00,20.75,20.79,20.73,20.78,290300.0,8.0084,8.0238,8.0007,8.02,290300.0
2010-03-09 09:50:00,20.78,20.79,20.75,20.76,158700.0,8.02,8.0238,8.0084,8.0123,158700.0
2010-03-09 10:00:00,20.75,20.78,20.71,20.78,394900.0,8.0084,8.02,7.993,8.02,394900.0
2010-03-09 10:10:00,20.77,20.78,20.77,20.78,102500.0,8.0161,8.02,8.0161,8.02,102500.0
2010-03-09 10:20:00,20.77,20.78,20.74,20.75,287000.0,8.0161,8.02,8.0045,8.0084,287000.0
2010-03-09 10:30:00,20.74,20.8,20.74,20.78,814000.0,8.0045,8.0277,8.0045,8.02,814000.0
2010-03-09 10:40:00,20.78,20.8,20.75,20.75,483300.0,8.02,8.0277,8.0084,8.0084,483300.0
2010-03-09 10:50:00,20.75,20.79,20.75,20.78,448600.0,8.0084,8.0238,8.0084,8.02,448600.0
2010-03-09 11:00:00,20.78,20.79,20.76,20.78,453500.0,8.02,8.0238,8.0123,8.02,453500.0
2010-03-09 11:10:00,20.78,20.79,20.77,20.79,241900.0,8.02,8.0238,8.0161,8.0238,241900.0
2010-03-09 11:20:00,20.78,20.79,20.78,20.79,128400.0,8.02,8.0238,8.02,8.0238,128400.0
2010-03-09 11:30:00,20.78,20.79,20.78,20.78,215400.0,8.02,8.0238,8.02,8.02,215400.0
2010-03-09 11:40:00,20.78,20.79,20.76,20.77,448800.0,8.02,8.0238,8.0123,8.0161,448800.0
2010-03-09 11:50:00,20.77,20.79,20.76,20.78,182800.0,8.0161,8.0238,8.0123,8.02,182800.0
2010-03-09 12:00:00,20.79,20.79,20.76,20.77,281400.0,8.0238,8.0238,8.0123,8.0161,281400.0
2010-03-09 12:10:00,20.76,20.78,20.76,20.77,222600.0,8.0123,8.02,8.0123,8.0161,222600.0
2010-03-09 12:20:00,20.77,20.82,20.77,20.8,406000.0,8.0161,8.0354,8.0161,8.0277,406000.0
2010-03-09 12:30:00,20.81,20.81,20.78,20.78,207400.0,8.0316,8.0316,8.02,8.02,207400.0
2010-03-09 12:40:00,20.78,20.83,20.78,20.82,540100.0,8.02,8.0393,8.02,8.0354,540100.0
2010-03-09 12:50:00,20.82,20.83,20.8,20.81,226000.0,8.0354,8.0393,8.0277,8.0316,226000.0
2010-03-09 13:00:00,20.82,20.82,20.79,20.8,225100.0,8.0354,8.0354,8.0238,8.0277,225100.0
2010-03-09 13:10:00,20.79,20.81,20.79,20.8,162700.0,8.0238,8.0316,8.0238,8.0277,162700.0
2010-03-09 13:20:00,20.81,20.81,20.8,20.8,87800.0,8.0316,8.0316,8.0277,8.0277,87800.0
2010-03-09 13:30:00,20.81,20.81,20.8,20.81,188800.0,8.0316,8.0316,8.0277,8.0316,188800.0
2010-03-09 13:40:00,20.8,20.81,20.79,20.8,330400.0,8.0277,8.0316,8.0238,8.0277,330400.0
2010-03-09 13:50:00,20.79,20.8,20.78,20.79,189000.0,8.0238,8.0277,8.02,8.0238,189000.0
2010-03-09 14:00:00,20.79,20.81,20.78,20.79,332800.0,8.0238,8.0316,8.02,8.0238,332800.0
2010-03-09 14:10:00,20.79,20.81,20.79,20.8,148600.0,8.0238,8.0316,8.0238,8.0277,148600.0
2010-03-09 14:20:00,20.8,20.81,20.79,20.8,186900.0,8.0277,8.0316,8.0238,8.0277,186900.0
2010-03-09 14:30:00,20.79,20.8,20.76,20.76,219400.0,8.0238,8.0277,8.0123,8.0123,219400.0
2010-03-09 14:40:00,20.76,20.78,20.76,20.77,315400.0,8.0123,8.02,8.0123,8.0161,315400.0
2010-03-09 14:50:00,20.76,20.77,20.76,20.76,162900.0,8.0123,8.0161,8.0123,8.0123,162900.0
2010-03-09 15:00:00,20.77,20.78,20.75,20.77,418400.0,8.0161,8.02,8.0084,8.0161,418400.0
2010-03-09 15:10:00,20.76,20.77,20.75,20.75,167500.0,8.0123,8.0161,8.0084,8.0084,167500.0
2010-03-09 15:20:00,20.76,20.76,20.73,20.74,300600.0,8.0123,8.0123,8.0007,8.0045,300600.0
2010-03-09 15:30:00,20.74,20.74,20.73,20.74,224700.0,8.0045,8.0045,8.0007,8.0045,224700.0
2010-03-09 15:40:00,20.73,20.75,20.73,20.74,415800.0,8.0007,8.0084,8.0007,8.0045,415800.0
2010-03-09 15:50:00,20.74,20.76,20.74,20.76,754200.0,8.0045,8.0123,8.0045,8.0123,754200.0
2010-03-10 09:30:00,20.8,20.83,20.77,20.8,535700.0,8.0277,8.0393,8.0161,8.0277,535700.0
2010-03-10 09:40:00,20.8,20.81,20.79,20.8,139200.0,8.0277,8.0316,8.0238,8.0277,139200.0
2010-03-10 09:50:00,20.8,20.8,20.78,20.78,167600.0,8.0277,8.0277,8.02,8.02,167600.0
2010-03-10 10:00:00,20.79,20.79,20.78,20.78,258000.0,8.0238,8.0238,8.02,8.02,258000.0
2010-03-10 10:10:00,20.78,20.82,20.78,20.8,615900.0,8.02,8.0354,8.02,8.0277,615900.0
2010-03-10 10:20:00,20.8,20.81,20.78,20.8,468900.0,8.0277,8.0316,8.02,8.0277,468900.0
2010-03-10 10:30:00,20.8,20.82,20.79,20.81,406700.0,8.0277,8.0354,8.0238,8.0316,406700.0
2010-03-10 10:40:00,20.81,20.81,20.76,20.77,317500.0,8.0316,8.0316,8.0123,8.0161,317500.0
2010-03-10 10:50:00,20.76,20.78,20.76,20.76,292900.0,8.0123,8.02,8.0123,8.0123,292900.0
2010-03-10 11:00:00,20.76,20.77,20.76,20.77,185800.0,8.0123,8.0161,8.0123,8.0161,185800.0
2010-03-10 11:10:00,20.77,20.77,20.75,20.76,244600.0,8.0161,8.0161,8.0084,8.0123,244600.0
2010-03-10 11:20:00,20.75,20.78,20.75,20.76,229100.0,8.0084,8.02,8.0084,8.0123,229100.0
2010-03-10 11:30:00,20.76,20.77,20.76,20.77,231700.0,8.0123,8.0161,8.0123,8.0161,231700.0
2010-03-10 11:40:00,20.77,20.77,20.75,20.76,216600.0,8.0161,8.0161,8.0084,8.0123,216600.0
2010-03-10 11:50:00,20.75,20.76,20.74,20.74,194500.0,8.0084,8.0123,8.0045,8.0045,194500.0
2010-03-10 12:00:00,20.75,20.76,20.74,20.74,348600.0,8.0084,8.0123,8.0045,8.0045,348600.0
2010-03-10 12:10:00,20.74,20.75,20.72,20.74,385300.0,8.0045,8.0084,7.9968,8.0045,385300.0
2010-03-10 12:20:00,20.74,20.74,20.72,20.72,248300.0,8.0045,8.0045,7.9968,7.9968,248300.0
2010-03-10 12:30:00,20.72,20.73,20.7,20.72,267200.0,7.9968,8.0007,7.9891,7.9968,267200.0
2010-03-10 12:40:00,20.72,20.73,20.71,20.71,232300.0,7.9968,8.0007,7.993,7.993,232300.0
2010-03-10 12:50:00,20.71,20.72,20.7,20.71,188200.0,7.993,7.9968,7.9891,7.993,188200.0
2010-03-10 13:00:00,20.71,20.71,20.7,20.71,182200.0,7.993,7.993,7.9891,7.993,182200.0
2010-03-10 13:10:00,20.71,20.75,20.7,20.75,317400.0,7.993,8.0084,7.9891,8.0084,317400.0
2010-03-10 13:20:00,20.75,20.75,20.74,20.75,141300.0,8.0084,8.0084,8.0045,8.0084,141300.0
2010-03-10 13:30:00,20.74,20.75,20.74,20.74,89900.0,8.0045,8.0084,8.0045,8.0045,89900.0
2010-03-10 13:40:00,20.75,20.75,20.73,20.74,218900.0,8.0084,8.0084,8.0007,8.0045,218900.0
2010-03-10 13:50:00,20.74,20.74,20.71,20.72,223800.0,8.0045,8.0045,7.993,7.9968,223800.0
2010-03-10 14:00:00,20.72,20.78,20.71,20.75,609400.0,7.9968,8.02,7.993,8.0084,609400.0
2010-03-10 14:10:00,20.75,20.8,20.74,20.78,444200.0,8.0084,8.0277,8.0045,8.02,444200.0
2010-03-10 14:20:00,20.79,20.79,20.77,20.78,340800.0,8.0238,8.0238,8.0161,8.02,340800.0
2010-03-10 14:30:00,20.79,20.82,20.78,20.82,567900.0,8.0238,8.0354,8.02,8.0354,567900.0
2010-03-10 14:40:00,20.82,20.85,20.81,20.83,318100.0,8.0354,8.047,8.0316,8.0393,318100.0
2010-03-10 14:50:00,20.83,20.84,20.82,20.82,382000.0,8.0393,8.0431,8.0354,8.0354,382000.0
2010-03-10 15:00:00,20.82,20.85,20.82,20.85,362000.0,8.0354,8.047,8.0354,8.047,362000.0
2010-03-10 15:10:00,20.85,20.86,20.82,20.84,426300.0,8.047,8.0508,8.0354,8.0431,426300.0
2010-03-10 15:20:00,20.83,20.84,20.8,20.81,349200.0,8.0393,8.0431,8.0277,8.0316,349200.0
2010-03-10 15:30:00,20.8,20.81,20.77,20.78,1162000.0,8.0277,8.0316,8.0161,8.02,1162000.0
2010-03-10 15:40:00,20.78,20.83,20.75,20.81,1027900.0,8.02,8.0393,8.0084,8.0316,1027900.0
2010-03-10 15:50:00,20.81,20.84,20.79,20.81,1301000.0,8.0316,8.0431,8.0238,8.0316,1301000.0
2010-03-11 09:30:00,20.48,20.58,20.32,20.32,971800.0,8.04,8.0793,7.9772,7.9772,971800.0
2010-03-11 09:40:00,20.32,20.34,20.25,20.25,798800.0,7.9772,7.985,7.9497,7.9497,798800.0
2010-03-11 09:50:00,20.25,20.26,20.2,20.21,487800.0,7.9497,7.9536,7.9301,7.934,487800.0
2010-03-11 10:00:00,20.22,20.23,20.18,20.19,727500.0,7.9379,7.9419,7.9222,7.9262,727500.0
2010-03-11 10:10:00,20.19,20.25,20.19,20.23,330000.0,7.9262,7.9497,7.9262,7.9419,330000.0
2010-03-11 10:20:00,20.23,20.24,20.2,20.21,395800.0,7.9419,7.9458,7.9301,7.934,395800.0
2010-03-11 10:30:00,20.21,20.26,20.21,20.25,751100.0,7.934,7.9536,7.934,7.9497,751100.0
2010-03-11 10:40:00,20.26,20.28,20.25,20.26,205000.0,7.9536,7.9615,7.9497,7.9536,205000.0
2010-03-11 10:50:00,20.27,20.3,20.26,20.29,205100.0,7.9576,7.9693,7.9536,7.9654,205100.0
2010-03-11 11:00:00,20.29,20.31,20.25,20.31,383200.0,7.9654,7.9733,7.9497,7.9733,383200.0
2010-03-11 11:10:00,20.31,20.32,20.3,20.3,125500.0,7.9733,7.9772,7.9693,7.9693,125500.0
2010-03-11 11:20:00,20.3,20.32,20.3,20.3,221600.0,7.9693,7.9772,7.9693,7.9693,221600.0
2010-03-11 11:30:00,20.3,20.32,20.3,20.32,209500.0,7.9693,7.9772,7.9693,7.9772,209500.0
2010-03-11 11:40:00,20.31,20.32,20.3,20.31,163700.0,7.9733,7.9772,7.9693,7.9733,163700.0
2010-03-11 11:50:00,20.31,20.31,20.3,20.31,159600.0,7.9733,7.9733,7.9693,7.9733,159600.0
2010-03-11 12:00:00,20.3,20.31,20.3,20.3,64500.0,7.9693,7.9733,7.9693,7.9693,64500.0
2010-03-11 12:10:00,20.3,20.31,20.26,20.27,343000.0,7.9693,7.9733,7.9536,7.9576,343000.0
2010-03-11 12:20:00,20.26,20.28,20.25,20.26,125500.0,7.9536,7.9615,7.9497,7.9536,125500.0
2010-03-11 12:30:00,20.25,20.28,20.25,20.26,147100.0,7.9497,7.9615,7.9497,7.9536,147100.0
2010-03-11 12:40:00,20.27,20.28,20.26,20.27,64100.0,7.9576,7.9615,7.9536,7.9576,64100.0
2010-03-11 12:50:00,20.27,20.3,20.26,20.28,294500.0,7.9576,7.9693,7.9536,7.9615,294500.0
2010-03-11 13:00:00,20.29,20.31,20.28,20.3,369300.0,7.9654,7.9733,7.9615,7.9693,369300.0
2010-03-11 13:10:00,20.29,20.3,20.29,20.3,63700.0,7.9654,7.9693,7.9654,7.9693,63700.0
2010-03-11 13:20:00,20.29,20.31,20.29,20.3,61500.0,7.9654,7.9733,7.9654,7.9693,61500.0
2010-03-11 13:30:00,20.31,20.31,20.29,20.3,120600.0,7.9733,7.9733,7.9654,7.9693,120600.0
2010-03-11 13:40:00,20.29,20.34,20.28,20.33,300800.0,7.9654,7.985,7.9615,7.9811,300800.0
2010-03-11 13:50:00,20.32,20.33,20.3,20.3,95100.0,7.9772,7.9811,7.9693,7.9693,95100.0
2010-03-11 14:00:00,20.31,20.31,20.29,20.3,112400.0,7.9733,7.9733,7.9654,7.9693,112400.0
2010-03-11 14:10:00,20.29,20.31,20.28,20.29,165800.0,7.9654,7.9733,7.9615,7.9654,165800.0
2010-03-11 14:20:00,20.28,20.31,20.27,20.29,161800.0,7.9615,7.9733,7.9576,7.9654,161800.0
2010-03-11 14:30:00,20.29,20.3,20.28,20.3,102400.0,7.9654,7.9693,7.9615,7.9693,102400.0
2010-03-11 14:40:00,20.3,20.31,20.29,20.3,202400.0,7.9693,7.9733,7.9654,7.9693,202400.0
2010-03-11 14:50:00,20.3,20.3,20.29,20.29,57200.0,7.9693,7.9693,7.9654,7.9654,57200.0
2010-03-11 15:00:00,20.3,20.35,20.29,20.34,416000.0,7.9693,7.989,7.9654,7.985,416000.0
2010-03-11 15:10:00,20.34,20.38,20.33,20.37,329300.0,7.985,8.0007,7.9811,7.9968,329300.0
2010-03-11 15:20:00,20.38,20.38,20.35,20.36,262600.0,8.0007,8.0007,7.989,7.9929,262600.0
2010-03-11 15:30:00,20.37,20.37,20.31,20.35,473400.0,7.9968,7.9968,7.9733,7.989,473400.0
2010-03-11 15:40:00,20.35,20.37,20.33,20.35,564400.0,7.989,7.9968,7.9811,7.989,564400.0
2010-03-11 15:50:00,20.35,20.39,20.34,20.38,1137900.0,7.989,8.0047,7.985,8.0007,1137900.0
2010-03-12 09:30:00,20.47,20.48,20.35,20.39,799700.0,8.0361,8.04,7.989,8.0047,799700.0
2010-03-12 09:40:00,20.39,20.43,20.35,20.39,372400.0,8.0047,8.0204,7.989,8.0047,372400.0
2010-03-12 09:50:00,20.39,20.4,20.37,20.38,238600.0,8.0047,8.0086,7.9968,8.0007,238600.0
2010-03-12 10:00:00,20.38,20.39,20.35,20.36,212800.0,8.0007,8.0047,7.989,7.9929,212800.0
2010-03-12 10:10:00,20.36,20.37,20.31,20.34,271800.0,7.9929,7.9968,7.9733,7.985,271800.0
2010-03-12 10:20:00,20.34,20.36,20.3,20.34,347100.0,7.985,7.9929,7.9693,7.985,347100.0
2010-03-12 10:30:00,20.34,20.4,20.32,20.4,361600.0,7.985,8.0086,7.9772,8.0086,361600.0
2010-03-12 10:40:00,20.39,20.4,20.37,20.38,236800.0,8.0047,8.0086,7.9968,8.0007,236800.0
2010-03-12 10:50:00,20.38,20.39,20.35,20.38,393200.0,8.0007,8.0047,7.989,8.0007,393200.0
2010-03-12 11:00:00,20.39,20.39,20.38,20.39,69200.0,8.0047,8.0047,8.0007,8.0047,69200.0
2010-03-12 11:10:00,20.39,20.39,20.34,20.35,202500.0,8.0047,8.0047,7.985,7.989,202500.0
2010-03-12 11:20:00,20.34,20.35,20.31,20.31,243600.0,7.985,7.989,7.9733,7.9733,243600.0
2010-03-12 11:30:00,20.32,20.33,20.3,20.31,305900.0,7.9772,7.9811,7.9693,7.9733,305900.0
2010-03-12 11:40:00,20.31,20.32,20.27,20.28,484800.0,7.9733,7.9772,7.9576,7.9615,484800.0
2010-03-12 11:50:00,20.28,20.28,20.25,20.26,361800.0,7.9615,7.9615,7.9497,7.9536,361800.0
2010-03-12 12:00:00,20.26,20.27,20.25,20.26,188800.0,7.9536,7.9576,7.9497,7.9536,188800.0
2010-03-12 12:10:00,20.26,20.27,20.25,20.26,294800.0,7.9536,7.9576,7.9497,7.9536,294800.0
2010-03-12 12:20:00,20.27,20.27,20.21,20.22,1067400.0,7.9576,7.9576,7.934,7.9379,1067400.0
2010-03-12 12:30:00,20.22,20.25,20.21,20.23,454400.0,7.9379,7.9497,7.934,7.9419,454400.0
2010-03-12 12:40:00,20.24,20.25,20.23,20.24,265600.0,7.9458,7.9497,7.9419,7.9458,265600.0
2010-03-12 12:50:00,20.24,20.25,20.23,20.25,228500.0,7.9458,7.9497,7.9419,7.9497,228500.0
2010-03-12 13:00:00,20.25,20.27,20.24,20.25,368000.0,7.9497,7.9576,7.9458,7.9497,368000.0
2010-03-12 13:10:00,20.25,20.26,20.24,20.24,167200.0,7.9497,7.9536,7.9458,7.9458,167200.0
2010-03-12 13:20:00,20.25,20.25,20.24,20.25,89500.0,7.9497,7.9497,7.9458,7.9497,89500.0
2010-03-12 13:30:00,20.25,20.25,20.22,20.23,247300.0,7.9497,7.9497,7.9379,7.9419,247300.0
2010-03-12 13:40:00,20.23,20.23,20.2,20.2,514300.0,7.9419,7.9419,7.9301,7.9301,514300.0
2010-03-12 13:50:00,20.2,20.21,20.18,20.19,325800.0,7.9301,7.934,7.9222,7.9262,325800.0
2010-03-12 14:00:00,20.19,20.22,20.18,20.19,425400.0,7.9262,7.9379,7.9222,7.9262,425400.0
2010-03-12 14:10:00,20.19,20.2,20.17,20.19,461400.0,7.9262,7.9301,7.9183,7.9262,461400.0
2010-03-12 14:20:00,20.19,20.2,20.13,20.16,766200.0,7.9262,7.9301,7.9026,7.9144,766200.0
2010-03-12 14:30:00,20.16,20.17,20.13,20.17,339500.0,7.9144,7.9183,7.9026,7.9183,339500.0
2010-03-12 14:40:00,20.17,20.19,20.16,20.17,189600.0,7.9183,7.9262,7.9144,7.9183,189600.0
2010-03-12 14:50:00,20.18,20.2,20.16,20.2,399400.0,7.9222,7.9301,7.9144,7.9301,399400.0
2010-03-12 15:00:00,20.2,20.23,20.17,20.2,538200.0,7.9301,7.9419,7.9183,7.9301,538200.0
2010-03-12 15:10:00,20.2,20.21,20.15,20.17,420300.0,7.9301,7.934,7.9104,7.9183,420300.0
2010-03-12 15:20:00,20.17,20.17,20.13,20.14,739700.0,7.9183,7.9183,7.9026,7.9065,739700.0
2010-03-12 15:30:00,20.14,20.23,20.13,20.21,476100.0,7.9065,7.9419,7.9026,7.934,476100.0
2010-03-12 15:40:00,20.21,20.22,20.18,20.19,927300.0,7.934,7.9379,7.9222,7.9262,927300.0
2010-03-12 15:50:00,20.19,20.19,20.16,20.17,1004000.0,7.9262,7.9262,7.9144,7.9183,1004000.0
2010-03-15 09:30:00,20.26,20.26,20.11,20.17,941700.0,7.9536,7.9536,7.8947,7.9183,941700.0
2010-03-15 09:40:00,20.17,20.2,20.15,20.2,369100.0,7.9183,7.9301,7.9104,7.9301,369100.0
2010-03-15 09:50:00,20.2,20.24,20.19,20.22,317000.0,7.9301,7.9458,7.9262,7.9379,317000.0
2010-03-15 10:00:00,20.22,20.31,20.21,20.31,433700.0,7.9379,7.9733,7.934,7.9733,433700.0
2010-03-15 10:10:00,20.31,20.34,20.29,20.34,431300.0,7.9733,7.985,7.9654,7.985,431300.0
2010-03-15 10:20:00,20.33,20.35,20.3,20.33,409300.0,7.9811,7.989,7.9693,7.9811,409300.0
2010-03-15 10:30:00,20.33,20.34,20.25,20.26,469800.0,7.9811,7.985,7.9497,7.9536,469800.0
2010-03-15 10:40:00,20.27,20.31,20.21,20.31,622300.0,7.9576,7.9733,7.934,7.9733,622300.0
2010-03-15 10:50:00,20.31,20.33,20.28,20.28,386400.0,7.9733,7.9811,7.9615,7.9615,386400.0
2010-03-15 11:00:00,20.28,20.3,20.25,20.3,296800.0,7.9615,7.9693,7.9497,7.9693,296800.0
2010-03-15 11:10:00,20.29,20.3,20.26,20.28,191100.0,7.9654,7.9693,7.9536,7.9615,191100.0
2010-03-15 11:20:00,20.28,20.3,20.27,20.29,263000.0,7.9615,7.9693,7.9576,7.9654,263000.0
2010-03-15 11:30:00,20.29,20.31,20.27,20.31,263300.0,7.9654,7.9733,7.9576,7.9733,263300.0
2010-03-15 11:40:00,20.31,20.31,20.3,20.3,257500.0,7.9733,7.9733,7.9693,7.9693,257500.0
2010-03-15 11:50:00,20.3,20.31,20.29,20.31,171300.0,7.9693,7.9733,7.9654,7.9733,171300.0
2010-03-15 12:00:00,20.31,20.31,20.3,20.31,86200.0,7.9733,7.9733,7.9693,7.9733,86200.0
2010-03-15 12:10:00,20.31,20.31,20.3,20.31,100300.0,7.9733,7.9733,7.9693,7.9733,100300.0
2010-03-15 12:20:00,20.31,20.31,20.3,20.31,78100.0,7.9733,7.9733,7.9693,7.9733,78100.0
2010-03-15 12:30:00,20.31,20.31,20.3,20.3,83200.0,7.9733,7.9733,7.9693,7.9693,83200.0
2010-03-15 12:40:00,20.31,20.34,20.3,20.33,222200.0,7.9733,7.985,7.9693,7.9811,222200.0
2010-03-15 12:50:00,20.33,20.33,20.32,20.33,95600.0,7.9811,7.9811,7.9772,7.9811,95600.0
2010-03-15 13:00:00,20.33,20.35,20.32,20.33,272900.0,7.9811,7.989,7.9772,7.9811,272900.0
2010-03-15 13:10:00,20.33,20.34,20.32,20.32,144100.0,7.9811,7.985,7.9772,7.9772,144100.0
2010-03-15 13:20:00,20.33,20.34,20.32,20.33,129100.0,7.9811,7.985,7.9772,7.9811,129100.0
2010-03-15 13:30:00,20.34,20.34,20.33,20.34,59900.0,7.985,7.985,7.9811,7.985,59900.0
2010-03-15 13:40:00,20.34,20.34,20.33,20.33,81300.0,7.985,7.985,7.9811,7.9811,81300.0
2010-03-15 13:50:00,20.34,20.35,20.33,20.34,118400.0,7.985,7.989,7.9811,7.985,118400.0
2010-03-15 14:00:00,20.35,20.35,20.33,20.34,134500.0,7.989,7.989,7.9811,7.985,134500.0
2010-03-15 14:10:00,20.33,20.34,20.33,20.33,117500.0,7.9811,7.985,7.9811,7.9811,117500.0
2010-03-15 14:20:00,20.33,20.34,20.33,20.33,101800.0,7.9811,7.985,7.9811,7.9811,101800.0
2010-03-15 14:30:00,20.33,20.34,20.32,20.34,223400.0,7.9811,7.985,7.9772,7.985,223400.0
2010-03-15 14:40:00,20.34,20.34,20.33,20.34,126200.0,7.985,7.985,7.9811,7.985,126200.0
2010-03-15 14:50:00,20.34,20.35,20.33,20.35,165400.0,7.985,7.989,7.9811,7.989,165400.0
2010-03-15 15:00:00,20.35,20.35,20.32,20.34,367300.0,7.989,7.989,7.9772,7.985,367300.0
2010-03-15 15:10:00,20.34,20.36,20.33,20.35,331600.0,7.985,7.9929,7.9811,7.989,331600.0
2010-03-15 15:20:00,20.35,20.38,20.34,20.36,329600.0,7.989,8.0007,7.985,7.9929,329600.0
2010-03-15 15:30:00,20.36,20.37,20.34,20.35,434200.0,7.9929,7.9968,7.985,7.989,434200.0
2010-03-15 15:40:00,20.35,20.4,20.35,20.38,579500.0,7.989,8.0086,7.989,8.0007,579500.0
2010-03-15 15:50:00,20.39,20.39,20.37,20.38,964600.0,8.0047,8.0047,7.9968,8.0007,964600.0
2010-03-16 09:30:00,20.32,20.44,20.32,20.39,509900.0,7.9772,8.0243,7.9772,8.0047,509900.0
2010-03-16 09:40:00,20.39,20.42,20.35,20.38,523600.0,8.0047,8.0164,7.989,8.0007,523600.0
2010-03-16 09:50:00,20.37,20.39,20.36,20.39,129400.0,7.9968,8.0047,7.9929,8.0047,129400.0
2010-03-16 10:00:00,20.39,20.42,20.39,20.42,175100.0,8.0047,8.0164,8.0047,8.0164,175100.0
2010-03-16 10:10:00,20.42,20.43,20.4,20.41,239600.0,8.0164,8.0204,8.0086,8.0125,239600.0
2010-03-16 10:20:00,20.41,20.43,20.39,20.43,131800.0,8.0125,8.0204,8.0047,8.0204,131800.0
2010-03-16 10:30:00,20.42,20.43,20.41,20.42,168000.0,8.0164,8.0204,8.0125,8.0164,168000.0
2010-03-16 10:40:00,20.41,20.43,20.41,20.42,140500.0,8.0125,8.0204,8.0125,8.0164,140500.0
2010-03-16 10:50:00,20.43,20.45,20.42,20.45,302200.0,8.0204,8.0282,8.0164,8.0282,302200.0
2010-03-16 11:00:00,20.44,20.48,20.44,20.47,533400.0,8.0243,8.04,8.0243,8.0361,533400.0
2010-03-16 11:10:00,20.47,20.47,20.46,20.47,149000.0,8.0361,8.0361,8.0321,8.0361,149000.0
2010-03-16 11:20:00,20.47,20.47,20.46,20.46,134100.0,8.0361,8.0361,8.0321,8.0321,134100.0
2010-03-16 11:30:00,20.47,20.5,20.46,20.49,265900.0,8.0361,8.0479,8.0321,8.0439,265900.0
2010-03-16 11:40:00,20.49,20.5,20.48,20.5,221300.0,8.0439,8.0479,8.04,8.0479,221300.0
2010-03-16 11:50:00,20.49,20.5,20.49,20.5,87700.0,8.0439,8.0479,8.0439,8.0479,87700.0
2010-03-16 12:00:00,20.5,20.52,20.49,20.51,480100.0,8.0479,8.0557,8.0439,8.0518,480100.0
2010-03-16 12:10:00,20.52,20.52,20.49,20.5,209700.0,8.0557,8.0557,8.0439,8.0479,209700.0
2010-03-16 12:20:00,20.5,20.5,20.47,20.47,109700.0,8.0479,8.0479,8.0361,8.0361,109700.0
2010-03-16 12:30:00,20.48,20.48,20.47,20.47,72400.0,8.04,8.04,8.0361,8.0361,72400.0
2010-03-16 12:40:00,20.48,20.48,20.47,20.47,93200.0,8.04,8.04,8.0361,8.0361,93200.0
2010-03-16 12:50:00,20.47,20.48,20.47,20.48,74600.0,8.0361,8.04,8.0361,8.04,74600.0
2010-03-16 13:00:00,20.48,20.5,20.47,20.5,148800.0,8.04,8.0479,8.0361,8.0479,148800.0
2010-03-16 13:10:00,20.5,20.5,20.43,20.44,435200.0,8.0479,8.0479,8.0204,8.0243,435200.0
2010-03-16 13:20:00,20.44,20.44,20.41,20.42,108900.0,8.0243,8.0243,8.0125,8.0164,108900.0
2010-03-16 13:30:00,20.42,20.42,20.37,20.39,311300.0,8.0164,8.0164,7.9968,8.0047,311300.0
2010-03-16 13:40:00,20.39,20.41,20.38,20.39,200400.0,8.0047,8.0125,8.0007,8.0047,200400.0
2010-03-16 13:50:00,20.38,20.42,20.38,20.42,89800.0,8.0007,8.0164,8.0007,8.0164,89800.0
2010-03-16 14:00:00,20.41,20.42,20.39,20.41,139900.0,8.0125,8.0164,8.0047,8.0125,139900.0
2010-03-16 14:10:00,20.41,20.46,20.4,20.46,213300.0,8.0125,8.0321,8.0086,8.0321,213300.0
2010-03-16 14:20:00,20.46,20.49,20.45,20.45,174000.0,8.0321,8.0439,8.0282,8.0282,174000.0
2010-03-16 14:30:00,20.46,20.46,20.4,20.42,219700.0,8.0321,8.0321,8.0086,8.0164,219700.0
2010-03-16 14:40:00,20.42,20.45,20.4,20.4,244000.0,8.0164,8.0282,8.0086,8.0086,244000.0
2010-03-16 14:50:00,20.4,20.43,20.4,20.41,410400.0,8.0086,8.0204,8.0086,8.0125,410400.0
2010-03-16 15:00:00,20.41,20.42,20.38,20.38,425700.0,8.0125,8.0164,8.0007,8.0007,425700.0
2010-03-16 15:10:00,20.39,20.41,20.35,20.41,810300.0,8.0047,8.0125,7.989,8.0125,810300.0
2010-03-16 15:20:00,20.4,20.41,20.35,20.35,545200.0,8.0086,8.0125,7.989,7.989,545200.0
2010-03-16 15:30:00,20.35,20.38,20.33,20.38,640700.0,7.989,8.0007,7.9811,8.0007,640700.0
2010-03-16 15:40:00,20.38,20.39,20.35,20.36,490600.0,8.0007,8.0047,7.989,7.9929,490600.0
2010-03-16 15:50:00,20.37,20.4,20.34,20.35,1107900.0,7.9968,8.0086,7.985,7.989,1107900.0
2010-03-17 09:30:00,20.45,20.46,20.33,20.34,555000.0,8.0282,8.0321,7.9811,7.985,555000.0
2010-03-17 09:40:00,20.34,20.34,20.29,20.31,481100.0,7.985,7.985,7.9654,7.9733,481100.0
2010-03-17 09:50:00,20.31,20.44,20.3,20.39,475700.0,7.9733,8.0243,7.9693,8.0047,475700.0
2010-03-17 10:00:00,20.39,20.43,20.37,20.39,283700.0,8.0047,8.0204,7.9968,8.0047,283700.0
2010-03-17 10:10:00,20.39,20.39,20.37,20.37,200500.0,8.0047,8.0047,7.9968,7.9968,200500.0
2010-03-17 10:20:00,20.37,20.38,20.33,20.33,141400.0,7.9968,8.0007,7.9811,7.9811,141400.0
2010-03-17 10:30:00,20.34,20.34,20.3,20.3,171400.0,7.985,7.985,7.9693,7.9693,171400.0
2010-03-17 10:40:00,20.3,20.31,20.29,20.29,188200.0,7.9693,7.9733,7.9654,7.9654,188200.0
2010-03-17 10:50:00,20.29,20.31,20.29,20.31,176400.0,7.9654,7.9733,7.9654,7.9733,176400.0
2010-03-17 11:00:00,20.3,20.31,20.29,20.29,116100.0,7.9693,7.9733,7.9654,7.9654,116100.0
2010-03-17 11:10:00,20.29,20.3,20.29,20.29,106900.0,7.9654,7.9693,7.9654,7.9654,106900.0
2010-03-17 11:20:00,20.29,20.34,20.29,20.32,302700.0,7.9654,7.985,7.9654,7.9772,302700.0
2010-03-17 11:30:00,20.33,20.33,20.31,20.31,102800.0,7.9811,7.9811,7.9733,7.9733,102800.0
2010-03-17 11:40:00,20.31,20.32,20.29,20.29,143400.0,7.9733,7.9772,7.9654,7.9654,143400.0
2010-03-17 11:50:00,20.3,20.3,20.29,20.3,79200.0,7.9693,7.9693,7.9654,7.9693,79200.0
2010-03-17 12:00:00,20.3,20.3,20.29,20.29,154400.0,7.9693,7.9693,7.9654,7.9654,154400.0
2010-03-17 12:10:00,20.29,20.3,20.29,20.29,97900.0,7.9654,7.9693,7.9654,7.9654,97900.0
2010-03-17 12:20:00,20.3,20.3,20.26,20.28,599100.0,7.9693,7.9693,7.9536,7.9615,599100.0
2010-03-17 12:30:00,20.28,20.29,20.25,20.25,185000.0,7.9615,7.9654,7.9497,7.9497,185000.0
2010-03-17 12:40:00,20.26,20.26,20.25,20.26,142200.0,7.9536,7.9536,7.9497,7.9536,142200.0
2010-03-17 12:50:00,20.25,20.26,20.25,20.26,188400.0,7.9497,7.9536,7.9497,7.9536,188400.0
2010-03-17 13:00:00,20.26,20.26,20.23,20.23,258800.0,7.9536,7.9536,7.9419,7.9419,258800.0
2010-03-17 13:10:00,20.23,20.24,20.23,20.23,94300.0,7.9419,7.9458,7.9419,7.9419,94300.0
2010-03-17 13:20:00,20.24,20.3,20.23,20.27,480400.0,7.9458,7.9693,7.9419,7.9576,480400.0
2010-03-17 13:30:00,20.28,20.32,20.27,20.29,260400.0,7.9615,7.9772,7.9576,7.9654,260400.0
2010-03-17 13:40:00,20.3,20.34,20.29,20.33,217200.0,7.9693,7.985,7.9654,7.9811,217200.0
2010-03-17 13:50:00,20.33,20.35,20.32,20.35,230800.0,7.9811,7.989,7.9772,7.989,230800.0
2010-03-17 14:00:00,20.35,20.35,20.34,20.35,194800.0,7.989,7.989,7.985,7.989,194800.0
2010-03-17 14:10:00,20.35,20.38,20.34,20.38,187600.0,7.989,8.0007,7.985,8.0007,187600.0
2010-03-17 14:20:00,20.38,20.38,20.36,20.38,201000.0,8.0007,8.0007,7.9929,8.0007,201000.0
2010-03-17 14:30:00,20.38,20.38,20.34,20.34,261300.0,8.0007,8.0007,7.985,7.985,261300.0
2010-03-17 14:40:00,20.34,20.35,20.32,20.33,187300.0,7.985,7.989,7.9772,7.9811,187300.0
2010-03-17 14:50:00,20.33,20.33,20.31,20.31,142400.0,7.9811,7.9811,7.9733,7.9733,142400.0
2010-03-17 15:00:00,20.32,20.35,20.31,20.34,245000.0,7.9772,7.989,7.9733,7.985,245000.0
2010-03-17 15:10:00,20.35,20.35,20.3,20.3,189900.0,7.989,7.989,7.9693,7.9693,189900.0
2010-03-17 15:20:00,20.31,20.32,20.3,20.32,216300.0,7.9733,7.9772,7.9693,7.9772,216300.0
2010-03-17 15:30:00,20.31,20.36,20.31,20.36,471800.0,7.9733,7.9929,7.9733,7.9929,471800.0
2010-03-17 15:40:00,20.36,20.37,20.34,20.34,299400.0,7.9929,7.9968,7.985,7.985,299400.0
2010-03-17 15:50:00,20.35,20.35,20.33,20.34,762000.0,7.989,7.989,7.9811,7.985,762000.0
2010-03-18 09:30:00,20.36,20.4,20.35,20.37,382900.0,7.9929,8.0086,7.989,7.9968,382900.0
2010-03-18 09:40:00,20.37,20.4,20.37,20.39,215500.0,7.9968,8.0086,7.9968,8.0047,215500.0
2010-03-18 09:50:00,20.4,20.41,20.38,20.41,473000.0,8.0086,8.0125,8.0007,8.0125,473000.0
2010-03-18 10:00:00,20.41,20.43,20.4,20.42,224900.0,8.0125,8.0204,8.0086,8.0164,224900.0
2010-03-18 10:10:00,20.42,20.43,20.41,20.43,139900.0,8.0164,8.0204,8.0125,8.0204,139900.0
2010-03-18 10:20:00,20.43,20.43,20.4,20.42,257100.0,8.0204,8.0204,8.0086,8.0164,257100.0
2010-03-18 10:30:00,20.42,20.43,20.4,20.41,124500.0,8.0164,8.0204,8.0086,8.0125,124500.0
2010-03-18 10:40:00,20.4,20.41,20.36,20.37,203100.0,8.0086,8.0125,7.9929,7.9968,203100.0
2010-03-18 10:50:00,20.36,20.4,20.36,20.39,96000.0,7.9929,8.0086,7.9929,8.0047,96000.0
2010-03-18 11:00:00,20.4,20.44,20.39,20.43,176300.0,8.0086,8.0243,8.0047,8.0204,176300.0
2010-03-18 11:10:00,20.44,20.47,20.43,20.45,240300.0,8.0243,8.0361,8.0204,8.0282,240300.0
2010-03-18 11:20:00,20.44,20.47,20.44,20.45,217700.0,8.0243,8.0361,8.0243,8.0282,217700.0
2010-03-18 11:30:00,20.46,20.48,20.44,20.46,196400.0,8.0321,8.04,8.0243,8.0321,196400.0
2010-03-18 11:40:00,20.46,20.48,20.45,20.46,123100.0,8.0321,8.04,8.0282,8.0321,123100.0
2010-03-18 11:50:00,20.47,20.47,20.44,20.45,169900.0,8.0361,8.0361,8.0243,8.0282,169900.0
2010-03-18 12:00:00,20.45,20.47,20.43,20.45,460800.0,8.0282,8.0361,8.0204,8.0282,460800.0
2010-03-18 12:10:00,20.45,20.47,20.44,20.47,188100.0,8.0282,8.0361,8.0243,8.0361,188100.0
2010-03-18 12:20:00,20.47,20.48,20.43,20.45,303700.0,8.0361,8.04,8.0204,8.0282,303700.0
2010-03-18 12:30:00,20.45,20.45,20.44,20.44,48100.0,8.0282,8.0282,8.0243,8.0243,48100.0
2010-03-18 12:40:00,20.45,20.45,20.41,20.42,242600.0,8.0282,8.0282,8.0125,8.0164,242600.0
2010-03-18 12:50:00,20.43,20.43,20.42,20.42,70100.0,8.0204,8.0204,8.0164,8.0164,70100.0
2010-03-18 13:00:00,20.43,20.45,20.42,20.45,84300.0,8.0204,8.0282,8.0164,8.0282,84300.0
2010-03-18 13:10:00,20.45,20.46,20.44,20.46,94400.0,8.0282,8.0321,8.0243,8.0321,94400.0
2010-03-18 13:20:00,20.45,20.47,20.45,20.47,55200.0,8.0282,8.0361,8.0282,8.0361,55200.0
2010-03-18 13:30:00,20.47,20.48,20.46,20.47,111500.0,8.0361,8.04,8.0321,8.0361,111500.0
2010-03-18 13:40:00,20.46,20.47,20.46,20.46,76100.0,8.0321,8.0361,8.0321,8.0321,76100.0
2010-03-18 13:50:00,20.47,20.47,20.46,20.46,80000.0,8.0361,8.0361,8.0321,8.0321,80000.0
2010-03-18 14:00:00,20.46,20.47,20.44,20.45,113600.0,8.0321,8.0361,8.0243,8.0282,113600.0
2010-03-18 14:10:00,20.45,20.45,20.43,20.44,219700.0,8.0282,8.0282,8.0204,8.0243,219700.0
2010-03-18 14:20:00,20.43,20.44,20.43,20.44,79500.0,8.0204,8.0243,8.0204,8.0243,79500.0
2010-03-18 14:30:00,20.43,20.46,20.43,20.45,196500.0,8.0204,8.0321,8.0204,8.0282,196500.0
2010-03-18 14:40:00,20.45,20.46,20.45,20.46,93000.0,8.0282,8.0321,8.0282,8.0321,93000.0
2010-03-18 14:50:00,20.46,20.46,20.41,20.45,192600.0,8.0321,8.0321,8.0125,8.0282,192600.0
2010-03-18 15:00:00,20.45,20.45,20.42,20.42,246200.0,8.0282,8.0282,8.0164,8.0164,246200.0
2010-03-18 15:10:00,20.43,20.44,20.42,20.44,142300.0,8.0204,8.0243,8.0164,8.0243,142300.0
2010-03-18 15:20:00,20.43,20.46,20.43,20.45,438300.0,8.0204,8.0321,8.0204,8.0282,438300.0
2010-03-18 15:30:00,20.45,20.46,20.45,20.45,233500.0,8.0282,8.0321,8.0282,8.0282,233500.0
2010-03-18 15:40:00,20.46,20.46,20.44,20.45,407200.0,8.0321,8.0321,8.0243,8.0282,407200.0
2010-03-18 15:50:00,20.45,20.46,20.44,20.44,596800.0,8.0282,8.0321,8.0243,8.0243,596800.0
2010-03-19 09:30:00,20.45,20.55,20.45,20.48,3249600.0,8.0282,8.0675,8.0282,8.04,3249600.0
2010-03-19 09:40:00,20.47,20.52,20.47,20.52,222900.0,8.0361,8.0557,8.0361,8.0557,222900.0
2010-03-19 09:50:00,20.52,20.52,20.47,20.49,293200.0,8.0557,8.0557,8.0361,8.0439,293200.0
2010-03-19 10:00:00,20.49,20.49,20.46,20.46,141500.0,8.0439,8.0439,8.0321,8.0321,141500.0
2010-03-19 10:10:00,20.47,20.47,20.43,20.43,164900.0,8.0361,8.0361,8.0204,8.0204,164900.0
2010-03-19 10:20:00,20.43,20.46,20.43,20.45,167800.0,8.0204,8.0321,8.0204,8.0282,167800.0
2010-03-19 10:30:00,20.45,20.46,20.42,20.45,265000.0,8.0282,8.0321,8.0164,8.0282,265000.0
2010-03-19 10:40:00,20.45,20.46,20.45,20.45,169000.0,8.0282,8.0321,8.0282,8.0282,169000.0
2010-03-19 10:50:00,20.45,20.47,20.43,20.43,230400.0,8.0282,8.0361,8.0204,8.0204,230400.0
2010-03-19 11:00:00,20.44,20.44,20.42,20.42,129800.0,8.0243,8.0243,8.0164,8.0164,129800.0
2010-03-19 11:10:00,20.42,20.43,20.37,20.37,236000.0,8.0164,8.0204,7.9968,7.9968,236000.0
2010-03-19 11:20:00,20.37,20.42,20.37,20.4,430300.0,7.9968,8.0164,7.9968,8.0086,430300.0
2010-03-19 11:30:00,20.4,20.42,20.39,20.4,146400.0,8.0086,8.0164,8.0047,8.0086,146400.0
2010-03-19 11:40:00,20.41,20.42,20.36,20.38,280500.0,8.0125,8.0164,7.9929,8.0007,280500.0
2010-03-19 11:50:00,20.38,20.38,20.35,20.35,204600.0,8.0007,8.0007,7.989,7.989,204600.0
2010-03-19 12:00:00,20.35,20.36,20.33,20.34,187100.0,7.989,7.9929,7.9811,7.985,187100.0
2010-03-19 12:10:00,20.35,20.35,20.31,20.31,125500.0,7.989,7.989,7.9733,7.9733,125500.0
2010-03-19 12:20:00,20.31,20.35,20.3,20.34,291600.0,7.9733,7.989,7.9693,7.985,291600.0
2010-03-19 12:30:00,20.33,20.35,20.26,20.28,618400.0,7.9811,7.989,7.9536,7.9615,618400.0
2010-03-19 12:40:00,20.28,20.3,20.26,20.29,575400.0,7.9615,7.9693,7.9536,7.9654,575400.0
2010-03-19 12:50:00,20.3,20.3,20.27,20.28,137100.0,7.9693,7.9693,7.9576,7.9615,137100.0
2010-03-19 13:00:00,20.27,20.3,20.27,20.29,115400.0,7.9576,7.9693,7.9576,7.9654,115400.0
2010-03-19 13:10:00,20.29,20.32,20.29,20.3,188500.0,7.9654,7.9772,7.9654,7.9693,188500.0
2010-03-19 13:20:00,20.3,20.32,20.29,20.32,403200.0,7.9693,7.9772,7.9654,7.9772,403200.0
2010-03-19 13:30:00,20.33,20.33,20.3,20.31,165400.0,7.9811,7.9811,7.9693,7.9733,165400.0
2010-03-19 13:40:00,20.3,20.32,20.3,20.32,171300.0,7.9693,7.9772,7.9693,7.9772,171300.0
2010-03-19 13:50:00,20.31,20.32,20.31,20.31,100200.0,7.9733,7.9772,7.9733,7.9733,100200.0
2010-03-19 14:00:00,20.31,20.33,20.3,20.3,176200.0,7.9733,7.9811,7.9693,7.9693,176200.0
2010-03-19 14:10:00,20.3,20.31,20.27,20.27,387300.0,7.9693,7.9733,7.9576,7.9576,387300.0
2010-03-19 14:20:00,20.27,20.31,20.27,20.31,254600.0,7.9576,7.9733,7.9576,7.9733,254600.0
2010-03-19 14:30:00,20.31,20.32,20.29,20.32,150300.0,7.9733,7.9772,7.9654,7.9772,150300.0
2010-03-19 14:40:00,20.31,20.32,20.31,20.31,121600.0,7.9733,7.9772,7.9733,7.9733,121600.0
2010-03-19 14:50:00,20.32,20.32,20.3,20.3,119700.0,7.9772,7.9772,7.9693,7.9693,119700.0
2010-03-19 15:00:00,20.3,20.32,20.3,20.32,152500.0,7.9693,7.9772,7.9693,7.9772,152500.0
2010-03-19 15:10:00,20.31,20.34,20.31,20.33,162500.0,7.9733,7.985,7.9733,7.9811,162500.0
2010-03-19 15:20:00,20.33,20.34,20.31,20.32,265300.0,7.9811,7.985,7.9733,7.9772,265300.0
2010-03-19 15:30:00,20.31,20.32,20.25,20.25,535800.0,7.9733,7.9772,7.9497,7.9497,535800.0
2010-03-19 15:40:00,20.25,20.32,20.25,20.32,530300.0,7.9497,7.9772,7.9497,7.9772,530300.0
2010-03-19 15:50:00,20.31,20.33,20.29,20.33,1104000.0,7.9733,7.9811,7.9654,7.9811,1104000.0
2010-03-22 09:30:00,20.31,20.31,20.23,20.26,499500.0,7.9733,7.9733,7.9419,7.9536,499500.0
2010-03-22 09:40:00,20.27,20.4,20.26,20.38,454900.0,7.9576,8.0086,7.9536,8.0007,454900.0
2010-03-22 09:50:00,20.38,20.42,20.37,20.4,327500.0,8.0007,8.0164,7.9968,8.0086,327500.0
2010-03-22 10:00:00,20.4,20.44,20.39,20.42,162500.0,8.0086,8.0243,8.0047,8.0164,162500.0
2010-03-22 10:10:00,20.42,20.44,20.38,20.4,183900.0,8.0164,8.0243,8.0007,8.0086,183900.0
2010-03-22 10:20:00,20.4,20.46,20.39,20.45,384500.0,8.0086,8.0321,8.0047,8.0282,384500.0
2010-03-22 10:30:00,20.46,20.47,20.44,20.45,277400.0,8.0321,8.0361,8.0243,8.0282,277400.0
2010-03-22 10:40:00,20.44,20.45,20.41,20.41,160500.0,8.0243,8.0282,8.0125,8.0125,160500.0
2010-03-22 10:50:00,20.42,20.46,20.41,20.45,346600.0,8.0164,8.0321,8.0125,8.0282,346600.0
2010-03-22 11:00:00,20.44,20.48,20.44,20.47,276800.0,8.0243,8.04,8.0243,8.0361,276800.0
2010-03-22 11:10:00,20.47,20.48,20.43,20.44,210900.0,8.0361,8.04,8.0204,8.0243,210900.0
2010-03-22 11:20:00,20.44,20.46,20.42,20.43,157400.0,8.0243,8.0321,8.0164,8.0204,157400.0
2010-03-22 11:30:00,20.44,20.44,20.43,20.43,57400.0,8.0243,8.0243,8.0204,8.0204,57400.0
2010-03-22 11:40:00,20.43,20.44,20.43,20.43,90000.0,8.0204,8.0243,8.0204,8.0204,90000.0
2010-03-22 11:50:00,20.43,20.44,20.42,20.42,102600.0,8.0204,8.0243,8.0164,8.0164,102600.0
2010-03-22 12:00:00,20.42,20.43,20.41,20.42,221900.0,8.0164,8.0204,8.0125,8.0164,221900.0
2010-03-22 12:10:00,20.42,20.42,20.39,20.39,112100.0,8.0164,8.0164,8.0047,8.0047,112100.0
2010-03-22 12:20:00,20.39,20.4,20.38,20.4,204500.0,8.0047,8.0086,8.0007,8.0086,204500.0
2010-03-22 12:30:00,20.4,20.43,20.4,20.4,251800.0,8.0086,8.0204,8.0086,8.0086,251800.0
2010-03-22 12:40:00,20.39,20.41,20.39,20.41,96900.0,8.0047,8.0125,8.0047,8.0125,96900.0
2010-03-22 12:50:00,20.41,20.41,20.4,20.4,45700.0,8.0125,8.0125,8.0086,8.0086,45700.0
2010-03-22 13:00:00,20.41,20.44,20.4,20.43,140900.0,8.0125,8.0243,8.0086,8.0204,140900.0
2010-03-22 13:10:00,20.42,20.43,20.4,20.4,61900.0,8.0164,8.0204,8.0086,8.0086,61900.0
2010-03-22 13:20:00,20.4,20.41,20.39,20.39,76600.0,8.0086,8.0125,8.0047,8.0047,76600.0
2010-03-22 13:30:00,20.39,20.41,20.39,20.4,87700.0,8.0047,8.0125,8.0047,8.0086,87700.0
2010-03-22 13:40:00,20.41,20.43,20.4,20.42,237100.0,8.0125,8.0204,8.0086,8.0164,237100.0
2010-03-22 13:50:00,20.42,20.42,20.39,20.39,67300.0,8.0164,8.0164,8.0047,8.0047,67300.0
2010-03-22 14:00:00,20.39,20.41,20.38,20.41,303700.0,8.0047,8.0125,8.0007,8.0125,303700.0
2010-03-22 14:10:00,20.41,20.42,20.39,20.41,124900.0,8.0125,8.0164,8.0047,8.0125,124900.0
2010-03-22 14:20:00,20.41,20.42,20.4,20.4,100800.0,8.0125,8.0164,8.0086,8.0086,100800.0
2010-03-22 14:30:00,20.4,20.42,20.4,20.41,99200.0,8.0086,8.0164,8.0086,8.0125,99200.0
2010-03-22 14:40:00,20.42,20.43,20.41,20.43,88400.0,8.0164,8.0204,8.0125,8.0204,88400.0
2010-03-22 14:50:00,20.43,20.45,20.42,20.45,177400.0,8.0204,8.0282,8.0164,8.0282,177400.0
2010-03-22 15:00:00,20.45,20.47,20.44,20.46,124700.0,8.0282,8.0361,8.0243,8.0321,124700.0
2010-03-22 15:10:00,20.46,20.48,20.46,20.46,131900.0,8.0321,8.04,8.0321,8.0321,131900.0
2010-03-22 15:20:00,20.47,20.48,20.46,20.47,158200.0,8.0361,8.04,8.0321,8.0361,158200.0
2010-03-22 15:30:00,20.48,20.48,20.43,20.44,241600.0,8.04,8.04,8.0204,8.0243,241600.0
2010-03-22 15:40:00,20.44,20.45,20.43,20.45,350700.0,8.0243,8.0282,8.0204,8.0282,350700.0
2010-03-22 15:50:00,20.45,20.46,20.43,20.46,1165200.0,8.0282,8.0321,8.0204,8.0321,1165200.0
2010-03-23 09:30:00,20.45,20.48,20.38,20.38,615900.0,8.0282,8.04,8.0007,8.0007,615900.0
2010-03-23 09:40:00,20.39,20.4,20.36,20.39,223600.0,8.0047,8.0086,7.9929,8.0047,223600.0
2010-03-23 09:50:00,20.39,20.39,20.36,20.38,287300.0,8.0047,8.0047,7.9929,8.0007,287300.0
2010-03-23 10:00:00,20.39,20.46,20.39,20.42,319200.0,8.0047,8.0321,8.0047,8.0164,319200.0
2010-03-23 10:10:00,20.44,20.44,20.41,20.43,101400.0,8.0243,8.0243,8.0125,8.0204,101400.0
2010-03-23 10:20:00,20.44,20.45,20.43,20.44,122300.0,8.0243,8.0282,8.0204,8.0243,122300.0
2010-03-23 10:30:00,20.43,20.46,20.42,20.42,201300.0,8.0204,8.0321,8.0164,8.0164,201300.0
2010-03-23 10:40:00,20.43,20.43,20.42,20.43,70700.0,8.0204,8.0204,8.0164,8.0204,70700.0
2010-03-23 10:50:00,20.42,20.43,20.4,20.4,133600.0,8.0164,8.0204,8.0086,8.0086,133600.0
2010-03-23 11:00:00,20.41,20.42,20.39,20.39,224800.0,8.0125,8.0164,8.0047,8.0047,224800.0
2010-03-23 11:10:00,20.39,20.4,20.39,20.39,143800.0,8.0047,8.0086,8.0047,8.0047,143800.0
2010-03-23 11:20:00,20.39,20.4,20.38,20.39,160100.0,8.0047,8.0086,8.0007,8.0047,160100.0
2010-03-23 11:30:00,20.38,20.39,20.38,20.38,145800.0,8.0007,8.0047,8.0007,8.0007,145800.0
2010-03-23 11:40:00,20.38,20.39,20.38,20.38,201700.0,8.0007,8.0047,8.0007,8.0007,201700.0
2010-03-23 11:50:00,20.38,20.43,20.38,20.42,189700.0,8.0007,8.0204,8.0007,8.0164,189700.0
2010-03-23 12:00:00,20.42,20.45,20.42,20.45,329900.0,8.0164,8.0282,8.0164,8.0282,329900.0
2010-03-23 12:10:00,20.45,20.47,20.44,20.44,333300.0,8.0282,8.0361,8.0243,8.0243,333300.0
2010-03-23 12:20:00,20.45,20.47,20.44,20.47,265200.0,8.0282,8.0361,8.0243,8.0361,265200.0
2010-03-23 12:30:00,20.46,20.47,20.44,20.44,124800.0,8.0321,8.0361,8.0243,8.0243,124800.0
2010-03-23 12:40:00,20.44,20.45,20.43,20.43,105500.0,8.0243,8.0282,8.0204,8.0204,105500.0
2010-03-23 12:50:00,20.43,20.44,20.42,20.42,108500.0,8.0204,8.0243,8.0164,8.0164,108500.0
2010-03-23 13:00:00,20.42,20.45,20.42,20.44,200500.0,8.0164,8.0282,8.0164,8.0243,200500.0
2010-03-23 13:10:00,20.45,20.45,20.43,20.45,141100.0,8.0282,8.0282,8.0204,8.0282,141100.0
2010-03-23 13:20:00,20.44,20.45,20.44,20.44,49900.0,8.0243,8.0282,8.0243,8.0243,49900.0
2010-03-23 13:30:00,20.44,20.45,20.44,20.45,71500.0,8.0243,8.0282,8.0243,8.0282,71500.0
2010-03-23 13:40:00,20.44,20.46,20.44,20.44,105100.0,8.0243,8.0321,8.0243,8.0243,105100.0
2010-03-23 13:50:00,20.44,20.45,20.44,20.45,49600.0,8.0243,8.0282,8.0243,8.0282,49600.0
2010-03-23 14:00:00,20.45,20.45,20.44,20.45,82800.0,8.0282,8.0282,8.0243,8.0282,82800.0
2010-03-23 14:10:00,20.45,20.46,20.44,20.45,87900.0,8.0282,8.0321,8.0243,8.0282,87900.0
2010-03-23 14:20:00,20.45,20.47,20.45,20.47,93900.0,8.0282,8.0361,8.0282,8.0361,93900.0
2010-03-23 14:30:00,20.46,20.47,20.45,20.45,105000.0,8.0321,8.0361,8.0282,8.0282,105000.0
2010-03-23 14:40:00,20.45,20.46,20.45,20.46,83000.0,8.0282,8.0321,8.0282,8.0321,83000.0
2010-03-23 14:50:00,20.46,20.46,20.44,20.44,121800.0,8.0321,8.0321,8.0243,8.0243,121800.0
2010-03-23 15:00:00,20.44,20.48,20.44,20.48,164300.0,8.0243,8.04,8.0243,8.04,164300.0
2010-03-23 15:10:00,20.48,20.5,20.47,20.49,332500.0,8.04,8.0479,8.0361,8.0439,332500.0
2010-03-23 15:20:00,20.49,20.5,20.48,20.5,221900.0,8.0439,8.0479,8.04,8.0479,221900.0
2010-03-23 15:30:00,20.5,20.51,20.48,20.5,596200.0,8.0479,8.0518,8.04,8.0479,596200.0
2010-03-23 15:40:00,20.5,20.52,20.48,20.52,441600.0,8.0479,8.0557,8.04,8.0557,441600.0
2010-03-23 15:50:00,20.52,20.54,20.5,20.51,1100400.0,8.0557,8.0636,8.0479,8.0518,1100400.0
2010-03-24 09:30:00,20.52,20.52,20.45,20.46,420600.0,8.0557,8.0557,8.0282,8.0321,420600.0
2010-03-24 09:40:00,20.47,20.47,20.44,20.45,347100.0,8.0361,8.0361,8.0243,8.0282,347100.0
2010-03-24 09:50:00,20.45,20.49,20.44,20.45,540300.0,8.0282,8.0439,8.0243,8.0282,540300.0
2010-03-24 10:00:00,20.45,20.47,20.43,20.47,230000.0,8.0282,8.0361,8.0204,8.0361,230000.0
2010-03-24 10:10:00,20.47,20.47,20.46,20.47,131500.0,8.0361,8.0361,8.0321,8.0361,131500.0
2010-03-24 10:20:00,20.47,20.48,20.44,20.45,263700.0,8.0361,8.04,8.0243,8.0282,263700.0
2010-03-24 10:30:00,20.45,20.47,20.44,20.46,241400.0,8.0282,8.0361,8.0243,8.0321,241400.0
2010-03-24 10:40:00,20.45,20.48,20.44,20.48,238500.0,8.0282,8.04,8.0243,8.04,238500.0
2010-03-24 10:50:00,20.48,20.48,20.45,20.46,131600.0,8.04,8.04,8.0282,8.0321,131600.0
2010-03-24 11:00:00,20.45,20.45,20.44,20.44,438900.0,8.0282,8.0282,8.0243,8.0243,438900.0
2010-03-24 11:10:00,20.44,20.45,20.4,20.45,597200.0,8.0243,8.0282,8.0086,8.0282,597200.0
2010-03-24 11:20:00,20.44,20.46,20.42,20.46,499600.0,8.0243,8.0321,8.0164,8.0321,499600.0
2010-03-24 11:30:00,20.46,20.47,20.45,20.47,185100.0,8.0321,8.0361,8.0282,8.0361,185100.0
2010-03-24 11:40:00,20.47,20.47,20.45,20.46,144300.0,8.0361,8.0361,8.0282,8.0321,144300.0
2010-03-24 11:50:00,20.47,20.48,20.46,20.47,260100.0,8.0361,8.04,8.0321,8.0361,260100.0
2010-03-24 12:00:00,20.48,20.48,20.46,20.46,76300.0,8.04,8.04,8.0321,8.0321,76300.0
2010-03-24 12:10:00,20.46,20.49,20.46,20.49,77600.0,8.0321,8.0439,8.0321,8.0439,77600.0
2010-03-24 12:20:00,20.48,20.52,20.48,20.52,160500.0,8.04,8.0557,8.04,8.0557,160500.0
2010-03-24 12:30:00,20.52,20.52,20.49,20.51,111000.0,8.0557,8.0557,8.0439,8.0518,111000.0
2010-03-24 12:40:00,20.51,20.52,20.5,20.52,323700.0,8.0518,8.0557,8.0479,8.0557,323700.0
2010-03-24 12:50:00,20.52,20.52,20.51,20.51,33600.0,8.0557,8.0557,8.0518,8.0518,33600.0
2010-03-24 13:00:00,20.52,20.52,20.45,20.48,266800.0,8.0557,8.0557,8.0282,8.04,266800.0
2010-03-24 13:10:00,20.48,20.49,20.44,20.46,190800.0,8.04,8.0439,8.0243,8.0321,190800.0
2010-03-24 13:20:00,20.45,20.46,20.44,20.45,264800.0,8.0282,8.0321,8.0243,8.0282,264800.0
2010-03-24 13:30:00,20.46,20.46,20.45,20.45,100200.0,8.0321,8.0321,8.0282,8.0282,100200.0
2010-03-24 13:40:00,20.45,20.46,20.41,20.41,373300.0,8.0282,8.0321,8.0125,8.0125,373300.0
2010-03-24 13:50:00,20.41,20.45,20.41,20.44,243900.0,8.0125,8.0282,8.0125,8.0243,243900.0
2010-03-24 14:00:00,20.45,20.45,20.43,20.44,197400.0,8.0282,8.0282,8.0204,8.0243,197400.0
2010-03-24 14:10:00,20.43,20.44,20.43,20.43,65100.0,8.0204,8.0243,8.0204,8.0204,65100.0
2010-03-24 14:20:00,20.43,20.45,20.41,20.42,295000.0,8.0204,8.0282,8.0125,8.0164,295000.0
2010-03-24 14:30:00,20.42,20.43,20.41,20.42,92300.0,8.0164,8.0204,8.0125,8.0164,92300.0
2010-03-24 14:40:00,20.43,20.45,20.42,20.42,172600.0,8.0204,8.0282,8.0164,8.0164,172600.0
2010-03-24 14:50:00,20.43,20.45,20.42,20.43,238700.0,8.0204,8.0282,8.0164,8.0204,238700.0
2010-03-24 15:00:00,20.42,20.45,20.41,20.45,973800.0,8.0164,8.0282,8.0125,8.0282,973800.0
2010-03-24 15:10:00,20.45,20.48,20.43,20.45,252200.0,8.0282,8.04,8.0204,8.0282,252200.0
2010-03-24 15:20:00,20.45,20.48,20.45,20.48,121000.0,8.0282,8.04,8.0282,8.04,121000.0
2010-03-24 15:30:00,20.48,20.5,20.47,20.48,263800.0,8.04,8.0479,8.0361,8.04,263800.0
2010-03-24 15:40:00,20.49,20.49,20.45,20.47,577900.0,8.0439,8.0439,8.0282,8.0361,577900.0
2010-03-24 15:50:00,20.47,20.49,20.44,20.48,1247700.0,8.0361,8.0439,8.0243,8.04,1247700.0
2010-03-25 09:30:00,20.49,20.55,20.49,20.53,407300.0,8.0439,8.0675,8.0439,8.0596,407300.0
2010-03-25 09:40:00,20.53,20.55,20.52,20.54,222000.0,8.0596,8.0675,8.0557,8.0636,222000.0
2010-03-25 09:50:00,20.54,20.54,20.5,20.51,430100.0,8.0636,8.0636,8.0479,8.0518,430100.0
2010-03-25 10:00:00,20.5,20.54,20.5,20.54,326500.0,8.0479,8.0636,8.0479,8.0636,326500.0
2010-03-25 10:10:00,20.53,20.57,20.53,20.56,462100.0,8.0596,8.0753,8.0596,8.0714,462100.0
2010-03-25 10:20:00,20.57,20.58,20.49,20.51,517900.0,8.0753,8.0793,8.0439,8.0518,517900.0
2010-03-25 10:30:00,20.51,20.53,20.5,20.51,301000.0,8.0518,8.0596,8.0479,8.0518,301000.0
2010-03-25 10:40:00,20.51,20.51,20.47,20.5,209400.0,8.0518,8.0518,8.0361,8.0479,209400.0
2010-03-25 10:50:00,20.51,20.52,20.5,20.51,125100.0,8.0518,8.0557,8.0479,8.0518,125100.0
2010-03-25 11:00:00,20.5,20.53,20.5,20.51,120600.0,8.0479,8.0596,8.0479,8.0518,120600.0
2010-03-25 11:10:00,20.51,20.55,20.5,20.55,246200.0,8.0518,8.0675,8.0479,8.0675,246200.0
2010-03-25 11:20:00,20.55,20.56,20.54,20.55,156100.0,8.0675,8.0714,8.0636,8.0675,156100.0
2010-03-25 11:30:00,20.55,20.56,20.53,20.53,179300.0,8.0675,8.0714,8.0596,8.0596,179300.0
2010-03-25 11:40:00,20.53,20.54,20.53,20.54,83600.0,8.0596,8.0636,8.0596,8.0636,83600.0
2010-03-25 11:50:00,20.54,20.54,20.53,20.54,124400.0,8.0636,8.0636,8.0596,8.0636,124400.0
2010-03-25 12:00:00,20.54,20.57,20.53,20.57,442500.0,8.0636,8.0753,8.0596,8.0753,442500.0
2010-03-25 12:10:00,20.56,20.57,20.54,20.55,111200.0,8.0714,8.0753,8.0636,8.0675,111200.0
2010-03-25 12:20:00,20.54,20.56,20.53,20.56,152900.0,8.0636,8.0714,8.0596,8.0714,152900.0
2010-03-25 12:30:00,20.56,20.56,20.52,20.54,166500.0,8.0714,8.0714,8.0557,8.0636,166500.0
2010-03-25 12:40:00,20.54,20.57,20.54,20.56,269200.0,8.0636,8.0753,8.0636,8.0714,269200.0
2010-03-25 12:50:00,20.57,20.57,20.55,20.55,266900.0,8.0753,8.0753,8.0675,8.0675,266900.0
2010-03-25 13:00:00,20.56,20.57,20.55,20.57,325500.0,8.0714,8.0753,8.0675,8.0753,325500.0
2010-03-25 13:10:00,20.57,20.6,20.56,20.59,829100.0,8.0753,8.0871,8.0714,8.0832,829100.0
2010-03-25 13:20:00,20.6,20.6,20.59,20.59,145800.0,8.0871,8.0871,8.0832,8.0832,145800.0
2010-03-25 13:30:00,20.59,20.59,20.57,20.58,371300.0,8.0832,8.0832,8.0753,8.0793,371300.0
2010-03-25 13:40:00,20.58,20.59,20.57,20.59,217100.0,8.0793,8.0832,8.0753,8.0832,217100.0
2010-03-25 13:50:00,20.59,20.59,20.53,20.54,231600.0,8.0832,8.0832,8.0596,8.0636,231600.0
2010-03-25 14:00:00,20.54,20.57,20.53,20.57,312300.0,8.0636,8.0753,8.0596,8.0753,312300.0
2010-03-25 14:10:00,20.57,20.59,20.56,20.59,474500.0,8.0753,8.0832,8.0714,8.0832,474500.0
2010-03-25 14:20:00,20.59,20.59,20.53,20.53,269100.0,8.0832,8.0832,8.0596,8.0596,269100.0
2010-03-25 14:30:00,20.53,20.55,20.52,20.53,279100.0,8.0596,8.0675,8.0557,8.0596,279100.0
2010-03-25 14:40:00,20.53,20.56,20.52,20.56,323600.0,8.0596,8.0714,8.0557,8.0714,323600.0
2010-03-25 14:50:00,20.56,20.59,20.55,20.59,238900.0,8.0714,8.0832,8.0675,8.0832,238900.0
2010-03-25 15:00:00,20.59,20.6,20.56,20.57,490000.0,8.0832,8.0871,8.0714,8.0753,490000.0
2010-03-25 15:10:00,20.57,20.58,20.55,20.56,781600.0,8.0753,8.0793,8.0675,8.0714,781600.0
2010-03-25 15:20:00,20.56,20.58,20.55,20.56,383600.0,8.0714,8.0793,8.0675,8.0714,383600.0
2010-03-25 15:30:00,20.56,20.57,20.55,20.55,324100.0,8.0714,8.0753,8.0675,8.0675,324100.0
2010-03-25 15:40:00,20.55,20.56,20.53,20.53,747900.0,8.0675,8.0714,8.0596,8.0596,747900.0
2010-03-25 15:50:00,20.53,20.54,20.51,20.52,1201700.0,8.0596,8.0636,8.0518,8.0557,1201700.0
2010-03-26 09:30:00,20.53,20.56,20.5,20.52,310900.0,8.0596,8.0714,8.0479,8.0557,310900.0
2010-03-26 09:40:00,20.52,20.53,20.5,20.51,288500.0,8.0557,8.0596,8.0479,8.0518,288500.0
2010-03-26 09:50:00,20.52,20.53,20.5,20.5,307800.0,8.0557,8.0596,8.0479,8.0479,307800.0
2010-03-26 10:00:00,20.51,20.54,20.5,20.52,152500.0,8.0518,8.0636,8.0479,8.0557,152500.0
2010-03-26 10:10:00,20.52,20.53,20.48,20.52,338200.0,8.0557,8.0596,8.04,8.0557,338200.0
2010-03-26 10:20:00,20.52,20.54,20.51,20.53,197600.0,8.0557,8.0636,8.0518,8.0596,197600.0
2010-03-26 10:30:00,20.53,20.56,20.5,20.5,586400.0,8.0596,8.0714,8.0479,8.0479,586400.0
2010-03-26 10:40:00,20.51,20.53,20.49,20.53,289200.0,8.0518,8.0596,8.0439,8.0596,289200.0
2010-03-26 10:50:00,20.53,20.54,20.51,20.51,160300.0,8.0596,8.0636,8.0518,8.0518,160300.0
2010-03-26 11:00:00,20.51,20.54,20.51,20.54,112200.0,8.0518,8.0636,8.0518,8.0636,112200.0
2010-03-26 11:10:00,20.53,20.54,20.48,20.48,403900.0,8.0596,8.0636,8.04,8.04,403900.0
2010-03-26 11:20:00,20.47,20.57,20.47,20.56,430700.0,8.0361,8.0753,8.0361,8.0714,430700.0
2010-03-26 11:30:00,20.56,20.58,20.55,20.56,350800.0,8.0714,8.0793,8.0675,8.0714,350800.0
2010-03-26 11:40:00,20.57,20.59,20.56,20.57,252400.0,8.0753,8.0832,8.0714,8.0753,252400.0
2010-03-26 11:50:00,20.57,20.58,20.56,20.58,134400.0,8.0753,8.0793,8.0714,8.0793,134400.0
2010-03-26 12:00:00,20.57,20.58,20.57,20.58,72400.0,8.0753,8.0793,8.0753,8.0793,72400.0
2010-03-26 12:10:00,20.58,20.58,20.57,20.58,90100.0,8.0793,8.0793,8.0753,8.0793,90100.0
2010-03-26 12:20:00,20.57,20.58,20.48,20.49,291700.0,8.0753,8.0793,8.04,8.0439,291700.0
2010-03-26 12:30:00,20.49,20.49,20.47,20.47,101900.0,8.0439,8.0439,8.0361,8.0361,101900.0
2010-03-26 12:40:00,20.48,20.5,20.47,20.48,194500.0,8.04,8.0479,8.0361,8.04,194500.0
2010-03-26 12:50:00,20.47,20.49,20.45,20.47,209400.0,8.0361,8.0439,8.0282,8.0361,209400.0
2010-03-26 13:00:00,20.46,20.47,20.41,20.43,233600.0,8.0321,8.0361,8.0125,8.0204,233600.0
2010-03-26 13:10:00,20.42,20.45,20.42,20.45,92700.0,8.0164,8.0282,8.0164,8.0282,92700.0
2010-03-26 13:20:00,20.45,20.45,20.43,20.43,149400.0,8.0282,8.0282,8.0204,8.0204,149400.0
2010-03-26 13:30:00,20.44,20.45,20.41,20.44,325200.0,8.0243,8.0282,8.0125,8.0243,325200.0
2010-03-26 13:40:00,20.43,20.44,20.41,20.41,189200.0,8.0204,8.0243,8.0125,8.0125,189200.0
2010-03-26 13:50:00,20.41,20.43,20.41,20.42,143800.0,8.0125,8.0204,8.0125,8.0164,143800.0
2010-03-26 14:00:00,20.42,20.44,20.42,20.44,115400.0,8.0164,8.0243,8.0164,8.0243,115400.0
2010-03-26 14:10:00,20.44,20.45,20.44,20.44,63000.0,8.0243,8.0282,8.0243,8.0243,63000.0
2010-03-26 14:20:00,20.44,20.48,20.43,20.48,334300.0,8.0243,8.04,8.0204,8.04,334300.0
2010-03-26 14:30:00,20.48,20.48,20.43,20.43,346200.0,8.04,8.04,8.0204,8.0204,346200.0
2010-03-26 14:40:00,20.43,20.44,20.43,20.43,45600.0,8.0204,8.0243,8.0204,8.0204,45600.0
2010-03-26 14:50:00,20.43,20.44,20.4,20.42,204700.0,8.0204,8.0243,8.0086,8.0164,204700.0
2010-03-26 15:00:00,20.42,20.43,20.4,20.41,208700.0,8.0164,8.0204,8.0086,8.0125,208700.0
2010-03-26 15:10:00,20.41,20.41,20.39,20.4,310500.0,8.0125,8.0125,8.0047,8.0086,310500.0
2010-03-26 15:20:00,20.4,20.41,20.38,20.39,286200.0,8.0086,8.0125,8.0007,8.0047,286200.0
2010-03-26 15:30:00,20.4,20.4,20.39,20.4,200400.0,8.0086,8.0086,8.0047,8.0086,200400.0
2010-03-26 15:40:00,20.39,20.4,20.37,20.39,526300.0,8.0047,8.0086,7.9968,8.0047,526300.0
2010-03-26 15:50:00,20.39,20.41,20.38,20.4,1114200.0,8.0047,8.0125,8.0007,8.0086,1114200.0
2010-03-29 09:30:00,20.5,20.55,20.46,20.52,527900.0,8.0479,8.0675,8.0321,8.0557,527900.0
2010-03-29 09:40:00,20.51,20.55,20.51,20.55,169200.0,8.0518,8.0675,8.0518,8.0675,169200.0
2010-03-29 09:50:00,20.55,20.56,20.51,20.54,453800.0,8.0675,8.0714,8.0518,8.0636,453800.0
2010-03-29 10:00:00,20.55,20.57,20.53,20.54,352600.0,8.0675,8.0753,8.0596,8.0636,352600.0
2010-03-29 10:10:00,20.54,20.57,20.53,20.57,528200.0,8.0636,8.0753,8.0596,8.0753,528200.0
2010-03-29 10:20:00,20.57,20.58,20.55,20.57,233000.0,8.0753,8.0793,8.0675,8.0753,233000.0
2010-03-29 10:30:00,20.57,20.59,20.56,20.59,354500.0,8.0753,8.0832,8.0714,8.0832,354500.0
2010-03-29 10:40:00,20.59,20.6,20.58,20.6,223200.0,8.0832,8.0871,8.0793,8.0871,223200.0
2010-03-29 10:50:00,20.6,20.63,20.58,20.61,509500.0,8.0871,8.0989,8.0793,8.091,509500.0
2010-03-29 11:00:00,20.62,20.64,20.61,20.64,237300.0,8.095,8.1028,8.091,8.1028,237300.0
2010-03-29 11:10:00,20.64,20.65,20.63,20.63,76900.0,8.1028,8.1067,8.0989,8.0989,76900.0
2010-03-29 11:20:00,20.64,20.64,20.62,20.63,151800.0,8.1028,8.1028,8.095,8.0989,151800.0
2010-03-29 11:30:00,20.63,20.63,20.59,20.6,96400.0,8.0989,8.0989,8.0832,8.0871,96400.0
2010-03-29 11:40:00,20.6,20.64,20.6,20.64,479000.0,8.0871,8.1028,8.0871,8.1028,479000.0
2010-03-29 11:50:00,20.64,20.67,20.63,20.67,258700.0,8.1028,8.1146,8.0989,8.1146,258700.0
2010-03-29 12:00:00,20.67,20.67,20.63,20.67,437600.0,8.1146,8.1146,8.0989,8.1146,437600.0
2010-03-29 12:10:00,20.66,20.67,20.65,20.65,185000.0,8.1107,8.1146,8.1067,8.1067,185000.0
2010-03-29 12:20:00,20.65,20.67,20.64,20.65,258800.0,8.1067,8.1146,8.1028,8.1067,258800.0
2010-03-29 12:30:00,20.66,20.69,20.66,20.68,340200.0,8.1107,8.1224,8.1107,8.1185,340200.0
2010-03-29 12:40:00,20.69,20.69,20.67,20.68,247300.0,8.1224,8.1224,8.1146,8.1185,247300.0
2010-03-29 12:50:00,20.68,20.69,20.66,20.66,181900.0,8.1185,8.1224,8.1107,8.1107,181900.0
2010-03-29 13:00:00,20.66,20.68,20.66,20.67,95400.0,8.1107,8.1185,8.1107,8.1146,95400.0
2010-03-29 13:10:00,20.68,20.68,20.64,20.67,434400.0,8.1185,8.1185,8.1028,8.1146,434400.0
2010-03-29 13:20:00,20.66,20.68,20.65,20.67,351800.0,8.1107,8.1185,8.1067,8.1146,351800.0
2010-03-29 13:30:00,20.68,20.68,20.65,20.66,96900.0,8.1185,8.1185,8.1067,8.1107,96900.0
2010-03-29 13:40:00,20.66,20.66,20.62,20.65,124500.0,8.1107,8.1107,8.095,8.1067,124500.0
2010-03-29 13:50:00,20.65,20.67,20.64,20.66,532800.0,8.1067,8.1146,8.1028,8.1107,532800.0
2010-03-29 14:00:00,20.66,20.69,20.65,20.68,517500.0,8.1107,8.1224,8.1067,8.1185,517500.0
2010-03-29 14:10:00,20.68,20.69,20.66,20.66,304800.0,8.1185,8.1224,8.1107,8.1107,304800.0
2010-03-29 14:20:00,20.66,20.67,20.64,20.67,192500.0,8.1107,8.1146,8.1028,8.1146,192500.0
2010-03-29 14:30:00,20.67,20.68,20.66,20.67,136900.0,8.1146,8.1185,8.1107,8.1146,136900.0
2010-03-29 14:40:00,20.66,20.69,20.66,20.68,354300.0,8.1107,8.1224,8.1107,8.1185,354300.0
2010-03-29 14:50:00,20.68,20.69,20.67,20.67,145800.0,8.1185,8.1224,8.1146,8.1146,145800.0
2010-03-29 15:00:00,20.68,20.68,20.64,20.66,270100.0,8.1185,8.1185,8.1028,8.1107,270100.0
2010-03-29 15:10:00,20.66,20.69,20.65,20.67,364900.0,8.1107,8.1224,8.1067,8.1146,364900.0
2010-03-29 15:20:00,20.67,20.68,20.66,20.68,182100.0,8.1146,8.1185,8.1107,8.1185,182100.0
2010-03-29 15:30:00,20.67,20.69,20.66,20.68,383000.0,8.1146,8.1224,8.1107,8.1185,383000.0
2010-03-29 15:40:00,20.68,20.69,20.67,20.68,265000.0,8.1185,8.1224,8.1146,8.1185,265000.0
2010-03-29 15:50:00,20.67,20.68,20.65,20.66,655500.0,8.1146,8.1185,8.1067,8.1107,655500.0
2010-03-30 09:30:00,20.69,20.7,20.66,20.69,551400.0,8.1224,8.1264,8.1107,8.1224,551400.0
2010-03-30 09:40:00,20.7,20.7,20.65,20.69,388300.0,8.1264,8.1264,8.1067,8.1224,388300.0
2010-03-30 09:50:00,20.69,20.73,20.66,20.68,248800.0,8.1224,8.1381,8.1107,8.1185,248800.0
2010-03-30 10:00:00,20.69,20.71,20.66,20.69,400200.0,8.1224,8.1303,8.1107,8.1224,400200.0
2010-03-30 10:10:00,20.69,20.69,20.63,20.63,463500.0,8.1224,8.1224,8.0989,8.0989,463500.0
2010-03-30 10:20:00,20.64,20.65,20.61,20.63,309500.0,8.1028,8.1067,8.091,8.0989,309500.0
2010-03-30 10:30:00,20.63,20.66,20.61,20.65,320100.0,8.0989,8.1107,8.091,8.1067,320100.0
2010-03-30 10:40:00,20.66,20.66,20.62,20.62,214800.0,8.1107,8.1107,8.095,8.095,214800.0
2010-03-30 10:50:00,20.62,20.63,20.6,20.6,128300.0,8.095,8.0989,8.0871,8.0871,128300.0
2010-03-30 11:00:00,20.61,20.61,20.56,20.59,370100.0,8.091,8.091,8.0714,8.0832,370100.0
2010-03-30 11:10:00,20.59,20.59,20.51,20.53,580700.0,8.0832,8.0832,8.0518,8.0596,580700.0
2010-03-30 11:20:00,20.54,20.55,20.52,20.54,382200.0,8.0636,8.0675,8.0557,8.0636,382200.0
2010-03-30 11:30:00,20.55,20.56,20.53,20.55,73300.0,8.0675,8.0714,8.0596,8.0675,73300.0
2010-03-30 11:40:00,20.55,20.57,20.55,20.57,57400.0,8.0675,8.0753,8.0675,8.0753,57400.0
2010-03-30 11:50:00,20.58,20.61,20.57,20.6,193600.0,8.0793,8.091,8.0753,8.0871,193600.0
2010-03-30 12:00:00,20.61,20.61,20.6,20.6,86600.0,8.091,8.091,8.0871,8.0871,86600.0
2010-03-30 12:10:00,20.61,20.61,20.6,20.6,60700.0,8.091,8.091,8.0871,8.0871,60700.0
2010-03-30 12:20:00,20.61,20.61,20.58,20.59,115000.0,8.091,8.091,8.0793,8.0832,115000.0
2010-03-30 12:30:00,20.59,20.59,20.58,20.58,79100.0,8.0832,8.0832,8.0793,8.0793,79100.0
2010-03-30 12:40:00,20.58,20.61,20.58,20.6,328400.0,8.0793,8.091,8.0793,8.0871,328400.0
2010-03-30 12:50:00,20.6,20.63,20.6,20.62,97800.0,8.0871,8.0989,8.0871,8.095,97800.0
2010-03-30 13:00:00,20.63,20.63,20.59,20.61,210000.0,8.0989,8.0989,8.0832,8.091,210000.0
2010-03-30 13:10:00,20.61,20.63,20.61,20.63,219500.0,8.091,8.0989,8.091,8.0989,219500.0
2010-03-30 13:20:00,20.62,20.63,20.57,20.59,454100.0,8.095,8.0989,8.0753,8.0832,454100.0
2010-03-30 13:30:00,20.6,20.6,20.58,20.59,65700.0,8.0871,8.0871,8.0793,8.0832,65700.0
2010-03-30 13:40:00,20.59,20.6,20.58,20.58,86900.0,8.0832,8.0871,8.0793,8.0793,86900.0
2010-03-30 13:50:00,20.58,20.63,20.58,20.62,251800.0,8.0793,8.0989,8.0793,8.095,251800.0
2010-03-30 14:00:00,20.62,20.63,20.61,20.63,77100.0,8.095,8.0989,8.091,8.0989,77100.0
2010-03-30 14:10:00,20.62,20.63,20.61,20.62,93100.0,8.095,8.0989,8.091,8.095,93100.0
2010-03-30 14:20:00,20.62,20.65,20.61,20.65,85300.0,8.095,8.1067,8.091,8.1067,85300.0
2010-03-30 14:30:00,20.65,20.65,20.63,20.65,211100.0,8.1067,8.1067,8.0989,8.1067,211100.0
2010-03-30 14:40:00,20.65,20.65,20.63,20.65,373500.0,8.1067,8.1067,8.0989,8.1067,373500.0
2010-03-30 14:50:00,20.64,20.66,20.64,20.65,132800.0,8.1028,8.1107,8.1028,8.1067,132800.0
2010-03-30 15:00:00,20.65,20.65,20.63,20.64,68700.0,8.1067,8.1067,8.0989,8.1028,68700.0
2010-03-30 15:10:00,20.64,20.64,20.63,20.64,68900.0,8.1028,8.1028,8.0989,8.1028,68900.0
2010-03-30 15:20:00,20.63,20.64,20.63,20.64,112500.0,8.0989,8.1028,8.0989,8.1028,112500.0
2010-03-30 15:30:00,20.64,20.67,20.64,20.65,336500.0,8.1028,8.1146,8.1028,8.1067,336500.0
2010-03-30 15:40:00,20.65,20.7,20.63,20.63,407100.0,8.1067,8.1264,8.0989,8.0989,407100.0
2010-03-30 15:50:00,20.63,20.64,20.63,20.63,321800.0,8.0989,8.1028,8.0989,8.0989,321800.0
2010-03-31 09:30:00,20.6,20.65,20.52,20.54,472500.0,8.0871,8.1067,8.0557,8.0636,472500.0
2010-03-31 09:40:00,20.54,20.57,20.5,20.5,351000.0,8.0636,8.0753,8.0479,8.0479,351000.0
2010-03-31 09:50:00,20.5,20.53,20.5,20.53,265900.0,8.0479,8.0596,8.0479,8.0596,265900.0
2010-03-31 10:00:00,20.52,20.54,20.48,20.5,265300.0,8.0557,8.0636,8.04,8.0479,265300.0
2010-03-31 10:10:00,20.5,20.5,20.49,20.49,80800.0,8.0479,8.0479,8.0439,8.0439,80800.0
2010-03-31 10:20:00,20.49,20.51,20.49,20.51,124700.0,8.0439,8.0518,8.0439,8.0518,124700.0
2010-03-31 10:30:00,20.5,20.51,20.5,20.5,66000.0,8.0479,8.0518,8.0479,8.0479,66000.0
2010-03-31 10:40:00,20.51,20.51,20.5,20.5,83800.0,8.0518,8.0518,8.0479,8.0479,83800.0
2010-03-31 10:50:00,20.51,20.51,20.48,20.48,134700.0,8.0518,8.0518,8.04,8.04,134700.0
2010-03-31 11:00:00,20.49,20.51,20.47,20.51,190500.0,8.0439,8.0518,8.0361,8.0518,190500.0
2010-03-31 11:10:00,20.52,20.52,20.49,20.51,242100.0,8.0557,8.0557,8.0439,8.0518,242100.0
2010-03-31 11:20:00,20.5,20.56,20.5,20.55,150600.0,8.0479,8.0714,8.0479,8.0675,150600.0
2010-03-31 11:30:00,20.56,20.58,20.55,20.57,126000.0,8.0714,8.0793,8.0675,8.0753,126000.0
2010-03-31 11:40:00,20.57,20.62,20.56,20.62,252900.0,8.0753,8.095,8.0714,8.095,252900.0
2010-03-31 11:50:00,20.62,20.62,20.57,20.59,129200.0,8.095,8.095,8.0753,8.0832,129200.0
2010-03-31 12:00:00,20.59,20.59,20.57,20.59,228000.0,8.0832,8.0832,8.0753,8.0832,228000.0
2010-03-31 12:10:00,20.59,20.61,20.58,20.61,155400.0,8.0832,8.091,8.0793,8.091,155400.0
2010-03-31 12:20:00,20.6,20.62,20.6,20.61,89500.0,8.0871,8.095,8.0871,8.091,89500.0
2010-03-31 12:30:00,20.62,20.62,20.6,20.61,204000.0,8.095,8.095,8.0871,8.091,204000.0
2010-03-31 12:40:00,20.62,20.62,20.61,20.61,100500.0,8.095,8.095,8.091,8.091,100500.0
2010-03-31 12:50:00,20.61,20.62,20.59,20.59,112200.0,8.091,8.095,8.0832,8.0832,112200.0
2010-03-31 13:00:00,20.6,20.61,20.58,20.59,113200.0,8.0871,8.091,8.0793,8.0832,113200.0
2010-03-31 13:10:00,20.58,20.61,20.58,20.6,125200.0,8.0793,8.091,8.0793,8.0871,125200.0
2010-03-31 13:20:00,20.6,20.6,20.57,20.58,154100.0,8.0871,8.0871,8.0753,8.0793,154100.0
2010-03-31 13:30:00,20.58,20.58,20.57,20.58,45200.0,8.0793,8.0793,8.0753,8.0793,45200.0
2010-03-31 13:40:00,20.57,20.61,20.57,20.61,135600.0,8.0753,8.091,8.0753,8.091,135600.0
2010-03-31 13:50:00,20.61,20.62,20.59,20.6,370800.0,8.091,8.095,8.0832,8.0871,370800.0
2010-03-31 14:00:00,20.61,20.62,20.6,20.61,79800.0,8.091,8.095,8.0871,8.091,79800.0
2010-03-31 14:10:00,20.62,20.62,20.6,20.6,172200.0,8.095,8.095,8.0871,8.0871,172200.0
2010-03-31 14:20:00,20.6,20.61,20.6,20.6,37800.0,8.0871,8.091,8.0871,8.0871,37800.0
2010-03-31 14:30:00,20.6,20.61,20.55,20.55,224100.0,8.0871,8.091,8.0675,8.0675,224100.0
2010-03-31 14:40:00,20.55,20.56,20.52,20.52,113800.0,8.0675,8.0714,8.0557,8.0557,113800.0
2010-03-31 14:50:00,20.52,20.53,20.51,20.51,124500.0,8.0557,8.0596,8.0518,8.0518,124500.0
2010-03-31 15:00:00,20.51,20.52,20.5,20.51,168600.0,8.0518,8.0557,8.0479,8.0518,168600.0
2010-03-31 15:10:00,20.51,20.52,20.5,20.5,189500.0,8.0518,8.0557,8.0479,8.0479,189500.0
2010-03-31 15:20:00,20.5,20.53,20.49,20.5,395500.0,8.0479,8.0596,8.0439,8.0479,395500.0
2010-03-31 15:30:00,20.5,20.51,20.49,20.5,158000.0,8.0479,8.0518,8.0439,8.0479,158000.0
2010-03-31 15:40:00,20.5,20.52,20.46,20.47,604300.0,8.0479,8.0557,8.0321,8.0361,604300.0
2010-03-31 15:50:00,20.47,20.52,20.46,20.5,965200.0,8.0361,8.0557,8.0321,8.0479,965200.0
2010-04-01 09:30:00,20.54,20.72,20.54,20.7,650600.0,8.0636,8.1342,8.0636,8.1264,650600.0
2010-04-01 09:40:00,20.7,20.72,20.69,20.69,380000.0,8.1264,8.1342,8.1224,8.1224,380000.0
2010-04-01 09:50:00,20.69,20.71,20.63,20.66,439800.0,8.1224,8.1303,8.0989,8.1107,439800.0
2010-04-01 10:00:00,20.66,20.69,20.62,20.62,308300.0,8.1107,8.1224,8.095,8.095,308300.0
2010-04-01 10:10:00,20.63,20.69,20.62,20.69,809400.0,8.0989,8.1224,8.095,8.1224,809400.0
2010-04-01 10:20:00,20.69,20.71,20.68,20.71,253600.0,8.1224,8.1303,8.1185,8.1303,253600.0
2010-04-01 10:30:00,20.7,20.75,20.7,20.75,432800.0,8.1264,8.146,8.1264,8.146,432800.0
2010-04-01 10:40:00,20.75,20.75,20.72,20.72,254100.0,8.146,8.146,8.1342,8.1342,254100.0
2010-04-01 10:50:00,20.73,20.74,20.71,20.73,345300.0,8.1381,8.1421,8.1303,8.1381,345300.0
2010-04-01 11:00:00,20.73,20.74,20.71,20.73,229300.0,8.1381,8.1421,8.1303,8.1381,229300.0
2010-04-01 11:10:00,20.73,20.75,20.72,20.74,178900.0,8.1381,8.146,8.1342,8.1421,178900.0
2010-04-01 11:20:00,20.74,20.79,20.72,20.79,894300.0,8.1421,8.1617,8.1342,8.1617,894300.0
2010-04-01 11:30:00,20.79,20.8,20.78,20.8,381500.0,8.1617,8.1656,8.1578,8.1656,381500.0
2010-04-01 11:40:00,20.8,20.8,20.79,20.79,153100.0,8.1656,8.1656,8.1617,8.1617,153100.0
2010-04-01 11:50:00,20.8,20.8,20.79,20.79,110000.0,8.1656,8.1656,8.1617,8.1617,110000.0
2010-04-01 12:00:00,20.79,20.81,20.79,20.79,444500.0,8.1617,8.1696,8.1617,8.1617,444500.0
2010-04-01 12:10:00,20.8,20.8,20.76,20.78,368800.0,8.1656,8.1656,8.1499,8.1578,368800.0
2010-04-01 12:20:00,20.78,20.79,20.78,20.78,101500.0,8.1578,8.1617,8.1578,8.1578,101500.0
2010-04-01 12:30:00,20.78,20.78,20.71,20.71,216100.0,8.1578,8.1578,8.1303,8.1303,216100.0
2010-04-01 12:40:00,20.71,20.75,20.71,20.74,214300.0,8.1303,8.146,8.1303,8.1421,214300.0
2010-04-01 12:50:00,20.75,20.75,20.74,20.74,95300.0,8.146,8.146,8.1421,8.1421,95300.0
2010-04-01 13:00:00,20.74,20.75,20.74,20.75,60000.0,8.1421,8.146,8.1421,8.146,60000.0
2010-04-01 13:10:00,20.75,20.75,20.74,20.74,71700.0,8.146,8.146,8.1421,8.1421,71700.0
2010-04-01 13:20:00,20.75,20.76,20.74,20.75,345300.0,8.146,8.1499,8.1421,8.146,345300.0
2010-04-01 13:30:00,20.76,20.79,20.75,20.76,277400.0,8.1499,8.1617,8.146,8.1499,277400.0
2010-04-01 13:40:00,20.76,20.77,20.75,20.75,117700.0,8.1499,8.1538,8.146,8.146,117700.0
2010-04-01 13:50:00,20.76,20.76,20.74,20.75,133700.0,8.1499,8.1499,8.1421,8.146,133700.0
2010-04-01 14:00:00,20.74,20.75,20.72,20.74,402100.0,8.1421,8.146,8.1342,8.1421,402100.0
2010-04-01 14:10:00,20.74,20.76,20.73,20.76,135800.0,8.1421,8.1499,8.1381,8.1499,135800.0
2010-04-01 14:20:00,20.76,20.76,20.75,20.76,162000.0,8.1499,8.1499,8.146,8.1499,162000.0
2010-04-01 14:30:00,20.75,20.76,20.73,20.75,482600.0,8.146,8.1499,8.1381,8.146,482600.0
2010-04-01 14:40:00,20.75,20.75,20.74,20.74,129300.0,8.146,8.146,8.1421,8.1421,129300.0
2010-04-01 14:50:00,20.75,20.77,20.74,20.75,154100.0,8.146,8.1538,8.1421,8.146,154100.0
2010-04-01 15:00:00,20.76,20.76,20.73,20.76,178600.0,8.1499,8.1499,8.1381,8.1499,178600.0
2010-04-01 15:10:00,20.76,20.76,20.75,20.76,157100.0,8.1499,8.1499,8.146,8.1499,157100.0
2010-04-01 15:20:00,20.76,20.79,20.75,20.79,178600.0,8.1499,8.1617,8.146,8.1617,178600.0
2010-04-01 15:30:00,20.78,20.8,20.78,20.79,301400.0,8.1578,8.1656,8.1578,8.1617,301400.0
2010-04-01 15:40:00,20.79,20.82,20.79,20.81,1431700.0,8.1617,8.1735,8.1617,8.1696,1431700.0
2010-04-01 15:50:00,20.8,20.84,20.8,20.84,1372700.0,8.1656,8.1813,8.1656,8.1813,1372700.0
2010-04-05 09:30:00,20.89,20.9,20.85,20.89,504200.0,8.201,8.2049,8.1853,8.201,504200.0
2010-04-05 09:40:00,20.89,20.9,20.87,20.88,291200.0,8.201,8.2049,8.1931,8.197,291200.0
2010-04-05 09:50:00,20.89,20.9,20.88,20.89,209900.0,8.201,8.2049,8.197,8.201,209900.0
2010-04-05 10:00:00,20.89,20.9,20.84,20.9,252800.0,8.201,8.2049,8.1813,8.2049,252800.0
2010-04-05 10:10:00,20.9,20.9,20.88,20.9,350900.0,8.2049,8.2049,8.197,8.2049,350900.0
2010-04-05 10:20:00,20.9,20.9,20.88,20.89,163200.0,8.2049,8.2049,8.197,8.201,163200.0
2010-04-05 10:30:00,20.88,20.93,20.88,20.91,300300.0,8.197,8.2167,8.197,8.2088,300300.0
2010-04-05 10:40:00,20.91,20.95,20.91,20.95,155700.0,8.2088,8.2245,8.2088,8.2245,155700.0
2010-04-05 10:50:00,20.95,20.95,20.93,20.93,183100.0,8.2245,8.2245,8.2167,8.2167,183100.0
2010-04-05 11:00:00,20.93,20.94,20.9,20.92,154200.0,8.2167,8.2206,8.2049,8.2127,154200.0
2010-04-05 11:10:00,20.92,20.92,20.89,20.9,146200.0,8.2127,8.2127,8.201,8.2049,146200.0
2010-04-05 11:20:00,20.9,20.92,20.89,20.9,184400.0,8.2049,8.2127,8.201,8.2049,184400.0
2010-04-05 11:30:00,20.91,20.91,20.9,20.91,120600.0,8.2088,8.2088,8.2049,8.2088,120600.0
2010-04-05 11:40:00,20.91,20.93,20.9,20.9,268600.0,8.2088,8.2167,8.2049,8.2049,268600.0
2010-04-05 11:50:00,20.91,20.93,20.89,20.91,418200.0,8.2088,8.2167,8.201,8.2088,418200.0
2010-04-05 12:00:00,20.91,20.91,20.9,20.91,69100.0,8.2088,8.2088,8.2049,8.2088,69100.0
2010-04-05 12:10:00,20.91,20.91,20.9,20.9,65800.0,8.2088,8.2088,8.2049,8.2049,65800.0
2010-04-05 12:20:00,20.9,20.91,20.89,20.89,67100.0,8.2049,8.2088,8.201,8.201,67100.0
2010-04-05 12:30:00,20.9,20.9,20.88,20.88,114900.0,8.2049,8.2049,8.197,8.197,114900.0
2010-04-05 12:40:00,20.88,20.89,20.88,20.88,51500.0,8.197,8.201,8.197,8.197,51500.0
2010-04-05 12:50:00,20.88,20.89,20.88,20.89,57800.0,8.197,8.201,8.197,8.201,57800.0
2010-04-05 13:00:00,20.88,20.91,20.88,20.91,143300.0,8.197,8.2088,8.197,8.2088,143300.0
2010-04-05 13:10:00,20.9,20.91,20.89,20.91,202200.0,8.2049,8.2088,8.201,8.2088,202200.0
2010-04-05 13:20:00,20.9,20.93,20.9,20.93,245500.0,8.2049,8.2167,8.2049,8.2167,245500.0
2010-04-05 13:30:00,20.93,20.93,20.9,20.91,168900.0,8.2167,8.2167,8.2049,8.2088,168900.0
2010-04-05 13:40:00,20.91,20.92,20.89,20.89,166100.0,8.2088,8.2127,8.201,8.201,166100.0
2010-04-05 13:50:00,20.89,20.94,20.89,20.94,226000.0,8.201,8.2206,8.201,8.2206,226000.0
2010-04-05 14:00:00,20.94,20.96,20.93,20.96,261400.0,8.2206,8.2284,8.2167,8.2284,261400.0
2010-04-05 14:10:00,20.96,20.96,20.95,20.96,158500.0,8.2284,8.2284,8.2245,8.2284,158500.0
2010-04-05 14:20:00,20.95,20.97,20.95,20.96,151000.0,8.2245,8.2324,8.2245,8.2284,151000.0
2010-04-05 14:30:00,20.97,20.97,20.94,20.95,148300.0,8.2324,8.2324,8.2206,8.2245,148300.0
2010-04-05 14:40:00,20.95,20.96,20.94,20.94,132400.0,8.2245,8.2284,8.2206,8.2206,132400.0
2010-04-05 14:50:00,20.94,20.95,20.92,20.92,127300.0,8.2206,8.2245,8.2127,8.2127,127300.0
2010-04-05 15:00:00,20.92,20.93,20.92,20.93,101700.0,8.2127,8.2167,8.2127,8.2167,101700.0
2010-04-05 15:10:00,20.93,20.94,20.92,20.93,130000.0,8.2167,8.2206,8.2127,8.2167,130000.0
2010-04-05 15:20:00,20.93,20.94,20.93,20.94,186700.0,8.2167,8.2206,8.2167,8.2206,186700.0
2010-04-05 15:30:00,20.94,20.94,20.92,20.92,287900.0,8.2206,8.2206,8.2127,8.2127,287900.0
2010-04-05 15:40:00,20.92,20.95,20.92,20.95,471600.0,8.2127,8.2245,8.2127,8.2245,471600.0
2010-04-05 15:50:00,20.95,20.95,20.92,20.92,892600.0,8.2245,8.2245,8.2127,8.2127,892600.0
2010-04-06 09:30:00,20.93,20.94,20.9,20.94,542200.0,8.2167,8.2206,8.2049,8.2206,542200.0
2010-04-06 09:40:00,20.93,20.97,20.93,20.97,246000.0,8.2167,8.2324,8.2167,8.2324,246000.0
2010-04-06 09:50:00,20.98,20.98,20.94,20.96,230700.0,8.2363,8.2363,8.2206,8.2284,230700.0
2010-04-06 10:00:00,20.97,20.98,20.94,20.97,294500.0,8.2324,8.2363,8.2206,8.2324,294500.0
2010-04-06 10:10:00,20.98,21.0,20.97,20.98,400000.0,8.2363,8.2441,8.2324,8.2363,400000.0
2010-04-06 10:20:00,20.98,21.0,20.96,20.97,652000.0,8.2363,8.2441,8.2284,8.2324,652000.0
2010-04-06 10:30:00,20.97,20.99,20.96,20.98,296500.0,8.2324,8.2402,8.2284,8.2363,296500.0
2010-04-06 10:40:00,20.99,20.99,20.95,20.97,289800.0,8.2402,8.2402,8.2245,8.2324,289800.0
2010-04-06 10:50:00,20.96,20.99,20.96,20.99,290100.0,8.2284,8.2402,8.2284,8.2402,290100.0
2010-04-06 11:00:00,20.98,20.99,20.97,20.97,169700.0,8.2363,8.2402,8.2324,8.2324,169700.0
2010-04-06 11:10:00,20.98,20.99,20.97,20.97,318700.0,8.2363,8.2402,8.2324,8.2324,318700.0
2010-04-06 11:20:00,20.98,20.99,20.97,20.99,175400.0,8.2363,8.2402,8.2324,8.2402,175400.0
2010-04-06 11:30:00,20.99,20.99,20.96,20.97,216100.0,8.2402,8.2402,8.2284,8.2324,216100.0
2010-04-06 11:40:00,20.96,20.98,20.95,20.98,216700.0,8.2284,8.2363,8.2245,8.2363,216700.0
2010-04-06 11:50:00,20.98,20.98,20.97,20.98,67500.0,8.2363,8.2363,8.2324,8.2363,67500.0
2010-04-06 12:00:00,20.98,20.99,20.97,20.99,89000.0,8.2363,8.2402,8.2324,8.2402,89000.0
2010-04-06 12:10:00,20.99,21.0,20.97,20.99,212400.0,8.2402,8.2441,8.2324,8.2402,212400.0
2010-04-06 12:20:00,20.99,20.99,20.98,20.99,35000.0,8.2402,8.2402,8.2363,8.2402,35000.0
2010-04-06 12:30:00,20.99,20.99,20.97,20.98,194000.0,8.2402,8.2402,8.2324,8.2363,194000.0
2010-04-06 12:40:00,20.98,20.98,20.95,20.97,257400.0,8.2363,8.2363,8.2245,8.2324,257400.0
2010-04-06 12:50:00,20.97,20.98,20.96,20.98,68500.0,8.2324,8.2363,8.2284,8.2363,68500.0
2010-04-06 13:00:00,20.98,20.99,20.97,20.99,110900.0,8.2363,8.2402,8.2324,8.2402,110900.0
2010-04-06 13:10:00,20.99,20.99,20.98,20.98,113300.0,8.2402,8.2402,8.2363,8.2363,113300.0
2010-04-06 13:20:00,20.98,20.99,20.97,20.99,229600.0,8.2363,8.2402,8.2324,8.2402,229600.0
2010-04-06 13:30:00,20.99,20.99,20.98,20.99,70900.0,8.2402,8.2402,8.2363,8.2402,70900.0
2010-04-06 13:40:00,20.99,20.99,20.97,20.98,193300.0,8.2402,8.2402,8.2324,8.2363,193300.0
2010-04-06 13:50:00,20.97,20.99,20.97,20.97,210300.0,8.2324,8.2402,8.2324,8.2324,210300.0
2010-04-06 14:00:00,20.98,20.99,20.97,20.99,125000.0,8.2363,8.2402,8.2324,8.2402,125000.0
2010-04-06 14:10:00,20.98,21.0,20.98,20.99,140800.0,8.2363,8.2441,8.2363,8.2402,140800.0
2010-04-06 14:20:00,20.99,21.02,20.98,21.01,673700.0,8.2402,8.252,8.2363,8.2481,673700.0
2010-04-06 14:30:00,21.0,21.03,21.0,21.01,250500.0,8.2441,8.2559,8.2441,8.2481,250500.0
2010-04-06 14:40:00,21.01,21.03,21.0,21.01,161800.0,8.2481,8.2559,8.2441,8.2481,161800.0
2010-04-06 14:50:00,21.02,21.03,21.01,21.01,146200.0,8.252,8.2559,8.2481,8.2481,146200.0
2010-04-06 15:00:00,21.01,21.02,21.01,21.01,121600.0,8.2481,8.252,8.2481,8.2481,121600.0
2010-04-06 15:10:00,21.01,21.02,21.01,21.01,129800.0,8.2481,8.252,8.2481,8.2481,129800.0
2010-04-06 15:20:00,21.02,21.02,21.01,21.02,140600.0,8.252,8.252,8.2481,8.252,140600.0
2010-04-06 15:30:00,21.02,21.03,21.01,21.02,234100.0,8.252,8.2559,8.2481,8.252,234100.0
2010-04-06 15:40:00,21.02,21.02,21.0,21.0,303600.0,8.252,8.252,8.2441,8.2441,303600.0
2010-04-06 15:50:00,21.01,21.01,20.97,20.98,852400.0,8.2481,8.2481,8.2324,8.2363,852400.0
2010-04-07 09:30:00,21.03,21.03,20.9,20.91,677100.0,8.2559,8.2559,8.2049,8.2088,677100.0
2010-04-07 09:40:00,20.91,20.99,20.9,20.99,334400.0,8.2088,8.2402,8.2049,8.2402,334400.0
2010-04-07 09:50:00,20.99,21.0,20.91,20.91,417800.0,8.2402,8.2441,8.2088,8.2088,417800.0
2010-04-07 10:00:00,20.91,20.91,20.85,20.88,447800.0,8.2088,8.2088,8.1853,8.197,447800.0
2010-04-07 10:10:00,20.88,20.93,20.88,20.92,517100.0,8.197,8.2167,8.197,8.2127,517100.0
2010-04-07 10:20:00,20.91,20.91,20.86,20.87,332700.0,8.2088,8.2088,8.1892,8.1931,332700.0
2010-04-07 10:30:00,20.86,20.87,20.8,20.8,366700.0,8.1892,8.1931,8.1656,8.1656,366700.0
2010-04-07 10:40:00,20.81,20.82,20.78,20.81,507300.0,8.1696,8.1735,8.1578,8.1696,507300.0
2010-04-07 10:50:00,20.81,20.85,20.8,20.83,481900.0,8.1696,8.1853,8.1656,8.1774,481900.0
2010-04-07 11:00:00,20.82,20.87,20.82,20.87,226900.0,8.1735,8.1931,8.1735,8.1931,226900.0
2010-04-07 11:10:00,20.87,20.88,20.85,20.85,236700.0,8.1931,8.197,8.1853,8.1853,236700.0
2010-04-07 11:20:00,20.86,20.9,20.85,20.9,206200.0,8.1892,8.2049,8.1853,8.2049,206200.0
2010-04-07 11:30:00,20.9,20.9,20.86,20.87,132000.0,8.2049,8.2049,8.1892,8.1931,132000.0
2010-04-07 11:40:00,20.86,20.87,20.83,20.85,166800.0,8.1892,8.1931,8.1774,8.1853,166800.0
2010-04-07 11:50:00,20.85,20.86,20.84,20.86,110600.0,8.1853,8.1892,8.1813,8.1892,110600.0
2010-04-07 12:00:00,20.85,20.86,20.82,20.83,154800.0,8.1853,8.1892,8.1735,8.1774,154800.0
2010-04-07 12:10:00,20.83,20.83,20.8,20.81,136100.0,8.1774,8.1774,8.1656,8.1696,136100.0
2010-04-07 12:20:00,20.8,20.81,20.8,20.8,90100.0,8.1656,8.1696,8.1656,8.1656,90100.0
2010-04-07 12:30:00,20.8,20.83,20.8,20.81,196800.0,8.1656,8.1774,8.1656,8.1696,196800.0
2010-04-07 12:40:00,20.81,20.82,20.8,20.81,126000.0,8.1696,8.1735,8.1656,8.1696,126000.0
2010-04-07 12:50:00,20.81,20.81,20.8,20.8,105600.0,8.1696,8.1696,8.1656,8.1656,105600.0
2010-04-07 13:00:00,20.8,20.81,20.79,20.79,288400.0,8.1656,8.1696,8.1617,8.1617,288400.0
2010-04-07 13:10:00,20.79,20.82,20.79,20.82,96000.0,8.1617,8.1735,8.1617,8.1735,96000.0
2010-04-07 13:20:00,20.82,20.84,20.81,20.84,104600.0,8.1735,8.1813,8.1696,8.1813,104600.0
2010-04-07 13:30:00,20.84,20.84,20.83,20.84,68700.0,8.1813,8.1813,8.1774,8.1813,68700.0
2010-04-07 13:40:00,20.84,20.84,20.81,20.83,208800.0,8.1813,8.1813,8.1696,8.1774,208800.0
2010-04-07 13:50:00,20.83,20.85,20.82,20.84,230100.0,8.1774,8.1853,8.1735,8.1813,230100.0
2010-04-07 14:00:00,20.84,20.84,20.82,20.84,214700.0,8.1813,8.1813,8.1735,8.1813,214700.0
2010-04-07 14:10:00,20.83,20.85,20.82,20.83,151700.0,8.1774,8.1853,8.1735,8.1774,151700.0
2010-04-07 14:20:00,20.83,20.83,20.79,20.81,201600.0,8.1774,8.1774,8.1617,8.1696,201600.0
2010-04-07 14:30:00,20.81,20.81,20.76,20.76,381000.0,8.1696,8.1696,8.1499,8.1499,381000.0
2010-04-07 14:40:00,20.77,20.77,20.75,20.75,312600.0,8.1538,8.1538,8.146,8.146,312600.0
2010-04-07 14:50:00,20.75,20.78,20.74,20.75,389400.0,8.146,8.1578,8.1421,8.146,389400.0
2010-04-07 15:00:00,20.75,20.75,20.68,20.69,569600.0,8.146,8.146,8.1185,8.1224,569600.0
2010-04-07 15:10:00,20.69,20.74,20.67,20.74,398700.0,8.1224,8.1421,8.1146,8.1421,398700.0
2010-04-07 15:20:00,20.74,20.74,20.71,20.71,295700.0,8.1421,8.1421,8.1303,8.1303,295700.0
2010-04-07 15:30:00,20.72,20.75,20.71,20.75,296700.0,8.1342,8.146,8.1303,8.146,296700.0
2010-04-07 15:40:00,20.75,20.79,20.74,20.79,342200.0,8.146,8.1617,8.1421,8.1617,342200.0
2010-04-07 15:50:00,20.79,20.82,20.78,20.8,1084500.0,8.1617,8.1735,8.1578,8.1656,1084500.0
2010-04-08 09:30:00,20.68,20.79,20.64,20.76,454300.0,8.1185,8.1617,8.1028,8.1499,454300.0
2010-04-08 09:40:00,20.76,20.76,20.7,20.71,216500.0,8.1499,8.1499,8.1264,8.1303,216500.0
2010-04-08 09:50:00,20.7,20.73,20.69,20.69,386300.0,8.1264,8.1381,8.1224,8.1224,386300.0
2010-04-08 10:00:00,20.69,20.72,20.69,20.71,276300.0,8.1224,8.1342,8.1224,8.1303,276300.0
2010-04-08 10:10:00,20.71,20.75,20.7,20.7,301200.0,8.1303,8.146,8.1264,8.1264,301200.0
2010-04-08 10:20:00,20.71,20.71,20.69,20.7,319600.0,8.1303,8.1303,8.1224,8.1264,319600.0
2010-04-08 10:30:00,20.7,20.71,20.69,20.69,155700.0,8.1264,8.1303,8.1224,8.1224,155700.0
2010-04-08 10:40:00,20.69,20.71,20.67,20.7,357900.0,8.1224,8.1303,8.1146,8.1264,357900.0
2010-04-08 10:50:00,20.69,20.7,20.67,20.68,106500.0,8.1224,8.1264,8.1146,8.1185,106500.0
2010-04-08 11:00:00,20.68,20.69,20.66,20.68,326900.0,8.1185,8.1224,8.1107,8.1185,326900.0
2010-04-08 11:10:00,20.69,20.69,20.67,20.67,202400.0,8.1224,8.1224,8.1146,8.1146,202400.0
2010-04-08 11:20:00,20.67,20.68,20.66,20.67,137400.0,8.1146,8.1185,8.1107,8.1146,137400.0
2010-04-08 11:30:00,20.67,20.72,20.66,20.71,124800.0,8.1146,8.1342,8.1107,8.1303,124800.0
2010-04-08 11:40:00,20.72,20.72,20.69,20.71,170500.0,8.1342,8.1342,8.1224,8.1303,170500.0
2010-04-08 11:50:00,20.71,20.71,20.68,20.68,118500.0,8.1303,8.1303,8.1185,8.1185,118500.0
2010-04-08 12:00:00,20.68,20.7,20.66,20.67,197200.0,8.1185,8.1264,8.1107,8.1146,197200.0
2010-04-08 12:10:00,20.67,20.69,20.67,20.68,109000.0,8.1146,8.1224,8.1146,8.1185,109000.0
2010-04-08 12:20:00,20.67,20.7,20.67,20.7,140100.0,8.1146,8.1264,8.1146,8.1264,140100.0
2010-04-08 12:30:00,20.7,20.7,20.69,20.69,39600.0,8.1264,8.1264,8.1224,8.1224,39600.0
2010-04-08 12:40:00,20.69,20.7,20.68,20.69,189100.0,8.1224,8.1264,8.1185,8.1224,189100.0
2010-04-08 12:50:00,20.69,20.7,20.67,20.68,200100.0,8.1224,8.1264,8.1146,8.1185,200100.0
2010-04-08 13:00:00,20.68,20.68,20.67,20.67,99900.0,8.1185,8.1185,8.1146,8.1146,99900.0
2010-04-08 13:10:00,20.67,20.68,20.66,20.67,104700.0,8.1146,8.1185,8.1107,8.1146,104700.0
2010-04-08 13:20:00,20.67,20.7,20.67,20.69,296000.0,8.1146,8.1264,8.1146,8.1224,296000.0
2010-04-08 13:30:00,20.69,20.72,20.69,20.7,144600.0,8.1224,8.1342,8.1224,8.1264,144600.0
2010-04-08 13:40:00,20.7,20.74,20.7,20.74,167200.0,8.1264,8.1421,8.1264,8.1421,167200.0
2010-04-08 13:50:00,20.74,20.74,20.72,20.73,116500.0,8.1421,8.1421,8.1342,8.1381,116500.0
2010-04-08 14:00:00,20.73,20.73,20.7,20.7,128200.0,8.1381,8.1381,8.1264,8.1264,128200.0
2010-04-08 14:10:00,20.7,20.72,20.68,20.72,352900.0,8.1264,8.1342,8.1185,8.1342,352900.0
2010-04-08 14:20:00,20.72,20.73,20.71,20.72,106200.0,8.1342,8.1381,8.1303,8.1342,106200.0
2010-04-08 14:30:00,20.73,20.74,20.71,20.73,153200.0,8.1381,8.1421,8.1303,8.1381,153200.0
2010-04-08 14:40:00,20.74,20.74,20.73,20.74,65400.0,8.1421,8.1421,8.1381,8.1421,65400.0
2010-04-08 14:50:00,20.74,20.74,20.73,20.74,69900.0,8.1421,8.1421,8.1381,8.1421,69900.0
2010-04-08 15:00:00,20.74,20.75,20.73,20.74,109800.0,8.1421,8.146,8.1381,8.1421,109800.0
2010-04-08 15:10:00,20.74,20.75,20.71,20.72,300900.0,8.1421,8.146,8.1303,8.1342,300900.0
2010-04-08 15:20:00,20.71,20.72,20.68,20.69,361600.0,8.1303,8.1342,8.1185,8.1224,361600.0
2010-04-08 15:30:00,20.69,20.71,20.68,20.69,489000.0,8.1224,8.1303,8.1185,8.1224,489000.0
2010-04-08 15:40:00,20.69,20.71,20.68,20.69,363000.0,8.1224,8.1303,8.1185,8.1224,363000.0
2010-04-08 15:50:00,20.69,20.7,20.68,20.69,621900.0,8.1224,8.1264,8.1185,8.1224,621900.0
2010-04-09 09:30:00,20.95,20.96,20.73,20.73,888400.0,8.2245,8.2284,8.1381,8.1381,888400.0
2010-04-09 09:40:00,20.73,20.74,20.7,20.73,501800.0,8.1381,8.1421,8.1264,8.1381,501800.0
2010-04-09 09:50:00,20.72,20.83,20.72,20.82,372600.0,8.1342,8.1774,8.1342,8.1735,372600.0
2010-04-09 10:00:00,20.82,20.85,20.82,20.83,413800.0,8.1735,8.1853,8.1735,8.1774,413800.0
2010-04-09 10:10:00,20.82,20.85,20.82,20.84,161900.0,8.1735,8.1853,8.1735,8.1813,161900.0
2010-04-09 10:20:00,20.83,20.85,20.77,20.8,380900.0,8.1774,8.1853,8.1538,8.1656,380900.0
2010-04-09 10:30:00,20.8,20.84,20.8,20.84,238400.0,8.1656,8.1813,8.1656,8.1813,238400.0
2010-04-09 10:40:00,20.84,20.85,20.82,20.84,229300.0,8.1813,8.1853,8.1735,8.1813,229300.0
2010-04-09 10:50:00,20.83,20.87,20.83,20.86,254000.0,8.1774,8.1931,8.1774,8.1892,254000.0
2010-04-09 11:00:00,20.86,20.87,20.84,20.86,160200.0,8.1892,8.1931,8.1813,8.1892,160200.0
2010-04-09 11:10:00,20.86,20.88,20.85,20.88,123900.0,8.1892,8.197,8.1853,8.197,123900.0
2010-04-09 11:20:00,20.87,20.92,20.87,20.9,162900.0,8.1931,8.2127,8.1931,8.2049,162900.0
2010-04-09 11:30:00,20.91,20.91,20.9,20.91,51100.0,8.2088,8.2088,8.2049,8.2088,51100.0
2010-04-09 11:40:00,20.9,20.91,20.9,20.9,128900.0,8.2049,8.2088,8.2049,8.2049,128900.0
2010-04-09 11:50:00,20.9,20.91,20.88,20.88,101000.0,8.2049,8.2088,8.197,8.197,101000.0
2010-04-09 12:00:00,20.88,20.89,20.88,20.89,58000.0,8.197,8.201,8.197,8.201,58000.0
2010-04-09 12:10:00,20.89,20.9,20.88,20.9,157700.0,8.201,8.2049,8.197,8.2049,157700.0
2010-04-09 12:20:00,20.9,20.91,20.89,20.91,58700.0,8.2049,8.2088,8.201,8.2088,58700.0
2010-04-09 12:30:00,20.91,20.91,20.88,20.88,124200.0,8.2088,8.2088,8.197,8.197,124200.0
2010-04-09 12:40:00,20.89,20.9,20.88,20.9,61400.0,8.201,8.2049,8.197,8.2049,61400.0
2010-04-09 12:50:00,20.9,20.91,20.88,20.9,149200.0,8.2049,8.2088,8.197,8.2049,149200.0
2010-04-09 13:00:00,20.89,20.9,20.88,20.88,96500.0,8.201,8.2049,8.197,8.197,96500.0
2010-04-09 13:10:00,20.89,20.9,20.88,20.9,103800.0,8.201,8.2049,8.197,8.2049,103800.0
2010-04-09 13:20:00,20.9,20.92,20.9,20.92,138800.0,8.2049,8.2127,8.2049,8.2127,138800.0
2010-04-09 13:30:00,20.92,20.92,20.9,20.91,112400.0,8.2127,8.2127,8.2049,8.2088,112400.0
2010-04-09 13:40:00,20.91,20.92,20.9,20.91,134300.0,8.2088,8.2127,8.2049,8.2088,134300.0
2010-04-09 13:50:00,20.91,20.91,20.9,20.9,64700.0,8.2088,8.2088,8.2049,8.2049,64700.0
2010-04-09 14:00:00,20.9,20.91,20.88,20.89,138000.0,8.2049,8.2088,8.197,8.201,138000.0
2010-04-09 14:10:00,20.89,20.91,20.88,20.9,179600.0,8.201,8.2088,8.197,8.2049,179600.0
2010-04-09 14:20:00,20.9,20.91,20.89,20.91,89200.0,8.2049,8.2088,8.201,8.2088,89200.0
2010-04-09 14:30:00,20.9,20.91,20.89,20.9,193500.0,8.2049,8.2088,8.201,8.2049,193500.0
2010-04-09 14:40:00,20.9,20.91,20.89,20.91,226600.0,8.2049,8.2088,8.201,8.2088,226600.0
2010-04-09 14:50:00,20.91,20.91,20.89,20.89,123700.0,8.2088,8.2088,8.201,8.201,123700.0
2010-04-09 15:00:00,20.9,20.9,20.88,20.89,99000.0,8.2049,8.2049,8.197,8.201,99000.0
2010-04-09 15:10:00,20.89,20.89,20.87,20.87,116500.0,8.201,8.201,8.1931,8.1931,116500.0
2010-04-09 15:20:00,20.88,20.9,20.87,20.9,189200.0,8.197,8.2049,8.1931,8.2049,189200.0
2010-04-09 15:30:00,20.89,20.91,20.89,20.9,223000.0,8.201,8.2088,8.201,8.2049,223000.0
2010-04-09 15:40:00,20.9,20.91,20.89,20.89,302700.0,8.2049,8.2088,8.201,8.201,302700.0
2010-04-09 15:50:00,20.89,20.93,20.89,20.93,613900.0,8.201,8.2167,8.201,8.2167,613900.0
2010-04-12 09:30:00,20.96,21.0,20.94,21.0,608900.0,8.2284,8.2441,8.2206,8.2441,608900.0
2010-04-12 09:40:00,20.99,21.0,20.99,21.0,178400.0,8.2402,8.2441,8.2402,8.2441,178400.0
2010-04-12 09:50:00,20.99,21.0,20.99,21.0,162600.0,8.2402,8.2441,8.2402,8.2441,162600.0
2010-04-12 10:00:00,21.0,21.05,20.99,21.05,712400.0,8.2441,8.2638,8.2402,8.2638,712400.0
2010-04-12 10:10:00,21.05,21.06,21.01,21.05,404500.0,8.2638,8.2677,8.2481,8.2638,404500.0
2010-04-12 10:20:00,21.05,21.07,21.04,21.06,243700.0,8.2638,8.2716,8.2598,8.2677,243700.0
2010-04-12 10:30:00,21.06,21.07,21.04,21.04,232700.0,8.2677,8.2716,8.2598,8.2598,232700.0
2010-04-12 10:40:00,21.05,21.07,21.04,21.06,130800.0,8.2638,8.2716,8.2598,8.2677,130800.0
2010-04-12 10:50:00,21.06,21.07,21.05,21.06,119700.0,8.2677,8.2716,8.2638,8.2677,119700.0
2010-04-12 11:00:00,21.06,21.06,21.04,21.06,201400.0,8.2677,8.2677,8.2598,8.2677,201400.0
2010-04-12 11:10:00,21.06,21.06,21.04,21.06,185900.0,8.2677,8.2677,8.2598,8.2677,185900.0
2010-04-12 11:20:00,21.06,21.06,21.04,21.06,148000.0,8.2677,8.2677,8.2598,8.2677,148000.0
2010-04-12 11:30:00,21.06,21.07,21.05,21.07,111200.0,8.2677,8.2716,8.2638,8.2716,111200.0
2010-04-12 11:40:00,21.06,21.07,21.04,21.04,117800.0,8.2677,8.2716,8.2598,8.2598,117800.0
2010-04-12 11:50:00,21.05,21.06,21.04,21.06,115900.0,8.2638,8.2677,8.2598,8.2677,115900.0
2010-04-12 12:00:00,21.06,21.06,21.04,21.04,133200.0,8.2677,8.2677,8.2598,8.2598,133200.0
2010-04-12 12:10:00,21.04,21.06,21.04,21.06,125100.0,8.2598,8.2677,8.2598,8.2677,125100.0
2010-04-12 12:20:00,21.06,21.06,21.03,21.05,179700.0,8.2677,8.2677,8.2559,8.2638,179700.0
2010-04-12 12:30:00,21.04,21.09,21.04,21.09,463600.0,8.2598,8.2795,8.2598,8.2795,463600.0
2010-04-12 12:40:00,21.09,21.09,21.07,21.08,72200.0,8.2795,8.2795,8.2716,8.2755,72200.0
2010-04-12 12:50:00,21.08,21.1,21.07,21.09,254200.0,8.2755,8.2834,8.2716,8.2795,254200.0
2010-04-12 13:00:00,21.09,21.09,21.08,21.08,100900.0,8.2795,8.2795,8.2755,8.2755,100900.0
2010-04-12 13:10:00,21.08,21.09,21.08,21.08,172000.0,8.2755,8.2795,8.2755,8.2755,172000.0
2010-04-12 13:20:00,21.08,21.13,21.08,21.13,415900.0,8.2755,8.2952,8.2755,8.2952,415900.0
2010-04-12 13:30:00,21.12,21.15,21.1,21.15,313700.0,8.2912,8.303,8.2834,8.303,313700.0
2010-04-12 13:40:00,21.15,21.16,21.14,21.16,126400.0,8.303,8.307,8.2991,8.307,126400.0
2010-04-12 13:50:00,21.16,21.19,21.15,21.19,350300.0,8.307,8.3187,8.303,8.3187,350300.0
2010-04-12 14:00:00,21.18,21.2,21.17,21.18,364200.0,8.3148,8.3227,8.3109,8.3148,364200.0
2010-04-12 14:10:00,21.19,21.19,21.16,21.16,83100.0,8.3187,8.3187,8.307,8.307,83100.0
2010-04-12 14:20:00,21.16,21.18,21.15,21.17,111800.0,8.307,8.3148,8.303,8.3109,111800.0
2010-04-12 14:30:00,21.17,21.18,21.15,21.16,118900.0,8.3109,8.3148,8.303,8.307,118900.0
2010-04-12 14:40:00,21.16,21.17,21.15,21.15,107100.0,8.307,8.3109,8.303,8.303,107100.0
2010-04-12 14:50:00,21.16,21.17,21.14,21.14,277200.0,8.307,8.3109,8.2991,8.2991,277200.0
2010-04-12 15:00:00,21.14,21.15,21.11,21.14,235900.0,8.2991,8.303,8.2873,8.2991,235900.0
2010-04-12 15:10:00,21.14,21.15,21.11,21.13,322800.0,8.2991,8.303,8.2873,8.2952,322800.0
2010-04-12 15:20:00,21.13,21.13,21.09,21.09,296100.0,8.2952,8.2952,8.2795,8.2795,296100.0
2010-04-12 15:30:00,21.09,21.12,21.09,21.12,279200.0,8.2795,8.2912,8.2795,8.2912,279200.0
2010-04-12 15:40:00,21.11,21.13,21.09,21.1,501400.0,8.2873,8.2952,8.2795,8.2834,501400.0
2010-04-12 15:50:00,21.09,21.11,21.09,21.1,906500.0,8.2795,8.2873,8.2795,8.2834,906500.0
2010-04-13 09:30:00,21.05,21.1,21.02,21.07,430900.0,8.2638,8.2834,8.252,8.2716,430900.0
2010-04-13 09:40:00,21.07,21.07,21.03,21.05,267100.0,8.2716,8.2716,8.2559,8.2638,267100.0
2010-04-13 09:50:00,21.04,21.07,21.04,21.04,143100.0,8.2598,8.2716,8.2598,8.2598,143100.0
2010-04-13 10:00:00,21.04,21.04,21.0,21.0,161400.0,8.2598,8.2598,8.2441,8.2441,161400.0
2010-04-13 10:10:00,21.0,21.02,21.0,21.0,134000.0,8.2441,8.252,8.2441,8.2441,134000.0
2010-04-13 10:20:00,21.01,21.01,20.93,20.94,339900.0,8.2481,8.2481,8.2167,8.2206,339900.0
2010-04-13 10:30:00,20.94,20.94,20.9,20.94,207500.0,8.2206,8.2206,8.2049,8.2206,207500.0
2010-04-13 10:40:00,20.93,20.95,20.92,20.94,275600.0,8.2167,8.2245,8.2127,8.2206,275600.0
2010-04-13 10:50:00,20.94,20.94,20.92,20.92,88600.0,8.2206,8.2206,8.2127,8.2127,88600.0
2010-04-13 11:00:00,20.93,20.93,20.9,20.9,167800.0,8.2167,8.2167,8.2049,8.2049,167800.0
2010-04-13 11:10:00,20.9,20.91,20.88,20.9,261000.0,8.2049,8.2088,8.197,8.2049,261000.0
2010-04-13 11:20:00,20.9,20.94,20.89,20.92,147600.0,8.2049,8.2206,8.201,8.2127,147600.0
2010-04-13 11:30:00,20.93,20.93,20.92,20.92,77300.0,8.2167,8.2167,8.2127,8.2127,77300.0
2010-04-13 11:40:00,20.92,20.93,20.9,20.92,144700.0,8.2127,8.2167,8.2049,8.2127,144700.0
2010-04-13 11:50:00,20.93,20.95,20.91,20.95,310000.0,8.2167,8.2245,8.2088,8.2245,310000.0
2010-04-13 12:00:00,20.95,20.95,20.93,20.93,47500.0,8.2245,8.2245,8.2167,8.2167,47500.0
2010-04-13 12:10:00,20.93,20.99,20.93,20.99,142600.0,8.2167,8.2402,8.2167,8.2402,142600.0
2010-04-13 12:20:00,20.99,20.99,20.98,20.98,55300.0,8.2402,8.2402,8.2363,8.2363,55300.0
2010-04-13 12:30:00,20.99,20.99,20.98,20.98,49200.0,8.2402,8.2402,8.2363,8.2363,49200.0
2010-04-13 12:40:00,20.98,20.99,20.96,20.96,112300.0,8.2363,8.2402,8.2284,8.2284,112300.0
2010-04-13 12:50:00,20.97,20.97,20.95,20.96,74400.0,8.2324,8.2324,8.2245,8.2284,74400.0
2010-04-13 13:00:00,20.95,20.96,20.95,20.95,59700.0,8.2245,8.2284,8.2245,8.2245,59700.0
2010-04-13 13:10:00,20.95,20.96,20.94,20.96,129800.0,8.2245,8.2284,8.2206,8.2284,129800.0
2010-04-13 13:20:00,20.95,20.96,20.94,20.96,112200.0,8.2245,8.2284,8.2206,8.2284,112200.0
2010-04-13 13:30:00,20.96,20.98,20.95,20.97,101300.0,8.2284,8.2363,8.2245,8.2324,101300.0
2010-04-13 13:40:00,20.97,21.03,20.97,21.03,456000.0,8.2324,8.2559,8.2324,8.2559,456000.0
2010-04-13 13:50:00,21.02,21.05,21.02,21.05,154700.0,8.252,8.2638,8.252,8.2638,154700.0
2010-04-13 14:00:00,21.04,21.06,21.04,21.06,125900.0,8.2598,8.2677,8.2598,8.2677,125900.0
2010-04-13 14:10:00,21.06,21.07,21.05,21.05,153000.0,8.2677,8.2716,8.2638,8.2638,153000.0
2010-04-13 14:20:00,21.06,21.09,21.05,21.08,239100.0,8.2677,8.2795,8.2638,8.2755,239100.0
2010-04-13 14:30:00,21.08,21.1,21.07,21.09,203700.0,8.2755,8.2834,8.2716,8.2795,203700.0
2010-04-13 14:40:00,21.08,21.1,21.08,21.09,253100.0,8.2755,8.2834,8.2755,8.2795,253100.0
2010-04-13 14:50:00,21.09,21.12,21.08,21.09,323100.0,8.2795,8.2912,8.2755,8.2795,323100.0
2010-04-13 15:00:00,21.08,21.11,21.08,21.11,228000.0,8.2755,8.2873,8.2755,8.2873,228000.0
2010-04-13 15:10:00,21.1,21.12,21.07,21.11,446600.0,8.2834,8.2912,8.2716,8.2873,446600.0
2010-04-13 15:20:00,21.11,21.14,21.09,21.13,283600.0,8.2873,8.2991,8.2795,8.2952,283600.0
2010-04-13 15:30:00,21.14,21.15,21.1,21.1,298900.0,8.2991,8.303,8.2834,8.2834,298900.0
2010-04-13 15:40:00,21.1,21.11,21.09,21.1,314400.0,8.2834,8.2873,8.2795,8.2834,314400.0
2010-04-13 15:50:00,21.1,21.11,21.08,21.09,1583900.0,8.2834,8.2873,8.2755,8.2795,1583900.0
2010-04-14 09:30:00,21.1,21.16,20.97,21.03,964200.0,8.2834,8.307,8.2324,8.2559,964200.0
2010-04-14 09:40:00,21.03,21.04,20.99,21.01,296000.0,8.2559,8.2598,8.2402,8.2481,296000.0
2010-04-14 09:50:00,21.02,21.04,21.0,21.02,284700.0,8.252,8.2598,8.2441,8.252,284700.0
2010-04-14 10:00:00,21.01,21.03,21.0,21.02,190300.0,8.2481,8.2559,8.2441,8.252,190300.0
2010-04-14 10:10:00,21.01,21.02,21.0,21.01,154700.0,8.2481,8.252,8.2441,8.2481,154700.0
2010-04-14 10:20:00,21.01,21.01,21.0,21.01,96100.0,8.2481,8.2481,8.2441,8.2481,96100.0
2010-04-14 10:30:00,21.0,21.01,21.0,21.0,203400.0,8.2441,8.2481,8.2441,8.2441,203400.0
2010-04-14 10:40:00,21.0,21.01,21.0,21.01,356400.0,8.2441,8.2481,8.2441,8.2481,356400.0
2010-04-14 10:50:00,21.0,21.03,21.0,21.01,362900.0,8.2441,8.2559,8.2441,8.2481,362900.0
2010-04-14 11:00:00,21.01,21.01,21.0,21.01,118700.0,8.2481,8.2481,8.2441,8.2481,118700.0
2010-04-14 11:10:00,21.0,21.01,20.99,21.0,257500.0,8.2441,8.2481,8.2402,8.2441,257500.0
2010-04-14 11:20:00,21.0,21.02,20.99,21.02,209300.0,8.2441,8.252,8.2402,8.252,209300.0
2010-04-14 11:30:00,21.01,21.02,21.01,21.02,74600.0,8.2481,8.252,8.2481,8.252,74600.0
2010-04-14 11:40:00,21.01,21.02,21.01,21.01,164400.0,8.2481,8.252,8.2481,8.2481,164400.0
2010-04-14 11:50:00,21.01,21.02,21.01,21.01,67200.0,8.2481,8.252,8.2481,8.2481,67200.0
2010-04-14 12:00:00,21.02,21.05,21.01,21.05,225900.0,8.252,8.2638,8.2481,8.2638,225900.0
2010-04-14 12:10:00,21.05,21.08,21.03,21.03,212600.0,8.2638,8.2755,8.2559,8.2559,212600.0
2010-04-14 12:20:00,21.03,21.06,21.03,21.03,251900.0,8.2559,8.2677,8.2559,8.2559,251900.0
2010-04-14 12:30:00,21.03,21.07,21.03,21.07,421800.0,8.2559,8.2716,8.2559,8.2716,421800.0
2010-04-14 12:40:00,21.06,21.07,21.03,21.05,414400.0,8.2677,8.2716,8.2559,8.2638,414400.0
2010-04-14 12:50:00,21.04,21.07,21.03,21.07,284200.0,8.2598,8.2716,8.2559,8.2716,284200.0
2010-04-14 13:00:00,21.06,21.07,21.04,21.07,255600.0,8.2677,8.2716,8.2598,8.2716,255600.0
2010-04-14 13:10:00,21.07,21.07,21.05,21.05,133100.0,8.2716,8.2716,8.2638,8.2638,133100.0
2010-04-14 13:20:00,21.05,21.06,21.05,21.05,208700.0,8.2638,8.2677,8.2638,8.2638,208700.0
2010-04-14 13:30:00,21.06,21.06,21.03,21.04,403000.0,8.2677,8.2677,8.2559,8.2598,403000.0
2010-04-14 13:40:00,21.04,21.04,21.0,21.03,292000.0,8.2598,8.2598,8.2441,8.2559,292000.0
2010-04-14 13:50:00,21.04,21.06,21.03,21.05,428800.0,8.2598,8.2677,8.2559,8.2638,428800.0
2010-04-14 14:00:00,21.05,21.06,21.04,21.06,111100.0,8.2638,8.2677,8.2598,8.2677,111100.0
2010-04-14 14:10:00,21.06,21.09,21.05,21.09,438300.0,8.2677,8.2795,8.2638,8.2795,438300.0
2010-04-14 14:20:00,21.09,21.11,21.08,21.11,177300.0,8.2795,8.2873,8.2755,8.2873,177300.0
2010-04-14 14:30:00,21.11,21.12,21.09,21.1,334200.0,8.2873,8.2912,8.2795,8.2834,334200.0
2010-04-14 14:40:00,21.1,21.11,21.1,21.11,134000.0,8.2834,8.2873,8.2834,8.2873,134000.0
2010-04-14 14:50:00,21.1,21.11,21.09,21.09,271100.0,8.2834,8.2873,8.2795,8.2795,271100.0
2010-04-14 15:00:00,21.1,21.12,21.09,21.11,292100.0,8.2834,8.2912,8.2795,8.2873,292100.0
2010-04-14 15:10:00,21.11,21.11,21.08,21.08,276500.0,8.2873,8.2873,8.2755,8.2755,276500.0
2010-04-14 15:20:00,21.08,21.11,21.08,21.1,353000.0,8.2755,8.2873,8.2755,8.2834,353000.0
2010-04-14 15:30:00,21.1,21.12,21.09,21.12,279300.0,8.2834,8.2912,8.2795,8.2912,279300.0
2010-04-14 15:40:00,21.12,21.13,21.11,21.11,397000.0,8.2912,8.2952,8.2873,8.2873,397000.0
2010-04-14 15:50:00,21.12,21.16,21.11,21.15,649700.0,8.2912,8.307,8.2873,8.303,649700.0
2010-04-15 09:30:00,21.08,21.1,21.0,21.01,435600.0,8.2755,8.2834,8.2441,8.2481,435600.0
2010-04-15 09:40:00,21.01,21.04,21.0,21.04,372700.0,8.2481,8.2598,8.2441,8.2598,372700.0
2010-04-15 09:50:00,21.04,21.06,21.02,21.03,220100.0,8.2598,8.2677,8.252,8.2559,220100.0
2010-04-15 10:00:00,21.04,21.07,21.02,21.07,245600.0,8.2598,8.2716,8.252,8.2716,245600.0
2010-04-15 10:10:00,21.07,21.08,21.04,21.08,222900.0,8.2716,8.2755,8.2598,8.2755,222900.0
2010-04-15 10:20:00,21.08,21.08,21.02,21.03,313900.0,8.2755,8.2755,8.252,8.2559,313900.0
2010-04-15 10:30:00,21.02,21.03,21.01,21.01,186300.0,8.252,8.2559,8.2481,8.2481,186300.0
2010-04-15 10:40:00,21.02,21.03,21.01,21.03,206300.0,8.252,8.2559,8.2481,8.2559,206300.0
2010-04-15 10:50:00,21.02,21.04,21.01,21.03,185900.0,8.252,8.2598,8.2481,8.2559,185900.0
2010-04-15 11:00:00,21.02,21.03,21.02,21.03,93000.0,8.252,8.2559,8.252,8.2559,93000.0
2010-04-15 11:10:00,21.03,21.03,21.01,21.01,125700.0,8.2559,8.2559,8.2481,8.2481,125700.0
2010-04-15 11:20:00,21.02,21.03,21.01,21.02,161000.0,8.252,8.2559,8.2481,8.252,161000.0
2010-04-15 11:30:00,21.02,21.02,21.0,21.01,290500.0,8.252,8.252,8.2441,8.2481,290500.0
2010-04-15 11:40:00,21.01,21.03,21.0,21.02,282000.0,8.2481,8.2559,8.2441,8.252,282000.0
2010-04-15 11:50:00,21.03,21.03,21.01,21.01,127700.0,8.2559,8.2559,8.2481,8.2481,127700.0
2010-04-15 12:00:00,21.02,21.03,21.01,21.02,130500.0,8.252,8.2559,8.2481,8.252,130500.0
2010-04-15 12:10:00,21.02,21.03,21.01,21.02,201500.0,8.252,8.2559,8.2481,8.252,201500.0
2010-04-15 12:20:00,21.02,21.03,21.02,21.02,85300.0,8.252,8.2559,8.252,8.252,85300.0
2010-04-15 12:30:00,21.03,21.04,21.02,21.04,113600.0,8.2559,8.2598,8.252,8.2598,113600.0
2010-04-15 12:40:00,21.03,21.05,21.03,21.03,257800.0,8.2559,8.2638,8.2559,8.2559,257800.0
2010-04-15 12:50:00,21.03,21.04,21.02,21.04,68400.0,8.2559,8.2598,8.252,8.2598,68400.0
2010-04-15 13:00:00,21.04,21.07,21.03,21.06,108300.0,8.2598,8.2716,8.2559,8.2677,108300.0
2010-04-15 13:10:00,21.07,21.09,21.06,21.08,93100.0,8.2716,8.2795,8.2677,8.2755,93100.0
2010-04-15 13:20:00,21.08,21.09,21.08,21.09,173300.0,8.2755,8.2795,8.2755,8.2795,173300.0
2010-04-15 13:30:00,21.09,21.09,21.08,21.09,62100.0,8.2795,8.2795,8.2755,8.2795,62100.0
2010-04-15 13:40:00,21.08,21.1,21.07,21.09,279100.0,8.2755,8.2834,8.2716,8.2795,279100.0
2010-04-15 13:50:00,21.08,21.11,21.08,21.09,198800.0,8.2755,8.2873,8.2755,8.2795,198800.0
2010-04-15 14:00:00,21.1,21.11,21.09,21.1,117500.0,8.2834,8.2873,8.2795,8.2834,117500.0
2010-04-15 14:10:00,21.1,21.11,21.07,21.1,197800.0,8.2834,8.2873,8.2716,8.2834,197800.0
2010-04-15 14:20:00,21.09,21.1,21.08,21.1,169300.0,8.2795,8.2834,8.2755,8.2834,169300.0
2010-04-15 14:30:00,21.09,21.1,21.06,21.07,157900.0,8.2795,8.2834,8.2677,8.2716,157900.0
2010-04-15 14:40:00,21.07,21.08,21.05,21.08,190000.0,8.2716,8.2755,8.2638,8.2755,190000.0
2010-04-15 14:50:00,21.08,21.09,21.07,21.08,107100.0,8.2755,8.2795,8.2716,8.2755,107100.0
2010-04-15 15:00:00,21.09,21.1,21.08,21.09,116700.0,8.2795,8.2834,8.2755,8.2795,116700.0
2010-04-15 15:10:00,21.1,21.1,21.09,21.1,118500.0,8.2834,8.2834,8.2795,8.2834,118500.0
2010-04-15 15:20:00,21.1,21.1,21.08,21.08,140100.0,8.2834,8.2834,8.2755,8.2755,140100.0
2010-04-15 15:30:00,21.08,21.09,21.07,21.08,263000.0,8.2755,8.2795,8.2716,8.2755,263000.0
2010-04-15 15:40:00,21.07,21.11,21.07,21.11,313100.0,8.2716,8.2873,8.2716,8.2873,313100.0
2010-04-15 15:50:00,21.1,21.12,21.09,21.11,627800.0,8.2834,8.2912,8.2795,8.2873,627800.0
2010-04-16 09:30:00,21.01,21.09,20.99,20.99,1666400.0,8.2481,8.2795,8.2402,8.2402,1666400.0
2010-04-16 09:40:00,20.99,21.04,20.98,20.98,238400.0,8.2402,8.2598,8.2363,8.2363,238400.0
2010-04-16 09:50:00,20.98,21.04,20.98,21.03,439200.0,8.2363,8.2598,8.2363,8.2559,439200.0
2010-04-16 10:00:00,21.02,21.04,20.99,20.99,223900.0,8.252,8.2598,8.2402,8.2402,223900.0
2010-04-16 10:10:00,20.99,21.0,20.94,20.98,386400.0,8.2402,8.2441,8.2206,8.2363,386400.0
2010-04-16 10:20:00,20.98,21.0,20.97,21.0,331300.0,8.2363,8.2441,8.2324,8.2441,331300.0
2010-04-16 10:30:00,21.0,21.0,20.92,20.93,264700.0,8.2441,8.2441,8.2127,8.2167,264700.0
2010-04-16 10:40:00,20.93,20.95,20.9,20.9,323900.0,8.2167,8.2245,8.2049,8.2049,323900.0
2010-04-16 10:50:00,20.91,20.91,20.82,20.86,641800.0,8.2088,8.2088,8.1735,8.1892,641800.0
2010-04-16 11:00:00,20.86,20.9,20.86,20.86,250300.0,8.1892,8.2049,8.1892,8.1892,250300.0
2010-04-16 11:10:00,20.86,21.0,20.8,20.88,1767800.0,8.1892,8.2441,8.1656,8.197,1767800.0
2010-04-16 11:20:00,20.88,20.9,20.84,20.84,512000.0,8.197,8.2049,8.1813,8.1813,512000.0
2010-04-16 11:30:00,20.85,20.86,20.82,20.83,289200.0,8.1853,8.1892,8.1735,8.1774,289200.0
2010-04-16 11:40:00,20.83,20.84,20.8,20.81,288200.0,8.1774,8.1813,8.1656,8.1696,288200.0
2010-04-16 11:50:00,20.82,20.87,20.8,20.81,362300.0,8.1735,8.1931,8.1656,8.1696,362300.0
2010-04-16 12:00:00,20.81,20.87,20.78,20.85,327900.0,8.1696,8.1931,8.1578,8.1853,327900.0
2010-04-16 12:10:00,20.85,20.85,20.79,20.8,151300.0,8.1853,8.1853,8.1617,8.1656,151300.0
2010-04-16 12:20:00,20.8,20.82,20.79,20.79,234400.0,8.1656,8.1735,8.1617,8.1617,234400.0
2010-04-16 12:30:00,20.8,20.81,20.75,20.77,297800.0,8.1656,8.1696,8.146,8.1538,297800.0
2010-04-16 12:40:00,20.76,20.82,20.75,20.79,337600.0,8.1499,8.1735,8.146,8.1617,337600.0
2010-04-16 12:50:00,20.78,20.82,20.78,20.8,195100.0,8.1578,8.1735,8.1578,8.1656,195100.0
2010-04-16 13:00:00,20.8,20.81,20.78,20.78,174300.0,8.1656,8.1696,8.1578,8.1578,174300.0
2010-04-16 13:10:00,20.79,20.79,20.75,20.77,206100.0,8.1617,8.1617,8.146,8.1538,206100.0
2010-04-16 13:20:00,20.76,20.78,20.76,20.76,196900.0,8.1499,8.1578,8.1499,8.1499,196900.0
2010-04-16 13:30:00,20.77,20.79,20.76,20.79,192000.0,8.1538,8.1617,8.1499,8.1617,192000.0
2010-04-16 13:40:00,20.79,20.82,20.78,20.8,212200.0,8.1617,8.1735,8.1578,8.1656,212200.0
2010-04-16 13:50:00,20.8,20.81,20.79,20.8,171100.0,8.1656,8.1696,8.1617,8.1656,171100.0
2010-04-16 14:00:00,20.8,20.84,20.79,20.83,208100.0,8.1656,8.1813,8.1617,8.1774,208100.0
2010-04-16 14:10:00,20.83,20.85,20.82,20.82,367300.0,8.1774,8.1853,8.1735,8.1735,367300.0
2010-04-16 14:20:00,20.82,20.85,20.82,20.83,193900.0,8.1735,8.1853,8.1735,8.1774,193900.0
2010-04-16 14:30:00,20.83,20.87,20.82,20.85,227200.0,8.1774,8.1931,8.1735,8.1853,227200.0
2010-04-16 14:40:00,20.84,20.88,20.84,20.87,188800.0,8.1813,8.197,8.1813,8.1931,188800.0
2010-04-16 14:50:00,20.87,20.87,20.85,20.86,87400.0,8.1931,8.1931,8.1853,8.1892,87400.0
2010-04-16 15:00:00,20.86,20.87,20.85,20.87,262400.0,8.1892,8.1931,8.1853,8.1931,262400.0
2010-04-16 15:10:00,20.87,20.9,20.83,20.84,242000.0,8.1931,8.2049,8.1774,8.1813,242000.0
2010-04-16 15:20:00,20.85,20.85,20.84,20.85,128200.0,8.1853,8.1853,8.1813,8.1853,128200.0
2010-04-16 15:30:00,20.84,20.89,20.83,20.86,468100.0,8.1813,8.201,8.1774,8.1892,468100.0
2010-04-16 15:40:00,20.87,20.9,20.84,20.85,566100.0,8.1931,8.2049,8.1813,8.1853,566100.0
2010-04-16 15:50:00,20.85,20.91,20.85,20.89,1159500.0,8.1853,8.2088,8.1853,8.201,1159500.0
2010-04-19 09:30:00,20.8,20.93,20.8,20.84,480700.0,8.1656,8.2167,8.1656,8.1813,480700.0
2010-04-19 09:40:00,20.85,20.87,20.81,20.83,215500.0,8.1853,8.1931,8.1696,8.1774,215500.0
2010-04-19 09:50:00,20.82,20.87,20.8,20.84,490500.0,8.1735,8.1931,8.1656,8.1813,490500.0
2010-04-19 10:00:00,20.84,20.86,20.82,20.85,248000.0,8.1813,8.1892,8.1735,8.1853,248000.0
2010-04-19 10:10:00,20.84,20.86,20.82,20.85,186600.0,8.1813,8.1892,8.1735,8.1853,186600.0
2010-04-19 10:20:00,20.85,20.86,20.84,20.85,158600.0,8.1853,8.1892,8.1813,8.1853,158600.0
2010-04-19 10:30:00,20.85,20.89,20.84,20.85,281700.0,8.1853,8.201,8.1813,8.1853,281700.0
2010-04-19 10:40:00,20.85,20.89,20.84,20.88,140400.0,8.1853,8.201,8.1813,8.197,140400.0
2010-04-19 10:50:00,20.88,20.92,20.87,20.91,385500.0,8.197,8.2127,8.1931,8.2088,385500.0
2010-04-19 11:00:00,20.92,20.92,20.91,20.92,88700.0,8.2127,8.2127,8.2088,8.2127,88700.0
2010-04-19 11:10:00,20.91,20.92,20.89,20.91,150400.0,8.2088,8.2127,8.201,8.2088,150400.0
2010-04-19 11:20:00,20.91,20.91,20.87,20.87,188500.0,8.2088,8.2088,8.1931,8.1931,188500.0
2010-04-19 11:30:00,20.87,20.89,20.86,20.86,256300.0,8.1931,8.201,8.1892,8.1892,256300.0
2010-04-19 11:40:00,20.87,20.89,20.86,20.88,228800.0,8.1931,8.201,8.1892,8.197,228800.0
2010-04-19 11:50:00,20.88,20.89,20.84,20.85,241900.0,8.197,8.201,8.1813,8.1853,241900.0
2010-04-19 12:00:00,20.85,20.87,20.83,20.84,239300.0,8.1853,8.1931,8.1774,8.1813,239300.0
2010-04-19 12:10:00,20.84,20.86,20.82,20.85,206300.0,8.1813,8.1892,8.1735,8.1853,206300.0
2010-04-19 12:20:00,20.85,20.87,20.84,20.87,113000.0,8.1853,8.1931,8.1813,8.1931,113000.0
2010-04-19 12:30:00,20.87,20.87,20.85,20.86,78300.0,8.1931,8.1931,8.1853,8.1892,78300.0
2010-04-19 12:40:00,20.85,20.89,20.85,20.89,128300.0,8.1853,8.201,8.1853,8.201,128300.0
2010-04-19 12:50:00,20.89,20.9,20.88,20.9,54900.0,8.201,8.2049,8.197,8.2049,54900.0
2010-04-19 13:00:00,20.89,20.9,20.87,20.88,134400.0,8.201,8.2049,8.1931,8.197,134400.0
2010-04-19 13:10:00,20.87,20.88,20.85,20.85,89600.0,8.1931,8.197,8.1853,8.1853,89600.0
2010-04-19 13:20:00,20.85,20.86,20.84,20.86,146600.0,8.1853,8.1892,8.1813,8.1892,146600.0
2010-04-19 13:30:00,20.86,20.86,20.85,20.86,55400.0,8.1892,8.1892,8.1853,8.1892,55400.0
2010-04-19 13:40:00,20.85,20.86,20.84,20.84,81700.0,8.1853,8.1892,8.1813,8.1813,81700.0
2010-04-19 13:50:00,20.84,20.85,20.83,20.83,115100.0,8.1813,8.1853,8.1774,8.1774,115100.0
2010-04-19 14:00:00,20.83,20.86,20.82,20.85,286000.0,8.1774,8.1892,8.1735,8.1853,286000.0
2010-04-19 14:10:00,20.85,20.88,20.84,20.86,224800.0,8.1853,8.197,8.1813,8.1892,224800.0
2010-04-19 14:20:00,20.86,20.89,20.86,20.88,151000.0,8.1892,8.201,8.1892,8.197,151000.0
2010-04-19 14:30:00,20.89,20.89,20.86,20.87,130100.0,8.201,8.201,8.1892,8.1931,130100.0
2010-04-19 14:40:00,20.86,20.88,20.84,20.85,378400.0,8.1892,8.197,8.1813,8.1853,378400.0
2010-04-19 14:50:00,20.86,20.89,20.85,20.88,173800.0,8.1892,8.201,8.1853,8.197,173800.0
2010-04-19 15:00:00,20.88,20.92,20.88,20.91,162800.0,8.197,8.2127,8.197,8.2088,162800.0
2010-04-19 15:10:00,20.92,20.92,20.89,20.9,129600.0,8.2127,8.2127,8.201,8.2049,129600.0
2010-04-19 15:20:00,20.9,20.9,20.89,20.9,83500.0,8.2049,8.2049,8.201,8.2049,83500.0
2010-04-19 15:30:00,20.9,20.9,20.89,20.89,146100.0,8.2049,8.2049,8.201,8.201,146100.0
2010-04-19 15:40:00,20.9,20.93,20.89,20.92,247900.0,8.2049,8.2167,8.201,8.2127,247900.0
2010-04-19 15:50:00,20.92,20.93,20.91,20.93,701700.0,8.2127,8.2167,8.2088,8.2167,701700.0
2010-04-20 09:30:00,20.97,21.05,20.95,21.05,488200.0,8.2324,8.2638,8.2245,8.2638,488200.0
2010-04-20 09:40:00,21.05,21.08,21.0,21.08,271400.0,8.2638,8.2755,8.2441,8.2755,271400.0
2010-04-20 09:50:00,21.07,21.1,21.07,21.09,207300.0,8.2716,8.2834,8.2716,8.2795,207300.0
2010-04-20 10:00:00,21.09,21.1,21.04,21.09,499100.0,8.2795,8.2834,8.2598,8.2795,499100.0
2010-04-20 10:10:00,21.08,21.1,21.05,21.05,560300.0,8.2755,8.2834,8.2638,8.2638,560300.0
2010-04-20 10:20:00,21.06,21.09,21.04,21.09,468100.0,8.2677,8.2795,8.2598,8.2795,468100.0
2010-04-20 10:30:00,21.09,21.1,21.08,21.1,102400.0,8.2795,8.2834,8.2755,8.2834,102400.0
2010-04-20 10:40:00,21.1,21.17,21.09,21.17,286500.0,8.2834,8.3109,8.2795,8.3109,286500.0
2010-04-20 10:50:00,21.17,21.17,21.1,21.1,407600.0,8.3109,8.3109,8.2834,8.2834,407600.0
2010-04-20 11:00:00,21.11,21.12,21.07,21.09,297000.0,8.2873,8.2912,8.2716,8.2795,297000.0
2010-04-20 11:10:00,21.09,21.11,21.07,21.08,211600.0,8.2795,8.2873,8.2716,8.2755,211600.0
2010-04-20 11:20:00,21.08,21.08,21.05,21.08,236400.0,8.2755,8.2755,8.2638,8.2755,236400.0
2010-04-20 11:30:00,21.07,21.1,21.05,21.1,209200.0,8.2716,8.2834,8.2638,8.2834,209200.0
2010-04-20 11:40:00,21.09,21.13,21.09,21.12,145700.0,8.2795,8.2952,8.2795,8.2912,145700.0
2010-04-20 11:50:00,21.11,21.12,21.08,21.09,299500.0,8.2873,8.2912,8.2755,8.2795,299500.0
2010-04-20 12:00:00,21.09,21.13,21.08,21.11,225500.0,8.2795,8.2952,8.2755,8.2873,225500.0
2010-04-20 12:10:00,21.11,21.14,21.09,21.12,214400.0,8.2873,8.2991,8.2795,8.2912,214400.0
2010-04-20 12:20:00,21.11,21.14,21.11,21.13,125300.0,8.2873,8.2991,8.2873,8.2952,125300.0
2010-04-20 12:30:00,21.12,21.13,21.09,21.1,218200.0,8.2912,8.2952,8.2795,8.2834,218200.0
2010-04-20 12:40:00,21.1,21.12,21.08,21.1,317900.0,8.2834,8.2912,8.2755,8.2834,317900.0
2010-04-20 12:50:00,21.1,21.12,21.09,21.09,163700.0,8.2834,8.2912,8.2795,8.2795,163700.0
2010-04-20 13:00:00,21.1,21.12,21.08,21.11,141400.0,8.2834,8.2912,8.2755,8.2873,141400.0
2010-04-20 13:10:00,21.11,21.12,21.09,21.09,204300.0,8.2873,8.2912,8.2795,8.2795,204300.0
2010-04-20 13:20:00,21.09,21.12,21.09,21.12,152900.0,8.2795,8.2912,8.2795,8.2912,152900.0
2010-04-20 13:30:00,21.11,21.12,21.11,21.12,71000.0,8.2873,8.2912,8.2873,8.2912,71000.0
2010-04-20 13:40:00,21.11,21.14,21.11,21.13,115300.0,8.2873,8.2991,8.2873,8.2952,115300.0
2010-04-20 13:50:00,21.14,21.15,21.13,21.14,178000.0,8.2991,8.303,8.2952,8.2991,178000.0
2010-04-20 14:00:00,21.15,21.15,21.13,21.15,137500.0,8.303,8.303,8.2952,8.303,137500.0
2010-04-20 14:10:00,21.14,21.16,21.14,21.15,146500.0,8.2991,8.307,8.2991,8.303,146500.0
2010-04-20 14:20:00,21.15,21.17,21.14,21.15,181000.0,8.303,8.3109,8.2991,8.303,181000.0
2010-04-20 14:30:00,21.15,21.16,21.13,21.14,262200.0,8.303,8.307,8.2952,8.2991,262200.0
2010-04-20 14:40:00,21.14,21.16,21.13,21.15,148000.0,8.2991,8.307,8.2952,8.303,148000.0
2010-04-20 14:50:00,21.15,21.16,21.14,21.15,206800.0,8.303,8.307,8.2991,8.303,206800.0
2010-04-20 15:00:00,21.15,21.17,21.14,21.16,218300.0,8.303,8.3109,8.2991,8.307,218300.0
2010-04-20 15:10:00,21.16,21.17,21.14,21.16,270900.0,8.307,8.3109,8.2991,8.307,270900.0
2010-04-20 15:20:00,21.16,21.19,21.15,21.17,417900.0,8.307,8.3187,8.303,8.3109,417900.0
2010-04-20 15:30:00,21.17,21.18,21.16,21.17,372100.0,8.3109,8.3148,8.307,8.3109,372100.0
2010-04-20 15:40:00,21.16,21.17,21.13,21.17,795300.0,8.307,8.3109,8.2952,8.3109,795300.0
2010-04-20 15:50:00,21.17,21.2,21.14,21.2,1899300.0,8.3109,8.3227,8.2991,8.3227,1899300.0
2010-04-21 09:30:00,21.3,21.35,21.25,21.35,897200.0,8.3619,8.3815,8.3423,8.3815,897200.0
2010-04-21 09:40:00,21.34,21.36,21.32,21.32,641700.0,8.3776,8.3855,8.3698,8.3698,641700.0
2010-04-21 09:50:00,21.33,21.44,21.32,21.44,734600.0,8.3737,8.4169,8.3698,8.4169,734600.0
2010-04-21 10:00:00,21.44,21.47,21.4,21.42,420600.0,8.4169,8.4287,8.4012,8.409,420600.0
2010-04-21 10:10:00,21.41,21.43,21.4,21.41,297700.0,8.4051,8.4129,8.4012,8.4051,297700.0
2010-04-21 10:20:00,21.42,21.44,21.39,21.42,412900.0,8.409,8.4169,8.3972,8.409,412900.0
2010-04-21 10:30:00,21.42,21.45,21.4,21.43,337100.0,8.409,8.4208,8.4012,8.4129,337100.0
2010-04-21 10:40:00,21.44,21.45,21.43,21.44,224400.0,8.4169,8.4208,8.4129,8.4169,224400.0
2010-04-21 10:50:00,21.45,21.57,21.44,21.57,825600.0,8.4208,8.4679,8.4169,8.4679,825600.0
2010-04-21 11:00:00,21.57,21.61,21.45,21.45,816100.0,8.4679,8.4836,8.4208,8.4208,816100.0
2010-04-21 11:10:00,21.45,21.49,21.44,21.45,345100.0,8.4208,8.4365,8.4169,8.4208,345100.0
2010-04-21 11:20:00,21.45,21.49,21.41,21.47,325300.0,8.4208,8.4365,8.4051,8.4287,325300.0
2010-04-21 11:30:00,21.47,21.47,21.42,21.45,361100.0,8.4287,8.4287,8.409,8.4208,361100.0
2010-04-21 11:40:00,21.45,21.46,21.43,21.44,74600.0,8.4208,8.4247,8.4129,8.4169,74600.0
2010-04-21 11:50:00,21.45,21.45,21.44,21.44,129900.0,8.4208,8.4208,8.4169,8.4169,129900.0
2010-04-21 12:00:00,21.45,21.5,21.44,21.48,338600.0,8.4208,8.4404,8.4169,8.4326,338600.0
2010-04-21 12:10:00,21.49,21.49,21.48,21.49,61800.0,8.4365,8.4365,8.4326,8.4365,61800.0
2010-04-21 12:20:00,21.49,21.5,21.48,21.49,132000.0,8.4365,8.4404,8.4326,8.4365,132000.0
2010-04-21 12:30:00,21.49,21.53,21.46,21.47,421400.0,8.4365,8.4522,8.4247,8.4287,421400.0
2010-04-21 12:40:00,21.47,21.49,21.44,21.45,217000.0,8.4287,8.4365,8.4169,8.4208,217000.0
2010-04-21 12:50:00,21.45,21.5,21.44,21.46,189900.0,8.4208,8.4404,8.4169,8.4247,189900.0
2010-04-21 13:00:00,21.47,21.48,21.43,21.43,151600.0,8.4287,8.4326,8.4129,8.4129,151600.0
2010-04-21 13:10:00,21.44,21.44,21.41,21.43,165600.0,8.4169,8.4169,8.4051,8.4129,165600.0
2010-04-21 13:20:00,21.43,21.45,21.41,21.44,250200.0,8.4129,8.4208,8.4051,8.4169,250200.0
2010-04-21 13:30:00,21.44,21.52,21.44,21.51,332800.0,8.4169,8.4483,8.4169,8.4444,332800.0
2010-04-21 13:40:00,21.51,21.54,21.51,21.54,198800.0,8.4444,8.4561,8.4444,8.4561,198800.0
2010-04-21 13:50:00,21.54,21.54,21.53,21.53,156600.0,8.4561,8.4561,8.4522,8.4522,156600.0
2010-04-21 14:00:00,21.53,21.54,21.5,21.5,208100.0,8.4522,8.4561,8.4404,8.4404,208100.0
2010-04-21 14:10:00,21.5,21.52,21.49,21.5,352800.0,8.4404,8.4483,8.4365,8.4404,352800.0
2010-04-21 14:20:00,21.5,21.53,21.48,21.51,190400.0,8.4404,8.4522,8.4326,8.4444,190400.0
2010-04-21 14:30:00,21.5,21.51,21.48,21.48,221000.0,8.4404,8.4444,8.4326,8.4326,221000.0
2010-04-21 14:40:00,21.48,21.52,21.48,21.5,273000.0,8.4326,8.4483,8.4326,8.4404,273000.0
2010-04-21 14:50:00,21.5,21.51,21.5,21.5,101200.0,8.4404,8.4444,8.4404,8.4404,101200.0
2010-04-21 15:00:00,21.5,21.51,21.45,21.46,269500.0,8.4404,8.4444,8.4208,8.4247,269500.0
2010-04-21 15:10:00,21.46,21.5,21.45,21.49,326200.0,8.4247,8.4404,8.4208,8.4365,326200.0
2010-04-21 15:20:00,21.49,21.51,21.47,21.48,386300.0,8.4365,8.4444,8.4287,8.4326,386300.0
2010-04-21 15:30:00,21.48,21.5,21.47,21.48,506000.0,8.4326,8.4404,8.4287,8.4326,506000.0
2010-04-21 15:40:00,21.48,21.49,21.47,21.47,469100.0,8.4326,8.4365,8.4287,8.4287,469100.0
2010-04-21 15:50:00,21.47,21.5,21.46,21.46,1392900.0,8.4287,8.4404,8.4247,8.4247,1392900.0
2010-04-22 09:30:00,21.4,21.46,21.3,21.34,634200.0,8.4012,8.4247,8.3619,8.3776,634200.0
2010-04-22 09:40:00,21.33,21.36,21.25,21.27,730900.0,8.3737,8.3855,8.3423,8.3501,730900.0
2010-04-22 09:50:00,21.27,21.36,21.26,21.35,352000.0,8.3501,8.3855,8.3462,8.3815,352000.0
2010-04-22 10:00:00,21.35,21.44,21.34,21.42,585500.0,8.3815,8.4169,8.3776,8.409,585500.0
2010-04-22 10:10:00,21.42,21.42,21.32,21.36,395200.0,8.409,8.409,8.3698,8.3855,395200.0
2010-04-22 10:20:00,21.35,21.42,21.34,21.36,350700.0,8.3815,8.409,8.3776,8.3855,350700.0
2010-04-22 10:30:00,21.35,21.39,21.29,21.32,490600.0,8.3815,8.3972,8.358,8.3698,490600.0
2010-04-22 10:40:00,21.33,21.33,21.26,21.27,319100.0,8.3737,8.3737,8.3462,8.3501,319100.0
2010-04-22 10:50:00,21.27,21.28,21.25,21.26,287900.0,8.3501,8.3541,8.3423,8.3462,287900.0
2010-04-22 11:00:00,21.26,21.29,21.25,21.28,428600.0,8.3462,8.358,8.3423,8.3541,428600.0
2010-04-22 11:10:00,21.28,21.29,21.26,21.27,151600.0,8.3541,8.358,8.3462,8.3501,151600.0
2010-04-22 11:20:00,21.26,21.3,21.26,21.29,194400.0,8.3462,8.3619,8.3462,8.358,194400.0
2010-04-22 11:30:00,21.28,21.29,21.26,21.26,168900.0,8.3541,8.358,8.3462,8.3462,168900.0
2010-04-22 11:40:00,21.26,21.27,21.24,21.25,226400.0,8.3462,8.3501,8.3384,8.3423,226400.0
2010-04-22 11:50:00,21.25,21.29,21.25,21.27,149200.0,8.3423,8.358,8.3423,8.3501,149200.0
2010-04-22 12:00:00,21.28,21.28,21.25,21.25,95800.0,8.3541,8.3541,8.3423,8.3423,95800.0
2010-04-22 12:10:00,21.25,21.26,21.24,21.25,111200.0,8.3423,8.3462,8.3384,8.3423,111200.0
2010-04-22 12:20:00,21.24,21.25,21.24,21.25,122200.0,8.3384,8.3423,8.3384,8.3423,122200.0
2010-04-22 12:30:00,21.25,21.25,21.24,21.25,103100.0,8.3423,8.3423,8.3384,8.3423,103100.0
2010-04-22 12:40:00,21.25,21.25,21.24,21.25,94000.0,8.3423,8.3423,8.3384,8.3423,94000.0
2010-04-22 12:50:00,21.25,21.26,21.24,21.26,162900.0,8.3423,8.3462,8.3384,8.3462,162900.0
2010-04-22 13:00:00,21.25,21.33,21.23,21.32,397400.0,8.3423,8.3737,8.3344,8.3698,397400.0
2010-04-22 13:10:00,21.33,21.36,21.31,21.34,354500.0,8.3737,8.3855,8.3658,8.3776,354500.0
2010-04-22 13:20:00,21.34,21.35,21.33,21.34,106400.0,8.3776,8.3815,8.3737,8.3776,106400.0
2010-04-22 13:30:00,21.35,21.35,21.29,21.29,141000.0,8.3815,8.3815,8.358,8.358,141000.0
2010-04-22 13:40:00,21.29,21.3,21.26,21.27,136400.0,8.358,8.3619,8.3462,8.3501,136400.0
2010-04-22 13:50:00,21.27,21.27,21.24,21.26,349300.0,8.3501,8.3501,8.3384,8.3462,349300.0
2010-04-22 14:00:00,21.26,21.29,21.25,21.26,228900.0,8.3462,8.358,8.3423,8.3462,228900.0
2010-04-22 14:10:00,21.26,21.28,21.25,21.28,107800.0,8.3462,8.3541,8.3423,8.3541,107800.0
2010-04-22 14:20:00,21.27,21.3,21.27,21.29,83800.0,8.3501,8.3619,8.3501,8.358,83800.0
2010-04-22 14:30:00,21.29,21.3,21.29,21.29,126800.0,8.358,8.3619,8.358,8.358,126800.0
2010-04-22 14:40:00,21.29,21.35,21.26,21.26,298500.0,8.358,8.3815,8.3462,8.3462,298500.0
2010-04-22 14:50:00,21.27,21.27,21.25,21.26,198600.0,8.3501,8.3501,8.3423,8.3462,198600.0
2010-04-22 15:00:00,21.26,21.27,21.25,21.26,215700.0,8.3462,8.3501,8.3423,8.3462,215700.0
2010-04-22 15:10:00,21.25,21.25,21.23,21.24,261700.0,8.3423,8.3423,8.3344,8.3384,261700.0
2010-04-22 15:20:00,21.23,21.24,21.23,21.23,208300.0,8.3344,8.3384,8.3344,8.3344,208300.0
2010-04-22 15:30:00,21.23,21.41,21.2,21.21,855000.0,8.3344,8.4051,8.3227,8.3266,855000.0
2010-04-22 15:40:00,21.22,21.25,21.21,21.25,250000.0,8.3305,8.3423,8.3266,8.3423,250000.0
2010-04-22 15:50:00,21.25,21.3,21.24,21.29,1004100.0,8.3423,8.3619,8.3384,8.358,1004100.0
2010-04-23 09:30:00,21.31,21.39,21.15,21.16,797300.0,8.3658,8.3972,8.303,8.307,797300.0
2010-04-23 09:40:00,21.16,21.25,21.12,21.23,321200.0,8.307,8.3423,8.2912,8.3344,321200.0
2010-04-23 09:50:00,21.23,21.3,21.22,21.28,228700.0,8.3344,8.3619,8.3305,8.3541,228700.0
2010-04-23 10:00:00,21.28,21.34,21.21,21.26,290100.0,8.3541,8.3776,8.3266,8.3462,290100.0
2010-04-23 10:10:00,21.25,21.34,21.25,21.31,295500.0,8.3423,8.3776,8.3423,8.3658,295500.0
2010-04-23 10:20:00,21.31,21.31,21.22,21.22,210300.0,8.3658,8.3658,8.3305,8.3305,210300.0
2010-04-23 10:30:00,21.22,21.25,21.18,21.24,366200.0,8.3305,8.3423,8.3148,8.3384,366200.0
2010-04-23 10:40:00,21.24,21.26,21.23,21.24,235600.0,8.3384,8.3462,8.3344,8.3384,235600.0
2010-04-23 10:50:00,21.24,21.27,21.23,21.26,220300.0,8.3384,8.3501,8.3344,8.3462,220300.0
2010-04-23 11:00:00,21.25,21.3,21.23,21.27,209000.0,8.3423,8.3619,8.3344,8.3501,209000.0
2010-04-23 11:10:00,21.26,21.3,21.25,21.28,325300.0,8.3462,8.3619,8.3423,8.3541,325300.0
2010-04-23 11:20:00,21.28,21.29,21.26,21.28,260800.0,8.3541,8.358,8.3462,8.3541,260800.0
2010-04-23 11:30:00,21.28,21.28,21.23,21.25,165200.0,8.3541,8.3541,8.3344,8.3423,165200.0
2010-04-23 11:40:00,21.24,21.26,21.23,21.25,132300.0,8.3384,8.3462,8.3344,8.3423,132300.0
2010-04-23 11:50:00,21.24,21.25,21.23,21.23,69500.0,8.3384,8.3423,8.3344,8.3344,69500.0
2010-04-23 12:00:00,21.24,21.32,21.23,21.32,347500.0,8.3384,8.3698,8.3344,8.3698,347500.0
2010-04-23 12:10:00,21.31,21.32,21.27,21.28,138900.0,8.3658,8.3698,8.3501,8.3541,138900.0
2010-04-23 12:20:00,21.28,21.28,21.26,21.26,62800.0,8.3541,8.3541,8.3462,8.3462,62800.0
2010-04-23 12:30:00,21.26,21.27,21.25,21.25,115700.0,8.3462,8.3501,8.3423,8.3423,115700.0
2010-04-23 12:40:00,21.25,21.26,21.25,21.25,77300.0,8.3423,8.3462,8.3423,8.3423,77300.0
2010-04-23 12:50:00,21.26,21.29,21.25,21.29,200300.0,8.3462,8.358,8.3423,8.358,200300.0
2010-04-23 13:00:00,21.29,21.29,21.26,21.27,207300.0,8.358,8.358,8.3462,8.3501,207300.0
2010-04-23 13:10:00,21.27,21.27,21.25,21.26,110500.0,8.3501,8.3501,8.3423,8.3462,110500.0
2010-04-23 13:20:00,21.25,21.26,21.25,21.25,73300.0,8.3423,8.3462,8.3423,8.3423,73300.0
2010-04-23 13:30:00,21.25,21.27,21.25,21.27,90600.0,8.3423,8.3501,8.3423,8.3501,90600.0
2010-04-23 13:40:00,21.26,21.27,21.25,21.25,148200.0,8.3462,8.3501,8.3423,8.3423,148200.0
2010-04-23 13:50:00,21.25,21.26,21.25,21.26,102800.0,8.3423,8.3462,8.3423,8.3462,102800.0
2010-04-23 14:00:00,21.26,21.26,21.25,21.25,120400.0,8.3462,8.3462,8.3423,8.3423,120400.0
2010-04-23 14:10:00,21.25,21.26,21.25,21.26,63900.0,8.3423,8.3462,8.3423,8.3462,63900.0
2010-04-23 14:20:00,21.25,21.26,21.25,21.25,83100.0,8.3423,8.3462,8.3423,8.3423,83100.0
2010-04-23 14:30:00,21.25,21.28,21.24,21.26,307500.0,8.3423,8.3541,8.3384,8.3462,307500.0
2010-04-23 14:40:00,21.25,21.26,21.25,21.25,114700.0,8.3423,8.3462,8.3423,8.3423,114700.0
2010-04-23 14:50:00,21.26,21.29,21.25,21.27,215100.0,8.3462,8.358,8.3423,8.3501,215100.0
2010-04-23 15:00:00,21.27,21.27,21.26,21.27,98400.0,8.3501,8.3501,8.3462,8.3501,98400.0
2010-04-23 15:10:00,21.27,21.27,21.26,21.26,85700.0,8.3501,8.3501,8.3462,8.3462,85700.0
2010-04-23 15:20:00,21.27,21.28,21.26,21.28,143000.0,8.3501,8.3541,8.3462,8.3541,143000.0
2010-04-23 15:30:00,21.26,21.34,21.26,21.34,928200.0,8.3462,8.3776,8.3462,8.3776,928200.0
2010-04-23 15:40:00,21.34,21.36,21.32,21.35,294000.0,8.3776,8.3855,8.3698,8.3815,294000.0
2010-04-23 15:50:00,21.36,21.37,21.32,21.35,925300.0,8.3855,8.3894,8.3698,8.3815,925300.0
2010-04-26 09:30:00,21.39,21.42,21.31,21.39,434500.0,8.3972,8.409,8.3658,8.3972,434500.0
2010-04-26 09:40:00,21.39,21.44,21.37,21.44,236900.0,8.3972,8.4169,8.3894,8.4169,236900.0
2010-04-26 09:50:00,21.43,21.44,21.41,21.41,202500.0,8.4129,8.4169,8.4051,8.4051,202500.0
2010-04-26 10:00:00,21.41,21.44,21.4,21.41,340000.0,8.4051,8.4169,8.4012,8.4051,340000.0
2010-04-26 10:10:00,21.41,21.42,21.35,21.36,171900.0,8.4051,8.409,8.3815,8.3855,171900.0
2010-04-26 10:20:00,21.35,21.4,21.35,21.4,135800.0,8.3815,8.4012,8.3815,8.4012,135800.0
2010-04-26 10:30:00,21.39,21.43,21.38,21.4,237600.0,8.3972,8.4129,8.3933,8.4012,237600.0
2010-04-26 10:40:00,21.4,21.44,21.4,21.43,181500.0,8.4012,8.4169,8.4012,8.4129,181500.0
2010-04-26 10:50:00,21.42,21.43,21.41,21.43,175700.0,8.409,8.4129,8.4051,8.4129,175700.0
2010-04-26 11:00:00,21.42,21.44,21.41,21.43,195800.0,8.409,8.4169,8.4051,8.4129,195800.0
2010-04-26 11:10:00,21.42,21.43,21.4,21.4,194400.0,8.409,8.4129,8.4012,8.4012,194400.0
2010-04-26 11:20:00,21.4,21.41,21.35,21.39,235200.0,8.4012,8.4051,8.3815,8.3972,235200.0
2010-04-26 11:30:00,21.38,21.4,21.35,21.4,555000.0,8.3933,8.4012,8.3815,8.4012,555000.0
2010-04-26 11:40:00,21.39,21.4,21.38,21.4,121600.0,8.3972,8.4012,8.3933,8.4012,121600.0
2010-04-26 11:50:00,21.4,21.4,21.33,21.34,537800.0,8.4012,8.4012,8.3737,8.3776,537800.0
2010-04-26 12:00:00,21.34,21.34,21.28,21.29,489100.0,8.3776,8.3776,8.3541,8.358,489100.0
2010-04-26 12:10:00,21.29,21.32,21.28,21.29,327400.0,8.358,8.3698,8.3541,8.358,327400.0
2010-04-26 12:20:00,21.29,21.3,21.25,21.25,392200.0,8.358,8.3619,8.3423,8.3423,392200.0
2010-04-26 12:30:00,21.26,21.28,21.24,21.24,314600.0,8.3462,8.3541,8.3384,8.3384,314600.0
2010-04-26 12:40:00,21.24,21.24,21.2,21.23,258000.0,8.3384,8.3384,8.3227,8.3344,258000.0
2010-04-26 12:50:00,21.23,21.27,21.21,21.25,323600.0,8.3344,8.3501,8.3266,8.3423,323600.0
2010-04-26 13:00:00,21.25,21.26,21.23,21.25,147300.0,8.3423,8.3462,8.3344,8.3423,147300.0
2010-04-26 13:10:00,21.25,21.29,21.25,21.28,128300.0,8.3423,8.358,8.3423,8.3541,128300.0
2010-04-26 13:20:00,21.29,21.29,21.27,21.27,136400.0,8.358,8.358,8.3501,8.3501,136400.0
2010-04-26 13:30:00,21.28,21.28,21.23,21.26,321600.0,8.3541,8.3541,8.3344,8.3462,321600.0
2010-04-26 13:40:00,21.25,21.27,21.23,21.27,183600.0,8.3423,8.3501,8.3344,8.3501,183600.0
2010-04-26 13:50:00,21.27,21.28,21.24,21.25,265000.0,8.3501,8.3541,8.3384,8.3423,265000.0
2010-04-26 14:00:00,21.24,21.25,21.24,21.25,71700.0,8.3384,8.3423,8.3384,8.3423,71700.0
2010-04-26 14:10:00,21.24,21.25,21.23,21.24,221700.0,8.3384,8.3423,8.3344,8.3384,221700.0
2010-04-26 14:20:00,21.25,21.27,21.24,21.27,222500.0,8.3423,8.3501,8.3384,8.3501,222500.0
2010-04-26 14:30:00,21.26,21.27,21.26,21.27,89400.0,8.3462,8.3501,8.3462,8.3501,89400.0
2010-04-26 14:40:00,21.27,21.27,21.26,21.27,94900.0,8.3501,8.3501,8.3462,8.3501,94900.0
2010-04-26 14:50:00,21.26,21.27,21.25,21.25,299200.0,8.3462,8.3501,8.3423,8.3423,299200.0
2010-04-26 15:00:00,21.26,21.27,21.25,21.25,259900.0,8.3462,8.3501,8.3423,8.3423,259900.0
2010-04-26 15:10:00,21.25,21.26,21.23,21.23,207600.0,8.3423,8.3462,8.3344,8.3344,207600.0
2010-04-26 15:20:00,21.22,21.27,21.21,21.22,729700.0,8.3305,8.3501,8.3266,8.3305,729700.0
2010-04-26 15:30:00,21.22,21.25,21.21,21.21,400600.0,8.3305,8.3423,8.3266,8.3266,400600.0
2010-04-26 15:40:00,21.22,21.23,21.17,21.17,758300.0,8.3305,8.3344,8.3109,8.3109,758300.0
2010-04-26 15:50:00,21.17,21.25,21.17,21.24,1434500.0,8.3109,8.3423,8.3109,8.3384,1434500.0
2010-04-27 09:30:00,21.25,21.25,21.15,21.16,708100.0,8.3423,8.3423,8.303,8.307,708100.0
2010-04-27 09:40:00,21.15,21.16,21.13,21.15,366400.0,8.303,8.307,8.2952,8.303,366400.0
2010-04-27 09:50:00,21.15,21.17,21.12,21.15,296600.0,8.303,8.3109,8.2912,8.303,296600.0
2010-04-27 10:00:00,21.15,21.17,21.13,21.15,396100.0,8.303,8.3109,8.2952,8.303,396100.0
2010-04-27 10:10:00,21.14,21.19,21.14,21.19,126300.0,8.2991,8.3187,8.2991,8.3187,126300.0
2010-04-27 10:20:00,21.19,21.21,21.15,21.19,201500.0,8.3187,8.3266,8.303,8.3187,201500.0
2010-04-27 10:30:00,21.19,21.22,21.18,21.19,164200.0,8.3187,8.3305,8.3148,8.3187,164200.0
2010-04-27 10:40:00,21.18,21.19,21.15,21.15,235800.0,8.3148,8.3187,8.303,8.303,235800.0
2010-04-27 10:50:00,21.16,21.17,21.12,21.16,622500.0,8.307,8.3109,8.2912,8.307,622500.0
2010-04-27 11:00:00,21.15,21.16,21.12,21.13,200500.0,8.303,8.307,8.2912,8.2952,200500.0
2010-04-27 11:10:00,21.12,21.13,21.05,21.09,312700.0,8.2912,8.2952,8.2638,8.2795,312700.0
2010-04-27 11:20:00,21.09,21.1,21.01,21.03,1855900.0,8.2795,8.2834,8.2481,8.2559,1855900.0
2010-04-27 11:30:00,21.02,21.03,21.0,21.0,502400.0,8.252,8.2559,8.2441,8.2441,502400.0
2010-04-27 11:40:00,21.01,21.07,21.01,21.04,298000.0,8.2481,8.2716,8.2481,8.2598,298000.0
2010-04-27 11:50:00,21.04,21.05,21.0,21.01,636700.0,8.2598,8.2638,8.2441,8.2481,636700.0
2010-04-27 12:00:00,21.01,21.04,21.01,21.03,151100.0,8.2481,8.2598,8.2481,8.2559,151100.0
2010-04-27 12:10:00,21.04,21.06,21.01,21.06,497200.0,8.2598,8.2677,8.2481,8.2677,497200.0
2010-04-27 12:20:00,21.05,21.06,21.01,21.04,330900.0,8.2638,8.2677,8.2481,8.2598,330900.0
2010-04-27 12:30:00,21.04,21.07,21.01,21.07,418800.0,8.2598,8.2716,8.2481,8.2716,418800.0
2010-04-27 12:40:00,21.06,21.08,21.04,21.06,301500.0,8.2677,8.2755,8.2598,8.2677,301500.0
2010-04-27 12:50:00,21.06,21.08,21.04,21.07,348100.0,8.2677,8.2755,8.2598,8.2716,348100.0
2010-04-27 13:00:00,21.07,21.09,21.06,21.08,244800.0,8.2716,8.2795,8.2677,8.2755,244800.0
2010-04-27 13:10:00,21.08,21.13,21.06,21.13,224500.0,8.2755,8.2952,8.2677,8.2952,224500.0
2010-04-27 13:20:00,21.13,21.14,21.08,21.1,193700.0,8.2952,8.2991,8.2755,8.2834,193700.0
2010-04-27 13:30:00,21.09,21.1,21.06,21.07,264400.0,8.2795,8.2834,8.2677,8.2716,264400.0
2010-04-27 13:40:00,21.06,21.1,21.06,21.09,249900.0,8.2677,8.2834,8.2677,8.2795,249900.0
2010-04-27 13:50:00,21.09,21.12,21.06,21.07,151900.0,8.2795,8.2912,8.2677,8.2716,151900.0
2010-04-27 14:00:00,21.06,21.08,21.04,21.04,186800.0,8.2677,8.2755,8.2598,8.2598,186800.0
2010-04-27 14:10:00,21.05,21.05,21.03,21.05,135800.0,8.2638,8.2638,8.2559,8.2638,135800.0
2010-04-27 14:20:00,21.04,21.07,21.03,21.07,146600.0,8.2598,8.2716,8.2559,8.2716,146600.0
2010-04-27 14:30:00,21.07,21.07,21.02,21.02,267300.0,8.2716,8.2716,8.252,8.252,267300.0
2010-04-27 14:40:00,21.03,21.05,21.01,21.04,183300.0,8.2559,8.2638,8.2481,8.2598,183300.0
2010-04-27 14:50:00,21.04,21.05,21.02,21.03,238400.0,8.2598,8.2638,8.252,8.2559,238400.0
2010-04-27 15:00:00,21.04,21.08,21.03,21.06,354000.0,8.2598,8.2755,8.2559,8.2677,354000.0
2010-04-27 15:10:00,21.07,21.08,21.04,21.07,253300.0,8.2716,8.2755,8.2598,8.2716,253300.0
2010-04-27 15:20:00,21.07,21.08,21.04,21.05,275900.0,8.2716,8.2755,8.2598,8.2638,275900.0
2010-04-27 15:30:00,21.05,21.06,21.02,21.03,494800.0,8.2638,8.2677,8.252,8.2559,494800.0
2010-04-27 15:40:00,21.03,21.03,21.0,21.0,649900.0,8.2559,8.2559,8.2441,8.2441,649900.0
2010-04-27 15:50:00,21.0,21.01,20.91,20.92,1775000.0,8.2441,8.2481,8.2088,8.2127,1775000.0
2010-04-28 09:30:00,21.08,21.09,20.94,20.94,655900.0,8.2755,8.2795,8.2206,8.2206,655900.0
2010-04-28 09:40:00,20.94,20.97,20.91,20.93,401400.0,8.2206,8.2324,8.2088,8.2167,401400.0
2010-04-28 09:50:00,20.93,21.0,20.92,21.0,549400.0,8.2167,8.2441,8.2127,8.2441,549400.0
2010-04-28 10:00:00,21.0,21.05,20.98,21.02,339300.0,8.2441,8.2638,8.2363,8.252,339300.0
2010-04-28 10:10:00,21.02,21.03,20.95,20.95,217600.0,8.252,8.2559,8.2245,8.2245,217600.0
2010-04-28 10:20:00,20.96,21.05,20.95,21.05,307600.0,8.2284,8.2638,8.2245,8.2638,307600.0
2010-04-28 10:30:00,21.04,21.05,20.94,20.96,455500.0,8.2598,8.2638,8.2206,8.2284,455500.0
2010-04-28 10:40:00,20.95,20.98,20.92,20.93,495800.0,8.2245,8.2363,8.2127,8.2167,495800.0
2010-04-28 10:50:00,20.93,20.98,20.93,20.97,272900.0,8.2167,8.2363,8.2167,8.2324,272900.0
2010-04-28 11:00:00,20.97,20.98,20.95,20.96,180100.0,8.2324,8.2363,8.2245,8.2284,180100.0
2010-04-28 11:10:00,20.96,20.99,20.95,20.99,228500.0,8.2284,8.2402,8.2245,8.2402,228500.0
2010-04-28 11:20:00,20.99,21.02,20.94,21.01,734200.0,8.2402,8.252,8.2206,8.2481,734200.0
2010-04-28 11:30:00,20.98,21.01,20.92,20.95,474000.0,8.2363,8.2481,8.2127,8.2245,474000.0
2010-04-28 11:40:00,20.95,21.01,20.94,21.0,264700.0,8.2245,8.2481,8.2206,8.2441,264700.0
2010-04-28 11:50:00,21.0,21.01,20.96,21.0,189600.0,8.2441,8.2481,8.2284,8.2441,189600.0
2010-04-28 12:00:00,21.0,21.0,20.96,20.99,185400.0,8.2441,8.2441,8.2284,8.2402,185400.0
2010-04-28 12:10:00,20.99,21.0,20.98,21.0,73700.0,8.2402,8.2441,8.2363,8.2441,73700.0
2010-04-28 12:20:00,20.99,21.05,20.98,21.04,275100.0,8.2402,8.2638,8.2363,8.2598,275100.0
2010-04-28 12:30:00,21.04,21.09,21.04,21.06,203400.0,8.2598,8.2795,8.2598,8.2677,203400.0
2010-04-28 12:40:00,21.06,21.08,21.05,21.06,158500.0,8.2677,8.2755,8.2638,8.2677,158500.0
2010-04-28 12:50:00,21.06,21.09,21.05,21.08,159800.0,8.2677,8.2795,8.2638,8.2755,159800.0
2010-04-28 13:00:00,21.07,21.08,21.06,21.07,95100.0,8.2716,8.2755,8.2677,8.2716,95100.0
2010-04-28 13:10:00,21.08,21.08,21.07,21.08,134200.0,8.2755,8.2755,8.2716,8.2755,134200.0
2010-04-28 13:20:00,21.07,21.1,21.07,21.08,340000.0,8.2716,8.2834,8.2716,8.2755,340000.0
2010-04-28 13:30:00,21.08,21.1,21.06,21.08,150500.0,8.2755,8.2834,8.2677,8.2755,150500.0
2010-04-28 13:40:00,21.08,21.08,21.05,21.08,106000.0,8.2755,8.2755,8.2638,8.2755,106000.0
2010-04-28 13:50:00,21.08,21.08,21.07,21.08,29700.0,8.2755,8.2755,8.2716,8.2755,29700.0
2010-04-28 14:00:00,21.07,21.08,21.05,21.05,113800.0,8.2716,8.2755,8.2638,8.2638,113800.0
2010-04-28 14:10:00,21.05,21.07,21.02,21.03,174000.0,8.2638,8.2716,8.252,8.2559,174000.0
2010-04-28 14:20:00,21.04,21.1,21.03,21.07,244200.0,8.2598,8.2834,8.2559,8.2716,244200.0
2010-04-28 14:30:00,21.08,21.1,21.06,21.08,286400.0,8.2755,8.2834,8.2677,8.2755,286400.0
2010-04-28 14:40:00,21.08,21.09,21.03,21.03,187900.0,8.2755,8.2795,8.2559,8.2559,187900.0
2010-04-28 14:50:00,21.03,21.09,21.03,21.07,213000.0,8.2559,8.2795,8.2559,8.2716,213000.0
2010-04-28 15:00:00,21.08,21.1,21.05,21.05,236300.0,8.2755,8.2834,8.2638,8.2638,236300.0
2010-04-28 15:10:00,21.05,21.08,21.04,21.07,245900.0,8.2638,8.2755,8.2598,8.2716,245900.0
2010-04-28 15:20:00,21.08,21.08,21.05,21.07,178000.0,8.2755,8.2755,8.2638,8.2716,178000.0
2010-04-28 15:30:00,21.07,21.07,21.04,21.06,251200.0,8.2716,8.2716,8.2598,8.2677,251200.0
2010-04-28 15:40:00,21.06,21.06,21.0,21.02,422900.0,8.2677,8.2677,8.2441,8.252,422900.0
2010-04-28 15:50:00,21.01,21.04,20.99,21.03,1010700.0,8.2481,8.2598,8.2402,8.2559,1010700.0
2010-04-29 09:30:00,21.08,21.19,21.07,21.16,495500.0,8.2755,8.3187,8.2716,8.307,495500.0
2010-04-29 09:40:00,21.17,21.25,21.15,21.22,224100.0,8.3109,8.3423,8.303,8.3305,224100.0
2010-04-29 09:50:00,21.23,21.25,21.17,21.17,305700.0,8.3344,8.3423,8.3109,8.3109,305700.0
2010-04-29 10:00:00,21.17,21.2,21.15,21.19,176400.0,8.3109,8.3227,8.303,8.3187,176400.0
2010-04-29 10:10:00,21.18,21.2,21.17,21.19,111300.0,8.3148,8.3227,8.3109,8.3187,111300.0
2010-04-29 10:20:00,21.2,21.25,21.19,21.22,287400.0,8.3227,8.3423,8.3187,8.3305,287400.0
2010-04-29 10:30:00,21.22,21.24,21.19,21.2,237100.0,8.3305,8.3384,8.3187,8.3227,237100.0
2010-04-29 10:40:00,21.2,21.24,21.18,21.22,174800.0,8.3227,8.3384,8.3148,8.3305,174800.0
2010-04-29 10:50:00,21.22,21.25,21.2,21.22,326200.0,8.3305,8.3423,8.3227,8.3305,326200.0
2010-04-29 11:00:00,21.22,21.23,21.19,21.21,185700.0,8.3305,8.3344,8.3187,8.3266,185700.0
2010-04-29 11:10:00,21.2,21.22,21.2,21.2,140200.0,8.3227,8.3305,8.3227,8.3227,140200.0
2010-04-29 11:20:00,21.2,21.24,21.2,21.24,180000.0,8.3227,8.3384,8.3227,8.3384,180000.0
2010-04-29 11:30:00,21.23,21.25,21.21,21.22,143600.0,8.3344,8.3423,8.3266,8.3305,143600.0
2010-04-29 11:40:00,21.22,21.25,21.21,21.23,171700.0,8.3305,8.3423,8.3266,8.3344,171700.0
2010-04-29 11:50:00,21.23,21.25,21.21,21.25,199200.0,8.3344,8.3423,8.3266,8.3423,199200.0
2010-04-29 12:00:00,21.24,21.27,21.23,21.24,198400.0,8.3384,8.3501,8.3344,8.3384,198400.0
2010-04-29 12:10:00,21.23,21.24,21.23,21.23,67700.0,8.3344,8.3384,8.3344,8.3344,67700.0
2010-04-29 12:20:00,21.24,21.26,21.21,21.23,222500.0,8.3384,8.3462,8.3266,8.3344,222500.0
2010-04-29 12:30:00,21.23,21.26,21.23,21.24,146700.0,8.3344,8.3462,8.3344,8.3384,146700.0
2010-04-29 12:40:00,21.24,21.27,21.22,21.26,195200.0,8.3384,8.3501,8.3305,8.3462,195200.0
2010-04-29 12:50:00,21.26,21.27,21.24,21.24,133400.0,8.3462,8.3501,8.3384,8.3384,133400.0
2010-04-29 13:00:00,21.25,21.25,21.23,21.25,273700.0,8.3423,8.3423,8.3344,8.3423,273700.0
2010-04-29 13:10:00,21.25,21.25,21.21,21.21,467800.0,8.3423,8.3423,8.3266,8.3266,467800.0
2010-04-29 13:20:00,21.21,21.26,21.21,21.26,185900.0,8.3266,8.3462,8.3266,8.3462,185900.0
2010-04-29 13:30:00,21.25,21.27,21.25,21.26,200500.0,8.3423,8.3501,8.3423,8.3462,200500.0
2010-04-29 13:40:00,21.27,21.3,21.26,21.28,189700.0,8.3501,8.3619,8.3462,8.3541,189700.0
2010-04-29 13:50:00,21.28,21.3,21.25,21.28,212600.0,8.3541,8.3619,8.3423,8.3541,212600.0
2010-04-29 14:00:00,21.27,21.28,21.22,21.25,321100.0,8.3501,8.3541,8.3305,8.3423,321100.0
2010-04-29 14:10:00,21.25,21.27,21.23,21.26,271000.0,8.3423,8.3501,8.3344,8.3462,271000.0
2010-04-29 14:20:00,21.27,21.27,21.24,21.24,171200.0,8.3501,8.3501,8.3384,8.3384,171200.0
2010-04-29 14:30:00,21.25,21.26,21.23,21.25,166700.0,8.3423,8.3462,8.3344,8.3423,166700.0
2010-04-29 14:40:00,21.26,21.26,21.23,21.25,177100.0,8.3462,8.3462,8.3344,8.3423,177100.0
2010-04-29 14:50:00,21.25,21.26,21.22,21.24,219300.0,8.3423,8.3462,8.3305,8.3384,219300.0
2010-04-29 15:00:00,21.23,21.26,21.21,21.25,300700.0,8.3344,8.3462,8.3266,8.3423,300700.0
2010-04-29 15:10:00,21.25,21.26,21.23,21.23,352600.0,8.3423,8.3462,8.3344,8.3344,352600.0
2010-04-29 15:20:00,21.24,21.24,21.18,21.2,354700.0,8.3384,8.3384,8.3148,8.3227,354700.0
2010-04-29 15:30:00,21.19,21.22,21.18,21.21,380100.0,8.3187,8.3305,8.3148,8.3266,380100.0
2010-04-29 15:40:00,21.2,21.22,21.19,21.21,391500.0,8.3227,8.3305,8.3187,8.3266,391500.0
2010-04-29 15:50:00,21.21,21.22,21.18,21.19,694500.0,8.3266,8.3305,8.3148,8.3187,694500.0
2010-04-30 09:30:00,21.23,21.29,21.18,21.28,626400.0,8.3344,8.358,8.3148,8.3541,626400.0
2010-04-30 09:40:00,21.28,21.35,21.25,21.33,489700.0,8.3541,8.3815,8.3423,8.3737,489700.0
2010-04-30 09:50:00,21.33,21.34,21.3,21.32,304500.0,8.3737,8.3776,8.3619,8.3698,304500.0
2010-04-30 10:00:00,21.31,21.34,21.28,21.31,445900.0,8.3658,8.3776,8.3541,8.3658,445900.0
2010-04-30 10:10:00,21.3,21.33,21.28,21.32,277600.0,8.3619,8.3737,8.3541,8.3698,277600.0
2010-04-30 10:20:00,21.31,21.33,21.31,21.31,133400.0,8.3658,8.3737,8.3658,8.3658,133400.0
2010-04-30 10:30:00,21.31,21.35,21.31,21.35,187900.0,8.3658,8.3815,8.3658,8.3815,187900.0
2010-04-30 10:40:00,21.34,21.43,21.34,21.42,364300.0,8.3776,8.4129,8.3776,8.409,364300.0
2010-04-30 10:50:00,21.43,21.45,21.42,21.44,323900.0,8.4129,8.4208,8.409,8.4169,323900.0
2010-04-30 11:00:00,21.44,21.45,21.41,21.44,416600.0,8.4169,8.4208,8.4051,8.4169,416600.0
2010-04-30 11:10:00,21.43,21.45,21.42,21.44,228000.0,8.4129,8.4208,8.409,8.4169,228000.0
2010-04-30 11:20:00,21.44,21.45,21.41,21.43,144000.0,8.4169,8.4208,8.4051,8.4129,144000.0
2010-04-30 11:30:00,21.44,21.45,21.42,21.45,198600.0,8.4169,8.4208,8.409,8.4208,198600.0
2010-04-30 11:40:00,21.45,21.46,21.43,21.46,225400.0,8.4208,8.4247,8.4129,8.4247,225400.0
2010-04-30 11:50:00,21.46,21.48,21.44,21.48,235800.0,8.4247,8.4326,8.4169,8.4326,235800.0
2010-04-30 12:00:00,21.48,21.48,21.43,21.43,210600.0,8.4326,8.4326,8.4129,8.4129,210600.0
2010-04-30 12:10:00,21.43,21.47,21.41,21.41,284900.0,8.4129,8.4287,8.4051,8.4051,284900.0
2010-04-30 12:20:00,21.41,21.45,21.39,21.43,262800.0,8.4051,8.4208,8.3972,8.4129,262800.0
2010-04-30 12:30:00,21.44,21.46,21.43,21.46,223900.0,8.4169,8.4247,8.4129,8.4247,223900.0
2010-04-30 12:40:00,21.46,21.46,21.44,21.45,121100.0,8.4247,8.4247,8.4169,8.4208,121100.0
2010-04-30 12:50:00,21.44,21.46,21.4,21.4,288700.0,8.4169,8.4247,8.4012,8.4012,288700.0
2010-04-30 13:00:00,21.4,21.41,21.37,21.39,352100.0,8.4012,8.4051,8.3894,8.3972,352100.0
2010-04-30 13:10:00,21.39,21.41,21.37,21.39,179500.0,8.3972,8.4051,8.3894,8.3972,179500.0
2010-04-30 13:20:00,21.39,21.39,21.35,21.37,187000.0,8.3972,8.3972,8.3815,8.3894,187000.0
2010-04-30 13:30:00,21.36,21.39,21.35,21.37,204300.0,8.3855,8.3972,8.3815,8.3894,204300.0
2010-04-30 13:40:00,21.37,21.41,21.36,21.39,134400.0,8.3894,8.4051,8.3855,8.3972,134400.0
2010-04-30 13:50:00,21.39,21.39,21.36,21.36,121200.0,8.3972,8.3972,8.3855,8.3855,121200.0
2010-04-30 14:00:00,21.37,21.37,21.34,21.37,180700.0,8.3894,8.3894,8.3776,8.3894,180700.0
2010-04-30 14:10:00,21.37,21.42,21.33,21.33,563100.0,8.3894,8.409,8.3737,8.3737,563100.0
2010-04-30 14:20:00,21.34,21.36,21.33,21.35,215800.0,8.3776,8.3855,8.3737,8.3815,215800.0
2010-04-30 14:30:00,21.36,21.36,21.33,21.33,277500.0,8.3855,8.3855,8.3737,8.3737,277500.0
2010-04-30 14:40:00,21.34,21.34,21.3,21.3,205900.0,8.3776,8.3776,8.3619,8.3619,205900.0
2010-04-30 14:50:00,21.31,21.33,21.28,21.28,291500.0,8.3658,8.3737,8.3541,8.3541,291500.0
2010-04-30 15:00:00,21.28,21.3,21.26,21.28,327200.0,8.3541,8.3619,8.3462,8.3541,327200.0
2010-04-30 15:10:00,21.29,21.35,21.29,21.31,310200.0,8.358,8.3815,8.358,8.3658,310200.0
2010-04-30 15:20:00,21.32,21.32,21.29,21.31,281300.0,8.3698,8.3698,8.358,8.3658,281300.0
2010-04-30 15:30:00,21.31,21.34,21.29,21.3,271800.0,8.3658,8.3776,8.358,8.3619,271800.0
2010-04-30 15:40:00,21.3,21.31,21.24,21.25,718400.0,8.3619,8.3658,8.3384,8.3423,718400.0
2010-04-30 15:50:00,21.26,21.27,21.18,21.2,1357900.0,8.3462,8.3501,8.3148,8.3227,1357900.0
2010-05-03 09:30:00,21.28,21.39,21.26,21.34,420200.0,8.3541,8.3972,8.3462,8.3776,420200.0
2010-05-03 09:40:00,21.35,21.39,21.34,21.35,225800.0,8.3815,8.3972,8.3776,8.3815,225800.0
2010-05-03 09:50:00,21.35,21.35,21.28,21.3,292000.0,8.3815,8.3815,8.3541,8.3619,292000.0
2010-05-03 10:00:00,21.31,21.31,21.22,21.26,395700.0,8.3658,8.3658,8.3305,8.3462,395700.0
2010-05-03 10:10:00,21.27,21.3,21.24,21.3,248100.0,8.3501,8.3619,8.3384,8.3619,248100.0
2010-05-03 10:20:00,21.29,21.31,21.24,21.25,264100.0,8.358,8.3658,8.3384,8.3423,264100.0
2010-05-03 10:30:00,21.24,21.27,21.24,21.25,140200.0,8.3384,8.3501,8.3384,8.3423,140200.0
2010-05-03 10:40:00,21.25,21.27,21.24,21.25,192200.0,8.3423,8.3501,8.3384,8.3423,192200.0
2010-05-03 10:50:00,21.26,21.32,21.25,21.32,274400.0,8.3462,8.3698,8.3423,8.3698,274400.0
2010-05-03 11:00:00,21.31,21.33,21.31,21.32,149600.0,8.3658,8.3737,8.3658,8.3698,149600.0
2010-05-03 11:10:00,21.32,21.36,21.32,21.36,171900.0,8.3698,8.3855,8.3698,8.3855,171900.0
2010-05-03 11:20:00,21.36,21.36,21.35,21.36,77600.0,8.3855,8.3855,8.3815,8.3855,77600.0
2010-05-03 11:30:00,21.36,21.36,21.34,21.34,230600.0,8.3855,8.3855,8.3776,8.3776,230600.0
2010-05-03 11:40:00,21.34,21.37,21.33,21.36,241500.0,8.3776,8.3894,8.3737,8.3855,241500.0
2010-05-03 11:50:00,21.37,21.38,21.34,21.35,195000.0,8.3894,8.3933,8.3776,8.3815,195000.0
2010-05-03 12:00:00,21.35,21.35,21.34,21.34,68100.0,8.3815,8.3815,8.3776,8.3776,68100.0
2010-05-03 12:10:00,21.35,21.37,21.34,21.37,175400.0,8.3815,8.3894,8.3776,8.3894,175400.0
2010-05-03 12:20:00,21.37,21.4,21.36,21.38,293000.0,8.3894,8.4012,8.3855,8.3933,293000.0
2010-05-03 12:30:00,21.39,21.4,21.38,21.4,155100.0,8.3972,8.4012,8.3933,8.4012,155100.0
2010-05-03 12:40:00,21.4,21.43,21.4,21.42,139300.0,8.4012,8.4129,8.4012,8.409,139300.0
2010-05-03 12:50:00,21.42,21.45,21.42,21.45,250500.0,8.409,8.4208,8.409,8.4208,250500.0
2010-05-03 13:00:00,21.45,21.46,21.43,21.45,194700.0,8.4208,8.4247,8.4129,8.4208,194700.0
2010-05-03 13:10:00,21.46,21.47,21.45,21.47,77100.0,8.4247,8.4287,8.4208,8.4287,77100.0
2010-05-03 13:20:00,21.46,21.48,21.44,21.45,206500.0,8.4247,8.4326,8.4169,8.4208,206500.0
2010-05-03 13:30:00,21.45,21.49,21.44,21.48,246600.0,8.4208,8.4365,8.4169,8.4326,246600.0
2010-05-03 13:40:00,21.48,21.49,21.47,21.48,175900.0,8.4326,8.4365,8.4287,8.4326,175900.0
2010-05-03 13:50:00,21.49,21.5,21.46,21.46,261400.0,8.4365,8.4404,8.4247,8.4247,261400.0
2010-05-03 14:00:00,21.46,21.48,21.45,21.46,199400.0,8.4247,8.4326,8.4208,8.4247,199400.0
2010-05-03 14:10:00,21.46,21.47,21.44,21.45,207700.0,8.4247,8.4287,8.4169,8.4208,207700.0
2010-05-03 14:20:00,21.45,21.47,21.43,21.46,206100.0,8.4208,8.4287,8.4129,8.4247,206100.0
2010-05-03 14:30:00,21.46,21.47,21.44,21.45,77200.0,8.4247,8.4287,8.4169,8.4208,77200.0
2010-05-03 14:40:00,21.45,21.45,21.42,21.44,194000.0,8.4208,8.4208,8.409,8.4169,194000.0
2010-05-03 14:50:00,21.44,21.44,21.43,21.43,93100.0,8.4169,8.4169,8.4129,8.4129,93100.0
2010-05-03 15:00:00,21.44,21.44,21.4,21.41,262300.0,8.4169,8.4169,8.4012,8.4051,262300.0
2010-05-03 15:10:00,21.4,21.44,21.4,21.42,163000.0,8.4012,8.4169,8.4012,8.409,163000.0
2010-05-03 15:20:00,21.42,21.44,21.4,21.43,265300.0,8.409,8.4169,8.4012,8.4129,265300.0
2010-05-03 15:30:00,21.43,21.45,21.43,21.43,181600.0,8.4129,8.4208,8.4129,8.4129,181600.0
2010-05-03 15:40:00,21.43,21.46,21.42,21.45,250300.0,8.4129,8.4247,8.409,8.4208,250300.0
2010-05-03 15:50:00,21.44,21.45,21.38,21.39,960700.0,8.4169,8.4208,8.3933,8.3972,960700.0
2010-05-04 09:30:00,21.26,21.4,21.25,21.32,615000.0,8.3462,8.4012,8.3423,8.3698,615000.0
2010-05-04 09:40:00,21.3,21.33,21.26,21.31,417500.0,8.3619,8.3737,8.3462,8.3658,417500.0
2010-05-04 09:50:00,21.31,21.36,21.3,21.34,286300.0,8.3658,8.3855,8.3619,8.3776,286300.0
2010-05-04 10:00:00,21.34,21.36,21.3,21.33,368000.0,8.3776,8.3855,8.3619,8.3737,368000.0
2010-05-04 10:10:00,21.32,21.35,21.31,21.34,273800.0,8.3698,8.3815,8.3658,8.3776,273800.0
2010-05-04 10:20:00,21.34,21.38,21.3,21.31,341800.0,8.3776,8.3933,8.3619,8.3658,341800.0
2010-05-04 10:30:00,21.31,21.33,21.25,21.26,575000.0,8.3658,8.3737,8.3423,8.3462,575000.0
2010-05-04 10:40:00,21.26,21.28,21.25,21.27,303200.0,8.3462,8.3541,8.3423,8.3501,303200.0
2010-05-04 10:50:00,21.26,21.3,21.23,21.25,597000.0,8.3462,8.3619,8.3344,8.3423,597000.0
2010-05-04 11:00:00,21.25,21.29,21.23,21.25,419600.0,8.3423,8.358,8.3344,8.3423,419600.0
2010-05-04 11:10:00,21.26,21.26,21.22,21.25,268900.0,8.3462,8.3462,8.3305,8.3423,268900.0
2010-05-04 11:20:00,21.25,21.29,21.24,21.27,264400.0,8.3423,8.358,8.3384,8.3501,264400.0
2010-05-04 11:30:00,21.27,21.29,21.26,21.29,323200.0,8.3501,8.358,8.3462,8.358,323200.0
2010-05-04 11:40:00,21.28,21.3,21.24,21.26,409100.0,8.3541,8.3619,8.3384,8.3462,409100.0
2010-05-04 11:50:00,21.25,21.26,21.21,21.23,274800.0,8.3423,8.3462,8.3266,8.3344,274800.0
2010-05-04 12:00:00,21.24,21.25,21.22,21.23,473500.0,8.3384,8.3423,8.3305,8.3344,473500.0
2010-05-04 12:10:00,21.23,21.29,21.22,21.29,272100.0,8.3344,8.358,8.3305,8.358,272100.0
2010-05-04 12:20:00,21.29,21.31,21.25,21.3,326200.0,8.358,8.3658,8.3423,8.3619,326200.0
2010-05-04 12:30:00,21.3,21.36,21.3,21.33,278800.0,8.3619,8.3855,8.3619,8.3737,278800.0
2010-05-04 12:40:00,21.34,21.35,21.31,21.33,222800.0,8.3776,8.3815,8.3658,8.3737,222800.0
2010-05-04 12:50:00,21.34,21.35,21.31,21.33,210400.0,8.3776,8.3815,8.3658,8.3737,210400.0
2010-05-04 13:00:00,21.32,21.33,21.27,21.29,395100.0,8.3698,8.3737,8.3501,8.358,395100.0
2010-05-04 13:10:00,21.29,21.31,21.28,21.3,313400.0,8.358,8.3658,8.3541,8.3619,313400.0
2010-05-04 13:20:00,21.3,21.3,21.24,21.25,169900.0,8.3619,8.3619,8.3384,8.3423,169900.0
2010-05-04 13:30:00,21.25,21.29,21.24,21.25,185700.0,8.3423,8.358,8.3384,8.3423,185700.0
2010-05-04 13:40:00,21.26,21.28,21.23,21.25,202300.0,8.3462,8.3541,8.3344,8.3423,202300.0
2010-05-04 13:50:00,21.25,21.26,21.23,21.24,199700.0,8.3423,8.3462,8.3344,8.3384,199700.0
2010-05-04 14:00:00,21.23,21.26,21.22,21.26,215900.0,8.3344,8.3462,8.3305,8.3462,215900.0
2010-05-04 14:10:00,21.26,21.29,21.23,21.24,272400.0,8.3462,8.358,8.3344,8.3384,272400.0
2010-05-04 14:20:00,21.24,21.25,21.23,21.23,161400.0,8.3384,8.3423,8.3344,8.3344,161400.0
2010-05-04 14:30:00,21.24,21.27,21.23,21.25,480400.0,8.3384,8.3501,8.3344,8.3423,480400.0
2010-05-04 14:40:00,21.24,21.27,21.24,21.25,130700.0,8.3384,8.3501,8.3384,8.3423,130700.0
2010-05-04 14:50:00,21.25,21.29,21.25,21.28,314900.0,8.3423,8.358,8.3423,8.3541,314900.0
2010-05-04 15:00:00,21.29,21.31,21.25,21.3,612800.0,8.358,8.3658,8.3423,8.3619,612800.0
2010-05-04 15:10:00,21.29,21.3,21.26,21.27,233900.0,8.358,8.3619,8.3462,8.3501,233900.0
2010-05-04 15:20:00,21.28,21.28,21.24,21.25,305300.0,8.3541,8.3541,8.3384,8.3423,305300.0
2010-05-04 15:30:00,21.25,21.27,21.21,21.23,763700.0,8.3423,8.3501,8.3266,8.3344,763700.0
2010-05-04 15:40:00,21.23,21.24,21.2,21.23,755400.0,8.3344,8.3384,8.3227,8.3344,755400.0
2010-05-04 15:50:00,21.23,21.28,21.23,21.25,1094000.0,8.3344,8.3541,8.3344,8.3423,1094000.0
2010-05-05 09:30:00,21.15,21.46,21.15,21.33,942100.0,8.303,8.4247,8.303,8.3737,942100.0
2010-05-05 09:40:00,21.33,21.4,21.29,21.37,519800.0,8.3737,8.4012,8.358,8.3894,519800.0
2010-05-05 09:50:00,21.36,21.43,21.32,21.33,587700.0,8.3855,8.4129,8.3698,8.3737,587700.0
2010-05-05 10:00:00,21.33,21.35,21.3,21.31,497200.0,8.3737,8.3815,8.3619,8.3658,497200.0
2010-05-05 10:10:00,21.31,21.31,21.25,21.25,524800.0,8.3658,8.3658,8.3423,8.3423,524800.0
2010-05-05 10:20:00,21.25,21.3,21.24,21.28,228000.0,8.3423,8.3619,8.3384,8.3541,228000.0
2010-05-05 10:30:00,21.27,21.31,21.22,21.25,320800.0,8.3501,8.3658,8.3305,8.3423,320800.0
2010-05-05 10:40:00,21.25,21.29,21.21,21.21,247100.0,8.3423,8.358,8.3266,8.3266,247100.0
2010-05-05 10:50:00,21.21,21.25,21.21,21.23,223000.0,8.3266,8.3423,8.3266,8.3344,223000.0
2010-05-05 11:00:00,21.23,21.24,21.19,21.2,311400.0,8.3344,8.3384,8.3187,8.3227,311400.0
2010-05-05 11:10:00,21.19,21.23,21.19,21.19,312400.0,8.3187,8.3344,8.3187,8.3187,312400.0
2010-05-05 11:20:00,21.19,21.22,21.17,21.22,332400.0,8.3187,8.3305,8.3109,8.3305,332400.0
2010-05-05 11:30:00,21.23,21.24,21.2,21.23,323400.0,8.3344,8.3384,8.3227,8.3344,323400.0
2010-05-05 11:40:00,21.23,21.25,21.2,21.22,203500.0,8.3344,8.3423,8.3227,8.3305,203500.0
2010-05-05 11:50:00,21.22,21.24,21.18,21.24,219600.0,8.3305,8.3384,8.3148,8.3384,219600.0
2010-05-05 12:00:00,21.24,21.24,21.21,21.23,238600.0,8.3384,8.3384,8.3266,8.3344,238600.0
2010-05-05 12:10:00,21.22,21.25,21.22,21.23,324200.0,8.3305,8.3423,8.3305,8.3344,324200.0
2010-05-05 12:20:00,21.23,21.23,21.22,21.22,79400.0,8.3344,8.3344,8.3305,8.3305,79400.0
2010-05-05 12:30:00,21.22,21.24,21.22,21.23,143700.0,8.3305,8.3384,8.3305,8.3344,143700.0
2010-05-05 12:40:00,21.22,21.23,21.2,21.22,170500.0,8.3305,8.3344,8.3227,8.3305,170500.0
2010-05-05 12:50:00,21.22,21.24,21.21,21.23,217800.0,8.3305,8.3384,8.3266,8.3344,217800.0
2010-05-05 13:00:00,21.24,21.24,21.21,21.24,194100.0,8.3384,8.3384,8.3266,8.3384,194100.0
2010-05-05 13:10:00,21.24,21.24,21.22,21.23,135500.0,8.3384,8.3384,8.3305,8.3344,135500.0
2010-05-05 13:20:00,21.24,21.24,21.22,21.23,96500.0,8.3384,8.3384,8.3305,8.3344,96500.0
2010-05-05 13:30:00,21.22,21.23,21.21,21.23,150800.0,8.3305,8.3344,8.3266,8.3344,150800.0
2010-05-05 13:40:00,21.23,21.23,21.21,21.23,115200.0,8.3344,8.3344,8.3266,8.3344,115200.0
2010-05-05 13:50:00,21.22,21.23,21.21,21.23,127700.0,8.3305,8.3344,8.3266,8.3344,127700.0
2010-05-05 14:00:00,21.22,21.23,21.21,21.22,312700.0,8.3305,8.3344,8.3266,8.3305,312700.0
2010-05-05 14:10:00,21.21,21.23,21.21,21.22,171900.0,8.3266,8.3344,8.3266,8.3305,171900.0
2010-05-05 14:20:00,21.23,21.24,21.22,21.22,212800.0,8.3344,8.3384,8.3305,8.3305,212800.0
2010-05-05 14:30:00,21.22,21.24,21.21,21.22,361500.0,8.3305,8.3384,8.3266,8.3305,361500.0
2010-05-05 14:40:00,21.21,21.23,21.11,21.11,709500.0,8.3266,8.3344,8.2873,8.2873,709500.0
2010-05-05 14:50:00,21.11,21.16,21.11,21.15,314000.0,8.2873,8.307,8.2873,8.303,314000.0
2010-05-05 15:00:00,21.15,21.16,21.12,21.14,175500.0,8.303,8.307,8.2912,8.2991,175500.0
2010-05-05 15:10:00,21.14,21.18,21.13,21.15,200200.0,8.2991,8.3148,8.2952,8.303,200200.0
2010-05-05 15:20:00,21.16,21.19,21.14,21.17,255300.0,8.307,8.3187,8.2991,8.3109,255300.0
2010-05-05 15:30:00,21.17,21.18,21.14,21.18,402000.0,8.3109,8.3148,8.2991,8.3148,402000.0
2010-05-05 15:40:00,21.17,21.22,21.16,21.2,501700.0,8.3109,8.3305,8.307,8.3227,501700.0
2010-05-05 15:50:00,21.19,21.22,21.19,21.21,773100.0,8.3187,8.3305,8.3187,8.3266,773100.0
2010-05-06 09:30:00,21.11,21.2,20.81,20.82,1482500.0,8.2873,8.3227,8.1696,8.1735,1482500.0
2010-05-06 09:40:00,20.82,21.11,20.82,21.11,1101800.0,8.1735,8.2873,8.1735,8.2873,1101800.0
2010-05-06 09:50:00,21.11,21.19,21.1,21.17,517100.0,8.2873,8.3187,8.2834,8.3109,517100.0
2010-05-06 10:00:00,21.16,21.19,21.09,21.11,596700.0,8.307,8.3187,8.2795,8.2873,596700.0
2010-05-06 10:10:00,21.11,21.18,21.08,21.14,347900.0,8.2873,8.3148,8.2755,8.2991,347900.0
2010-05-06 10:20:00,21.14,21.17,21.01,21.05,531300.0,8.2991,8.3109,8.2481,8.2638,531300.0
2010-05-06 10:30:00,21.05,21.09,21.04,21.08,300500.0,8.2638,8.2795,8.2598,8.2755,300500.0
2010-05-06 10:40:00,21.08,21.09,21.06,21.08,361600.0,8.2755,8.2795,8.2677,8.2755,361600.0
2010-05-06 10:50:00,21.09,21.11,21.0,21.02,426900.0,8.2795,8.2873,8.2441,8.252,426900.0
2010-05-06 11:00:00,21.02,21.05,20.99,21.03,268300.0,8.252,8.2638,8.2402,8.2559,268300.0
2010-05-06 11:10:00,21.02,21.06,21.0,21.05,593000.0,8.252,8.2677,8.2441,8.2638,593000.0
2010-05-06 11:20:00,21.06,21.11,21.03,21.09,561000.0,8.2677,8.2873,8.2559,8.2795,561000.0
2010-05-06 11:30:00,21.09,21.1,21.05,21.08,189400.0,8.2795,8.2834,8.2638,8.2755,189400.0
2010-05-06 11:40:00,21.08,21.09,21.02,21.03,292600.0,8.2755,8.2795,8.252,8.2559,292600.0
2010-05-06 11:50:00,21.03,21.06,21.02,21.05,192000.0,8.2559,8.2677,8.252,8.2638,192000.0
2010-05-06 12:00:00,21.04,21.11,21.04,21.07,234800.0,8.2598,8.2873,8.2598,8.2716,234800.0
2010-05-06 12:10:00,21.07,21.14,21.07,21.11,347200.0,8.2716,8.2991,8.2716,8.2873,347200.0
2010-05-06 12:20:00,21.12,21.12,21.09,21.11,207400.0,8.2912,8.2912,8.2795,8.2873,207400.0
2010-05-06 12:30:00,21.11,21.13,21.09,21.12,256200.0,8.2873,8.2952,8.2795,8.2912,256200.0
2010-05-06 12:40:00,21.11,21.14,21.09,21.12,280200.0,8.2873,8.2991,8.2795,8.2912,280200.0
2010-05-06 12:50:00,21.13,21.14,21.12,21.14,168300.0,8.2952,8.2991,8.2912,8.2991,168300.0
2010-05-06 13:00:00,21.13,21.16,21.09,21.09,170400.0,8.2952,8.307,8.2795,8.2795,170400.0
2010-05-06 13:10:00,21.1,21.11,21.05,21.09,260500.0,8.2834,8.2873,8.2638,8.2795,260500.0
2010-05-06 13:20:00,21.1,21.12,21.05,21.11,289100.0,8.2834,8.2912,8.2638,8.2873,289100.0
2010-05-06 13:30:00,21.11,21.12,21.04,21.05,243600.0,8.2873,8.2912,8.2598,8.2638,243600.0
2010-05-06 13:40:00,21.06,21.1,21.03,21.08,461800.0,8.2677,8.2834,8.2559,8.2755,461800.0
2010-05-06 13:50:00,21.08,21.09,21.04,21.05,371500.0,8.2755,8.2795,8.2598,8.2638,371500.0
2010-05-06 14:00:00,21.06,21.08,21.01,21.03,509600.0,8.2677,8.2755,8.2481,8.2559,509600.0
2010-05-06 14:10:00,21.03,21.08,21.0,21.02,1157300.0,8.2559,8.2755,8.2441,8.252,1157300.0
2010-05-06 14:20:00,21.01,21.04,20.92,20.93,1333400.0,8.2481,8.2598,8.2127,8.2167,1333400.0
2010-05-06 14:30:00,20.93,20.93,20.77,20.78,1454500.0,8.2167,8.2167,8.1538,8.1578,1454500.0
2010-05-06 14:40:00,20.77,20.8,19.2,19.5,3805600.0,8.1538,8.1656,7.5375,7.6553,3805600.0
2010-05-06 14:50:00,19.5,20.83,19.46,20.47,2194300.0,7.6553,8.1774,7.6396,8.0361,2194300.0
2010-05-06 15:00:00,20.47,20.88,19.9,20.7,1482600.0,8.0361,8.197,7.8123,8.1264,1482600.0
2010-05-06 15:10:00,20.74,20.85,20.51,20.59,1130100.0,8.1421,8.1853,8.0518,8.0832,1130100.0
2010-05-06 15:20:00,20.59,20.7,20.43,20.59,1089800.0,8.0832,8.1264,8.0204,8.0832,1089800.0
2010-05-06 15:30:00,20.62,20.79,20.58,20.72,1015100.0,8.095,8.1617,8.0793,8.1342,1015100.0
2010-05-06 15:40:00,20.7,20.85,20.65,20.77,1328700.0,8.1264,8.1853,8.1067,8.1538,1328700.0
2010-05-06 15:50:00,20.77,20.9,20.74,20.78,2037900.0,8.1538,8.2049,8.1421,8.1578,2037900.0
2010-05-07 09:30:00,20.61,20.74,20.6,20.7,1229000.0,8.091,8.1421,8.0871,8.1264,1229000.0
2010-05-07 09:40:00,20.7,20.75,20.6,20.6,1044900.0,8.1264,8.146,8.0871,8.0871,1044900.0
2010-05-07 09:50:00,20.6,20.72,20.59,20.66,691500.0,8.0871,8.1342,8.0832,8.1107,691500.0
2010-05-07 10:00:00,20.67,20.7,20.61,20.65,833400.0,8.1146,8.1264,8.091,8.1067,833400.0
2010-05-07 10:10:00,20.65,20.66,20.51,20.52,943200.0,8.1067,8.1107,8.0518,8.0557,943200.0
2010-05-07 10:20:00,20.52,20.55,20.36,20.43,1008300.0,8.0557,8.0675,7.9929,8.0204,1008300.0
2010-05-07 10:30:00,20.44,20.59,20.41,20.48,965700.0,8.0243,8.0832,8.0125,8.04,965700.0
2010-05-07 10:40:00,20.48,20.52,20.4,20.5,782100.0,8.04,8.0557,8.0086,8.0479,782100.0
2010-05-07 10:50:00,20.49,20.53,20.45,20.47,590200.0,8.0439,8.0596,8.0282,8.0361,590200.0
2010-05-07 11:00:00,20.47,20.59,20.42,20.59,540100.0,8.0361,8.0832,8.0164,8.0832,540100.0
2010-05-07 11:10:00,20.58,20.65,20.52,20.57,675700.0,8.0793,8.1067,8.0557,8.0753,675700.0
2010-05-07 11:20:00,20.56,20.6,20.45,20.47,644200.0,8.0714,8.0871,8.0282,8.0361,644200.0
2010-05-07 11:30:00,20.47,20.5,20.4,20.47,505400.0,8.0361,8.0479,8.0086,8.0361,505400.0
2010-05-07 11:40:00,20.47,20.62,20.45,20.62,430800.0,8.0361,8.095,8.0282,8.095,430800.0
2010-05-07 11:50:00,20.62,20.62,20.53,20.57,363000.0,8.095,8.095,8.0596,8.0753,363000.0
2010-05-07 12:00:00,20.57,20.63,20.52,20.61,351500.0,8.0753,8.0989,8.0557,8.091,351500.0
2010-05-07 12:10:00,20.61,20.68,20.58,20.64,378200.0,8.091,8.1185,8.0793,8.1028,378200.0
2010-05-07 12:20:00,20.65,20.72,20.61,20.63,562400.0,8.1067,8.1342,8.091,8.0989,562400.0
2010-05-07 12:30:00,20.63,20.74,20.6,20.69,615400.0,8.0989,8.1421,8.0871,8.1224,615400.0
2010-05-07 12:40:00,20.69,20.77,20.69,20.72,368600.0,8.1224,8.1538,8.1224,8.1342,368600.0
2010-05-07 12:50:00,20.72,20.75,20.66,20.68,350000.0,8.1342,8.146,8.1107,8.1185,350000.0
2010-05-07 13:00:00,20.68,20.71,20.6,20.6,355700.0,8.1185,8.1303,8.0871,8.0871,355700.0
2010-05-07 13:10:00,20.62,20.67,20.57,20.64,665300.0,8.095,8.1146,8.0753,8.1028,665300.0
2010-05-07 13:20:00,20.64,20.67,20.62,20.64,332800.0,8.1028,8.1146,8.095,8.1028,332800.0
2010-05-07 13:30:00,20.64,20.72,20.62,20.71,411400.0,8.1028,8.1342,8.095,8.1303,411400.0
2010-05-07 13:40:00,20.7,20.82,20.7,20.81,580400.0,8.1264,8.1735,8.1264,8.1696,580400.0
2010-05-07 13:50:00,20.81,20.84,20.77,20.78,373300.0,8.1696,8.1813,8.1538,8.1578,373300.0
2010-05-07 14:00:00,20.78,20.81,20.75,20.75,355900.0,8.1578,8.1696,8.146,8.146,355900.0
2010-05-07 14:10:00,20.75,20.77,20.68,20.75,258400.0,8.146,8.1538,8.1185,8.146,258400.0
2010-05-07 14:20:00,20.75,20.77,20.65,20.66,423000.0,8.146,8.1538,8.1067,8.1107,423000.0
2010-05-07 14:30:00,20.67,20.77,20.66,20.75,358800.0,8.1146,8.1538,8.1107,8.146,358800.0
2010-05-07 14:40:00,20.76,20.8,20.73,20.74,582100.0,8.1499,8.1656,8.1381,8.1421,582100.0
2010-05-07 14:50:00,20.74,20.78,20.71,20.77,345100.0,8.1421,8.1578,8.1303,8.1538,345100.0
2010-05-07 15:00:00,20.78,20.78,20.7,20.71,603000.0,8.1578,8.1578,8.1264,8.1303,603000.0
2010-05-07 15:10:00,20.71,20.76,20.65,20.76,536600.0,8.1303,8.1499,8.1067,8.1499,536600.0
2010-05-07 15:20:00,20.75,20.78,20.7,20.72,579300.0,8.146,8.1578,8.1264,8.1342,579300.0
2010-05-07 15:30:00,20.72,20.73,20.63,20.67,987700.0,8.1342,8.1381,8.0989,8.1146,987700.0
2010-05-07 15:40:00,20.67,20.75,20.67,20.73,1017800.0,8.1146,8.146,8.1146,8.1381,1017800.0
2010-05-07 15:50:00,20.73,20.78,20.66,20.75,1357300.0,8.1381,8.1578,8.1107,8.146,1357300.0
2010-05-10 09:30:00,21.31,21.45,21.03,21.42,1621400.0,8.3658,8.4208,8.2559,8.409,1621400.0
2010-05-10 09:40:00,21.42,21.48,21.35,21.41,1089000.0,8.409,8.4326,8.3815,8.4051,1089000.0
2010-05-10 09:50:00,21.41,21.46,21.38,21.38,797000.0,8.4051,8.4247,8.3933,8.3933,797000.0
2010-05-10 10:00:00,21.39,21.44,21.37,21.42,807000.0,8.3972,8.4169,8.3894,8.409,807000.0
2010-05-10 10:10:00,21.43,21.48,21.39,21.42,797400.0,8.4129,8.4326,8.3972,8.409,797400.0
2010-05-10 10:20:00,21.42,21.44,21.31,21.32,544100.0,8.409,8.4169,8.3658,8.3698,544100.0
2010-05-10 10:30:00,21.32,21.42,21.31,21.41,605300.0,8.3698,8.409,8.3658,8.4051,605300.0
2010-05-10 10:40:00,21.42,21.43,21.36,21.43,561800.0,8.409,8.4129,8.3855,8.4129,561800.0
2010-05-10 10:50:00,21.43,21.49,21.42,21.46,758900.0,8.4129,8.4365,8.409,8.4247,758900.0
2010-05-10 11:00:00,21.46,21.51,21.43,21.43,775400.0,8.4247,8.4444,8.4129,8.4129,775400.0
2010-05-10 11:10:00,21.43,21.48,21.41,21.43,497200.0,8.4129,8.4326,8.4051,8.4129,497200.0
2010-05-10 11:20:00,21.43,21.5,21.41,21.49,434100.0,8.4129,8.4404,8.4051,8.4365,434100.0
2010-05-10 11:30:00,21.5,21.51,21.47,21.51,490800.0,8.4404,8.4444,8.4287,8.4444,490800.0
2010-05-10 11:40:00,21.5,21.52,21.48,21.5,375000.0,8.4404,8.4483,8.4326,8.4404,375000.0
2010-05-10 11:50:00,21.5,21.55,21.45,21.53,361500.0,8.4404,8.4601,8.4208,8.4522,361500.0
2010-05-10 12:00:00,21.52,21.52,21.48,21.48,277100.0,8.4483,8.4483,8.4326,8.4326,277100.0
2010-05-10 12:10:00,21.49,21.53,21.48,21.52,207100.0,8.4365,8.4522,8.4326,8.4483,207100.0
2010-05-10 12:20:00,21.51,21.53,21.5,21.5,439800.0,8.4444,8.4522,8.4404,8.4404,439800.0
2010-05-10 12:30:00,21.5,21.52,21.47,21.51,356100.0,8.4404,8.4483,8.4287,8.4444,356100.0
2010-05-10 12:40:00,21.5,21.51,21.49,21.5,139800.0,8.4404,8.4444,8.4365,8.4404,139800.0
2010-05-10 12:50:00,21.5,21.52,21.46,21.46,281500.0,8.4404,8.4483,8.4247,8.4247,281500.0
2010-05-10 13:00:00,21.47,21.47,21.37,21.38,451200.0,8.4287,8.4287,8.3894,8.3933,451200.0
2010-05-10 13:10:00,21.38,21.47,21.36,21.46,485800.0,8.3933,8.4287,8.3855,8.4247,485800.0
2010-05-10 13:20:00,21.47,21.51,21.45,21.49,389900.0,8.4287,8.4444,8.4208,8.4365,389900.0
2010-05-10 13:30:00,21.5,21.53,21.48,21.51,452200.0,8.4404,8.4522,8.4326,8.4444,452200.0
2010-05-10 13:40:00,21.51,21.52,21.45,21.5,419400.0,8.4444,8.4483,8.4208,8.4404,419400.0
2010-05-10 13:50:00,21.51,21.52,21.47,21.48,261100.0,8.4444,8.4483,8.4287,8.4326,261100.0
2010-05-10 14:00:00,21.48,21.49,21.42,21.49,281700.0,8.4326,8.4365,8.409,8.4365,281700.0
2010-05-10 14:10:00,21.49,21.5,21.47,21.49,260600.0,8.4365,8.4404,8.4287,8.4365,260600.0
2010-05-10 14:20:00,21.49,21.54,21.48,21.51,251700.0,8.4365,8.4561,8.4326,8.4444,251700.0
2010-05-10 14:30:00,21.5,21.55,21.5,21.51,273300.0,8.4404,8.4601,8.4404,8.4444,273300.0
2010-05-10 14:40:00,21.51,21.53,21.5,21.51,229500.0,8.4444,8.4522,8.4404,8.4444,229500.0
2010-05-10 14:50:00,21.51,21.54,21.5,21.53,227200.0,8.4444,8.4561,8.4404,8.4522,227200.0
2010-05-10 15:00:00,21.53,21.54,21.43,21.43,446400.0,8.4522,8.4561,8.4129,8.4129,446400.0
2010-05-10 15:10:00,21.43,21.48,21.42,21.46,523200.0,8.4129,8.4326,8.409,8.4247,523200.0
2010-05-10 15:20:00,21.45,21.49,21.42,21.49,481200.0,8.4208,8.4365,8.409,8.4365,481200.0
2010-05-10 15:30:00,21.49,21.51,21.48,21.51,560200.0,8.4365,8.4444,8.4326,8.4444,560200.0
2010-05-10 15:40:00,21.5,21.55,21.5,21.51,903100.0,8.4404,8.4601,8.4404,8.4444,903100.0
2010-05-10 15:50:00,21.51,21.6,21.5,21.59,2104800.0,8.4444,8.4797,8.4404,8.4758,2104800.0
2010-05-11 09:30:00,21.49,21.49,21.37,21.48,647600.0,8.4365,8.4365,8.3894,8.4326,647600.0
2010-05-11 09:40:00,21.48,21.48,21.41,21.45,502900.0,8.4326,8.4326,8.4051,8.4208,502900.0
2010-05-11 09:50:00,21.45,21.52,21.44,21.5,338600.0,8.4208,8.4483,8.4169,8.4404,338600.0
2010-05-11 10:00:00,21.49,21.55,21.47,21.55,351200.0,8.4365,8.4601,8.4287,8.4601,351200.0
2010-05-11 10:10:00,21.55,21.58,21.53,21.56,395300.0,8.4601,8.4718,8.4522,8.464,395300.0
2010-05-11 10:20:00,21.56,21.59,21.53,21.56,320800.0,8.464,8.4758,8.4522,8.464,320800.0
2010-05-11 10:30:00,21.56,21.56,21.49,21.53,358500.0,8.464,8.464,8.4365,8.4522,358500.0
2010-05-11 10:40:00,21.53,21.55,21.5,21.53,267300.0,8.4522,8.4601,8.4404,8.4522,267300.0
2010-05-11 10:50:00,21.52,21.54,21.49,21.52,274500.0,8.4483,8.4561,8.4365,8.4483,274500.0
2010-05-11 11:00:00,21.51,21.57,21.5,21.56,520500.0,8.4444,8.4679,8.4404,8.464,520500.0
2010-05-11 11:10:00,21.56,21.56,21.51,21.53,399600.0,8.464,8.464,8.4444,8.4522,399600.0
2010-05-11 11:20:00,21.53,21.54,21.49,21.51,362800.0,8.4522,8.4561,8.4365,8.4444,362800.0
2010-05-11 11:30:00,21.51,21.53,21.5,21.52,379400.0,8.4444,8.4522,8.4404,8.4483,379400.0
2010-05-11 11:40:00,21.52,21.56,21.48,21.49,299300.0,8.4483,8.464,8.4326,8.4365,299300.0
2010-05-11 11:50:00,21.49,21.56,21.47,21.51,309800.0,8.4365,8.464,8.4287,8.4444,309800.0
2010-05-11 12:00:00,21.52,21.59,21.5,21.59,348800.0,8.4483,8.4758,8.4404,8.4758,348800.0
2010-05-11 12:10:00,21.59,21.59,21.54,21.59,333000.0,8.4758,8.4758,8.4561,8.4758,333000.0
2010-05-11 12:20:00,21.59,21.59,21.55,21.57,209700.0,8.4758,8.4758,8.4601,8.4679,209700.0
2010-05-11 12:30:00,21.57,21.59,21.55,21.58,255300.0,8.4679,8.4758,8.4601,8.4718,255300.0
2010-05-11 12:40:00,21.58,21.62,21.57,21.6,339600.0,8.4718,8.4875,8.4679,8.4797,339600.0
2010-05-11 12:50:00,21.61,21.62,21.57,21.6,248100.0,8.4836,8.4875,8.4679,8.4797,248100.0
2010-05-11 13:00:00,21.61,21.62,21.58,21.59,154500.0,8.4836,8.4875,8.4718,8.4758,154500.0
2010-05-11 13:10:00,21.59,21.6,21.57,21.58,297500.0,8.4758,8.4797,8.4679,8.4718,297500.0
2010-05-11 13:20:00,21.58,21.65,21.58,21.65,300900.0,8.4718,8.4993,8.4718,8.4993,300900.0
2010-05-11 13:30:00,21.65,21.68,21.64,21.66,274600.0,8.4993,8.5111,8.4954,8.5032,274600.0
2010-05-11 13:40:00,21.65,21.74,21.64,21.71,469200.0,8.4993,8.5346,8.4954,8.5229,469200.0
2010-05-11 13:50:00,21.72,21.73,21.69,21.71,281900.0,8.5268,8.5307,8.515,8.5229,281900.0
2010-05-11 14:00:00,21.7,21.73,21.66,21.67,187200.0,8.5189,8.5307,8.5032,8.5072,187200.0
2010-05-11 14:10:00,21.67,21.68,21.58,21.6,301700.0,8.5072,8.5111,8.4718,8.4797,301700.0
2010-05-11 14:20:00,21.6,21.67,21.59,21.62,333700.0,8.4797,8.5072,8.4758,8.4875,333700.0
2010-05-11 14:30:00,21.62,21.64,21.56,21.62,448600.0,8.4875,8.4954,8.464,8.4875,448600.0
2010-05-11 14:40:00,21.62,21.68,21.58,21.66,348300.0,8.4875,8.5111,8.4718,8.5032,348300.0
2010-05-11 14:50:00,21.66,21.67,21.58,21.6,206900.0,8.5032,8.5072,8.4718,8.4797,206900.0
2010-05-11 15:00:00,21.59,21.6,21.53,21.53,466300.0,8.4758,8.4797,8.4522,8.4522,466300.0
2010-05-11 15:10:00,21.53,21.54,21.47,21.48,528300.0,8.4522,8.4561,8.4287,8.4326,528300.0
2010-05-11 15:20:00,21.48,21.58,21.47,21.57,522200.0,8.4326,8.4718,8.4287,8.4679,522200.0
2010-05-11 15:30:00,21.57,21.63,21.55,21.62,429400.0,8.4679,8.4915,8.4601,8.4875,429400.0
2010-05-11 15:40:00,21.61,21.66,21.61,21.64,586200.0,8.4836,8.5032,8.4836,8.4954,586200.0
2010-05-11 15:50:00,21.65,21.65,21.56,21.57,1277200.0,8.4993,8.4993,8.464,8.4679,1277200.0
2010-05-12 09:30:00,21.66,21.77,21.59,21.62,562800.0,8.5032,8.5464,8.4758,8.4875,562800.0
2010-05-12 09:40:00,21.62,21.65,21.55,21.59,368100.0,8.4875,8.4993,8.4601,8.4758,368100.0
2010-05-12 09:50:00,21.59,21.64,21.55,21.63,448900.0,8.4758,8.4954,8.4601,8.4915,448900.0
2010-05-12 10:00:00,21.64,21.69,21.62,21.65,366700.0,8.4954,8.515,8.4875,8.4993,366700.0
2010-05-12 10:10:00,21.65,21.65,21.53,21.54,309900.0,8.4993,8.4993,8.4522,8.4561,309900.0
2010-05-12 10:20:00,21.53,21.54,21.5,21.52,362800.0,8.4522,8.4561,8.4404,8.4483,362800.0
2010-05-12 10:30:00,21.51,21.55,21.5,21.52,565600.0,8.4444,8.4601,8.4404,8.4483,565600.0
2010-05-12 10:40:00,21.53,21.53,21.51,21.51,482400.0,8.4522,8.4522,8.4444,8.4444,482400.0
2010-05-12 10:50:00,21.52,21.52,21.48,21.51,413400.0,8.4483,8.4483,8.4326,8.4444,413400.0
2010-05-12 11:00:00,21.51,21.59,21.5,21.56,393600.0,8.4444,8.4758,8.4404,8.464,393600.0
2010-05-12 11:10:00,21.56,21.57,21.5,21.52,220400.0,8.464,8.4679,8.4404,8.4483,220400.0
2010-05-12 11:20:00,21.52,21.53,21.49,21.5,467600.0,8.4483,8.4522,8.4365,8.4404,467600.0
2010-05-12 11:30:00,21.5,21.55,21.49,21.55,299700.0,8.4404,8.4601,8.4365,8.4601,299700.0
2010-05-12 11:40:00,21.55,21.57,21.55,21.56,335900.0,8.4601,8.4679,8.4601,8.464,335900.0
2010-05-12 11:50:00,21.55,21.59,21.54,21.59,365000.0,8.4601,8.4758,8.4561,8.4758,365000.0
2010-05-12 12:00:00,21.59,21.62,21.58,21.61,313400.0,8.4758,8.4875,8.4718,8.4836,313400.0
2010-05-12 12:10:00,21.62,21.68,21.59,21.68,652400.0,8.4875,8.5111,8.4758,8.5111,652400.0
2010-05-12 12:20:00,21.68,21.69,21.63,21.66,430200.0,8.5111,8.515,8.4915,8.5032,430200.0
2010-05-12 12:30:00,21.66,21.7,21.65,21.7,541200.0,8.5032,8.5189,8.4993,8.5189,541200.0
2010-05-12 12:40:00,21.7,21.71,21.68,21.69,191900.0,8.5189,8.5229,8.5111,8.515,191900.0
2010-05-12 12:50:00,21.69,21.72,21.68,21.7,327800.0,8.515,8.5268,8.5111,8.5189,327800.0
2010-05-12 13:00:00,21.7,21.74,21.69,21.71,184000.0,8.5189,8.5346,8.515,8.5229,184000.0
2010-05-12 13:10:00,21.7,21.74,21.69,21.72,244100.0,8.5189,8.5346,8.515,8.5268,244100.0
2010-05-12 13:20:00,21.72,21.73,21.68,21.68,146300.0,8.5268,8.5307,8.5111,8.5111,146300.0
2010-05-12 13:30:00,21.69,21.69,21.64,21.65,188400.0,8.515,8.515,8.4954,8.4993,188400.0
2010-05-12 13:40:00,21.65,21.65,21.62,21.65,238200.0,8.4993,8.4993,8.4875,8.4993,238200.0
2010-05-12 13:50:00,21.64,21.64,21.59,21.6,305000.0,8.4954,8.4954,8.4758,8.4797,305000.0
2010-05-12 14:00:00,21.6,21.64,21.59,21.61,366500.0,8.4797,8.4954,8.4758,8.4836,366500.0
2010-05-12 14:10:00,21.61,21.64,21.6,21.63,229100.0,8.4836,8.4954,8.4797,8.4915,229100.0
2010-05-12 14:20:00,21.64,21.65,21.61,21.62,183700.0,8.4954,8.4993,8.4836,8.4875,183700.0
2010-05-12 14:30:00,21.62,21.64,21.61,21.62,210400.0,8.4875,8.4954,8.4836,8.4875,210400.0
2010-05-12 14:40:00,21.62,21.62,21.6,21.62,209600.0,8.4875,8.4875,8.4797,8.4875,209600.0
2010-05-12 14:50:00,21.62,21.62,21.6,21.62,139000.0,8.4875,8.4875,8.4797,8.4875,139000.0
2010-05-12 15:00:00,21.62,21.66,21.59,21.65,393600.0,8.4875,8.5032,8.4758,8.4993,393600.0
2010-05-12 15:10:00,21.65,21.65,21.6,21.64,306900.0,8.4993,8.4993,8.4797,8.4954,306900.0
2010-05-12 15:20:00,21.63,21.64,21.6,21.62,400300.0,8.4915,8.4954,8.4797,8.4875,400300.0
2010-05-12 15:30:00,21.61,21.63,21.59,21.6,496700.0,8.4836,8.4915,8.4758,8.4797,496700.0
2010-05-12 15:40:00,21.6,21.66,21.59,21.66,673800.0,8.4797,8.5032,8.4758,8.5032,673800.0
2010-05-12 15:50:00,21.66,21.69,21.63,21.67,1216800.0,8.5032,8.515,8.4915,8.5072,1216800.0
2010-05-13 09:30:00,21.73,21.75,21.59,21.6,382000.0,8.5307,8.5386,8.4758,8.4797,382000.0
2010-05-13 09:40:00,21.61,21.68,21.58,21.67,191500.0,8.4836,8.5111,8.4718,8.5072,191500.0
2010-05-13 09:50:00,21.66,21.67,21.6,21.62,191500.0,8.5032,8.5072,8.4797,8.4875,191500.0
2010-05-13 10:00:00,21.62,21.68,21.6,21.68,229400.0,8.4875,8.5111,8.4797,8.5111,229400.0
2010-05-13 10:10:00,21.67,21.74,21.66,21.73,484000.0,8.5072,8.5346,8.5032,8.5307,484000.0
2010-05-13 10:20:00,21.73,21.73,21.66,21.7,174900.0,8.5307,8.5307,8.5032,8.5189,174900.0
2010-05-13 10:30:00,21.7,21.75,21.69,21.74,285600.0,8.5189,8.5386,8.515,8.5346,285600.0
2010-05-13 10:40:00,21.73,21.75,21.69,21.69,152700.0,8.5307,8.5386,8.515,8.515,152700.0
2010-05-13 10:50:00,21.7,21.71,21.67,21.67,187500.0,8.5189,8.5229,8.5072,8.5072,187500.0
2010-05-13 11:00:00,21.67,21.68,21.64,21.65,144900.0,8.5072,8.5111,8.4954,8.4993,144900.0
2010-05-13 11:10:00,21.65,21.68,21.64,21.66,165600.0,8.4993,8.5111,8.4954,8.5032,165600.0
2010-05-13 11:20:00,21.67,21.69,21.64,21.65,194200.0,8.5072,8.515,8.4954,8.4993,194200.0
2010-05-13 11:30:00,21.65,21.69,21.65,21.67,180600.0,8.4993,8.515,8.4993,8.5072,180600.0
2010-05-13 11:40:00,21.67,21.69,21.65,21.69,129500.0,8.5072,8.515,8.4993,8.515,129500.0
2010-05-13 11:50:00,21.69,21.69,21.64,21.66,134300.0,8.515,8.515,8.4954,8.5032,134300.0
2010-05-13 12:00:00,21.65,21.69,21.65,21.68,149900.0,8.4993,8.515,8.4993,8.5111,149900.0
2010-05-13 12:10:00,21.68,21.71,21.67,21.69,260600.0,8.5111,8.5229,8.5072,8.515,260600.0
2010-05-13 12:20:00,21.69,21.72,21.68,21.71,126700.0,8.515,8.5268,8.5111,8.5229,126700.0
2010-05-13 12:30:00,21.71,21.74,21.7,21.73,123500.0,8.5229,8.5346,8.5189,8.5307,123500.0
2010-05-13 12:40:00,21.73,21.74,21.72,21.74,50000.0,8.5307,8.5346,8.5268,8.5346,50000.0
2010-05-13 12:50:00,21.73,21.75,21.72,21.74,217600.0,8.5307,8.5386,8.5268,8.5346,217600.0
2010-05-13 13:00:00,21.73,21.75,21.73,21.74,183000.0,8.5307,8.5386,8.5307,8.5346,183000.0
2010-05-13 13:10:00,21.74,21.78,21.73,21.76,526500.0,8.5346,8.5504,8.5307,8.5425,526500.0
2010-05-13 13:20:00,21.77,21.8,21.77,21.8,408500.0,8.5464,8.5582,8.5464,8.5582,408500.0
2010-05-13 13:30:00,21.79,21.8,21.77,21.79,214700.0,8.5543,8.5582,8.5464,8.5543,214700.0
2010-05-13 13:40:00,21.78,21.8,21.75,21.78,319600.0,8.5504,8.5582,8.5386,8.5504,319600.0
2010-05-13 13:50:00,21.78,21.79,21.75,21.75,156200.0,8.5504,8.5543,8.5386,8.5386,156200.0
2010-05-13 14:00:00,21.75,21.77,21.73,21.73,271800.0,8.5386,8.5464,8.5307,8.5307,271800.0
2010-05-13 14:10:00,21.73,21.75,21.71,21.73,105300.0,8.5307,8.5386,8.5229,8.5307,105300.0
2010-05-13 14:20:00,21.73,21.73,21.71,21.72,102900.0,8.5307,8.5307,8.5229,8.5268,102900.0
2010-05-13 14:30:00,21.72,21.72,21.7,21.71,154300.0,8.5268,8.5268,8.5189,8.5229,154300.0
2010-05-13 14:40:00,21.72,21.72,21.68,21.69,145000.0,8.5268,8.5268,8.5111,8.515,145000.0
2010-05-13 14:50:00,21.68,21.71,21.67,21.7,169700.0,8.5111,8.5229,8.5072,8.5189,169700.0
2010-05-13 15:00:00,21.7,21.7,21.67,21.67,126700.0,8.5189,8.5189,8.5072,8.5072,126700.0
2010-05-13 15:10:00,21.68,21.69,21.61,21.63,564700.0,8.5111,8.515,8.4836,8.4915,564700.0
2010-05-13 15:20:00,21.62,21.67,21.62,21.63,250600.0,8.4875,8.5072,8.4875,8.4915,250600.0
2010-05-13 15:30:00,21.63,21.65,21.59,21.62,569100.0,8.4915,8.4993,8.4758,8.4875,569100.0
2010-05-13 15:40:00,21.63,21.7,21.59,21.66,907400.0,8.4915,8.5189,8.4758,8.5032,907400.0
2010-05-13 15:50:00,21.65,21.69,21.61,21.62,1020000.0,8.4993,8.515,8.4836,8.4875,1020000.0
2010-05-14 09:30:00,21.58,21.64,21.52,21.6,705300.0,8.4718,8.4954,8.4483,8.4797,705300.0
2010-05-14 09:40:00,21.6,21.65,21.54,21.6,606200.0,8.4797,8.4993,8.4561,8.4797,606200.0
2010-05-14 09:50:00,21.6,21.66,21.55,21.64,624800.0,8.4797,8.5032,8.4601,8.4954,624800.0
2010-05-14 10:00:00,21.64,21.69,21.56,21.69,595100.0,8.4954,8.515,8.464,8.515,595100.0
2010-05-14 10:10:00,21.69,21.73,21.67,21.7,548600.0,8.515,8.5307,8.5072,8.5189,548600.0
2010-05-14 10:20:00,21.7,21.75,21.68,21.72,664500.0,8.5189,8.5386,8.5111,8.5268,664500.0
2010-05-14 10:30:00,21.72,21.74,21.67,21.67,719600.0,8.5268,8.5346,8.5072,8.5072,719600.0
2010-05-14 10:40:00,21.67,21.71,21.65,21.71,377000.0,8.5072,8.5229,8.4993,8.5229,377000.0
2010-05-14 10:50:00,21.71,21.71,21.64,21.66,336000.0,8.5229,8.5229,8.4954,8.5032,336000.0
2010-05-14 11:00:00,21.65,21.66,21.59,21.6,482300.0,8.4993,8.5032,8.4758,8.4797,482300.0
2010-05-14 11:10:00,21.6,21.64,21.56,21.58,438700.0,8.4797,8.4954,8.464,8.4718,438700.0
2010-05-14 11:20:00,21.57,21.57,21.5,21.53,471100.0,8.4679,8.4679,8.4404,8.4522,471100.0
2010-05-14 11:30:00,21.53,21.65,21.53,21.59,349700.0,8.4522,8.4993,8.4522,8.4758,349700.0
2010-05-14 11:40:00,21.59,21.6,21.55,21.56,258300.0,8.4758,8.4797,8.4601,8.464,258300.0
2010-05-14 11:50:00,21.55,21.58,21.52,21.55,297500.0,8.4601,8.4718,8.4483,8.4601,297500.0
2010-05-14 12:00:00,21.55,21.59,21.51,21.54,536300.0,8.4601,8.4758,8.4444,8.4561,536300.0
2010-05-14 12:10:00,21.54,21.59,21.52,21.59,326300.0,8.4561,8.4758,8.4483,8.4758,326300.0
2010-05-14 12:20:00,21.58,21.6,21.54,21.58,317000.0,8.4718,8.4797,8.4561,8.4718,317000.0
2010-05-14 12:30:00,21.58,21.62,21.57,21.62,304400.0,8.4718,8.4875,8.4679,8.4875,304400.0
2010-05-14 12:40:00,21.62,21.62,21.57,21.59,426500.0,8.4875,8.4875,8.4679,8.4758,426500.0
2010-05-14 12:50:00,21.58,21.67,21.58,21.66,431800.0,8.4718,8.5072,8.4718,8.5032,431800.0
2010-05-14 13:00:00,21.66,21.7,21.66,21.67,701200.0,8.5032,8.5189,8.5032,8.5072,701200.0
2010-05-14 13:10:00,21.67,21.69,21.61,21.62,344500.0,8.5072,8.515,8.4836,8.4875,344500.0
2010-05-14 13:20:00,21.61,21.67,21.61,21.62,218500.0,8.4836,8.5072,8.4836,8.4875,218500.0
2010-05-14 13:30:00,21.62,21.63,21.55,21.56,432200.0,8.4875,8.4915,8.4601,8.464,432200.0
2010-05-14 13:40:00,21.56,21.58,21.54,21.56,176100.0,8.464,8.4718,8.4561,8.464,176100.0
2010-05-14 13:50:00,21.56,21.64,21.55,21.61,221600.0,8.464,8.4954,8.4601,8.4836,221600.0
2010-05-14 14:00:00,21.6,21.63,21.55,21.56,182600.0,8.4797,8.4915,8.4601,8.464,182600.0
2010-05-14 14:10:00,21.55,21.57,21.5,21.51,269800.0,8.4601,8.4679,8.4404,8.4444,269800.0
2010-05-14 14:20:00,21.52,21.57,21.51,21.57,313000.0,8.4483,8.4679,8.4444,8.4679,313000.0
2010-05-14 14:30:00,21.57,21.6,21.55,21.59,297100.0,8.4679,8.4797,8.4601,8.4758,297100.0
2010-05-14 14:40:00,21.58,21.61,21.57,21.61,223300.0,8.4718,8.4836,8.4679,8.4836,223300.0
2010-05-14 14:50:00,21.6,21.63,21.56,21.57,390300.0,8.4797,8.4915,8.464,8.4679,390300.0
2010-05-14 15:00:00,21.57,21.58,21.53,21.56,429900.0,8.4679,8.4718,8.4522,8.464,429900.0
2010-05-14 15:10:00,21.56,21.58,21.52,21.54,343400.0,8.464,8.4718,8.4483,8.4561,343400.0
2010-05-14 15:20:00,21.55,21.55,21.5,21.51,649400.0,8.4601,8.4601,8.4404,8.4444,649400.0
2010-05-14 15:30:00,21.51,21.55,21.51,21.51,429400.0,8.4444,8.4601,8.4444,8.4444,429400.0
2010-05-14 15:40:00,21.52,21.57,21.51,21.56,679600.0,8.4483,8.4679,8.4444,8.464,679600.0
2010-05-14 15:50:00,21.55,21.62,21.55,21.6,1190000.0,8.4601,8.4875,8.4601,8.4797,1190000.0
2010-05-17 09:30:00,21.64,21.7,21.6,21.69,506500.0,8.4954,8.5189,8.4797,8.515,506500.0
2010-05-17 09:40:00,21.69,21.8,21.69,21.79,613700.0,8.515,8.5582,8.515,8.5543,613700.0
2010-05-17 09:50:00,21.78,21.91,21.76,21.85,833000.0,8.5504,8.6014,8.5425,8.5778,833000.0
2010-05-17 10:00:00,21.85,21.86,21.79,21.79,439600.0,8.5778,8.5818,8.5543,8.5543,439600.0
2010-05-17 10:10:00,21.79,21.82,21.78,21.8,278000.0,8.5543,8.5661,8.5504,8.5582,278000.0
2010-05-17 10:20:00,21.8,21.84,21.75,21.81,447200.0,8.5582,8.5739,8.5386,8.5621,447200.0
2010-05-17 10:30:00,21.82,21.84,21.73,21.76,501100.0,8.5661,8.5739,8.5307,8.5425,501100.0
2010-05-17 10:40:00,21.75,21.78,21.7,21.71,472900.0,8.5386,8.5504,8.5189,8.5229,472900.0
2010-05-17 10:50:00,21.7,21.74,21.65,21.72,442900.0,8.5189,8.5346,8.4993,8.5268,442900.0
2010-05-17 11:00:00,21.72,21.74,21.63,21.65,447900.0,8.5268,8.5346,8.4915,8.4993,447900.0
2010-05-17 11:10:00,21.64,21.7,21.62,21.64,402100.0,8.4954,8.5189,8.4875,8.4954,402100.0
2010-05-17 11:20:00,21.64,21.68,21.61,21.68,409100.0,8.4954,8.5111,8.4836,8.5111,409100.0
2010-05-17 11:30:00,21.67,21.7,21.63,21.64,279100.0,8.5072,8.5189,8.4915,8.4954,279100.0
2010-05-17 11:40:00,21.65,21.67,21.62,21.67,189900.0,8.4993,8.5072,8.4875,8.5072,189900.0
2010-05-17 11:50:00,21.66,21.7,21.63,21.65,250100.0,8.5032,8.5189,8.4915,8.4993,250100.0
2010-05-17 12:00:00,21.64,21.64,21.57,21.61,630800.0,8.4954,8.4954,8.4679,8.4836,630800.0
2010-05-17 12:10:00,21.61,21.65,21.6,21.64,326100.0,8.4836,8.4993,8.4797,8.4954,326100.0
2010-05-17 12:20:00,21.63,21.67,21.61,21.65,271200.0,8.4915,8.5072,8.4836,8.4993,271200.0
2010-05-17 12:30:00,21.65,21.69,21.65,21.68,391200.0,8.4993,8.515,8.4993,8.5111,391200.0
2010-05-17 12:40:00,21.68,21.7,21.63,21.63,454400.0,8.5111,8.5189,8.4915,8.4915,454400.0
2010-05-17 12:50:00,21.63,21.68,21.62,21.63,417200.0,8.4915,8.5111,8.4875,8.4915,417200.0
2010-05-17 13:00:00,21.64,21.68,21.63,21.66,361000.0,8.4954,8.5111,8.4915,8.5032,361000.0
2010-05-17 13:10:00,21.66,21.7,21.64,21.7,218800.0,8.5032,8.5189,8.4954,8.5189,218800.0
2010-05-17 13:20:00,21.69,21.72,21.68,21.7,283000.0,8.515,8.5268,8.5111,8.5189,283000.0
2010-05-17 13:30:00,21.7,21.74,21.63,21.64,334500.0,8.5189,8.5346,8.4915,8.4954,334500.0
2010-05-17 13:40:00,21.63,21.64,21.59,21.6,200400.0,8.4915,8.4954,8.4758,8.4797,200400.0
2010-05-17 13:50:00,21.61,21.62,21.58,21.62,328600.0,8.4836,8.4875,8.4718,8.4875,328600.0
2010-05-17 14:00:00,21.62,21.66,21.6,21.62,441100.0,8.4875,8.5032,8.4797,8.4875,441100.0
2010-05-17 14:10:00,21.62,21.67,21.62,21.65,378800.0,8.4875,8.5072,8.4875,8.4993,378800.0
2010-05-17 14:20:00,21.66,21.66,21.62,21.63,226700.0,8.5032,8.5032,8.4875,8.4915,226700.0
2010-05-17 14:30:00,21.64,21.66,21.62,21.65,503500.0,8.4954,8.5032,8.4875,8.4993,503500.0
2010-05-17 14:40:00,21.65,21.69,21.64,21.67,313600.0,8.4993,8.515,8.4954,8.5072,313600.0
2010-05-17 14:50:00,21.66,21.68,21.64,21.65,255400.0,8.5032,8.5111,8.4954,8.4993,255400.0
2010-05-17 15:00:00,21.64,21.7,21.61,21.64,519100.0,8.4954,8.5189,8.4836,8.4954,519100.0
2010-05-17 15:10:00,21.64,21.67,21.63,21.66,503100.0,8.4954,8.5072,8.4915,8.5032,503100.0
2010-05-17 15:20:00,21.65,21.71,21.62,21.67,777200.0,8.4993,8.5229,8.4875,8.5072,777200.0
2010-05-17 15:30:00,21.66,21.71,21.66,21.71,567500.0,8.5032,8.5229,8.5032,8.5229,567500.0
2010-05-17 15:40:00,21.7,21.72,21.68,21.7,632100.0,8.5189,8.5268,8.5111,8.5189,632100.0
2010-05-17 15:50:00,21.7,21.73,21.69,21.69,1525600.0,8.5189,8.5307,8.515,8.515,1525600.0
2010-05-18 09:30:00,21.77,21.8,21.65,21.65,569200.0,8.5464,8.5582,8.4993,8.4993,569200.0
2010-05-18 09:40:00,21.66,21.71,21.63,21.67,820200.0,8.5032,8.5229,8.4915,8.5072,820200.0
2010-05-18 09:50:00,21.67,21.72,21.67,21.71,420600.0,8.5072,8.5268,8.5072,8.5229,420600.0
2010-05-18 10:00:00,21.7,21.74,21.69,21.7,577100.0,8.5189,8.5346,8.515,8.5189,577100.0
2010-05-18 10:10:00,21.7,21.71,21.67,21.69,354000.0,8.5189,8.5229,8.5072,8.515,354000.0
2010-05-18 10:20:00,21.69,21.7,21.67,21.69,265500.0,8.515,8.5189,8.5072,8.515,265500.0
2010-05-18 10:30:00,21.68,21.71,21.68,21.71,479800.0,8.5111,8.5229,8.5111,8.5229,479800.0
2010-05-18 10:40:00,21.71,21.71,21.67,21.68,322300.0,8.5229,8.5229,8.5072,8.5111,322300.0
2010-05-18 10:50:00,21.67,21.69,21.66,21.68,475100.0,8.5072,8.515,8.5032,8.5111,475100.0
2010-05-18 11:00:00,21.68,21.7,21.67,21.69,409200.0,8.5111,8.5189,8.5072,8.515,409200.0
2010-05-18 11:10:00,21.69,21.7,21.68,21.69,493800.0,8.515,8.5189,8.5111,8.515,493800.0
2010-05-18 11:20:00,21.69,21.71,21.67,21.71,353600.0,8.515,8.5229,8.5072,8.5229,353600.0
2010-05-18 11:30:00,21.71,21.72,21.68,21.7,205200.0,8.5229,8.5268,8.5111,8.5189,205200.0
2010-05-18 11:40:00,21.7,21.7,21.67,21.69,292700.0,8.5189,8.5189,8.5072,8.515,292700.0
2010-05-18 11:50:00,21.69,21.69,21.66,21.66,537000.0,8.515,8.515,8.5032,8.5032,537000.0
2010-05-18 12:00:00,21.66,21.67,21.63,21.66,379600.0,8.5032,8.5072,8.4915,8.5032,379600.0
2010-05-18 12:10:00,21.66,21.68,21.64,21.65,393800.0,8.5032,8.5111,8.4954,8.4993,393800.0
2010-05-18 12:20:00,21.65,21.67,21.63,21.65,307100.0,8.4993,8.5072,8.4915,8.4993,307100.0
2010-05-18 12:30:00,21.65,21.67,21.64,21.64,206900.0,8.4993,8.5072,8.4954,8.4954,206900.0
2010-05-18 12:40:00,21.65,21.66,21.64,21.66,232800.0,8.4993,8.5032,8.4954,8.5032,232800.0
2010-05-18 12:50:00,21.66,21.7,21.61,21.61,331300.0,8.5032,8.5189,8.4836,8.4836,331300.0
2010-05-18 13:00:00,21.61,21.62,21.52,21.59,638600.0,8.4836,8.4875,8.4483,8.4758,638600.0
2010-05-18 13:10:00,21.59,21.6,21.56,21.58,312000.0,8.4758,8.4797,8.464,8.4718,312000.0
2010-05-18 13:20:00,21.58,21.61,21.58,21.59,483000.0,8.4718,8.4836,8.4718,8.4758,483000.0
2010-05-18 13:30:00,21.58,21.6,21.5,21.5,429200.0,8.4718,8.4797,8.4404,8.4404,429200.0
2010-05-18 13:40:00,21.5,21.54,21.47,21.52,467900.0,8.4404,8.4561,8.4287,8.4483,467900.0
2010-05-18 13:50:00,21.51,21.55,21.47,21.48,307800.0,8.4444,8.4601,8.4287,8.4326,307800.0
2010-05-18 14:00:00,21.48,21.54,21.48,21.5,333000.0,8.4326,8.4561,8.4326,8.4404,333000.0
2010-05-18 14:10:00,21.5,21.53,21.5,21.51,222700.0,8.4404,8.4522,8.4404,8.4444,222700.0
2010-05-18 14:20:00,21.51,21.52,21.45,21.46,487600.0,8.4444,8.4483,8.4208,8.4247,487600.0
2010-05-18 14:30:00,21.45,21.47,21.42,21.44,523100.0,8.4208,8.4287,8.409,8.4169,523100.0
2010-05-18 14:40:00,21.44,21.48,21.44,21.47,236700.0,8.4169,8.4326,8.4169,8.4287,236700.0
2010-05-18 14:50:00,21.47,21.47,21.39,21.41,1859900.0,8.4287,8.4287,8.3972,8.4051,1859900.0
2010-05-18 15:00:00,21.41,21.46,21.37,21.44,450400.0,8.4051,8.4247,8.3894,8.4169,450400.0
2010-05-18 15:10:00,21.44,21.49,21.42,21.44,633500.0,8.4169,8.4365,8.409,8.4169,633500.0
2010-05-18 15:20:00,21.45,21.45,21.34,21.37,474700.0,8.4208,8.4208,8.3776,8.3894,474700.0
2010-05-18 15:30:00,21.37,21.4,21.35,21.4,462900.0,8.3894,8.4012,8.3815,8.4012,462900.0
2010-05-18 15:40:00,21.4,21.43,21.35,21.35,1256400.0,8.4012,8.4129,8.3815,8.3815,1256400.0
2010-05-18 15:50:00,21.35,21.42,21.35,21.38,1252300.0,8.3815,8.409,8.3815,8.3933,1252300.0
2010-05-19 09:30:00,21.23,21.28,21.18,21.24,804900.0,8.3344,8.3541,8.3148,8.3384,804900.0
2010-05-19 09:40:00,21.24,21.3,21.21,21.27,381100.0,8.3384,8.3619,8.3266,8.3501,381100.0
2010-05-19 09:50:00,21.27,21.36,21.23,21.36,468600.0,8.3501,8.3855,8.3344,8.3855,468600.0
2010-05-19 10:00:00,21.35,21.36,21.28,21.3,692300.0,8.3815,8.3855,8.3541,8.3619,692300.0
2010-05-19 10:10:00,21.3,21.31,21.15,21.17,689700.0,8.3619,8.3658,8.303,8.3109,689700.0
2010-05-19 10:20:00,21.17,21.25,21.07,21.23,754900.0,8.3109,8.3423,8.2716,8.3344,754900.0
2010-05-19 10:30:00,21.23,21.24,21.17,21.19,341300.0,8.3344,8.3384,8.3109,8.3187,341300.0
2010-05-19 10:40:00,21.19,21.26,21.17,21.22,553300.0,8.3187,8.3462,8.3109,8.3305,553300.0
2010-05-19 10:50:00,21.22,21.27,21.19,21.25,348000.0,8.3305,8.3501,8.3187,8.3423,348000.0
2010-05-19 11:00:00,21.25,21.28,21.22,21.23,320300.0,8.3423,8.3541,8.3305,8.3344,320300.0
2010-05-19 11:10:00,21.22,21.26,21.2,21.22,429800.0,8.3305,8.3462,8.3227,8.3305,429800.0
2010-05-19 11:20:00,21.22,21.23,21.16,21.22,376000.0,8.3305,8.3344,8.307,8.3305,376000.0
2010-05-19 11:30:00,21.22,21.22,21.17,21.21,314200.0,8.3305,8.3305,8.3109,8.3266,314200.0
2010-05-19 11:40:00,21.21,21.21,21.16,21.16,430300.0,8.3266,8.3266,8.307,8.307,430300.0
2010-05-19 11:50:00,21.16,21.23,21.15,21.21,372400.0,8.307,8.3344,8.303,8.3266,372400.0
2010-05-19 12:00:00,21.21,21.27,21.21,21.21,432100.0,8.3266,8.3501,8.3266,8.3266,432100.0
2010-05-19 12:10:00,21.22,21.24,21.16,21.19,580000.0,8.3305,8.3384,8.307,8.3187,580000.0
2010-05-19 12:20:00,21.18,21.24,21.18,21.18,343600.0,8.3148,8.3384,8.3148,8.3148,343600.0
2010-05-19 12:30:00,21.18,21.21,21.16,21.17,335800.0,8.3148,8.3266,8.307,8.3109,335800.0
2010-05-19 12:40:00,21.17,21.18,21.14,21.16,266000.0,8.3109,8.3148,8.2991,8.307,266000.0
2010-05-19 12:50:00,21.15,21.23,21.15,21.23,239700.0,8.303,8.3344,8.303,8.3344,239700.0
2010-05-19 13:00:00,21.23,21.24,21.18,21.21,357900.0,8.3344,8.3384,8.3148,8.3266,357900.0
2010-05-19 13:10:00,21.21,21.23,21.2,21.23,269600.0,8.3266,8.3344,8.3227,8.3344,269600.0
2010-05-19 13:20:00,21.23,21.29,21.22,21.26,290200.0,8.3344,8.358,8.3305,8.3462,290200.0
2010-05-19 13:30:00,21.27,21.3,21.24,21.3,412700.0,8.3501,8.3619,8.3384,8.3619,412700.0
2010-05-19 13:40:00,21.3,21.32,21.26,21.31,336300.0,8.3619,8.3698,8.3462,8.3658,336300.0
2010-05-19 13:50:00,21.32,21.33,21.27,21.29,356200.0,8.3698,8.3737,8.3501,8.358,356200.0
2010-05-19 14:00:00,21.28,21.35,21.25,21.28,445600.0,8.3541,8.3815,8.3423,8.3541,445600.0
2010-05-19 14:10:00,21.27,21.29,21.25,21.28,170500.0,8.3501,8.358,8.3423,8.3541,170500.0
2010-05-19 14:20:00,21.27,21.31,21.27,21.31,232100.0,8.3501,8.3658,8.3501,8.3658,232100.0
2010-05-19 14:30:00,21.31,21.31,21.27,21.29,270700.0,8.3658,8.3658,8.3501,8.358,270700.0
2010-05-19 14:40:00,21.28,21.34,21.27,21.33,371200.0,8.3541,8.3776,8.3501,8.3737,371200.0
2010-05-19 14:50:00,21.33,21.33,21.28,21.3,301500.0,8.3737,8.3737,8.3541,8.3619,301500.0
2010-05-19 15:00:00,21.3,21.31,21.22,21.23,353200.0,8.3619,8.3658,8.3305,8.3344,353200.0
2010-05-19 15:10:00,21.23,21.28,21.21,21.27,397200.0,8.3344,8.3541,8.3266,8.3501,397200.0
2010-05-19 15:20:00,21.27,21.31,21.26,21.31,395800.0,8.3501,8.3658,8.3462,8.3658,395800.0
2010-05-19 15:30:00,21.31,21.37,21.28,21.36,599900.0,8.3658,8.3894,8.3541,8.3855,599900.0
2010-05-19 15:40:00,21.37,21.37,21.3,21.32,616600.0,8.3894,8.3894,8.3619,8.3698,616600.0
2010-05-19 15:50:00,21.32,21.34,21.28,21.3,1343000.0,8.3698,8.3776,8.3541,8.3619,1343000.0
2010-05-20 09:30:00,21.09,21.1,21.0,21.04,1019700.0,8.2795,8.2834,8.2441,8.2598,1019700.0
2010-05-20 09:40:00,21.03,21.06,20.98,20.99,735500.0,8.2559,8.2677,8.2363,8.2402,735500.0
2010-05-20 09:50:00,21.0,21.04,20.97,21.02,381500.0,8.2441,8.2598,8.2324,8.252,381500.0
2010-05-20 10:00:00,21.02,21.02,20.91,20.91,570200.0,8.252,8.252,8.2088,8.2088,570200.0
2010-05-20 10:10:00,20.92,20.92,20.84,20.9,644600.0,8.2127,8.2127,8.1813,8.2049,644600.0
2010-05-20 10:20:00,20.9,20.9,20.77,20.8,697900.0,8.2049,8.2049,8.1538,8.1656,697900.0
2010-05-20 10:30:00,20.81,20.9,20.8,20.85,429500.0,8.1696,8.2049,8.1656,8.1853,429500.0
2010-05-20 10:40:00,20.85,20.95,20.83,20.87,468500.0,8.1853,8.2245,8.1774,8.1931,468500.0
2010-05-20 10:50:00,20.87,20.97,20.86,20.92,488500.0,8.1931,8.2324,8.1892,8.2127,488500.0
2010-05-20 11:00:00,20.92,20.95,20.88,20.94,317400.0,8.2127,8.2245,8.197,8.2206,317400.0
2010-05-20 11:10:00,20.95,20.96,20.87,20.89,479100.0,8.2245,8.2284,8.1931,8.201,479100.0
2010-05-20 11:20:00,20.89,20.93,20.86,20.91,495800.0,8.201,8.2167,8.1892,8.2088,495800.0
2010-05-20 11:30:00,20.91,20.94,20.89,20.91,370500.0,8.2088,8.2206,8.201,8.2088,370500.0
2010-05-20 11:40:00,20.91,20.94,20.88,20.92,327700.0,8.2088,8.2206,8.197,8.2127,327700.0
2010-05-20 11:50:00,20.92,20.94,20.87,20.87,314600.0,8.2127,8.2206,8.1931,8.1931,314600.0
2010-05-20 12:00:00,20.88,20.94,20.85,20.93,481600.0,8.197,8.2206,8.1853,8.2167,481600.0
2010-05-20 12:10:00,20.93,20.94,20.85,20.87,272800.0,8.2167,8.2206,8.1853,8.1931,272800.0
2010-05-20 12:20:00,20.87,20.88,20.85,20.87,215400.0,8.1931,8.197,8.1853,8.1931,215400.0
2010-05-20 12:30:00,20.87,20.88,20.83,20.86,225300.0,8.1931,8.197,8.1774,8.1892,225300.0
2010-05-20 12:40:00,20.87,20.89,20.83,20.86,349800.0,8.1931,8.201,8.1774,8.1892,349800.0
2010-05-20 12:50:00,20.86,20.88,20.82,20.82,537200.0,8.1892,8.197,8.1735,8.1735,537200.0
2010-05-20 13:00:00,20.82,20.87,20.8,20.85,521100.0,8.1735,8.1931,8.1656,8.1853,521100.0
2010-05-20 13:10:00,20.85,20.9,20.83,20.9,431900.0,8.1853,8.2049,8.1774,8.2049,431900.0
2010-05-20 13:20:00,20.9,20.98,20.88,20.94,501000.0,8.2049,8.2363,8.197,8.2206,501000.0
2010-05-20 13:30:00,20.94,20.99,20.93,20.93,527500.0,8.2206,8.2402,8.2167,8.2167,527500.0
2010-05-20 13:40:00,20.93,21.0,20.92,20.94,726500.0,8.2167,8.2441,8.2127,8.2206,726500.0
2010-05-20 13:50:00,20.94,20.95,20.86,20.89,619200.0,8.2206,8.2245,8.1892,8.201,619200.0
2010-05-20 14:00:00,20.88,20.9,20.8,20.83,444100.0,8.197,8.2049,8.1656,8.1774,444100.0
2010-05-20 14:10:00,20.82,20.91,20.82,20.9,333400.0,8.1735,8.2088,8.1735,8.2049,333400.0
2010-05-20 14:20:00,20.9,20.96,20.86,20.87,661400.0,8.2049,8.2284,8.1892,8.1931,661400.0
2010-05-20 14:30:00,20.87,20.94,20.84,20.93,432700.0,8.1931,8.2206,8.1813,8.2167,432700.0
2010-05-20 14:40:00,20.93,20.98,20.89,20.96,685500.0,8.2167,8.2363,8.201,8.2284,685500.0
2010-05-20 14:50:00,20.94,21.0,20.85,20.86,493700.0,8.2206,8.2441,8.1853,8.1892,493700.0
2010-05-20 15:00:00,20.86,20.88,20.81,20.85,532500.0,8.1892,8.197,8.1696,8.1853,532500.0
2010-05-20 15:10:00,20.85,20.86,20.81,20.83,398400.0,8.1853,8.1892,8.1696,8.1774,398400.0
2010-05-20 15:20:00,20.82,20.89,20.81,20.84,440200.0,8.1735,8.201,8.1696,8.1813,440200.0
2010-05-20 15:30:00,20.83,20.86,20.81,20.83,515800.0,8.1774,8.1892,8.1696,8.1774,515800.0
2010-05-20 15:40:00,20.83,20.84,20.76,20.81,933300.0,8.1774,8.1813,8.1499,8.1696,933300.0
2010-05-20 15:50:00,20.81,20.81,20.69,20.72,2764600.0,8.1696,8.1696,8.1224,8.1342,2764600.0
2010-05-21 09:30:00,20.45,20.45,20.2,20.34,4227600.0,8.0282,8.0282,7.9301,7.985,4227600.0
2010-05-21 09:40:00,20.38,20.47,20.35,20.42,1167200.0,8.0007,8.0361,7.989,8.0164,1167200.0
2010-05-21 09:50:00,20.42,20.52,20.42,20.52,1774500.0,8.0164,8.0557,8.0164,8.0557,1774500.0
2010-05-21 10:00:00,20.51,20.53,20.45,20.47,794600.0,8.0518,8.0596,8.0282,8.0361,794600.0
2010-05-21 10:10:00,20.48,20.49,20.37,20.39,634100.0,8.04,8.0439,7.9968,8.0047,634100.0
2010-05-21 10:20:00,20.4,20.47,20.37,20.43,746300.0,8.0086,8.0361,7.9968,8.0204,746300.0
2010-05-21 10:30:00,20.43,20.46,20.4,20.43,611900.0,8.0204,8.0321,8.0086,8.0204,611900.0
2010-05-21 10:40:00,20.43,20.44,20.36,20.38,484100.0,8.0204,8.0243,7.9929,8.0007,484100.0
2010-05-21 10:50:00,20.37,20.39,20.32,20.36,369600.0,7.9968,8.0047,7.9772,7.9929,369600.0
2010-05-21 11:00:00,20.36,20.44,20.35,20.43,404000.0,7.9929,8.0243,7.989,8.0204,404000.0
2010-05-21 11:10:00,20.44,20.51,20.42,20.51,737800.0,8.0243,8.0518,8.0164,8.0518,737800.0
2010-05-21 11:20:00,20.5,20.56,20.49,20.56,603700.0,8.0479,8.0714,8.0439,8.0714,603700.0
2010-05-21 11:30:00,20.56,20.69,20.54,20.67,999000.0,8.0714,8.1224,8.0636,8.1146,999000.0
2010-05-21 11:40:00,20.67,20.76,20.66,20.7,907800.0,8.1146,8.1499,8.1107,8.1264,907800.0
2010-05-21 11:50:00,20.7,20.76,20.69,20.76,759800.0,8.1264,8.1499,8.1224,8.1499,759800.0
2010-05-21 12:00:00,20.75,20.76,20.7,20.72,597500.0,8.146,8.1499,8.1264,8.1342,597500.0
2010-05-21 12:10:00,20.71,20.75,20.7,20.75,296000.0,8.1303,8.146,8.1264,8.146,296000.0
2010-05-21 12:20:00,20.75,20.8,20.7,20.79,596400.0,8.146,8.1656,8.1264,8.1617,596400.0
2010-05-21 12:30:00,20.79,20.83,20.76,20.83,608200.0,8.1617,8.1774,8.1499,8.1774,608200.0
2010-05-21 12:40:00,20.83,20.86,20.82,20.84,792600.0,8.1774,8.1892,8.1735,8.1813,792600.0
2010-05-21 12:50:00,20.83,20.9,20.83,20.86,387000.0,8.1774,8.2049,8.1774,8.1892,387000.0
2010-05-21 13:00:00,20.86,20.87,20.82,20.85,847900.0,8.1892,8.1931,8.1735,8.1853,847900.0
2010-05-21 13:10:00,20.86,20.95,20.85,20.92,611600.0,8.1892,8.2245,8.1853,8.2127,611600.0
2010-05-21 13:20:00,20.91,20.95,20.85,20.86,731000.0,8.2088,8.2245,8.1853,8.1892,731000.0
2010-05-21 13:30:00,20.86,20.9,20.83,20.83,378500.0,8.1892,8.2049,8.1774,8.1774,378500.0
2010-05-21 13:40:00,20.83,20.9,20.83,20.9,441300.0,8.1774,8.2049,8.1774,8.2049,441300.0
2010-05-21 13:50:00,20.9,20.95,20.89,20.94,457500.0,8.2049,8.2245,8.201,8.2206,457500.0
2010-05-21 14:00:00,20.94,20.95,20.89,20.89,578400.0,8.2206,8.2245,8.201,8.201,578400.0
2010-05-21 14:10:00,20.89,20.91,20.86,20.87,235100.0,8.201,8.2088,8.1892,8.1931,235100.0
2010-05-21 14:20:00,20.87,20.88,20.86,20.88,273600.0,8.1931,8.197,8.1892,8.197,273600.0
2010-05-21 14:30:00,20.88,20.9,20.87,20.88,246700.0,8.197,8.2049,8.1931,8.197,246700.0
2010-05-21 14:40:00,20.88,20.89,20.83,20.88,961900.0,8.197,8.201,8.1774,8.197,961900.0
2010-05-21 14:50:00,20.87,20.9,20.86,20.89,451600.0,8.1931,8.2049,8.1892,8.201,451600.0
2010-05-21 15:00:00,20.88,20.89,20.84,20.85,556000.0,8.197,8.201,8.1813,8.1853,556000.0
2010-05-21 15:10:00,20.85,20.86,20.76,20.77,1209600.0,8.1853,8.1892,8.1499,8.1538,1209600.0
2010-05-21 15:20:00,20.78,20.89,20.77,20.85,759100.0,8.1578,8.201,8.1538,8.1853,759100.0
2010-05-21 15:30:00,20.85,20.86,20.77,20.8,881500.0,8.1853,8.1892,8.1538,8.1656,881500.0
2010-05-21 15:40:00,20.8,20.98,20.78,20.89,1043600.0,8.1656,8.2363,8.1578,8.201,1043600.0
2010-05-21 15:50:00,20.89,21.03,20.88,21.02,1719600.0,8.201,8.2559,8.197,8.252,1719600.0
2010-05-24 09:30:00,20.93,21.06,20.79,21.02,1119900.0,8.2167,8.2677,8.1617,8.252,1119900.0
2010-05-24 09:40:00,21.02,21.03,20.97,20.98,1020600.0,8.252,8.2559,8.2324,8.2363,1020600.0
2010-05-24 09:50:00,20.99,21.0,20.95,20.99,1512500.0,8.2402,8.2441,8.2245,8.2402,1512500.0
2010-05-24 10:00:00,20.99,21.04,20.97,21.01,1158500.0,8.2402,8.2598,8.2324,8.2481,1158500.0
2010-05-24 10:10:00,21.0,21.06,21.0,21.03,511700.0,8.2441,8.2677,8.2441,8.2559,511700.0
2010-05-24 10:20:00,21.02,21.03,20.99,21.03,291500.0,8.252,8.2559,8.2402,8.2559,291500.0
2010-05-24 10:30:00,21.03,21.1,21.02,21.07,347000.0,8.2559,8.2834,8.252,8.2716,347000.0
2010-05-24 10:40:00,21.08,21.1,21.04,21.06,356400.0,8.2755,8.2834,8.2598,8.2677,356400.0
2010-05-24 10:50:00,21.06,21.06,21.01,21.03,443200.0,8.2677,8.2677,8.2481,8.2559,443200.0
2010-05-24 11:00:00,21.03,21.03,20.99,21.0,395700.0,8.2559,8.2559,8.2402,8.2441,395700.0
2010-05-24 11:10:00,21.0,21.01,20.97,20.97,295700.0,8.2441,8.2481,8.2324,8.2324,295700.0
2010-05-24 11:20:00,20.98,20.99,20.96,20.98,136700.0,8.2363,8.2402,8.2284,8.2363,136700.0
2010-05-24 11:30:00,20.97,21.0,20.95,20.99,204100.0,8.2324,8.2441,8.2245,8.2402,204100.0
2010-05-24 11:40:00,21.0,21.03,20.95,21.03,301400.0,8.2441,8.2559,8.2245,8.2559,301400.0
2010-05-24 11:50:00,21.02,21.03,20.99,21.01,342500.0,8.252,8.2559,8.2402,8.2481,342500.0
2010-05-24 12:00:00,21.01,21.06,21.01,21.06,191300.0,8.2481,8.2677,8.2481,8.2677,191300.0
2010-05-24 12:10:00,21.06,21.07,21.03,21.04,222600.0,8.2677,8.2716,8.2559,8.2598,222600.0
2010-05-24 12:20:00,21.04,21.06,21.02,21.04,228300.0,8.2598,8.2677,8.252,8.2598,228300.0
2010-05-24 12:30:00,21.03,21.06,21.01,21.03,266900.0,8.2559,8.2677,8.2481,8.2559,266900.0
2010-05-24 12:40:00,21.04,21.06,21.03,21.06,228100.0,8.2598,8.2677,8.2559,8.2677,228100.0
2010-05-24 12:50:00,21.06,21.1,21.04,21.08,222400.0,8.2677,8.2834,8.2598,8.2755,222400.0
2010-05-24 13:00:00,21.07,21.09,21.01,21.01,310000.0,8.2716,8.2795,8.2481,8.2481,310000.0
2010-05-24 13:10:00,21.01,21.02,20.98,20.99,172000.0,8.2481,8.252,8.2363,8.2402,172000.0
2010-05-24 13:20:00,20.99,21.04,20.98,21.01,279700.0,8.2402,8.2598,8.2363,8.2481,279700.0
2010-05-24 13:30:00,21.0,21.03,20.98,21.0,113900.0,8.2441,8.2559,8.2363,8.2441,113900.0
2010-05-24 13:40:00,21.0,21.01,20.95,20.96,217700.0,8.2441,8.2481,8.2245,8.2284,217700.0
2010-05-24 13:50:00,20.95,21.0,20.94,20.99,272800.0,8.2245,8.2441,8.2206,8.2402,272800.0
2010-05-24 14:00:00,21.0,21.01,20.97,21.0,342500.0,8.2441,8.2481,8.2324,8.2441,342500.0
2010-05-24 14:10:00,21.01,21.05,21.0,21.03,135200.0,8.2481,8.2638,8.2441,8.2559,135200.0
2010-05-24 14:20:00,21.04,21.04,21.01,21.04,144100.0,8.2598,8.2598,8.2481,8.2598,144100.0
2010-05-24 14:30:00,21.03,21.07,20.99,21.0,555700.0,8.2559,8.2716,8.2402,8.2441,555700.0
2010-05-24 14:40:00,20.99,21.0,20.92,20.94,197100.0,8.2402,8.2441,8.2127,8.2206,197100.0
2010-05-24 14:50:00,20.93,20.96,20.92,20.94,281000.0,8.2167,8.2284,8.2127,8.2206,281000.0
2010-05-24 15:00:00,20.94,20.95,20.91,20.91,306000.0,8.2206,8.2245,8.2088,8.2088,306000.0
2010-05-24 15:10:00,20.92,20.98,20.91,20.98,437900.0,8.2127,8.2363,8.2088,8.2363,437900.0
2010-05-24 15:20:00,20.98,21.02,20.97,21.01,468200.0,8.2363,8.252,8.2324,8.2481,468200.0
2010-05-24 15:30:00,21.0,21.03,20.99,21.01,358400.0,8.2441,8.2559,8.2402,8.2481,358400.0
2010-05-24 15:40:00,21.0,21.06,20.99,21.01,728800.0,8.2441,8.2677,8.2402,8.2481,728800.0
2010-05-24 15:50:00,21.01,21.01,20.85,20.87,2447800.0,8.2481,8.2481,8.1853,8.1931,2447800.0
2010-05-25 09:30:00,20.35,20.54,20.35,20.39,1753400.0,7.989,8.0636,7.989,8.0047,1753400.0
2010-05-25 09:40:00,20.4,20.56,20.37,20.55,1373700.0,8.0086,8.0714,7.9968,8.0675,1373700.0
2010-05-25 09:50:00,20.55,20.59,20.47,20.48,1180300.0,8.0675,8.0832,8.0361,8.04,1180300.0
2010-05-25 10:00:00,20.48,20.5,20.4,20.45,841400.0,8.04,8.0479,8.0086,8.0282,841400.0
2010-05-25 10:10:00,20.45,20.47,20.4,20.42,491000.0,8.0282,8.0361,8.0086,8.0164,491000.0
2010-05-25 10:20:00,20.42,20.43,20.4,20.41,490500.0,8.0164,8.0204,8.0086,8.0125,490500.0
2010-05-25 10:30:00,20.41,20.42,20.3,20.31,1043300.0,8.0125,8.0164,7.9693,7.9733,1043300.0
2010-05-25 10:40:00,20.31,20.34,20.3,20.31,345400.0,7.9733,7.985,7.9693,7.9733,345400.0
2010-05-25 10:50:00,20.3,20.31,20.25,20.29,655200.0,7.9693,7.9733,7.9497,7.9654,655200.0
2010-05-25 11:00:00,20.3,20.37,20.29,20.37,486500.0,7.9693,7.9968,7.9654,7.9968,486500.0
2010-05-25 11:10:00,20.37,20.37,20.26,20.26,661500.0,7.9968,7.9968,7.9536,7.9536,661500.0
2010-05-25 11:20:00,20.26,20.28,20.23,20.27,659900.0,7.9536,7.9615,7.9419,7.9576,659900.0
2010-05-25 11:30:00,20.27,20.28,20.24,20.25,581400.0,7.9576,7.9615,7.9458,7.9497,581400.0
2010-05-25 11:40:00,20.25,20.28,20.23,20.23,472400.0,7.9497,7.9615,7.9419,7.9419,472400.0
2010-05-25 11:50:00,20.24,20.29,20.23,20.29,364300.0,7.9458,7.9654,7.9419,7.9654,364300.0
2010-05-25 12:00:00,20.28,20.33,20.26,20.27,485900.0,7.9615,7.9811,7.9536,7.9576,485900.0
2010-05-25 12:10:00,20.27,20.28,20.25,20.27,403500.0,7.9576,7.9615,7.9497,7.9576,403500.0
2010-05-25 12:20:00,20.27,20.27,20.24,20.24,419800.0,7.9576,7.9576,7.9458,7.9458,419800.0
2010-05-25 12:30:00,20.25,20.29,20.24,20.28,285900.0,7.9497,7.9654,7.9458,7.9615,285900.0
2010-05-25 12:40:00,20.28,20.29,20.24,20.27,330100.0,7.9615,7.9654,7.9458,7.9576,330100.0
2010-05-25 12:50:00,20.27,20.29,20.24,20.24,353100.0,7.9576,7.9654,7.9458,7.9458,353100.0
2010-05-25 13:00:00,20.25,20.26,20.22,20.23,524100.0,7.9497,7.9536,7.9379,7.9419,524100.0
2010-05-25 13:10:00,20.22,20.23,20.21,20.22,359500.0,7.9379,7.9419,7.934,7.9379,359500.0
2010-05-25 13:20:00,20.23,20.25,20.22,20.23,273800.0,7.9419,7.9497,7.9379,7.9419,273800.0
2010-05-25 13:30:00,20.23,20.23,20.16,20.17,514200.0,7.9419,7.9419,7.9144,7.9183,514200.0
2010-05-25 13:40:00,20.18,20.18,20.15,20.16,333100.0,7.9222,7.9222,7.9104,7.9144,333100.0
2010-05-25 13:50:00,20.16,20.2,20.15,20.19,484900.0,7.9144,7.9301,7.9104,7.9262,484900.0
2010-05-25 14:00:00,20.19,20.21,20.15,20.16,465400.0,7.9262,7.934,7.9104,7.9144,465400.0
2010-05-25 14:10:00,20.17,20.21,20.16,20.21,365600.0,7.9183,7.934,7.9144,7.934,365600.0
2010-05-25 14:20:00,20.21,20.23,20.19,20.22,458300.0,7.934,7.9419,7.9262,7.9379,458300.0
2010-05-25 14:30:00,20.23,20.23,20.2,20.21,485600.0,7.9419,7.9419,7.9301,7.934,485600.0
2010-05-25 14:40:00,20.21,20.28,20.2,20.27,563700.0,7.934,7.9615,7.9301,7.9576,563700.0
2010-05-25 14:50:00,20.28,20.28,20.24,20.25,620600.0,7.9615,7.9615,7.9458,7.9497,620600.0
2010-05-25 15:00:00,20.25,20.31,20.22,20.31,834100.0,7.9497,7.9733,7.9379,7.9733,834100.0
2010-05-25 15:10:00,20.3,20.32,20.25,20.28,612700.0,7.9693,7.9772,7.9497,7.9615,612700.0
2010-05-25 15:20:00,20.28,20.34,20.27,20.33,814100.0,7.9615,7.985,7.9576,7.9811,814100.0
2010-05-25 15:30:00,20.33,20.36,20.31,20.34,1099600.0,7.9811,7.9929,7.9733,7.985,1099600.0
2010-05-25 15:40:00,20.34,20.43,20.33,20.42,1241500.0,7.985,8.0204,7.9811,8.0164,1241500.0
2010-05-25 15:50:00,20.42,20.43,20.33,20.43,2718700.0,8.0164,8.0204,7.9811,8.0204,2718700.0
2010-05-26 09:30:00,20.66,20.69,20.55,20.63,800300.0,8.1107,8.1224,8.0675,8.0989,800300.0
2010-05-26 09:40:00,20.63,20.63,20.46,20.51,923900.0,8.0989,8.0989,8.0321,8.0518,923900.0
2010-05-26 09:50:00,20.52,20.61,20.51,20.56,564900.0,8.0557,8.091,8.0518,8.0714,564900.0
2010-05-26 10:00:00,20.56,20.57,20.48,20.55,1025700.0,8.0714,8.0753,8.04,8.0675,1025700.0
2010-05-26 10:10:00,20.55,20.61,20.53,20.6,371700.0,8.0675,8.091,8.0596,8.0871,371700.0
2010-05-26 10:20:00,20.6,20.63,20.59,20.6,361900.0,8.0871,8.0989,8.0832,8.0871,361900.0
2010-05-26 10:30:00,20.6,20.64,20.57,20.6,602400.0,8.0871,8.1028,8.0753,8.0871,602400.0
2010-05-26 10:40:00,20.59,20.6,20.53,20.54,439800.0,8.0832,8.0871,8.0596,8.0636,439800.0
2010-05-26 10:50:00,20.53,20.59,20.53,20.53,468800.0,8.0596,8.0832,8.0596,8.0596,468800.0
2010-05-26 11:00:00,20.53,20.6,20.49,20.54,653700.0,8.0596,8.0871,8.0439,8.0636,653700.0
2010-05-26 11:10:00,20.54,20.56,20.54,20.55,271400.0,8.0636,8.0714,8.0636,8.0675,271400.0
2010-05-26 11:20:00,20.55,20.56,20.46,20.47,372600.0,8.0675,8.0714,8.0321,8.0361,372600.0
2010-05-26 11:30:00,20.47,20.49,20.44,20.48,548800.0,8.0361,8.0439,8.0243,8.04,548800.0
2010-05-26 11:40:00,20.49,20.5,20.4,20.45,457700.0,8.0439,8.0479,8.0086,8.0282,457700.0
2010-05-26 11:50:00,20.45,20.48,20.43,20.47,331700.0,8.0282,8.04,8.0204,8.0361,331700.0
2010-05-26 12:00:00,20.48,20.49,20.4,20.49,615900.0,8.04,8.0439,8.0086,8.0439,615900.0
2010-05-26 12:10:00,20.49,20.51,20.49,20.51,134700.0,8.0439,8.0518,8.0439,8.0518,134700.0
2010-05-26 12:20:00,20.5,20.53,20.48,20.48,235500.0,8.0479,8.0596,8.04,8.04,235500.0
2010-05-26 12:30:00,20.48,20.49,20.46,20.49,227700.0,8.04,8.0439,8.0321,8.0439,227700.0
2010-05-26 12:40:00,20.49,20.49,20.43,20.44,291100.0,8.0439,8.0439,8.0204,8.0243,291100.0
2010-05-26 12:50:00,20.44,20.49,20.44,20.46,515200.0,8.0243,8.0439,8.0243,8.0321,515200.0
2010-05-26 13:00:00,20.46,20.48,20.46,20.48,178300.0,8.0321,8.04,8.0321,8.04,178300.0
2010-05-26 13:10:00,20.47,20.48,20.43,20.43,227000.0,8.0361,8.04,8.0204,8.0204,227000.0
2010-05-26 13:20:00,20.43,20.46,20.42,20.45,427900.0,8.0204,8.0321,8.0164,8.0282,427900.0
2010-05-26 13:30:00,20.45,20.52,20.44,20.5,202300.0,8.0282,8.0557,8.0243,8.0479,202300.0
2010-05-26 13:40:00,20.51,20.53,20.48,20.5,329600.0,8.0518,8.0596,8.04,8.0479,329600.0
2010-05-26 13:50:00,20.5,20.5,20.44,20.46,332700.0,8.0479,8.0479,8.0243,8.0321,332700.0
2010-05-26 14:00:00,20.46,20.51,20.45,20.51,265300.0,8.0321,8.0518,8.0282,8.0518,265300.0
2010-05-26 14:10:00,20.5,20.51,20.44,20.46,394100.0,8.0479,8.0518,8.0243,8.0321,394100.0
2010-05-26 14:20:00,20.46,20.47,20.4,20.45,539100.0,8.0321,8.0361,8.0086,8.0282,539100.0
2010-05-26 14:30:00,20.44,20.45,20.36,20.38,825700.0,8.0243,8.0282,7.9929,8.0007,825700.0
2010-05-26 14:40:00,20.38,20.41,20.35,20.39,717800.0,8.0007,8.0125,7.989,8.0047,717800.0
2010-05-26 14:50:00,20.39,20.39,20.35,20.38,667700.0,8.0047,8.0047,7.989,8.0007,667700.0
2010-05-26 15:00:00,20.38,20.4,20.37,20.38,329700.0,8.0007,8.0086,7.9968,8.0007,329700.0
2010-05-26 15:10:00,20.38,20.4,20.32,20.36,1192900.0,8.0007,8.0086,7.9772,7.9929,1192900.0
2010-05-26 15:20:00,20.36,20.38,20.21,20.23,904400.0,7.9929,8.0007,7.934,7.9419,904400.0
2010-05-26 15:30:00,20.22,20.23,20.18,20.21,2139400.0,7.9379,7.9419,7.9222,7.934,2139400.0
2010-05-26 15:40:00,20.21,20.25,20.15,20.18,1435500.0,7.934,7.9497,7.9104,7.9222,1435500.0
2010-05-26 15:50:00,20.17,20.24,20.14,20.16,2590400.0,7.9183,7.9458,7.9065,7.9144,2590400.0
2010-05-27 09:30:00,20.45,20.5,20.31,20.38,806600.0,8.0282,8.0479,7.9733,8.0007,806600.0
2010-05-27 09:40:00,20.39,20.45,20.35,20.39,516800.0,8.0047,8.0282,7.989,8.0047,516800.0
2010-05-27 09:50:00,20.4,20.43,20.38,20.4,314900.0,8.0086,8.0204,8.0007,8.0086,314900.0
2010-05-27 10:00:00,20.4,20.42,20.36,20.41,521200.0,8.0086,8.0164,7.9929,8.0125,521200.0
2010-05-27 10:10:00,20.4,20.5,20.39,20.5,511700.0,8.0086,8.0479,8.0047,8.0479,511700.0
2010-05-27 10:20:00,20.49,20.55,20.48,20.55,315600.0,8.0439,8.0675,8.04,8.0675,315600.0
2010-05-27 10:30:00,20.54,20.6,20.48,20.49,429000.0,8.0636,8.0871,8.04,8.0439,429000.0
2010-05-27 10:40:00,20.48,20.52,20.47,20.52,374200.0,8.04,8.0557,8.0361,8.0557,374200.0
2010-05-27 10:50:00,20.52,20.56,20.51,20.55,195300.0,8.0557,8.0714,8.0518,8.0675,195300.0
2010-05-27 11:00:00,20.55,20.56,20.54,20.54,195000.0,8.0675,8.0714,8.0636,8.0636,195000.0
2010-05-27 11:10:00,20.55,20.55,20.45,20.48,471700.0,8.0675,8.0675,8.0282,8.04,471700.0
2010-05-27 11:20:00,20.48,20.56,20.47,20.55,287200.0,8.04,8.0714,8.0361,8.0675,287200.0
2010-05-27 11:30:00,20.55,20.62,20.5,20.54,728200.0,8.0675,8.095,8.0479,8.0636,728200.0
2010-05-27 11:40:00,20.54,20.58,20.52,20.56,292800.0,8.0636,8.0793,8.0557,8.0714,292800.0
2010-05-27 11:50:00,20.56,20.61,20.55,20.61,238900.0,8.0714,8.091,8.0675,8.091,238900.0
2010-05-27 12:00:00,20.61,20.63,20.6,20.6,170000.0,8.091,8.0989,8.0871,8.0871,170000.0
2010-05-27 12:10:00,20.6,20.61,20.56,20.58,169300.0,8.0871,8.091,8.0714,8.0793,169300.0
2010-05-27 12:20:00,20.57,20.58,20.52,20.55,273300.0,8.0753,8.0793,8.0557,8.0675,273300.0
2010-05-27 12:30:00,20.55,20.59,20.54,20.58,254100.0,8.0675,8.0832,8.0636,8.0793,254100.0
2010-05-27 12:40:00,20.58,20.59,20.53,20.56,266900.0,8.0793,8.0832,8.0596,8.0714,266900.0
2010-05-27 12:50:00,20.56,20.56,20.52,20.56,188100.0,8.0714,8.0714,8.0557,8.0714,188100.0
2010-05-27 13:00:00,20.55,20.56,20.5,20.51,443000.0,8.0675,8.0714,8.0479,8.0518,443000.0
2010-05-27 13:10:00,20.5,20.56,20.49,20.5,464500.0,8.0479,8.0714,8.0439,8.0479,464500.0
2010-05-27 13:20:00,20.5,20.54,20.49,20.53,291600.0,8.0479,8.0636,8.0439,8.0596,291600.0
2010-05-27 13:30:00,20.54,20.6,20.53,20.56,210000.0,8.0636,8.0871,8.0596,8.0714,210000.0
2010-05-27 13:40:00,20.56,20.57,20.52,20.55,318600.0,8.0714,8.0753,8.0557,8.0675,318600.0
2010-05-27 13:50:00,20.55,20.55,20.52,20.52,172400.0,8.0675,8.0675,8.0557,8.0557,172400.0
2010-05-27 14:00:00,20.53,20.59,20.52,20.57,284300.0,8.0596,8.0832,8.0557,8.0753,284300.0
2010-05-27 14:10:00,20.58,20.62,20.57,20.6,171500.0,8.0793,8.095,8.0753,8.0871,171500.0
2010-05-27 14:20:00,20.6,20.6,20.54,20.54,438000.0,8.0871,8.0871,8.0636,8.0636,438000.0
2010-05-27 14:30:00,20.54,20.57,20.52,20.57,231600.0,8.0636,8.0753,8.0557,8.0753,231600.0
2010-05-27 14:40:00,20.57,20.57,20.53,20.54,239600.0,8.0753,8.0753,8.0596,8.0636,239600.0
2010-05-27 14:50:00,20.55,20.55,20.49,20.52,292400.0,8.0675,8.0675,8.0439,8.0557,292400.0
2010-05-27 15:00:00,20.53,20.53,20.5,20.5,279400.0,8.0596,8.0596,8.0479,8.0479,279400.0
2010-05-27 15:10:00,20.5,20.54,20.49,20.49,700300.0,8.0479,8.0636,8.0439,8.0439,700300.0
2010-05-27 15:20:00,20.49,20.5,20.46,20.5,319300.0,8.0439,8.0479,8.0321,8.0479,319300.0
2010-05-27 15:30:00,20.49,20.55,20.49,20.54,642000.0,8.0439,8.0675,8.0439,8.0636,642000.0
2010-05-27 15:40:00,20.55,20.56,20.51,20.53,1291100.0,8.0675,8.0714,8.0518,8.0596,1291100.0
2010-05-27 15:50:00,20.53,20.57,20.5,20.55,3794700.0,8.0596,8.0753,8.0479,8.0675,3794700.0
2010-05-28 09:30:00,20.6,20.65,20.44,20.45,1151300.0,8.0871,8.1067,8.0243,8.0282,1151300.0
2010-05-28 09:40:00,20.45,20.5,20.3,20.49,701200.0,8.0282,8.0479,7.9693,8.0439,701200.0
2010-05-28 09:50:00,20.5,20.51,20.42,20.47,451700.0,8.0479,8.0518,8.0164,8.0361,451700.0
2010-05-28 10:00:00,20.47,20.47,20.42,20.47,612800.0,8.0361,8.0361,8.0164,8.0361,612800.0
2010-05-28 10:10:00,20.47,20.47,20.43,20.45,354300.0,8.0361,8.0361,8.0204,8.0282,354300.0
2010-05-28 10:20:00,20.45,20.46,20.4,20.4,556900.0,8.0282,8.0321,8.0086,8.0086,556900.0
2010-05-28 10:30:00,20.41,20.48,20.4,20.47,532900.0,8.0125,8.04,8.0086,8.0361,532900.0
2010-05-28 10:40:00,20.48,20.48,20.4,20.41,393400.0,8.04,8.04,8.0086,8.0125,393400.0
2010-05-28 10:50:00,20.41,20.43,20.4,20.42,398500.0,8.0125,8.0204,8.0086,8.0164,398500.0
2010-05-28 11:00:00,20.43,20.43,20.4,20.41,405100.0,8.0204,8.0204,8.0086,8.0125,405100.0
2010-05-28 11:10:00,20.4,20.42,20.4,20.42,259800.0,8.0086,8.0164,8.0086,8.0164,259800.0
2010-05-28 11:20:00,20.41,20.46,20.41,20.42,389100.0,8.0125,8.0321,8.0125,8.0164,389100.0
2010-05-28 11:30:00,20.42,20.45,20.4,20.4,419900.0,8.0164,8.0282,8.0086,8.0086,419900.0
2010-05-28 11:40:00,20.41,20.46,20.41,20.46,181500.0,8.0125,8.0321,8.0125,8.0321,181500.0
2010-05-28 11:50:00,20.45,20.48,20.45,20.47,133500.0,8.0282,8.04,8.0282,8.0361,133500.0
2010-05-28 12:00:00,20.48,20.51,20.47,20.5,123700.0,8.04,8.0518,8.0361,8.0479,123700.0
2010-05-28 12:10:00,20.5,20.51,20.45,20.47,215500.0,8.0479,8.0518,8.0282,8.0361,215500.0
2010-05-28 12:20:00,20.47,20.47,20.44,20.44,249100.0,8.0361,8.0361,8.0243,8.0243,249100.0
2010-05-28 12:30:00,20.44,20.45,20.34,20.34,365700.0,8.0243,8.0282,7.985,7.985,365700.0
2010-05-28 12:40:00,20.35,20.38,20.3,20.35,773300.0,7.989,8.0007,7.9693,7.989,773300.0
2010-05-28 12:50:00,20.35,20.37,20.32,20.33,567400.0,7.989,7.9968,7.9772,7.9811,567400.0
2010-05-28 13:00:00,20.32,20.36,20.31,20.34,414200.0,7.9772,7.9929,7.9733,7.985,414200.0
2010-05-28 13:10:00,20.34,20.36,20.32,20.35,385000.0,7.985,7.9929,7.9772,7.989,385000.0
2010-05-28 13:20:00,20.34,20.35,20.32,20.33,218800.0,7.985,7.989,7.9772,7.9811,218800.0
2010-05-28 13:30:00,20.34,20.35,20.31,20.34,530800.0,7.985,7.989,7.9733,7.985,530800.0
2010-05-28 13:40:00,20.34,20.36,20.3,20.33,260900.0,7.985,7.9929,7.9693,7.9811,260900.0
2010-05-28 13:50:00,20.32,20.35,20.31,20.32,150900.0,7.9772,7.989,7.9733,7.9772,150900.0
2010-05-28 14:00:00,20.32,20.33,20.29,20.32,606400.0,7.9772,7.9811,7.9654,7.9772,606400.0
2010-05-28 14:10:00,20.32,20.36,20.3,20.34,344000.0,7.9772,7.9929,7.9693,7.985,344000.0
2010-05-28 14:20:00,20.35,20.35,20.3,20.32,309600.0,7.989,7.989,7.9693,7.9772,309600.0
2010-05-28 14:30:00,20.32,20.35,20.31,20.33,267500.0,7.9772,7.989,7.9733,7.9811,267500.0
2010-05-28 14:40:00,20.33,20.42,20.32,20.4,364000.0,7.9811,8.0164,7.9772,8.0086,364000.0
2010-05-28 14:50:00,20.4,20.44,20.35,20.36,314200.0,8.0086,8.0243,7.989,7.9929,314200.0
2010-05-28 15:00:00,20.36,20.41,20.33,20.39,534200.0,7.9929,8.0125,7.9811,8.0047,534200.0
2010-05-28 15:10:00,20.39,20.44,20.39,20.4,525200.0,8.0047,8.0243,8.0047,8.0086,525200.0
2010-05-28 15:20:00,20.4,20.44,20.4,20.43,261000.0,8.0086,8.0243,8.0086,8.0204,261000.0
2010-05-28 15:30:00,20.44,20.46,20.42,20.44,372600.0,8.0243,8.0321,8.0164,8.0243,372600.0
2010-05-28 15:40:00,20.44,20.46,20.35,20.39,652100.0,8.0243,8.0321,7.989,8.0047,652100.0
2010-05-28 15:50:00,20.39,20.4,20.25,20.28,1615100.0,8.0047,8.0086,7.9497,7.9615,1615100.0
2010-06-01 09:30:00,20.25,20.25,20.07,20.18,1390100.0,7.9497,7.9497,7.879,7.9222,1390100.0
2010-06-01 09:40:00,20.19,20.29,20.18,20.27,628300.0,7.9262,7.9654,7.9222,7.9576,628300.0
2010-06-01 09:50:00,20.28,20.28,20.13,20.24,735500.0,7.9615,7.9615,7.9026,7.9458,735500.0
2010-06-01 10:00:00,20.25,20.36,20.24,20.26,998700.0,7.9497,7.9929,7.9458,7.9536,998700.0
2010-06-01 10:10:00,20.26,20.32,20.25,20.29,351800.0,7.9536,7.9772,7.9497,7.9654,351800.0
2010-06-01 10:20:00,20.29,20.33,20.28,20.33,666600.0,7.9654,7.9811,7.9615,7.9811,666600.0
2010-06-01 10:30:00,20.33,20.37,20.32,20.34,324800.0,7.9811,7.9968,7.9772,7.985,324800.0
2010-06-01 10:40:00,20.34,20.37,20.33,20.36,499200.0,7.985,7.9968,7.9811,7.9929,499200.0
2010-06-01 10:50:00,20.36,20.37,20.34,20.35,356700.0,7.9929,7.9968,7.985,7.989,356700.0
2010-06-01 11:00:00,20.34,20.35,20.34,20.35,187700.0,7.985,7.989,7.985,7.989,187700.0
2010-06-01 11:10:00,20.34,20.35,20.32,20.34,287600.0,7.985,7.989,7.9772,7.985,287600.0
2010-06-01 11:20:00,20.33,20.42,20.33,20.41,219500.0,7.9811,8.0164,7.9811,8.0125,219500.0
2010-06-01 11:30:00,20.41,20.42,20.4,20.41,112700.0,8.0125,8.0164,8.0086,8.0125,112700.0
2010-06-01 11:40:00,20.41,20.41,20.38,20.39,117400.0,8.0125,8.0125,8.0007,8.0047,117400.0
2010-06-01 11:50:00,20.39,20.39,20.34,20.34,156300.0,8.0047,8.0047,7.985,7.985,156300.0
2010-06-01 12:00:00,20.35,20.37,20.33,20.34,205900.0,7.989,7.9968,7.9811,7.985,205900.0
2010-06-01 12:10:00,20.34,20.36,20.33,20.36,279200.0,7.985,7.9929,7.9811,7.9929,279200.0
2010-06-01 12:20:00,20.35,20.39,20.34,20.38,424200.0,7.989,8.0047,7.985,8.0007,424200.0
2010-06-01 12:30:00,20.38,20.39,20.32,20.35,709900.0,8.0007,8.0047,7.9772,7.989,709900.0
2010-06-01 12:40:00,20.36,20.37,20.33,20.34,310200.0,7.9929,7.9968,7.9811,7.985,310200.0
2010-06-01 12:50:00,20.35,20.35,20.33,20.34,156900.0,7.989,7.989,7.9811,7.985,156900.0
2010-06-01 13:00:00,20.33,20.38,20.33,20.38,111200.0,7.9811,8.0007,7.9811,8.0007,111200.0
2010-06-01 13:10:00,20.38,20.41,20.37,20.39,389100.0,8.0007,8.0125,7.9968,8.0047,389100.0
2010-06-01 13:20:00,20.39,20.4,20.38,20.39,194500.0,8.0047,8.0086,8.0007,8.0047,194500.0
2010-06-01 13:30:00,20.4,20.41,20.37,20.39,332000.0,8.0086,8.0125,7.9968,8.0047,332000.0
2010-06-01 13:40:00,20.39,20.4,20.38,20.4,228600.0,8.0047,8.0086,8.0007,8.0086,228600.0
2010-06-01 13:50:00,20.4,20.4,20.35,20.36,222200.0,8.0086,8.0086,7.989,7.9929,222200.0
2010-06-01 14:00:00,20.36,20.36,20.28,20.3,433000.0,7.9929,7.9929,7.9615,7.9693,433000.0
2010-06-01 14:10:00,20.3,20.33,20.29,20.32,230600.0,7.9693,7.9811,7.9654,7.9772,230600.0
2010-06-01 14:20:00,20.31,20.36,20.3,20.34,238200.0,7.9733,7.9929,7.9693,7.985,238200.0
2010-06-01 14:30:00,20.35,20.36,20.34,20.35,334300.0,7.989,7.9929,7.985,7.989,334300.0
2010-06-01 14:40:00,20.34,20.36,20.34,20.34,351900.0,7.985,7.9929,7.985,7.985,351900.0
2010-06-01 14:50:00,20.34,20.35,20.3,20.33,260700.0,7.985,7.989,7.9693,7.9811,260700.0
2010-06-01 15:00:00,20.33,20.34,20.31,20.33,365000.0,7.9811,7.985,7.9733,7.9811,365000.0
2010-06-01 15:10:00,20.32,20.38,20.31,20.34,508700.0,7.9772,8.0007,7.9733,7.985,508700.0
2010-06-01 15:20:00,20.35,20.36,20.27,20.31,632700.0,7.989,7.9929,7.9576,7.9733,632700.0
2010-06-01 15:30:00,20.3,20.33,20.29,20.32,536900.0,7.9693,7.9811,7.9654,7.9772,536900.0
2010-06-01 15:40:00,20.32,20.32,20.2,20.22,933800.0,7.9772,7.9772,7.9301,7.9379,933800.0
2010-06-01 15:50:00,20.21,20.22,20.1,20.12,2204600.0,7.934,7.9379,7.8908,7.8987,2204600.0
2010-06-02 09:30:00,20.25,20.32,20.23,20.26,1122300.0,7.9497,7.9772,7.9419,7.9536,1122300.0
2010-06-02 09:40:00,20.26,20.28,20.21,20.24,473600.0,7.9536,7.9615,7.934,7.9458,473600.0
2010-06-02 09:50:00,20.24,20.26,20.19,20.24,492300.0,7.9458,7.9536,7.9262,7.9458,492300.0
2010-06-02 10:00:00,20.24,20.25,20.2,20.22,387200.0,7.9458,7.9497,7.9301,7.9379,387200.0
2010-06-02 10:10:00,20.22,20.23,20.17,20.18,345400.0,7.9379,7.9419,7.9183,7.9222,345400.0
2010-06-02 10:20:00,20.18,20.19,20.17,20.19,338900.0,7.9222,7.9262,7.9183,7.9262,338900.0
2010-06-02 10:30:00,20.18,20.22,20.16,20.19,391200.0,7.9222,7.9379,7.9144,7.9262,391200.0
2010-06-02 10:40:00,20.19,20.2,20.17,20.18,204500.0,7.9262,7.9301,7.9183,7.9222,204500.0
2010-06-02 10:50:00,20.17,20.2,20.16,20.2,376100.0,7.9183,7.9301,7.9144,7.9301,376100.0
2010-06-02 11:00:00,20.2,20.21,20.19,20.21,487800.0,7.9301,7.934,7.9262,7.934,487800.0
2010-06-02 11:10:00,20.2,20.26,20.2,20.26,342900.0,7.9301,7.9536,7.9301,7.9536,342900.0
2010-06-02 11:20:00,20.26,20.28,20.22,20.23,509300.0,7.9536,7.9615,7.9379,7.9419,509300.0
2010-06-02 11:30:00,20.23,20.26,20.22,20.26,238500.0,7.9419,7.9536,7.9379,7.9536,238500.0
2010-06-02 11:40:00,20.26,20.28,20.25,20.26,337600.0,7.9536,7.9615,7.9497,7.9536,337600.0
2010-06-02 11:50:00,20.26,20.27,20.25,20.26,270900.0,7.9536,7.9576,7.9497,7.9536,270900.0
2010-06-02 12:00:00,20.27,20.29,20.26,20.29,202200.0,7.9576,7.9654,7.9536,7.9654,202200.0
2010-06-02 12:10:00,20.29,20.3,20.25,20.25,283300.0,7.9654,7.9693,7.9497,7.9497,283300.0
2010-06-02 12:20:00,20.33,20.33,20.25,20.26,747000.0,7.9811,7.9811,7.9497,7.9536,747000.0
2010-06-02 12:30:00,20.26,20.27,20.25,20.26,234200.0,7.9536,7.9576,7.9497,7.9536,234200.0
2010-06-02 12:40:00,20.26,20.26,20.24,20.26,425500.0,7.9536,7.9536,7.9458,7.9536,425500.0
2010-06-02 12:50:00,20.25,20.26,20.25,20.26,167900.0,7.9497,7.9536,7.9497,7.9536,167900.0
2010-06-02 13:00:00,20.26,20.29,20.25,20.28,285700.0,7.9536,7.9654,7.9497,7.9615,285700.0
2010-06-02 13:10:00,20.28,20.29,20.27,20.27,175100.0,7.9615,7.9654,7.9576,7.9576,175100.0
2010-06-02 13:20:00,20.27,20.28,20.26,20.27,225400.0,7.9576,7.9615,7.9536,7.9576,225400.0
2010-06-02 13:30:00,20.27,20.28,20.26,20.28,221700.0,7.9576,7.9615,7.9536,7.9615,221700.0
2010-06-02 13:40:00,20.28,20.29,20.26,20.26,330900.0,7.9615,7.9654,7.9536,7.9536,330900.0
2010-06-02 13:50:00,20.26,20.27,20.26,20.27,107400.0,7.9536,7.9576,7.9536,7.9576,107400.0
2010-06-02 14:00:00,20.26,20.3,20.25,20.3,348200.0,7.9536,7.9693,7.9497,7.9693,348200.0
2010-06-02 14:10:00,20.29,20.3,20.27,20.27,306100.0,7.9654,7.9693,7.9576,7.9576,306100.0
2010-06-02 14:20:00,20.27,20.29,20.27,20.28,319800.0,7.9576,7.9654,7.9576,7.9615,319800.0
2010-06-02 14:30:00,20.28,20.29,20.27,20.28,301600.0,7.9615,7.9654,7.9576,7.9615,301600.0
2010-06-02 14:40:00,20.28,20.32,20.27,20.31,802700.0,7.9615,7.9772,7.9576,7.9733,802700.0
2010-06-02 14:50:00,20.31,20.34,20.3,20.31,516900.0,7.9733,7.985,7.9693,7.9733,516900.0
2010-06-02 15:00:00,20.31,20.33,20.3,20.32,1069600.0,7.9733,7.9811,7.9693,7.9772,1069600.0
2010-06-02 15:10:00,20.32,20.37,20.31,20.37,608200.0,7.9772,7.9968,7.9733,7.9968,608200.0
2010-06-02 15:20:00,20.37,20.4,20.35,20.37,971900.0,7.9968,8.0086,7.989,7.9968,971900.0
2010-06-02 15:30:00,20.36,20.37,20.33,20.36,1025600.0,7.9929,7.9968,7.9811,7.9929,1025600.0
2010-06-02 15:40:00,20.36,20.39,20.34,20.35,959400.0,7.9929,8.0047,7.985,7.989,959400.0
2010-06-02 15:50:00,20.36,20.39,20.34,20.38,2249200.0,7.9929,8.0047,7.985,8.0007,2249200.0
2010-06-03 09:30:00,20.52,20.58,20.44,20.55,591200.0,8.0557,8.0793,8.0243,8.0675,591200.0
2010-06-03 09:40:00,20.56,20.56,20.41,20.45,1073600.0,8.0714,8.0714,8.0125,8.0282,1073600.0
2010-06-03 09:50:00,20.45,20.49,20.41,20.44,559200.0,8.0282,8.0439,8.0125,8.0243,559200.0
2010-06-03 10:00:00,20.44,20.46,20.41,20.41,474900.0,8.0243,8.0321,8.0125,8.0125,474900.0
2010-06-03 10:10:00,20.41,20.46,20.41,20.42,417100.0,8.0125,8.0321,8.0125,8.0164,417100.0
2010-06-03 10:20:00,20.43,20.51,20.43,20.47,312700.0,8.0204,8.0518,8.0204,8.0361,312700.0
2010-06-03 10:30:00,20.47,20.48,20.43,20.46,409800.0,8.0361,8.04,8.0204,8.0321,409800.0
2010-06-03 10:40:00,20.46,20.47,20.4,20.46,502700.0,8.0321,8.0361,8.0086,8.0321,502700.0
2010-06-03 10:50:00,20.47,20.51,20.43,20.5,320000.0,8.0361,8.0518,8.0204,8.0479,320000.0
2010-06-03 11:00:00,20.5,20.52,20.49,20.5,175000.0,8.0479,8.0557,8.0439,8.0479,175000.0
2010-06-03 11:10:00,20.5,20.51,20.47,20.48,212800.0,8.0479,8.0518,8.0361,8.04,212800.0
2010-06-03 11:20:00,20.49,20.5,20.48,20.48,284600.0,8.0439,8.0479,8.04,8.04,284600.0
2010-06-03 11:30:00,20.49,20.49,20.44,20.45,495200.0,8.0439,8.0439,8.0243,8.0282,495200.0
2010-06-03 11:40:00,20.45,20.47,20.43,20.47,191800.0,8.0282,8.0361,8.0204,8.0361,191800.0
2010-06-03 11:50:00,20.47,20.48,20.46,20.46,121900.0,8.0361,8.04,8.0321,8.0321,121900.0
2010-06-03 12:00:00,20.46,20.47,20.43,20.45,170100.0,8.0321,8.0361,8.0204,8.0282,170100.0
2010-06-03 12:10:00,20.44,20.47,20.42,20.46,252100.0,8.0243,8.0361,8.0164,8.0321,252100.0
2010-06-03 12:20:00,20.46,20.46,20.42,20.43,266800.0,8.0321,8.0321,8.0164,8.0204,266800.0
2010-06-03 12:30:00,20.44,20.46,20.41,20.45,729100.0,8.0243,8.0321,8.0125,8.0282,729100.0
2010-06-03 12:40:00,20.45,20.46,20.44,20.44,134100.0,8.0282,8.0321,8.0243,8.0243,134100.0
2010-06-03 12:50:00,20.44,20.47,20.43,20.47,360200.0,8.0243,8.0361,8.0204,8.0361,360200.0
2010-06-03 13:00:00,20.47,20.52,20.47,20.51,247700.0,8.0361,8.0557,8.0361,8.0518,247700.0
2010-06-03 13:10:00,20.5,20.51,20.48,20.49,148300.0,8.0479,8.0518,8.04,8.0439,148300.0
2010-06-03 13:20:00,20.49,20.5,20.47,20.49,134700.0,8.0439,8.0479,8.0361,8.0439,134700.0
2010-06-03 13:30:00,20.49,20.51,20.48,20.51,242300.0,8.0439,8.0518,8.04,8.0518,242300.0
2010-06-03 13:40:00,20.51,20.52,20.5,20.51,129300.0,8.0518,8.0557,8.0479,8.0518,129300.0
2010-06-03 13:50:00,20.51,20.52,20.49,20.5,129300.0,8.0518,8.0557,8.0439,8.0479,129300.0
2010-06-03 14:00:00,20.5,20.52,20.49,20.51,185900.0,8.0479,8.0557,8.0439,8.0518,185900.0
2010-06-03 14:10:00,20.52,20.55,20.51,20.53,275500.0,8.0557,8.0675,8.0518,8.0596,275500.0
2010-06-03 14:20:00,20.54,20.54,20.5,20.5,363300.0,8.0636,8.0636,8.0479,8.0479,363300.0
2010-06-03 14:30:00,20.5,20.55,20.49,20.52,275300.0,8.0479,8.0675,8.0439,8.0557,275300.0
2010-06-03 14:40:00,20.52,20.56,20.52,20.56,196700.0,8.0557,8.0714,8.0557,8.0714,196700.0
2010-06-03 14:50:00,20.56,20.58,20.55,20.57,217200.0,8.0714,8.0793,8.0675,8.0753,217200.0
2010-06-03 15:00:00,20.57,20.58,20.55,20.58,291000.0,8.0753,8.0793,8.0675,8.0793,291000.0
2010-06-03 15:10:00,20.58,20.58,20.54,20.54,311400.0,8.0793,8.0793,8.0636,8.0636,311400.0
2010-06-03 15:20:00,20.54,20.59,20.54,20.59,317500.0,8.0636,8.0832,8.0636,8.0832,317500.0
2010-06-03 15:30:00,20.59,20.59,20.53,20.54,537300.0,8.0832,8.0832,8.0596,8.0636,537300.0
2010-06-03 15:40:00,20.54,20.56,20.53,20.54,632900.0,8.0636,8.0714,8.0596,8.0636,632900.0
2010-06-03 15:50:00,20.55,20.6,20.53,20.59,1484000.0,8.0675,8.0871,8.0596,8.0832,1484000.0
2010-06-04 09:30:00,20.43,20.47,20.34,20.34,1001900.0,8.0204,8.0361,7.985,7.985,1001900.0
2010-06-04 09:40:00,20.35,20.4,20.33,20.39,731700.0,7.989,8.0086,7.9811,8.0047,731700.0
2010-06-04 09:50:00,20.4,20.42,20.3,20.31,858300.0,8.0086,8.0164,7.9693,7.9733,858300.0
2010-06-04 10:00:00,20.3,20.31,20.25,20.29,791000.0,7.9693,7.9733,7.9497,7.9654,791000.0
2010-06-04 10:10:00,20.3,20.37,20.3,20.36,459500.0,7.9693,7.9968,7.9693,7.9929,459500.0
2010-06-04 10:20:00,20.36,20.39,20.35,20.37,468000.0,7.9929,8.0047,7.989,7.9968,468000.0
2010-06-04 10:30:00,20.37,20.4,20.32,20.32,1303800.0,7.9968,8.0086,7.9772,7.9772,1303800.0
2010-06-04 10:40:00,20.32,20.39,20.32,20.38,659000.0,7.9772,8.0047,7.9772,8.0007,659000.0
2010-06-04 10:50:00,20.39,20.39,20.3,20.31,480900.0,8.0047,8.0047,7.9693,7.9733,480900.0
2010-06-04 11:00:00,20.3,20.34,20.29,20.34,438700.0,7.9693,7.985,7.9654,7.985,438700.0
2010-06-04 11:10:00,20.34,20.34,20.28,20.28,355200.0,7.985,7.985,7.9615,7.9615,355200.0
2010-06-04 11:20:00,20.28,20.29,20.25,20.26,530600.0,7.9615,7.9654,7.9497,7.9536,530600.0
2010-06-04 11:30:00,20.26,20.27,20.25,20.26,440000.0,7.9536,7.9576,7.9497,7.9536,440000.0
2010-06-04 11:40:00,20.26,20.27,20.26,20.27,97700.0,7.9536,7.9576,7.9536,7.9576,97700.0
2010-06-04 11:50:00,20.27,20.27,20.26,20.26,161900.0,7.9576,7.9576,7.9536,7.9536,161900.0
2010-06-04 12:00:00,20.26,20.27,20.21,20.22,587700.0,7.9536,7.9576,7.934,7.9379,587700.0
2010-06-04 12:10:00,20.22,20.27,20.21,20.25,527700.0,7.9379,7.9576,7.934,7.9497,527700.0
2010-06-04 12:20:00,20.25,20.27,20.25,20.25,345700.0,7.9497,7.9576,7.9497,7.9497,345700.0
2010-06-04 12:30:00,20.25,20.28,20.25,20.28,341200.0,7.9497,7.9615,7.9497,7.9615,341200.0
2010-06-04 12:40:00,20.27,20.28,20.21,20.21,550900.0,7.9576,7.9615,7.934,7.934,550900.0
2010-06-04 12:50:00,20.21,20.27,20.2,20.24,343500.0,7.934,7.9576,7.9301,7.9458,343500.0
2010-06-04 13:00:00,20.24,20.24,20.21,20.24,300200.0,7.9458,7.9458,7.934,7.9458,300200.0
2010-06-04 13:10:00,20.24,20.24,20.2,20.23,413100.0,7.9458,7.9458,7.9301,7.9419,413100.0
2010-06-04 13:20:00,20.22,20.23,20.16,20.19,696400.0,7.9379,7.9419,7.9144,7.9262,696400.0
2010-06-04 13:30:00,20.19,20.19,20.13,20.14,476600.0,7.9262,7.9262,7.9026,7.9065,476600.0
2010-06-04 13:40:00,20.14,20.15,20.11,20.12,472000.0,7.9065,7.9104,7.8947,7.8987,472000.0
2010-06-04 13:50:00,20.12,20.14,20.1,20.11,453500.0,7.8987,7.9065,7.8908,7.8947,453500.0
2010-06-04 14:00:00,20.11,20.12,20.07,20.08,513400.0,7.8947,7.8987,7.879,7.883,513400.0
2010-06-04 14:10:00,20.07,20.12,20.06,20.07,650100.0,7.879,7.8987,7.8751,7.879,650100.0
2010-06-04 14:20:00,20.07,20.13,20.06,20.09,392200.0,7.879,7.9026,7.8751,7.8869,392200.0
2010-06-04 14:30:00,20.09,20.12,20.06,20.07,584900.0,7.8869,7.8987,7.8751,7.879,584900.0
2010-06-04 14:40:00,20.08,20.14,20.06,20.06,1058300.0,7.883,7.9065,7.8751,7.8751,1058300.0
2010-06-04 14:50:00,20.07,20.09,20.02,20.07,927700.0,7.879,7.8869,7.8594,7.879,927700.0
2010-06-04 15:00:00,20.08,20.11,20.05,20.07,1009200.0,7.883,7.8947,7.8712,7.879,1009200.0
2010-06-04 15:10:00,20.08,20.08,20.02,20.07,859200.0,7.883,7.883,7.8594,7.879,859200.0
2010-06-04 15:20:00,20.07,20.07,20.0,20.0,1209900.0,7.879,7.879,7.8516,7.8516,1209900.0
2010-06-04 15:30:00,20.01,20.03,20.0,20.02,926600.0,7.8555,7.8633,7.8516,7.8594,926600.0
2010-06-04 15:40:00,20.02,20.04,19.97,20.0,2527700.0,7.8594,7.8673,7.8398,7.8516,2527700.0
2010-06-04 15:50:00,20.0,20.04,19.97,20.04,3108100.0,7.8516,7.8673,7.8398,7.8673,3108100.0
2010-06-07 09:30:00,20.16,20.22,20.12,20.17,1227700.0,7.9144,7.9379,7.8987,7.9183,1227700.0
2010-06-07 09:40:00,20.17,20.17,20.08,20.1,902600.0,7.9183,7.9183,7.883,7.8908,902600.0
2010-06-07 09:50:00,20.1,20.15,20.08,20.1,593600.0,7.8908,7.9104,7.883,7.8908,593600.0
2010-06-07 10:00:00,20.1,20.11,20.06,20.07,612700.0,7.8908,7.8947,7.8751,7.879,612700.0
2010-06-07 10:10:00,20.06,20.11,20.06,20.08,722800.0,7.8751,7.8947,7.8751,7.883,722800.0
2010-06-07 10:20:00,20.08,20.13,20.06,20.07,499500.0,7.883,7.9026,7.8751,7.879,499500.0
2010-06-07 10:30:00,20.07,20.08,20.0,20.05,1102600.0,7.879,7.883,7.8516,7.8712,1102600.0
2010-06-07 10:40:00,20.05,20.08,20.03,20.07,524400.0,7.8712,7.883,7.8633,7.879,524400.0
2010-06-07 10:50:00,20.07,20.08,20.01,20.04,509300.0,7.879,7.883,7.8555,7.8673,509300.0
2010-06-07 11:00:00,20.04,20.05,20.0,20.01,531900.0,7.8673,7.8712,7.8516,7.8555,531900.0
2010-06-07 11:10:00,20.01,20.03,20.0,20.02,682300.0,7.8555,7.8633,7.8516,7.8594,682300.0
2010-06-07 11:20:00,20.01,20.08,20.0,20.07,418800.0,7.8555,7.883,7.8516,7.879,418800.0
2010-06-07 11:30:00,20.07,20.11,20.07,20.09,516800.0,7.879,7.8947,7.879,7.8869,516800.0
2010-06-07 11:40:00,20.08,20.12,20.06,20.09,539500.0,7.883,7.8987,7.8751,7.8869,539500.0
2010-06-07 11:50:00,20.08,20.09,20.02,20.02,341700.0,7.883,7.8869,7.8594,7.8594,341700.0
2010-06-07 12:00:00,20.02,20.12,20.02,20.12,244700.0,7.8594,7.8987,7.8594,7.8987,244700.0
2010-06-07 12:10:00,20.12,20.12,20.05,20.09,497500.0,7.8987,7.8987,7.8712,7.8869,497500.0
2010-06-07 12:20:00,20.09,20.09,20.02,20.02,443300.0,7.8869,7.8869,7.8594,7.8594,443300.0
2010-06-07 12:30:00,20.02,20.05,20.01,20.05,273700.0,7.8594,7.8712,7.8555,7.8712,273700.0
2010-06-07 12:40:00,20.05,20.07,20.04,20.07,255500.0,7.8712,7.879,7.8673,7.879,255500.0
2010-06-07 12:50:00,20.06,20.08,20.04,20.04,389300.0,7.8751,7.883,7.8673,7.8673,389300.0
2010-06-07 13:00:00,20.04,20.05,20.01,20.03,432400.0,7.8673,7.8712,7.8555,7.8633,432400.0
2010-06-07 13:10:00,20.03,20.06,20.01,20.05,408900.0,7.8633,7.8751,7.8555,7.8712,408900.0
2010-06-07 13:20:00,20.05,20.06,20.04,20.04,252900.0,7.8712,7.8751,7.8673,7.8673,252900.0
2010-06-07 13:30:00,20.05,20.07,20.02,20.04,636700.0,7.8712,7.879,7.8594,7.8673,636700.0
2010-06-07 13:40:00,20.05,20.05,20.01,20.02,300200.0,7.8712,7.8712,7.8555,7.8594,300200.0
2010-06-07 13:50:00,20.02,20.02,20.0,20.0,330500.0,7.8594,7.8594,7.8516,7.8516,330500.0
2010-06-07 14:00:00,20.01,20.04,20.0,20.04,195900.0,7.8555,7.8673,7.8516,7.8673,195900.0
2010-06-07 14:10:00,20.04,20.05,20.0,20.01,366500.0,7.8673,7.8712,7.8516,7.8555,366500.0
2010-06-07 14:20:00,20.01,20.02,20.0,20.0,317900.0,7.8555,7.8594,7.8516,7.8516,317900.0
2010-06-07 14:30:00,20.0,20.01,20.0,20.0,393900.0,7.8516,7.8555,7.8516,7.8516,393900.0
2010-06-07 14:40:00,20.0,20.04,19.97,20.04,982300.0,7.8516,7.8673,7.8398,7.8673,982300.0
2010-06-07 14:50:00,20.04,20.04,19.98,19.99,336500.0,7.8673,7.8673,7.8437,7.8476,336500.0
2010-06-07 15:00:00,19.98,20.03,19.98,20.01,664000.0,7.8437,7.8633,7.8437,7.8555,664000.0
2010-06-07 15:10:00,20.0,20.01,19.95,19.96,452700.0,7.8516,7.8555,7.8319,7.8359,452700.0
2010-06-07 15:20:00,19.97,19.97,19.92,19.92,564400.0,7.8398,7.8398,7.8202,7.8202,564400.0
2010-06-07 15:30:00,19.92,19.94,19.89,19.91,950500.0,7.8202,7.828,7.8084,7.8162,950500.0
2010-06-07 15:40:00,19.9,19.9,19.84,19.9,970100.0,7.8123,7.8123,7.7887,7.8123,970100.0
2010-06-07 15:50:00,19.9,19.93,19.82,19.82,2042000.0,7.8123,7.8241,7.7809,7.7809,2042000.0
2010-06-08 09:30:00,19.93,19.98,19.82,19.9,837100.0,7.8241,7.8437,7.7809,7.8123,837100.0
2010-06-08 09:40:00,19.9,19.9,19.85,19.89,526000.0,7.8123,7.8123,7.7927,7.8084,526000.0
2010-06-08 09:50:00,19.89,19.93,19.84,19.91,640600.0,7.8084,7.8241,7.7887,7.8162,640600.0
2010-06-08 10:00:00,19.92,20.04,19.92,20.04,549900.0,7.8202,7.8673,7.8202,7.8673,549900.0
2010-06-08 10:10:00,20.04,20.04,19.95,19.96,488800.0,7.8673,7.8673,7.8319,7.8359,488800.0
2010-06-08 10:20:00,19.96,19.99,19.93,19.98,486200.0,7.8359,7.8476,7.8241,7.8437,486200.0
2010-06-08 10:30:00,19.98,20.01,19.97,20.01,403100.0,7.8437,7.8555,7.8398,7.8555,403100.0
2010-06-08 10:40:00,20.01,20.01,19.93,19.98,459600.0,7.8555,7.8555,7.8241,7.8437,459600.0
2010-06-08 10:50:00,19.97,20.04,19.96,20.04,367900.0,7.8398,7.8673,7.8359,7.8673,367900.0
2010-06-08 11:00:00,20.04,20.06,19.99,20.01,458700.0,7.8673,7.8751,7.8476,7.8555,458700.0
2010-06-08 11:10:00,20.01,20.03,19.98,20.03,669500.0,7.8555,7.8633,7.8437,7.8633,669500.0
2010-06-08 11:20:00,20.03,20.09,20.03,20.05,541800.0,7.8633,7.8869,7.8633,7.8712,541800.0
2010-06-08 11:30:00,20.05,20.12,20.05,20.11,569300.0,7.8712,7.8987,7.8712,7.8947,569300.0
2010-06-08 11:40:00,20.1,20.17,20.09,20.16,374200.0,7.8908,7.9183,7.8869,7.9144,374200.0
2010-06-08 11:50:00,20.17,20.19,20.14,20.15,686300.0,7.9183,7.9262,7.9065,7.9104,686300.0
2010-06-08 12:00:00,20.15,20.18,20.14,20.15,358200.0,7.9104,7.9222,7.9065,7.9104,358200.0
2010-06-08 12:10:00,20.15,20.16,20.14,20.15,254900.0,7.9104,7.9144,7.9065,7.9104,254900.0
2010-06-08 12:20:00,20.16,20.17,20.13,20.14,443700.0,7.9144,7.9183,7.9026,7.9065,443700.0
2010-06-08 12:30:00,20.14,20.16,20.14,20.15,295300.0,7.9065,7.9144,7.9065,7.9104,295300.0
2010-06-08 12:40:00,20.16,20.17,20.13,20.15,268400.0,7.9144,7.9183,7.9026,7.9104,268400.0
2010-06-08 12:50:00,20.15,20.16,20.14,20.16,185900.0,7.9104,7.9144,7.9065,7.9144,185900.0
2010-06-08 13:00:00,20.16,20.16,20.13,20.13,230300.0,7.9144,7.9144,7.9026,7.9026,230300.0
2010-06-08 13:10:00,20.13,20.15,20.13,20.15,160900.0,7.9026,7.9104,7.9026,7.9104,160900.0
2010-06-08 13:20:00,20.15,20.16,20.13,20.15,362600.0,7.9104,7.9144,7.9026,7.9104,362600.0
2010-06-08 13:30:00,20.15,20.16,20.12,20.12,307300.0,7.9104,7.9144,7.8987,7.8987,307300.0
2010-06-08 13:40:00,20.12,20.13,20.1,20.1,232700.0,7.8987,7.9026,7.8908,7.8908,232700.0
2010-06-08 13:50:00,20.1,20.13,20.07,20.11,583100.0,7.8908,7.9026,7.879,7.8947,583100.0
2010-06-08 14:00:00,20.12,20.13,20.09,20.1,255000.0,7.8987,7.9026,7.8869,7.8908,255000.0
2010-06-08 14:10:00,20.11,20.12,20.06,20.11,366200.0,7.8947,7.8987,7.8751,7.8947,366200.0
2010-06-08 14:20:00,20.11,20.18,20.11,20.16,472300.0,7.8947,7.9222,7.8947,7.9144,472300.0
2010-06-08 14:30:00,20.17,20.19,20.15,20.15,436600.0,7.9183,7.9262,7.9104,7.9104,436600.0
2010-06-08 14:40:00,20.15,20.19,20.12,20.13,643600.0,7.9104,7.9262,7.8987,7.9026,643600.0
2010-06-08 14:50:00,20.14,20.15,20.1,20.11,431700.0,7.9065,7.9104,7.8908,7.8947,431700.0
2010-06-08 15:00:00,20.11,20.12,20.09,20.12,479300.0,7.8947,7.8987,7.8869,7.8987,479300.0
2010-06-08 15:10:00,20.12,20.12,20.09,20.1,368600.0,7.8987,7.8987,7.8869,7.8908,368600.0
2010-06-08 15:20:00,20.1,20.19,20.1,20.19,780600.0,7.8908,7.9262,7.8908,7.9262,780600.0
2010-06-08 15:30:00,20.18,20.21,20.16,20.2,1052000.0,7.9222,7.934,7.9144,7.9301,1052000.0
2010-06-08 15:40:00,20.2,20.24,20.17,20.23,1072700.0,7.9301,7.9458,7.9183,7.9419,1072700.0
2010-06-08 15:50:00,20.22,20.27,20.17,20.21,2546100.0,7.9379,7.9576,7.9183,7.934,2546100.0
2010-06-09 09:30:00,20.28,20.31,20.22,20.29,767400.0,7.9615,7.9733,7.9379,7.9654,767400.0
2010-06-09 09:40:00,20.29,20.29,20.18,20.2,824000.0,7.9654,7.9654,7.9222,7.9301,824000.0
2010-06-09 09:50:00,20.2,20.21,20.19,20.21,837300.0,7.9301,7.934,7.9262,7.934,837300.0
2010-06-09 10:00:00,20.21,20.23,20.18,20.2,871300.0,7.934,7.9419,7.9222,7.9301,871300.0
2010-06-09 10:10:00,20.21,20.29,20.2,20.29,824800.0,7.934,7.9654,7.9301,7.9654,824800.0
2010-06-09 10:20:00,20.29,20.34,20.27,20.34,1079300.0,7.9654,7.985,7.9576,7.985,1079300.0
2010-06-09 10:30:00,20.34,20.37,20.32,20.33,732100.0,7.985,7.9968,7.9772,7.9811,732100.0
2010-06-09 10:40:00,20.33,20.33,20.32,20.33,457800.0,7.9811,7.9811,7.9772,7.9811,457800.0
2010-06-09 10:50:00,20.33,20.33,20.29,20.3,688700.0,7.9811,7.9811,7.9654,7.9693,688700.0
2010-06-09 11:00:00,20.29,20.35,20.29,20.33,805500.0,7.9654,7.989,7.9654,7.9811,805500.0
2010-06-09 11:10:00,20.34,20.35,20.32,20.33,545700.0,7.985,7.989,7.9772,7.9811,545700.0
2010-06-09 11:20:00,20.32,20.34,20.29,20.33,743100.0,7.9772,7.985,7.9654,7.9811,743100.0
2010-06-09 11:30:00,20.33,20.34,20.29,20.3,575900.0,7.9811,7.985,7.9654,7.9693,575900.0
2010-06-09 11:40:00,20.29,20.3,20.29,20.3,358600.0,7.9654,7.9693,7.9654,7.9693,358600.0
2010-06-09 11:50:00,20.3,20.3,20.26,20.26,502500.0,7.9693,7.9693,7.9536,7.9536,502500.0
2010-06-09 12:00:00,20.26,20.27,20.25,20.26,237900.0,7.9536,7.9576,7.9497,7.9536,237900.0
2010-06-09 12:10:00,20.26,20.27,20.21,20.21,1323100.0,7.9536,7.9576,7.934,7.934,1323100.0
2010-06-09 12:20:00,20.22,20.26,20.21,20.24,446000.0,7.9379,7.9536,7.934,7.9458,446000.0
2010-06-09 12:30:00,20.24,20.26,20.23,20.25,320500.0,7.9458,7.9536,7.9419,7.9497,320500.0
2010-06-09 12:40:00,20.25,20.25,20.23,20.24,389000.0,7.9497,7.9497,7.9419,7.9458,389000.0
2010-06-09 12:50:00,20.24,20.26,20.24,20.25,522500.0,7.9458,7.9536,7.9458,7.9497,522500.0
2010-06-09 13:00:00,20.25,20.25,20.22,20.24,402800.0,7.9497,7.9497,7.9379,7.9458,402800.0
2010-06-09 13:10:00,20.23,20.24,20.22,20.23,388900.0,7.9419,7.9458,7.9379,7.9419,388900.0
2010-06-09 13:20:00,20.24,20.24,20.21,20.21,369000.0,7.9458,7.9458,7.934,7.934,369000.0
2010-06-09 13:30:00,20.22,20.23,20.2,20.2,413200.0,7.9379,7.9419,7.9301,7.9301,413200.0
2010-06-09 13:40:00,20.2,20.23,20.19,20.19,543400.0,7.9301,7.9419,7.9262,7.9262,543400.0
2010-06-09 13:50:00,20.2,20.23,20.19,20.22,431400.0,7.9301,7.9419,7.9262,7.9379,431400.0
2010-06-09 14:00:00,20.22,20.23,20.16,20.17,451700.0,7.9379,7.9419,7.9144,7.9183,451700.0
2010-06-09 14:10:00,20.17,20.2,20.16,20.2,631000.0,7.9183,7.9301,7.9144,7.9301,631000.0
2010-06-09 14:20:00,20.19,20.24,20.19,20.23,634000.0,7.9262,7.9458,7.9262,7.9419,634000.0
2010-06-09 14:30:00,20.23,20.24,20.19,20.21,602300.0,7.9419,7.9458,7.9262,7.934,602300.0
2010-06-09 14:40:00,20.21,20.21,20.15,20.16,1304600.0,7.934,7.934,7.9104,7.9144,1304600.0
2010-06-09 14:50:00,20.15,20.16,20.1,20.1,564500.0,7.9104,7.9144,7.8908,7.8908,564500.0
2010-06-09 15:00:00,20.1,20.14,20.1,20.12,751600.0,7.8908,7.9065,7.8908,7.8987,751600.0
2010-06-09 15:10:00,20.12,20.13,20.05,20.07,1301500.0,7.8987,7.9026,7.8712,7.879,1301500.0
2010-06-09 15:20:00,20.06,20.08,20.02,20.08,744800.0,7.8751,7.883,7.8594,7.883,744800.0
2010-06-09 15:30:00,20.08,20.08,20.01,20.02,882000.0,7.883,7.883,7.8555,7.8594,882000.0
2010-06-09 15:40:00,20.02,20.06,20.01,20.06,1187200.0,7.8594,7.8751,7.8555,7.8751,1187200.0
2010-06-09 15:50:00,20.06,20.09,20.01,20.07,3760400.0,7.8751,7.8869,7.8555,7.879,3760400.0
2010-06-10 09:30:00,20.28,20.37,20.27,20.3,1057400.0,7.9615,7.9968,7.9576,7.9693,1057400.0
2010-06-10 09:40:00,20.3,20.3,20.25,20.26,560700.0,7.9693,7.9693,7.9497,7.9536,560700.0
2010-06-10 09:50:00,20.27,20.39,20.27,20.38,1558400.0,7.9576,8.0047,7.9576,8.0007,1558400.0
2010-06-10 10:00:00,20.39,20.44,20.38,20.42,1338400.0,8.0047,8.0243,8.0007,8.0164,1338400.0
2010-06-10 10:10:00,20.42,20.46,20.42,20.43,880700.0,8.0164,8.0321,8.0164,8.0204,880700.0
2010-06-10 10:20:00,20.42,20.46,20.39,20.41,1217900.0,8.0164,8.0321,8.0047,8.0125,1217900.0
2010-06-10 10:30:00,20.41,20.42,20.33,20.37,779000.0,8.0125,8.0164,7.9811,7.9968,779000.0
2010-06-10 10:40:00,20.36,20.41,20.35,20.36,925700.0,7.9929,8.0125,7.989,7.9929,925700.0
2010-06-10 10:50:00,20.37,20.38,20.28,20.31,1020900.0,7.9968,8.0007,7.9615,7.9733,1020900.0
2010-06-10 11:00:00,20.3,20.35,20.28,20.34,622100.0,7.9693,7.989,7.9615,7.985,622100.0
2010-06-10 11:10:00,20.34,20.36,20.31,20.34,262400.0,7.985,7.9929,7.9733,7.985,262400.0
2010-06-10 11:20:00,20.35,20.36,20.31,20.36,553900.0,7.989,7.9929,7.9733,7.9929,553900.0
2010-06-10 11:30:00,20.36,20.36,20.33,20.35,595200.0,7.9929,7.9929,7.9811,7.989,595200.0
2010-06-10 11:40:00,20.35,20.36,20.32,20.34,416600.0,7.989,7.9929,7.9772,7.985,416600.0
2010-06-10 11:50:00,20.34,20.35,20.34,20.35,194400.0,7.985,7.989,7.985,7.989,194400.0
2010-06-10 12:00:00,20.35,20.35,20.34,20.35,178800.0,7.989,7.989,7.985,7.989,178800.0
2010-06-10 12:10:00,20.34,20.35,20.3,20.32,428100.0,7.985,7.989,7.9693,7.9772,428100.0
2010-06-10 12:20:00,20.33,20.35,20.32,20.34,538800.0,7.9811,7.989,7.9772,7.985,538800.0
2010-06-10 12:30:00,20.34,20.35,20.31,20.33,254500.0,7.985,7.989,7.9733,7.9811,254500.0
2010-06-10 12:40:00,20.32,20.34,20.31,20.33,421800.0,7.9772,7.985,7.9733,7.9811,421800.0
2010-06-10 12:50:00,20.32,20.34,20.31,20.33,250400.0,7.9772,7.985,7.9733,7.9811,250400.0
2010-06-10 13:00:00,20.32,20.33,20.28,20.29,679400.0,7.9772,7.9811,7.9615,7.9654,679400.0
2010-06-10 13:10:00,20.3,20.32,20.26,20.29,579400.0,7.9693,7.9772,7.9536,7.9654,579400.0
2010-06-10 13:20:00,20.3,20.32,20.28,20.32,565400.0,7.9693,7.9772,7.9615,7.9772,565400.0
2010-06-10 13:30:00,20.3,20.3,20.29,20.3,352800.0,7.9693,7.9693,7.9654,7.9693,352800.0
2010-06-10 13:40:00,20.29,20.3,20.25,20.27,717400.0,7.9654,7.9693,7.9497,7.9576,717400.0
2010-06-10 13:50:00,20.27,20.29,20.26,20.29,490300.0,7.9576,7.9654,7.9536,7.9654,490300.0
2010-06-10 14:00:00,20.29,20.3,20.26,20.28,551200.0,7.9654,7.9693,7.9536,7.9615,551200.0
2010-06-10 14:10:00,20.29,20.32,20.28,20.3,375600.0,7.9654,7.9772,7.9615,7.9693,375600.0
2010-06-10 14:20:00,20.31,20.32,20.29,20.29,282200.0,7.9733,7.9772,7.9654,7.9654,282200.0
2010-06-10 14:30:00,20.29,20.32,20.29,20.32,498200.0,7.9654,7.9772,7.9654,7.9772,498200.0
2010-06-10 14:40:00,20.31,20.34,20.31,20.33,401300.0,7.9733,7.985,7.9733,7.9811,401300.0
2010-06-10 14:50:00,20.32,20.33,20.29,20.3,313100.0,7.9772,7.9811,7.9654,7.9693,313100.0
2010-06-10 15:00:00,20.29,20.35,20.29,20.34,733100.0,7.9654,7.989,7.9654,7.985,733100.0
2010-06-10 15:10:00,20.34,20.39,20.33,20.39,657100.0,7.985,8.0047,7.9811,8.0047,657100.0
2010-06-10 15:20:00,20.39,20.4,20.34,20.35,548700.0,8.0047,8.0086,7.985,7.989,548700.0
2010-06-10 15:30:00,20.35,20.36,20.31,20.31,1166600.0,7.989,7.9929,7.9733,7.9733,1166600.0
2010-06-10 15:40:00,20.32,20.36,20.31,20.35,1199400.0,7.9772,7.9929,7.9733,7.989,1199400.0
2010-06-10 15:50:00,20.36,20.36,20.3,20.34,3171500.0,7.9929,7.9929,7.9693,7.985,3171500.0
2010-06-11 09:30:00,19.91,19.91,19.75,19.76,1257700.0,7.9525,7.9525,7.8886,7.8926,1257700.0
2010-06-11 09:40:00,19.77,19.78,19.72,19.73,828500.0,7.8966,7.9005,7.8766,7.8806,828500.0
2010-06-11 09:50:00,19.73,19.75,19.72,19.74,585800.0,7.8806,7.8886,7.8766,7.8846,585800.0
2010-06-11 10:00:00,19.74,19.79,19.68,19.79,1373000.0,7.8846,7.9045,7.8606,7.9045,1373000.0
2010-06-11 10:10:00,19.79,19.88,19.78,19.86,748300.0,7.9045,7.9405,7.9005,7.9325,748300.0
2010-06-11 10:20:00,19.85,19.89,19.83,19.89,505100.0,7.9285,7.9445,7.9205,7.9445,505100.0
2010-06-11 10:30:00,19.89,19.91,19.87,19.87,586600.0,7.9445,7.9525,7.9365,7.9365,586600.0
2010-06-11 10:40:00,19.88,19.88,19.84,19.85,194100.0,7.9405,7.9405,7.9245,7.9285,194100.0
2010-06-11 10:50:00,19.85,19.9,19.84,19.87,692300.0,7.9285,7.9485,7.9245,7.9365,692300.0
2010-06-11 11:00:00,19.87,19.9,19.86,19.9,646900.0,7.9365,7.9485,7.9325,7.9485,646900.0
2010-06-11 11:10:00,19.89,19.91,19.88,19.89,251400.0,7.9445,7.9525,7.9405,7.9445,251400.0
2010-06-11 11:20:00,19.89,19.95,19.88,19.94,327600.0,7.9445,7.9684,7.9405,7.9645,327600.0
2010-06-11 11:30:00,19.94,19.95,19.84,19.84,536500.0,7.9645,7.9684,7.9245,7.9245,536500.0
2010-06-11 11:40:00,19.84,19.86,19.83,19.85,237300.0,7.9245,7.9325,7.9205,7.9285,237300.0
2010-06-11 11:50:00,19.85,19.87,19.84,19.86,275300.0,7.9285,7.9365,7.9245,7.9325,275300.0
2010-06-11 12:00:00,19.87,19.89,19.86,19.87,359600.0,7.9365,7.9445,7.9325,7.9365,359600.0
2010-06-11 12:10:00,19.88,19.88,19.86,19.86,153300.0,7.9405,7.9405,7.9325,7.9325,153300.0
2010-06-11 12:20:00,19.86,19.9,19.86,19.87,268600.0,7.9325,7.9485,7.9325,7.9365,268600.0
2010-06-11 12:30:00,19.87,19.88,19.85,19.87,126800.0,7.9365,7.9405,7.9285,7.9365,126800.0
2010-06-11 12:40:00,19.86,19.89,19.86,19.87,171700.0,7.9325,7.9445,7.9325,7.9365,171700.0
2010-06-11 12:50:00,19.88,19.88,19.87,19.87,159800.0,7.9405,7.9405,7.9365,7.9365,159800.0
2010-06-11 13:00:00,19.87,19.93,19.87,19.93,261100.0,7.9365,7.9605,7.9365,7.9605,261100.0
2010-06-11 13:10:00,19.93,19.94,19.92,19.92,160000.0,7.9605,7.9645,7.9565,7.9565,160000.0
2010-06-11 13:20:00,19.93,19.93,19.91,19.92,167500.0,7.9605,7.9605,7.9525,7.9565,167500.0
2010-06-11 13:30:00,19.92,19.92,19.91,19.92,108700.0,7.9565,7.9565,7.9525,7.9565,108700.0
2010-06-11 13:40:00,19.92,19.92,19.9,19.91,207700.0,7.9565,7.9565,7.9485,7.9525,207700.0
2010-06-11 13:50:00,19.91,19.91,19.89,19.9,222700.0,7.9525,7.9525,7.9445,7.9485,222700.0
2010-06-11 14:00:00,19.89,19.93,19.89,19.91,389900.0,7.9445,7.9605,7.9445,7.9525,389900.0
2010-06-11 14:10:00,19.91,19.92,19.85,19.85,270000.0,7.9525,7.9565,7.9285,7.9285,270000.0
2010-06-11 14:20:00,19.85,19.87,19.85,19.85,173600.0,7.9285,7.9365,7.9285,7.9285,173600.0
2010-06-11 14:30:00,19.86,19.88,19.85,19.86,224000.0,7.9325,7.9405,7.9285,7.9325,224000.0
2010-06-11 14:40:00,19.86,19.89,19.85,19.88,198200.0,7.9325,7.9445,7.9285,7.9405,198200.0
2010-06-11 14:50:00,19.89,19.9,19.88,19.89,185800.0,7.9445,7.9485,7.9405,7.9445,185800.0
2010-06-11 15:00:00,19.89,19.92,19.89,19.92,378600.0,7.9445,7.9565,7.9445,7.9565,378600.0
2010-06-11 15:10:00,19.92,19.95,19.9,19.95,547800.0,7.9565,7.9684,7.9485,7.9684,547800.0
2010-06-11 15:20:00,19.94,19.97,19.94,19.95,478500.0,7.9645,7.9764,7.9645,7.9684,478500.0
2010-06-11 15:30:00,19.95,20.0,19.95,19.99,822800.0,7.9684,7.9884,7.9684,7.9844,822800.0
2010-06-11 15:40:00,20.0,20.09,19.99,20.08,1191600.0,7.9884,8.0244,7.9844,8.0204,1191600.0
2010-06-11 15:50:00,20.08,20.1,20.04,20.08,1543200.0,8.0204,8.0284,8.0044,8.0204,1543200.0
2010-06-14 09:30:00,20.25,20.25,20.1,20.17,708900.0,8.0883,8.0883,8.0284,8.0563,708900.0
2010-06-14 09:40:00,20.17,20.19,20.03,20.04,909100.0,8.0563,8.0643,8.0004,8.0044,909100.0
2010-06-14 09:50:00,20.05,20.06,19.97,19.98,590800.0,8.0084,8.0124,7.9764,7.9804,590800.0
2010-06-14 10:00:00,19.97,20.02,19.97,19.99,637700.0,7.9764,7.9964,7.9764,7.9844,637700.0
2010-06-14 10:10:00,20.0,20.09,19.99,20.08,355600.0,7.9884,8.0244,7.9844,8.0204,355600.0
2010-06-14 10:20:00,20.08,20.09,19.96,20.06,557600.0,8.0204,8.0244,7.9724,8.0124,557600.0
2010-06-14 10:30:00,20.07,20.08,20.04,20.07,565100.0,8.0164,8.0204,8.0044,8.0164,565100.0
2010-06-14 10:40:00,20.06,20.08,20.04,20.06,654200.0,8.0124,8.0204,8.0044,8.0124,654200.0
2010-06-14 10:50:00,20.05,20.09,20.04,20.08,665100.0,8.0084,8.0244,8.0044,8.0204,665100.0
2010-06-14 11:00:00,20.08,20.09,20.07,20.07,239900.0,8.0204,8.0244,8.0164,8.0164,239900.0
2010-06-14 11:10:00,20.08,20.08,20.01,20.03,529800.0,8.0204,8.0204,7.9924,8.0004,529800.0
2010-06-14 11:20:00,20.02,20.04,20.02,20.02,435200.0,7.9964,8.0044,7.9964,7.9964,435200.0
2010-06-14 11:30:00,20.03,20.03,19.98,19.98,574000.0,8.0004,8.0004,7.9804,7.9804,574000.0
2010-06-14 11:40:00,19.98,20.0,19.96,19.97,479800.0,7.9804,7.9884,7.9724,7.9764,479800.0
2010-06-14 11:50:00,19.97,19.97,19.83,19.84,1078500.0,7.9764,7.9764,7.9205,7.9245,1078500.0
2010-06-14 12:00:00,19.84,19.96,19.82,19.93,1150200.0,7.9245,7.9724,7.9165,7.9605,1150200.0
2010-06-14 12:10:00,19.92,19.94,19.84,19.84,921700.0,7.9565,7.9645,7.9245,7.9245,921700.0
2010-06-14 12:20:00,19.83,19.86,19.82,19.83,585300.0,7.9205,7.9325,7.9165,7.9205,585300.0
2010-06-14 12:30:00,19.83,19.85,19.82,19.84,424600.0,7.9205,7.9285,7.9165,7.9245,424600.0
2010-06-14 12:40:00,19.84,19.85,19.83,19.83,294600.0,7.9245,7.9285,7.9205,7.9205,294600.0
2010-06-14 12:50:00,19.83,19.86,19.81,19.83,598600.0,7.9205,7.9325,7.9125,7.9205,598600.0
2010-06-14 13:00:00,19.83,19.86,19.79,19.83,1114500.0,7.9205,7.9325,7.9045,7.9205,1114500.0
2010-06-14 13:10:00,19.84,19.87,19.83,19.87,483100.0,7.9245,7.9365,7.9205,7.9365,483100.0
2010-06-14 13:20:00,19.86,19.87,19.84,19.84,442700.0,7.9325,7.9365,7.9245,7.9245,442700.0
2010-06-14 13:30:00,19.85,19.87,19.83,19.84,680700.0,7.9285,7.9365,7.9205,7.9245,680700.0
2010-06-14 13:40:00,19.84,19.85,19.82,19.83,242800.0,7.9245,7.9285,7.9165,7.9205,242800.0
2010-06-14 13:50:00,19.82,19.84,19.8,19.8,407800.0,7.9165,7.9245,7.9085,7.9085,407800.0
2010-06-14 14:00:00,19.8,19.81,19.71,19.75,1475500.0,7.9085,7.9125,7.8726,7.8886,1475500.0
2010-06-14 14:10:00,19.75,19.76,19.7,19.75,713700.0,7.8886,7.8926,7.8686,7.8886,713700.0
2010-06-14 14:20:00,19.75,19.75,19.69,19.73,959500.0,7.8886,7.8886,7.8646,7.8806,959500.0
2010-06-14 14:30:00,19.73,19.74,19.7,19.72,489500.0,7.8806,7.8846,7.8686,7.8766,489500.0
2010-06-14 14:40:00,19.72,19.76,19.71,19.75,808900.0,7.8766,7.8926,7.8726,7.8886,808900.0
2010-06-14 14:50:00,19.75,19.77,19.73,19.74,682700.0,7.8886,7.8966,7.8806,7.8846,682700.0
2010-06-14 15:00:00,19.75,19.77,19.74,19.77,445800.0,7.8886,7.8966,7.8846,7.8966,445800.0
2010-06-14 15:10:00,19.77,19.77,19.74,19.76,603000.0,7.8966,7.8966,7.8846,7.8926,603000.0
2010-06-14 15:20:00,19.76,19.76,19.7,19.72,495700.0,7.8926,7.8926,7.8686,7.8766,495700.0
2010-06-14 15:30:00,19.72,19.72,19.66,19.66,944500.0,7.8766,7.8766,7.8526,7.8526,944500.0
2010-06-14 15:40:00,19.67,19.69,19.66,19.67,807400.0,7.8566,7.8646,7.8526,7.8566,807400.0
2010-06-14 15:50:00,19.66,19.68,19.57,19.58,3390700.0,7.8526,7.8606,7.8167,7.8207,3390700.0
2010-06-15 09:30:00,19.69,19.71,19.6,19.67,884400.0,7.8646,7.8726,7.8286,7.8566,884400.0
2010-06-15 09:40:00,19.68,19.76,19.66,19.75,1035500.0,7.8606,7.8926,7.8526,7.8886,1035500.0
2010-06-15 09:50:00,19.75,19.79,19.73,19.79,526000.0,7.8886,7.9045,7.8806,7.9045,526000.0
2010-06-15 10:00:00,19.79,19.8,19.69,19.73,487100.0,7.9045,7.9085,7.8646,7.8806,487100.0
2010-06-15 10:10:00,19.73,19.74,19.69,19.72,237100.0,7.8806,7.8846,7.8646,7.8766,237100.0
2010-06-15 10:20:00,19.72,19.76,19.71,19.74,264800.0,7.8766,7.8926,7.8726,7.8846,264800.0
2010-06-15 10:30:00,19.75,19.78,19.74,19.77,285500.0,7.8886,7.9005,7.8846,7.8966,285500.0
2010-06-15 10:40:00,19.77,19.79,19.75,19.78,560900.0,7.8966,7.9045,7.8886,7.9005,560900.0
2010-06-15 10:50:00,19.78,19.8,19.76,19.78,306500.0,7.9005,7.9085,7.8926,7.9005,306500.0
2010-06-15 11:00:00,19.79,19.8,19.78,19.8,146900.0,7.9045,7.9085,7.9005,7.9085,146900.0
2010-06-15 11:10:00,19.8,19.82,19.75,19.82,201900.0,7.9085,7.9165,7.8886,7.9165,201900.0
2010-06-15 11:20:00,19.82,19.84,19.81,19.81,356800.0,7.9165,7.9245,7.9125,7.9125,356800.0
2010-06-15 11:30:00,19.8,19.83,19.75,19.82,212800.0,7.9085,7.9205,7.8886,7.9165,212800.0
2010-06-15 11:40:00,19.83,19.85,19.81,19.83,295400.0,7.9205,7.9285,7.9125,7.9205,295400.0
2010-06-15 11:50:00,19.83,19.89,19.82,19.87,357300.0,7.9205,7.9445,7.9165,7.9365,357300.0
2010-06-15 12:00:00,19.87,19.88,19.86,19.87,136200.0,7.9365,7.9405,7.9325,7.9365,136200.0
2010-06-15 12:10:00,19.86,19.87,19.85,19.86,166700.0,7.9325,7.9365,7.9285,7.9325,166700.0
2010-06-15 12:20:00,19.85,19.86,19.83,19.83,220600.0,7.9285,7.9325,7.9205,7.9205,220600.0
2010-06-15 12:30:00,19.84,19.84,19.83,19.84,55600.0,7.9245,7.9245,7.9205,7.9245,55600.0
2010-06-15 12:40:00,19.84,19.84,19.83,19.84,92000.0,7.9245,7.9245,7.9205,7.9245,92000.0
2010-06-15 12:50:00,19.84,19.86,19.83,19.86,158500.0,7.9245,7.9325,7.9205,7.9325,158500.0
2010-06-15 13:00:00,19.85,19.86,19.83,19.84,273200.0,7.9285,7.9325,7.9205,7.9245,273200.0
2010-06-15 13:10:00,19.84,19.87,19.82,19.85,590700.0,7.9245,7.9365,7.9165,7.9285,590700.0
2010-06-15 13:20:00,19.85,19.86,19.84,19.84,223300.0,7.9285,7.9325,7.9245,7.9245,223300.0
2010-06-15 13:30:00,19.85,19.85,19.84,19.84,132100.0,7.9285,7.9285,7.9245,7.9245,132100.0
2010-06-15 13:40:00,19.85,19.85,19.8,19.81,272000.0,7.9285,7.9285,7.9085,7.9125,272000.0
2010-06-15 13:50:00,19.8,19.81,19.8,19.81,93200.0,7.9085,7.9125,7.9085,7.9125,93200.0
2010-06-15 14:00:00,19.81,19.83,19.8,19.83,507000.0,7.9125,7.9205,7.9085,7.9205,507000.0
2010-06-15 14:10:00,19.83,19.85,19.82,19.84,282700.0,7.9205,7.9285,7.9165,7.9245,282700.0
2010-06-15 14:20:00,19.85,19.87,19.85,19.87,145000.0,7.9285,7.9365,7.9285,7.9365,145000.0
2010-06-15 14:30:00,19.87,19.88,19.86,19.86,225600.0,7.9365,7.9405,7.9325,7.9325,225600.0
2010-06-15 14:40:00,19.86,19.87,19.86,19.87,94500.0,7.9325,7.9365,7.9325,7.9365,94500.0
2010-06-15 14:50:00,19.87,19.89,19.86,19.87,229700.0,7.9365,7.9445,7.9325,7.9365,229700.0
2010-06-15 15:00:00,19.87,19.89,19.85,19.87,435700.0,7.9365,7.9445,7.9285,7.9365,435700.0
2010-06-15 15:10:00,19.86,19.88,19.86,19.87,445600.0,7.9325,7.9405,7.9325,7.9365,445600.0
2010-06-15 15:20:00,19.87,19.88,19.86,19.87,195900.0,7.9365,7.9405,7.9325,7.9365,195900.0
2010-06-15 15:30:00,19.87,19.89,19.85,19.89,731500.0,7.9365,7.9445,7.9285,7.9445,731500.0
2010-06-15 15:40:00,19.89,19.91,19.88,19.91,614600.0,7.9445,7.9525,7.9405,7.9525,614600.0
2010-06-15 15:50:00,19.9,19.92,19.88,19.91,1355900.0,7.9485,7.9565,7.9405,7.9525,1355900.0
2010-06-16 09:30:00,19.78,19.83,19.75,19.83,557300.0,7.9005,7.9205,7.8886,7.9205,557300.0
2010-06-16 09:40:00,19.83,19.88,19.82,19.83,221400.0,7.9205,7.9405,7.9165,7.9205,221400.0
2010-06-16 09:50:00,19.84,19.84,19.78,19.79,278500.0,7.9245,7.9245,7.9005,7.9045,278500.0
2010-06-16 10:00:00,19.8,19.82,19.75,19.76,533900.0,7.9085,7.9165,7.8886,7.8926,533900.0
2010-06-16 10:10:00,19.77,19.81,19.76,19.81,245800.0,7.8966,7.9125,7.8926,7.9125,245800.0
2010-06-16 10:20:00,19.81,19.81,19.8,19.81,150800.0,7.9125,7.9125,7.9085,7.9125,150800.0
2010-06-16 10:30:00,19.81,19.81,19.8,19.81,136500.0,7.9125,7.9125,7.9085,7.9125,136500.0
2010-06-16 10:40:00,19.81,19.83,19.8,19.81,334300.0,7.9125,7.9205,7.9085,7.9125,334300.0
2010-06-16 10:50:00,19.81,19.82,19.77,19.77,462500.0,7.9125,7.9165,7.8966,7.8966,462500.0
2010-06-16 11:00:00,19.77,19.79,19.77,19.78,231300.0,7.8966,7.9045,7.8966,7.9005,231300.0
2010-06-16 11:10:00,19.78,19.78,19.75,19.76,292700.0,7.9005,7.9005,7.8886,7.8926,292700.0
2010-06-16 11:20:00,19.76,19.79,19.76,19.79,156100.0,7.8926,7.9045,7.8926,7.9045,156100.0
2010-06-16 11:30:00,19.79,19.8,19.77,19.79,200100.0,7.9045,7.9085,7.8966,7.9045,200100.0
2010-06-16 11:40:00,19.78,19.8,19.77,19.8,106300.0,7.9005,7.9085,7.8966,7.9085,106300.0
2010-06-16 11:50:00,19.8,19.82,19.79,19.82,72400.0,7.9085,7.9165,7.9045,7.9165,72400.0
2010-06-16 12:00:00,19.82,19.91,19.82,19.88,386700.0,7.9165,7.9525,7.9165,7.9405,386700.0
2010-06-16 12:10:00,19.88,19.88,19.84,19.86,161300.0,7.9405,7.9405,7.9245,7.9325,161300.0
2010-06-16 12:20:00,19.86,19.87,19.85,19.86,95300.0,7.9325,7.9365,7.9285,7.9325,95300.0
2010-06-16 12:30:00,19.87,19.87,19.82,19.83,153100.0,7.9365,7.9365,7.9165,7.9205,153100.0
2010-06-16 12:40:00,19.83,19.85,19.82,19.84,73900.0,7.9205,7.9285,7.9165,7.9245,73900.0
2010-06-16 12:50:00,19.85,19.86,19.84,19.84,192500.0,7.9285,7.9325,7.9245,7.9245,192500.0
2010-06-16 13:00:00,19.84,19.86,19.83,19.86,82000.0,7.9245,7.9325,7.9205,7.9325,82000.0
2010-06-16 13:10:00,19.85,19.86,19.82,19.82,101700.0,7.9285,7.9325,7.9165,7.9165,101700.0
2010-06-16 13:20:00,19.83,19.86,19.83,19.85,60800.0,7.9205,7.9325,7.9205,7.9285,60800.0
2010-06-16 13:30:00,19.85,19.88,19.85,19.88,64200.0,7.9285,7.9405,7.9285,7.9405,64200.0
2010-06-16 13:40:00,19.87,19.88,19.86,19.87,78100.0,7.9365,7.9405,7.9325,7.9365,78100.0
2010-06-16 13:50:00,19.87,19.89,19.86,19.89,84700.0,7.9365,7.9445,7.9325,7.9445,84700.0
2010-06-16 14:00:00,19.89,19.9,19.86,19.87,337500.0,7.9445,7.9485,7.9325,7.9365,337500.0
2010-06-16 14:10:00,19.87,19.87,19.85,19.87,106700.0,7.9365,7.9365,7.9285,7.9365,106700.0
2010-06-16 14:20:00,19.87,19.88,19.86,19.87,102500.0,7.9365,7.9405,7.9325,7.9365,102500.0
2010-06-16 14:30:00,19.88,19.89,19.82,19.82,407700.0,7.9405,7.9445,7.9165,7.9165,407700.0
2010-06-16 14:40:00,19.82,19.85,19.81,19.85,266800.0,7.9165,7.9285,7.9125,7.9285,266800.0
2010-06-16 14:50:00,19.85,19.85,19.8,19.82,220800.0,7.9285,7.9285,7.9085,7.9165,220800.0
2010-06-16 15:00:00,19.81,19.85,19.8,19.83,191200.0,7.9125,7.9285,7.9085,7.9205,191200.0
2010-06-16 15:10:00,19.83,19.84,19.8,19.8,237300.0,7.9205,7.9245,7.9085,7.9085,237300.0
2010-06-16 15:20:00,19.8,19.81,19.76,19.77,392400.0,7.9085,7.9125,7.8926,7.8966,392400.0
2010-06-16 15:30:00,19.77,19.79,19.75,19.78,373100.0,7.8966,7.9045,7.8886,7.9005,373100.0
2010-06-16 15:40:00,19.79,19.82,19.76,19.82,508000.0,7.9045,7.9165,7.8926,7.9165,508000.0
2010-06-16 15:50:00,19.82,19.83,19.79,19.82,1090500.0,7.9165,7.9205,7.9045,7.9165,1090500.0
2010-06-17 09:30:00,19.8,19.9,19.8,19.88,628800.0,7.9085,7.9485,7.9085,7.9405,628800.0
2010-06-17 09:40:00,19.88,19.88,19.81,19.83,425000.0,7.9405,7.9405,7.9125,7.9205,425000.0
2010-06-17 09:50:00,19.83,19.9,19.83,19.89,345800.0,7.9205,7.9485,7.9205,7.9445,345800.0
2010-06-17 10:00:00,19.88,19.89,19.79,19.84,719700.0,7.9405,7.9445,7.9045,7.9245,719700.0
2010-06-17 10:10:00,19.83,19.84,19.76,19.79,533400.0,7.9205,7.9245,7.8926,7.9045,533400.0
2010-06-17 10:20:00,19.78,19.86,19.78,19.86,481800.0,7.9005,7.9325,7.9005,7.9325,481800.0
2010-06-17 10:30:00,19.86,19.87,19.83,19.85,414900.0,7.9325,7.9365,7.9205,7.9285,414900.0
2010-06-17 10:40:00,19.86,19.89,19.84,19.87,344400.0,7.9325,7.9445,7.9245,7.9365,344400.0
2010-06-17 10:50:00,19.87,19.9,19.86,19.89,365200.0,7.9365,7.9485,7.9325,7.9445,365200.0
2010-06-17 11:00:00,19.89,19.94,19.88,19.94,335800.0,7.9445,7.9645,7.9405,7.9645,335800.0
2010-06-17 11:10:00,19.94,19.94,19.92,19.93,206600.0,7.9645,7.9645,7.9565,7.9605,206600.0
2010-06-17 11:20:00,19.93,19.94,19.92,19.94,273200.0,7.9605,7.9645,7.9565,7.9645,273200.0
2010-06-17 11:30:00,19.94,19.95,19.9,19.94,431000.0,7.9645,7.9684,7.9485,7.9645,431000.0
2010-06-17 11:40:00,19.93,19.95,19.93,19.94,175800.0,7.9605,7.9684,7.9605,7.9645,175800.0
2010-06-17 11:50:00,19.94,19.95,19.94,19.95,377600.0,7.9645,7.9684,7.9645,7.9684,377600.0
2010-06-17 12:00:00,19.94,19.95,19.9,19.91,178600.0,7.9645,7.9684,7.9485,7.9525,178600.0
2010-06-17 12:10:00,19.91,19.92,19.86,19.88,287100.0,7.9525,7.9565,7.9325,7.9405,287100.0
2010-06-17 12:20:00,19.89,19.93,19.87,19.91,332800.0,7.9445,7.9605,7.9365,7.9525,332800.0
2010-06-17 12:30:00,19.9,19.94,19.88,19.9,393100.0,7.9485,7.9645,7.9405,7.9485,393100.0
2010-06-17 12:40:00,19.9,19.9,19.87,19.88,179900.0,7.9485,7.9485,7.9365,7.9405,179900.0
2010-06-17 12:50:00,19.88,19.88,19.87,19.87,48500.0,7.9405,7.9405,7.9365,7.9365,48500.0
2010-06-17 13:00:00,19.87,19.89,19.87,19.88,78400.0,7.9365,7.9445,7.9365,7.9405,78400.0
2010-06-17 13:10:00,19.88,19.92,19.88,19.92,98700.0,7.9405,7.9565,7.9405,7.9565,98700.0
2010-06-17 13:20:00,19.92,19.94,19.88,19.89,699900.0,7.9565,7.9645,7.9405,7.9445,699900.0
2010-06-17 13:30:00,19.88,19.91,19.88,19.91,124200.0,7.9405,7.9525,7.9405,7.9525,124200.0
2010-06-17 13:40:00,19.91,19.91,19.9,19.9,82500.0,7.9525,7.9525,7.9485,7.9485,82500.0
2010-06-17 13:50:00,19.91,19.95,19.9,19.91,353300.0,7.9525,7.9684,7.9485,7.9525,353300.0
2010-06-17 14:00:00,19.91,19.92,19.9,19.92,151500.0,7.9525,7.9565,7.9485,7.9565,151500.0
2010-06-17 14:10:00,19.92,19.97,19.91,19.97,393400.0,7.9565,7.9764,7.9525,7.9764,393400.0
2010-06-17 14:20:00,19.96,19.99,19.96,19.96,219600.0,7.9724,7.9844,7.9724,7.9724,219600.0
2010-06-17 14:30:00,19.96,19.97,19.95,19.95,85300.0,7.9724,7.9764,7.9684,7.9684,85300.0
2010-06-17 14:40:00,19.96,19.96,19.92,19.92,129300.0,7.9724,7.9724,7.9565,7.9565,129300.0
2010-06-17 14:50:00,19.92,19.96,19.92,19.95,221900.0,7.9565,7.9724,7.9565,7.9684,221900.0
2010-06-17 15:00:00,19.96,19.96,19.91,19.92,223600.0,7.9724,7.9724,7.9525,7.9565,223600.0
2010-06-17 15:10:00,19.92,19.92,19.88,19.92,319800.0,7.9565,7.9565,7.9405,7.9565,319800.0
2010-06-17 15:20:00,19.91,19.94,19.91,19.92,211000.0,7.9525,7.9645,7.9525,7.9565,211000.0
2010-06-17 15:30:00,19.92,19.96,19.91,19.93,445300.0,7.9565,7.9724,7.9525,7.9605,445300.0
2010-06-17 15:40:00,19.94,19.96,19.9,19.96,759100.0,7.9645,7.9724,7.9485,7.9724,759100.0
2010-06-17 15:50:00,19.95,20.01,19.95,19.99,1457000.0,7.9684,7.9924,7.9684,7.9844,1457000.0
2010-06-18 09:30:00,20.01,20.05,19.95,20.04,3328600.0,7.9924,8.0084,7.9684,8.0044,3328600.0
2010-06-18 09:40:00,20.04,20.08,20.03,20.08,677700.0,8.0044,8.0204,8.0004,8.0204,677700.0
2010-06-18 09:50:00,20.08,20.08,20.01,20.02,309600.0,8.0204,8.0204,7.9924,7.9964,309600.0
2010-06-18 10:00:00,20.02,20.04,19.98,20.01,492200.0,7.9964,8.0044,7.9804,7.9924,492200.0
2010-06-18 10:10:00,20.01,20.03,19.98,20.0,354600.0,7.9924,8.0004,7.9804,7.9884,354600.0
2010-06-18 10:20:00,20.0,20.01,19.99,20.0,350900.0,7.9884,7.9924,7.9844,7.9884,350900.0
2010-06-18 10:30:00,20.01,20.03,19.99,20.01,302000.0,7.9924,8.0004,7.9844,7.9924,302000.0
2010-06-18 10:40:00,20.02,20.03,20.01,20.03,105300.0,7.9964,8.0004,7.9924,8.0004,105300.0
2010-06-18 10:50:00,20.03,20.05,20.02,20.04,201400.0,8.0004,8.0084,7.9964,8.0044,201400.0
2010-06-18 11:00:00,20.04,20.05,20.03,20.05,171100.0,8.0044,8.0084,8.0004,8.0084,171100.0
2010-06-18 11:10:00,20.04,20.05,20.03,20.04,159800.0,8.0044,8.0084,8.0004,8.0044,159800.0
2010-06-18 11:20:00,20.04,20.05,20.03,20.04,348900.0,8.0044,8.0084,8.0004,8.0044,348900.0
2010-06-18 11:30:00,20.03,20.04,20.01,20.02,153400.0,8.0004,8.0044,7.9924,7.9964,153400.0
2010-06-18 11:40:00,20.02,20.03,20.01,20.03,138200.0,7.9964,8.0004,7.9924,8.0004,138200.0
2010-06-18 11:50:00,20.03,20.05,20.02,20.05,190200.0,8.0004,8.0084,7.9964,8.0084,190200.0
2010-06-18 12:00:00,20.05,20.06,20.03,20.04,354400.0,8.0084,8.0124,8.0004,8.0044,354400.0
2010-06-18 12:10:00,20.04,20.07,20.03,20.03,396100.0,8.0044,8.0164,8.0004,8.0004,396100.0
2010-06-18 12:20:00,20.04,20.04,20.01,20.01,107100.0,8.0044,8.0044,7.9924,7.9924,107100.0
2010-06-18 12:30:00,20.01,20.02,19.99,20.02,145600.0,7.9924,7.9964,7.9844,7.9964,145600.0
2010-06-18 12:40:00,20.02,20.02,20.0,20.02,166400.0,7.9964,7.9964,7.9884,7.9964,166400.0
2010-06-18 12:50:00,20.02,20.02,20.0,20.01,97200.0,7.9964,7.9964,7.9884,7.9924,97200.0
2010-06-18 13:00:00,20.01,20.03,20.0,20.03,149700.0,7.9924,8.0004,7.9884,8.0004,149700.0
2010-06-18 13:10:00,20.02,20.04,20.01,20.01,170000.0,7.9964,8.0044,7.9924,7.9924,170000.0
2010-06-18 13:20:00,20.01,20.03,20.01,20.02,101600.0,7.9924,8.0004,7.9924,7.9964,101600.0
2010-06-18 13:30:00,20.03,20.04,20.02,20.04,174500.0,8.0004,8.0044,7.9964,8.0044,174500.0
2010-06-18 13:40:00,20.04,20.05,20.02,20.03,212700.0,8.0044,8.0084,7.9964,8.0004,212700.0
2010-06-18 13:50:00,20.03,20.05,20.02,20.05,98200.0,8.0004,8.0084,7.9964,8.0084,98200.0
2010-06-18 14:00:00,20.05,20.05,20.04,20.05,86200.0,8.0084,8.0084,8.0044,8.0084,86200.0
2010-06-18 14:10:00,20.04,20.06,20.02,20.03,325700.0,8.0044,8.0124,7.9964,8.0004,325700.0
2010-06-18 14:20:00,20.02,20.04,20.02,20.03,178200.0,7.9964,8.0044,7.9964,8.0004,178200.0
2010-06-18 14:30:00,20.03,20.06,20.03,20.05,242700.0,8.0004,8.0124,8.0004,8.0084,242700.0
2010-06-18 14:40:00,20.05,20.07,20.05,20.07,124900.0,8.0084,8.0164,8.0084,8.0164,124900.0
2010-06-18 14:50:00,20.07,20.08,20.06,20.07,153000.0,8.0164,8.0204,8.0124,8.0164,153000.0
2010-06-18 15:00:00,20.07,20.08,20.03,20.03,179100.0,8.0164,8.0204,8.0004,8.0004,179100.0
2010-06-18 15:10:00,20.03,20.04,20.01,20.01,307400.0,8.0004,8.0044,7.9924,7.9924,307400.0
2010-06-18 15:20:00,20.01,20.03,20.01,20.01,268000.0,7.9924,8.0004,7.9924,7.9924,268000.0
2010-06-18 15:30:00,20.01,20.02,19.99,20.02,345900.0,7.9924,7.9964,7.9844,7.9964,345900.0
2010-06-18 15:40:00,20.02,20.03,20.01,20.02,494100.0,7.9964,8.0004,7.9924,7.9964,494100.0
2010-06-18 15:50:00,20.02,20.02,20.0,20.0,889600.0,7.9964,7.9964,7.9884,7.9884,889600.0
2010-06-21 09:30:00,20.17,20.23,20.09,20.1,982700.0,8.0563,8.0803,8.0244,8.0284,982700.0
2010-06-21 09:40:00,20.11,20.14,20.03,20.09,712600.0,8.0324,8.0443,8.0004,8.0244,712600.0
2010-06-21 09:50:00,20.09,20.1,20.08,20.1,282300.0,8.0244,8.0284,8.0204,8.0284,282300.0
2010-06-21 10:00:00,20.09,20.11,20.06,20.06,317500.0,8.0244,8.0324,8.0124,8.0124,317500.0
2010-06-21 10:10:00,20.06,20.07,20.05,20.05,216900.0,8.0124,8.0164,8.0084,8.0084,216900.0
2010-06-21 10:20:00,20.05,20.06,20.03,20.03,202400.0,8.0084,8.0124,8.0004,8.0004,202400.0
2010-06-21 10:30:00,20.03,20.09,20.02,20.08,421000.0,8.0004,8.0244,7.9964,8.0204,421000.0
2010-06-21 10:40:00,20.08,20.09,20.08,20.08,174600.0,8.0204,8.0244,8.0204,8.0204,174600.0
2010-06-21 10:50:00,20.09,20.09,20.04,20.06,279700.0,8.0244,8.0244,8.0044,8.0124,279700.0
2010-06-21 11:00:00,20.06,20.08,20.05,20.06,162500.0,8.0124,8.0204,8.0084,8.0124,162500.0
2010-06-21 11:10:00,20.06,20.07,20.05,20.07,156800.0,8.0124,8.0164,8.0084,8.0164,156800.0
2010-06-21 11:20:00,20.06,20.07,20.05,20.06,206600.0,8.0124,8.0164,8.0084,8.0124,206600.0
2010-06-21 11:30:00,20.07,20.09,20.06,20.07,565100.0,8.0164,8.0244,8.0124,8.0164,565100.0
2010-06-21 11:40:00,20.07,20.08,20.06,20.07,117100.0,8.0164,8.0204,8.0124,8.0164,117100.0
2010-06-21 11:50:00,20.07,20.07,20.06,20.07,121000.0,8.0164,8.0164,8.0124,8.0164,121000.0
2010-06-21 12:00:00,20.07,20.08,20.06,20.07,183900.0,8.0164,8.0204,8.0124,8.0164,183900.0
2010-06-21 12:10:00,20.07,20.07,20.05,20.06,189400.0,8.0164,8.0164,8.0084,8.0124,189400.0
2010-06-21 12:20:00,20.05,20.06,20.05,20.06,96900.0,8.0084,8.0124,8.0084,8.0124,96900.0
2010-06-21 12:30:00,20.05,20.06,20.05,20.06,121300.0,8.0084,8.0124,8.0084,8.0124,121300.0
2010-06-21 12:40:00,20.06,20.07,20.05,20.07,136200.0,8.0124,8.0164,8.0084,8.0164,136200.0
2010-06-21 12:50:00,20.07,20.07,20.06,20.07,76700.0,8.0164,8.0164,8.0124,8.0164,76700.0
2010-06-21 13:00:00,20.07,20.09,20.06,20.08,228500.0,8.0164,8.0244,8.0124,8.0204,228500.0
2010-06-21 13:10:00,20.09,20.1,20.08,20.09,179300.0,8.0244,8.0284,8.0204,8.0244,179300.0
2010-06-21 13:20:00,20.1,20.1,20.07,20.08,169600.0,8.0284,8.0284,8.0164,8.0204,169600.0
2010-06-21 13:30:00,20.08,20.09,20.06,20.07,202900.0,8.0204,8.0244,8.0124,8.0164,202900.0
2010-06-21 13:40:00,20.06,20.08,20.06,20.07,324400.0,8.0124,8.0204,8.0124,8.0164,324400.0
2010-06-21 13:50:00,20.07,20.08,20.06,20.08,170200.0,8.0164,8.0204,8.0124,8.0204,170200.0
2010-06-21 14:00:00,20.08,20.1,20.07,20.09,152600.0,8.0204,8.0284,8.0164,8.0244,152600.0
2010-06-21 14:10:00,20.1,20.12,20.07,20.1,455800.0,8.0284,8.0363,8.0164,8.0284,455800.0
2010-06-21 14:20:00,20.1,20.1,20.09,20.1,174900.0,8.0284,8.0284,8.0244,8.0284,174900.0
2010-06-21 14:30:00,20.1,20.1,20.08,20.08,145600.0,8.0284,8.0284,8.0204,8.0204,145600.0
2010-06-21 14:40:00,20.08,20.1,20.08,20.1,203400.0,8.0204,8.0284,8.0204,8.0284,203400.0
2010-06-21 14:50:00,20.1,20.1,20.08,20.1,251300.0,8.0284,8.0284,8.0204,8.0284,251300.0
2010-06-21 15:00:00,20.1,20.1,20.07,20.08,274700.0,8.0284,8.0284,8.0164,8.0204,274700.0
2010-06-21 15:10:00,20.07,20.08,20.0,20.01,420700.0,8.0164,8.0204,7.9884,7.9924,420700.0
2010-06-21 15:20:00,20.01,20.04,20.0,20.02,554300.0,7.9924,8.0044,7.9884,7.9964,554300.0
2010-06-21 15:30:00,20.01,20.04,20.01,20.03,381300.0,7.9924,8.0044,7.9924,8.0004,381300.0
2010-06-21 15:40:00,20.03,20.03,20.0,20.03,803500.0,8.0004,8.0004,7.9884,8.0004,803500.0
2010-06-21 15:50:00,20.03,20.06,20.02,20.06,1124200.0,8.0004,8.0124,7.9964,8.0124,1124200.0
2010-06-22 09:30:00,20.05,20.15,20.03,20.1,515400.0,8.0084,8.0483,8.0004,8.0284,515400.0
2010-06-22 09:40:00,20.1,20.13,20.05,20.09,386100.0,8.0284,8.0403,8.0084,8.0244,386100.0
2010-06-22 09:50:00,20.08,20.09,20.03,20.03,223600.0,8.0204,8.0244,8.0004,8.0004,223600.0
2010-06-22 10:00:00,20.03,20.09,20.0,20.01,346300.0,8.0004,8.0244,7.9884,7.9924,346300.0
2010-06-22 10:10:00,20.02,20.04,20.01,20.01,236200.0,7.9964,8.0044,7.9924,7.9924,236200.0
2010-06-22 10:20:00,20.01,20.02,20.0,20.01,189800.0,7.9924,7.9964,7.9884,7.9924,189800.0
2010-06-22 10:30:00,20.01,20.05,20.0,20.05,226000.0,7.9924,8.0084,7.9884,8.0084,226000.0
2010-06-22 10:40:00,20.05,20.06,20.02,20.04,203900.0,8.0084,8.0124,7.9964,8.0044,203900.0
2010-06-22 10:50:00,20.03,20.04,20.02,20.04,139200.0,8.0004,8.0044,7.9964,8.0044,139200.0
2010-06-22 11:00:00,20.04,20.06,20.02,20.02,349500.0,8.0044,8.0124,7.9964,7.9964,349500.0
2010-06-22 11:10:00,20.02,20.04,20.0,20.01,379700.0,7.9964,8.0044,7.9884,7.9924,379700.0
2010-06-22 11:20:00,20.01,20.04,20.01,20.04,193100.0,7.9924,8.0044,7.9924,8.0044,193100.0
2010-06-22 11:30:00,20.03,20.05,20.03,20.04,93400.0,8.0004,8.0084,8.0004,8.0044,93400.0
2010-06-22 11:40:00,20.05,20.06,20.04,20.06,143100.0,8.0084,8.0124,8.0044,8.0124,143100.0
2010-06-22 11:50:00,20.06,20.09,20.04,20.05,400000.0,8.0124,8.0244,8.0044,8.0084,400000.0
2010-06-22 12:00:00,20.05,20.06,20.04,20.05,145400.0,8.0084,8.0124,8.0044,8.0084,145400.0
2010-06-22 12:10:00,20.05,20.08,20.05,20.07,159900.0,8.0084,8.0204,8.0084,8.0164,159900.0
2010-06-22 12:20:00,20.06,20.07,20.04,20.04,144000.0,8.0124,8.0164,8.0044,8.0044,144000.0
2010-06-22 12:30:00,20.05,20.05,20.03,20.03,64600.0,8.0084,8.0084,8.0004,8.0004,64600.0
2010-06-22 12:40:00,20.03,20.04,20.02,20.02,78100.0,8.0004,8.0044,7.9964,7.9964,78100.0
2010-06-22 12:50:00,20.02,20.03,20.0,20.01,174000.0,7.9964,8.0004,7.9884,7.9924,174000.0
2010-06-22 13:00:00,20.01,20.03,20.0,20.03,154700.0,7.9924,8.0004,7.9884,8.0004,154700.0
2010-06-22 13:10:00,20.03,20.03,20.0,20.0,175800.0,8.0004,8.0004,7.9884,7.9884,175800.0
2010-06-22 13:20:00,20.0,20.01,20.0,20.01,90000.0,7.9884,7.9924,7.9884,7.9924,90000.0
2010-06-22 13:30:00,20.01,20.01,20.0,20.0,104900.0,7.9924,7.9924,7.9884,7.9884,104900.0
2010-06-22 13:40:00,20.01,20.03,20.0,20.01,327800.0,7.9924,8.0004,7.9884,7.9924,327800.0
2010-06-22 13:50:00,20.01,20.04,20.0,20.0,395400.0,7.9924,8.0044,7.9884,7.9884,395400.0
2010-06-22 14:00:00,20.0,20.01,19.94,19.94,446100.0,7.9884,7.9924,7.9645,7.9645,446100.0
2010-06-22 14:10:00,19.94,19.95,19.91,19.92,432000.0,7.9645,7.9684,7.9525,7.9565,432000.0
2010-06-22 14:20:00,19.93,19.95,19.92,19.95,174500.0,7.9605,7.9684,7.9565,7.9684,174500.0
2010-06-22 14:30:00,19.94,19.95,19.91,19.94,308500.0,7.9645,7.9684,7.9525,7.9645,308500.0
2010-06-22 14:40:00,19.94,19.94,19.83,19.83,693600.0,7.9645,7.9645,7.9205,7.9205,693600.0
2010-06-22 14:50:00,19.83,19.86,19.78,19.85,684700.0,7.9205,7.9325,7.9005,7.9285,684700.0
2010-06-22 15:00:00,19.86,19.88,19.83,19.84,247500.0,7.9325,7.9405,7.9205,7.9245,247500.0
2010-06-22 15:10:00,19.83,19.9,19.83,19.89,321700.0,7.9205,7.9485,7.9205,7.9445,321700.0
2010-06-22 15:20:00,19.88,19.9,19.82,19.82,236300.0,7.9405,7.9485,7.9165,7.9165,236300.0
2010-06-22 15:30:00,19.83,19.86,19.78,19.86,475300.0,7.9205,7.9325,7.9005,7.9325,475300.0
2010-06-22 15:40:00,19.85,19.87,19.83,19.84,533500.0,7.9285,7.9365,7.9205,7.9245,533500.0
2010-06-22 15:50:00,19.84,19.85,19.82,19.84,1045600.0,7.9245,7.9285,7.9165,7.9245,1045600.0
2010-06-23 09:30:00,19.84,19.93,19.77,19.85,840600.0,7.9245,7.9605,7.8966,7.9285,840600.0
2010-06-23 09:40:00,19.85,19.9,19.76,19.76,423400.0,7.9285,7.9485,7.8926,7.8926,423400.0
2010-06-23 09:50:00,19.77,19.81,19.76,19.8,294800.0,7.8966,7.9125,7.8926,7.9085,294800.0
2010-06-23 10:00:00,19.79,19.8,19.71,19.72,564400.0,7.9045,7.9085,7.8726,7.8766,564400.0
2010-06-23 10:10:00,19.72,19.8,19.71,19.79,213800.0,7.8766,7.9085,7.8726,7.9045,213800.0
2010-06-23 10:20:00,19.79,19.8,19.75,19.78,282300.0,7.9045,7.9085,7.8886,7.9005,282300.0
2010-06-23 10:30:00,19.77,19.78,19.74,19.77,356900.0,7.8966,7.9005,7.8846,7.8966,356900.0
2010-06-23 10:40:00,19.77,19.78,19.76,19.77,844100.0,7.8966,7.9005,7.8926,7.8966,844100.0
2010-06-23 10:50:00,19.77,19.77,19.75,19.76,203600.0,7.8966,7.8966,7.8886,7.8926,203600.0
2010-06-23 11:00:00,19.75,19.77,19.75,19.76,401500.0,7.8886,7.8966,7.8886,7.8926,401500.0
2010-06-23 11:10:00,19.76,19.77,19.76,19.76,165500.0,7.8926,7.8966,7.8926,7.8926,165500.0
2010-06-23 11:20:00,19.77,19.77,19.76,19.76,145800.0,7.8966,7.8966,7.8926,7.8926,145800.0
2010-06-23 11:30:00,19.76,19.77,19.76,19.76,79100.0,7.8926,7.8966,7.8926,7.8926,79100.0
2010-06-23 11:40:00,19.77,19.77,19.71,19.72,305300.0,7.8966,7.8966,7.8726,7.8766,305300.0
2010-06-23 11:50:00,19.72,19.75,19.72,19.74,271900.0,7.8766,7.8886,7.8766,7.8846,271900.0
2010-06-23 12:00:00,19.73,19.75,19.73,19.74,224100.0,7.8806,7.8886,7.8806,7.8846,224100.0
2010-06-23 12:10:00,19.75,19.75,19.74,19.75,109700.0,7.8886,7.8886,7.8846,7.8886,109700.0
2010-06-23 12:20:00,19.75,19.77,19.74,19.77,188600.0,7.8886,7.8966,7.8846,7.8966,188600.0
2010-06-23 12:30:00,19.76,19.77,19.74,19.74,314700.0,7.8926,7.8966,7.8846,7.8846,314700.0
2010-06-23 12:40:00,19.74,19.78,19.74,19.78,368300.0,7.8846,7.9005,7.8846,7.9005,368300.0
2010-06-23 12:50:00,19.78,19.81,19.78,19.8,142300.0,7.9005,7.9125,7.9005,7.9085,142300.0
2010-06-23 13:00:00,19.8,19.8,19.77,19.78,174000.0,7.9085,7.9085,7.8966,7.9005,174000.0
2010-06-23 13:10:00,19.77,19.78,19.77,19.77,142600.0,7.8966,7.9005,7.8966,7.8966,142600.0
2010-06-23 13:20:00,19.77,19.79,19.76,19.77,169200.0,7.8966,7.9045,7.8926,7.8966,169200.0
2010-06-23 13:30:00,19.77,19.79,19.77,19.78,102600.0,7.8966,7.9045,7.8966,7.9005,102600.0
2010-06-23 13:40:00,19.78,19.79,19.75,19.76,112900.0,7.9005,7.9045,7.8886,7.8926,112900.0
2010-06-23 13:50:00,19.75,19.77,19.75,19.77,182700.0,7.8886,7.8966,7.8886,7.8966,182700.0
2010-06-23 14:00:00,19.77,19.77,19.75,19.75,163800.0,7.8966,7.8966,7.8886,7.8886,163800.0
2010-06-23 14:10:00,19.75,19.79,19.73,19.79,298200.0,7.8886,7.9045,7.8806,7.9045,298200.0
2010-06-23 14:20:00,19.78,19.81,19.74,19.8,330800.0,7.9005,7.9125,7.8846,7.9085,330800.0
2010-06-23 14:30:00,19.8,19.87,19.8,19.83,326300.0,7.9085,7.9365,7.9085,7.9205,326300.0
2010-06-23 14:40:00,19.83,19.83,19.78,19.79,199500.0,7.9205,7.9205,7.9005,7.9045,199500.0
2010-06-23 14:50:00,19.79,19.83,19.77,19.79,290100.0,7.9045,7.9205,7.8966,7.9045,290100.0
2010-06-23 15:00:00,19.79,19.81,19.73,19.75,291600.0,7.9045,7.9125,7.8806,7.8886,291600.0
2010-06-23 15:10:00,19.75,19.81,19.75,19.79,318900.0,7.8886,7.9125,7.8886,7.9045,318900.0
2010-06-23 15:20:00,19.79,19.85,19.77,19.84,364600.0,7.9045,7.9285,7.8966,7.9245,364600.0
2010-06-23 15:30:00,19.85,19.85,19.77,19.81,457500.0,7.9285,7.9285,7.8966,7.9125,457500.0
2010-06-23 15:40:00,19.81,19.86,19.8,19.83,658000.0,7.9125,7.9325,7.9085,7.9205,658000.0
2010-06-23 15:50:00,19.83,19.85,19.77,19.78,1257300.0,7.9205,7.9285,7.8966,7.9005,1257300.0
2010-06-24 09:30:00,19.73,19.79,19.7,19.75,455900.0,7.8806,7.9045,7.8686,7.8886,455900.0
2010-06-24 09:40:00,19.75,19.84,19.75,19.83,353900.0,7.8886,7.9245,7.8886,7.9205,353900.0
2010-06-24 09:50:00,19.83,19.83,19.73,19.75,342400.0,7.9205,7.9205,7.8806,7.8886,342400.0
2010-06-24 10:00:00,19.75,19.81,19.73,19.79,608200.0,7.8886,7.9125,7.8806,7.9045,608200.0
2010-06-24 10:10:00,19.79,19.83,19.76,19.82,294500.0,7.9045,7.9205,7.8926,7.9165,294500.0
2010-06-24 10:20:00,19.82,19.87,19.81,19.86,272100.0,7.9165,7.9365,7.9125,7.9325,272100.0
2010-06-24 10:30:00,19.86,19.87,19.86,19.87,251700.0,7.9325,7.9365,7.9325,7.9365,251700.0
2010-06-24 10:40:00,19.87,19.87,19.8,19.86,504800.0,7.9365,7.9365,7.9085,7.9325,504800.0
2010-06-24 10:50:00,19.86,19.86,19.78,19.81,312300.0,7.9325,7.9325,7.9005,7.9125,312300.0
2010-06-24 11:00:00,19.81,19.82,19.73,19.77,294000.0,7.9125,7.9165,7.8806,7.8966,294000.0
2010-06-24 11:10:00,19.78,19.78,19.75,19.77,136900.0,7.9005,7.9005,7.8886,7.8966,136900.0
2010-06-24 11:20:00,19.76,19.79,19.76,19.77,204000.0,7.8926,7.9045,7.8926,7.8966,204000.0
2010-06-24 11:30:00,19.77,19.77,19.73,19.74,283000.0,7.8966,7.8966,7.8806,7.8846,283000.0
2010-06-24 11:40:00,19.73,19.77,19.73,19.77,189300.0,7.8806,7.8966,7.8806,7.8966,189300.0
2010-06-24 11:50:00,19.76,19.79,19.75,19.76,173800.0,7.8926,7.9045,7.8886,7.8926,173800.0
2010-06-24 12:00:00,19.76,19.82,19.76,19.8,179300.0,7.8926,7.9165,7.8926,7.9085,179300.0
2010-06-24 12:10:00,19.79,19.8,19.76,19.77,102100.0,7.9045,7.9085,7.8926,7.8966,102100.0
2010-06-24 12:20:00,19.76,19.77,19.7,19.71,302700.0,7.8926,7.8966,7.8686,7.8726,302700.0
2010-06-24 12:30:00,19.7,19.74,19.7,19.72,276200.0,7.8686,7.8846,7.8686,7.8766,276200.0
2010-06-24 12:40:00,19.71,19.75,19.71,19.73,339800.0,7.8726,7.8886,7.8726,7.8806,339800.0
2010-06-24 12:50:00,19.73,19.76,19.73,19.75,191700.0,7.8806,7.8926,7.8806,7.8886,191700.0
2010-06-24 13:00:00,19.75,19.79,19.73,19.78,290600.0,7.8886,7.9045,7.8806,7.9005,290600.0
2010-06-24 13:10:00,19.77,19.78,19.73,19.74,238900.0,7.8966,7.9005,7.8806,7.8846,238900.0
2010-06-24 13:20:00,19.73,19.74,19.71,19.71,214500.0,7.8806,7.8846,7.8726,7.8726,214500.0
2010-06-24 13:30:00,19.71,19.75,19.71,19.73,587200.0,7.8726,7.8886,7.8726,7.8806,587200.0
2010-06-24 13:40:00,19.73,19.74,19.71,19.72,138000.0,7.8806,7.8846,7.8726,7.8766,138000.0
2010-06-24 13:50:00,19.72,19.72,19.7,19.71,188800.0,7.8766,7.8766,7.8686,7.8726,188800.0
2010-06-24 14:00:00,19.71,19.72,19.68,19.7,256000.0,7.8726,7.8766,7.8606,7.8686,256000.0
2010-06-24 14:10:00,19.69,19.7,19.69,19.69,73600.0,7.8646,7.8686,7.8646,7.8646,73600.0
2010-06-24 14:20:00,19.7,19.7,19.69,19.69,72000.0,7.8686,7.8686,7.8646,7.8646,72000.0
2010-06-24 14:30:00,19.69,19.7,19.68,19.68,417600.0,7.8646,7.8686,7.8606,7.8606,417600.0
2010-06-24 14:40:00,19.68,19.69,19.66,19.66,286100.0,7.8606,7.8646,7.8526,7.8526,286100.0
2010-06-24 14:50:00,19.67,19.68,19.64,19.66,609400.0,7.8566,7.8606,7.8446,7.8526,609400.0
2010-06-24 15:00:00,19.66,19.69,19.65,19.69,293600.0,7.8526,7.8646,7.8486,7.8646,293600.0
2010-06-24 15:10:00,19.69,19.69,19.6,19.6,670000.0,7.8646,7.8646,7.8286,7.8286,670000.0
2010-06-24 15:20:00,19.61,19.69,19.6,19.69,505000.0,7.8326,7.8646,7.8286,7.8646,505000.0
2010-06-24 15:30:00,19.68,19.69,19.62,19.62,393900.0,7.8606,7.8646,7.8366,7.8366,393900.0
2010-06-24 15:40:00,19.63,19.66,19.62,19.64,665900.0,7.8406,7.8526,7.8366,7.8446,665900.0
2010-06-24 15:50:00,19.64,19.69,19.59,19.62,2089300.0,7.8446,7.8646,7.8247,7.8366,2089300.0
2010-06-25 09:30:00,19.67,19.73,19.64,19.71,467100.0,7.8566,7.8806,7.8446,7.8726,467100.0
2010-06-25 09:40:00,19.7,19.77,19.68,19.68,348200.0,7.8686,7.8966,7.8606,7.8606,348200.0
2010-06-25 09:50:00,19.68,19.69,19.6,19.67,636400.0,7.8606,7.8646,7.8286,7.8566,636400.0
2010-06-25 10:00:00,19.67,19.67,19.63,19.65,347100.0,7.8566,7.8566,7.8406,7.8486,347100.0
2010-06-25 10:10:00,19.65,19.66,19.63,19.65,228700.0,7.8486,7.8526,7.8406,7.8486,228700.0
2010-06-25 10:20:00,19.65,19.67,19.63,19.66,251800.0,7.8486,7.8566,7.8406,7.8526,251800.0
2010-06-25 10:30:00,19.66,19.67,19.59,19.62,491200.0,7.8526,7.8566,7.8247,7.8366,491200.0
2010-06-25 10:40:00,19.62,19.63,19.58,19.59,421600.0,7.8366,7.8406,7.8207,7.8247,421600.0
2010-06-25 10:50:00,19.59,19.61,19.54,19.54,412900.0,7.8247,7.8326,7.8047,7.8047,412900.0
2010-06-25 11:00:00,19.54,19.61,19.53,19.6,255100.0,7.8047,7.8326,7.8007,7.8286,255100.0
2010-06-25 11:10:00,19.6,19.61,19.6,19.61,145800.0,7.8286,7.8326,7.8286,7.8326,145800.0
2010-06-25 11:20:00,19.61,19.67,19.59,19.66,308800.0,7.8326,7.8566,7.8247,7.8526,308800.0
2010-06-25 11:30:00,19.67,19.71,19.65,19.65,254700.0,7.8566,7.8726,7.8486,7.8486,254700.0
2010-06-25 11:40:00,19.65,19.66,19.61,19.63,626000.0,7.8486,7.8526,7.8326,7.8406,626000.0
2010-06-25 11:50:00,19.63,19.65,19.62,19.62,338600.0,7.8406,7.8486,7.8366,7.8366,338600.0
2010-06-25 12:00:00,19.63,19.63,19.61,19.63,337700.0,7.8406,7.8406,7.8326,7.8406,337700.0
2010-06-25 12:10:00,19.63,19.64,19.62,19.64,137300.0,7.8406,7.8446,7.8366,7.8446,137300.0
2010-06-25 12:20:00,19.64,19.74,19.64,19.71,363700.0,7.8446,7.8846,7.8446,7.8726,363700.0
2010-06-25 12:30:00,19.71,19.72,19.62,19.62,231700.0,7.8726,7.8766,7.8366,7.8366,231700.0
2010-06-25 12:40:00,19.62,19.64,19.61,19.61,246600.0,7.8366,7.8446,7.8326,7.8326,246600.0
2010-06-25 12:50:00,19.61,19.62,19.57,19.59,180400.0,7.8326,7.8366,7.8167,7.8247,180400.0
2010-06-25 13:00:00,19.59,19.68,19.58,19.68,426500.0,7.8247,7.8606,7.8207,7.8606,426500.0
2010-06-25 13:10:00,19.67,19.7,19.66,19.68,218700.0,7.8566,7.8686,7.8526,7.8606,218700.0
2010-06-25 13:20:00,19.69,19.71,19.68,19.7,124600.0,7.8646,7.8726,7.8606,7.8686,124600.0
2010-06-25 13:30:00,19.71,19.75,19.67,19.7,501900.0,7.8726,7.8886,7.8566,7.8686,501900.0
2010-06-25 13:40:00,19.69,19.7,19.66,19.66,186100.0,7.8646,7.8686,7.8526,7.8526,186100.0
2010-06-25 13:50:00,19.67,19.67,19.59,19.64,518300.0,7.8566,7.8566,7.8247,7.8446,518300.0
2010-06-25 14:00:00,19.64,19.66,19.6,19.65,337800.0,7.8446,7.8526,7.8286,7.8486,337800.0
2010-06-25 14:10:00,19.65,19.69,19.64,19.64,250900.0,7.8486,7.8646,7.8446,7.8446,250900.0
2010-06-25 14:20:00,19.64,19.65,19.6,19.63,296600.0,7.8446,7.8486,7.8286,7.8406,296600.0
2010-06-25 14:30:00,19.62,19.66,19.61,19.66,464900.0,7.8366,7.8526,7.8326,7.8526,464900.0
2010-06-25 14:40:00,19.65,19.68,19.65,19.68,144000.0,7.8486,7.8606,7.8486,7.8606,144000.0
2010-06-25 14:50:00,19.67,19.72,19.67,19.68,334600.0,7.8566,7.8766,7.8566,7.8606,334600.0
2010-06-25 15:00:00,19.68,19.68,19.63,19.67,428100.0,7.8606,7.8606,7.8406,7.8566,428100.0
2010-06-25 15:10:00,19.68,19.68,19.64,19.65,257300.0,7.8606,7.8606,7.8446,7.8486,257300.0
2010-06-25 15:20:00,19.65,19.68,19.64,19.68,265600.0,7.8486,7.8606,7.8446,7.8606,265600.0
2010-06-25 15:30:00,19.67,19.71,19.67,19.71,348700.0,7.8566,7.8726,7.8566,7.8726,348700.0
2010-06-25 15:40:00,19.71,19.72,19.58,19.6,1182400.0,7.8726,7.8766,7.8207,7.8286,1182400.0
2010-06-25 15:50:00,19.6,19.69,19.57,19.68,2239100.0,7.8286,7.8646,7.8167,7.8606,2239100.0
2010-06-28 09:30:00,19.69,19.8,19.69,19.78,604700.0,7.8646,7.9085,7.8646,7.9005,604700.0
2010-06-28 09:40:00,19.79,19.8,19.74,19.77,488500.0,7.9045,7.9085,7.8846,7.8966,488500.0
2010-06-28 09:50:00,19.76,19.78,19.7,19.71,310400.0,7.8926,7.9005,7.8686,7.8726,310400.0
2010-06-28 10:00:00,19.71,20.67,19.69,20.58,9055900.0,7.8726,8.256,7.8646,8.2201,9055900.0
2010-06-28 10:10:00,20.58,20.89,20.55,20.56,3698000.0,8.2201,8.3439,8.2081,8.2121,3698000.0
2010-06-28 10:20:00,20.56,20.69,20.45,20.47,2228300.0,8.2121,8.264,8.1682,8.1761,2228300.0
2010-06-28 10:30:00,20.47,20.56,20.41,20.46,2185700.0,8.1761,8.2121,8.1522,8.1722,2185700.0
2010-06-28 10:40:00,20.46,20.5,20.42,20.47,1098900.0,8.1722,8.1881,8.1562,8.1761,1098900.0
2010-06-28 10:50:00,20.46,20.49,20.43,20.45,1109800.0,8.1722,8.1841,8.1602,8.1682,1109800.0
2010-06-28 11:00:00,20.46,20.53,20.41,20.44,2056200.0,8.1722,8.2001,8.1522,8.1642,2056200.0
2010-06-28 11:10:00,20.44,20.57,20.43,20.47,2229900.0,8.1642,8.2161,8.1602,8.1761,2229900.0
2010-06-28 11:20:00,20.47,20.52,20.43,20.47,1283000.0,8.1761,8.1961,8.1602,8.1761,1283000.0
2010-06-28 11:30:00,20.47,20.5,20.45,20.45,583800.0,8.1761,8.1881,8.1682,8.1682,583800.0
2010-06-28 11:40:00,20.45,20.51,20.44,20.48,1214200.0,8.1682,8.1921,8.1642,8.1801,1214200.0
2010-06-28 11:50:00,20.48,20.48,20.36,20.39,1604200.0,8.1801,8.1801,8.1322,8.1442,1604200.0
2010-06-28 12:00:00,20.39,20.39,20.27,20.32,1271200.0,8.1442,8.1442,8.0963,8.1162,1271200.0
2010-06-28 12:10:00,20.32,20.36,20.31,20.34,725900.0,8.1162,8.1322,8.1122,8.1242,725900.0
2010-06-28 12:20:00,20.35,20.36,20.29,20.34,529000.0,8.1282,8.1322,8.1042,8.1242,529000.0
2010-06-28 12:30:00,20.34,20.4,20.33,20.34,496300.0,8.1242,8.1482,8.1202,8.1242,496300.0
2010-06-28 12:40:00,20.33,20.35,20.32,20.32,331600.0,8.1202,8.1282,8.1162,8.1162,331600.0
2010-06-28 12:50:00,20.33,20.4,20.29,20.4,557600.0,8.1202,8.1482,8.1042,8.1482,557600.0
2010-06-28 13:00:00,20.4,20.42,20.37,20.39,249600.0,8.1482,8.1562,8.1362,8.1442,249600.0
2010-06-28 13:10:00,20.38,20.39,20.38,20.39,188000.0,8.1402,8.1442,8.1402,8.1442,188000.0
2010-06-28 13:20:00,20.38,20.4,20.38,20.39,269600.0,8.1402,8.1482,8.1402,8.1442,269600.0
2010-06-28 13:30:00,20.38,20.4,20.38,20.39,258100.0,8.1402,8.1482,8.1402,8.1442,258100.0
2010-06-28 13:40:00,20.38,20.44,20.37,20.44,495500.0,8.1402,8.1642,8.1362,8.1642,495500.0
2010-06-28 13:50:00,20.43,20.45,20.41,20.41,272600.0,8.1602,8.1682,8.1522,8.1522,272600.0
2010-06-28 14:00:00,20.41,20.42,20.38,20.39,536500.0,8.1522,8.1562,8.1402,8.1442,536500.0
2010-06-28 14:10:00,20.39,20.45,20.38,20.45,313400.0,8.1442,8.1682,8.1402,8.1682,313400.0
2010-06-28 14:20:00,20.45,20.45,20.4,20.4,514400.0,8.1682,8.1682,8.1482,8.1482,514400.0
2010-06-28 14:30:00,20.4,20.45,20.4,20.44,937800.0,8.1482,8.1682,8.1482,8.1642,937800.0
2010-06-28 14:40:00,20.44,20.45,20.43,20.43,428400.0,8.1642,8.1682,8.1602,8.1602,428400.0
2010-06-28 14:50:00,20.44,20.44,20.4,20.41,342300.0,8.1642,8.1642,8.1482,8.1522,342300.0
2010-06-28 15:00:00,20.42,20.44,20.41,20.44,601300.0,8.1562,8.1642,8.1522,8.1642,601300.0
2010-06-28 15:10:00,20.43,20.44,20.35,20.37,495900.0,8.1602,8.1642,8.1282,8.1362,495900.0
2010-06-28 15:20:00,20.38,20.38,20.28,20.3,671300.0,8.1402,8.1402,8.1003,8.1082,671300.0
2010-06-28 15:30:00,20.3,20.34,20.27,20.33,1911600.0,8.1082,8.1242,8.0963,8.1202,1911600.0
2010-06-28 15:40:00,20.32,20.4,20.31,20.4,1398500.0,8.1162,8.1482,8.1122,8.1482,1398500.0
2010-06-28 15:50:00,20.4,20.4,20.32,20.33,2561700.0,8.1482,8.1482,8.1162,8.1202,2561700.0
2010-06-29 09:30:00,20.13,20.26,20.1,20.22,1058400.0,8.0403,8.0923,8.0284,8.0763,1058400.0
2010-06-29 09:40:00,20.23,20.23,20.1,20.14,1151700.0,8.0803,8.0803,8.0284,8.0443,1151700.0
2010-06-29 09:50:00,20.14,20.21,20.1,20.14,858700.0,8.0443,8.0723,8.0284,8.0443,858700.0
2010-06-29 10:00:00,20.14,20.15,20.0,20.08,1406600.0,8.0443,8.0483,7.9884,8.0204,1406600.0
2010-06-29 10:10:00,20.07,20.12,20.05,20.08,728600.0,8.0164,8.0363,8.0084,8.0204,728600.0
2010-06-29 10:20:00,20.08,20.11,19.95,19.98,984200.0,8.0204,8.0324,7.9684,7.9804,984200.0
2010-06-29 10:30:00,19.97,20.02,19.97,20.0,557700.0,7.9764,7.9964,7.9764,7.9884,557700.0
2010-06-29 10:40:00,20.0,20.07,19.98,20.05,646800.0,7.9884,8.0164,7.9804,8.0084,646800.0
2010-06-29 10:50:00,20.06,20.07,19.99,20.05,747000.0,8.0124,8.0164,7.9844,8.0084,747000.0
2010-06-29 11:00:00,20.05,20.08,20.04,20.08,754900.0,8.0084,8.0204,8.0044,8.0204,754900.0
2010-06-29 11:10:00,20.08,20.1,20.06,20.08,605200.0,8.0204,8.0284,8.0124,8.0204,605200.0
2010-06-29 11:20:00,20.08,20.08,20.03,20.05,506300.0,8.0204,8.0204,8.0004,8.0084,506300.0
2010-06-29 11:30:00,20.05,20.07,20.01,20.06,598500.0,8.0084,8.0164,7.9924,8.0124,598500.0
2010-06-29 11:40:00,20.07,20.07,20.03,20.06,691800.0,8.0164,8.0164,8.0004,8.0124,691800.0
2010-06-29 11:50:00,20.06,20.06,20.01,20.02,812200.0,8.0124,8.0124,7.9924,7.9964,812200.0
2010-06-29 12:00:00,20.01,20.02,19.95,19.98,460200.0,7.9924,7.9964,7.9684,7.9804,460200.0
2010-06-29 12:10:00,19.98,20.01,19.97,19.98,221400.0,7.9804,7.9924,7.9764,7.9804,221400.0
2010-06-29 12:20:00,19.98,20.0,19.97,19.98,265600.0,7.9804,7.9884,7.9764,7.9804,265600.0
2010-06-29 12:30:00,19.98,20.0,19.95,19.99,559800.0,7.9804,7.9884,7.9684,7.9844,559800.0
2010-06-29 12:40:00,20.0,20.0,19.98,20.0,361000.0,7.9884,7.9884,7.9804,7.9884,361000.0
2010-06-29 12:50:00,20.0,20.0,19.98,20.0,312300.0,7.9884,7.9884,7.9804,7.9884,312300.0
2010-06-29 13:00:00,20.0,20.01,19.98,19.99,357000.0,7.9884,7.9924,7.9804,7.9844,357000.0
2010-06-29 13:10:00,20.0,20.01,19.98,20.0,365700.0,7.9884,7.9924,7.9804,7.9884,365700.0
2010-06-29 13:20:00,19.99,20.01,19.97,20.0,367600.0,7.9844,7.9924,7.9764,7.9884,367600.0
2010-06-29 13:30:00,19.99,20.0,19.96,20.0,510000.0,7.9844,7.9884,7.9724,7.9884,510000.0
2010-06-29 13:40:00,19.99,20.0,19.98,20.0,164200.0,7.9844,7.9884,7.9804,7.9884,164200.0
2010-06-29 13:50:00,20.0,20.0,19.97,20.0,314200.0,7.9884,7.9884,7.9764,7.9884,314200.0
2010-06-29 14:00:00,20.0,20.02,19.99,20.0,397200.0,7.9884,7.9964,7.9844,7.9884,397200.0
2010-06-29 14:10:00,20.0,20.02,20.0,20.0,419400.0,7.9884,7.9964,7.9884,7.9884,419400.0
2010-06-29 14:20:00,20.01,20.01,19.98,19.98,347800.0,7.9924,7.9924,7.9804,7.9804,347800.0
2010-06-29 14:30:00,19.98,20.0,19.96,19.98,424100.0,7.9804,7.9884,7.9724,7.9804,424100.0
2010-06-29 14:40:00,19.98,19.99,19.95,19.95,209900.0,7.9804,7.9844,7.9684,7.9684,209900.0
2010-06-29 14:50:00,19.95,19.99,19.92,19.93,483500.0,7.9684,7.9844,7.9565,7.9605,483500.0
2010-06-29 15:00:00,19.93,19.97,19.92,19.94,367100.0,7.9605,7.9764,7.9565,7.9645,367100.0
2010-06-29 15:10:00,19.93,19.94,19.89,19.89,417800.0,7.9605,7.9645,7.9445,7.9445,417800.0
2010-06-29 15:20:00,19.89,19.92,19.85,19.92,736500.0,7.9445,7.9565,7.9285,7.9565,736500.0
2010-06-29 15:30:00,19.92,19.99,19.88,19.97,907600.0,7.9565,7.9844,7.9405,7.9764,907600.0
2010-06-29 15:40:00,19.98,20.0,19.88,19.9,1220000.0,7.9804,7.9884,7.9405,7.9485,1220000.0
2010-06-29 15:50:00,19.89,20.0,19.89,19.96,2194900.0,7.9445,7.9884,7.9445,7.9724,2194900.0
2010-06-30 09:30:00,20.0,20.01,19.91,19.94,655800.0,7.9884,7.9924,7.9525,7.9645,655800.0
2010-06-30 09:40:00,19.94,20.15,19.93,20.09,1177000.0,7.9645,8.0483,7.9605,8.0244,1177000.0
2010-06-30 09:50:00,20.09,20.1,20.02,20.05,642200.0,8.0244,8.0284,7.9964,8.0084,642200.0
2010-06-30 10:00:00,20.05,20.05,19.96,20.02,408000.0,8.0084,8.0084,7.9724,7.9964,408000.0
2010-06-30 10:10:00,20.02,20.06,19.99,20.04,652400.0,7.9964,8.0124,7.9844,8.0044,652400.0
2010-06-30 10:20:00,20.04,20.04,19.98,20.0,478500.0,8.0044,8.0044,7.9804,7.9884,478500.0
2010-06-30 10:30:00,19.99,20.05,19.99,20.05,357300.0,7.9844,8.0084,7.9844,8.0084,357300.0
2010-06-30 10:40:00,20.05,20.09,20.0,20.01,435500.0,8.0084,8.0244,7.9884,7.9924,435500.0
2010-06-30 10:50:00,20.01,20.12,20.0,20.11,662800.0,7.9924,8.0363,7.9884,8.0324,662800.0
2010-06-30 11:00:00,20.11,20.11,20.08,20.1,274500.0,8.0324,8.0324,8.0204,8.0284,274500.0
2010-06-30 11:10:00,20.1,20.13,20.09,20.13,233300.0,8.0284,8.0403,8.0244,8.0403,233300.0
2010-06-30 11:20:00,20.13,20.13,20.12,20.12,189300.0,8.0403,8.0403,8.0363,8.0363,189300.0
2010-06-30 11:30:00,20.13,20.19,20.12,20.17,342700.0,8.0403,8.0643,8.0363,8.0563,342700.0
2010-06-30 11:40:00,20.18,20.2,20.17,20.2,206800.0,8.0603,8.0683,8.0563,8.0683,206800.0
2010-06-30 11:50:00,20.2,20.21,20.16,20.19,588700.0,8.0683,8.0723,8.0523,8.0643,588700.0
2010-06-30 12:00:00,20.2,20.25,20.17,20.25,770400.0,8.0683,8.0883,8.0563,8.0883,770400.0
2010-06-30 12:10:00,20.25,20.25,20.21,20.23,198500.0,8.0883,8.0883,8.0723,8.0803,198500.0
2010-06-30 12:20:00,20.23,20.23,20.15,20.16,184400.0,8.0803,8.0803,8.0483,8.0523,184400.0
2010-06-30 12:30:00,20.15,20.22,20.14,20.21,356200.0,8.0483,8.0763,8.0443,8.0723,356200.0
2010-06-30 12:40:00,20.22,20.22,20.17,20.19,359000.0,8.0763,8.0763,8.0563,8.0643,359000.0
2010-06-30 12:50:00,20.2,20.21,20.19,20.2,169800.0,8.0683,8.0723,8.0643,8.0683,169800.0
2010-06-30 13:00:00,20.2,20.22,20.18,20.18,333300.0,8.0683,8.0763,8.0603,8.0603,333300.0
2010-06-30 13:10:00,20.19,20.19,20.17,20.19,236400.0,8.0643,8.0643,8.0563,8.0643,236400.0
2010-06-30 13:20:00,20.19,20.2,20.18,20.2,131000.0,8.0643,8.0683,8.0603,8.0683,131000.0
2010-06-30 13:30:00,20.2,20.2,20.18,20.19,202700.0,8.0683,8.0683,8.0603,8.0643,202700.0
2010-06-30 13:40:00,20.19,20.19,20.18,20.19,143400.0,8.0643,8.0643,8.0603,8.0643,143400.0
2010-06-30 13:50:00,20.18,20.22,20.17,20.21,458600.0,8.0603,8.0763,8.0563,8.0723,458600.0
2010-06-30 14:00:00,20.22,20.22,20.16,20.19,448200.0,8.0763,8.0763,8.0523,8.0643,448200.0
2010-06-30 14:10:00,20.18,20.19,20.13,20.14,287800.0,8.0603,8.0643,8.0403,8.0443,287800.0
2010-06-30 14:20:00,20.14,20.15,20.1,20.12,610500.0,8.0443,8.0483,8.0284,8.0363,610500.0
2010-06-30 14:30:00,20.11,20.14,20.11,20.14,232300.0,8.0324,8.0443,8.0324,8.0443,232300.0
2010-06-30 14:40:00,20.14,20.14,20.09,20.14,361700.0,8.0443,8.0443,8.0244,8.0443,361700.0
2010-06-30 14:50:00,20.14,20.14,20.11,20.11,218200.0,8.0443,8.0443,8.0324,8.0324,218200.0
2010-06-30 15:00:00,20.11,20.12,20.08,20.12,465400.0,8.0324,8.0363,8.0204,8.0363,465400.0
2010-06-30 15:10:00,20.12,20.13,20.09,20.09,266800.0,8.0363,8.0403,8.0244,8.0244,266800.0
2010-06-30 15:20:00,20.09,20.11,20.06,20.08,589900.0,8.0244,8.0324,8.0124,8.0204,589900.0
2010-06-30 15:30:00,20.08,20.09,20.02,20.03,859400.0,8.0204,8.0244,7.9964,8.0004,859400.0
2010-06-30 15:40:00,20.02,20.04,19.97,19.99,1158000.0,7.9964,8.0044,7.9764,7.9844,1158000.0
2010-06-30 15:50:00,19.99,20.05,19.99,20.03,1757000.0,7.9844,8.0084,7.9844,8.0004,1757000.0
2010-07-01 09:30:00,20.15,20.18,20.0,20.08,869100.0,8.0483,8.0603,7.9884,8.0204,869100.0
2010-07-01 09:40:00,20.08,20.11,20.01,20.03,466600.0,8.0204,8.0324,7.9924,8.0004,466600.0
2010-07-01 09:50:00,20.03,20.06,20.0,20.01,373800.0,8.0004,8.0124,7.9884,7.9924,373800.0
2010-07-01 10:00:00,20.02,20.02,19.91,19.95,1198500.0,7.9964,7.9964,7.9525,7.9684,1198500.0
2010-07-01 10:10:00,19.95,19.97,19.89,19.95,645500.0,7.9684,7.9764,7.9445,7.9684,645500.0
2010-07-01 10:20:00,19.96,20.08,19.95,20.06,406100.0,7.9724,8.0204,7.9684,8.0124,406100.0
2010-07-01 10:30:00,20.06,20.09,20.01,20.04,459400.0,8.0124,8.0244,7.9924,8.0044,459400.0
2010-07-01 10:40:00,20.04,20.06,20.0,20.04,540300.0,8.0044,8.0124,7.9884,8.0044,540300.0
2010-07-01 10:50:00,20.04,20.06,20.0,20.01,374200.0,8.0044,8.0124,7.9884,7.9924,374200.0
2010-07-01 11:00:00,20.01,20.02,19.91,19.92,443400.0,7.9924,7.9964,7.9525,7.9565,443400.0
2010-07-01 11:10:00,19.93,19.99,19.92,19.99,294900.0,7.9605,7.9844,7.9565,7.9844,294900.0
2010-07-01 11:20:00,19.99,20.0,19.95,19.97,254800.0,7.9844,7.9884,7.9684,7.9764,254800.0
2010-07-01 11:30:00,19.97,20.04,19.94,20.02,453700.0,7.9764,8.0044,7.9645,7.9964,453700.0
2010-07-01 11:40:00,20.02,20.05,20.0,20.01,379100.0,7.9964,8.0084,7.9884,7.9924,379100.0
2010-07-01 11:50:00,20.02,20.02,19.98,20.0,220100.0,7.9964,7.9964,7.9804,7.9884,220100.0
2010-07-01 12:00:00,19.99,20.0,19.95,19.96,317000.0,7.9844,7.9884,7.9684,7.9724,317000.0
2010-07-01 12:10:00,19.95,19.98,19.93,19.97,357600.0,7.9684,7.9804,7.9605,7.9764,357600.0
2010-07-01 12:20:00,19.97,19.99,19.94,19.96,306900.0,7.9764,7.9844,7.9645,7.9724,306900.0
2010-07-01 12:30:00,19.97,19.98,19.95,19.98,156000.0,7.9764,7.9804,7.9684,7.9804,156000.0
2010-07-01 12:40:00,19.98,20.1,19.97,20.09,425100.0,7.9804,8.0284,7.9764,8.0244,425100.0
2010-07-01 12:50:00,20.09,20.12,20.04,20.05,230200.0,8.0244,8.0363,8.0044,8.0084,230200.0
2010-07-01 13:00:00,20.04,20.06,20.04,20.04,178400.0,8.0044,8.0124,8.0044,8.0044,178400.0
2010-07-01 13:10:00,20.05,20.07,20.04,20.06,183600.0,8.0084,8.0164,8.0044,8.0124,183600.0
2010-07-01 13:20:00,20.05,20.1,20.05,20.1,274800.0,8.0084,8.0284,8.0084,8.0284,274800.0
2010-07-01 13:30:00,20.1,20.16,20.09,20.16,214600.0,8.0284,8.0523,8.0244,8.0523,214600.0
2010-07-01 13:40:00,20.16,20.16,20.1,20.12,351000.0,8.0523,8.0523,8.0284,8.0363,351000.0
2010-07-01 13:50:00,20.12,20.18,20.11,20.18,208800.0,8.0363,8.0603,8.0324,8.0603,208800.0
2010-07-01 14:00:00,20.17,20.17,20.13,20.15,276100.0,8.0563,8.0563,8.0403,8.0483,276100.0
2010-07-01 14:10:00,20.14,20.19,20.12,20.18,249600.0,8.0443,8.0643,8.0363,8.0603,249600.0
2010-07-01 14:20:00,20.19,20.19,20.1,20.11,329600.0,8.0643,8.0643,8.0284,8.0324,329600.0
2010-07-01 14:30:00,20.11,20.14,20.1,20.11,238600.0,8.0324,8.0443,8.0284,8.0324,238600.0
2010-07-01 14:40:00,20.11,20.13,20.06,20.08,398100.0,8.0324,8.0403,8.0124,8.0204,398100.0
2010-07-01 14:50:00,20.08,20.13,20.04,20.12,320400.0,8.0204,8.0403,8.0044,8.0363,320400.0
2010-07-01 15:00:00,20.13,20.19,20.12,20.19,453900.0,8.0403,8.0643,8.0363,8.0643,453900.0
2010-07-01 15:10:00,20.18,20.2,20.16,20.18,426300.0,8.0603,8.0683,8.0523,8.0603,426300.0
2010-07-01 15:20:00,20.17,20.22,20.15,20.22,367700.0,8.0563,8.0763,8.0483,8.0763,367700.0
2010-07-01 15:30:00,20.22,20.26,20.19,20.24,609100.0,8.0763,8.0923,8.0643,8.0843,609100.0
2010-07-01 15:40:00,20.23,20.27,20.19,20.2,830600.0,8.0803,8.0963,8.0643,8.0683,830600.0
2010-07-01 15:50:00,20.2,20.27,20.16,20.25,1153200.0,8.0683,8.0963,8.0523,8.0883,1153200.0
2010-07-02 09:30:00,20.21,20.28,20.19,20.26,561500.0,8.0723,8.1003,8.0643,8.0923,561500.0
2010-07-02 09:40:00,20.26,20.3,20.19,20.19,382600.0,8.0923,8.1082,8.0643,8.0643,382600.0
2010-07-02 09:50:00,20.19,20.22,20.16,20.2,220600.0,8.0643,8.0763,8.0523,8.0683,220600.0
2010-07-02 10:00:00,20.19,20.19,20.08,20.15,343500.0,8.0643,8.0643,8.0204,8.0483,343500.0
2010-07-02 10:10:00,20.15,20.23,20.15,20.22,296700.0,8.0483,8.0803,8.0483,8.0763,296700.0
2010-07-02 10:20:00,20.22,20.22,20.18,20.19,217000.0,8.0763,8.0763,8.0603,8.0643,217000.0
2010-07-02 10:30:00,20.19,20.25,20.17,20.24,196900.0,8.0643,8.0883,8.0563,8.0843,196900.0
2010-07-02 10:40:00,20.24,20.25,20.18,20.21,180000.0,8.0843,8.0883,8.0603,8.0723,180000.0
2010-07-02 10:50:00,20.21,20.21,20.17,20.19,275300.0,8.0723,8.0723,8.0563,8.0643,275300.0
2010-07-02 11:00:00,20.2,20.23,20.16,20.22,211600.0,8.0683,8.0803,8.0523,8.0763,211600.0
2010-07-02 11:10:00,20.22,20.23,20.15,20.16,234100.0,8.0763,8.0803,8.0483,8.0523,234100.0
2010-07-02 11:20:00,20.15,20.18,20.12,20.14,353700.0,8.0483,8.0603,8.0363,8.0443,353700.0
2010-07-02 11:30:00,20.14,20.15,20.05,20.06,290700.0,8.0443,8.0483,8.0084,8.0124,290700.0
2010-07-02 11:40:00,20.06,20.14,20.06,20.12,291600.0,8.0124,8.0443,8.0124,8.0363,291600.0
2010-07-02 11:50:00,20.13,20.17,20.12,20.16,163300.0,8.0403,8.0563,8.0363,8.0523,163300.0
2010-07-02 12:00:00,20.16,20.18,20.14,20.18,116500.0,8.0523,8.0603,8.0443,8.0603,116500.0
2010-07-02 12:10:00,20.18,20.18,20.13,20.15,134300.0,8.0603,8.0603,8.0403,8.0483,134300.0
2010-07-02 12:20:00,20.14,20.18,20.13,20.17,126700.0,8.0443,8.0603,8.0403,8.0563,126700.0
2010-07-02 12:30:00,20.17,20.18,20.13,20.15,118400.0,8.0563,8.0603,8.0403,8.0483,118400.0
2010-07-02 12:40:00,20.15,20.16,20.13,20.15,93400.0,8.0483,8.0523,8.0403,8.0483,93400.0
2010-07-02 12:50:00,20.14,20.16,20.14,20.15,105800.0,8.0443,8.0523,8.0443,8.0483,105800.0
2010-07-02 13:00:00,20.15,20.15,20.09,20.15,256900.0,8.0483,8.0483,8.0244,8.0483,256900.0
2010-07-02 13:10:00,20.15,20.16,20.14,20.15,54900.0,8.0483,8.0523,8.0443,8.0483,54900.0
2010-07-02 13:20:00,20.16,20.2,20.15,20.16,261400.0,8.0523,8.0683,8.0483,8.0523,261400.0
2010-07-02 13:30:00,20.15,20.18,20.14,20.18,114700.0,8.0483,8.0603,8.0443,8.0603,114700.0
2010-07-02 13:40:00,20.17,20.26,20.17,20.26,243500.0,8.0563,8.0923,8.0563,8.0923,243500.0
2010-07-02 13:50:00,20.26,20.27,20.22,20.26,256800.0,8.0923,8.0963,8.0763,8.0923,256800.0
2010-07-02 14:00:00,20.26,20.27,20.23,20.23,217100.0,8.0923,8.0963,8.0803,8.0803,217100.0
2010-07-02 14:10:00,20.23,20.26,20.22,20.26,152900.0,8.0803,8.0923,8.0763,8.0923,152900.0
2010-07-02 14:20:00,20.26,20.29,20.25,20.26,283500.0,8.0923,8.1042,8.0883,8.0923,283500.0
2010-07-02 14:30:00,20.27,20.28,20.24,20.27,181300.0,8.0963,8.1003,8.0843,8.0963,181300.0
2010-07-02 14:40:00,20.28,20.28,20.22,20.22,190900.0,8.1003,8.1003,8.0763,8.0763,190900.0
2010-07-02 14:50:00,20.22,20.26,20.21,20.26,253400.0,8.0763,8.0923,8.0723,8.0923,253400.0
2010-07-02 15:00:00,20.25,20.31,20.25,20.31,350300.0,8.0883,8.1122,8.0883,8.1122,350300.0
2010-07-02 15:10:00,20.31,20.32,20.29,20.32,252800.0,8.1122,8.1162,8.1042,8.1162,252800.0
2010-07-02 15:20:00,20.32,20.35,20.31,20.34,271900.0,8.1162,8.1282,8.1122,8.1242,271900.0
2010-07-02 15:30:00,20.33,20.37,20.31,20.37,347900.0,8.1202,8.1362,8.1122,8.1362,347900.0
2010-07-02 15:40:00,20.37,20.4,20.34,20.38,540200.0,8.1362,8.1482,8.1242,8.1402,540200.0
2010-07-02 15:50:00,20.38,20.38,20.29,20.29,1416200.0,8.1402,8.1402,8.1042,8.1042,1416200.0
2010-07-06 09:30:00,20.5,20.56,20.42,20.52,855100.0,8.1881,8.2121,8.1562,8.1961,855100.0
2010-07-06 09:40:00,20.51,20.53,20.47,20.5,406800.0,8.1921,8.2001,8.1761,8.1881,406800.0
2010-07-06 09:50:00,20.49,20.57,20.49,20.51,350200.0,8.1841,8.2161,8.1841,8.1921,350200.0
2010-07-06 10:00:00,20.51,20.59,20.47,20.54,446100.0,8.1921,8.2241,8.1761,8.2041,446100.0
2010-07-06 10:10:00,20.54,20.65,20.54,20.64,459100.0,8.2041,8.248,8.2041,8.244,459100.0
2010-07-06 10:20:00,20.65,20.65,20.59,20.62,640700.0,8.248,8.248,8.2241,8.2361,640700.0
2010-07-06 10:30:00,20.62,20.65,20.6,20.65,233500.0,8.2361,8.248,8.2281,8.248,233500.0
2010-07-06 10:40:00,20.65,20.68,20.61,20.68,629500.0,8.248,8.26,8.2321,8.26,629500.0
2010-07-06 10:50:00,20.68,20.7,20.67,20.67,195000.0,8.26,8.268,8.256,8.256,195000.0
2010-07-06 11:00:00,20.68,20.68,20.64,20.67,312400.0,8.26,8.26,8.244,8.256,312400.0
2010-07-06 11:10:00,20.67,20.67,20.65,20.66,168100.0,8.256,8.256,8.248,8.252,168100.0
2010-07-06 11:20:00,20.66,20.66,20.61,20.63,280100.0,8.252,8.252,8.2321,8.2401,280100.0
2010-07-06 11:30:00,20.63,20.67,20.62,20.65,302800.0,8.2401,8.256,8.2361,8.248,302800.0
2010-07-06 11:40:00,20.65,20.65,20.59,20.61,319600.0,8.248,8.248,8.2241,8.2321,319600.0
2010-07-06 11:50:00,20.62,20.65,20.61,20.65,97400.0,8.2361,8.248,8.2321,8.248,97400.0
2010-07-06 12:00:00,20.64,20.67,20.62,20.66,194600.0,8.244,8.256,8.2361,8.252,194600.0
2010-07-06 12:10:00,20.66,20.67,20.61,20.62,219200.0,8.252,8.256,8.2321,8.2361,219200.0
2010-07-06 12:20:00,20.62,20.63,20.6,20.61,179700.0,8.2361,8.2401,8.2281,8.2321,179700.0
2010-07-06 12:30:00,20.6,20.61,20.6,20.6,100800.0,8.2281,8.2321,8.2281,8.2281,100800.0
2010-07-06 12:40:00,20.61,20.61,20.58,20.58,214300.0,8.2321,8.2321,8.2201,8.2201,214300.0
2010-07-06 12:50:00,20.58,20.6,20.56,20.57,238400.0,8.2201,8.2281,8.2121,8.2161,238400.0
2010-07-06 13:00:00,20.58,20.6,20.57,20.6,99600.0,8.2201,8.2281,8.2161,8.2281,99600.0
2010-07-06 13:10:00,20.6,20.6,20.55,20.58,160800.0,8.2281,8.2281,8.2081,8.2201,160800.0
2010-07-06 13:20:00,20.59,20.64,20.58,20.64,336600.0,8.2241,8.244,8.2201,8.244,336600.0
2010-07-06 13:30:00,20.63,20.65,20.59,20.6,212800.0,8.2401,8.248,8.2241,8.2281,212800.0
2010-07-06 13:40:00,20.59,20.6,20.53,20.54,335000.0,8.2241,8.2281,8.2001,8.2041,335000.0
2010-07-06 13:50:00,20.53,20.56,20.51,20.51,298200.0,8.2001,8.2121,8.1921,8.1921,298200.0
2010-07-06 14:00:00,20.52,20.52,20.47,20.5,203900.0,8.1961,8.1961,8.1761,8.1881,203900.0
2010-07-06 14:10:00,20.5,20.51,20.46,20.5,221200.0,8.1881,8.1921,8.1722,8.1881,221200.0
2010-07-06 14:20:00,20.49,20.51,20.48,20.5,136800.0,8.1841,8.1921,8.1801,8.1881,136800.0
2010-07-06 14:30:00,20.51,20.54,20.5,20.54,148400.0,8.1921,8.2041,8.1881,8.2041,148400.0
2010-07-06 14:40:00,20.53,20.54,20.47,20.49,170300.0,8.2001,8.2041,8.1761,8.1841,170300.0
2010-07-06 14:50:00,20.48,20.51,20.44,20.44,197900.0,8.1801,8.1921,8.1642,8.1642,197900.0
2010-07-06 15:00:00,20.45,20.48,20.41,20.43,188700.0,8.1682,8.1801,8.1522,8.1602,188700.0
2010-07-06 15:10:00,20.43,20.48,20.42,20.42,207200.0,8.1602,8.1801,8.1562,8.1562,207200.0
2010-07-06 15:20:00,20.42,20.44,20.39,20.43,295500.0,8.1562,8.1642,8.1442,8.1602,295500.0
2010-07-06 15:30:00,20.43,20.48,20.42,20.46,304600.0,8.1602,8.1801,8.1562,8.1722,304600.0
2010-07-06 15:40:00,20.46,20.54,20.46,20.49,827700.0,8.1722,8.2041,8.1722,8.1841,827700.0
2010-07-06 15:50:00,20.49,20.54,20.46,20.54,791200.0,8.1841,8.2041,8.1722,8.2041,791200.0
2010-07-07 09:30:00,20.59,20.67,20.48,20.63,585700.0,8.2241,8.256,8.1801,8.2401,585700.0
2010-07-07 09:40:00,20.63,20.69,20.63,20.66,274600.0,8.2401,8.264,8.2401,8.252,274600.0
2010-07-07 09:50:00,20.67,20.72,20.67,20.7,521400.0,8.256,8.276,8.256,8.268,521400.0
2010-07-07 10:00:00,20.7,20.76,20.69,20.69,585100.0,8.268,8.292,8.264,8.264,585100.0
2010-07-07 10:10:00,20.7,20.74,20.68,20.68,417700.0,8.268,8.284,8.26,8.26,417700.0
2010-07-07 10:20:00,20.68,20.71,20.65,20.7,358100.0,8.26,8.272,8.248,8.268,358100.0
2010-07-07 10:30:00,20.71,20.72,20.69,20.72,268900.0,8.272,8.276,8.264,8.276,268900.0
2010-07-07 10:40:00,20.72,20.77,20.68,20.76,574800.0,8.276,8.296,8.26,8.292,574800.0
2010-07-07 10:50:00,20.77,20.8,20.75,20.79,420600.0,8.296,8.308,8.288,8.304,420600.0
2010-07-07 11:00:00,20.79,20.82,20.77,20.77,406000.0,8.304,8.3159,8.296,8.296,406000.0
2010-07-07 11:10:00,20.78,20.78,20.73,20.74,268000.0,8.3,8.3,8.28,8.284,268000.0
2010-07-07 11:20:00,20.73,20.75,20.7,20.75,219900.0,8.28,8.288,8.268,8.288,219900.0
2010-07-07 11:30:00,20.75,20.75,20.68,20.73,408200.0,8.288,8.288,8.26,8.28,408200.0
2010-07-07 11:40:00,20.73,20.73,20.65,20.66,248100.0,8.28,8.28,8.248,8.252,248100.0
2010-07-07 11:50:00,20.65,20.67,20.61,20.66,249800.0,8.248,8.256,8.2321,8.252,249800.0
2010-07-07 12:00:00,20.66,20.7,20.65,20.69,331100.0,8.252,8.268,8.248,8.264,331100.0
2010-07-07 12:10:00,20.68,20.69,20.67,20.68,193300.0,8.26,8.264,8.256,8.26,193300.0
2010-07-07 12:20:00,20.69,20.7,20.68,20.7,307900.0,8.264,8.268,8.26,8.268,307900.0
2010-07-07 12:30:00,20.7,20.7,20.64,20.67,413600.0,8.268,8.268,8.244,8.256,413600.0
2010-07-07 12:40:00,20.66,20.7,20.64,20.68,207500.0,8.252,8.268,8.244,8.26,207500.0
2010-07-07 12:50:00,20.68,20.75,20.68,20.74,284800.0,8.26,8.288,8.26,8.284,284800.0
2010-07-07 13:00:00,20.73,20.75,20.73,20.75,216300.0,8.28,8.288,8.28,8.288,216300.0
2010-07-07 13:10:00,20.75,20.8,20.74,20.76,367800.0,8.288,8.308,8.284,8.292,367800.0
2010-07-07 13:20:00,20.77,20.77,20.72,20.73,168700.0,8.296,8.296,8.276,8.28,168700.0
2010-07-07 13:30:00,20.72,20.72,20.7,20.7,163600.0,8.276,8.276,8.268,8.268,163600.0
2010-07-07 13:40:00,20.71,20.71,20.68,20.7,108400.0,8.272,8.272,8.26,8.268,108400.0
2010-07-07 13:50:00,20.69,20.73,20.69,20.72,196100.0,8.264,8.28,8.264,8.276,196100.0
2010-07-07 14:00:00,20.73,20.74,20.72,20.74,299500.0,8.28,8.284,8.276,8.284,299500.0
2010-07-07 14:10:00,20.74,20.74,20.7,20.7,156800.0,8.284,8.284,8.268,8.268,156800.0
2010-07-07 14:20:00,20.7,20.74,20.7,20.72,218600.0,8.268,8.284,8.268,8.276,218600.0
2010-07-07 14:30:00,20.73,20.74,20.72,20.72,214300.0,8.28,8.284,8.276,8.276,214300.0
2010-07-07 14:40:00,20.73,20.74,20.66,20.66,460900.0,8.28,8.284,8.252,8.252,460900.0
2010-07-07 14:50:00,20.66,20.73,20.66,20.73,248500.0,8.252,8.28,8.252,8.28,248500.0
2010-07-07 15:00:00,20.73,20.73,20.69,20.7,253400.0,8.28,8.28,8.264,8.268,253400.0
2010-07-07 15:10:00,20.7,20.73,20.69,20.72,521400.0,8.268,8.28,8.264,8.276,521400.0
2010-07-07 15:20:00,20.72,20.74,20.7,20.74,547500.0,8.276,8.284,8.268,8.284,547500.0
2010-07-07 15:30:00,20.73,20.82,20.73,20.81,817600.0,8.28,8.3159,8.28,8.3119,817600.0
2010-07-07 15:40:00,20.8,20.86,20.8,20.85,939200.0,8.308,8.3319,8.308,8.3279,939200.0
2010-07-07 15:50:00,20.85,20.9,20.82,20.9,2208000.0,8.3279,8.3479,8.3159,8.3479,2208000.0
2010-07-08 09:30:00,20.97,20.98,20.88,20.95,849000.0,8.3759,8.3798,8.3399,8.3679,849000.0
2010-07-08 09:40:00,20.95,21.0,20.93,21.0,613000.0,8.3679,8.3878,8.3599,8.3878,613000.0
2010-07-08 09:50:00,21.0,21.08,20.99,21.08,890900.0,8.3878,8.4198,8.3838,8.4198,890900.0
2010-07-08 10:00:00,21.07,21.12,21.06,21.07,490800.0,8.4158,8.4358,8.4118,8.4158,490800.0
2010-07-08 10:10:00,21.07,21.08,21.04,21.08,383300.0,8.4158,8.4198,8.4038,8.4198,383300.0
2010-07-08 10:20:00,21.08,21.09,21.03,21.08,430300.0,8.4198,8.4238,8.3998,8.4198,430300.0
2010-07-08 10:30:00,21.09,21.1,21.07,21.1,368600.0,8.4238,8.4278,8.4158,8.4278,368600.0
2010-07-08 10:40:00,21.09,21.19,21.09,21.19,551600.0,8.4238,8.4637,8.4238,8.4637,551600.0
2010-07-08 10:50:00,21.19,21.21,21.14,21.18,454300.0,8.4637,8.4717,8.4438,8.4597,454300.0
2010-07-08 11:00:00,21.18,21.18,21.11,21.14,342500.0,8.4597,8.4597,8.4318,8.4438,342500.0
2010-07-08 11:10:00,21.13,21.16,21.12,21.14,259400.0,8.4398,8.4517,8.4358,8.4438,259400.0
2010-07-08 11:20:00,21.15,21.19,21.14,21.18,296500.0,8.4478,8.4637,8.4438,8.4597,296500.0
2010-07-08 11:30:00,21.17,21.23,21.17,21.23,427100.0,8.4557,8.4797,8.4557,8.4797,427100.0
2010-07-08 11:40:00,21.22,21.27,21.22,21.27,528400.0,8.4757,8.4957,8.4757,8.4957,528400.0
2010-07-08 11:50:00,21.27,21.28,21.23,21.28,275700.0,8.4957,8.4997,8.4797,8.4997,275700.0
2010-07-08 12:00:00,21.27,21.31,21.26,21.29,491700.0,8.4957,8.5117,8.4917,8.5037,491700.0
2010-07-08 12:10:00,21.3,21.31,21.28,21.3,446200.0,8.5077,8.5117,8.4997,8.5077,446200.0
2010-07-08 12:20:00,21.29,21.3,21.29,21.3,184500.0,8.5037,8.5077,8.5037,8.5077,184500.0
2010-07-08 12:30:00,21.3,21.34,21.29,21.32,451600.0,8.5077,8.5236,8.5037,8.5157,451600.0
2010-07-08 12:40:00,21.32,21.33,21.27,21.27,347400.0,8.5157,8.5196,8.4957,8.4957,347400.0
2010-07-08 12:50:00,21.27,21.3,21.27,21.3,206700.0,8.4957,8.5077,8.4957,8.5077,206700.0
2010-07-08 13:00:00,21.3,21.3,21.28,21.28,191200.0,8.5077,8.5077,8.4997,8.4997,191200.0
2010-07-08 13:10:00,21.29,21.3,21.26,21.29,324000.0,8.5037,8.5077,8.4917,8.5037,324000.0
2010-07-08 13:20:00,21.3,21.34,21.29,21.33,278800.0,8.5077,8.5236,8.5037,8.5196,278800.0
2010-07-08 13:30:00,21.34,21.34,21.28,21.3,480600.0,8.5236,8.5236,8.4997,8.5077,480600.0
2010-07-08 13:40:00,21.29,21.33,21.28,21.32,359200.0,8.5037,8.5196,8.4997,8.5157,359200.0
2010-07-08 13:50:00,21.33,21.36,21.31,21.35,409600.0,8.5196,8.5316,8.5117,8.5276,409600.0
2010-07-08 14:00:00,21.36,21.43,21.35,21.4,936800.0,8.5316,8.5596,8.5276,8.5476,936800.0
2010-07-08 14:10:00,21.4,21.41,21.35,21.38,483100.0,8.5476,8.5516,8.5276,8.5396,483100.0
2010-07-08 14:20:00,21.38,21.38,21.34,21.34,202100.0,8.5396,8.5396,8.5236,8.5236,202100.0
2010-07-08 14:30:00,21.35,21.37,21.32,21.36,459000.0,8.5276,8.5356,8.5157,8.5316,459000.0
2010-07-08 14:40:00,21.36,21.4,21.35,21.39,248600.0,8.5316,8.5476,8.5276,8.5436,248600.0
2010-07-08 14:50:00,21.38,21.4,21.36,21.4,407500.0,8.5396,8.5476,8.5316,8.5476,407500.0
2010-07-08 15:00:00,21.39,21.42,21.33,21.35,457900.0,8.5436,8.5556,8.5196,8.5276,457900.0
2010-07-08 15:10:00,21.34,21.35,21.33,21.35,244200.0,8.5236,8.5276,8.5196,8.5276,244200.0
2010-07-08 15:20:00,21.35,21.38,21.33,21.38,415600.0,8.5276,8.5396,8.5196,8.5396,415600.0
2010-07-08 15:30:00,21.38,21.38,21.34,21.34,759900.0,8.5396,8.5396,8.5236,8.5236,759900.0
2010-07-08 15:40:00,21.34,21.4,21.33,21.33,1068900.0,8.5236,8.5476,8.5196,8.5196,1068900.0
2010-07-08 15:50:00,21.34,21.34,21.3,21.33,1640100.0,8.5236,8.5236,8.5077,8.5196,1640100.0
2010-07-09 09:30:00,21.37,21.48,21.28,21.33,1275000.0,8.5356,8.5796,8.4997,8.5196,1275000.0
2010-07-09 09:40:00,21.33,21.4,21.3,21.3,559700.0,8.5196,8.5476,8.5077,8.5077,559700.0
2010-07-09 09:50:00,21.3,21.31,21.16,21.2,696100.0,8.5077,8.5117,8.4517,8.4677,696100.0
2010-07-09 10:00:00,21.2,21.25,21.18,21.22,548000.0,8.4677,8.4877,8.4597,8.4757,548000.0
2010-07-09 10:10:00,21.21,21.25,21.21,21.25,377100.0,8.4717,8.4877,8.4717,8.4877,377100.0
2010-07-09 10:20:00,21.25,21.29,21.21,21.27,834400.0,8.4877,8.5037,8.4717,8.4957,834400.0
2010-07-09 10:30:00,21.27,21.29,21.2,21.27,549500.0,8.4957,8.5037,8.4677,8.4957,549500.0
2010-07-09 10:40:00,21.26,21.29,21.21,21.22,311000.0,8.4917,8.5037,8.4717,8.4757,311000.0
2010-07-09 10:50:00,21.22,21.24,21.2,21.23,438900.0,8.4757,8.4837,8.4677,8.4797,438900.0
2010-07-09 11:00:00,21.23,21.24,21.2,21.21,244300.0,8.4797,8.4837,8.4677,8.4717,244300.0
2010-07-09 11:10:00,21.21,21.23,21.21,21.23,169200.0,8.4717,8.4797,8.4717,8.4797,169200.0
2010-07-09 11:20:00,21.23,21.27,21.22,21.26,164900.0,8.4797,8.4957,8.4757,8.4917,164900.0
2010-07-09 11:30:00,21.27,21.28,21.26,21.26,155000.0,8.4957,8.4997,8.4917,8.4917,155000.0
2010-07-09 11:40:00,21.27,21.3,21.26,21.29,124700.0,8.4957,8.5077,8.4917,8.5037,124700.0
2010-07-09 11:50:00,21.28,21.32,21.28,21.3,336500.0,8.4997,8.5157,8.4997,8.5077,336500.0
2010-07-09 12:00:00,21.3,21.3,21.29,21.3,81800.0,8.5077,8.5077,8.5037,8.5077,81800.0
2010-07-09 12:10:00,21.3,21.32,21.29,21.32,138200.0,8.5077,8.5157,8.5037,8.5157,138200.0
2010-07-09 12:20:00,21.32,21.32,21.28,21.28,229600.0,8.5157,8.5157,8.4997,8.4997,229600.0
2010-07-09 12:30:00,21.28,21.31,21.26,21.29,271300.0,8.4997,8.5117,8.4917,8.5037,271300.0
2010-07-09 12:40:00,21.29,21.31,21.27,21.31,144600.0,8.5037,8.5117,8.4957,8.5117,144600.0
2010-07-09 12:50:00,21.3,21.32,21.29,21.31,199300.0,8.5077,8.5157,8.5037,8.5117,199300.0
2010-07-09 13:00:00,21.32,21.35,21.31,21.34,172900.0,8.5157,8.5276,8.5117,8.5236,172900.0
2010-07-09 13:10:00,21.35,21.36,21.32,21.34,340300.0,8.5276,8.5316,8.5157,8.5236,340300.0
2010-07-09 13:20:00,21.33,21.36,21.3,21.3,604300.0,8.5196,8.5316,8.5077,8.5077,604300.0
2010-07-09 13:30:00,21.3,21.33,21.29,21.33,264200.0,8.5077,8.5196,8.5037,8.5196,264200.0
2010-07-09 13:40:00,21.32,21.33,21.3,21.31,366500.0,8.5157,8.5196,8.5077,8.5117,366500.0
2010-07-09 13:50:00,21.32,21.34,21.29,21.32,337200.0,8.5157,8.5236,8.5037,8.5157,337200.0
2010-07-09 14:00:00,21.32,21.32,21.27,21.28,282100.0,8.5157,8.5157,8.4957,8.4997,282100.0
2010-07-09 14:10:00,21.27,21.28,21.23,21.25,367100.0,8.4957,8.4997,8.4797,8.4877,367100.0
2010-07-09 14:20:00,21.24,21.28,21.24,21.28,172900.0,8.4837,8.4997,8.4837,8.4997,172900.0
2010-07-09 14:30:00,21.27,21.28,21.25,21.28,319000.0,8.4957,8.4997,8.4877,8.4997,319000.0
2010-07-09 14:40:00,21.28,21.31,21.27,21.29,416300.0,8.4997,8.5117,8.4957,8.5037,416300.0
2010-07-09 14:50:00,21.28,21.29,21.25,21.27,483800.0,8.4997,8.5037,8.4877,8.4957,483800.0
2010-07-09 15:00:00,21.27,21.29,21.27,21.28,73800.0,8.4957,8.5037,8.4957,8.4997,73800.0
2010-07-09 15:10:00,21.28,21.29,21.28,21.28,89600.0,8.4997,8.5037,8.4997,8.4997,89600.0
2010-07-09 15:20:00,21.29,21.29,21.26,21.26,168700.0,8.5037,8.5037,8.4917,8.4917,168700.0
2010-07-09 15:30:00,21.26,21.29,21.23,21.29,369600.0,8.4917,8.5037,8.4797,8.5037,369600.0
2010-07-09 15:40:00,21.28,21.31,21.27,21.28,347700.0,8.4997,8.5117,8.4957,8.4997,347700.0
2010-07-09 15:50:00,21.28,21.3,21.26,21.3,840300.0,8.4997,8.5077,8.4917,8.5077,840300.0
2010-07-12 09:30:00,21.4,21.45,21.28,21.35,852700.0,8.5476,8.5676,8.4997,8.5276,852700.0
2010-07-12 09:40:00,21.35,21.43,21.34,21.36,294100.0,8.5276,8.5596,8.5236,8.5316,294100.0
2010-07-12 09:50:00,21.36,21.38,21.34,21.36,218900.0,8.5316,8.5396,8.5236,8.5316,218900.0
2010-07-12 10:00:00,21.36,21.44,21.36,21.42,484600.0,8.5316,8.5636,8.5316,8.5556,484600.0
2010-07-12 10:10:00,21.43,21.48,21.42,21.47,381200.0,8.5596,8.5796,8.5556,8.5756,381200.0
2010-07-12 10:20:00,21.47,21.47,21.39,21.39,297800.0,8.5756,8.5756,8.5436,8.5436,297800.0
2010-07-12 10:30:00,21.4,21.41,21.38,21.39,113900.0,8.5476,8.5516,8.5396,8.5436,113900.0
2010-07-12 10:40:00,21.39,21.4,21.35,21.39,248600.0,8.5436,8.5476,8.5276,8.5436,248600.0
2010-07-12 10:50:00,21.39,21.4,21.38,21.39,135500.0,8.5436,8.5476,8.5396,8.5436,135500.0
2010-07-12 11:00:00,21.39,21.4,21.34,21.35,360900.0,8.5436,8.5476,8.5236,8.5276,360900.0
2010-07-12 11:10:00,21.35,21.4,21.35,21.38,147000.0,8.5276,8.5476,8.5276,8.5396,147000.0
2010-07-12 11:20:00,21.39,21.39,21.37,21.38,355200.0,8.5436,8.5436,8.5356,8.5396,355200.0
2010-07-12 11:30:00,21.39,21.4,21.38,21.38,130800.0,8.5436,8.5476,8.5396,8.5396,130800.0
2010-07-12 11:40:00,21.39,21.39,21.36,21.36,123400.0,8.5436,8.5436,8.5316,8.5316,123400.0
2010-07-12 11:50:00,21.36,21.36,21.34,21.35,128900.0,8.5316,8.5316,8.5236,8.5276,128900.0
2010-07-12 12:00:00,21.35,21.37,21.35,21.37,121900.0,8.5276,8.5356,8.5276,8.5356,121900.0
2010-07-12 12:10:00,21.36,21.37,21.35,21.35,185000.0,8.5316,8.5356,8.5276,8.5276,185000.0
2010-07-12 12:20:00,21.35,21.36,21.32,21.33,197800.0,8.5276,8.5316,8.5157,8.5196,197800.0
2010-07-12 12:30:00,21.32,21.33,21.31,21.31,264600.0,8.5157,8.5196,8.5117,8.5117,264600.0
2010-07-12 12:40:00,21.32,21.32,21.29,21.29,136700.0,8.5157,8.5157,8.5037,8.5037,136700.0
2010-07-12 12:50:00,21.3,21.31,21.29,21.29,118400.0,8.5077,8.5117,8.5037,8.5037,118400.0
2010-07-12 13:00:00,21.29,21.3,21.29,21.3,100600.0,8.5037,8.5077,8.5037,8.5077,100600.0
2010-07-12 13:10:00,21.29,21.31,21.29,21.31,154700.0,8.5037,8.5117,8.5037,8.5117,154700.0
2010-07-12 13:20:00,21.3,21.31,21.29,21.31,104700.0,8.5077,8.5117,8.5037,8.5117,104700.0
2010-07-12 13:30:00,21.31,21.31,21.28,21.31,234100.0,8.5117,8.5117,8.4997,8.5117,234100.0
2010-07-12 13:40:00,21.31,21.32,21.29,21.31,289600.0,8.5117,8.5157,8.5037,8.5117,289600.0
2010-07-12 13:50:00,21.31,21.32,21.27,21.32,133800.0,8.5117,8.5157,8.4957,8.5157,133800.0
2010-07-12 14:00:00,21.32,21.32,21.29,21.29,132200.0,8.5157,8.5157,8.5037,8.5037,132200.0
2010-07-12 14:10:00,21.29,21.3,21.27,21.28,105600.0,8.5037,8.5077,8.4957,8.4997,105600.0
2010-07-12 14:20:00,21.28,21.29,21.26,21.27,163700.0,8.4997,8.5037,8.4917,8.4957,163700.0
2010-07-12 14:30:00,21.27,21.28,21.27,21.27,92300.0,8.4957,8.4997,8.4957,8.4957,92300.0
2010-07-12 14:40:00,21.27,21.28,21.25,21.26,368300.0,8.4957,8.4997,8.4877,8.4917,368300.0
2010-07-12 14:50:00,21.26,21.26,21.24,21.25,188800.0,8.4917,8.4917,8.4837,8.4877,188800.0
2010-07-12 15:00:00,21.25,21.25,21.23,21.25,213500.0,8.4877,8.4877,8.4797,8.4877,213500.0
2010-07-12 15:10:00,21.25,21.28,21.24,21.27,541800.0,8.4877,8.4997,8.4837,8.4957,541800.0
2010-07-12 15:20:00,21.27,21.27,21.24,21.24,241300.0,8.4957,8.4957,8.4837,8.4837,241300.0
2010-07-12 15:30:00,21.25,21.28,21.24,21.27,585100.0,8.4877,8.4997,8.4837,8.4957,585100.0
2010-07-12 15:40:00,21.28,21.29,21.26,21.26,341900.0,8.4997,8.5037,8.4917,8.4917,341900.0
2010-07-12 15:50:00,21.27,21.29,21.25,21.28,804100.0,8.4957,8.5037,8.4877,8.4997,804100.0
2010-07-13 09:30:00,21.38,21.44,21.37,21.44,441100.0,8.5396,8.5636,8.5356,8.5636,441100.0
2010-07-13 09:40:00,21.44,21.45,21.4,21.41,273900.0,8.5636,8.5676,8.5476,8.5516,273900.0
2010-07-13 09:50:00,21.41,21.44,21.41,21.44,239700.0,8.5516,8.5636,8.5516,8.5636,239700.0
2010-07-13 10:00:00,21.43,21.44,21.39,21.42,347800.0,8.5596,8.5636,8.5436,8.5556,347800.0
2010-07-13 10:10:00,21.42,21.42,21.4,21.41,138000.0,8.5556,8.5556,8.5476,8.5516,138000.0
2010-07-13 10:20:00,21.41,21.41,21.3,21.34,659600.0,8.5516,8.5516,8.5077,8.5236,659600.0
2010-07-13 10:30:00,21.34,21.35,21.29,21.29,207700.0,8.5236,8.5276,8.5037,8.5037,207700.0
2010-07-13 10:40:00,21.29,21.3,21.22,21.24,620900.0,8.5037,8.5077,8.4757,8.4837,620900.0
2010-07-13 10:50:00,21.23,21.32,21.23,21.32,194400.0,8.4797,8.5157,8.4797,8.5157,194400.0
2010-07-13 11:00:00,21.32,21.33,21.29,21.31,126800.0,8.5157,8.5196,8.5037,8.5117,126800.0
2010-07-13 11:10:00,21.3,21.31,21.25,21.26,233200.0,8.5077,8.5117,8.4877,8.4917,233200.0
2010-07-13 11:20:00,21.26,21.27,21.25,21.25,532200.0,8.4917,8.4957,8.4877,8.4877,532200.0
2010-07-13 11:30:00,21.26,21.33,21.25,21.33,334200.0,8.4917,8.5196,8.4877,8.5196,334200.0
2010-07-13 11:40:00,21.33,21.35,21.32,21.34,189400.0,8.5196,8.5276,8.5157,8.5236,189400.0
2010-07-13 11:50:00,21.34,21.34,21.31,21.33,248700.0,8.5236,8.5236,8.5117,8.5196,248700.0
2010-07-13 12:00:00,21.33,21.35,21.29,21.32,239900.0,8.5196,8.5276,8.5037,8.5157,239900.0
2010-07-13 12:10:00,21.32,21.33,21.3,21.31,140700.0,8.5157,8.5196,8.5077,8.5117,140700.0
2010-07-13 12:20:00,21.3,21.32,21.26,21.32,207000.0,8.5077,8.5157,8.4917,8.5157,207000.0
2010-07-13 12:30:00,21.32,21.33,21.3,21.31,132900.0,8.5157,8.5196,8.5077,8.5117,132900.0
2010-07-13 12:40:00,21.3,21.31,21.28,21.3,156900.0,8.5077,8.5117,8.4997,8.5077,156900.0
2010-07-13 12:50:00,21.3,21.3,21.29,21.3,109200.0,8.5077,8.5077,8.5037,8.5077,109200.0
2010-07-13 13:00:00,21.3,21.32,21.29,21.3,170400.0,8.5077,8.5157,8.5037,8.5077,170400.0
2010-07-13 13:10:00,21.3,21.31,21.27,21.3,640500.0,8.5077,8.5117,8.4957,8.5077,640500.0
2010-07-13 13:20:00,21.3,21.32,21.3,21.32,151300.0,8.5077,8.5157,8.5077,8.5157,151300.0
2010-07-13 13:30:00,21.31,21.33,21.31,21.33,147400.0,8.5117,8.5196,8.5117,8.5196,147400.0
2010-07-13 13:40:00,21.33,21.33,21.29,21.3,217500.0,8.5196,8.5196,8.5037,8.5077,217500.0
2010-07-13 13:50:00,21.29,21.3,21.27,21.29,157400.0,8.5037,8.5077,8.4957,8.5037,157400.0
2010-07-13 14:00:00,21.3,21.31,21.25,21.25,401300.0,8.5077,8.5117,8.4877,8.4877,401300.0
2010-07-13 14:10:00,21.26,21.31,21.25,21.3,189100.0,8.4917,8.5117,8.4877,8.5077,189100.0
2010-07-13 14:20:00,21.3,21.31,21.27,21.29,166100.0,8.5077,8.5117,8.4957,8.5037,166100.0
2010-07-13 14:30:00,21.29,21.33,21.29,21.33,180700.0,8.5037,8.5196,8.5037,8.5196,180700.0
2010-07-13 14:40:00,21.33,21.34,21.32,21.33,157900.0,8.5196,8.5236,8.5157,8.5196,157900.0
2010-07-13 14:50:00,21.33,21.34,21.3,21.33,205200.0,8.5196,8.5236,8.5077,8.5196,205200.0
2010-07-13 15:00:00,21.33,21.35,21.32,21.34,330500.0,8.5196,8.5276,8.5157,8.5236,330500.0
2010-07-13 15:10:00,21.34,21.35,21.3,21.31,275600.0,8.5236,8.5276,8.5077,8.5117,275600.0
2010-07-13 15:20:00,21.3,21.31,21.3,21.31,149100.0,8.5077,8.5117,8.5077,8.5117,149100.0
2010-07-13 15:30:00,21.3,21.35,21.28,21.35,452500.0,8.5077,8.5276,8.4997,8.5276,452500.0
2010-07-13 15:40:00,21.35,21.39,21.34,21.35,590200.0,8.5276,8.5436,8.5236,8.5276,590200.0
2010-07-13 15:50:00,21.34,21.35,21.31,21.34,852800.0,8.5236,8.5276,8.5117,8.5236,852800.0
2010-07-14 09:30:00,21.25,21.29,21.21,21.22,512700.0,8.4877,8.5037,8.4717,8.4757,512700.0
2010-07-14 09:40:00,21.23,21.25,21.22,21.24,225600.0,8.4797,8.4877,8.4757,8.4837,225600.0
2010-07-14 09:50:00,21.23,21.25,21.2,21.22,406100.0,8.4797,8.4877,8.4677,8.4757,406100.0
2010-07-14 10:00:00,21.22,21.24,21.18,21.23,224800.0,8.4757,8.4837,8.4597,8.4797,224800.0
2010-07-14 10:10:00,21.22,21.27,21.21,21.23,382300.0,8.4757,8.4957,8.4717,8.4797,382300.0
2010-07-14 10:20:00,21.22,21.26,21.22,21.25,208500.0,8.4757,8.4917,8.4757,8.4877,208500.0
2010-07-14 10:30:00,21.25,21.27,21.24,21.26,100300.0,8.4877,8.4957,8.4837,8.4917,100300.0
2010-07-14 10:40:00,21.27,21.28,21.25,21.28,188000.0,8.4957,8.4997,8.4877,8.4997,188000.0
2010-07-14 10:50:00,21.28,21.28,21.22,21.25,248000.0,8.4997,8.4997,8.4757,8.4877,248000.0
2010-07-14 11:00:00,21.25,21.29,21.24,21.27,204600.0,8.4877,8.5037,8.4837,8.4957,204600.0
2010-07-14 11:10:00,21.28,21.3,21.27,21.3,198000.0,8.4997,8.5077,8.4957,8.5077,198000.0
2010-07-14 11:20:00,21.3,21.3,21.26,21.27,378100.0,8.5077,8.5077,8.4917,8.4957,378100.0
2010-07-14 11:30:00,21.28,21.29,21.27,21.29,155100.0,8.4997,8.5037,8.4957,8.5037,155100.0
2010-07-14 11:40:00,21.29,21.32,21.28,21.29,168900.0,8.5037,8.5157,8.4997,8.5037,168900.0
2010-07-14 11:50:00,21.29,21.31,21.27,21.28,153100.0,8.5037,8.5117,8.4957,8.4997,153100.0
2010-07-14 12:00:00,21.27,21.28,21.26,21.27,145000.0,8.4957,8.4997,8.4917,8.4957,145000.0
2010-07-14 12:10:00,21.27,21.28,21.22,21.22,227800.0,8.4957,8.4997,8.4757,8.4757,227800.0
2010-07-14 12:20:00,21.23,21.24,21.22,21.24,148900.0,8.4797,8.4837,8.4757,8.4837,148900.0
2010-07-14 12:30:00,21.24,21.24,21.22,21.24,169900.0,8.4837,8.4837,8.4757,8.4837,169900.0
2010-07-14 12:40:00,21.24,21.25,21.23,21.24,128100.0,8.4837,8.4877,8.4797,8.4837,128100.0
2010-07-14 12:50:00,21.23,21.24,21.21,21.21,104200.0,8.4797,8.4837,8.4717,8.4717,104200.0
2010-07-14 13:00:00,21.22,21.22,21.19,21.19,204400.0,8.4757,8.4757,8.4637,8.4637,204400.0
2010-07-14 13:10:00,21.19,21.2,21.18,21.18,109900.0,8.4637,8.4677,8.4597,8.4597,109900.0
2010-07-14 13:20:00,21.18,21.22,21.18,21.21,109400.0,8.4597,8.4757,8.4597,8.4717,109400.0
2010-07-14 13:30:00,21.2,21.22,21.2,21.22,94500.0,8.4677,8.4757,8.4677,8.4757,94500.0
2010-07-14 13:40:00,21.21,21.24,21.2,21.22,260600.0,8.4717,8.4837,8.4677,8.4757,260600.0
2010-07-14 13:50:00,21.22,21.22,21.2,21.2,144300.0,8.4757,8.4757,8.4677,8.4677,144300.0
2010-07-14 14:00:00,21.2,21.23,21.17,21.21,359900.0,8.4677,8.4797,8.4557,8.4717,359900.0
2010-07-14 14:10:00,21.21,21.25,21.19,21.25,394700.0,8.4717,8.4877,8.4637,8.4877,394700.0
2010-07-14 14:20:00,21.25,21.25,21.21,21.21,229200.0,8.4877,8.4877,8.4717,8.4717,229200.0
2010-07-14 14:30:00,21.21,21.28,21.21,21.27,272500.0,8.4717,8.4997,8.4717,8.4957,272500.0
2010-07-14 14:40:00,21.26,21.27,21.24,21.25,149000.0,8.4917,8.4957,8.4837,8.4877,149000.0
2010-07-14 14:50:00,21.25,21.27,21.23,21.25,208400.0,8.4877,8.4957,8.4797,8.4877,208400.0
2010-07-14 15:00:00,21.25,21.27,21.24,21.26,129900.0,8.4877,8.4957,8.4837,8.4917,129900.0
2010-07-14 15:10:00,21.27,21.27,21.22,21.25,299200.0,8.4957,8.4957,8.4757,8.4877,299200.0
2010-07-14 15:20:00,21.25,21.27,21.24,21.25,312200.0,8.4877,8.4957,8.4837,8.4877,312200.0
2010-07-14 15:30:00,21.25,21.27,21.24,21.25,311800.0,8.4877,8.4957,8.4837,8.4877,311800.0
2010-07-14 15:40:00,21.25,21.28,21.24,21.28,655500.0,8.4877,8.4997,8.4837,8.4997,655500.0
2010-07-14 15:50:00,21.28,21.35,21.27,21.34,1040200.0,8.4997,8.5276,8.4957,8.5236,1040200.0
2010-07-15 09:30:00,21.34,21.42,21.31,21.38,411900.0,8.5236,8.5556,8.5117,8.5396,411900.0
2010-07-15 09:40:00,21.38,21.42,21.35,21.39,439500.0,8.5396,8.5556,8.5276,8.5436,439500.0
2010-07-15 09:50:00,21.39,21.43,21.36,21.42,473800.0,8.5436,8.5596,8.5316,8.5556,473800.0
2010-07-15 10:00:00,21.41,21.42,21.33,21.37,452200.0,8.5516,8.5556,8.5196,8.5356,452200.0
2010-07-15 10:10:00,21.36,21.37,21.31,21.35,364000.0,8.5316,8.5356,8.5117,8.5276,364000.0
2010-07-15 10:20:00,21.35,21.38,21.3,21.38,527700.0,8.5276,8.5396,8.5077,8.5396,527700.0
2010-07-15 10:30:00,21.39,21.39,21.33,21.38,153600.0,8.5436,8.5436,8.5196,8.5396,153600.0
2010-07-15 10:40:00,21.38,21.41,21.35,21.39,214000.0,8.5396,8.5516,8.5276,8.5436,214000.0
2010-07-15 10:50:00,21.39,21.41,21.34,21.37,349800.0,8.5436,8.5516,8.5236,8.5356,349800.0
2010-07-15 11:00:00,21.36,21.38,21.33,21.36,255100.0,8.5316,8.5396,8.5196,8.5316,255100.0
2010-07-15 11:10:00,21.36,21.4,21.36,21.37,109300.0,8.5316,8.5476,8.5316,8.5356,109300.0
2010-07-15 11:20:00,21.36,21.37,21.32,21.37,265500.0,8.5316,8.5356,8.5157,8.5356,265500.0
2010-07-15 11:30:00,21.36,21.37,21.3,21.32,244500.0,8.5316,8.5356,8.5077,8.5157,244500.0
2010-07-15 11:40:00,21.32,21.33,21.28,21.31,287900.0,8.5157,8.5196,8.4997,8.5117,287900.0
2010-07-15 11:50:00,21.31,21.36,21.3,21.31,192200.0,8.5117,8.5316,8.5077,8.5117,192200.0
2010-07-15 12:00:00,21.31,21.31,21.28,21.29,118000.0,8.5117,8.5117,8.4997,8.5037,118000.0
2010-07-15 12:10:00,21.29,21.32,21.28,21.32,42400.0,8.5037,8.5157,8.4997,8.5157,42400.0
2010-07-15 12:20:00,21.31,21.35,21.29,21.34,150300.0,8.5117,8.5276,8.5037,8.5236,150300.0
2010-07-15 12:30:00,21.35,21.35,21.31,21.33,79600.0,8.5276,8.5276,8.5117,8.5196,79600.0
2010-07-15 12:40:00,21.33,21.35,21.32,21.34,84800.0,8.5196,8.5276,8.5157,8.5236,84800.0
2010-07-15 12:50:00,21.35,21.36,21.34,21.36,61700.0,8.5276,8.5316,8.5236,8.5316,61700.0
2010-07-15 13:00:00,21.35,21.39,21.35,21.38,89500.0,8.5276,8.5436,8.5276,8.5396,89500.0
2010-07-15 13:10:00,21.39,21.39,21.37,21.39,126200.0,8.5436,8.5436,8.5356,8.5436,126200.0
2010-07-15 13:20:00,21.39,21.43,21.39,21.41,223700.0,8.5436,8.5596,8.5436,8.5516,223700.0
2010-07-15 13:30:00,21.41,21.43,21.4,21.42,203800.0,8.5516,8.5596,8.5476,8.5556,203800.0
2010-07-15 13:40:00,21.41,21.42,21.4,21.42,100600.0,8.5516,8.5556,8.5476,8.5556,100600.0
2010-07-15 13:50:00,21.41,21.42,21.41,21.42,47000.0,8.5516,8.5556,8.5516,8.5556,47000.0
2010-07-15 14:00:00,21.42,21.43,21.4,21.41,178000.0,8.5556,8.5596,8.5476,8.5516,178000.0
2010-07-15 14:10:00,21.42,21.44,21.41,21.43,142500.0,8.5556,8.5636,8.5516,8.5596,142500.0
2010-07-15 14:20:00,21.42,21.44,21.4,21.43,138100.0,8.5556,8.5636,8.5476,8.5596,138100.0
2010-07-15 14:30:00,21.42,21.44,21.4,21.41,148500.0,8.5556,8.5636,8.5476,8.5516,148500.0
2010-07-15 14:40:00,21.41,21.42,21.4,21.42,92300.0,8.5516,8.5556,8.5476,8.5556,92300.0
2010-07-15 14:50:00,21.41,21.42,21.39,21.39,151100.0,8.5516,8.5556,8.5436,8.5436,151100.0
2010-07-15 15:00:00,21.4,21.41,21.36,21.36,197600.0,8.5476,8.5516,8.5316,8.5316,197600.0
2010-07-15 15:10:00,21.37,21.37,21.33,21.35,278600.0,8.5356,8.5356,8.5196,8.5276,278600.0
2010-07-15 15:20:00,21.34,21.38,21.33,21.38,307000.0,8.5236,8.5396,8.5196,8.5396,307000.0
2010-07-15 15:30:00,21.38,21.43,21.38,21.42,442300.0,8.5396,8.5596,8.5396,8.5556,442300.0
2010-07-15 15:40:00,21.43,21.47,21.4,21.45,600700.0,8.5596,8.5756,8.5476,8.5676,600700.0
2010-07-15 15:50:00,21.46,21.49,21.44,21.44,895400.0,8.5716,8.5836,8.5636,8.5636,895400.0
2010-07-16 09:30:00,21.41,21.46,21.34,21.36,2100300.0,8.5516,8.5716,8.5236,8.5316,2100300.0
2010-07-16 09:40:00,21.37,21.38,21.29,21.3,463000.0,8.5356,8.5396,8.5037,8.5077,463000.0
2010-07-16 09:50:00,21.29,21.3,21.16,21.21,786000.0,8.5037,8.5077,8.4517,8.4717,786000.0
2010-07-16 10:00:00,21.2,21.23,21.16,21.17,402000.0,8.4677,8.4797,8.4517,8.4557,402000.0
2010-07-16 10:10:00,21.17,21.22,21.14,21.2,445400.0,8.4557,8.4757,8.4438,8.4677,445400.0
2010-07-16 10:20:00,21.2,21.23,21.18,21.22,295300.0,8.4677,8.4797,8.4597,8.4757,295300.0
2010-07-16 10:30:00,21.23,21.26,21.21,21.24,366400.0,8.4797,8.4917,8.4717,8.4837,366400.0
2010-07-16 10:40:00,21.24,21.26,21.21,21.25,269500.0,8.4837,8.4917,8.4717,8.4877,269500.0
2010-07-16 10:50:00,21.25,21.29,21.24,21.26,181600.0,8.4877,8.5037,8.4837,8.4917,181600.0
2010-07-16 11:00:00,21.26,21.27,21.2,21.2,274900.0,8.4917,8.4957,8.4677,8.4677,274900.0
2010-07-16 11:10:00,21.21,21.21,21.16,21.16,440700.0,8.4717,8.4717,8.4517,8.4517,440700.0
2010-07-16 11:20:00,21.16,21.21,21.11,21.21,392900.0,8.4517,8.4717,8.4318,8.4717,392900.0
2010-07-16 11:30:00,21.21,21.22,21.19,21.21,301100.0,8.4717,8.4757,8.4637,8.4717,301100.0
2010-07-16 11:40:00,21.21,21.24,21.2,21.2,118700.0,8.4717,8.4837,8.4677,8.4677,118700.0
2010-07-16 11:50:00,21.2,21.22,21.18,21.21,193000.0,8.4677,8.4757,8.4597,8.4717,193000.0
2010-07-16 12:00:00,21.21,21.22,21.2,21.21,138200.0,8.4717,8.4757,8.4677,8.4717,138200.0
2010-07-16 12:10:00,21.22,21.24,21.17,21.21,221800.0,8.4757,8.4837,8.4557,8.4717,221800.0
2010-07-16 12:20:00,21.21,21.24,21.2,21.23,138800.0,8.4717,8.4837,8.4677,8.4797,138800.0
2010-07-16 12:30:00,21.23,21.24,21.21,21.23,63100.0,8.4797,8.4837,8.4717,8.4797,63100.0
2010-07-16 12:40:00,21.23,21.27,21.22,21.27,97200.0,8.4797,8.4957,8.4757,8.4957,97200.0
2010-07-16 12:50:00,21.26,21.27,21.23,21.24,259600.0,8.4917,8.4957,8.4797,8.4837,259600.0
2010-07-16 13:00:00,21.24,21.28,21.22,21.27,209600.0,8.4837,8.4997,8.4757,8.4957,209600.0
2010-07-16 13:10:00,21.27,21.3,21.26,21.28,121500.0,8.4957,8.5077,8.4917,8.4997,121500.0
2010-07-16 13:20:00,21.29,21.29,21.25,21.26,134700.0,8.5037,8.5037,8.4877,8.4917,134700.0
2010-07-16 13:30:00,21.26,21.3,21.25,21.29,294900.0,8.4917,8.5077,8.4877,8.5037,294900.0
2010-07-16 13:40:00,21.3,21.32,21.27,21.3,199400.0,8.5077,8.5157,8.4957,8.5077,199400.0
2010-07-16 13:50:00,21.31,21.31,21.27,21.29,80500.0,8.5117,8.5117,8.4957,8.5037,80500.0
2010-07-16 14:00:00,21.29,21.31,21.28,21.31,120200.0,8.5037,8.5117,8.4997,8.5117,120200.0
2010-07-16 14:10:00,21.3,21.32,21.26,21.27,201500.0,8.5077,8.5157,8.4917,8.4957,201500.0
2010-07-16 14:20:00,21.28,21.3,21.25,21.25,179700.0,8.4997,8.5077,8.4877,8.4877,179700.0
2010-07-16 14:30:00,21.26,21.28,21.25,21.25,129600.0,8.4917,8.4997,8.4877,8.4877,129600.0
2010-07-16 14:40:00,21.25,21.32,21.25,21.32,218300.0,8.4877,8.5157,8.4877,8.5157,218300.0
2010-07-16 14:50:00,21.32,21.32,21.29,21.32,247600.0,8.5157,8.5157,8.5037,8.5157,247600.0
2010-07-16 15:00:00,21.32,21.33,21.28,21.28,228800.0,8.5157,8.5196,8.4997,8.4997,228800.0
2010-07-16 15:10:00,21.29,21.29,21.26,21.27,153000.0,8.5037,8.5037,8.4917,8.4957,153000.0
2010-07-16 15:20:00,21.27,21.28,21.25,21.26,208000.0,8.4957,8.4997,8.4877,8.4917,208000.0
2010-07-16 15:30:00,21.25,21.3,21.25,21.26,268600.0,8.4877,8.5077,8.4877,8.4917,268600.0
2010-07-16 15:40:00,21.27,21.29,21.24,21.24,606500.0,8.4957,8.5037,8.4837,8.4837,606500.0
2010-07-16 15:50:00,21.25,21.29,21.24,21.26,921600.0,8.4877,8.5037,8.4837,8.4917,921600.0
2010-07-19 09:30:00,21.37,21.39,21.31,21.31,457200.0,8.5356,8.5436,8.5117,8.5117,457200.0
2010-07-19 09:40:00,21.31,21.39,21.3,21.38,247900.0,8.5117,8.5436,8.5077,8.5396,247900.0
2010-07-19 09:50:00,21.39,21.41,21.34,21.4,453300.0,8.5436,8.5516,8.5236,8.5476,453300.0
2010-07-19 10:00:00,21.4,21.41,21.37,21.39,255900.0,8.5476,8.5516,8.5356,8.5436,255900.0
2010-07-19 10:10:00,21.39,21.4,21.35,21.38,300700.0,8.5436,8.5476,8.5276,8.5396,300700.0
2010-07-19 10:20:00,21.39,21.43,21.37,21.39,361000.0,8.5436,8.5596,8.5356,8.5436,361000.0
2010-07-19 10:30:00,21.39,21.42,21.37,21.38,255900.0,8.5436,8.5556,8.5356,8.5396,255900.0
2010-07-19 10:40:00,21.39,21.4,21.36,21.38,162900.0,8.5436,8.5476,8.5316,8.5396,162900.0
2010-07-19 10:50:00,21.37,21.4,21.35,21.38,295400.0,8.5356,8.5476,8.5276,8.5396,295400.0
2010-07-19 11:00:00,21.38,21.4,21.37,21.4,157800.0,8.5396,8.5476,8.5356,8.5476,157800.0
2010-07-19 11:10:00,21.38,21.4,21.36,21.37,173500.0,8.5396,8.5476,8.5316,8.5356,173500.0
2010-07-19 11:20:00,21.37,21.39,21.35,21.35,126400.0,8.5356,8.5436,8.5276,8.5276,126400.0
2010-07-19 11:30:00,21.36,21.36,21.35,21.35,54500.0,8.5316,8.5316,8.5276,8.5276,54500.0
2010-07-19 11:40:00,21.35,21.37,21.34,21.36,234700.0,8.5276,8.5356,8.5236,8.5316,234700.0
2010-07-19 11:50:00,21.36,21.37,21.36,21.36,51100.0,8.5316,8.5356,8.5316,8.5316,51100.0
2010-07-19 12:00:00,21.36,21.37,21.32,21.34,383300.0,8.5316,8.5356,8.5157,8.5236,383300.0
2010-07-19 12:10:00,21.34,21.36,21.34,21.36,43700.0,8.5236,8.5316,8.5236,8.5316,43700.0
2010-07-19 12:20:00,21.36,21.38,21.35,21.37,115100.0,8.5316,8.5396,8.5276,8.5356,115100.0
2010-07-19 12:30:00,21.38,21.39,21.37,21.39,82300.0,8.5396,8.5436,8.5356,8.5436,82300.0
2010-07-19 12:40:00,21.39,21.39,21.36,21.36,140000.0,8.5436,8.5436,8.5316,8.5316,140000.0
2010-07-19 12:50:00,21.36,21.39,21.36,21.37,124500.0,8.5316,8.5436,8.5316,8.5356,124500.0
2010-07-19 13:00:00,21.37,21.39,21.36,21.39,66000.0,8.5356,8.5436,8.5316,8.5436,66000.0
2010-07-19 13:10:00,21.39,21.41,21.38,21.4,207600.0,8.5436,8.5516,8.5396,8.5476,207600.0
2010-07-19 13:20:00,21.41,21.42,21.39,21.4,101600.0,8.5516,8.5556,8.5436,8.5476,101600.0
2010-07-19 13:30:00,21.4,21.42,21.37,21.37,97000.0,8.5476,8.5556,8.5356,8.5356,97000.0
2010-07-19 13:40:00,21.37,21.38,21.36,21.36,68400.0,8.5356,8.5396,8.5316,8.5316,68400.0
2010-07-19 13:50:00,21.36,21.37,21.33,21.34,83000.0,8.5316,8.5356,8.5196,8.5236,83000.0
2010-07-19 14:00:00,21.34,21.36,21.34,21.36,125900.0,8.5236,8.5316,8.5236,8.5316,125900.0
2010-07-19 14:10:00,21.35,21.38,21.35,21.38,92600.0,8.5276,8.5396,8.5276,8.5396,92600.0
2010-07-19 14:20:00,21.38,21.38,21.37,21.38,87700.0,8.5396,8.5396,8.5356,8.5396,87700.0
2010-07-19 14:30:00,21.37,21.38,21.35,21.35,108600.0,8.5356,8.5396,8.5276,8.5276,108600.0
2010-07-19 14:40:00,21.35,21.43,21.35,21.43,308300.0,8.5276,8.5596,8.5276,8.5596,308300.0
2010-07-19 14:50:00,21.43,21.45,21.42,21.43,216800.0,8.5596,8.5676,8.5556,8.5596,216800.0
2010-07-19 15:00:00,21.43,21.48,21.43,21.46,502100.0,8.5596,8.5796,8.5596,8.5716,502100.0
2010-07-19 15:10:00,21.48,21.49,21.44,21.49,407300.0,8.5796,8.5836,8.5636,8.5836,407300.0
2010-07-19 15:20:00,21.49,21.49,21.43,21.43,443600.0,8.5836,8.5836,8.5596,8.5596,443600.0
2010-07-19 15:30:00,21.42,21.44,21.36,21.39,644100.0,8.5556,8.5636,8.5316,8.5436,644100.0
2010-07-19 15:40:00,21.39,21.4,21.35,21.35,400600.0,8.5436,8.5476,8.5276,8.5276,400600.0
2010-07-19 15:50:00,21.36,21.43,21.35,21.38,1156600.0,8.5316,8.5596,8.5276,8.5396,1156600.0
2010-07-20 09:30:00,21.2,21.32,21.17,21.26,489700.0,8.4677,8.5157,8.4557,8.4917,489700.0
2010-07-20 09:40:00,21.26,21.37,21.25,21.35,363800.0,8.4917,8.5356,8.4877,8.5276,363800.0
2010-07-20 09:50:00,21.34,21.38,21.27,21.29,207900.0,8.5236,8.5396,8.4957,8.5037,207900.0
2010-07-20 10:00:00,21.28,21.29,21.25,21.27,160200.0,8.4997,8.5037,8.4877,8.4957,160200.0
2010-07-20 10:10:00,21.26,21.33,21.26,21.32,387400.0,8.4917,8.5196,8.4917,8.5157,387400.0
2010-07-20 10:20:00,21.33,21.35,21.32,21.32,333300.0,8.5196,8.5276,8.5157,8.5157,333300.0
2010-07-20 10:30:00,21.33,21.35,21.3,21.3,329600.0,8.5196,8.5276,8.5077,8.5077,329600.0
2010-07-20 10:40:00,21.3,21.31,21.21,21.22,645900.0,8.5077,8.5117,8.4717,8.4757,645900.0
2010-07-20 10:50:00,21.22,21.22,21.16,21.16,353300.0,8.4757,8.4757,8.4517,8.4517,353300.0
2010-07-20 11:00:00,21.17,21.23,21.16,21.23,278700.0,8.4557,8.4797,8.4517,8.4797,278700.0
2010-07-20 11:10:00,21.24,21.25,21.22,21.24,101900.0,8.4837,8.4877,8.4757,8.4837,101900.0
2010-07-20 11:20:00,21.25,21.28,21.24,21.27,125300.0,8.4877,8.4997,8.4837,8.4957,125300.0
2010-07-20 11:30:00,21.27,21.28,21.25,21.25,145600.0,8.4957,8.4997,8.4877,8.4877,145600.0
2010-07-20 11:40:00,21.25,21.29,21.25,21.28,138700.0,8.4877,8.5037,8.4877,8.4997,138700.0
2010-07-20 11:50:00,21.28,21.29,21.26,21.26,85900.0,8.4997,8.5037,8.4917,8.4917,85900.0
2010-07-20 12:00:00,21.26,21.28,21.26,21.27,193500.0,8.4917,8.4997,8.4917,8.4957,193500.0
2010-07-20 12:10:00,21.26,21.27,21.25,21.26,108500.0,8.4917,8.4957,8.4877,8.4917,108500.0
2010-07-20 12:20:00,21.26,21.26,21.24,21.26,145800.0,8.4917,8.4917,8.4837,8.4917,145800.0
2010-07-20 12:30:00,21.27,21.29,21.26,21.27,133200.0,8.4957,8.5037,8.4917,8.4957,133200.0
2010-07-20 12:40:00,21.27,21.3,21.25,21.28,565000.0,8.4957,8.5077,8.4877,8.4997,565000.0
2010-07-20 12:50:00,21.28,21.29,21.28,21.28,60400.0,8.4997,8.5037,8.4997,8.4997,60400.0
2010-07-20 13:00:00,21.28,21.29,21.28,21.29,46000.0,8.4997,8.5037,8.4997,8.5037,46000.0
2010-07-20 13:10:00,21.28,21.32,21.28,21.31,114100.0,8.4997,8.5157,8.4997,8.5117,114100.0
2010-07-20 13:20:00,21.32,21.34,21.31,21.34,64800.0,8.5157,8.5236,8.5117,8.5236,64800.0
2010-07-20 13:30:00,21.33,21.39,21.33,21.39,159300.0,8.5196,8.5436,8.5196,8.5436,159300.0
2010-07-20 13:40:00,21.39,21.4,21.37,21.39,179000.0,8.5436,8.5476,8.5356,8.5436,179000.0
2010-07-20 13:50:00,21.4,21.49,21.39,21.49,300600.0,8.5476,8.5836,8.5436,8.5836,300600.0
2010-07-20 14:00:00,21.49,21.49,21.42,21.42,239500.0,8.5836,8.5836,8.5556,8.5556,239500.0
2010-07-20 14:10:00,21.42,21.45,21.42,21.44,236100.0,8.5556,8.5676,8.5556,8.5636,236100.0
2010-07-20 14:20:00,21.44,21.45,21.41,21.44,311200.0,8.5636,8.5676,8.5516,8.5636,311200.0
2010-07-20 14:30:00,21.44,21.47,21.44,21.45,163400.0,8.5636,8.5756,8.5636,8.5676,163400.0
2010-07-20 14:40:00,21.45,21.46,21.44,21.45,139000.0,8.5676,8.5716,8.5636,8.5676,139000.0
2010-07-20 14:50:00,21.44,21.46,21.4,21.42,135100.0,8.5636,8.5716,8.5476,8.5556,135100.0
2010-07-20 15:00:00,21.42,21.43,21.4,21.41,155700.0,8.5556,8.5596,8.5476,8.5516,155700.0
2010-07-20 15:10:00,21.41,21.46,21.38,21.45,288200.0,8.5516,8.5716,8.5396,8.5676,288200.0
2010-07-20 15:20:00,21.45,21.48,21.43,21.47,480300.0,8.5676,8.5796,8.5596,8.5756,480300.0
2010-07-20 15:30:00,21.47,21.5,21.46,21.48,353100.0,8.5756,8.5875,8.5716,8.5796,353100.0
2010-07-20 15:40:00,21.48,21.5,21.46,21.5,346700.0,8.5796,8.5875,8.5716,8.5875,346700.0
2010-07-20 15:50:00,21.5,21.52,21.48,21.52,933900.0,8.5875,8.5955,8.5796,8.5955,933900.0
2010-07-21 09:30:00,21.7,21.7,21.53,21.68,1097700.0,8.6674,8.6674,8.5995,8.6594,1097700.0
2010-07-21 09:40:00,21.67,21.67,21.57,21.59,553300.0,8.6554,8.6554,8.6155,8.6235,553300.0
2010-07-21 09:50:00,21.59,21.67,21.56,21.59,892100.0,8.6235,8.6554,8.6115,8.6235,892100.0
2010-07-21 10:00:00,21.59,21.6,21.51,21.53,416600.0,8.6235,8.6275,8.5915,8.5995,416600.0
2010-07-21 10:10:00,21.54,21.64,21.51,21.57,620900.0,8.6035,8.6435,8.5915,8.6155,620900.0
2010-07-21 10:20:00,21.56,21.6,21.55,21.55,440000.0,8.6115,8.6275,8.6075,8.6075,440000.0
2010-07-21 10:30:00,21.55,21.56,21.51,21.53,574600.0,8.6075,8.6115,8.5915,8.5995,574600.0
2010-07-21 10:40:00,21.54,21.58,21.49,21.53,219600.0,8.6035,8.6195,8.5836,8.5995,219600.0
2010-07-21 10:50:00,21.53,21.54,21.48,21.51,328800.0,8.5995,8.6035,8.5796,8.5915,328800.0
2010-07-21 11:00:00,21.5,21.53,21.45,21.47,355200.0,8.5875,8.5995,8.5676,8.5756,355200.0
2010-07-21 11:10:00,21.47,21.52,21.47,21.5,276700.0,8.5756,8.5955,8.5756,8.5875,276700.0
2010-07-21 11:20:00,21.5,21.51,21.48,21.5,105200.0,8.5875,8.5915,8.5796,8.5875,105200.0
2010-07-21 11:30:00,21.5,21.52,21.48,21.51,244600.0,8.5875,8.5955,8.5796,8.5915,244600.0
2010-07-21 11:40:00,21.5,21.53,21.43,21.48,319300.0,8.5875,8.5995,8.5596,8.5796,319300.0
2010-07-21 11:50:00,21.48,21.49,21.45,21.46,89400.0,8.5796,8.5836,8.5676,8.5716,89400.0
2010-07-21 12:00:00,21.45,21.49,21.45,21.48,130700.0,8.5676,8.5836,8.5676,8.5796,130700.0
2010-07-21 12:10:00,21.47,21.48,21.44,21.45,120600.0,8.5756,8.5796,8.5636,8.5676,120600.0
2010-07-21 12:20:00,21.45,21.45,21.44,21.45,61700.0,8.5676,8.5676,8.5636,8.5676,61700.0
2010-07-21 12:30:00,21.45,21.5,21.44,21.48,184400.0,8.5676,8.5875,8.5636,8.5796,184400.0
2010-07-21 12:40:00,21.49,21.5,21.46,21.46,198900.0,8.5836,8.5875,8.5716,8.5716,198900.0
2010-07-21 12:50:00,21.46,21.47,21.41,21.42,226500.0,8.5716,8.5756,8.5516,8.5556,226500.0
2010-07-21 13:00:00,21.42,21.45,21.41,21.44,60400.0,8.5556,8.5676,8.5516,8.5636,60400.0
2010-07-21 13:10:00,21.44,21.5,21.42,21.47,150000.0,8.5636,8.5875,8.5556,8.5756,150000.0
2010-07-21 13:20:00,21.48,21.5,21.47,21.48,189700.0,8.5796,8.5875,8.5756,8.5796,189700.0
2010-07-21 13:30:00,21.48,21.51,21.48,21.5,207500.0,8.5796,8.5915,8.5796,8.5875,207500.0
2010-07-21 13:40:00,21.5,21.5,21.44,21.48,106000.0,8.5875,8.5875,8.5636,8.5796,106000.0
2010-07-21 13:50:00,21.48,21.5,21.47,21.47,67500.0,8.5796,8.5875,8.5756,8.5756,67500.0
2010-07-21 14:00:00,21.47,21.49,21.4,21.4,279400.0,8.5756,8.5836,8.5476,8.5476,279400.0
2010-07-21 14:10:00,21.4,21.4,21.29,21.34,378500.0,8.5476,8.5476,8.5037,8.5236,378500.0
2010-07-21 14:20:00,21.34,21.35,21.27,21.31,323800.0,8.5236,8.5276,8.4957,8.5117,323800.0
2010-07-21 14:30:00,21.32,21.35,21.28,21.31,309100.0,8.5157,8.5276,8.4997,8.5117,309100.0
2010-07-21 14:40:00,21.32,21.33,21.29,21.33,216100.0,8.5157,8.5196,8.5037,8.5196,216100.0
2010-07-21 14:50:00,21.33,21.33,21.26,21.28,276800.0,8.5196,8.5196,8.4917,8.4997,276800.0
2010-07-21 15:00:00,21.28,21.33,21.26,21.33,248100.0,8.4997,8.5196,8.4917,8.5196,248100.0
2010-07-21 15:10:00,21.32,21.38,21.31,21.31,314100.0,8.5157,8.5396,8.5117,8.5117,314100.0
2010-07-21 15:20:00,21.31,21.37,21.29,21.35,365600.0,8.5117,8.5356,8.5037,8.5276,365600.0
2010-07-21 15:30:00,21.36,21.38,21.3,21.3,228500.0,8.5316,8.5396,8.5077,8.5077,228500.0
2010-07-21 15:40:00,21.31,21.4,21.27,21.39,640200.0,8.5117,8.5476,8.4957,8.5436,640200.0
2010-07-21 15:50:00,21.38,21.43,21.34,21.41,862700.0,8.5396,8.5596,8.5236,8.5516,862700.0
2010-07-22 09:30:00,21.58,21.58,21.42,21.44,472900.0,8.6195,8.6195,8.5556,8.5636,472900.0
2010-07-22 09:40:00,21.45,21.52,21.44,21.5,361200.0,8.5676,8.5955,8.5636,8.5875,361200.0
2010-07-22 09:50:00,21.5,21.5,21.42,21.49,432800.0,8.5875,8.5875,8.5556,8.5836,432800.0
2010-07-22 10:00:00,21.49,21.59,21.49,21.56,426800.0,8.5836,8.6235,8.5836,8.6115,426800.0
2010-07-22 10:10:00,21.57,21.64,21.57,21.6,475900.0,8.6155,8.6435,8.6155,8.6275,475900.0
2010-07-22 10:20:00,21.61,21.64,21.54,21.55,556800.0,8.6315,8.6435,8.6035,8.6075,556800.0
2010-07-22 10:30:00,21.55,21.6,21.53,21.59,392500.0,8.6075,8.6275,8.5995,8.6235,392500.0
2010-07-22 10:40:00,21.59,21.63,21.58,21.62,279500.0,8.6235,8.6395,8.6195,8.6355,279500.0
2010-07-22 10:50:00,21.62,21.65,21.6,21.63,274200.0,8.6355,8.6475,8.6275,8.6395,274200.0
2010-07-22 11:00:00,21.64,21.65,21.57,21.59,220600.0,8.6435,8.6475,8.6155,8.6235,220600.0
2010-07-22 11:10:00,21.59,21.59,21.54,21.57,418700.0,8.6235,8.6235,8.6035,8.6155,418700.0
2010-07-22 11:20:00,21.58,21.63,21.55,21.62,565300.0,8.6195,8.6395,8.6075,8.6355,565300.0
2010-07-22 11:30:00,21.62,21.64,21.57,21.58,250800.0,8.6355,8.6435,8.6155,8.6195,250800.0
2010-07-22 11:40:00,21.58,21.6,21.57,21.59,149300.0,8.6195,8.6275,8.6155,8.6235,149300.0
2010-07-22 11:50:00,21.6,21.62,21.48,21.56,893600.0,8.6275,8.6355,8.5796,8.6115,893600.0
2010-07-22 12:00:00,21.56,21.63,21.53,21.61,758300.0,8.6115,8.6395,8.5995,8.6315,758300.0
2010-07-22 12:10:00,21.61,21.62,21.57,21.57,318600.0,8.6315,8.6355,8.6155,8.6155,318600.0
2010-07-22 12:20:00,21.58,21.59,21.56,21.57,228200.0,8.6195,8.6235,8.6115,8.6155,228200.0
2010-07-22 12:30:00,21.57,21.6,21.56,21.6,256800.0,8.6155,8.6275,8.6115,8.6275,256800.0
2010-07-22 12:40:00,21.6,21.65,21.59,21.65,551900.0,8.6275,8.6475,8.6235,8.6475,551900.0
2010-07-22 12:50:00,21.65,21.67,21.63,21.66,363200.0,8.6475,8.6554,8.6395,8.6515,363200.0
2010-07-22 13:00:00,21.66,21.68,21.65,21.65,249600.0,8.6515,8.6594,8.6475,8.6475,249600.0
2010-07-22 13:10:00,21.65,21.7,21.65,21.69,257000.0,8.6475,8.6674,8.6475,8.6634,257000.0
2010-07-22 13:20:00,21.7,21.7,21.65,21.65,232400.0,8.6674,8.6674,8.6475,8.6475,232400.0
2010-07-22 13:30:00,21.66,21.69,21.65,21.68,103600.0,8.6515,8.6634,8.6475,8.6594,103600.0
2010-07-22 13:40:00,21.68,21.68,21.66,21.67,115100.0,8.6594,8.6594,8.6515,8.6554,115100.0
2010-07-22 13:50:00,21.67,21.7,21.66,21.68,236200.0,8.6554,8.6674,8.6515,8.6594,236200.0
2010-07-22 14:00:00,21.67,21.7,21.65,21.69,269100.0,8.6554,8.6674,8.6475,8.6634,269100.0
2010-07-22 14:10:00,21.7,21.7,21.67,21.69,430100.0,8.6674,8.6674,8.6554,8.6634,430100.0
2010-07-22 14:20:00,21.69,21.73,21.68,21.73,330800.0,8.6634,8.6794,8.6594,8.6794,330800.0
2010-07-22 14:30:00,21.72,21.73,21.67,21.67,195300.0,8.6754,8.6794,8.6554,8.6554,195300.0
2010-07-22 14:40:00,21.67,21.74,21.66,21.72,374500.0,8.6554,8.6834,8.6515,8.6754,374500.0
2010-07-22 14:50:00,21.72,21.75,21.71,21.74,324300.0,8.6754,8.6874,8.6714,8.6834,324300.0
2010-07-22 15:00:00,21.74,21.77,21.72,21.75,1060500.0,8.6834,8.6954,8.6754,8.6874,1060500.0
2010-07-22 15:10:00,21.75,21.86,21.74,21.85,1220200.0,8.6874,8.7313,8.6834,8.7273,1220200.0
2010-07-22 15:20:00,21.86,21.88,21.81,21.81,973800.0,8.7313,8.7393,8.7114,8.7114,973800.0
2010-07-22 15:30:00,21.81,21.82,21.74,21.77,1024000.0,8.7114,8.7154,8.6834,8.6954,1024000.0
2010-07-22 15:40:00,21.77,21.83,21.75,21.82,921900.0,8.6954,8.7194,8.6874,8.7154,921900.0
2010-07-22 15:50:00,21.83,21.89,21.78,21.86,1892200.0,8.7194,8.7433,8.6994,8.7313,1892200.0
2010-07-23 09:30:00,21.77,21.94,21.77,21.91,674600.0,8.6954,8.7633,8.6954,8.7513,674600.0
2010-07-23 09:40:00,21.91,21.95,21.89,21.95,420300.0,8.7513,8.7673,8.7433,8.7673,420300.0
2010-07-23 09:50:00,21.95,21.97,21.9,21.96,492300.0,8.7673,8.7753,8.7473,8.7713,492300.0
2010-07-23 10:00:00,21.96,21.99,21.94,21.98,342400.0,8.7713,8.7833,8.7633,8.7793,342400.0
2010-07-23 10:10:00,21.98,22.0,21.94,22.0,781000.0,8.7793,8.7873,8.7633,8.7873,781000.0
2010-07-23 10:20:00,22.0,22.04,21.97,22.0,960400.0,8.7873,8.8032,8.7753,8.7873,960400.0
2010-07-23 10:30:00,21.99,22.03,21.98,22.0,420900.0,8.7833,8.7992,8.7793,8.7873,420900.0
2010-07-23 10:40:00,22.0,22.02,21.99,22.0,456300.0,8.7873,8.7952,8.7833,8.7873,456300.0
2010-07-23 10:50:00,22.0,22.07,21.99,22.06,418200.0,8.7873,8.8152,8.7833,8.8112,418200.0
2010-07-23 11:00:00,22.07,22.1,22.06,22.1,503600.0,8.8152,8.8272,8.8112,8.8272,503600.0
2010-07-23 11:10:00,22.1,22.1,22.03,22.03,382000.0,8.8272,8.8272,8.7992,8.7992,382000.0
2010-07-23 11:20:00,22.03,22.04,21.99,22.02,615300.0,8.7992,8.8032,8.7833,8.7952,615300.0
2010-07-23 11:30:00,22.02,22.06,22.01,22.04,352900.0,8.7952,8.8112,8.7913,8.8032,352900.0
2010-07-23 11:40:00,22.04,22.07,22.01,22.07,253000.0,8.8032,8.8152,8.7913,8.8152,253000.0
2010-07-23 11:50:00,22.07,22.1,22.02,22.06,340100.0,8.8152,8.8272,8.7952,8.8112,340100.0
2010-07-23 12:00:00,22.06,22.1,22.02,22.07,449600.0,8.8112,8.8272,8.7952,8.8152,449600.0
2010-07-23 12:10:00,22.06,22.1,22.05,22.08,288700.0,8.8112,8.8272,8.8072,8.8192,288700.0
2010-07-23 12:20:00,22.09,22.11,22.06,22.06,442300.0,8.8232,8.8312,8.8112,8.8112,442300.0
2010-07-23 12:30:00,22.06,22.09,22.05,22.07,340300.0,8.8112,8.8232,8.8072,8.8152,340300.0
2010-07-23 12:40:00,22.08,22.1,22.05,22.09,672500.0,8.8192,8.8272,8.8072,8.8232,672500.0
2010-07-23 12:50:00,22.09,22.12,22.08,22.12,278500.0,8.8232,8.8352,8.8192,8.8352,278500.0
2010-07-23 13:00:00,22.12,22.12,22.08,22.09,314400.0,8.8352,8.8352,8.8192,8.8232,314400.0
2010-07-23 13:10:00,22.09,22.12,22.08,22.11,304200.0,8.8232,8.8352,8.8192,8.8312,304200.0
2010-07-23 13:20:00,22.11,22.19,22.11,22.19,1000100.0,8.8312,8.8631,8.8312,8.8631,1000100.0
2010-07-23 13:30:00,22.19,22.2,22.16,22.2,562500.0,8.8631,8.8671,8.8512,8.8671,562500.0
2010-07-23 13:40:00,22.19,22.2,22.15,22.16,248000.0,8.8631,8.8671,8.8472,8.8512,248000.0
2010-07-23 13:50:00,22.16,22.18,22.15,22.17,455200.0,8.8512,8.8592,8.8472,8.8552,455200.0
2010-07-23 14:00:00,22.18,22.23,22.16,22.22,793100.0,8.8592,8.8791,8.8512,8.8751,793100.0
2010-07-23 14:10:00,22.22,22.23,22.19,22.19,195300.0,8.8751,8.8791,8.8631,8.8631,195300.0
2010-07-23 14:20:00,22.2,22.2,22.15,22.18,371500.0,8.8671,8.8671,8.8472,8.8592,371500.0
2010-07-23 14:30:00,22.18,22.19,22.13,22.14,181400.0,8.8592,8.8631,8.8392,8.8432,181400.0
2010-07-23 14:40:00,22.13,22.15,22.08,22.09,479900.0,8.8392,8.8472,8.8192,8.8232,479900.0
2010-07-23 14:50:00,22.1,22.14,22.08,22.08,390800.0,8.8272,8.8432,8.8192,8.8192,390800.0
2010-07-23 15:00:00,22.09,22.09,22.05,22.07,230700.0,8.8232,8.8232,8.8072,8.8152,230700.0
2010-07-23 15:10:00,22.08,22.08,22.01,22.08,437100.0,8.8192,8.8192,8.7913,8.8192,437100.0
2010-07-23 15:20:00,22.08,22.09,22.05,22.06,241500.0,8.8192,8.8232,8.8072,8.8112,241500.0
2010-07-23 15:30:00,22.06,22.08,22.02,22.02,689200.0,8.8112,8.8192,8.7952,8.7952,689200.0
2010-07-23 15:40:00,22.02,22.03,21.98,22.02,1195300.0,8.7952,8.7992,8.7793,8.7952,1195300.0
2010-07-23 15:50:00,22.02,22.12,22.02,22.11,1403500.0,8.7952,8.8352,8.7952,8.8312,1403500.0
2010-07-26 09:30:00,22.18,22.25,22.15,22.2,681500.0,8.8592,8.8871,8.8472,8.8671,681500.0
2010-07-26 09:40:00,22.19,22.2,22.17,22.2,326200.0,8.8631,8.8671,8.8552,8.8671,326200.0
2010-07-26 09:50:00,22.2,22.22,22.15,22.18,455800.0,8.8671,8.8751,8.8472,8.8592,455800.0
2010-07-26 10:00:00,22.19,22.22,22.14,22.15,448600.0,8.8631,8.8751,8.8432,8.8472,448600.0
2010-07-26 10:10:00,22.14,22.15,22.13,22.15,263100.0,8.8432,8.8472,8.8392,8.8472,263100.0
2010-07-26 10:20:00,22.14,22.16,22.13,22.15,686900.0,8.8432,8.8512,8.8392,8.8472,686900.0
2010-07-26 10:30:00,22.15,22.18,22.13,22.18,355500.0,8.8472,8.8592,8.8392,8.8592,355500.0
2010-07-26 10:40:00,22.18,22.19,22.12,22.14,452500.0,8.8592,8.8631,8.8352,8.8432,452500.0
2010-07-26 10:50:00,22.14,22.18,22.13,22.18,387700.0,8.8432,8.8592,8.8392,8.8592,387700.0
2010-07-26 11:00:00,22.18,22.19,22.16,22.18,463600.0,8.8592,8.8631,8.8512,8.8592,463600.0
2010-07-26 11:10:00,22.19,22.21,22.18,22.2,279000.0,8.8631,8.8711,8.8592,8.8671,279000.0
2010-07-26 11:20:00,22.2,22.2,22.16,22.17,320300.0,8.8671,8.8671,8.8512,8.8552,320300.0
2010-07-26 11:30:00,22.17,22.17,22.15,22.16,182100.0,8.8552,8.8552,8.8472,8.8512,182100.0
2010-07-26 11:40:00,22.15,22.16,22.13,22.14,568500.0,8.8472,8.8512,8.8392,8.8432,568500.0
2010-07-26 11:50:00,22.14,22.15,22.13,22.15,370400.0,8.8432,8.8472,8.8392,8.8472,370400.0
2010-07-26 12:00:00,22.15,22.15,22.12,22.14,360700.0,8.8472,8.8472,8.8352,8.8432,360700.0
2010-07-26 12:10:00,22.14,22.14,22.13,22.14,207100.0,8.8432,8.8432,8.8392,8.8432,207100.0
2010-07-26 12:20:00,22.14,22.14,22.11,22.12,195200.0,8.8432,8.8432,8.8312,8.8352,195200.0
2010-07-26 12:30:00,22.11,22.12,22.09,22.09,160000.0,8.8312,8.8352,8.8232,8.8232,160000.0
2010-07-26 12:40:00,22.1,22.1,22.07,22.07,125500.0,8.8272,8.8272,8.8152,8.8152,125500.0
2010-07-26 12:50:00,22.07,22.09,22.06,22.09,205500.0,8.8152,8.8232,8.8112,8.8232,205500.0
2010-07-26 13:00:00,22.09,22.09,22.07,22.08,155400.0,8.8232,8.8232,8.8152,8.8192,155400.0
2010-07-26 13:10:00,22.08,22.08,22.03,22.03,288800.0,8.8192,8.8192,8.7992,8.7992,288800.0
2010-07-26 13:20:00,22.03,22.04,21.98,22.01,477800.0,8.7992,8.8032,8.7793,8.7913,477800.0
2010-07-26 13:30:00,22.01,22.06,22.01,22.01,361700.0,8.7913,8.8112,8.7913,8.7913,361700.0
2010-07-26 13:40:00,22.02,22.02,22.0,22.0,179000.0,8.7952,8.7952,8.7873,8.7873,179000.0
2010-07-26 13:50:00,22.01,22.03,22.0,22.02,136900.0,8.7913,8.7992,8.7873,8.7952,136900.0
2010-07-26 14:00:00,22.02,22.03,21.98,22.0,440100.0,8.7952,8.7992,8.7793,8.7873,440100.0
2010-07-26 14:10:00,22.0,22.04,22.0,22.02,314400.0,8.7873,8.8032,8.7873,8.7952,314400.0
2010-07-26 14:20:00,22.02,22.04,21.99,22.0,451000.0,8.7952,8.8032,8.7833,8.7873,451000.0
2010-07-26 14:30:00,21.99,22.0,21.94,21.94,221400.0,8.7833,8.7873,8.7633,8.7633,221400.0
2010-07-26 14:40:00,21.94,21.95,21.92,21.92,182200.0,8.7633,8.7673,8.7553,8.7553,182200.0
2010-07-26 14:50:00,21.93,21.93,21.86,21.89,585700.0,8.7593,8.7593,8.7313,8.7433,585700.0
2010-07-26 15:00:00,21.9,21.94,21.89,21.94,428400.0,8.7473,8.7633,8.7433,8.7633,428400.0
2010-07-26 15:10:00,21.94,21.95,21.93,21.94,266700.0,8.7633,8.7673,8.7593,8.7633,266700.0
2010-07-26 15:20:00,21.95,21.97,21.93,21.94,349700.0,8.7673,8.7753,8.7593,8.7633,349700.0
2010-07-26 15:30:00,21.94,22.0,21.93,21.97,756300.0,8.7633,8.7873,8.7593,8.7753,756300.0
2010-07-26 15:40:00,21.97,21.98,21.92,21.93,986900.0,8.7753,8.7793,8.7553,8.7593,986900.0
2010-07-26 15:50:00,21.93,21.98,21.91,21.98,2022200.0,8.7593,8.7793,8.7513,8.7793,2022200.0
2010-07-27 09:30:00,22.06,22.07,21.94,22.0,630100.0,8.8112,8.8152,8.7633,8.7873,630100.0
2010-07-27 09:40:00,22.0,22.05,21.94,22.03,659900.0,8.7873,8.8072,8.7633,8.7992,659900.0
2010-07-27 09:50:00,22.03,22.09,22.02,22.04,337800.0,8.7992,8.8232,8.7952,8.8032,337800.0
2010-07-27 10:00:00,22.04,22.13,22.03,22.1,501900.0,8.8032,8.8392,8.7992,8.8272,501900.0
2010-07-27 10:10:00,22.11,22.15,22.06,22.07,505500.0,8.8312,8.8472,8.8112,8.8152,505500.0
2010-07-27 10:20:00,22.07,22.09,22.06,22.06,297000.0,8.8152,8.8232,8.8112,8.8112,297000.0
2010-07-27 10:30:00,22.07,22.09,22.04,22.07,253900.0,8.8152,8.8232,8.8032,8.8152,253900.0
2010-07-27 10:40:00,22.07,22.08,22.06,22.08,252900.0,8.8152,8.8192,8.8112,8.8192,252900.0
2010-07-27 10:50:00,22.07,22.09,22.06,22.09,285500.0,8.8152,8.8232,8.8112,8.8232,285500.0
2010-07-27 11:00:00,22.09,22.09,22.07,22.08,176000.0,8.8232,8.8232,8.8152,8.8192,176000.0
2010-07-27 11:10:00,22.09,22.1,22.06,22.07,297600.0,8.8232,8.8272,8.8112,8.8152,297600.0
2010-07-27 11:20:00,22.06,22.08,22.04,22.07,257400.0,8.8112,8.8192,8.8032,8.8152,257400.0
2010-07-27 11:30:00,22.07,22.09,22.04,22.08,300300.0,8.8152,8.8232,8.8032,8.8192,300300.0
2010-07-27 11:40:00,22.09,22.09,22.05,22.07,161600.0,8.8232,8.8232,8.8072,8.8152,161600.0
2010-07-27 11:50:00,22.08,22.09,22.06,22.07,146100.0,8.8192,8.8232,8.8112,8.8152,146100.0
2010-07-27 12:00:00,22.07,22.08,22.04,22.08,245900.0,8.8152,8.8192,8.8032,8.8192,245900.0
2010-07-27 12:10:00,22.08,22.12,22.07,22.12,192400.0,8.8192,8.8352,8.8152,8.8352,192400.0
2010-07-27 12:20:00,22.11,22.13,22.11,22.11,178700.0,8.8312,8.8392,8.8312,8.8312,178700.0
2010-07-27 12:30:00,22.11,22.13,22.11,22.11,108400.0,8.8312,8.8392,8.8312,8.8312,108400.0
2010-07-27 12:40:00,22.12,22.12,22.07,22.08,229300.0,8.8352,8.8352,8.8152,8.8192,229300.0
2010-07-27 12:50:00,22.08,22.08,22.02,22.05,308400.0,8.8192,8.8192,8.7952,8.8072,308400.0
2010-07-27 13:00:00,22.05,22.05,22.02,22.03,242900.0,8.8072,8.8072,8.7952,8.7992,242900.0
2010-07-27 13:10:00,22.02,22.06,22.02,22.06,140800.0,8.7952,8.8112,8.7952,8.8112,140800.0
2010-07-27 13:20:00,22.06,22.07,22.04,22.05,164300.0,8.8112,8.8152,8.8032,8.8072,164300.0
2010-07-27 13:30:00,22.05,22.06,22.02,22.02,161000.0,8.8072,8.8112,8.7952,8.7952,161000.0
2010-07-27 13:40:00,22.03,22.08,22.0,22.08,252400.0,8.7992,8.8192,8.7873,8.8192,252400.0
2010-07-27 13:50:00,22.07,22.1,22.07,22.09,103900.0,8.8152,8.8272,8.8152,8.8232,103900.0
2010-07-27 14:00:00,22.09,22.1,22.07,22.09,128500.0,8.8232,8.8272,8.8152,8.8232,128500.0
2010-07-27 14:10:00,22.1,22.13,22.09,22.12,139000.0,8.8272,8.8392,8.8232,8.8352,139000.0
2010-07-27 14:20:00,22.12,22.12,22.09,22.11,156000.0,8.8352,8.8352,8.8232,8.8312,156000.0
2010-07-27 14:30:00,22.11,22.12,22.08,22.09,220300.0,8.8312,8.8352,8.8192,8.8232,220300.0
2010-07-27 14:40:00,22.09,22.1,22.08,22.1,157300.0,8.8232,8.8272,8.8192,8.8272,157300.0
2010-07-27 14:50:00,22.1,22.1,22.05,22.06,164600.0,8.8272,8.8272,8.8072,8.8112,164600.0
2010-07-27 15:00:00,22.06,22.1,22.05,22.09,179800.0,8.8112,8.8272,8.8072,8.8232,179800.0
2010-07-27 15:10:00,22.09,22.09,22.05,22.08,141100.0,8.8232,8.8232,8.8072,8.8192,141100.0
2010-07-27 15:20:00,22.07,22.09,22.05,22.09,490000.0,8.8152,8.8232,8.8072,8.8232,490000.0
2010-07-27 15:30:00,22.09,22.09,22.06,22.07,456300.0,8.8232,8.8232,8.8112,8.8152,456300.0
2010-07-27 15:40:00,22.07,22.08,22.05,22.06,309100.0,8.8152,8.8192,8.8072,8.8112,309100.0
2010-07-27 15:50:00,22.07,22.08,22.05,22.07,745300.0,8.8152,8.8192,8.8072,8.8152,745300.0
2010-07-28 09:30:00,22.0,22.1,22.0,22.06,466000.0,8.7873,8.8272,8.7873,8.8112,466000.0
2010-07-28 09:40:00,22.05,22.1,22.05,22.1,209000.0,8.8072,8.8272,8.8072,8.8272,209000.0
2010-07-28 09:50:00,22.1,22.1,22.05,22.08,183900.0,8.8272,8.8272,8.8072,8.8192,183900.0
2010-07-28 10:00:00,22.07,22.1,22.03,22.03,179400.0,8.8152,8.8272,8.7992,8.7992,179400.0
2010-07-28 10:10:00,22.03,22.04,22.01,22.02,157000.0,8.7992,8.8032,8.7913,8.7952,157000.0
2010-07-28 10:20:00,22.01,22.04,21.98,21.99,493100.0,8.7913,8.8032,8.7793,8.7833,493100.0
2010-07-28 10:30:00,22.0,22.07,21.98,22.06,336700.0,8.7873,8.8152,8.7793,8.8112,336700.0
2010-07-28 10:40:00,22.07,22.1,22.05,22.08,182400.0,8.8152,8.8272,8.8072,8.8192,182400.0
2010-07-28 10:50:00,22.08,22.1,22.06,22.06,314800.0,8.8192,8.8272,8.8112,8.8112,314800.0
2010-07-28 11:00:00,22.06,22.08,22.04,22.06,185600.0,8.8112,8.8192,8.8032,8.8112,185600.0
2010-07-28 11:10:00,22.06,22.09,22.05,22.08,181300.0,8.8112,8.8232,8.8072,8.8192,181300.0
2010-07-28 11:20:00,22.09,22.1,22.08,22.09,217300.0,8.8232,8.8272,8.8192,8.8232,217300.0
2010-07-28 11:30:00,22.09,22.14,22.09,22.13,177200.0,8.8232,8.8432,8.8232,8.8392,177200.0
2010-07-28 11:40:00,22.14,22.14,22.1,22.1,169400.0,8.8432,8.8432,8.8272,8.8272,169400.0
2010-07-28 11:50:00,22.1,22.11,22.07,22.09,174400.0,8.8272,8.8312,8.8152,8.8232,174400.0
2010-07-28 12:00:00,22.1,22.11,22.08,22.09,164300.0,8.8272,8.8312,8.8192,8.8232,164300.0
2010-07-28 12:10:00,22.09,22.1,22.09,22.09,33800.0,8.8232,8.8272,8.8232,8.8232,33800.0
2010-07-28 12:20:00,22.1,22.1,22.09,22.09,75400.0,8.8272,8.8272,8.8232,8.8232,75400.0
2010-07-28 12:30:00,22.09,22.1,22.09,22.1,69100.0,8.8232,8.8272,8.8232,8.8272,69100.0
2010-07-28 12:40:00,22.09,22.1,22.06,22.06,182200.0,8.8232,8.8272,8.8112,8.8112,182200.0
2010-07-28 12:50:00,22.07,22.09,22.05,22.09,131400.0,8.8152,8.8232,8.8072,8.8232,131400.0
2010-07-28 13:00:00,22.09,22.1,22.08,22.08,105600.0,8.8232,8.8272,8.8192,8.8192,105600.0
2010-07-28 13:10:00,22.09,22.11,22.08,22.1,94700.0,8.8232,8.8312,8.8192,8.8272,94700.0
2010-07-28 13:20:00,22.11,22.11,22.08,22.09,124800.0,8.8312,8.8312,8.8192,8.8232,124800.0
2010-07-28 13:30:00,22.09,22.1,22.04,22.05,135700.0,8.8232,8.8272,8.8032,8.8072,135700.0
2010-07-28 13:40:00,22.04,22.07,22.04,22.07,88200.0,8.8032,8.8152,8.8032,8.8152,88200.0
2010-07-28 13:50:00,22.06,22.08,22.06,22.06,115900.0,8.8112,8.8192,8.8112,8.8112,115900.0
2010-07-28 14:00:00,22.06,22.08,22.03,22.08,313400.0,8.8112,8.8192,8.7992,8.8192,313400.0
2010-07-28 14:10:00,22.08,22.09,22.03,22.03,195100.0,8.8192,8.8232,8.7992,8.7992,195100.0
2010-07-28 14:20:00,22.02,22.03,22.0,22.03,263500.0,8.7952,8.7992,8.7873,8.7992,263500.0
2010-07-28 14:30:00,22.03,22.05,22.02,22.04,110200.0,8.7992,8.8072,8.7952,8.8032,110200.0
2010-07-28 14:40:00,22.04,22.06,22.03,22.03,192700.0,8.8032,8.8112,8.7992,8.7992,192700.0
2010-07-28 14:50:00,22.04,22.12,22.03,22.12,353400.0,8.8032,8.8352,8.7992,8.8352,353400.0
2010-07-28 15:00:00,22.12,22.12,22.05,22.05,223600.0,8.8352,8.8352,8.8072,8.8072,223600.0
2010-07-28 15:10:00,22.06,22.07,22.03,22.06,239100.0,8.8112,8.8152,8.7992,8.8112,239100.0
2010-07-28 15:20:00,22.06,22.08,22.05,22.07,204300.0,8.8112,8.8192,8.8072,8.8152,204300.0
2010-07-28 15:30:00,22.08,22.1,22.03,22.05,351200.0,8.8192,8.8272,8.7992,8.8072,351200.0
2010-07-28 15:40:00,22.05,22.08,22.03,22.07,305900.0,8.8072,8.8192,8.7992,8.8152,305900.0
2010-07-28 15:50:00,22.08,22.09,22.05,22.07,1002500.0,8.8192,8.8232,8.8072,8.8152,1002500.0
2010-07-29 09:30:00,22.14,22.25,22.14,22.19,527000.0,8.8432,8.8871,8.8432,8.8631,527000.0
2010-07-29 09:40:00,22.2,22.21,22.11,22.16,389800.0,8.8671,8.8711,8.8312,8.8512,389800.0
2010-07-29 09:50:00,22.16,22.19,22.16,22.16,227400.0,8.8512,8.8631,8.8512,8.8512,227400.0
2010-07-29 10:00:00,22.16,22.19,22.16,22.19,364600.0,8.8512,8.8631,8.8512,8.8631,364600.0
2010-07-29 10:10:00,22.19,22.21,22.18,22.18,164000.0,8.8631,8.8711,8.8592,8.8592,164000.0
2010-07-29 10:20:00,22.19,22.19,22.06,22.07,191900.0,8.8631,8.8631,8.8112,8.8152,191900.0
2010-07-29 10:30:00,22.07,22.16,22.06,22.14,205600.0,8.8152,8.8512,8.8112,8.8432,205600.0
2010-07-29 10:40:00,22.15,22.15,22.11,22.12,162100.0,8.8472,8.8472,8.8312,8.8352,162100.0
2010-07-29 10:50:00,22.12,22.15,22.11,22.15,225700.0,8.8352,8.8472,8.8312,8.8472,225700.0
2010-07-29 11:00:00,22.15,22.15,22.06,22.08,208400.0,8.8472,8.8472,8.8112,8.8192,208400.0
2010-07-29 11:10:00,22.07,22.15,22.04,22.05,334600.0,8.8152,8.8472,8.8032,8.8072,334600.0
2010-07-29 11:20:00,22.04,22.04,22.0,22.0,278300.0,8.8032,8.8032,8.7873,8.7873,278300.0
2010-07-29 11:30:00,22.01,22.02,21.97,22.02,258200.0,8.7913,8.7952,8.7753,8.7952,258200.0
2010-07-29 11:40:00,22.02,22.04,22.01,22.03,244600.0,8.7952,8.8032,8.7913,8.7992,244600.0
2010-07-29 11:50:00,22.03,22.04,21.98,21.99,176500.0,8.7992,8.8032,8.7793,8.7833,176500.0
2010-07-29 12:00:00,22.0,22.01,21.95,21.99,284900.0,8.7873,8.7913,8.7673,8.7833,284900.0
2010-07-29 12:10:00,22.0,22.04,21.99,22.02,145100.0,8.7873,8.8032,8.7833,8.7952,145100.0
2010-07-29 12:20:00,22.02,22.05,22.02,22.03,134900.0,8.7952,8.8072,8.7952,8.7992,134900.0
2010-07-29 12:30:00,22.04,22.07,22.02,22.02,260500.0,8.8032,8.8152,8.7952,8.7952,260500.0
2010-07-29 12:40:00,22.02,22.03,22.0,22.02,153700.0,8.7952,8.7992,8.7873,8.7952,153700.0
2010-07-29 12:50:00,22.01,22.06,22.0,22.05,146400.0,8.7913,8.8112,8.7873,8.8072,146400.0
2010-07-29 13:00:00,22.05,22.06,22.02,22.02,129400.0,8.8072,8.8112,8.7952,8.7952,129400.0
2010-07-29 13:10:00,22.02,22.03,22.0,22.01,244300.0,8.7952,8.7992,8.7873,8.7913,244300.0
2010-07-29 13:20:00,22.01,22.04,22.0,22.04,139700.0,8.7913,8.8032,8.7873,8.8032,139700.0
2010-07-29 13:30:00,22.04,22.06,22.01,22.03,118000.0,8.8032,8.8112,8.7913,8.7992,118000.0
2010-07-29 13:40:00,22.03,22.07,22.02,22.04,118400.0,8.7992,8.8152,8.7952,8.8032,118400.0
2010-07-29 13:50:00,22.05,22.05,22.01,22.01,69800.0,8.8072,8.8072,8.7913,8.7913,69800.0
2010-07-29 14:00:00,22.01,22.02,21.99,21.99,85100.0,8.7913,8.7952,8.7833,8.7833,85100.0
2010-07-29 14:10:00,21.99,22.0,21.98,22.0,75100.0,8.7833,8.7873,8.7793,8.7873,75100.0
2010-07-29 14:20:00,21.99,22.06,21.99,22.06,170700.0,8.7833,8.8112,8.7833,8.8112,170700.0
2010-07-29 14:30:00,22.06,22.06,22.03,22.05,122000.0,8.8112,8.8112,8.7992,8.8072,122000.0
2010-07-29 14:40:00,22.05,22.07,22.04,22.06,168200.0,8.8072,8.8152,8.8032,8.8112,168200.0
2010-07-29 14:50:00,22.07,22.09,22.04,22.06,134600.0,8.8152,8.8232,8.8032,8.8112,134600.0
2010-07-29 15:00:00,22.07,22.08,22.05,22.06,494900.0,8.8152,8.8192,8.8072,8.8112,494900.0
2010-07-29 15:10:00,22.07,22.14,22.06,22.11,266500.0,8.8152,8.8432,8.8112,8.8312,266500.0
2010-07-29 15:20:00,22.1,22.11,22.08,22.09,229900.0,8.8272,8.8312,8.8192,8.8232,229900.0
2010-07-29 15:30:00,22.09,22.1,22.05,22.06,318100.0,8.8232,8.8272,8.8072,8.8112,318100.0
2010-07-29 15:40:00,22.05,22.06,22.0,22.0,603200.0,8.8072,8.8112,8.7873,8.7873,603200.0
2010-07-29 15:50:00,22.0,22.07,21.98,22.0,1462300.0,8.7873,8.8152,8.7793,8.7873,1462300.0
2010-07-30 09:30:00,21.88,21.97,21.82,21.9,524900.0,8.7393,8.7753,8.7154,8.7473,524900.0
2010-07-30 09:40:00,21.91,22.06,21.9,22.03,550500.0,8.7513,8.8112,8.7473,8.7992,550500.0
2010-07-30 09:50:00,22.03,22.13,22.02,22.08,419400.0,8.7992,8.8392,8.7952,8.8192,419400.0
2010-07-30 10:00:00,22.07,22.09,22.05,22.06,157300.0,8.8152,8.8232,8.8072,8.8112,157300.0
2010-07-30 10:10:00,22.06,22.09,22.05,22.06,164300.0,8.8112,8.8232,8.8072,8.8112,164300.0
2010-07-30 10:20:00,22.07,22.08,22.03,22.04,417500.0,8.8152,8.8192,8.7992,8.8032,417500.0
2010-07-30 10:30:00,22.04,22.09,22.03,22.05,252400.0,8.8032,8.8232,8.7992,8.8072,252400.0
2010-07-30 10:40:00,22.05,22.09,22.03,22.08,176800.0,8.8072,8.8232,8.7992,8.8192,176800.0
2010-07-30 10:50:00,22.08,22.08,22.01,22.04,297300.0,8.8192,8.8192,8.7913,8.8032,297300.0
2010-07-30 11:00:00,22.03,22.09,22.03,22.06,113600.0,8.7992,8.8232,8.7992,8.8112,113600.0
2010-07-30 11:10:00,22.06,22.07,22.02,22.03,123200.0,8.8112,8.8152,8.7952,8.7992,123200.0
2010-07-30 11:20:00,22.03,22.05,22.0,22.04,253900.0,8.7992,8.8072,8.7873,8.8032,253900.0
2010-07-30 11:30:00,22.04,22.05,22.0,22.03,140000.0,8.8032,8.8072,8.7873,8.7992,140000.0
2010-07-30 11:40:00,22.04,22.05,22.02,22.04,125300.0,8.8032,8.8072,8.7952,8.8032,125300.0
2010-07-30 11:50:00,22.03,22.06,22.03,22.04,93400.0,8.7992,8.8112,8.7992,8.8032,93400.0
2010-07-30 12:00:00,22.05,22.06,22.03,22.05,117100.0,8.8072,8.8112,8.7992,8.8072,117100.0
2010-07-30 12:10:00,22.06,22.07,22.02,22.06,86400.0,8.8112,8.8152,8.7952,8.8112,86400.0
2010-07-30 12:20:00,22.06,22.07,22.06,22.07,109800.0,8.8112,8.8152,8.8112,8.8152,109800.0
2010-07-30 12:30:00,22.06,22.07,22.03,22.05,70500.0,8.8112,8.8152,8.7992,8.8072,70500.0
2010-07-30 12:40:00,22.05,22.09,22.05,22.08,99900.0,8.8072,8.8232,8.8072,8.8192,99900.0
2010-07-30 12:50:00,22.09,22.11,22.08,22.1,78900.0,8.8232,8.8312,8.8192,8.8272,78900.0
2010-07-30 13:00:00,22.1,22.12,22.1,22.11,66500.0,8.8272,8.8352,8.8272,8.8312,66500.0
2010-07-30 13:10:00,22.11,22.12,22.06,22.07,154900.0,8.8312,8.8352,8.8112,8.8152,154900.0
2010-07-30 13:20:00,22.08,22.11,22.05,22.1,151300.0,8.8192,8.8312,8.8072,8.8272,151300.0
2010-07-30 13:30:00,22.1,22.11,22.05,22.06,151200.0,8.8272,8.8312,8.8072,8.8112,151200.0
2010-07-30 13:40:00,22.06,22.1,22.05,22.09,171800.0,8.8112,8.8272,8.8072,8.8232,171800.0
2010-07-30 13:50:00,22.1,22.11,22.06,22.06,223800.0,8.8272,8.8312,8.8112,8.8112,223800.0
2010-07-30 14:00:00,22.07,22.11,22.06,22.1,278700.0,8.8152,8.8312,8.8112,8.8272,278700.0
2010-07-30 14:10:00,22.11,22.17,22.11,22.17,303100.0,8.8312,8.8552,8.8312,8.8552,303100.0
2010-07-30 14:20:00,22.16,22.19,22.16,22.17,124300.0,8.8512,8.8631,8.8512,8.8552,124300.0
2010-07-30 14:30:00,22.17,22.18,22.14,22.15,108300.0,8.8552,8.8592,8.8432,8.8472,108300.0
2010-07-30 14:40:00,22.16,22.18,22.15,22.16,138600.0,8.8512,8.8592,8.8472,8.8512,138600.0
2010-07-30 14:50:00,22.16,22.18,22.15,22.15,213500.0,8.8512,8.8592,8.8472,8.8472,213500.0
2010-07-30 15:00:00,22.16,22.17,22.14,22.17,116300.0,8.8512,8.8552,8.8432,8.8552,116300.0
2010-07-30 15:10:00,22.17,22.21,22.16,22.19,248100.0,8.8552,8.8711,8.8512,8.8631,248100.0
2010-07-30 15:20:00,22.19,22.25,22.19,22.25,383200.0,8.8631,8.8871,8.8631,8.8871,383200.0
2010-07-30 15:30:00,22.24,22.25,22.22,22.23,342100.0,8.8831,8.8871,8.8751,8.8791,342100.0
2010-07-30 15:40:00,22.22,22.25,22.19,22.2,528500.0,8.8751,8.8871,8.8631,8.8671,528500.0
2010-07-30 15:50:00,22.19,22.22,22.16,22.16,910300.0,8.8631,8.8751,8.8512,8.8512,910300.0
2010-08-02 09:30:00,22.38,22.4,22.27,22.35,809700.0,8.939,8.947,8.8951,8.9271,809700.0
2010-08-02 09:40:00,22.35,22.36,22.33,22.33,342700.0,8.9271,8.9311,8.9191,8.9191,342700.0
2010-08-02 09:50:00,22.33,22.34,22.26,22.27,391500.0,8.9191,8.9231,8.8911,8.8951,391500.0
2010-08-02 10:00:00,22.27,22.37,22.27,22.31,490100.0,8.8951,8.935,8.8951,8.9111,490100.0
2010-08-02 10:10:00,22.31,22.36,22.3,22.35,201100.0,8.9111,8.9311,8.9071,8.9271,201100.0
2010-08-02 10:20:00,22.35,22.37,22.33,22.35,411700.0,8.9271,8.935,8.9191,8.9271,411700.0
2010-08-02 10:30:00,22.35,22.37,22.32,22.37,308600.0,8.9271,8.935,8.9151,8.935,308600.0
2010-08-02 10:40:00,22.36,22.37,22.34,22.34,143800.0,8.9311,8.935,8.9231,8.9231,143800.0
2010-08-02 10:50:00,22.34,22.37,22.34,22.34,152900.0,8.9231,8.935,8.9231,8.9231,152900.0
2010-08-02 11:00:00,22.35,22.36,22.34,22.34,145400.0,8.9271,8.9311,8.9231,8.9231,145400.0
2010-08-02 11:10:00,22.34,22.35,22.29,22.32,230500.0,8.9231,8.9271,8.9031,8.9151,230500.0
2010-08-02 11:20:00,22.32,22.34,22.29,22.32,122200.0,8.9151,8.9231,8.9031,8.9151,122200.0
2010-08-02 11:30:00,22.32,22.38,22.32,22.36,243700.0,8.9151,8.939,8.9151,8.9311,243700.0
2010-08-02 11:40:00,22.37,22.37,22.33,22.35,110600.0,8.935,8.935,8.9191,8.9271,110600.0
2010-08-02 11:50:00,22.35,22.35,22.32,22.34,141900.0,8.9271,8.9271,8.9151,8.9231,141900.0
2010-08-02 12:00:00,22.35,22.35,22.32,22.33,157400.0,8.9271,8.9271,8.9151,8.9191,157400.0
2010-08-02 12:10:00,22.33,22.33,22.3,22.31,140100.0,8.9191,8.9191,8.9071,8.9111,140100.0
2010-08-02 12:20:00,22.31,22.31,22.28,22.28,133600.0,8.9111,8.9111,8.8991,8.8991,133600.0
2010-08-02 12:30:00,22.29,22.3,22.26,22.27,244300.0,8.9031,8.9071,8.8911,8.8951,244300.0
2010-08-02 12:40:00,22.27,22.29,22.26,22.26,144300.0,8.8951,8.9031,8.8911,8.8911,144300.0
2010-08-02 12:50:00,22.26,22.3,22.25,22.29,409100.0,8.8911,8.9071,8.8871,8.9031,409100.0
2010-08-02 13:00:00,22.3,22.31,22.29,22.3,135100.0,8.9071,8.9111,8.9031,8.9071,135100.0
2010-08-02 13:10:00,22.29,22.32,22.29,22.31,124600.0,8.9031,8.9151,8.9031,8.9111,124600.0
2010-08-02 13:20:00,22.32,22.32,22.26,22.27,283400.0,8.9151,8.9151,8.8911,8.8951,283400.0
2010-08-02 13:30:00,22.27,22.27,22.24,22.26,850300.0,8.8951,8.8951,8.8831,8.8911,850300.0
2010-08-02 13:40:00,22.26,22.26,22.23,22.24,246800.0,8.8911,8.8911,8.8791,8.8831,246800.0
2010-08-02 13:50:00,22.24,22.24,22.22,22.22,147600.0,8.8831,8.8831,8.8751,8.8751,147600.0
2010-08-02 14:00:00,22.22,22.25,22.21,22.22,408900.0,8.8751,8.8871,8.8711,8.8751,408900.0
2010-08-02 14:10:00,22.21,22.27,22.21,22.24,233600.0,8.8711,8.8951,8.8711,8.8831,233600.0
2010-08-02 14:20:00,22.24,22.25,22.22,22.24,154700.0,8.8831,8.8871,8.8751,8.8831,154700.0
2010-08-02 14:30:00,22.23,22.27,22.23,22.26,333600.0,8.8791,8.8951,8.8791,8.8911,333600.0
2010-08-02 14:40:00,22.26,22.27,22.24,22.24,336700.0,8.8911,8.8951,8.8831,8.8831,336700.0
2010-08-02 14:50:00,22.24,22.25,22.24,22.24,148300.0,8.8831,8.8871,8.8831,8.8831,148300.0
2010-08-02 15:00:00,22.25,22.25,22.21,22.25,592900.0,8.8871,8.8871,8.8711,8.8871,592900.0
2010-08-02 15:10:00,22.24,22.26,22.23,22.24,238900.0,8.8831,8.8911,8.8791,8.8831,238900.0
2010-08-02 15:20:00,22.24,22.25,22.23,22.23,216200.0,8.8831,8.8871,8.8791,8.8791,216200.0
2010-08-02 15:30:00,22.24,22.27,22.21,22.23,479600.0,8.8831,8.8951,8.8711,8.8791,479600.0
2010-08-02 15:40:00,22.23,22.27,22.21,22.24,682500.0,8.8791,8.8951,8.8711,8.8831,682500.0
2010-08-02 15:50:00,22.23,22.28,22.23,22.25,1043000.0,8.8791,8.8991,8.8791,8.8871,1043000.0
2010-08-03 09:30:00,22.2,22.23,22.11,22.13,707300.0,8.8671,8.8791,8.8312,8.8392,707300.0
2010-08-03 09:40:00,22.13,22.18,22.07,22.15,464500.0,8.8392,8.8592,8.8152,8.8472,464500.0
2010-08-03 09:50:00,22.14,22.19,22.14,22.18,259900.0,8.8432,8.8631,8.8432,8.8592,259900.0
2010-08-03 10:00:00,22.17,22.18,22.13,22.18,214400.0,8.8552,8.8592,8.8392,8.8592,214400.0
2010-08-03 10:10:00,22.18,22.22,22.17,22.2,151100.0,8.8592,8.8751,8.8552,8.8671,151100.0
2010-08-03 10:20:00,22.2,22.21,22.17,22.2,141800.0,8.8671,8.8711,8.8552,8.8671,141800.0
2010-08-03 10:30:00,22.19,22.22,22.17,22.18,426800.0,8.8631,8.8751,8.8552,8.8592,426800.0
2010-08-03 10:40:00,22.19,22.25,22.17,22.23,193000.0,8.8631,8.8871,8.8552,8.8791,193000.0
2010-08-03 10:50:00,22.23,22.24,22.22,22.24,84200.0,8.8791,8.8831,8.8751,8.8831,84200.0
2010-08-03 11:00:00,22.24,22.24,22.18,22.2,267200.0,8.8831,8.8831,8.8592,8.8671,267200.0
2010-08-03 11:10:00,22.19,22.25,22.19,22.25,111900.0,8.8631,8.8871,8.8631,8.8871,111900.0
2010-08-03 11:20:00,22.25,22.26,22.22,22.24,257100.0,8.8871,8.8911,8.8751,8.8831,257100.0
2010-08-03 11:30:00,22.24,22.28,22.24,22.28,107700.0,8.8831,8.8991,8.8831,8.8991,107700.0
2010-08-03 11:40:00,22.28,22.29,22.24,22.25,105100.0,8.8991,8.9031,8.8831,8.8871,105100.0
2010-08-03 11:50:00,22.25,22.26,22.21,22.22,133000.0,8.8871,8.8911,8.8711,8.8751,133000.0
2010-08-03 12:00:00,22.22,22.23,22.19,22.2,170400.0,8.8751,8.8791,8.8631,8.8671,170400.0
2010-08-03 12:10:00,22.2,22.22,22.18,22.19,130200.0,8.8671,8.8751,8.8592,8.8631,130200.0
2010-08-03 12:20:00,22.18,22.2,22.15,22.16,237600.0,8.8592,8.8671,8.8472,8.8512,237600.0
2010-08-03 12:30:00,22.16,22.16,22.14,22.16,140900.0,8.8512,8.8512,8.8432,8.8512,140900.0
2010-08-03 12:40:00,22.17,22.19,22.15,22.17,157500.0,8.8552,8.8631,8.8472,8.8552,157500.0
2010-08-03 12:50:00,22.18,22.22,22.17,22.19,129000.0,8.8592,8.8751,8.8552,8.8631,129000.0
2010-08-03 13:00:00,22.19,22.2,22.17,22.18,115300.0,8.8631,8.8671,8.8552,8.8592,115300.0
2010-08-03 13:10:00,22.19,22.21,22.18,22.2,153900.0,8.8631,8.8711,8.8592,8.8671,153900.0
2010-08-03 13:20:00,22.21,22.22,22.2,22.22,101600.0,8.8711,8.8751,8.8671,8.8751,101600.0
2010-08-03 13:30:00,22.21,22.25,22.21,22.25,86700.0,8.8711,8.8871,8.8711,8.8871,86700.0
2010-08-03 13:40:00,22.25,22.27,22.24,22.27,101000.0,8.8871,8.8951,8.8831,8.8951,101000.0
2010-08-03 13:50:00,22.26,22.27,22.18,22.19,447800.0,8.8911,8.8951,8.8592,8.8631,447800.0
2010-08-03 14:00:00,22.19,22.21,22.18,22.18,177500.0,8.8631,8.8711,8.8592,8.8592,177500.0
2010-08-03 14:10:00,22.18,22.19,22.17,22.18,127600.0,8.8592,8.8631,8.8552,8.8592,127600.0
2010-08-03 14:20:00,22.18,22.19,22.17,22.19,56200.0,8.8592,8.8631,8.8552,8.8631,56200.0
2010-08-03 14:30:00,22.19,22.2,22.14,22.15,273400.0,8.8631,8.8671,8.8432,8.8472,273400.0
2010-08-03 14:40:00,22.14,22.15,22.13,22.13,131300.0,8.8432,8.8472,8.8392,8.8392,131300.0
2010-08-03 14:50:00,22.13,22.14,22.12,22.14,216700.0,8.8392,8.8432,8.8352,8.8432,216700.0
2010-08-03 15:00:00,22.14,22.14,22.11,22.13,194100.0,8.8432,8.8432,8.8312,8.8392,194100.0
2010-08-03 15:10:00,22.12,22.13,22.11,22.12,487100.0,8.8352,8.8392,8.8312,8.8352,487100.0
2010-08-03 15:20:00,22.11,22.11,22.09,22.1,349800.0,8.8312,8.8312,8.8232,8.8272,349800.0
2010-08-03 15:30:00,22.11,22.13,22.1,22.12,204600.0,8.8312,8.8392,8.8272,8.8352,204600.0
2010-08-03 15:40:00,22.12,22.14,22.1,22.11,702800.0,8.8352,8.8432,8.8272,8.8312,702800.0
2010-08-03 15:50:00,22.11,22.13,22.09,22.12,741100.0,8.8312,8.8392,8.8232,8.8352,741100.0
2010-08-04 09:30:00,22.15,22.28,22.11,22.27,518800.0,8.8472,8.8991,8.8312,8.8951,518800.0
2010-08-04 09:40:00,22.26,22.34,22.22,22.33,493800.0,8.8911,8.9231,8.8751,8.9191,493800.0
2010-08-04 09:50:00,22.32,22.37,22.28,22.35,318100.0,8.9151,8.935,8.8991,8.9271,318100.0
2010-08-04 10:00:00,22.35,22.43,22.3,22.31,691400.0,8.9271,8.959,8.9071,8.9111,691400.0
2010-08-04 10:10:00,22.3,22.32,22.2,22.22,361000.0,8.9071,8.9151,8.8671,8.8751,361000.0
2010-08-04 10:20:00,22.22,22.27,22.21,22.25,355900.0,8.8751,8.8951,8.8711,8.8871,355900.0
2010-08-04 10:30:00,22.25,22.27,22.18,22.22,500200.0,8.8871,8.8951,8.8592,8.8751,500200.0
2010-08-04 10:40:00,22.22,22.27,22.21,22.25,346200.0,8.8751,8.8951,8.8711,8.8871,346200.0
2010-08-04 10:50:00,22.25,22.25,22.21,22.24,127900.0,8.8871,8.8871,8.8711,8.8831,127900.0
2010-08-04 11:00:00,22.24,22.29,22.23,22.28,174300.0,8.8831,8.9031,8.8791,8.8991,174300.0
2010-08-04 11:10:00,22.27,22.27,22.26,22.26,81100.0,8.8951,8.8951,8.8911,8.8911,81100.0
2010-08-04 11:20:00,22.27,22.28,22.26,22.27,227200.0,8.8951,8.8991,8.8911,8.8951,227200.0
2010-08-04 11:30:00,22.27,22.3,22.27,22.28,198200.0,8.8951,8.9071,8.8951,8.8991,198200.0
2010-08-04 11:40:00,22.28,22.32,22.28,22.32,249600.0,8.8991,8.9151,8.8991,8.9151,249600.0
2010-08-04 11:50:00,22.32,22.34,22.3,22.33,394700.0,8.9151,8.9231,8.9071,8.9191,394700.0
2010-08-04 12:00:00,22.32,22.34,22.32,22.34,101400.0,8.9151,8.9231,8.9151,8.9231,101400.0
2010-08-04 12:10:00,22.33,22.34,22.3,22.3,155800.0,8.9191,8.9231,8.9071,8.9071,155800.0
2010-08-04 12:20:00,22.3,22.3,22.25,22.26,297000.0,8.9071,8.9071,8.8871,8.8911,297000.0
2010-08-04 12:30:00,22.26,22.3,22.26,22.27,137100.0,8.8911,8.9071,8.8911,8.8951,137100.0
2010-08-04 12:40:00,22.26,22.27,22.24,22.25,388300.0,8.8911,8.8951,8.8831,8.8871,388300.0
2010-08-04 12:50:00,22.25,22.27,22.24,22.26,124700.0,8.8871,8.8951,8.8831,8.8911,124700.0
2010-08-04 13:00:00,22.26,22.27,22.25,22.26,120600.0,8.8911,8.8951,8.8871,8.8911,120600.0
2010-08-04 13:10:00,22.25,22.28,22.25,22.26,80100.0,8.8871,8.8991,8.8871,8.8911,80100.0
2010-08-04 13:20:00,22.27,22.28,22.26,22.28,70100.0,8.8951,8.8991,8.8911,8.8991,70100.0
2010-08-04 13:30:00,22.27,22.29,22.27,22.28,80300.0,8.8951,8.9031,8.8951,8.8991,80300.0
2010-08-04 13:40:00,22.28,22.3,22.27,22.29,112200.0,8.8991,8.9071,8.8951,8.9031,112200.0
2010-08-04 13:50:00,22.3,22.3,22.27,22.27,123700.0,8.9071,8.9071,8.8951,8.8951,123700.0
2010-08-04 14:00:00,22.28,22.3,22.27,22.3,173600.0,8.8991,8.9071,8.8951,8.9071,173600.0
2010-08-04 14:10:00,22.3,22.3,22.29,22.3,61200.0,8.9071,8.9071,8.9031,8.9071,61200.0
2010-08-04 14:20:00,22.3,22.32,22.29,22.32,230800.0,8.9071,8.9151,8.9031,8.9151,230800.0
2010-08-04 14:30:00,22.32,22.34,22.29,22.31,288900.0,8.9151,8.9231,8.9031,8.9111,288900.0
2010-08-04 14:40:00,22.3,22.35,22.3,22.34,156400.0,8.9071,8.9271,8.9071,8.9231,156400.0
2010-08-04 14:50:00,22.35,22.36,22.34,22.36,108500.0,8.9271,8.9311,8.9231,8.9311,108500.0
2010-08-04 15:00:00,22.35,22.38,22.34,22.37,332400.0,8.9271,8.939,8.9231,8.935,332400.0
2010-08-04 15:10:00,22.36,22.37,22.33,22.36,353300.0,8.9311,8.935,8.9191,8.9311,353300.0
2010-08-04 15:20:00,22.36,22.4,22.35,22.38,216900.0,8.9311,8.947,8.9271,8.939,216900.0
2010-08-04 15:30:00,22.38,22.4,22.36,22.36,354200.0,8.939,8.947,8.9311,8.9311,354200.0
2010-08-04 15:40:00,22.36,22.39,22.35,22.38,496800.0,8.9311,8.943,8.9271,8.939,496800.0
2010-08-04 15:50:00,22.38,22.39,22.35,22.37,924500.0,8.939,8.943,8.9271,8.935,924500.0
2010-08-05 09:30:00,22.25,22.33,22.21,22.26,380400.0,8.8871,8.9191,8.8711,8.8911,380400.0
2010-08-05 09:40:00,22.27,22.34,22.26,22.3,189200.0,8.8951,8.9231,8.8911,8.9071,189200.0
2010-08-05 09:50:00,22.3,22.31,22.27,22.27,181900.0,8.9071,8.9111,8.8951,8.8951,181900.0
2010-08-05 10:00:00,22.27,22.32,22.27,22.3,163500.0,8.8951,8.9151,8.8951,8.9071,163500.0
2010-08-05 10:10:00,22.31,22.32,22.3,22.31,141500.0,8.9111,8.9151,8.9071,8.9111,141500.0
2010-08-05 10:20:00,22.31,22.35,22.3,22.34,187000.0,8.9111,8.9271,8.9071,8.9231,187000.0
2010-08-05 10:30:00,22.34,22.35,22.32,22.33,225200.0,8.9231,8.9271,8.9151,8.9191,225200.0
2010-08-05 10:40:00,22.34,22.36,22.33,22.36,162700.0,8.9231,8.9311,8.9191,8.9311,162700.0
2010-08-05 10:50:00,22.36,22.38,22.32,22.33,283000.0,8.9311,8.939,8.9151,8.9191,283000.0
2010-08-05 11:00:00,22.33,22.38,22.31,22.38,184900.0,8.9191,8.939,8.9111,8.939,184900.0
2010-08-05 11:10:00,22.38,22.38,22.35,22.38,169600.0,8.939,8.939,8.9271,8.939,169600.0
2010-08-05 11:20:00,22.38,22.39,22.37,22.39,99400.0,8.939,8.943,8.935,8.943,99400.0
2010-08-05 11:30:00,22.38,22.39,22.32,22.33,187900.0,8.939,8.943,8.9151,8.9191,187900.0
2010-08-05 11:40:00,22.33,22.36,22.33,22.35,105200.0,8.9191,8.9311,8.9191,8.9271,105200.0
2010-08-05 11:50:00,22.34,22.38,22.34,22.35,239600.0,8.9231,8.939,8.9231,8.9271,239600.0
2010-08-05 12:00:00,22.34,22.37,22.34,22.37,70100.0,8.9231,8.935,8.9231,8.935,70100.0
2010-08-05 12:10:00,22.37,22.37,22.35,22.35,71900.0,8.935,8.935,8.9271,8.9271,71900.0
2010-08-05 12:20:00,22.36,22.36,22.33,22.33,116300.0,8.9311,8.9311,8.9191,8.9191,116300.0
2010-08-05 12:30:00,22.34,22.36,22.33,22.33,110900.0,8.9231,8.9311,8.9191,8.9191,110900.0
2010-08-05 12:40:00,22.34,22.36,22.32,22.36,147200.0,8.9231,8.9311,8.9151,8.9311,147200.0
2010-08-05 12:50:00,22.35,22.38,22.35,22.38,73600.0,8.9271,8.939,8.9271,8.939,73600.0
2010-08-05 13:00:00,22.38,22.39,22.37,22.38,98500.0,8.939,8.943,8.935,8.939,98500.0
2010-08-05 13:10:00,22.39,22.39,22.37,22.38,158300.0,8.943,8.943,8.935,8.939,158300.0
2010-08-05 13:20:00,22.38,22.39,22.36,22.38,120700.0,8.939,8.943,8.9311,8.939,120700.0
2010-08-05 13:30:00,22.38,22.39,22.37,22.39,136300.0,8.939,8.943,8.935,8.943,136300.0
2010-08-05 13:40:00,22.38,22.39,22.36,22.37,210600.0,8.939,8.943,8.9311,8.935,210600.0
2010-08-05 13:50:00,22.37,22.38,22.34,22.37,204600.0,8.935,8.939,8.9231,8.935,204600.0
2010-08-05 14:00:00,22.37,22.38,22.34,22.38,201700.0,8.935,8.939,8.9231,8.939,201700.0
2010-08-05 14:10:00,22.38,22.38,22.37,22.38,77900.0,8.939,8.939,8.935,8.939,77900.0
2010-08-05 14:20:00,22.38,22.38,22.37,22.38,77800.0,8.939,8.939,8.935,8.939,77800.0
2010-08-05 14:30:00,22.38,22.38,22.37,22.38,57300.0,8.939,8.939,8.935,8.939,57300.0
2010-08-05 14:40:00,22.38,22.39,22.37,22.39,93800.0,8.939,8.943,8.935,8.943,93800.0
2010-08-05 14:50:00,22.39,22.39,22.38,22.38,103100.0,8.943,8.943,8.939,8.939,103100.0
2010-08-05 15:00:00,22.39,22.39,22.38,22.38,121900.0,8.943,8.943,8.939,8.939,121900.0
2010-08-05 15:10:00,22.38,22.39,22.37,22.38,197400.0,8.939,8.943,8.935,8.939,197400.0
2010-08-05 15:20:00,22.39,22.4,22.36,22.36,299600.0,8.943,8.947,8.9311,8.9311,299600.0
2010-08-05 15:30:00,22.37,22.39,22.35,22.36,538800.0,8.935,8.943,8.9271,8.9311,538800.0
2010-08-05 15:40:00,22.36,22.38,22.35,22.37,314200.0,8.9311,8.939,8.9271,8.935,314200.0
2010-08-05 15:50:00,22.38,22.38,22.33,22.35,868500.0,8.939,8.939,8.9191,8.9271,868500.0
2010-08-06 09:30:00,22.25,22.33,22.24,22.33,500900.0,8.8871,8.9191,8.8831,8.9191,500900.0
2010-08-06 09:40:00,22.33,22.37,22.32,22.36,141900.0,8.9191,8.935,8.9151,8.9311,141900.0
2010-08-06 09:50:00,22.35,22.38,22.32,22.37,164900.0,8.9271,8.939,8.9151,8.935,164900.0
2010-08-06 10:00:00,22.38,22.39,22.33,22.34,218900.0,8.939,8.943,8.9191,8.9231,218900.0
2010-08-06 10:10:00,22.33,22.37,22.32,22.37,187800.0,8.9191,8.935,8.9151,8.935,187800.0
2010-08-06 10:20:00,22.36,22.37,22.33,22.35,285000.0,8.9311,8.935,8.9191,8.9271,285000.0
2010-08-06 10:30:00,22.35,22.36,22.32,22.33,111700.0,8.9271,8.9311,8.9151,8.9191,111700.0
2010-08-06 10:40:00,22.33,22.33,22.24,22.25,286000.0,8.9191,8.9191,8.8831,8.8871,286000.0
2010-08-06 10:50:00,22.24,22.25,22.19,22.21,295100.0,8.8831,8.8871,8.8631,8.8711,295100.0
2010-08-06 11:00:00,22.2,22.24,22.18,22.19,279800.0,8.8671,8.8831,8.8592,8.8631,279800.0
2010-08-06 11:10:00,22.18,22.2,22.18,22.18,226100.0,8.8592,8.8671,8.8592,8.8592,226100.0
2010-08-06 11:20:00,22.18,22.21,22.18,22.2,123700.0,8.8592,8.8711,8.8592,8.8671,123700.0
2010-08-06 11:30:00,22.2,22.22,22.17,22.21,261100.0,8.8671,8.8751,8.8552,8.8711,261100.0
2010-08-06 11:40:00,22.21,22.22,22.2,22.2,97700.0,8.8711,8.8751,8.8671,8.8671,97700.0
2010-08-06 11:50:00,22.2,22.23,22.19,22.2,106800.0,8.8671,8.8791,8.8631,8.8671,106800.0
2010-08-06 12:00:00,22.19,22.22,22.18,22.21,373000.0,8.8631,8.8751,8.8592,8.8711,373000.0
2010-08-06 12:10:00,22.2,22.25,22.2,22.24,84000.0,8.8671,8.8871,8.8671,8.8831,84000.0
2010-08-06 12:20:00,22.25,22.26,22.24,22.24,102600.0,8.8871,8.8911,8.8831,8.8831,102600.0
2010-08-06 12:30:00,22.25,22.29,22.24,22.29,58300.0,8.8871,8.9031,8.8831,8.9031,58300.0
2010-08-06 12:40:00,22.28,22.31,22.28,22.31,116700.0,8.8991,8.9111,8.8991,8.9111,116700.0
2010-08-06 12:50:00,22.31,22.31,22.28,22.29,158700.0,8.9111,8.9111,8.8991,8.9031,158700.0
2010-08-06 13:00:00,22.3,22.31,22.29,22.31,165000.0,8.9071,8.9111,8.9031,8.9111,165000.0
2010-08-06 13:10:00,22.3,22.33,22.3,22.32,89100.0,8.9071,8.9191,8.9071,8.9151,89100.0
2010-08-06 13:20:00,22.32,22.33,22.32,22.33,155700.0,8.9151,8.9191,8.9151,8.9191,155700.0
2010-08-06 13:30:00,22.32,22.33,22.3,22.33,238900.0,8.9151,8.9191,8.9071,8.9191,238900.0
2010-08-06 13:40:00,22.32,22.38,22.32,22.35,276200.0,8.9151,8.939,8.9151,8.9271,276200.0
2010-08-06 13:50:00,22.35,22.35,22.31,22.31,69000.0,8.9271,8.9271,8.9111,8.9111,69000.0
2010-08-06 14:00:00,22.32,22.34,22.29,22.34,152900.0,8.9151,8.9231,8.9031,8.9231,152900.0
2010-08-06 14:10:00,22.33,22.35,22.33,22.33,238900.0,8.9191,8.9271,8.9191,8.9191,238900.0
2010-08-06 14:20:00,22.33,22.34,22.33,22.34,64200.0,8.9191,8.9231,8.9191,8.9231,64200.0
2010-08-06 14:30:00,22.34,22.35,22.33,22.35,83000.0,8.9231,8.9271,8.9191,8.9271,83000.0
2010-08-06 14:40:00,22.34,22.39,22.34,22.39,201800.0,8.9231,8.943,8.9231,8.943,201800.0
2010-08-06 14:50:00,22.39,22.42,22.38,22.42,436400.0,8.943,8.955,8.939,8.955,436400.0
2010-08-06 15:00:00,22.42,22.45,22.42,22.45,457800.0,8.955,8.967,8.955,8.967,457800.0
2010-08-06 15:10:00,22.45,22.45,22.42,22.45,229400.0,8.967,8.967,8.955,8.967,229400.0
2010-08-06 15:20:00,22.45,22.47,22.44,22.45,378300.0,8.967,8.975,8.963,8.967,378300.0
2010-08-06 15:30:00,22.45,22.48,22.43,22.48,313400.0,8.967,8.979,8.959,8.979,313400.0
2010-08-06 15:40:00,22.49,22.51,22.47,22.5,700900.0,8.983,8.991,8.975,8.987,700900.0
2010-08-06 15:50:00,22.51,22.55,22.48,22.54,1451600.0,8.991,9.0069,8.979,9.0029,1451600.0
2010-08-09 09:30:00,22.57,22.65,22.55,22.6,286800.0,9.0149,9.0469,9.0069,9.0269,286800.0
2010-08-09 09:40:00,22.59,22.61,22.57,22.61,208400.0,9.0229,9.0309,9.0149,9.0309,208400.0
2010-08-09 09:50:00,22.61,22.66,22.6,22.66,238200.0,9.0309,9.0509,9.0269,9.0509,238200.0
2010-08-09 10:00:00,22.66,22.68,22.63,22.63,171700.0,9.0509,9.0589,9.0389,9.0389,171700.0
2010-08-09 10:10:00,22.64,22.66,22.61,22.65,334300.0,9.0429,9.0509,9.0309,9.0469,334300.0
2010-08-09 10:20:00,22.64,22.65,22.59,22.6,209900.0,9.0429,9.0469,9.0229,9.0269,209900.0
2010-08-09 10:30:00,22.61,22.66,22.6,22.64,163000.0,9.0309,9.0509,9.0269,9.0429,163000.0
2010-08-09 10:40:00,22.64,22.64,22.62,22.62,114000.0,9.0429,9.0429,9.0349,9.0349,114000.0
2010-08-09 10:50:00,22.63,22.64,22.6,22.63,134800.0,9.0389,9.0429,9.0269,9.0389,134800.0
2010-08-09 11:00:00,22.63,22.64,22.6,22.61,91500.0,9.0389,9.0429,9.0269,9.0309,91500.0
2010-08-09 11:10:00,22.61,22.62,22.58,22.6,168200.0,9.0309,9.0349,9.0189,9.0269,168200.0
2010-08-09 11:20:00,22.6,22.6,22.59,22.6,87100.0,9.0269,9.0269,9.0229,9.0269,87100.0
2010-08-09 11:30:00,22.6,22.62,22.59,22.59,110000.0,9.0269,9.0349,9.0229,9.0229,110000.0
2010-08-09 11:40:00,22.6,22.6,22.58,22.58,65600.0,9.0269,9.0269,9.0189,9.0189,65600.0
2010-08-09 11:50:00,22.59,22.59,22.58,22.59,46100.0,9.0229,9.0229,9.0189,9.0229,46100.0
2010-08-09 12:00:00,22.58,22.61,22.58,22.61,110600.0,9.0189,9.0309,9.0189,9.0309,110600.0
2010-08-09 12:10:00,22.61,22.65,22.6,22.62,223800.0,9.0309,9.0469,9.0269,9.0349,223800.0
2010-08-09 12:20:00,22.61,22.62,22.6,22.6,97500.0,9.0309,9.0349,9.0269,9.0269,97500.0
2010-08-09 12:30:00,22.6,22.62,22.59,22.61,156100.0,9.0269,9.0349,9.0229,9.0309,156100.0
2010-08-09 12:40:00,22.62,22.62,22.57,22.57,183000.0,9.0349,9.0349,9.0149,9.0149,183000.0
2010-08-09 12:50:00,22.58,22.58,22.53,22.53,143400.0,9.0189,9.0189,8.999,8.999,143400.0
2010-08-09 13:00:00,22.53,22.55,22.53,22.55,73100.0,8.999,9.0069,8.999,9.0069,73100.0
2010-08-09 13:10:00,22.55,22.58,22.54,22.57,113300.0,9.0069,9.0189,9.0029,9.0149,113300.0
2010-08-09 13:20:00,22.57,22.59,22.56,22.58,121000.0,9.0149,9.0229,9.0109,9.0189,121000.0
2010-08-09 13:30:00,22.58,22.6,22.58,22.6,57400.0,9.0189,9.0269,9.0189,9.0269,57400.0
2010-08-09 13:40:00,22.6,22.61,22.59,22.61,125800.0,9.0269,9.0309,9.0229,9.0309,125800.0
2010-08-09 13:50:00,22.6,22.61,22.6,22.6,47500.0,9.0269,9.0309,9.0269,9.0269,47500.0
2010-08-09 14:00:00,22.61,22.61,22.6,22.61,46400.0,9.0309,9.0309,9.0269,9.0309,46400.0
2010-08-09 14:10:00,22.6,22.63,22.6,22.63,103700.0,9.0269,9.0389,9.0269,9.0389,103700.0
2010-08-09 14:20:00,22.63,22.63,22.62,22.63,61300.0,9.0389,9.0389,9.0349,9.0389,61300.0
2010-08-09 14:30:00,22.62,22.64,22.61,22.61,200300.0,9.0349,9.0429,9.0309,9.0309,200300.0
2010-08-09 14:40:00,22.62,22.64,22.61,22.64,169100.0,9.0349,9.0429,9.0309,9.0429,169100.0
2010-08-09 14:50:00,22.64,22.64,22.63,22.64,103100.0,9.0429,9.0429,9.0389,9.0429,103100.0
2010-08-09 15:00:00,22.63,22.64,22.62,22.63,110900.0,9.0389,9.0429,9.0349,9.0389,110900.0
2010-08-09 15:10:00,22.63,22.63,22.61,22.61,208100.0,9.0389,9.0389,9.0309,9.0309,208100.0
2010-08-09 15:20:00,22.61,22.61,22.6,22.61,90300.0,9.0309,9.0309,9.0269,9.0309,90300.0
2010-08-09 15:30:00,22.6,22.61,22.6,22.6,102600.0,9.0269,9.0309,9.0269,9.0269,102600.0
2010-08-09 15:40:00,22.6,22.63,22.6,22.61,506300.0,9.0269,9.0389,9.0269,9.0309,506300.0
2010-08-09 15:50:00,22.61,22.61,22.59,22.59,786700.0,9.0309,9.0309,9.0229,9.0229,786700.0
2010-08-10 09:30:00,22.49,22.63,22.49,22.53,465100.0,8.983,9.0389,8.983,8.999,465100.0
2010-08-10 09:40:00,22.54,22.54,22.44,22.53,472000.0,9.0029,9.0029,8.963,8.999,472000.0
2010-08-10 09:50:00,22.53,22.55,22.47,22.51,269600.0,8.999,9.0069,8.975,8.991,269600.0
2010-08-10 10:00:00,22.5,22.52,22.45,22.5,267600.0,8.987,8.995,8.967,8.987,267600.0
2010-08-10 10:10:00,22.5,22.55,22.49,22.54,243000.0,8.987,9.0069,8.983,9.0029,243000.0
2010-08-10 10:20:00,22.54,22.55,22.53,22.55,118400.0,9.0029,9.0069,8.999,9.0069,118400.0
2010-08-10 10:30:00,22.54,22.55,22.53,22.54,76400.0,9.0029,9.0069,8.999,9.0029,76400.0
2010-08-10 10:40:00,22.54,22.55,22.52,22.52,91600.0,9.0029,9.0069,8.995,8.995,91600.0
2010-08-10 10:50:00,22.52,22.55,22.52,22.54,117800.0,8.995,9.0069,8.995,9.0029,117800.0
2010-08-10 11:00:00,22.55,22.58,22.54,22.58,94700.0,9.0069,9.0189,9.0029,9.0189,94700.0
2010-08-10 11:10:00,22.58,22.61,22.58,22.61,103300.0,9.0189,9.0309,9.0189,9.0309,103300.0
2010-08-10 11:20:00,22.6,22.61,22.58,22.59,83700.0,9.0269,9.0309,9.0189,9.0229,83700.0
2010-08-10 11:30:00,22.59,22.59,22.57,22.58,99000.0,9.0229,9.0229,9.0149,9.0189,99000.0
2010-08-10 11:40:00,22.59,22.59,22.54,22.57,161900.0,9.0229,9.0229,9.0029,9.0149,161900.0
2010-08-10 11:50:00,22.57,22.61,22.57,22.6,182200.0,9.0149,9.0309,9.0149,9.0269,182200.0
2010-08-10 12:00:00,22.59,22.6,22.56,22.57,84400.0,9.0229,9.0269,9.0109,9.0149,84400.0
2010-08-10 12:10:00,22.57,22.61,22.57,22.61,120800.0,9.0149,9.0309,9.0149,9.0309,120800.0
2010-08-10 12:20:00,22.61,22.61,22.6,22.6,74600.0,9.0309,9.0309,9.0269,9.0269,74600.0
2010-08-10 12:30:00,22.61,22.61,22.59,22.59,66400.0,9.0309,9.0309,9.0229,9.0229,66400.0
2010-08-10 12:40:00,22.6,22.61,22.59,22.59,105100.0,9.0269,9.0309,9.0229,9.0229,105100.0
2010-08-10 12:50:00,22.6,22.6,22.58,22.58,73500.0,9.0269,9.0269,9.0189,9.0189,73500.0
2010-08-10 13:00:00,22.59,22.59,22.56,22.56,110700.0,9.0229,9.0229,9.0109,9.0109,110700.0
2010-08-10 13:10:00,22.56,22.57,22.55,22.56,89100.0,9.0109,9.0149,9.0069,9.0109,89100.0
2010-08-10 13:20:00,22.55,22.59,22.54,22.59,140900.0,9.0069,9.0229,9.0029,9.0229,140900.0
2010-08-10 13:30:00,22.58,22.62,22.58,22.61,153800.0,9.0189,9.0349,9.0189,9.0309,153800.0
2010-08-10 13:40:00,22.61,22.63,22.61,22.63,91100.0,9.0309,9.0389,9.0309,9.0389,91100.0
2010-08-10 13:50:00,22.62,22.63,22.6,22.62,101300.0,9.0349,9.0389,9.0269,9.0349,101300.0
2010-08-10 14:00:00,22.62,22.64,22.6,22.61,118900.0,9.0349,9.0429,9.0269,9.0309,118900.0
2010-08-10 14:10:00,22.61,22.75,22.58,22.65,500300.0,9.0309,9.0868,9.0189,9.0469,500300.0
2010-08-10 14:20:00,22.66,22.73,22.62,22.71,414000.0,9.0509,9.0788,9.0349,9.0708,414000.0
2010-08-10 14:30:00,22.72,22.78,22.71,22.73,360400.0,9.0748,9.0988,9.0708,9.0788,360400.0
2010-08-10 14:40:00,22.73,22.75,22.71,22.73,267700.0,9.0788,9.0868,9.0708,9.0788,267700.0
2010-08-10 14:50:00,22.73,22.73,22.69,22.71,127500.0,9.0788,9.0788,9.0629,9.0708,127500.0
2010-08-10 15:00:00,22.7,22.73,22.69,22.69,358700.0,9.0669,9.0788,9.0629,9.0629,358700.0
2010-08-10 15:10:00,22.7,22.7,22.6,22.61,511900.0,9.0669,9.0669,9.0269,9.0309,511900.0
2010-08-10 15:20:00,22.61,22.66,22.59,22.66,262300.0,9.0309,9.0509,9.0229,9.0509,262300.0
2010-08-10 15:30:00,22.66,22.7,22.64,22.68,214100.0,9.0509,9.0669,9.0429,9.0589,214100.0
2010-08-10 15:40:00,22.68,22.7,22.66,22.66,272200.0,9.0589,9.0669,9.0509,9.0509,272200.0
2010-08-10 15:50:00,22.67,22.67,22.62,22.64,529500.0,9.0549,9.0549,9.0349,9.0429,529500.0
2010-08-11 09:30:00,22.38,22.54,22.36,22.52,834100.0,8.939,9.0029,8.9311,8.995,834100.0
2010-08-11 09:40:00,22.52,22.53,22.45,22.48,297200.0,8.995,8.999,8.967,8.979,297200.0
2010-08-11 09:50:00,22.47,22.54,22.46,22.52,605700.0,8.975,9.0029,8.971,8.995,605700.0
2010-08-11 10:00:00,22.52,22.64,22.51,22.62,433700.0,8.995,9.0429,8.991,9.0349,433700.0
2010-08-11 10:10:00,22.62,22.62,22.56,22.59,449100.0,9.0349,9.0349,9.0109,9.0229,449100.0
2010-08-11 10:20:00,22.58,22.64,22.58,22.6,325000.0,9.0189,9.0429,9.0189,9.0269,325000.0
2010-08-11 10:30:00,22.6,22.62,22.57,22.6,264000.0,9.0269,9.0349,9.0149,9.0269,264000.0
2010-08-11 10:40:00,22.6,22.65,22.59,22.65,323800.0,9.0269,9.0469,9.0229,9.0469,323800.0
2010-08-11 10:50:00,22.65,22.68,22.62,22.62,227800.0,9.0469,9.0589,9.0349,9.0349,227800.0
2010-08-11 11:00:00,22.62,22.63,22.6,22.61,444000.0,9.0349,9.0389,9.0269,9.0309,444000.0
2010-08-11 11:10:00,22.61,22.63,22.55,22.55,274600.0,9.0309,9.0389,9.0069,9.0069,274600.0
2010-08-11 11:20:00,22.56,22.56,22.51,22.51,327700.0,9.0109,9.0109,8.991,8.991,327700.0
2010-08-11 11:30:00,22.52,22.53,22.5,22.5,426600.0,8.995,8.999,8.987,8.987,426600.0
2010-08-11 11:40:00,22.51,22.51,22.45,22.49,329700.0,8.991,8.991,8.967,8.983,329700.0
2010-08-11 11:50:00,22.48,22.5,22.47,22.47,123300.0,8.979,8.987,8.975,8.975,123300.0
2010-08-11 12:00:00,22.47,22.49,22.46,22.49,225500.0,8.975,8.983,8.971,8.983,225500.0
2010-08-11 12:10:00,22.49,22.49,22.46,22.46,165100.0,8.983,8.983,8.971,8.971,165100.0
2010-08-11 12:20:00,22.46,22.47,22.44,22.44,237100.0,8.971,8.975,8.963,8.963,237100.0
2010-08-11 12:30:00,22.45,22.46,22.43,22.43,335900.0,8.967,8.971,8.959,8.959,335900.0
2010-08-11 12:40:00,22.43,22.49,22.43,22.48,331700.0,8.959,8.983,8.959,8.979,331700.0
2010-08-11 12:50:00,22.48,22.5,22.45,22.45,177500.0,8.979,8.987,8.967,8.967,177500.0
2010-08-11 13:00:00,22.45,22.48,22.45,22.46,139400.0,8.967,8.979,8.967,8.971,139400.0
2010-08-11 13:10:00,22.45,22.46,22.45,22.46,63900.0,8.967,8.971,8.967,8.971,63900.0
2010-08-11 13:20:00,22.45,22.54,22.43,22.45,187300.0,8.967,9.0029,8.959,8.967,187300.0
2010-08-11 13:30:00,22.46,22.46,22.44,22.44,134500.0,8.971,8.971,8.963,8.963,134500.0
2010-08-11 13:40:00,22.45,22.46,22.43,22.44,170800.0,8.967,8.971,8.959,8.963,170800.0
2010-08-11 13:50:00,22.45,22.46,22.43,22.45,151100.0,8.967,8.971,8.959,8.967,151100.0
2010-08-11 14:00:00,22.45,22.49,22.45,22.49,130700.0,8.967,8.983,8.967,8.983,130700.0
2010-08-11 14:10:00,22.49,22.5,22.48,22.49,117000.0,8.983,8.987,8.979,8.983,117000.0
2010-08-11 14:20:00,22.5,22.52,22.49,22.49,118200.0,8.987,8.995,8.983,8.983,118200.0
2010-08-11 14:30:00,22.49,22.5,22.47,22.48,181200.0,8.983,8.987,8.975,8.979,181200.0
2010-08-11 14:40:00,22.48,22.48,22.43,22.45,290200.0,8.979,8.979,8.959,8.967,290200.0
2010-08-11 14:50:00,22.45,22.46,22.41,22.42,210800.0,8.967,8.971,8.951,8.955,210800.0
2010-08-11 15:00:00,22.43,22.45,22.41,22.44,204300.0,8.959,8.967,8.951,8.963,204300.0
2010-08-11 15:10:00,22.44,22.45,22.41,22.42,229500.0,8.963,8.967,8.951,8.955,229500.0
2010-08-11 15:20:00,22.42,22.45,22.42,22.43,216100.0,8.955,8.967,8.955,8.959,216100.0
2010-08-11 15:30:00,22.43,22.47,22.43,22.44,462400.0,8.959,8.975,8.959,8.963,462400.0
2010-08-11 15:40:00,22.45,22.46,22.43,22.43,1186200.0,8.967,8.971,8.959,8.959,1186200.0
2010-08-11 15:50:00,22.43,22.48,22.43,22.46,1189300.0,8.959,8.979,8.959,8.971,1189300.0
2010-08-12 09:30:00,22.27,22.38,22.15,22.3,819600.0,8.8951,8.939,8.8472,8.9071,819600.0
2010-08-12 09:40:00,22.31,22.32,22.21,22.24,589100.0,8.9111,8.9151,8.8711,8.8831,589100.0
2010-08-12 09:50:00,22.25,22.31,22.21,22.29,422500.0,8.8871,8.9111,8.8711,8.9031,422500.0
2010-08-12 10:00:00,22.29,22.33,22.27,22.3,451900.0,8.9031,8.9191,8.8951,8.9071,451900.0
2010-08-12 10:10:00,22.31,22.33,22.22,22.23,292700.0,8.9111,8.9191,8.8751,8.8791,292700.0
2010-08-12 10:20:00,22.24,22.29,22.22,22.25,307900.0,8.8831,8.9031,8.8751,8.8871,307900.0
2010-08-12 10:30:00,22.25,22.3,22.25,22.28,242600.0,8.8871,8.9071,8.8871,8.8991,242600.0
2010-08-12 10:40:00,22.28,22.33,22.27,22.32,251200.0,8.8991,8.9191,8.8951,8.9151,251200.0
2010-08-12 10:50:00,22.32,22.33,22.26,22.3,205400.0,8.9151,8.9191,8.8911,8.9071,205400.0
2010-08-12 11:00:00,22.29,22.3,22.24,22.24,225300.0,8.9031,8.9071,8.8831,8.8831,225300.0
2010-08-12 11:10:00,22.24,22.27,22.23,22.27,278000.0,8.8831,8.8951,8.8791,8.8951,278000.0
2010-08-12 11:20:00,22.26,22.3,22.26,22.28,119300.0,8.8911,8.9071,8.8911,8.8991,119300.0
2010-08-12 11:30:00,22.28,22.31,22.28,22.31,171900.0,8.8991,8.9111,8.8991,8.9111,171900.0
2010-08-12 11:40:00,22.31,22.33,22.3,22.31,126300.0,8.9111,8.9191,8.9071,8.9111,126300.0
2010-08-12 11:50:00,22.31,22.33,22.3,22.31,104200.0,8.9111,8.9191,8.9071,8.9111,104200.0
2010-08-12 12:00:00,22.31,22.32,22.28,22.31,135000.0,8.9111,8.9151,8.8991,8.9111,135000.0
2010-08-12 12:10:00,22.31,22.37,22.31,22.36,183700.0,8.9111,8.935,8.9111,8.9311,183700.0
2010-08-12 12:20:00,22.36,22.38,22.35,22.38,93600.0,8.9311,8.939,8.9271,8.939,93600.0
2010-08-12 12:30:00,22.38,22.4,22.37,22.38,102600.0,8.939,8.947,8.935,8.939,102600.0
2010-08-12 12:40:00,22.39,22.39,22.38,22.39,45500.0,8.943,8.943,8.939,8.943,45500.0
2010-08-12 12:50:00,22.38,22.41,22.38,22.4,124000.0,8.939,8.951,8.939,8.947,124000.0
2010-08-12 13:00:00,22.4,22.42,22.39,22.39,108300.0,8.947,8.955,8.943,8.943,108300.0
2010-08-12 13:10:00,22.39,22.42,22.39,22.41,121900.0,8.943,8.955,8.943,8.951,121900.0
2010-08-12 13:20:00,22.42,22.42,22.39,22.41,160200.0,8.955,8.955,8.943,8.951,160200.0
2010-08-12 13:30:00,22.41,22.44,22.4,22.43,105500.0,8.951,8.963,8.947,8.959,105500.0
2010-08-12 13:40:00,22.43,22.44,22.42,22.42,140000.0,8.959,8.963,8.955,8.955,140000.0
2010-08-12 13:50:00,22.43,22.44,22.42,22.42,140700.0,8.959,8.963,8.955,8.955,140700.0
2010-08-12 14:00:00,22.42,22.44,22.41,22.44,129300.0,8.955,8.963,8.951,8.963,129300.0
2010-08-12 14:10:00,22.44,22.44,22.43,22.43,87600.0,8.963,8.963,8.959,8.959,87600.0
2010-08-12 14:20:00,22.44,22.44,22.4,22.43,173800.0,8.963,8.963,8.947,8.959,173800.0
2010-08-12 14:30:00,22.43,22.43,22.38,22.4,184600.0,8.959,8.959,8.939,8.947,184600.0
2010-08-12 14:40:00,22.4,22.43,22.38,22.41,156200.0,8.947,8.959,8.939,8.951,156200.0
2010-08-12 14:50:00,22.42,22.46,22.41,22.45,185000.0,8.955,8.971,8.951,8.967,185000.0
2010-08-12 15:00:00,22.44,22.49,22.44,22.49,194800.0,8.963,8.983,8.963,8.983,194800.0
2010-08-12 15:10:00,22.49,22.52,22.47,22.48,267800.0,8.983,8.995,8.975,8.979,267800.0
2010-08-12 15:20:00,22.48,22.5,22.47,22.5,184400.0,8.979,8.987,8.975,8.987,184400.0
2010-08-12 15:30:00,22.5,22.52,22.48,22.5,267500.0,8.987,8.995,8.979,8.987,267500.0
2010-08-12 15:40:00,22.5,22.5,22.43,22.49,591900.0,8.987,8.987,8.959,8.983,591900.0
2010-08-12 15:50:00,22.49,22.5,22.46,22.46,460000.0,8.983,8.987,8.971,8.971,460000.0
2010-08-13 09:30:00,22.42,22.5,22.4,22.47,343900.0,8.955,8.987,8.947,8.975,343900.0
2010-08-13 09:40:00,22.47,22.51,22.43,22.44,204500.0,8.975,8.991,8.959,8.963,204500.0
2010-08-13 09:50:00,22.44,22.48,22.4,22.47,215700.0,8.963,8.979,8.947,8.975,215700.0
2010-08-13 10:00:00,22.48,22.5,22.47,22.48,126400.0,8.979,8.987,8.975,8.979,126400.0
2010-08-13 10:10:00,22.48,22.49,22.42,22.42,137200.0,8.979,8.983,8.955,8.955,137200.0
2010-08-13 10:20:00,22.42,22.42,22.34,22.36,185500.0,8.955,8.955,8.9231,8.9311,185500.0
2010-08-13 10:30:00,22.37,22.4,22.35,22.4,146800.0,8.935,8.947,8.9271,8.947,146800.0
2010-08-13 10:40:00,22.39,22.4,22.33,22.33,172900.0,8.943,8.947,8.9191,8.9191,172900.0
2010-08-13 10:50:00,22.33,22.38,22.31,22.38,208100.0,8.9191,8.939,8.9111,8.939,208100.0
2010-08-13 11:00:00,22.37,22.39,22.35,22.38,123200.0,8.935,8.943,8.9271,8.939,123200.0
2010-08-13 11:10:00,22.38,22.38,22.35,22.35,83900.0,8.939,8.939,8.9271,8.9271,83900.0
2010-08-13 11:20:00,22.35,22.35,22.3,22.32,146900.0,8.9271,8.9271,8.9071,8.9151,146900.0
2010-08-13 11:30:00,22.32,22.33,22.29,22.3,152800.0,8.9151,8.9191,8.9031,8.9071,152800.0
2010-08-13 11:40:00,22.29,22.33,22.29,22.31,151100.0,8.9031,8.9191,8.9031,8.9111,151100.0
2010-08-13 11:50:00,22.31,22.36,22.31,22.35,99400.0,8.9111,8.9311,8.9111,8.9271,99400.0
2010-08-13 12:00:00,22.35,22.36,22.33,22.35,73700.0,8.9271,8.9311,8.9191,8.9271,73700.0
2010-08-13 12:10:00,22.35,22.36,22.32,22.32,122500.0,8.9271,8.9311,8.9151,8.9151,122500.0
2010-08-13 12:20:00,22.33,22.34,22.32,22.34,76500.0,8.9191,8.9231,8.9151,8.9231,76500.0
2010-08-13 12:30:00,22.34,22.36,22.33,22.35,92900.0,8.9231,8.9311,8.9191,8.9271,92900.0
2010-08-13 12:40:00,22.35,22.37,22.34,22.36,82300.0,8.9271,8.935,8.9231,8.9311,82300.0
2010-08-13 12:50:00,22.36,22.4,22.36,22.4,71800.0,8.9311,8.947,8.9311,8.947,71800.0
2010-08-13 13:00:00,22.4,22.42,22.4,22.42,73900.0,8.947,8.955,8.947,8.955,73900.0
2010-08-13 13:10:00,22.41,22.42,22.41,22.42,73300.0,8.951,8.955,8.951,8.955,73300.0
2010-08-13 13:20:00,22.41,22.42,22.39,22.41,112500.0,8.951,8.955,8.943,8.951,112500.0
2010-08-13 13:30:00,22.41,22.42,22.39,22.41,101000.0,8.951,8.955,8.943,8.951,101000.0
2010-08-13 13:40:00,22.41,22.42,22.39,22.4,70600.0,8.951,8.955,8.943,8.947,70600.0
2010-08-13 13:50:00,22.4,22.4,22.37,22.38,55500.0,8.947,8.947,8.935,8.939,55500.0
2010-08-13 14:00:00,22.37,22.38,22.36,22.37,74900.0,8.935,8.939,8.9311,8.935,74900.0
2010-08-13 14:10:00,22.37,22.38,22.36,22.38,82600.0,8.935,8.939,8.9311,8.939,82600.0
2010-08-13 14:20:00,22.37,22.38,22.36,22.37,68400.0,8.935,8.939,8.9311,8.935,68400.0
2010-08-13 14:30:00,22.37,22.37,22.34,22.35,82100.0,8.935,8.935,8.9231,8.9271,82100.0
2010-08-13 14:40:00,22.34,22.37,22.34,22.34,92500.0,8.9231,8.935,8.9231,8.9231,92500.0
2010-08-13 14:50:00,22.35,22.37,22.33,22.36,169900.0,8.9271,8.935,8.9191,8.9311,169900.0
2010-08-13 15:00:00,22.36,22.38,22.35,22.38,105100.0,8.9311,8.939,8.9271,8.939,105100.0
2010-08-13 15:10:00,22.37,22.38,22.37,22.38,61600.0,8.935,8.939,8.935,8.939,61600.0
2010-08-13 15:20:00,22.37,22.39,22.35,22.36,210200.0,8.935,8.943,8.9271,8.9311,210200.0
2010-08-13 15:30:00,22.36,22.4,22.35,22.38,252600.0,8.9311,8.947,8.9271,8.939,252600.0
2010-08-13 15:40:00,22.38,22.4,22.33,22.35,427100.0,8.939,8.947,8.9191,8.9271,427100.0
2010-08-13 15:50:00,22.36,22.37,22.34,22.35,641500.0,8.9311,8.935,8.9231,8.9271,641500.0
2010-08-16 09:30:00,22.34,22.34,22.15,22.23,527200.0,8.9231,8.9231,8.8472,8.8791,527200.0
2010-08-16 09:40:00,22.24,22.4,22.24,22.34,543300.0,8.8831,8.947,8.8831,8.9231,543300.0
2010-08-16 09:50:00,22.34,22.39,22.33,22.35,271400.0,8.9231,8.943,8.9191,8.9271,271400.0
2010-08-16 10:00:00,22.35,22.4,22.32,22.38,294700.0,8.9271,8.947,8.9151,8.939,294700.0
2010-08-16 10:10:00,22.38,22.44,22.38,22.43,303300.0,8.939,8.963,8.939,8.959,303300.0
2010-08-16 10:20:00,22.43,22.43,22.36,22.38,177500.0,8.959,8.959,8.9311,8.939,177500.0
2010-08-16 10:30:00,22.38,22.39,22.35,22.38,176800.0,8.939,8.943,8.9271,8.939,176800.0
2010-08-16 10:40:00,22.39,22.41,22.38,22.4,125200.0,8.943,8.951,8.939,8.947,125200.0
2010-08-16 10:50:00,22.4,22.4,22.36,22.4,158200.0,8.947,8.947,8.9311,8.947,158200.0
2010-08-16 11:00:00,22.4,22.41,22.36,22.38,194600.0,8.947,8.951,8.9311,8.939,194600.0
2010-08-16 11:10:00,22.39,22.43,22.38,22.42,458300.0,8.943,8.959,8.939,8.955,458300.0
2010-08-16 11:20:00,22.43,22.45,22.42,22.43,134100.0,8.959,8.967,8.955,8.959,134100.0
2010-08-16 11:30:00,22.42,22.49,22.42,22.48,110500.0,8.955,8.983,8.955,8.979,110500.0
2010-08-16 11:40:00,22.47,22.52,22.47,22.51,236000.0,8.975,8.995,8.975,8.991,236000.0
2010-08-16 11:50:00,22.51,22.55,22.51,22.53,181000.0,8.991,9.0069,8.991,8.999,181000.0
2010-08-16 12:00:00,22.53,22.54,22.52,22.52,60400.0,8.999,9.0029,8.995,8.995,60400.0
2010-08-16 12:10:00,22.52,22.53,22.5,22.5,74900.0,8.995,8.999,8.987,8.987,74900.0
2010-08-16 12:20:00,22.5,22.54,22.49,22.54,160700.0,8.987,9.0029,8.983,9.0029,160700.0
2010-08-16 12:30:00,22.54,22.54,22.52,22.54,82100.0,9.0029,9.0029,8.995,9.0029,82100.0
2010-08-16 12:40:00,22.53,22.55,22.51,22.53,139400.0,8.999,9.0069,8.991,8.999,139400.0
2010-08-16 12:50:00,22.52,22.53,22.51,22.52,102000.0,8.995,8.999,8.991,8.995,102000.0
2010-08-16 13:00:00,22.52,22.54,22.5,22.53,98600.0,8.995,9.0029,8.987,8.999,98600.0
2010-08-16 13:10:00,22.53,22.55,22.52,22.52,314700.0,8.999,9.0069,8.995,8.995,314700.0
2010-08-16 13:20:00,22.52,22.55,22.51,22.53,139700.0,8.995,9.0069,8.991,8.999,139700.0
2010-08-16 13:30:00,22.54,22.58,22.53,22.56,217500.0,9.0029,9.0189,8.999,9.0109,217500.0
2010-08-16 13:40:00,22.56,22.58,22.55,22.55,167900.0,9.0109,9.0189,9.0069,9.0069,167900.0
2010-08-16 13:50:00,22.55,22.56,22.53,22.55,133100.0,9.0069,9.0109,8.999,9.0069,133100.0
2010-08-16 14:00:00,22.55,22.59,22.55,22.56,191900.0,9.0069,9.0229,9.0069,9.0109,191900.0
2010-08-16 14:10:00,22.55,22.56,22.53,22.53,72500.0,9.0069,9.0109,8.999,8.999,72500.0
2010-08-16 14:20:00,22.53,22.56,22.53,22.54,124600.0,8.999,9.0109,8.999,9.0029,124600.0
2010-08-16 14:30:00,22.53,22.54,22.51,22.52,103000.0,8.999,9.0029,8.991,8.995,103000.0
2010-08-16 14:40:00,22.52,22.53,22.51,22.52,63600.0,8.995,8.999,8.991,8.995,63600.0
2010-08-16 14:50:00,22.53,22.53,22.48,22.49,323200.0,8.999,8.999,8.979,8.983,323200.0
2010-08-16 15:00:00,22.5,22.5,22.48,22.5,87000.0,8.987,8.987,8.979,8.987,87000.0
2010-08-16 15:10:00,22.49,22.51,22.47,22.5,224300.0,8.983,8.991,8.975,8.987,224300.0
2010-08-16 15:20:00,22.51,22.54,22.5,22.52,133100.0,8.991,9.0029,8.987,8.995,133100.0
2010-08-16 15:30:00,22.53,22.55,22.5,22.53,210000.0,8.999,9.0069,8.987,8.999,210000.0
2010-08-16 15:40:00,22.53,22.58,22.53,22.55,651800.0,8.999,9.0189,8.999,9.0069,651800.0
2010-08-16 15:50:00,22.55,22.6,22.54,22.6,1085800.0,9.0069,9.0269,9.0029,9.0269,1085800.0
2010-08-17 09:30:00,22.68,22.72,22.56,22.63,482300.0,9.0589,9.0748,9.0109,9.0389,482300.0
2010-08-17 09:40:00,22.64,22.64,22.58,22.62,276500.0,9.0429,9.0429,9.0189,9.0349,276500.0
2010-08-17 09:50:00,22.61,22.65,22.61,22.64,177200.0,9.0309,9.0469,9.0309,9.0429,177200.0
2010-08-17 10:00:00,22.64,22.66,22.61,22.61,294500.0,9.0429,9.0509,9.0309,9.0309,294500.0
2010-08-17 10:10:00,22.61,22.61,22.53,22.55,460000.0,9.0309,9.0309,8.999,9.0069,460000.0
2010-08-17 10:20:00,22.55,22.62,22.54,22.6,233600.0,9.0069,9.0349,9.0029,9.0269,233600.0
2010-08-17 10:30:00,22.59,22.6,22.53,22.54,232300.0,9.0229,9.0269,8.999,9.0029,232300.0
2010-08-17 10:40:00,22.55,22.58,22.54,22.55,588100.0,9.0069,9.0189,9.0029,9.0069,588100.0
2010-08-17 10:50:00,22.56,22.61,22.55,22.6,588400.0,9.0109,9.0309,9.0069,9.0269,588400.0
2010-08-17 11:00:00,22.59,22.7,22.59,22.69,449000.0,9.0229,9.0669,9.0229,9.0629,449000.0
2010-08-17 11:10:00,22.69,22.73,22.68,22.71,313300.0,9.0629,9.0788,9.0589,9.0708,313300.0
2010-08-17 11:20:00,22.72,22.76,22.71,22.74,452800.0,9.0748,9.0908,9.0708,9.0828,452800.0
2010-08-17 11:30:00,22.73,22.79,22.73,22.79,205900.0,9.0788,9.1028,9.0788,9.1028,205900.0
2010-08-17 11:40:00,22.79,22.81,22.75,22.76,221900.0,9.1028,9.1108,9.0868,9.0908,221900.0
2010-08-17 11:50:00,22.76,22.76,22.72,22.72,142000.0,9.0908,9.0908,9.0748,9.0748,142000.0
2010-08-17 12:00:00,22.72,22.77,22.71,22.77,572600.0,9.0748,9.0948,9.0708,9.0948,572600.0
2010-08-17 12:10:00,22.77,22.77,22.74,22.76,126700.0,9.0948,9.0948,9.0828,9.0908,126700.0
2010-08-17 12:20:00,22.75,22.76,22.74,22.75,72000.0,9.0868,9.0908,9.0828,9.0868,72000.0
2010-08-17 12:30:00,22.75,22.78,22.74,22.78,123900.0,9.0868,9.0988,9.0828,9.0988,123900.0
2010-08-17 12:40:00,22.78,22.78,22.77,22.77,92400.0,9.0988,9.0988,9.0948,9.0948,92400.0
2010-08-17 12:50:00,22.78,22.78,22.77,22.78,123700.0,9.0988,9.0988,9.0948,9.0988,123700.0
2010-08-17 13:00:00,22.78,22.85,22.77,22.85,313000.0,9.0988,9.1268,9.0948,9.1268,313000.0
2010-08-17 13:10:00,22.85,22.86,22.82,22.86,374000.0,9.1268,9.1308,9.1148,9.1308,374000.0
2010-08-17 13:20:00,22.86,22.89,22.85,22.89,250900.0,9.1308,9.1427,9.1268,9.1427,250900.0
2010-08-17 13:30:00,22.89,22.92,22.88,22.92,223600.0,9.1427,9.1547,9.1387,9.1547,223600.0
2010-08-17 13:40:00,22.92,22.95,22.91,22.95,197800.0,9.1547,9.1667,9.1507,9.1667,197800.0
2010-08-17 13:50:00,22.95,22.96,22.93,22.96,304500.0,9.1667,9.1707,9.1587,9.1707,304500.0
2010-08-17 14:00:00,22.95,22.98,22.92,22.96,613500.0,9.1667,9.1787,9.1547,9.1707,613500.0
2010-08-17 14:10:00,22.97,22.98,22.96,22.97,163400.0,9.1747,9.1787,9.1707,9.1747,163400.0
2010-08-17 14:20:00,22.96,22.98,22.95,22.98,185200.0,9.1707,9.1787,9.1667,9.1787,185200.0
2010-08-17 14:30:00,22.97,22.98,22.94,22.96,313000.0,9.1747,9.1787,9.1627,9.1707,313000.0
2010-08-17 14:40:00,22.96,22.96,22.93,22.94,220900.0,9.1707,9.1707,9.1587,9.1627,220900.0
2010-08-17 14:50:00,22.94,22.95,22.93,22.93,212200.0,9.1627,9.1667,9.1587,9.1587,212200.0
2010-08-17 15:00:00,22.94,22.94,22.9,22.93,597600.0,9.1627,9.1627,9.1467,9.1587,597600.0
2010-08-17 15:10:00,22.93,22.96,22.92,22.95,265300.0,9.1587,9.1707,9.1547,9.1667,265300.0
2010-08-17 15:20:00,22.94,22.99,22.94,22.99,363800.0,9.1627,9.1827,9.1627,9.1827,363800.0
2010-08-17 15:30:00,22.99,22.99,22.94,22.96,664200.0,9.1827,9.1827,9.1627,9.1707,664200.0
2010-08-17 15:40:00,22.96,22.98,22.94,22.97,969400.0,9.1707,9.1787,9.1627,9.1747,969400.0
2010-08-17 15:50:00,22.97,22.98,22.92,22.94,1410100.0,9.1747,9.1787,9.1547,9.1627,1410100.0
2010-08-18 09:30:00,22.86,22.91,22.82,22.86,377600.0,9.1308,9.1507,9.1148,9.1308,377600.0
2010-08-18 09:40:00,22.86,22.9,22.84,22.9,379100.0,9.1308,9.1467,9.1228,9.1467,379100.0
2010-08-18 09:50:00,22.89,22.9,22.85,22.88,210000.0,9.1427,9.1467,9.1268,9.1387,210000.0
2010-08-18 10:00:00,22.88,22.92,22.87,22.91,208400.0,9.1387,9.1547,9.1348,9.1507,208400.0
2010-08-18 10:10:00,22.9,22.91,22.85,22.86,228500.0,9.1467,9.1507,9.1268,9.1308,228500.0
2010-08-18 10:20:00,22.86,22.87,22.8,22.8,437400.0,9.1308,9.1348,9.1068,9.1068,437400.0
2010-08-18 10:30:00,22.81,22.83,22.8,22.81,155400.0,9.1108,9.1188,9.1068,9.1108,155400.0
2010-08-18 10:40:00,22.82,22.88,22.81,22.86,511700.0,9.1148,9.1387,9.1108,9.1308,511700.0
2010-08-18 10:50:00,22.86,22.91,22.84,22.91,199000.0,9.1308,9.1507,9.1228,9.1507,199000.0
2010-08-18 11:00:00,22.9,22.91,22.85,22.85,134500.0,9.1467,9.1507,9.1268,9.1268,134500.0
2010-08-18 11:10:00,22.86,22.86,22.82,22.82,123500.0,9.1308,9.1308,9.1148,9.1148,123500.0
2010-08-18 11:20:00,22.83,22.85,22.81,22.81,151800.0,9.1188,9.1268,9.1108,9.1108,151800.0
2010-08-18 11:30:00,22.81,22.84,22.81,22.82,105000.0,9.1108,9.1228,9.1108,9.1148,105000.0
2010-08-18 11:40:00,22.83,22.83,22.8,22.82,159200.0,9.1188,9.1188,9.1068,9.1148,159200.0
2010-08-18 11:50:00,22.82,22.82,22.77,22.77,128500.0,9.1148,9.1148,9.0948,9.0948,128500.0
2010-08-18 12:00:00,22.78,22.8,22.77,22.78,126300.0,9.0988,9.1068,9.0948,9.0988,126300.0
2010-08-18 12:10:00,22.78,22.8,22.77,22.8,99000.0,9.0988,9.1068,9.0948,9.1068,99000.0
2010-08-18 12:20:00,22.8,22.8,22.77,22.8,96900.0,9.1068,9.1068,9.0948,9.1068,96900.0
2010-08-18 12:30:00,22.8,22.8,22.76,22.77,113600.0,9.1068,9.1068,9.0908,9.0948,113600.0
2010-08-18 12:40:00,22.77,22.8,22.76,22.79,115100.0,9.0948,9.1068,9.0908,9.1028,115100.0
2010-08-18 12:50:00,22.8,22.86,22.79,22.85,84800.0,9.1068,9.1308,9.1028,9.1268,84800.0
2010-08-18 13:00:00,22.85,22.92,22.85,22.92,127200.0,9.1268,9.1547,9.1268,9.1547,127200.0
2010-08-18 13:10:00,22.92,22.97,22.92,22.96,135200.0,9.1547,9.1747,9.1547,9.1707,135200.0
2010-08-18 13:20:00,22.96,22.97,22.95,22.96,119800.0,9.1707,9.1747,9.1667,9.1707,119800.0
2010-08-18 13:30:00,22.96,22.97,22.94,22.95,139100.0,9.1707,9.1747,9.1627,9.1667,139100.0
2010-08-18 13:40:00,22.95,22.97,22.94,22.97,111600.0,9.1667,9.1747,9.1627,9.1747,111600.0
2010-08-18 13:50:00,22.97,22.97,22.95,22.97,170800.0,9.1747,9.1747,9.1667,9.1747,170800.0
2010-08-18 14:00:00,22.96,22.97,22.94,22.94,133800.0,9.1707,9.1747,9.1627,9.1627,133800.0
2010-08-18 14:10:00,22.94,22.95,22.93,22.93,96200.0,9.1627,9.1667,9.1587,9.1587,96200.0
2010-08-18 14:20:00,22.94,22.95,22.93,22.94,90100.0,9.1627,9.1667,9.1587,9.1627,90100.0
2010-08-18 14:30:00,22.94,22.95,22.94,22.94,77900.0,9.1627,9.1667,9.1627,9.1627,77900.0
2010-08-18 14:40:00,22.95,22.97,22.94,22.97,74700.0,9.1667,9.1747,9.1627,9.1747,74700.0
2010-08-18 14:50:00,22.97,22.97,22.93,22.95,315000.0,9.1747,9.1747,9.1587,9.1667,315000.0
2010-08-18 15:00:00,22.96,22.98,22.93,22.94,202700.0,9.1707,9.1787,9.1587,9.1627,202700.0
2010-08-18 15:10:00,22.93,22.96,22.91,22.93,244000.0,9.1587,9.1707,9.1507,9.1587,244000.0
2010-08-18 15:20:00,22.93,22.93,22.9,22.91,153500.0,9.1587,9.1587,9.1467,9.1507,153500.0
2010-08-18 15:30:00,22.91,22.96,22.9,22.95,304900.0,9.1507,9.1707,9.1467,9.1667,304900.0
2010-08-18 15:40:00,22.94,22.97,22.92,22.96,335600.0,9.1627,9.1747,9.1547,9.1707,335600.0
2010-08-18 15:50:00,22.96,22.97,22.91,22.92,797700.0,9.1707,9.1747,9.1507,9.1547,797700.0
2010-08-19 09:30:00,22.92,22.95,22.83,22.83,499500.0,9.1547,9.1667,9.1188,9.1188,499500.0
2010-08-19 09:40:00,22.82,22.87,22.8,22.81,341000.0,9.1148,9.1348,9.1068,9.1108,341000.0
2010-08-19 09:50:00,22.8,22.86,22.75,22.85,528500.0,9.1068,9.1308,9.0868,9.1268,528500.0
2010-08-19 10:00:00,22.84,22.85,22.7,22.74,824100.0,9.1228,9.1268,9.0669,9.0828,824100.0
2010-08-19 10:10:00,22.73,22.88,22.73,22.88,558300.0,9.0788,9.1387,9.0788,9.1387,558300.0
2010-08-19 10:20:00,22.87,22.88,22.83,22.84,371800.0,9.1348,9.1387,9.1188,9.1228,371800.0
2010-08-19 10:30:00,22.84,22.85,22.76,22.77,355900.0,9.1228,9.1268,9.0908,9.0948,355900.0
2010-08-19 10:40:00,22.77,22.79,22.72,22.75,408900.0,9.0948,9.1028,9.0748,9.0868,408900.0
2010-08-19 10:50:00,22.74,22.76,22.7,22.74,413800.0,9.0828,9.0908,9.0669,9.0828,413800.0
2010-08-19 11:00:00,22.74,22.75,22.65,22.67,494700.0,9.0828,9.0868,9.0469,9.0549,494700.0
2010-08-19 11:10:00,22.68,22.71,22.66,22.69,206200.0,9.0589,9.0708,9.0509,9.0629,206200.0
2010-08-19 11:20:00,22.69,22.71,22.67,22.67,274400.0,9.0629,9.0708,9.0549,9.0549,274400.0
2010-08-19 11:30:00,22.67,22.68,22.6,22.62,356500.0,9.0549,9.0589,9.0269,9.0349,356500.0
2010-08-19 11:40:00,22.61,22.62,22.55,22.56,226200.0,9.0309,9.0349,9.0069,9.0109,226200.0
2010-08-19 11:50:00,22.56,22.63,22.55,22.63,220400.0,9.0109,9.0389,9.0069,9.0389,220400.0
2010-08-19 12:00:00,22.63,22.66,22.6,22.63,232200.0,9.0389,9.0509,9.0269,9.0389,232200.0
2010-08-19 12:10:00,22.63,22.66,22.6,22.65,134300.0,9.0389,9.0509,9.0269,9.0469,134300.0
2010-08-19 12:20:00,22.65,22.69,22.63,22.64,117600.0,9.0469,9.0629,9.0389,9.0429,117600.0
2010-08-19 12:30:00,22.63,22.65,22.62,22.65,75000.0,9.0389,9.0469,9.0349,9.0469,75000.0
2010-08-19 12:40:00,22.65,22.65,22.61,22.63,154700.0,9.0469,9.0469,9.0309,9.0389,154700.0
2010-08-19 12:50:00,22.64,22.65,22.62,22.64,142000.0,9.0429,9.0469,9.0349,9.0429,142000.0
2010-08-19 13:00:00,22.64,22.67,22.64,22.64,107600.0,9.0429,9.0549,9.0429,9.0429,107600.0
2010-08-19 13:10:00,22.65,22.65,22.61,22.63,150200.0,9.0469,9.0469,9.0309,9.0389,150200.0
2010-08-19 13:20:00,22.64,22.67,22.63,22.64,63800.0,9.0429,9.0549,9.0389,9.0429,63800.0
2010-08-19 13:30:00,22.64,22.65,22.61,22.65,177400.0,9.0429,9.0469,9.0309,9.0469,177400.0
2010-08-19 13:40:00,22.65,22.65,22.62,22.62,122600.0,9.0469,9.0469,9.0349,9.0349,122600.0
2010-08-19 13:50:00,22.62,22.63,22.61,22.61,138700.0,9.0349,9.0389,9.0309,9.0309,138700.0
2010-08-19 14:00:00,22.61,22.64,22.59,22.63,258200.0,9.0309,9.0429,9.0229,9.0389,258200.0
2010-08-19 14:10:00,22.64,22.67,22.63,22.66,177600.0,9.0429,9.0549,9.0389,9.0509,177600.0
2010-08-19 14:20:00,22.67,22.7,22.66,22.7,113600.0,9.0549,9.0669,9.0509,9.0669,113600.0
2010-08-19 14:30:00,22.69,22.71,22.66,22.66,167500.0,9.0629,9.0708,9.0509,9.0509,167500.0
2010-08-19 14:40:00,22.66,22.67,22.63,22.67,191900.0,9.0509,9.0549,9.0389,9.0549,191900.0
2010-08-19 14:50:00,22.67,22.7,22.66,22.67,232500.0,9.0549,9.0669,9.0509,9.0549,232500.0
2010-08-19 15:00:00,22.67,22.69,22.64,22.67,460800.0,9.0549,9.0629,9.0429,9.0549,460800.0
2010-08-19 15:10:00,22.68,22.75,22.67,22.75,244600.0,9.0589,9.0868,9.0549,9.0868,244600.0
2010-08-19 15:20:00,22.73,22.77,22.73,22.75,240700.0,9.0788,9.0948,9.0788,9.0868,240700.0
2010-08-19 15:30:00,22.76,22.82,22.73,22.74,420000.0,9.0908,9.1148,9.0788,9.0828,420000.0
2010-08-19 15:40:00,22.73,22.76,22.69,22.74,520200.0,9.0788,9.0908,9.0629,9.0828,520200.0
2010-08-19 15:50:00,22.75,22.78,22.73,22.76,911400.0,9.0868,9.0988,9.0788,9.0908,911400.0
2010-08-20 09:30:00,22.65,22.75,22.62,22.73,2172300.0,9.0469,9.0868,9.0349,9.0788,2172300.0
2010-08-20 09:40:00,22.73,22.78,22.7,22.75,312500.0,9.0788,9.0988,9.0669,9.0868,312500.0
2010-08-20 09:50:00,22.75,22.79,22.74,22.78,151400.0,9.0868,9.1028,9.0828,9.0988,151400.0
2010-08-20 10:00:00,22.79,22.81,22.76,22.79,385600.0,9.1028,9.1108,9.0908,9.1028,385600.0
2010-08-20 10:10:00,22.79,22.79,22.73,22.77,389700.0,9.1028,9.1028,9.0788,9.0948,389700.0
2010-08-20 10:20:00,22.76,22.79,22.75,22.76,185900.0,9.0908,9.1028,9.0868,9.0908,185900.0
2010-08-20 10:30:00,22.76,22.77,22.72,22.76,231600.0,9.0908,9.0948,9.0748,9.0908,231600.0
2010-08-20 10:40:00,22.77,22.77,22.75,22.77,134100.0,9.0948,9.0948,9.0868,9.0948,134100.0
2010-08-20 10:50:00,22.77,22.77,22.73,22.75,160200.0,9.0948,9.0948,9.0788,9.0868,160200.0
2010-08-20 11:00:00,22.75,22.78,22.73,22.78,85800.0,9.0868,9.0988,9.0788,9.0988,85800.0
2010-08-20 11:10:00,22.78,22.78,22.72,22.74,464500.0,9.0988,9.0988,9.0748,9.0828,464500.0
2010-08-20 11:20:00,22.74,22.78,22.74,22.78,164700.0,9.0828,9.0988,9.0828,9.0988,164700.0
2010-08-20 11:30:00,22.78,22.78,22.73,22.74,193000.0,9.0988,9.0988,9.0788,9.0828,193000.0
2010-08-20 11:40:00,22.74,22.76,22.73,22.75,188400.0,9.0828,9.0908,9.0788,9.0868,188400.0
2010-08-20 11:50:00,22.75,22.76,22.74,22.74,195500.0,9.0868,9.0908,9.0828,9.0828,195500.0
2010-08-20 12:00:00,22.75,22.75,22.72,22.74,79300.0,9.0868,9.0868,9.0748,9.0828,79300.0
2010-08-20 12:10:00,22.74,22.78,22.74,22.77,127500.0,9.0828,9.0988,9.0828,9.0948,127500.0
2010-08-20 12:20:00,22.77,22.8,22.77,22.79,83100.0,9.0948,9.1068,9.0948,9.1028,83100.0
2010-08-20 12:30:00,22.8,22.8,22.76,22.77,94900.0,9.1068,9.1068,9.0908,9.0948,94900.0
2010-08-20 12:40:00,22.77,22.78,22.76,22.76,78900.0,9.0948,9.0988,9.0908,9.0908,78900.0
2010-08-20 12:50:00,22.76,22.77,22.75,22.75,153400.0,9.0908,9.0948,9.0868,9.0868,153400.0
2010-08-20 13:00:00,22.75,22.76,22.75,22.76,66800.0,9.0868,9.0908,9.0868,9.0908,66800.0
2010-08-20 13:10:00,22.76,22.76,22.74,22.74,120600.0,9.0908,9.0908,9.0828,9.0828,120600.0
2010-08-20 13:20:00,22.75,22.75,22.73,22.73,47700.0,9.0868,9.0868,9.0788,9.0788,47700.0
2010-08-20 13:30:00,22.73,22.74,22.71,22.73,119300.0,9.0788,9.0828,9.0708,9.0788,119300.0
2010-08-20 13:40:00,22.72,22.73,22.71,22.72,43000.0,9.0748,9.0788,9.0708,9.0748,43000.0
2010-08-20 13:50:00,22.72,22.75,22.72,22.73,92200.0,9.0748,9.0868,9.0748,9.0788,92200.0
2010-08-20 14:00:00,22.74,22.75,22.73,22.73,63200.0,9.0828,9.0868,9.0788,9.0788,63200.0
2010-08-20 14:10:00,22.74,22.76,22.73,22.75,93900.0,9.0828,9.0908,9.0788,9.0868,93900.0
2010-08-20 14:20:00,22.75,22.75,22.72,22.72,104900.0,9.0868,9.0868,9.0748,9.0748,104900.0
2010-08-20 14:30:00,22.73,22.75,22.71,22.72,284100.0,9.0788,9.0868,9.0708,9.0748,284100.0
2010-08-20 14:40:00,22.71,22.76,22.71,22.74,307500.0,9.0708,9.0908,9.0708,9.0828,307500.0
2010-08-20 14:50:00,22.74,22.76,22.72,22.73,126600.0,9.0828,9.0908,9.0748,9.0788,126600.0
2010-08-20 15:00:00,22.72,22.73,22.71,22.71,73000.0,9.0748,9.0788,9.0708,9.0708,73000.0
2010-08-20 15:10:00,22.72,22.77,22.71,22.74,354900.0,9.0748,9.0948,9.0708,9.0828,354900.0
2010-08-20 15:20:00,22.74,22.74,22.7,22.72,243300.0,9.0828,9.0828,9.0669,9.0748,243300.0
2010-08-20 15:30:00,22.72,22.73,22.69,22.71,599600.0,9.0748,9.0788,9.0629,9.0708,599600.0
2010-08-20 15:40:00,22.7,22.73,22.7,22.71,478900.0,9.0669,9.0788,9.0669,9.0708,478900.0
2010-08-20 15:50:00,22.7,22.74,22.7,22.71,1280300.0,9.0669,9.0828,9.0669,9.0708,1280300.0
2010-08-23 09:30:00,22.83,22.93,22.78,22.89,579800.0,9.1188,9.1587,9.0988,9.1427,579800.0
2010-08-23 09:40:00,22.9,22.93,22.86,22.92,309000.0,9.1467,9.1587,9.1308,9.1547,309000.0
2010-08-23 09:50:00,22.92,22.94,22.87,22.9,198800.0,9.1547,9.1627,9.1348,9.1467,198800.0
2010-08-23 10:00:00,22.9,22.91,22.88,22.91,276900.0,9.1467,9.1507,9.1387,9.1507,276900.0
2010-08-23 10:10:00,22.91,22.92,22.9,22.92,159300.0,9.1507,9.1547,9.1467,9.1547,159300.0
2010-08-23 10:20:00,22.92,22.92,22.87,22.91,209900.0,9.1547,9.1547,9.1348,9.1507,209900.0
2010-08-23 10:30:00,22.91,22.93,22.9,22.92,138100.0,9.1507,9.1587,9.1467,9.1547,138100.0
2010-08-23 10:40:00,22.92,22.93,22.87,22.9,313700.0,9.1547,9.1587,9.1348,9.1467,313700.0
2010-08-23 10:50:00,22.91,22.92,22.86,22.88,333500.0,9.1507,9.1547,9.1308,9.1387,333500.0
2010-08-23 11:00:00,22.88,22.89,22.74,22.77,1156900.0,9.1387,9.1427,9.0828,9.0948,1156900.0
2010-08-23 11:10:00,22.77,22.79,22.74,22.77,545600.0,9.0948,9.1028,9.0828,9.0948,545600.0
2010-08-23 11:20:00,22.77,22.77,22.7,22.71,270100.0,9.0948,9.0948,9.0669,9.0708,270100.0
2010-08-23 11:30:00,22.7,22.72,22.69,22.71,194200.0,9.0669,9.0748,9.0629,9.0708,194200.0
2010-08-23 11:40:00,22.7,22.74,22.69,22.72,221700.0,9.0669,9.0828,9.0629,9.0748,221700.0
2010-08-23 11:50:00,22.72,22.73,22.7,22.7,282800.0,9.0748,9.0788,9.0669,9.0669,282800.0
2010-08-23 12:00:00,22.7,22.72,22.69,22.71,284300.0,9.0669,9.0748,9.0629,9.0708,284300.0
2010-08-23 12:10:00,22.7,22.74,22.7,22.73,132700.0,9.0669,9.0828,9.0669,9.0788,132700.0
2010-08-23 12:20:00,22.72,22.76,22.72,22.76,116700.0,9.0748,9.0908,9.0748,9.0908,116700.0
2010-08-23 12:30:00,22.76,22.78,22.75,22.76,195700.0,9.0908,9.0988,9.0868,9.0908,195700.0
2010-08-23 12:40:00,22.76,22.76,22.74,22.75,48900.0,9.0908,9.0908,9.0828,9.0868,48900.0
2010-08-23 12:50:00,22.74,22.76,22.73,22.74,84600.0,9.0828,9.0908,9.0788,9.0828,84600.0
2010-08-23 13:00:00,22.74,22.75,22.72,22.73,96900.0,9.0828,9.0868,9.0748,9.0788,96900.0
2010-08-23 13:10:00,22.73,22.77,22.73,22.76,98900.0,9.0788,9.0948,9.0788,9.0908,98900.0
2010-08-23 13:20:00,22.76,22.77,22.76,22.77,109000.0,9.0908,9.0948,9.0908,9.0948,109000.0
2010-08-23 13:30:00,22.77,22.77,22.72,22.73,84900.0,9.0948,9.0948,9.0748,9.0788,84900.0
2010-08-23 13:40:00,22.72,22.73,22.7,22.72,160100.0,9.0748,9.0788,9.0669,9.0748,160100.0
2010-08-23 13:50:00,22.72,22.76,22.72,22.76,115800.0,9.0748,9.0908,9.0748,9.0908,115800.0
2010-08-23 14:00:00,22.76,22.81,22.75,22.81,298400.0,9.0908,9.1108,9.0868,9.1108,298400.0
2010-08-23 14:10:00,22.82,22.83,22.77,22.78,416100.0,9.1148,9.1188,9.0948,9.0988,416100.0
2010-08-23 14:20:00,22.78,22.8,22.77,22.77,100000.0,9.0988,9.1068,9.0948,9.0948,100000.0
2010-08-23 14:30:00,22.77,22.8,22.77,22.8,194200.0,9.0948,9.1068,9.0948,9.1068,194200.0
2010-08-23 14:40:00,22.8,22.81,22.78,22.79,245300.0,9.1068,9.1108,9.0988,9.1028,245300.0
2010-08-23 14:50:00,22.78,22.79,22.77,22.79,111400.0,9.0988,9.1028,9.0948,9.1028,111400.0
2010-08-23 15:00:00,22.79,22.81,22.78,22.78,196400.0,9.1028,9.1108,9.0988,9.0988,196400.0
2010-08-23 15:10:00,22.78,22.79,22.77,22.78,189400.0,9.0988,9.1028,9.0948,9.0988,189400.0
2010-08-23 15:20:00,22.77,22.79,22.75,22.76,335500.0,9.0948,9.1028,9.0868,9.0908,335500.0
2010-08-23 15:30:00,22.76,22.78,22.72,22.74,588900.0,9.0908,9.0988,9.0748,9.0828,588900.0
2010-08-23 15:40:00,22.74,22.78,22.72,22.74,926500.0,9.0828,9.0988,9.0748,9.0828,926500.0
2010-08-23 15:50:00,22.74,22.75,22.7,22.72,1131900.0,9.0828,9.0868,9.0669,9.0748,1131900.0
2010-08-24 09:30:00,22.49,22.7,22.37,22.68,671000.0,8.983,9.0669,8.935,9.0589,671000.0
2010-08-24 09:40:00,22.67,22.72,22.65,22.69,247400.0,9.0549,9.0748,9.0469,9.0629,247400.0
2010-08-24 09:50:00,22.69,22.79,22.66,22.77,560800.0,9.0629,9.1028,9.0509,9.0948,560800.0
2010-08-24 10:00:00,22.76,22.76,22.63,22.74,1137700.0,9.0908,9.0908,9.0389,9.0828,1137700.0
2010-08-24 10:10:00,22.74,22.79,22.72,22.76,378000.0,9.0828,9.1028,9.0748,9.0908,378000.0
2010-08-24 10:20:00,22.75,22.79,22.74,22.74,511800.0,9.0868,9.1028,9.0828,9.0828,511800.0
2010-08-24 10:30:00,22.75,22.77,22.72,22.73,225400.0,9.0868,9.0948,9.0748,9.0788,225400.0
2010-08-24 10:40:00,22.73,22.77,22.72,22.77,174200.0,9.0788,9.0948,9.0748,9.0948,174200.0
2010-08-24 10:50:00,22.76,22.79,22.71,22.74,270200.0,9.0908,9.1028,9.0708,9.0828,270200.0
2010-08-24 11:00:00,22.75,22.79,22.73,22.78,457500.0,9.0868,9.1028,9.0788,9.0988,457500.0
2010-08-24 11:10:00,22.78,22.83,22.78,22.8,349400.0,9.0988,9.1188,9.0988,9.1068,349400.0
2010-08-24 11:20:00,22.8,22.83,22.79,22.82,276900.0,9.1068,9.1188,9.1028,9.1148,276900.0
2010-08-24 11:30:00,22.82,22.82,22.8,22.82,125700.0,9.1148,9.1148,9.1068,9.1148,125700.0
2010-08-24 11:40:00,22.82,22.83,22.81,22.82,885700.0,9.1148,9.1188,9.1108,9.1148,885700.0
2010-08-24 11:50:00,22.81,22.82,22.81,22.81,175400.0,9.1108,9.1148,9.1108,9.1108,175400.0
2010-08-24 12:00:00,22.82,22.86,22.81,22.84,285900.0,9.1148,9.1308,9.1108,9.1228,285900.0
2010-08-24 12:10:00,22.84,22.85,22.83,22.83,264400.0,9.1228,9.1268,9.1188,9.1188,264400.0
2010-08-24 12:20:00,22.83,22.84,22.78,22.78,225800.0,9.1188,9.1228,9.0988,9.0988,225800.0
2010-08-24 12:30:00,22.79,22.84,22.79,22.83,84000.0,9.1028,9.1228,9.1028,9.1188,84000.0
2010-08-24 12:40:00,22.84,22.84,22.81,22.82,64300.0,9.1228,9.1228,9.1108,9.1148,64300.0
2010-08-24 12:50:00,22.81,22.82,22.78,22.78,90500.0,9.1108,9.1148,9.0988,9.0988,90500.0
2010-08-24 13:00:00,22.78,22.78,22.75,22.77,112000.0,9.0988,9.0988,9.0868,9.0948,112000.0
2010-08-24 13:10:00,22.78,22.8,22.77,22.79,80800.0,9.0988,9.1068,9.0948,9.1028,80800.0
2010-08-24 13:20:00,22.78,22.82,22.77,22.82,145900.0,9.0988,9.1148,9.0948,9.1148,145900.0
2010-08-24 13:30:00,22.83,22.83,22.8,22.83,150300.0,9.1188,9.1188,9.1068,9.1188,150300.0
2010-08-24 13:40:00,22.83,22.83,22.77,22.78,354900.0,9.1188,9.1188,9.0948,9.0988,354900.0
2010-08-24 13:50:00,22.78,22.79,22.75,22.77,98600.0,9.0988,9.1028,9.0868,9.0948,98600.0
2010-08-24 14:00:00,22.77,22.8,22.75,22.75,371500.0,9.0948,9.1068,9.0868,9.0868,371500.0
2010-08-24 14:10:00,22.75,22.8,22.74,22.79,207700.0,9.0868,9.1068,9.0828,9.1028,207700.0
2010-08-24 14:20:00,22.79,22.82,22.77,22.78,174500.0,9.1028,9.1148,9.0948,9.0988,174500.0
2010-08-24 14:30:00,22.78,22.83,22.75,22.83,132700.0,9.0988,9.1188,9.0868,9.1188,132700.0
2010-08-24 14:40:00,22.82,22.84,22.78,22.8,198700.0,9.1148,9.1228,9.0988,9.1068,198700.0
2010-08-24 14:50:00,22.79,22.81,22.76,22.8,194500.0,9.1028,9.1108,9.0908,9.1068,194500.0
2010-08-24 15:00:00,22.8,22.81,22.76,22.78,569400.0,9.1068,9.1108,9.0908,9.0988,569400.0
2010-08-24 15:10:00,22.78,22.79,22.76,22.79,312800.0,9.0988,9.1028,9.0908,9.1028,312800.0
2010-08-24 15:20:00,22.79,22.81,22.75,22.78,412800.0,9.1028,9.1108,9.0868,9.0988,412800.0
2010-08-24 15:30:00,22.78,22.78,22.7,22.74,379400.0,9.0988,9.0988,9.0669,9.0828,379400.0
2010-08-24 15:40:00,22.75,22.77,22.7,22.77,625800.0,9.0868,9.0948,9.0669,9.0948,625800.0
2010-08-24 15:50:00,22.76,22.81,22.73,22.78,3025300.0,9.0908,9.1108,9.0788,9.0988,3025300.0
2010-08-25 09:30:00,22.69,22.72,22.61,22.68,444100.0,9.0629,9.0748,9.0309,9.0589,444100.0
2010-08-25 09:40:00,22.68,22.68,22.59,22.59,367400.0,9.0589,9.0589,9.0229,9.0229,367400.0
2010-08-25 09:50:00,22.59,22.6,22.52,22.54,310000.0,9.0229,9.0269,8.995,9.0029,310000.0
2010-08-25 10:00:00,22.54,22.61,22.51,22.6,555200.0,9.0029,9.0309,8.991,9.0269,555200.0
2010-08-25 10:10:00,22.6,22.6,22.52,22.53,289800.0,9.0269,9.0269,8.995,8.999,289800.0
2010-08-25 10:20:00,22.53,22.57,22.53,22.55,145500.0,8.999,9.0149,8.999,9.0069,145500.0
2010-08-25 10:30:00,22.55,22.57,22.52,22.54,423400.0,9.0069,9.0149,8.995,9.0029,423400.0
2010-08-25 10:40:00,22.53,22.58,22.52,22.57,252000.0,8.999,9.0189,8.995,9.0149,252000.0
2010-08-25 10:50:00,22.58,22.6,22.57,22.59,137400.0,9.0189,9.0269,9.0149,9.0229,137400.0
2010-08-25 11:00:00,22.59,22.64,22.58,22.64,200500.0,9.0229,9.0429,9.0189,9.0429,200500.0
2010-08-25 11:10:00,22.64,22.64,22.58,22.6,370500.0,9.0429,9.0429,9.0189,9.0269,370500.0
2010-08-25 11:20:00,22.6,22.66,22.6,22.65,248000.0,9.0269,9.0509,9.0269,9.0469,248000.0
2010-08-25 11:30:00,22.65,22.66,22.63,22.64,100800.0,9.0469,9.0509,9.0389,9.0429,100800.0
2010-08-25 11:40:00,22.64,22.67,22.63,22.67,129900.0,9.0429,9.0549,9.0389,9.0549,129900.0
2010-08-25 11:50:00,22.68,22.71,22.67,22.7,277500.0,9.0589,9.0708,9.0549,9.0669,277500.0
2010-08-25 12:00:00,22.7,22.7,22.68,22.7,100300.0,9.0669,9.0669,9.0589,9.0669,100300.0
2010-08-25 12:10:00,22.69,22.74,22.69,22.71,296700.0,9.0629,9.0828,9.0629,9.0708,296700.0
2010-08-25 12:20:00,22.72,22.74,22.72,22.74,107800.0,9.0748,9.0828,9.0748,9.0828,107800.0
2010-08-25 12:30:00,22.74,22.76,22.73,22.75,230700.0,9.0828,9.0908,9.0788,9.0868,230700.0
2010-08-25 12:40:00,22.75,22.75,22.72,22.72,180400.0,9.0868,9.0868,9.0748,9.0748,180400.0
2010-08-25 12:50:00,22.72,22.75,22.71,22.75,199000.0,9.0748,9.0868,9.0708,9.0868,199000.0
2010-08-25 13:00:00,22.75,22.75,22.74,22.75,192600.0,9.0868,9.0868,9.0828,9.0868,192600.0
2010-08-25 13:10:00,22.74,22.76,22.74,22.76,174200.0,9.0828,9.0908,9.0828,9.0908,174200.0
2010-08-25 13:20:00,22.76,22.78,22.74,22.75,162000.0,9.0908,9.0988,9.0828,9.0868,162000.0
2010-08-25 13:30:00,22.75,22.76,22.73,22.74,294200.0,9.0868,9.0908,9.0788,9.0828,294200.0
2010-08-25 13:40:00,22.74,22.75,22.73,22.75,76100.0,9.0828,9.0868,9.0788,9.0868,76100.0
2010-08-25 13:50:00,22.74,22.78,22.74,22.76,118900.0,9.0828,9.0988,9.0828,9.0908,118900.0
2010-08-25 14:00:00,22.76,22.77,22.75,22.75,94900.0,9.0908,9.0948,9.0868,9.0868,94900.0
2010-08-25 14:10:00,22.75,22.78,22.74,22.76,124100.0,9.0868,9.0988,9.0828,9.0908,124100.0
2010-08-25 14:20:00,22.76,22.78,22.75,22.78,146200.0,9.0908,9.0988,9.0868,9.0988,146200.0
2010-08-25 14:30:00,22.78,22.82,22.76,22.8,384400.0,9.0988,9.1148,9.0908,9.1068,384400.0
2010-08-25 14:40:00,22.8,22.81,22.77,22.78,211600.0,9.1068,9.1108,9.0948,9.0988,211600.0
2010-08-25 14:50:00,22.79,22.82,22.78,22.82,123000.0,9.1028,9.1148,9.0988,9.1148,123000.0
2010-08-25 15:00:00,22.81,22.82,22.78,22.8,183400.0,9.1108,9.1148,9.0988,9.1068,183400.0
2010-08-25 15:10:00,22.79,22.81,22.78,22.79,212300.0,9.1028,9.1108,9.0988,9.1028,212300.0
2010-08-25 15:20:00,22.78,22.82,22.77,22.8,248900.0,9.0988,9.1148,9.0948,9.1068,248900.0
2010-08-25 15:30:00,22.8,22.88,22.8,22.86,488900.0,9.1068,9.1387,9.1068,9.1308,488900.0
2010-08-25 15:40:00,22.86,22.9,22.85,22.9,489700.0,9.1308,9.1467,9.1268,9.1467,489700.0
2010-08-25 15:50:00,22.9,22.9,22.85,22.85,998400.0,9.1467,9.1467,9.1268,9.1268,998400.0
2010-08-26 09:30:00,22.88,22.89,22.75,22.76,527400.0,9.1387,9.1427,9.0868,9.0908,527400.0
2010-08-26 09:40:00,22.75,22.77,22.73,22.75,291000.0,9.0868,9.0948,9.0788,9.0868,291000.0
2010-08-26 09:50:00,22.76,22.76,22.73,22.75,260700.0,9.0908,9.0908,9.0788,9.0868,260700.0
2010-08-26 10:00:00,22.74,22.75,22.66,22.73,440600.0,9.0828,9.0868,9.0509,9.0788,440600.0
2010-08-26 10:10:00,22.73,22.74,22.69,22.7,213800.0,9.0788,9.0828,9.0629,9.0669,213800.0
2010-08-26 10:20:00,22.71,22.71,22.65,22.66,334800.0,9.0708,9.0708,9.0469,9.0509,334800.0
2010-08-26 10:30:00,22.66,22.69,22.63,22.66,487900.0,9.0509,9.0629,9.0389,9.0509,487900.0
2010-08-26 10:40:00,22.65,22.66,22.58,22.58,362800.0,9.0469,9.0509,9.0189,9.0189,362800.0
2010-08-26 10:50:00,22.58,22.59,22.51,22.54,500700.0,9.0189,9.0229,8.991,9.0029,500700.0
2010-08-26 11:00:00,22.54,22.56,22.46,22.47,684000.0,9.0029,9.0109,8.971,8.975,684000.0
2010-08-26 11:10:00,22.48,22.5,22.45,22.47,389200.0,8.979,8.987,8.967,8.975,389200.0
2010-08-26 11:20:00,22.47,22.51,22.45,22.51,182400.0,8.975,8.991,8.967,8.991,182400.0
2010-08-26 11:30:00,22.51,22.57,22.5,22.54,242800.0,8.991,9.0149,8.987,9.0029,242800.0
2010-08-26 11:40:00,22.54,22.55,22.53,22.54,120400.0,9.0029,9.0069,8.999,9.0029,120400.0
2010-08-26 11:50:00,22.54,22.54,22.51,22.54,332800.0,9.0029,9.0029,8.991,9.0029,332800.0
2010-08-26 12:00:00,22.53,22.57,22.53,22.56,115200.0,8.999,9.0149,8.999,9.0109,115200.0
2010-08-26 12:10:00,22.57,22.57,22.54,22.54,215400.0,9.0149,9.0149,9.0029,9.0029,215400.0
2010-08-26 12:20:00,22.54,22.6,22.54,22.6,167800.0,9.0029,9.0269,9.0029,9.0269,167800.0
2010-08-26 12:30:00,22.6,22.61,22.57,22.58,342100.0,9.0269,9.0309,9.0149,9.0189,342100.0
2010-08-26 12:40:00,22.58,22.58,22.56,22.57,104300.0,9.0189,9.0189,9.0109,9.0149,104300.0
2010-08-26 12:50:00,22.57,22.58,22.51,22.58,202200.0,9.0149,9.0189,8.991,9.0189,202200.0
2010-08-26 13:00:00,22.58,22.6,22.56,22.56,162600.0,9.0189,9.0269,9.0109,9.0109,162600.0
2010-08-26 13:10:00,22.56,22.58,22.55,22.56,79100.0,9.0109,9.0189,9.0069,9.0109,79100.0
2010-08-26 13:20:00,22.56,22.58,22.54,22.56,159800.0,9.0109,9.0189,9.0029,9.0109,159800.0
2010-08-26 13:30:00,22.56,22.59,22.55,22.58,93800.0,9.0109,9.0229,9.0069,9.0189,93800.0
2010-08-26 13:40:00,22.58,22.59,22.57,22.57,88900.0,9.0189,9.0229,9.0149,9.0149,88900.0
2010-08-26 13:50:00,22.57,22.58,22.55,22.55,167700.0,9.0149,9.0189,9.0069,9.0069,167700.0
2010-08-26 14:00:00,22.54,22.56,22.52,22.52,128000.0,9.0029,9.0109,8.995,8.995,128000.0
2010-08-26 14:10:00,22.53,22.54,22.5,22.52,217400.0,8.999,9.0029,8.987,8.995,217400.0
2010-08-26 14:20:00,22.52,22.54,22.51,22.54,102000.0,8.995,9.0029,8.991,9.0029,102000.0
2010-08-26 14:30:00,22.54,22.56,22.51,22.56,190200.0,9.0029,9.0109,8.991,9.0109,190200.0
2010-08-26 14:40:00,22.56,22.56,22.51,22.53,176700.0,9.0109,9.0109,8.991,8.999,176700.0
2010-08-26 14:50:00,22.54,22.58,22.52,22.53,459000.0,9.0029,9.0189,8.995,8.999,459000.0
2010-08-26 15:00:00,22.52,22.54,22.5,22.54,315900.0,8.995,9.0029,8.987,9.0029,315900.0
2010-08-26 15:10:00,22.54,22.58,22.53,22.57,161700.0,9.0029,9.0189,8.999,9.0149,161700.0
2010-08-26 15:20:00,22.58,22.61,22.56,22.58,405700.0,9.0189,9.0309,9.0109,9.0189,405700.0
2010-08-26 15:30:00,22.59,22.64,22.57,22.63,401600.0,9.0229,9.0429,9.0149,9.0389,401600.0
2010-08-26 15:40:00,22.63,22.68,22.62,22.66,502300.0,9.0389,9.0589,9.0349,9.0509,502300.0
2010-08-26 15:50:00,22.67,22.67,22.61,22.62,1017000.0,9.0549,9.0549,9.0309,9.0349,1017000.0
2010-08-27 09:30:00,22.68,22.7,22.64,22.66,290000.0,9.0589,9.0669,9.0429,9.0509,290000.0
2010-08-27 09:40:00,22.67,22.68,22.51,22.51,338800.0,9.0549,9.0589,8.991,8.991,338800.0
2010-08-27 09:50:00,22.52,22.56,22.48,22.49,404100.0,8.995,9.0109,8.979,8.983,404100.0
2010-08-27 10:00:00,22.5,22.52,22.38,22.4,839200.0,8.987,8.995,8.939,8.947,839200.0
2010-08-27 10:10:00,22.4,22.56,22.4,22.55,823900.0,8.947,9.0109,8.947,9.0069,823900.0
2010-08-27 10:20:00,22.55,22.55,22.49,22.5,867000.0,9.0069,9.0069,8.983,8.987,867000.0
2010-08-27 10:30:00,22.51,22.52,22.48,22.49,592900.0,8.991,8.995,8.979,8.983,592900.0
2010-08-27 10:40:00,22.5,22.52,22.48,22.48,358200.0,8.987,8.995,8.979,8.979,358200.0
2010-08-27 10:50:00,22.49,22.51,22.46,22.51,263600.0,8.983,8.991,8.971,8.991,263600.0
2010-08-27 11:00:00,22.5,22.52,22.48,22.51,508600.0,8.987,8.995,8.979,8.991,508600.0
2010-08-27 11:10:00,22.51,22.52,22.49,22.52,430000.0,8.991,8.995,8.983,8.995,430000.0
2010-08-27 11:20:00,22.51,22.52,22.49,22.51,334500.0,8.991,8.995,8.983,8.991,334500.0
2010-08-27 11:30:00,22.5,22.52,22.47,22.5,445100.0,8.987,8.995,8.975,8.987,445100.0
2010-08-27 11:40:00,22.5,22.53,22.49,22.53,247200.0,8.987,8.999,8.983,8.999,247200.0
2010-08-27 11:50:00,22.52,22.54,22.51,22.52,204500.0,8.995,9.0029,8.991,8.995,204500.0
2010-08-27 12:00:00,22.52,22.54,22.51,22.53,179300.0,8.995,9.0029,8.991,8.999,179300.0
2010-08-27 12:10:00,22.53,22.55,22.52,22.55,167900.0,8.999,9.0069,8.995,9.0069,167900.0
2010-08-27 12:20:00,22.54,22.55,22.5,22.5,317300.0,9.0029,9.0069,8.987,8.987,317300.0
2010-08-27 12:30:00,22.51,22.52,22.49,22.49,201200.0,8.991,8.995,8.983,8.983,201200.0
2010-08-27 12:40:00,22.5,22.51,22.48,22.5,282000.0,8.987,8.991,8.979,8.987,282000.0
2010-08-27 12:50:00,22.5,22.51,22.48,22.49,232700.0,8.987,8.991,8.979,8.983,232700.0
2010-08-27 13:00:00,22.49,22.49,22.48,22.49,146000.0,8.983,8.983,8.979,8.983,146000.0
2010-08-27 13:10:00,22.48,22.5,22.48,22.49,216100.0,8.979,8.987,8.979,8.983,216100.0
2010-08-27 13:20:00,22.48,22.51,22.48,22.51,184400.0,8.979,8.991,8.979,8.991,184400.0
2010-08-27 13:30:00,22.5,22.54,22.49,22.5,322400.0,8.987,9.0029,8.983,8.987,322400.0
2010-08-27 13:40:00,22.5,22.51,22.47,22.48,202900.0,8.987,8.991,8.975,8.979,202900.0
2010-08-27 13:50:00,22.48,22.56,22.48,22.56,208300.0,8.979,9.0109,8.979,9.0109,208300.0
2010-08-27 14:00:00,22.56,22.57,22.51,22.52,265200.0,9.0109,9.0149,8.991,8.995,265200.0
2010-08-27 14:10:00,22.53,22.56,22.5,22.55,394000.0,8.999,9.0109,8.987,9.0069,394000.0
2010-08-27 14:20:00,22.56,22.56,22.52,22.52,126800.0,9.0109,9.0109,8.995,8.995,126800.0
2010-08-27 14:30:00,22.53,22.56,22.51,22.56,337400.0,8.999,9.0109,8.991,9.0109,337400.0
2010-08-27 14:40:00,22.55,22.56,22.52,22.52,279000.0,9.0069,9.0109,8.995,8.995,279000.0
2010-08-27 14:50:00,22.53,22.53,22.51,22.51,117400.0,8.999,8.999,8.991,8.991,117400.0
2010-08-27 15:00:00,22.52,22.52,22.5,22.51,232000.0,8.995,8.995,8.987,8.991,232000.0
2010-08-27 15:10:00,22.51,22.56,22.49,22.49,791700.0,8.991,9.0109,8.983,8.983,791700.0
2010-08-27 15:20:00,22.5,22.55,22.49,22.55,413900.0,8.987,9.0069,8.983,9.0069,413900.0
2010-08-27 15:30:00,22.55,22.57,22.54,22.55,365900.0,9.0069,9.0149,9.0029,9.0069,365900.0
2010-08-27 15:40:00,22.55,22.59,22.54,22.55,555800.0,9.0069,9.0229,9.0029,9.0069,555800.0
2010-08-27 15:50:00,22.56,22.58,22.52,22.53,1270500.0,9.0109,9.0189,8.995,8.999,1270500.0
2010-08-30 09:30:00,22.64,22.67,22.54,22.66,727900.0,9.0429,9.0549,9.0029,9.0509,727900.0
2010-08-30 09:40:00,22.66,22.68,22.61,22.62,442700.0,9.0509,9.0589,9.0309,9.0349,442700.0
2010-08-30 09:50:00,22.62,22.66,22.57,22.65,489300.0,9.0349,9.0509,9.0149,9.0469,489300.0
2010-08-30 10:00:00,22.64,22.65,22.59,22.6,347700.0,9.0429,9.0469,9.0229,9.0269,347700.0
2010-08-30 10:10:00,22.59,22.62,22.57,22.58,218800.0,9.0229,9.0349,9.0149,9.0189,218800.0
2010-08-30 10:20:00,22.58,22.61,22.55,22.55,634800.0,9.0189,9.0309,9.0069,9.0069,634800.0
2010-08-30 10:30:00,22.55,22.6,22.54,22.57,307500.0,9.0069,9.0269,9.0029,9.0149,307500.0
2010-08-30 10:40:00,22.58,22.59,22.57,22.58,184000.0,9.0189,9.0229,9.0149,9.0189,184000.0
2010-08-30 10:50:00,22.58,22.59,22.57,22.59,200300.0,9.0189,9.0229,9.0149,9.0229,200300.0
2010-08-30 11:00:00,22.59,22.63,22.56,22.56,239600.0,9.0229,9.0389,9.0109,9.0109,239600.0
2010-08-30 11:10:00,22.57,22.58,22.55,22.58,151500.0,9.0149,9.0189,9.0069,9.0189,151500.0
2010-08-30 11:20:00,22.58,22.59,22.56,22.59,141200.0,9.0189,9.0229,9.0109,9.0229,141200.0
2010-08-30 11:30:00,22.58,22.6,22.58,22.58,108300.0,9.0189,9.0269,9.0189,9.0189,108300.0
2010-08-30 11:40:00,22.59,22.6,22.56,22.57,190000.0,9.0229,9.0269,9.0109,9.0149,190000.0
2010-08-30 11:50:00,22.57,22.6,22.57,22.6,212600.0,9.0149,9.0269,9.0149,9.0269,212600.0
2010-08-30 12:00:00,22.6,22.6,22.58,22.59,223200.0,9.0269,9.0269,9.0189,9.0229,223200.0
2010-08-30 12:10:00,22.59,22.6,22.58,22.6,56300.0,9.0229,9.0269,9.0189,9.0269,56300.0
2010-08-30 12:20:00,22.59,22.6,22.59,22.6,90100.0,9.0229,9.0269,9.0229,9.0269,90100.0
2010-08-30 12:30:00,22.6,22.6,22.59,22.59,263000.0,9.0269,9.0269,9.0229,9.0229,263000.0
2010-08-30 12:40:00,22.59,22.61,22.59,22.6,192200.0,9.0229,9.0309,9.0229,9.0269,192200.0
2010-08-30 12:50:00,22.6,22.6,22.57,22.58,140600.0,9.0269,9.0269,9.0149,9.0189,140600.0
2010-08-30 13:00:00,22.58,22.58,22.56,22.56,122500.0,9.0189,9.0189,9.0109,9.0109,122500.0
2010-08-30 13:10:00,22.57,22.59,22.56,22.59,170400.0,9.0149,9.0229,9.0109,9.0229,170400.0
2010-08-30 13:20:00,22.58,22.59,22.55,22.55,201800.0,9.0189,9.0229,9.0069,9.0069,201800.0
2010-08-30 13:30:00,22.55,22.57,22.55,22.57,123300.0,9.0069,9.0149,9.0069,9.0149,123300.0
2010-08-30 13:40:00,22.56,22.6,22.56,22.59,522900.0,9.0109,9.0269,9.0109,9.0229,522900.0
2010-08-30 13:50:00,22.59,22.6,22.57,22.58,116800.0,9.0229,9.0269,9.0149,9.0189,116800.0
2010-08-30 14:00:00,22.57,22.6,22.56,22.59,231800.0,9.0149,9.0269,9.0109,9.0229,231800.0
2010-08-30 14:10:00,22.59,22.6,22.57,22.58,313600.0,9.0229,9.0269,9.0149,9.0189,313600.0
2010-08-30 14:20:00,22.59,22.6,22.58,22.6,123500.0,9.0229,9.0269,9.0189,9.0269,123500.0
2010-08-30 14:30:00,22.59,22.6,22.59,22.6,149800.0,9.0229,9.0269,9.0229,9.0269,149800.0
2010-08-30 14:40:00,22.59,22.6,22.59,22.59,224100.0,9.0229,9.0269,9.0229,9.0229,224100.0
2010-08-30 14:50:00,22.59,22.6,22.57,22.6,297800.0,9.0229,9.0269,9.0149,9.0269,297800.0
2010-08-30 15:00:00,22.6,22.6,22.57,22.58,362900.0,9.0269,9.0269,9.0149,9.0189,362900.0
2010-08-30 15:10:00,22.58,22.59,22.56,22.56,385100.0,9.0189,9.0229,9.0109,9.0109,385100.0
2010-08-30 15:20:00,22.57,22.6,22.56,22.59,447300.0,9.0149,9.0269,9.0109,9.0229,447300.0
2010-08-30 15:30:00,22.59,22.63,22.58,22.61,561400.0,9.0229,9.0389,9.0189,9.0309,561400.0
2010-08-30 15:40:00,22.61,22.62,22.55,22.57,655800.0,9.0309,9.0349,9.0069,9.0149,655800.0
2010-08-30 15:50:00,22.57,22.58,22.51,22.51,1168700.0,9.0149,9.0189,8.991,8.991,1168700.0
2010-08-31 09:30:00,22.45,22.5,22.4,22.43,754100.0,8.967,8.987,8.947,8.959,754100.0
2010-08-31 09:40:00,22.43,22.46,22.4,22.42,581000.0,8.959,8.971,8.947,8.955,581000.0
2010-08-31 09:50:00,22.42,22.49,22.39,22.4,813300.0,8.955,8.983,8.943,8.947,813300.0
2010-08-31 10:00:00,22.39,22.46,22.38,22.41,796100.0,8.943,8.971,8.939,8.951,796100.0
2010-08-31 10:10:00,22.42,22.46,22.41,22.43,595500.0,8.955,8.971,8.951,8.959,595500.0
2010-08-31 10:20:00,22.43,22.48,22.43,22.45,338800.0,8.959,8.979,8.959,8.967,338800.0
2010-08-31 10:30:00,22.46,22.5,22.44,22.45,310400.0,8.971,8.987,8.963,8.967,310400.0
2010-08-31 10:40:00,22.46,22.46,22.42,22.44,248200.0,8.971,8.971,8.955,8.963,248200.0
2010-08-31 10:50:00,22.44,22.5,22.44,22.5,241600.0,8.963,8.987,8.963,8.987,241600.0
2010-08-31 11:00:00,22.5,22.53,22.48,22.5,193900.0,8.987,8.999,8.979,8.987,193900.0
2010-08-31 11:10:00,22.49,22.5,22.44,22.47,395700.0,8.983,8.987,8.963,8.975,395700.0
2010-08-31 11:20:00,22.48,22.5,22.47,22.49,186400.0,8.979,8.987,8.975,8.983,186400.0
2010-08-31 11:30:00,22.48,22.5,22.46,22.48,326600.0,8.979,8.987,8.971,8.979,326600.0
2010-08-31 11:40:00,22.48,22.5,22.46,22.49,243700.0,8.979,8.987,8.971,8.983,243700.0
2010-08-31 11:50:00,22.48,22.5,22.41,22.42,418500.0,8.979,8.987,8.951,8.955,418500.0
2010-08-31 12:00:00,22.42,22.43,22.38,22.4,471500.0,8.955,8.959,8.939,8.947,471500.0
2010-08-31 12:10:00,22.4,22.43,22.39,22.43,220800.0,8.947,8.959,8.943,8.959,220800.0
2010-08-31 12:20:00,22.43,22.43,22.41,22.41,243800.0,8.959,8.959,8.951,8.951,243800.0
2010-08-31 12:30:00,22.42,22.43,22.4,22.4,124400.0,8.955,8.959,8.947,8.947,124400.0
2010-08-31 12:40:00,22.4,22.43,22.4,22.42,415900.0,8.947,8.959,8.947,8.955,415900.0
2010-08-31 12:50:00,22.41,22.43,22.4,22.4,176000.0,8.951,8.959,8.947,8.947,176000.0
2010-08-31 13:00:00,22.41,22.43,22.4,22.42,234700.0,8.951,8.959,8.947,8.955,234700.0
2010-08-31 13:10:00,22.42,22.44,22.41,22.43,199300.0,8.955,8.963,8.951,8.959,199300.0
2010-08-31 13:20:00,22.43,22.44,22.42,22.44,128200.0,8.959,8.963,8.955,8.963,128200.0
2010-08-31 13:30:00,22.43,22.44,22.4,22.44,216500.0,8.959,8.963,8.947,8.963,216500.0
2010-08-31 13:40:00,22.44,22.44,22.42,22.42,97100.0,8.963,8.963,8.955,8.955,97100.0
2010-08-31 13:50:00,22.42,22.43,22.42,22.42,142000.0,8.955,8.959,8.955,8.955,142000.0
2010-08-31 14:00:00,22.41,22.44,22.4,22.43,662900.0,8.951,8.963,8.947,8.959,662900.0
2010-08-31 14:10:00,22.43,22.44,22.4,22.41,290400.0,8.959,8.963,8.947,8.951,290400.0
2010-08-31 14:20:00,22.41,22.41,22.4,22.41,152000.0,8.951,8.951,8.947,8.951,152000.0
2010-08-31 14:30:00,22.41,22.41,22.37,22.39,583200.0,8.951,8.951,8.935,8.943,583200.0
2010-08-31 14:40:00,22.39,22.41,22.37,22.38,446100.0,8.943,8.951,8.935,8.939,446100.0
2010-08-31 14:50:00,22.38,22.4,22.3,22.3,861900.0,8.939,8.947,8.9071,8.9071,861900.0
2010-08-31 15:00:00,22.31,22.33,22.3,22.3,416100.0,8.9111,8.9191,8.9071,8.9071,416100.0
2010-08-31 15:10:00,22.31,22.31,22.28,22.29,501100.0,8.9111,8.9111,8.8991,8.9031,501100.0
2010-08-31 15:20:00,22.3,22.3,22.28,22.29,440400.0,8.9071,8.9071,8.8991,8.9031,440400.0
2010-08-31 15:30:00,22.3,22.33,22.26,22.27,1202900.0,8.9071,8.9191,8.8911,8.8951,1202900.0
2010-08-31 15:40:00,22.28,22.36,22.26,22.34,768800.0,8.8991,8.9311,8.8911,8.9231,768800.0
2010-08-31 15:50:00,22.33,22.45,22.3,22.33,1303400.0,8.9191,8.967,8.9071,8.9191,1303400.0
2010-09-01 09:30:00,22.6,22.6,22.45,22.5,778400.0,9.0269,9.0269,8.967,8.987,778400.0
2010-09-01 09:40:00,22.5,22.57,22.5,22.57,462400.0,8.987,9.0149,8.987,9.0149,462400.0
2010-09-01 09:50:00,22.57,22.66,22.56,22.66,712300.0,9.0149,9.0509,9.0109,9.0509,712300.0
2010-09-01 10:00:00,22.66,22.77,22.63,22.73,985800.0,9.0509,9.0948,9.0389,9.0788,985800.0
2010-09-01 10:10:00,22.73,22.79,22.72,22.76,458600.0,9.0788,9.1028,9.0748,9.0908,458600.0
2010-09-01 10:20:00,22.75,22.8,22.73,22.73,369900.0,9.0868,9.1068,9.0788,9.0788,369900.0
2010-09-01 10:30:00,22.73,22.8,22.73,22.8,211500.0,9.0788,9.1068,9.0788,9.1068,211500.0
2010-09-01 10:40:00,22.79,22.82,22.75,22.78,444600.0,9.1028,9.1148,9.0868,9.0988,444600.0
2010-09-01 10:50:00,22.78,22.82,22.76,22.8,336200.0,9.0988,9.1148,9.0908,9.1068,336200.0
2010-09-01 11:00:00,22.81,22.82,22.8,22.8,247200.0,9.1108,9.1148,9.1068,9.1068,247200.0
2010-09-01 11:10:00,22.81,22.82,22.8,22.81,290200.0,9.1108,9.1148,9.1068,9.1108,290200.0
2010-09-01 11:20:00,22.82,22.82,22.79,22.81,235900.0,9.1148,9.1148,9.1028,9.1108,235900.0
2010-09-01 11:30:00,22.81,22.82,22.8,22.81,207700.0,9.1108,9.1148,9.1068,9.1108,207700.0
2010-09-01 11:40:00,22.81,22.81,22.78,22.79,375000.0,9.1108,9.1108,9.0988,9.1028,375000.0
2010-09-01 11:50:00,22.8,22.81,22.78,22.8,275000.0,9.1068,9.1108,9.0988,9.1068,275000.0
2010-09-01 12:00:00,22.8,22.8,22.76,22.77,241600.0,9.1068,9.1068,9.0908,9.0948,241600.0
2010-09-01 12:10:00,22.78,22.79,22.77,22.78,188100.0,9.0988,9.1028,9.0948,9.0988,188100.0
2010-09-01 12:20:00,22.78,22.79,22.77,22.79,104300.0,9.0988,9.1028,9.0948,9.1028,104300.0
2010-09-01 12:30:00,22.79,22.79,22.77,22.77,151600.0,9.1028,9.1028,9.0948,9.0948,151600.0
2010-09-01 12:40:00,22.78,22.78,22.75,22.77,154400.0,9.0988,9.0988,9.0868,9.0948,154400.0
2010-09-01 12:50:00,22.77,22.77,22.73,22.74,183700.0,9.0948,9.0948,9.0788,9.0828,183700.0
2010-09-01 13:00:00,22.74,22.76,22.74,22.75,143900.0,9.0828,9.0908,9.0828,9.0868,143900.0
2010-09-01 13:10:00,22.75,22.75,22.72,22.74,203200.0,9.0868,9.0868,9.0748,9.0828,203200.0
2010-09-01 13:20:00,22.73,22.74,22.71,22.72,155300.0,9.0788,9.0828,9.0708,9.0748,155300.0
2010-09-01 13:30:00,22.72,22.72,22.71,22.71,136700.0,9.0748,9.0748,9.0708,9.0708,136700.0
2010-09-01 13:40:00,22.71,22.72,22.69,22.7,397400.0,9.0708,9.0748,9.0629,9.0669,397400.0
2010-09-01 13:50:00,22.71,22.71,22.67,22.69,299900.0,9.0708,9.0708,9.0549,9.0629,299900.0
2010-09-01 14:00:00,22.69,22.72,22.69,22.7,162400.0,9.0629,9.0748,9.0629,9.0669,162400.0
2010-09-01 14:10:00,22.7,22.71,22.68,22.69,220300.0,9.0669,9.0708,9.0589,9.0629,220300.0
2010-09-01 14:20:00,22.69,22.72,22.68,22.69,243400.0,9.0629,9.0748,9.0589,9.0629,243400.0
2010-09-01 14:30:00,22.7,22.7,22.69,22.69,126600.0,9.0669,9.0669,9.0629,9.0629,126600.0
2010-09-01 14:40:00,22.7,22.71,22.66,22.69,621000.0,9.0669,9.0708,9.0509,9.0629,621000.0
2010-09-01 14:50:00,22.69,22.71,22.68,22.7,241100.0,9.0629,9.0708,9.0589,9.0669,241100.0
2010-09-01 15:00:00,22.7,22.72,22.67,22.72,202400.0,9.0669,9.0748,9.0549,9.0748,202400.0
2010-09-01 15:10:00,22.71,22.72,22.68,22.68,214600.0,9.0708,9.0748,9.0589,9.0589,214600.0
2010-09-01 15:20:00,22.68,22.69,22.61,22.63,367700.0,9.0589,9.0629,9.0309,9.0389,367700.0
2010-09-01 15:30:00,22.63,22.68,22.62,22.65,665100.0,9.0389,9.0589,9.0349,9.0469,665100.0
2010-09-01 15:40:00,22.65,22.71,22.64,22.65,914400.0,9.0469,9.0708,9.0429,9.0469,914400.0
2010-09-01 15:50:00,22.65,22.67,22.62,22.67,1286400.0,9.0469,9.0549,9.0349,9.0549,1286400.0
2010-09-02 09:30:00,22.6,22.66,22.58,22.63,700100.0,9.0269,9.0509,9.0189,9.0389,700100.0
2010-09-02 09:40:00,22.63,22.68,22.63,22.67,329300.0,9.0389,9.0589,9.0389,9.0549,329300.0
2010-09-02 09:50:00,22.67,22.68,22.64,22.66,255200.0,9.0549,9.0589,9.0429,9.0509,255200.0
2010-09-02 10:00:00,22.67,22.71,22.66,22.7,247300.0,9.0549,9.0708,9.0509,9.0669,247300.0
2010-09-02 10:10:00,22.7,22.72,22.69,22.7,211700.0,9.0669,9.0748,9.0629,9.0669,211700.0
2010-09-02 10:20:00,22.7,22.7,22.67,22.69,190600.0,9.0669,9.0669,9.0549,9.0629,190600.0
2010-09-02 10:30:00,22.69,22.7,22.65,22.68,158800.0,9.0629,9.0669,9.0469,9.0589,158800.0
2010-09-02 10:40:00,22.68,22.7,22.67,22.7,181000.0,9.0589,9.0669,9.0549,9.0669,181000.0
2010-09-02 10:50:00,22.69,22.7,22.68,22.69,175100.0,9.0629,9.0669,9.0589,9.0629,175100.0
2010-09-02 11:00:00,22.7,22.71,22.66,22.67,206200.0,9.0669,9.0708,9.0509,9.0549,206200.0
2010-09-02 11:10:00,22.66,22.67,22.64,22.64,98800.0,9.0509,9.0549,9.0429,9.0429,98800.0
2010-09-02 11:20:00,22.65,22.65,22.62,22.64,157600.0,9.0469,9.0469,9.0349,9.0429,157600.0
2010-09-02 11:30:00,22.63,22.66,22.63,22.65,173300.0,9.0389,9.0509,9.0389,9.0469,173300.0
2010-09-02 11:40:00,22.66,22.67,22.64,22.65,166900.0,9.0509,9.0549,9.0429,9.0469,166900.0
2010-09-02 11:50:00,22.65,22.69,22.65,22.69,152000.0,9.0469,9.0629,9.0469,9.0629,152000.0
2010-09-02 12:00:00,22.68,22.71,22.68,22.69,249300.0,9.0589,9.0708,9.0589,9.0629,249300.0
2010-09-02 12:10:00,22.7,22.74,22.69,22.74,136700.0,9.0669,9.0828,9.0629,9.0828,136700.0
2010-09-02 12:20:00,22.73,22.75,22.73,22.75,140800.0,9.0788,9.0868,9.0788,9.0868,140800.0
2010-09-02 12:30:00,22.75,22.75,22.74,22.75,77900.0,9.0868,9.0868,9.0828,9.0868,77900.0
2010-09-02 12:40:00,22.75,22.75,22.74,22.75,119900.0,9.0868,9.0868,9.0828,9.0868,119900.0
2010-09-02 12:50:00,22.74,22.76,22.72,22.73,326800.0,9.0828,9.0908,9.0748,9.0788,326800.0
2010-09-02 13:00:00,22.73,22.75,22.73,22.74,94700.0,9.0788,9.0868,9.0788,9.0828,94700.0
2010-09-02 13:10:00,22.74,22.78,22.74,22.76,120300.0,9.0828,9.0988,9.0828,9.0908,120300.0
2010-09-02 13:20:00,22.77,22.78,22.74,22.74,144400.0,9.0948,9.0988,9.0828,9.0828,144400.0
2010-09-02 13:30:00,22.74,22.75,22.73,22.74,114200.0,9.0828,9.0868,9.0788,9.0828,114200.0
2010-09-02 13:40:00,22.74,22.76,22.73,22.75,180400.0,9.0828,9.0908,9.0788,9.0868,180400.0
2010-09-02 13:50:00,22.75,22.77,22.75,22.77,63000.0,9.0868,9.0948,9.0868,9.0948,63000.0
2010-09-02 14:00:00,22.77,22.79,22.76,22.78,104300.0,9.0948,9.1028,9.0908,9.0988,104300.0
2010-09-02 14:10:00,22.79,22.8,22.78,22.78,241500.0,9.1028,9.1068,9.0988,9.0988,241500.0
2010-09-02 14:20:00,22.78,22.79,22.78,22.78,83000.0,9.0988,9.1028,9.0988,9.0988,83000.0
2010-09-02 14:30:00,22.79,22.79,22.76,22.76,154000.0,9.1028,9.1028,9.0908,9.0908,154000.0
2010-09-02 14:40:00,22.77,22.78,22.76,22.76,166300.0,9.0948,9.0988,9.0908,9.0908,166300.0
2010-09-02 14:50:00,22.76,22.77,22.76,22.77,222000.0,9.0908,9.0948,9.0908,9.0948,222000.0
2010-09-02 15:00:00,22.77,22.77,22.76,22.76,72400.0,9.0948,9.0948,9.0908,9.0908,72400.0
2010-09-02 15:10:00,22.76,22.77,22.76,22.76,108000.0,9.0908,9.0948,9.0908,9.0908,108000.0
2010-09-02 15:20:00,22.76,22.79,22.76,22.78,240300.0,9.0908,9.1028,9.0908,9.0988,240300.0
2010-09-02 15:30:00,22.79,22.8,22.77,22.78,421500.0,9.1028,9.1068,9.0948,9.0988,421500.0
2010-09-02 15:40:00,22.78,22.82,22.77,22.81,570200.0,9.0988,9.1148,9.0948,9.1108,570200.0
2010-09-02 15:50:00,22.82,22.82,22.79,22.8,645000.0,9.1148,9.1148,9.1028,9.1068,645000.0
2010-09-03 09:30:00,22.91,22.92,22.78,22.89,698900.0,9.1507,9.1547,9.0988,9.1427,698900.0
2010-09-03 09:40:00,22.9,22.92,22.86,22.9,581400.0,9.1467,9.1547,9.1308,9.1467,581400.0
2010-09-03 09:50:00,22.91,22.93,22.88,22.91,365000.0,9.1507,9.1587,9.1387,9.1507,365000.0
2010-09-03 10:00:00,22.9,22.91,22.85,22.85,478700.0,9.1467,9.1507,9.1268,9.1268,478700.0
2010-09-03 10:10:00,22.85,22.87,22.75,22.81,1042600.0,9.1268,9.1348,9.0868,9.1108,1042600.0
2010-09-03 10:20:00,22.82,22.87,22.82,22.87,382600.0,9.1148,9.1348,9.1148,9.1348,382600.0
2010-09-03 10:30:00,22.87,22.92,22.87,22.88,260200.0,9.1348,9.1547,9.1348,9.1387,260200.0
2010-09-03 10:40:00,22.88,22.9,22.87,22.9,139900.0,9.1387,9.1467,9.1348,9.1467,139900.0
2010-09-03 10:50:00,22.9,22.91,22.87,22.88,141000.0,9.1467,9.1507,9.1348,9.1387,141000.0
2010-09-03 11:00:00,22.88,22.88,22.85,22.87,182900.0,9.1387,9.1387,9.1268,9.1348,182900.0
2010-09-03 11:10:00,22.87,22.91,22.87,22.9,263700.0,9.1348,9.1507,9.1348,9.1467,263700.0
2010-09-03 11:20:00,22.91,22.94,22.9,22.94,136100.0,9.1507,9.1627,9.1467,9.1627,136100.0
2010-09-03 11:30:00,22.94,22.95,22.93,22.95,135300.0,9.1627,9.1667,9.1587,9.1667,135300.0
2010-09-03 11:40:00,22.95,22.96,22.94,22.95,195700.0,9.1667,9.1707,9.1627,9.1667,195700.0
2010-09-03 11:50:00,22.95,22.96,22.94,22.95,87700.0,9.1667,9.1707,9.1627,9.1667,87700.0
2010-09-03 12:00:00,22.94,22.96,22.94,22.96,78900.0,9.1627,9.1707,9.1627,9.1707,78900.0
2010-09-03 12:10:00,22.95,22.96,22.94,22.94,103400.0,9.1667,9.1707,9.1627,9.1627,103400.0
2010-09-03 12:20:00,22.94,22.96,22.94,22.95,113700.0,9.1627,9.1707,9.1627,9.1667,113700.0
2010-09-03 12:30:00,22.96,22.96,22.94,22.95,227200.0,9.1707,9.1707,9.1627,9.1667,227200.0
2010-09-03 12:40:00,22.95,22.95,22.94,22.95,54100.0,9.1667,9.1667,9.1627,9.1667,54100.0
2010-09-03 12:50:00,22.94,22.95,22.92,22.93,284900.0,9.1627,9.1667,9.1547,9.1587,284900.0
2010-09-03 13:00:00,22.93,22.94,22.92,22.93,414700.0,9.1587,9.1627,9.1547,9.1587,414700.0
2010-09-03 13:10:00,22.93,22.94,22.92,22.94,207500.0,9.1587,9.1627,9.1547,9.1627,207500.0
2010-09-03 13:20:00,22.94,22.94,22.93,22.94,95900.0,9.1627,9.1627,9.1587,9.1627,95900.0
2010-09-03 13:30:00,22.93,22.95,22.93,22.94,217200.0,9.1587,9.1667,9.1587,9.1627,217200.0
2010-09-03 13:40:00,22.95,22.95,22.94,22.94,36000.0,9.1667,9.1667,9.1627,9.1627,36000.0
2010-09-03 13:50:00,22.95,22.95,22.93,22.93,168600.0,9.1667,9.1667,9.1587,9.1587,168600.0
2010-09-03 14:00:00,22.94,22.94,22.91,22.92,183400.0,9.1627,9.1627,9.1507,9.1547,183400.0
2010-09-03 14:10:00,22.92,22.96,22.91,22.94,761000.0,9.1547,9.1707,9.1507,9.1627,761000.0
2010-09-03 14:20:00,22.94,22.97,22.94,22.96,387400.0,9.1627,9.1747,9.1627,9.1707,387400.0
2010-09-03 14:30:00,22.96,22.98,22.96,22.97,142300.0,9.1707,9.1787,9.1707,9.1747,142300.0
2010-09-03 14:40:00,22.97,22.97,22.95,22.95,140200.0,9.1747,9.1747,9.1667,9.1667,140200.0
2010-09-03 14:50:00,22.95,22.97,22.94,22.95,140500.0,9.1667,9.1747,9.1627,9.1667,140500.0
2010-09-03 15:00:00,22.94,22.97,22.93,22.94,384200.0,9.1627,9.1747,9.1587,9.1627,384200.0
2010-09-03 15:10:00,22.93,22.94,22.9,22.93,384900.0,9.1587,9.1627,9.1467,9.1587,384900.0
2010-09-03 15:20:00,22.93,22.94,22.92,22.92,289900.0,9.1587,9.1627,9.1547,9.1547,289900.0
2010-09-03 15:30:00,22.93,22.93,22.88,22.89,335900.0,9.1587,9.1587,9.1387,9.1427,335900.0
2010-09-03 15:40:00,22.89,22.94,22.88,22.92,898900.0,9.1427,9.1627,9.1387,9.1547,898900.0
2010-09-03 15:50:00,22.91,22.92,22.89,22.91,1106100.0,9.1507,9.1547,9.1427,9.1507,1106100.0
2010-09-07 09:30:00,22.95,22.99,22.94,22.95,802300.0,9.1667,9.1827,9.1627,9.1667,802300.0
2010-09-07 09:40:00,22.96,23.0,22.96,22.99,616100.0,9.1707,9.1867,9.1707,9.1827,616100.0
2010-09-07 09:50:00,22.98,23.0,22.98,22.99,490600.0,9.1787,9.1867,9.1787,9.1827,490600.0
2010-09-07 10:00:00,23.0,23.0,22.98,23.0,247800.0,9.1867,9.1867,9.1787,9.1867,247800.0
2010-09-07 10:10:00,22.99,23.0,22.99,22.99,249800.0,9.1827,9.1867,9.1827,9.1827,249800.0
2010-09-07 10:20:00,23.0,23.08,22.99,23.04,1180500.0,9.1867,9.2186,9.1827,9.2027,1180500.0
2010-09-07 10:30:00,23.04,23.07,23.01,23.07,631900.0,9.2027,9.2146,9.1907,9.2146,631900.0
2010-09-07 10:40:00,23.06,23.08,23.03,23.04,227800.0,9.2106,9.2186,9.1987,9.2027,227800.0
2010-09-07 10:50:00,23.03,23.12,23.03,23.11,445200.0,9.1987,9.2346,9.1987,9.2306,445200.0
2010-09-07 11:00:00,23.12,23.12,23.06,23.11,267000.0,9.2346,9.2346,9.2106,9.2306,267000.0
2010-09-07 11:10:00,23.1,23.13,23.1,23.1,434300.0,9.2266,9.2386,9.2266,9.2266,434300.0
2010-09-07 11:20:00,23.1,23.12,23.1,23.11,180100.0,9.2266,9.2346,9.2266,9.2306,180100.0
2010-09-07 11:30:00,23.12,23.13,23.09,23.1,246800.0,9.2346,9.2386,9.2226,9.2266,246800.0
2010-09-07 11:40:00,23.1,23.15,23.1,23.15,328100.0,9.2266,9.2466,9.2266,9.2466,328100.0
2010-09-07 11:50:00,23.15,23.19,23.14,23.19,284200.0,9.2466,9.2626,9.2426,9.2626,284200.0
2010-09-07 12:00:00,23.18,23.22,23.18,23.22,298100.0,9.2586,9.2746,9.2586,9.2746,298100.0
2010-09-07 12:10:00,23.22,23.24,23.21,23.22,238800.0,9.2746,9.2825,9.2706,9.2746,238800.0
2010-09-07 12:20:00,23.22,23.23,23.21,23.22,118100.0,9.2746,9.2785,9.2706,9.2746,118100.0
2010-09-07 12:30:00,23.21,23.22,23.18,23.19,185100.0,9.2706,9.2746,9.2586,9.2626,185100.0
2010-09-07 12:40:00,23.18,23.19,23.18,23.19,75200.0,9.2586,9.2626,9.2586,9.2626,75200.0
2010-09-07 12:50:00,23.18,23.19,23.18,23.19,91700.0,9.2586,9.2626,9.2586,9.2626,91700.0
2010-09-07 13:00:00,23.18,23.19,23.14,23.15,156100.0,9.2586,9.2626,9.2426,9.2466,156100.0
2010-09-07 13:10:00,23.15,23.18,23.15,23.17,114800.0,9.2466,9.2586,9.2466,9.2546,114800.0
2010-09-07 13:20:00,23.18,23.18,23.15,23.17,190400.0,9.2586,9.2586,9.2466,9.2546,190400.0
2010-09-07 13:30:00,23.17,23.17,23.15,23.16,187900.0,9.2546,9.2546,9.2466,9.2506,187900.0
2010-09-07 13:40:00,23.16,23.16,23.13,23.14,106600.0,9.2506,9.2506,9.2386,9.2426,106600.0
2010-09-07 13:50:00,23.13,23.19,23.13,23.17,317000.0,9.2386,9.2626,9.2386,9.2546,317000.0
2010-09-07 14:00:00,23.16,23.2,23.14,23.15,1024400.0,9.2506,9.2666,9.2426,9.2466,1024400.0
2010-09-07 14:10:00,23.16,23.18,23.15,23.17,275600.0,9.2506,9.2586,9.2466,9.2546,275600.0
2010-09-07 14:20:00,23.17,23.18,23.16,23.17,104900.0,9.2546,9.2586,9.2506,9.2546,104900.0
2010-09-07 14:30:00,23.17,23.18,23.15,23.15,176700.0,9.2546,9.2586,9.2466,9.2466,176700.0
2010-09-07 14:40:00,23.16,23.16,23.14,23.14,107100.0,9.2506,9.2506,9.2426,9.2426,107100.0
2010-09-07 14:50:00,23.14,23.15,23.11,23.12,231200.0,9.2426,9.2466,9.2306,9.2346,231200.0
2010-09-07 15:00:00,23.11,23.14,23.1,23.12,246000.0,9.2306,9.2426,9.2266,9.2346,246000.0
2010-09-07 15:10:00,23.11,23.15,23.11,23.13,222500.0,9.2306,9.2466,9.2306,9.2386,222500.0
2010-09-07 15:20:00,23.13,23.13,23.11,23.11,222300.0,9.2386,9.2386,9.2306,9.2306,222300.0
2010-09-07 15:30:00,23.12,23.15,23.11,23.15,487100.0,9.2346,9.2466,9.2306,9.2466,487100.0
2010-09-07 15:40:00,23.14,23.15,23.12,23.14,301000.0,9.2426,9.2466,9.2346,9.2426,301000.0
2010-09-07 15:50:00,23.14,23.14,23.1,23.12,854100.0,9.2426,9.2426,9.2266,9.2346,854100.0
2010-09-08 09:30:00,23.21,23.24,23.11,23.19,861200.0,9.2706,9.2825,9.2306,9.2626,861200.0
2010-09-08 09:40:00,23.18,23.25,23.18,23.25,417300.0,9.2586,9.2865,9.2586,9.2865,417300.0
2010-09-08 09:50:00,23.25,23.32,23.23,23.31,672200.0,9.2865,9.3145,9.2785,9.3105,672200.0
2010-09-08 10:00:00,23.31,23.33,23.29,23.3,285500.0,9.3105,9.3185,9.3025,9.3065,285500.0
2010-09-08 10:10:00,23.31,23.35,23.31,23.35,334700.0,9.3105,9.3265,9.3105,9.3265,334700.0
2010-09-08 10:20:00,23.34,23.37,23.33,23.34,308200.0,9.3225,9.3345,9.3185,9.3225,308200.0
2010-09-08 10:30:00,23.33,23.37,23.33,23.37,226200.0,9.3185,9.3345,9.3185,9.3345,226200.0
2010-09-08 10:40:00,23.37,23.37,23.33,23.33,192500.0,9.3345,9.3345,9.3185,9.3185,192500.0
2010-09-08 10:50:00,23.33,23.37,23.33,23.36,241400.0,9.3185,9.3345,9.3185,9.3305,241400.0
2010-09-08 11:00:00,23.35,23.41,23.35,23.41,337600.0,9.3265,9.3504,9.3265,9.3504,337600.0
2010-09-08 11:10:00,23.41,23.42,23.36,23.36,386300.0,9.3504,9.3544,9.3305,9.3305,386300.0
2010-09-08 11:20:00,23.37,23.39,23.36,23.38,168400.0,9.3345,9.3425,9.3305,9.3385,168400.0
2010-09-08 11:30:00,23.38,23.39,23.35,23.37,142200.0,9.3385,9.3425,9.3265,9.3345,142200.0
2010-09-08 11:40:00,23.36,23.4,23.36,23.4,184400.0,9.3305,9.3464,9.3305,9.3464,184400.0
2010-09-08 11:50:00,23.39,23.42,23.39,23.41,177800.0,9.3425,9.3544,9.3425,9.3504,177800.0
2010-09-08 12:00:00,23.4,23.42,23.4,23.42,225700.0,9.3464,9.3544,9.3464,9.3544,225700.0
2010-09-08 12:10:00,23.41,23.43,23.4,23.43,123800.0,9.3504,9.3584,9.3464,9.3584,123800.0
2010-09-08 12:20:00,23.43,23.45,23.42,23.44,188000.0,9.3584,9.3664,9.3544,9.3624,188000.0
2010-09-08 12:30:00,23.44,23.45,23.4,23.41,179200.0,9.3624,9.3664,9.3464,9.3504,179200.0
2010-09-08 12:40:00,23.42,23.44,23.41,23.44,189000.0,9.3544,9.3624,9.3504,9.3624,189000.0
2010-09-08 12:50:00,23.43,23.44,23.42,23.43,217000.0,9.3584,9.3624,9.3544,9.3584,217000.0
2010-09-08 13:00:00,23.43,23.47,23.43,23.46,210000.0,9.3584,9.3744,9.3584,9.3704,210000.0
2010-09-08 13:10:00,23.46,23.49,23.46,23.47,198800.0,9.3704,9.3824,9.3704,9.3744,198800.0
2010-09-08 13:20:00,23.48,23.53,23.47,23.53,348400.0,9.3784,9.3984,9.3744,9.3984,348400.0
2010-09-08 13:30:00,23.52,23.54,23.51,23.51,239200.0,9.3944,9.4024,9.3904,9.3904,239200.0
2010-09-08 13:40:00,23.51,23.52,23.45,23.46,220500.0,9.3904,9.3944,9.3664,9.3704,220500.0
2010-09-08 13:50:00,23.46,23.47,23.42,23.45,337600.0,9.3704,9.3744,9.3544,9.3664,337600.0
2010-09-08 14:00:00,23.45,23.46,23.42,23.46,275300.0,9.3664,9.3704,9.3544,9.3704,275300.0
2010-09-08 14:10:00,23.46,23.5,23.44,23.49,248800.0,9.3704,9.3864,9.3624,9.3824,248800.0
2010-09-08 14:20:00,23.49,23.52,23.49,23.5,251700.0,9.3824,9.3944,9.3824,9.3864,251700.0
2010-09-08 14:30:00,23.5,23.53,23.5,23.5,239100.0,9.3864,9.3984,9.3864,9.3864,239100.0
2010-09-08 14:40:00,23.51,23.54,23.51,23.53,239900.0,9.3904,9.4024,9.3904,9.3984,239900.0
2010-09-08 14:50:00,23.53,23.53,23.5,23.51,155900.0,9.3984,9.3984,9.3864,9.3904,155900.0
2010-09-08 15:00:00,23.5,23.53,23.5,23.5,287600.0,9.3864,9.3984,9.3864,9.3864,287600.0
2010-09-08 15:10:00,23.5,23.51,23.47,23.47,255900.0,9.3864,9.3904,9.3744,9.3744,255900.0
2010-09-08 15:20:00,23.48,23.48,23.44,23.45,323000.0,9.3784,9.3784,9.3624,9.3664,323000.0
2010-09-08 15:30:00,23.44,23.49,23.44,23.47,424200.0,9.3624,9.3824,9.3624,9.3744,424200.0
2010-09-08 15:40:00,23.47,23.49,23.41,23.44,812400.0,9.3744,9.3824,9.3504,9.3624,812400.0
2010-09-08 15:50:00,23.45,23.47,23.43,23.45,909100.0,9.3664,9.3744,9.3584,9.3664,909100.0
2010-09-09 09:30:00,23.62,23.67,23.53,23.61,723800.0,9.4343,9.4543,9.3984,9.4303,723800.0
2010-09-09 09:40:00,23.6,23.61,23.52,23.53,516700.0,9.4263,9.4303,9.3944,9.3984,516700.0
2010-09-09 09:50:00,23.53,23.61,23.51,23.6,345800.0,9.3984,9.4303,9.3904,9.4263,345800.0
2010-09-09 10:00:00,23.59,23.6,23.51,23.51,313800.0,9.4223,9.4263,9.3904,9.3904,313800.0
2010-09-09 10:10:00,23.51,23.54,23.49,23.5,425500.0,9.3904,9.4024,9.3824,9.3864,425500.0
2010-09-09 10:20:00,23.5,23.52,23.49,23.51,255800.0,9.3864,9.3944,9.3824,9.3904,255800.0
2010-09-09 10:30:00,23.51,23.52,23.5,23.52,205500.0,9.3904,9.3944,9.3864,9.3944,205500.0
2010-09-09 10:40:00,23.52,23.58,23.51,23.57,360200.0,9.3944,9.4183,9.3904,9.4143,360200.0
2010-09-09 10:50:00,23.57,23.6,23.56,23.6,200100.0,9.4143,9.4263,9.4104,9.4263,200100.0
2010-09-09 11:00:00,23.59,23.62,23.59,23.62,241500.0,9.4223,9.4343,9.4223,9.4343,241500.0
2010-09-09 11:10:00,23.61,23.63,23.61,23.61,211500.0,9.4303,9.4383,9.4303,9.4303,211500.0
2010-09-09 11:20:00,23.62,23.63,23.61,23.62,124500.0,9.4343,9.4383,9.4303,9.4343,124500.0
2010-09-09 11:30:00,23.61,23.63,23.61,23.62,133600.0,9.4303,9.4383,9.4303,9.4343,133600.0
2010-09-09 11:40:00,23.62,23.64,23.61,23.63,115200.0,9.4343,9.4423,9.4303,9.4383,115200.0
2010-09-09 11:50:00,23.62,23.65,23.62,23.64,120200.0,9.4343,9.4463,9.4343,9.4423,120200.0
2010-09-09 12:00:00,23.63,23.65,23.62,23.63,262900.0,9.4383,9.4463,9.4343,9.4383,262900.0
2010-09-09 12:10:00,23.63,23.64,23.62,23.63,145900.0,9.4383,9.4423,9.4343,9.4383,145900.0
2010-09-09 12:20:00,23.64,23.64,23.63,23.63,106500.0,9.4423,9.4423,9.4383,9.4383,106500.0
2010-09-09 12:30:00,23.63,23.64,23.61,23.62,164600.0,9.4383,9.4423,9.4303,9.4343,164600.0
2010-09-09 12:40:00,23.62,23.62,23.6,23.61,151800.0,9.4343,9.4343,9.4263,9.4303,151800.0
2010-09-09 12:50:00,23.62,23.64,23.61,23.61,172000.0,9.4343,9.4423,9.4303,9.4303,172000.0
2010-09-09 13:00:00,23.61,23.63,23.6,23.63,187400.0,9.4303,9.4383,9.4263,9.4383,187400.0
2010-09-09 13:10:00,23.63,23.63,23.6,23.62,117000.0,9.4383,9.4383,9.4263,9.4343,117000.0
2010-09-09 13:20:00,23.61,23.64,23.61,23.61,140700.0,9.4303,9.4423,9.4303,9.4303,140700.0
2010-09-09 13:30:00,23.61,23.64,23.61,23.63,137400.0,9.4303,9.4423,9.4303,9.4383,137400.0
2010-09-09 13:40:00,23.64,23.65,23.61,23.63,263300.0,9.4423,9.4463,9.4303,9.4383,263300.0
2010-09-09 13:50:00,23.64,23.64,23.59,23.61,257100.0,9.4423,9.4423,9.4223,9.4303,257100.0
2010-09-09 14:00:00,23.6,23.63,23.6,23.61,179600.0,9.4263,9.4383,9.4263,9.4303,179600.0
2010-09-09 14:10:00,23.62,23.64,23.61,23.63,147600.0,9.4343,9.4423,9.4303,9.4383,147600.0
2010-09-09 14:20:00,23.63,23.64,23.62,23.64,104600.0,9.4383,9.4423,9.4343,9.4423,104600.0
2010-09-09 14:30:00,23.63,23.66,23.63,23.64,164300.0,9.4383,9.4503,9.4383,9.4423,164300.0
2010-09-09 14:40:00,23.64,23.67,23.62,23.67,397000.0,9.4423,9.4543,9.4343,9.4543,397000.0
2010-09-09 14:50:00,23.67,23.68,23.65,23.67,133600.0,9.4543,9.4583,9.4463,9.4543,133600.0
2010-09-09 15:00:00,23.67,23.67,23.64,23.64,218500.0,9.4543,9.4543,9.4423,9.4423,218500.0
2010-09-09 15:10:00,23.64,23.65,23.64,23.65,127400.0,9.4423,9.4463,9.4423,9.4463,127400.0
2010-09-09 15:20:00,23.65,23.67,23.64,23.67,174500.0,9.4463,9.4543,9.4423,9.4543,174500.0
2010-09-09 15:30:00,23.67,23.7,23.66,23.69,348800.0,9.4543,9.4663,9.4503,9.4623,348800.0
2010-09-09 15:40:00,23.69,23.7,23.65,23.67,585600.0,9.4623,9.4663,9.4463,9.4543,585600.0
2010-09-09 15:50:00,23.67,23.68,23.64,23.65,866200.0,9.4543,9.4583,9.4423,9.4463,866200.0
2010-09-10 09:30:00,23.74,23.83,23.7,23.76,632200.0,9.4823,9.5182,9.4663,9.4902,632200.0
2010-09-10 09:40:00,23.75,23.78,23.72,23.74,467400.0,9.4862,9.4982,9.4743,9.4823,467400.0
2010-09-10 09:50:00,23.74,23.79,23.71,23.78,481200.0,9.4823,9.5022,9.4703,9.4982,481200.0
2010-09-10 10:00:00,23.78,23.82,23.77,23.82,485600.0,9.4982,9.5142,9.4942,9.5142,485600.0
2010-09-10 10:10:00,23.82,23.83,23.78,23.82,466700.0,9.5142,9.5182,9.4982,9.5142,466700.0
2010-09-10 10:20:00,23.82,23.85,23.81,23.85,428700.0,9.5142,9.5262,9.5102,9.5262,428700.0
2010-09-10 10:30:00,23.85,23.88,23.83,23.85,354300.0,9.5262,9.5382,9.5182,9.5262,354300.0
2010-09-10 10:40:00,23.85,23.86,23.84,23.86,169000.0,9.5262,9.5302,9.5222,9.5302,169000.0
2010-09-10 10:50:00,23.85,23.91,23.85,23.91,447500.0,9.5262,9.5502,9.5262,9.5502,447500.0
2010-09-10 11:00:00,23.9,23.91,23.87,23.91,231100.0,9.5462,9.5502,9.5342,9.5502,231100.0
2010-09-10 11:10:00,23.91,23.91,23.88,23.89,221300.0,9.5502,9.5502,9.5382,9.5422,221300.0
2010-09-10 11:20:00,23.89,23.92,23.88,23.91,337800.0,9.5422,9.5541,9.5382,9.5502,337800.0
2010-09-10 11:30:00,23.92,23.94,23.89,23.92,370600.0,9.5541,9.5621,9.5422,9.5541,370600.0
2010-09-10 11:40:00,23.92,23.92,23.86,23.89,185500.0,9.5541,9.5541,9.5302,9.5422,185500.0
2010-09-10 11:50:00,23.89,23.91,23.87,23.89,238100.0,9.5422,9.5502,9.5342,9.5422,238100.0
2010-09-10 12:00:00,23.89,23.9,23.87,23.89,183900.0,9.5422,9.5462,9.5342,9.5422,183900.0
2010-09-10 12:10:00,23.88,23.89,23.87,23.89,185500.0,9.5382,9.5422,9.5342,9.5422,185500.0
2010-09-10 12:20:00,23.89,23.9,23.88,23.89,159100.0,9.5422,9.5462,9.5382,9.5422,159100.0
2010-09-10 12:30:00,23.9,23.9,23.87,23.88,166500.0,9.5462,9.5462,9.5342,9.5382,166500.0
2010-09-10 12:40:00,23.88,23.9,23.88,23.9,154000.0,9.5382,9.5462,9.5382,9.5462,154000.0
2010-09-10 12:50:00,23.9,23.9,23.88,23.89,255500.0,9.5462,9.5462,9.5382,9.5422,255500.0
2010-09-10 13:00:00,23.89,23.91,23.88,23.9,222400.0,9.5422,9.5502,9.5382,9.5462,222400.0
2010-09-10 13:10:00,23.91,23.91,23.87,23.88,255800.0,9.5502,9.5502,9.5342,9.5382,255800.0
2010-09-10 13:20:00,23.88,23.89,23.87,23.89,171100.0,9.5382,9.5422,9.5342,9.5422,171100.0
2010-09-10 13:30:00,23.89,23.92,23.89,23.92,316800.0,9.5422,9.5541,9.5422,9.5541,316800.0
2010-09-10 13:40:00,23.92,23.92,23.91,23.92,191300.0,9.5541,9.5541,9.5502,9.5541,191300.0
2010-09-10 13:50:00,23.92,23.92,23.89,23.9,219200.0,9.5541,9.5541,9.5422,9.5462,219200.0
2010-09-10 14:00:00,23.91,23.93,23.9,23.92,300000.0,9.5502,9.5581,9.5462,9.5541,300000.0
2010-09-10 14:10:00,23.92,23.92,23.9,23.9,121700.0,9.5541,9.5541,9.5462,9.5462,121700.0
2010-09-10 14:20:00,23.9,23.91,23.88,23.9,310500.0,9.5462,9.5502,9.5382,9.5462,310500.0
2010-09-10 14:30:00,23.9,23.9,23.88,23.89,109600.0,9.5462,9.5462,9.5382,9.5422,109600.0
2010-09-10 14:40:00,23.9,23.9,23.89,23.9,143100.0,9.5462,9.5462,9.5422,9.5462,143100.0
2010-09-10 14:50:00,23.9,23.91,23.89,23.9,192300.0,9.5462,9.5502,9.5422,9.5462,192300.0
2010-09-10 15:00:00,23.9,23.91,23.89,23.9,337500.0,9.5462,9.5502,9.5422,9.5462,337500.0
2010-09-10 15:10:00,23.9,23.9,23.88,23.89,263600.0,9.5462,9.5462,9.5382,9.5422,263600.0
2010-09-10 15:20:00,23.88,23.92,23.88,23.89,338400.0,9.5382,9.5541,9.5382,9.5422,338400.0
2010-09-10 15:30:00,23.9,23.91,23.89,23.89,327900.0,9.5462,9.5502,9.5422,9.5422,327900.0
2010-09-10 15:40:00,23.9,23.91,23.87,23.88,665400.0,9.5462,9.5502,9.5342,9.5382,665400.0
2010-09-10 15:50:00,23.87,23.88,23.84,23.85,1257100.0,9.5342,9.5382,9.5222,9.5262,1257100.0
2010-09-13 09:30:00,23.59,23.64,23.51,23.56,829800.0,9.5749,9.5952,9.5424,9.5627,829800.0
2010-09-13 09:40:00,23.55,23.56,23.51,23.52,486800.0,9.5587,9.5627,9.5424,9.5465,486800.0
2010-09-13 09:50:00,23.52,23.53,23.44,23.5,578300.0,9.5465,9.5505,9.514,9.5384,578300.0
2010-09-13 10:00:00,23.51,23.54,23.49,23.51,310300.0,9.5424,9.5546,9.5343,9.5424,310300.0
2010-09-13 10:10:00,23.52,23.53,23.5,23.51,406900.0,9.5465,9.5505,9.5384,9.5424,406900.0
2010-09-13 10:20:00,23.51,23.52,23.5,23.52,281400.0,9.5424,9.5465,9.5384,9.5465,281400.0
2010-09-13 10:30:00,23.52,23.55,23.51,23.53,637800.0,9.5465,9.5587,9.5424,9.5505,637800.0
2010-09-13 10:40:00,23.54,23.55,23.53,23.55,224700.0,9.5546,9.5587,9.5505,9.5587,224700.0
2010-09-13 10:50:00,23.55,23.55,23.52,23.55,218300.0,9.5587,9.5587,9.5465,9.5587,218300.0
2010-09-13 11:00:00,23.55,23.55,23.52,23.54,274400.0,9.5587,9.5587,9.5465,9.5546,274400.0
2010-09-13 11:10:00,23.54,23.54,23.52,23.54,132900.0,9.5546,9.5546,9.5465,9.5546,132900.0
2010-09-13 11:20:00,23.54,23.55,23.53,23.55,208400.0,9.5546,9.5587,9.5505,9.5587,208400.0
2010-09-13 11:30:00,23.55,23.55,23.53,23.53,271300.0,9.5587,9.5587,9.5505,9.5505,271300.0
2010-09-13 11:40:00,23.54,23.58,23.53,23.58,325400.0,9.5546,9.5708,9.5505,9.5708,325400.0
2010-09-13 11:50:00,23.58,23.58,23.54,23.55,287000.0,9.5708,9.5708,9.5546,9.5587,287000.0
2010-09-13 12:00:00,23.55,23.55,23.5,23.51,263600.0,9.5587,9.5587,9.5384,9.5424,263600.0
2010-09-13 12:10:00,23.51,23.52,23.47,23.48,240500.0,9.5424,9.5465,9.5262,9.5302,240500.0
2010-09-13 12:20:00,23.49,23.49,23.44,23.44,222200.0,9.5343,9.5343,9.514,9.514,222200.0
2010-09-13 12:30:00,23.45,23.47,23.44,23.45,173000.0,9.5181,9.5262,9.514,9.5181,173000.0
2010-09-13 12:40:00,23.45,23.47,23.44,23.46,224600.0,9.5181,9.5262,9.514,9.5221,224600.0
2010-09-13 12:50:00,23.45,23.46,23.43,23.44,172900.0,9.5181,9.5221,9.51,9.514,172900.0
2010-09-13 13:00:00,23.45,23.45,23.42,23.42,134800.0,9.5181,9.5181,9.5059,9.5059,134800.0
2010-09-13 13:10:00,23.43,23.43,23.4,23.41,147500.0,9.51,9.51,9.4978,9.5018,147500.0
2010-09-13 13:20:00,23.4,23.44,23.4,23.43,144100.0,9.4978,9.514,9.4978,9.51,144100.0
2010-09-13 13:30:00,23.43,23.43,23.4,23.42,152500.0,9.51,9.51,9.4978,9.5059,152500.0
2010-09-13 13:40:00,23.41,23.43,23.4,23.43,106400.0,9.5018,9.51,9.4978,9.51,106400.0
2010-09-13 13:50:00,23.42,23.44,23.41,23.43,309000.0,9.5059,9.514,9.5018,9.51,309000.0
2010-09-13 14:00:00,23.42,23.43,23.38,23.39,204500.0,9.5059,9.51,9.4897,9.4937,204500.0
2010-09-13 14:10:00,23.4,23.4,23.39,23.4,86000.0,9.4978,9.4978,9.4937,9.4978,86000.0
2010-09-13 14:20:00,23.39,23.41,23.39,23.41,151200.0,9.4937,9.5018,9.4937,9.5018,151200.0
2010-09-13 14:30:00,23.41,23.41,23.4,23.41,137900.0,9.5018,9.5018,9.4978,9.5018,137900.0
2010-09-13 14:40:00,23.4,23.41,23.4,23.41,71500.0,9.4978,9.5018,9.4978,9.5018,71500.0
2010-09-13 14:50:00,23.4,23.41,23.4,23.41,94500.0,9.4978,9.5018,9.4978,9.5018,94500.0
2010-09-13 15:00:00,23.41,23.41,23.4,23.41,91500.0,9.5018,9.5018,9.4978,9.5018,91500.0
2010-09-13 15:10:00,23.41,23.42,23.4,23.42,167400.0,9.5018,9.5059,9.4978,9.5059,167400.0
2010-09-13 15:20:00,23.42,23.43,23.41,23.43,179800.0,9.5059,9.51,9.5018,9.51,179800.0
2010-09-13 15:30:00,23.42,23.49,23.42,23.48,595500.0,9.5059,9.5343,9.5059,9.5302,595500.0
2010-09-13 15:40:00,23.49,23.49,23.45,23.48,587400.0,9.5343,9.5343,9.5181,9.5302,587400.0
2010-09-13 15:50:00,23.48,23.49,23.46,23.47,867300.0,9.5302,9.5343,9.5221,9.5262,867300.0
2010-09-14 09:30:00,23.39,23.4,23.26,23.36,881500.0,9.4937,9.4978,9.441,9.4815,881500.0
2010-09-14 09:40:00,23.36,23.36,23.27,23.3,271200.0,9.4815,9.4815,9.445,9.4572,271200.0
2010-09-14 09:50:00,23.3,23.34,23.3,23.32,241300.0,9.4572,9.4734,9.4572,9.4653,241300.0
2010-09-14 10:00:00,23.32,23.36,23.29,23.32,262300.0,9.4653,9.4815,9.4531,9.4653,262300.0
2010-09-14 10:10:00,23.32,23.34,23.31,23.32,164100.0,9.4653,9.4734,9.4612,9.4653,164100.0
2010-09-14 10:20:00,23.31,23.36,23.31,23.34,179100.0,9.4612,9.4815,9.4612,9.4734,179100.0
2010-09-14 10:30:00,23.34,23.38,23.34,23.37,256000.0,9.4734,9.4897,9.4734,9.4856,256000.0
2010-09-14 10:40:00,23.36,23.41,23.35,23.41,290700.0,9.4815,9.5018,9.4775,9.5018,290700.0
2010-09-14 10:50:00,23.41,23.45,23.4,23.45,299600.0,9.5018,9.5181,9.4978,9.5181,299600.0
2010-09-14 11:00:00,23.44,23.47,23.44,23.45,366200.0,9.514,9.5262,9.514,9.5181,366200.0
2010-09-14 11:10:00,23.46,23.48,23.43,23.47,260600.0,9.5221,9.5302,9.51,9.5262,260600.0
2010-09-14 11:20:00,23.48,23.5,23.47,23.5,111800.0,9.5302,9.5384,9.5262,9.5384,111800.0
2010-09-14 11:30:00,23.5,23.53,23.48,23.51,460200.0,9.5384,9.5505,9.5302,9.5424,460200.0
2010-09-14 11:40:00,23.52,23.54,23.51,23.53,164600.0,9.5465,9.5546,9.5424,9.5505,164600.0
2010-09-14 11:50:00,23.53,23.56,23.52,23.56,183300.0,9.5505,9.5627,9.5465,9.5627,183300.0
2010-09-14 12:00:00,23.55,23.58,23.54,23.57,144500.0,9.5587,9.5708,9.5546,9.5668,144500.0
2010-09-14 12:10:00,23.58,23.64,23.57,23.64,211900.0,9.5708,9.5952,9.5668,9.5952,211900.0
2010-09-14 12:20:00,23.64,23.65,23.6,23.61,319500.0,9.5952,9.5992,9.579,9.583,319500.0
2010-09-14 12:30:00,23.61,23.62,23.58,23.58,124400.0,9.583,9.5871,9.5708,9.5708,124400.0
2010-09-14 12:40:00,23.58,23.61,23.58,23.6,101900.0,9.5708,9.583,9.5708,9.579,101900.0
2010-09-14 12:50:00,23.61,23.61,23.58,23.59,168100.0,9.583,9.583,9.5708,9.5749,168100.0
2010-09-14 13:00:00,23.6,23.62,23.59,23.62,89100.0,9.579,9.5871,9.5749,9.5871,89100.0
2010-09-14 13:10:00,23.62,23.63,23.61,23.61,247800.0,9.5871,9.5911,9.583,9.583,247800.0
2010-09-14 13:20:00,23.6,23.63,23.59,23.62,213800.0,9.579,9.5911,9.5749,9.5871,213800.0
2010-09-14 13:30:00,23.61,23.65,23.61,23.64,240800.0,9.583,9.5992,9.583,9.5952,240800.0
2010-09-14 13:40:00,23.64,23.64,23.61,23.63,101600.0,9.5952,9.5952,9.583,9.5911,101600.0
2010-09-14 13:50:00,23.62,23.63,23.6,23.61,116700.0,9.5871,9.5911,9.579,9.583,116700.0
2010-09-14 14:00:00,23.61,23.62,23.6,23.61,92600.0,9.583,9.5871,9.579,9.583,92600.0
2010-09-14 14:10:00,23.6,23.61,23.6,23.61,33900.0,9.579,9.583,9.579,9.583,33900.0
2010-09-14 14:20:00,23.6,23.63,23.58,23.58,159300.0,9.579,9.5911,9.5708,9.5708,159300.0
2010-09-14 14:30:00,23.59,23.61,23.58,23.6,123200.0,9.5749,9.583,9.5708,9.579,123200.0
2010-09-14 14:40:00,23.6,23.62,23.59,23.59,155100.0,9.579,9.5871,9.5749,9.5749,155100.0
2010-09-14 14:50:00,23.6,23.63,23.59,23.62,319200.0,9.579,9.5911,9.5749,9.5871,319200.0
2010-09-14 15:00:00,23.61,23.62,23.59,23.61,115400.0,9.583,9.5871,9.5749,9.583,115400.0
2010-09-14 15:10:00,23.6,23.61,23.57,23.58,273000.0,9.579,9.583,9.5668,9.5708,273000.0
2010-09-14 15:20:00,23.58,23.61,23.58,23.59,180200.0,9.5708,9.583,9.5708,9.5749,180200.0
2010-09-14 15:30:00,23.59,23.62,23.59,23.61,250800.0,9.5749,9.5871,9.5749,9.583,250800.0
2010-09-14 15:40:00,23.6,23.61,23.55,23.56,381000.0,9.579,9.583,9.5587,9.5627,381000.0
2010-09-14 15:50:00,23.56,23.56,23.5,23.5,839100.0,9.5627,9.5627,9.5384,9.5384,839100.0
2010-09-15 09:30:00,23.41,23.55,23.4,23.53,465800.0,9.5018,9.5587,9.4978,9.5505,465800.0
2010-09-15 09:40:00,23.53,23.53,23.44,23.52,402700.0,9.5505,9.5505,9.514,9.5465,402700.0
2010-09-15 09:50:00,23.52,23.56,23.51,23.56,155700.0,9.5465,9.5627,9.5424,9.5627,155700.0
2010-09-15 10:00:00,23.56,23.6,23.56,23.6,333900.0,9.5627,9.579,9.5627,9.579,333900.0
2010-09-15 10:10:00,23.6,23.66,23.58,23.66,298000.0,9.579,9.6033,9.5708,9.6033,298000.0
2010-09-15 10:20:00,23.66,23.68,23.63,23.65,298100.0,9.6033,9.6114,9.5911,9.5992,298100.0
2010-09-15 10:30:00,23.65,23.66,23.63,23.65,317600.0,9.5992,9.6033,9.5911,9.5992,317600.0
2010-09-15 10:40:00,23.66,23.67,23.64,23.66,216200.0,9.6033,9.6074,9.5952,9.6033,216200.0
2010-09-15 10:50:00,23.66,23.68,23.65,23.68,166800.0,9.6033,9.6114,9.5992,9.6114,166800.0
2010-09-15 11:00:00,23.68,23.7,23.67,23.69,274100.0,9.6114,9.6195,9.6074,9.6155,274100.0
2010-09-15 11:10:00,23.69,23.71,23.68,23.7,320900.0,9.6155,9.6236,9.6114,9.6195,320900.0
2010-09-15 11:20:00,23.69,23.75,23.69,23.74,284700.0,9.6155,9.6398,9.6155,9.6358,284700.0
2010-09-15 11:30:00,23.74,23.75,23.72,23.73,276800.0,9.6358,9.6398,9.6277,9.6317,276800.0
2010-09-15 11:40:00,23.74,23.75,23.72,23.73,173100.0,9.6358,9.6398,9.6277,9.6317,173100.0
2010-09-15 11:50:00,23.74,23.77,23.72,23.75,299300.0,9.6358,9.648,9.6277,9.6398,299300.0
2010-09-15 12:00:00,23.76,23.78,23.74,23.76,218300.0,9.6439,9.652,9.6358,9.6439,218300.0
2010-09-15 12:10:00,23.77,23.78,23.73,23.73,215600.0,9.648,9.652,9.6317,9.6317,215600.0
2010-09-15 12:20:00,23.73,23.76,23.73,23.74,161200.0,9.6317,9.6439,9.6317,9.6358,161200.0
2010-09-15 12:30:00,23.74,23.76,23.72,23.75,173100.0,9.6358,9.6439,9.6277,9.6398,173100.0
2010-09-15 12:40:00,23.74,23.75,23.72,23.73,119500.0,9.6358,9.6398,9.6277,9.6317,119500.0
2010-09-15 12:50:00,23.72,23.73,23.71,23.71,81000.0,9.6277,9.6317,9.6236,9.6236,81000.0
2010-09-15 13:00:00,23.71,23.72,23.7,23.72,107100.0,9.6236,9.6277,9.6195,9.6277,107100.0
2010-09-15 13:10:00,23.71,23.72,23.69,23.71,148000.0,9.6236,9.6277,9.6155,9.6236,148000.0
2010-09-15 13:20:00,23.71,23.72,23.69,23.71,144500.0,9.6236,9.6277,9.6155,9.6236,144500.0
2010-09-15 13:30:00,23.71,23.71,23.68,23.68,139900.0,9.6236,9.6236,9.6114,9.6114,139900.0
2010-09-15 13:40:00,23.68,23.69,23.66,23.67,178300.0,9.6114,9.6155,9.6033,9.6074,178300.0
2010-09-15 13:50:00,23.67,23.69,23.66,23.69,142000.0,9.6074,9.6155,9.6033,9.6155,142000.0
2010-09-15 14:00:00,23.69,23.69,23.67,23.67,99300.0,9.6155,9.6155,9.6074,9.6074,99300.0
2010-09-15 14:10:00,23.67,23.68,23.65,23.65,107800.0,9.6074,9.6114,9.5992,9.5992,107800.0
2010-09-15 14:20:00,23.65,23.66,23.64,23.65,81300.0,9.5992,9.6033,9.5952,9.5992,81300.0
2010-09-15 14:30:00,23.65,23.65,23.62,23.62,141700.0,9.5992,9.5992,9.5871,9.5871,141700.0
2010-09-15 14:40:00,23.62,23.64,23.61,23.63,150000.0,9.5871,9.5952,9.583,9.5911,150000.0
2010-09-15 14:50:00,23.63,23.65,23.63,23.64,88200.0,9.5911,9.5992,9.5911,9.5952,88200.0
2010-09-15 15:00:00,23.64,23.66,23.64,23.66,117200.0,9.5952,9.6033,9.5952,9.6033,117200.0
2010-09-15 15:10:00,23.65,23.68,23.65,23.67,171900.0,9.5992,9.6114,9.5992,9.6074,171900.0
2010-09-15 15:20:00,23.68,23.73,23.67,23.7,324400.0,9.6114,9.6317,9.6074,9.6195,324400.0
2010-09-15 15:30:00,23.71,23.73,23.7,23.71,490400.0,9.6236,9.6317,9.6195,9.6236,490400.0
2010-09-15 15:40:00,23.71,23.72,23.69,23.69,360200.0,9.6236,9.6277,9.6155,9.6155,360200.0
2010-09-15 15:50:00,23.69,23.71,23.66,23.69,1251800.0,9.6155,9.6236,9.6033,9.6155,1251800.0
2010-09-16 09:30:00,23.64,23.65,23.6,23.61,515800.0,9.5952,9.5992,9.579,9.583,515800.0
2010-09-16 09:40:00,23.62,23.63,23.56,23.58,283800.0,9.5871,9.5911,9.5627,9.5708,283800.0
2010-09-16 09:50:00,23.57,23.63,23.57,23.6,262400.0,9.5668,9.5911,9.5668,9.579,262400.0
2010-09-16 10:00:00,23.6,23.66,23.56,23.64,339900.0,9.579,9.6033,9.5627,9.5952,339900.0
2010-09-16 10:10:00,23.63,23.66,23.6,23.6,463900.0,9.5911,9.6033,9.579,9.579,463900.0
2010-09-16 10:20:00,23.6,23.63,23.6,23.63,735900.0,9.579,9.5911,9.579,9.5911,735900.0
2010-09-16 10:30:00,23.62,23.63,23.6,23.6,680000.0,9.5871,9.5911,9.579,9.579,680000.0
2010-09-16 10:40:00,23.6,23.63,23.6,23.63,286400.0,9.579,9.5911,9.579,9.5911,286400.0
2010-09-16 10:50:00,23.63,23.64,23.57,23.57,273000.0,9.5911,9.5952,9.5668,9.5668,273000.0
2010-09-16 11:00:00,23.58,23.58,23.56,23.58,138800.0,9.5708,9.5708,9.5627,9.5708,138800.0
2010-09-16 11:10:00,23.58,23.58,23.56,23.57,290400.0,9.5708,9.5708,9.5627,9.5668,290400.0
2010-09-16 11:20:00,23.56,23.57,23.53,23.56,416500.0,9.5627,9.5668,9.5505,9.5627,416500.0
2010-09-16 11:30:00,23.55,23.56,23.52,23.53,119600.0,9.5587,9.5627,9.5465,9.5505,119600.0
2010-09-16 11:40:00,23.52,23.53,23.52,23.53,154300.0,9.5465,9.5505,9.5465,9.5505,154300.0
2010-09-16 11:50:00,23.52,23.53,23.52,23.53,134300.0,9.5465,9.5505,9.5465,9.5505,134300.0
2010-09-16 12:00:00,23.52,23.52,23.5,23.5,197900.0,9.5465,9.5465,9.5384,9.5384,197900.0
2010-09-16 12:10:00,23.5,23.51,23.48,23.49,415100.0,9.5384,9.5424,9.5302,9.5343,415100.0
2010-09-16 12:20:00,23.49,23.5,23.48,23.49,248000.0,9.5343,9.5384,9.5302,9.5343,248000.0
2010-09-16 12:30:00,23.5,23.5,23.49,23.5,116600.0,9.5384,9.5384,9.5343,9.5384,116600.0
2010-09-16 12:40:00,23.5,23.5,23.49,23.49,186200.0,9.5384,9.5384,9.5343,9.5343,186200.0
2010-09-16 12:50:00,23.49,23.5,23.47,23.49,227500.0,9.5343,9.5384,9.5262,9.5343,227500.0
2010-09-16 13:00:00,23.49,23.49,23.45,23.45,181100.0,9.5343,9.5343,9.5181,9.5181,181100.0
2010-09-16 13:10:00,23.45,23.46,23.43,23.45,262900.0,9.5181,9.5221,9.51,9.5181,262900.0
2010-09-16 13:20:00,23.45,23.47,23.44,23.47,189100.0,9.5181,9.5262,9.514,9.5262,189100.0
2010-09-16 13:30:00,23.47,23.47,23.45,23.47,125900.0,9.5262,9.5262,9.5181,9.5262,125900.0
2010-09-16 13:40:00,23.46,23.48,23.45,23.45,154400.0,9.5221,9.5302,9.5181,9.5181,154400.0
2010-09-16 13:50:00,23.45,23.46,23.44,23.44,126900.0,9.5181,9.5221,9.514,9.514,126900.0
2010-09-16 14:00:00,23.44,23.47,23.44,23.47,288500.0,9.514,9.5262,9.514,9.5262,288500.0
2010-09-16 14:10:00,23.46,23.49,23.46,23.48,201000.0,9.5221,9.5343,9.5221,9.5302,201000.0
2010-09-16 14:20:00,23.47,23.5,23.47,23.5,253700.0,9.5262,9.5384,9.5262,9.5384,253700.0
2010-09-16 14:30:00,23.49,23.5,23.48,23.49,131300.0,9.5343,9.5384,9.5302,9.5343,131300.0
2010-09-16 14:40:00,23.49,23.5,23.47,23.49,233400.0,9.5343,9.5384,9.5262,9.5343,233400.0
2010-09-16 14:50:00,23.49,23.49,23.45,23.45,259200.0,9.5343,9.5343,9.5181,9.5181,259200.0
2010-09-16 15:00:00,23.46,23.5,23.45,23.5,303600.0,9.5221,9.5384,9.5181,9.5384,303600.0
2010-09-16 15:10:00,23.5,23.5,23.48,23.5,254600.0,9.5384,9.5384,9.5302,9.5384,254600.0
2010-09-16 15:20:00,23.5,23.5,23.49,23.49,142000.0,9.5384,9.5384,9.5343,9.5343,142000.0
2010-09-16 15:30:00,23.5,23.52,23.49,23.5,445700.0,9.5384,9.5465,9.5343,9.5384,445700.0
2010-09-16 15:40:00,23.5,23.51,23.47,23.49,479300.0,9.5384,9.5424,9.5262,9.5343,479300.0
2010-09-16 15:50:00,23.49,23.49,23.46,23.48,1101400.0,9.5343,9.5343,9.5221,9.5302,1101400.0
2010-09-17 09:30:00,23.57,23.71,23.55,23.62,2986400.0,9.5668,9.6236,9.5587,9.5871,2986400.0
2010-09-17 09:40:00,23.62,23.66,23.55,23.65,384000.0,9.5871,9.6033,9.5587,9.5992,384000.0
2010-09-17 09:50:00,23.64,23.65,23.57,23.61,292700.0,9.5952,9.5992,9.5668,9.583,292700.0
2010-09-17 10:00:00,23.62,23.62,23.53,23.54,197000.0,9.5871,9.5871,9.5505,9.5546,197000.0
2010-09-17 10:10:00,23.54,23.59,23.53,23.59,183000.0,9.5546,9.5749,9.5505,9.5749,183000.0
2010-09-17 10:20:00,23.59,23.62,23.58,23.59,166000.0,9.5749,9.5871,9.5708,9.5749,166000.0
2010-09-17 10:30:00,23.6,23.6,23.56,23.59,127400.0,9.579,9.579,9.5627,9.5749,127400.0
2010-09-17 10:40:00,23.59,23.64,23.59,23.63,158500.0,9.5749,9.5952,9.5749,9.5911,158500.0
2010-09-17 10:50:00,23.63,23.66,23.59,23.6,367800.0,9.5911,9.6033,9.5749,9.579,367800.0
2010-09-17 11:00:00,23.6,23.64,23.6,23.63,218900.0,9.579,9.5952,9.579,9.5911,218900.0
2010-09-17 11:10:00,23.62,23.63,23.6,23.61,179300.0,9.5871,9.5911,9.579,9.583,179300.0
2010-09-17 11:20:00,23.61,23.62,23.58,23.61,198400.0,9.583,9.5871,9.5708,9.583,198400.0
2010-09-17 11:30:00,23.61,23.62,23.58,23.6,215000.0,9.583,9.5871,9.5708,9.579,215000.0
2010-09-17 11:40:00,23.6,23.6,23.58,23.58,83600.0,9.579,9.579,9.5708,9.5708,83600.0
2010-09-17 11:50:00,23.58,23.59,23.56,23.57,126400.0,9.5708,9.5749,9.5627,9.5668,126400.0
2010-09-17 12:00:00,23.57,23.6,23.56,23.59,65500.0,9.5668,9.579,9.5627,9.5749,65500.0
2010-09-17 12:10:00,23.59,23.6,23.57,23.59,190500.0,9.5749,9.579,9.5668,9.5749,190500.0
2010-09-17 12:20:00,23.59,23.6,23.57,23.57,80000.0,9.5749,9.579,9.5668,9.5668,80000.0
2010-09-17 12:30:00,23.57,23.59,23.57,23.57,86400.0,9.5668,9.5749,9.5668,9.5668,86400.0
2010-09-17 12:40:00,23.57,23.58,23.54,23.55,122800.0,9.5668,9.5708,9.5546,9.5587,122800.0
2010-09-17 12:50:00,23.56,23.57,23.53,23.54,154100.0,9.5627,9.5668,9.5505,9.5546,154100.0
2010-09-17 13:00:00,23.53,23.54,23.52,23.52,128300.0,9.5505,9.5546,9.5465,9.5465,128300.0
2010-09-17 13:10:00,23.53,23.53,23.51,23.51,70000.0,9.5505,9.5505,9.5424,9.5424,70000.0
2010-09-17 13:20:00,23.51,23.52,23.5,23.52,117300.0,9.5424,9.5465,9.5384,9.5465,117300.0
2010-09-17 13:30:00,23.52,23.54,23.51,23.52,204600.0,9.5465,9.5546,9.5424,9.5465,204600.0
2010-09-17 13:40:00,23.51,23.53,23.5,23.51,151300.0,9.5424,9.5505,9.5384,9.5424,151300.0
2010-09-17 13:50:00,23.51,23.52,23.5,23.51,110000.0,9.5424,9.5465,9.5384,9.5424,110000.0
2010-09-17 14:00:00,23.51,23.51,23.49,23.49,110500.0,9.5424,9.5424,9.5343,9.5343,110500.0
2010-09-17 14:10:00,23.5,23.52,23.49,23.51,155500.0,9.5384,9.5465,9.5343,9.5424,155500.0
2010-09-17 14:20:00,23.52,23.54,23.51,23.54,76200.0,9.5465,9.5546,9.5424,9.5546,76200.0
2010-09-17 14:30:00,23.54,23.56,23.53,23.55,145700.0,9.5546,9.5627,9.5505,9.5587,145700.0
2010-09-17 14:40:00,23.55,23.55,23.54,23.55,59900.0,9.5587,9.5587,9.5546,9.5587,59900.0
2010-09-17 14:50:00,23.54,23.55,23.54,23.54,72700.0,9.5546,9.5587,9.5546,9.5546,72700.0
2010-09-17 15:00:00,23.55,23.55,23.53,23.54,109700.0,9.5587,9.5587,9.5505,9.5546,109700.0
2010-09-17 15:10:00,23.54,23.55,23.51,23.52,504500.0,9.5546,9.5587,9.5424,9.5465,504500.0
2010-09-17 15:20:00,23.52,23.53,23.5,23.5,128700.0,9.5465,9.5505,9.5384,9.5384,128700.0
2010-09-17 15:30:00,23.51,23.54,23.5,23.54,241500.0,9.5424,9.5546,9.5384,9.5546,241500.0
2010-09-17 15:40:00,23.53,23.55,23.53,23.55,487400.0,9.5505,9.5587,9.5505,9.5587,487400.0
2010-09-17 15:50:00,23.54,23.55,23.5,23.5,1365100.0,9.5546,9.5587,9.5384,9.5384,1365100.0
2010-09-20 09:30:00,23.6,23.6,23.52,23.53,545100.0,9.579,9.579,9.5465,9.5505,545100.0
2010-09-20 09:40:00,23.54,23.55,23.51,23.53,220000.0,9.5546,9.5587,9.5424,9.5505,220000.0
2010-09-20 09:50:00,23.53,23.58,23.49,23.5,455000.0,9.5505,9.5708,9.5343,9.5384,455000.0
2010-09-20 10:00:00,23.5,23.52,23.45,23.52,592400.0,9.5384,9.5465,9.5181,9.5465,592400.0
2010-09-20 10:10:00,23.52,23.55,23.5,23.5,287400.0,9.5465,9.5587,9.5384,9.5384,287400.0
2010-09-20 10:20:00,23.5,23.56,23.49,23.56,442200.0,9.5384,9.5627,9.5343,9.5627,442200.0
2010-09-20 10:30:00,23.56,23.56,23.54,23.54,92800.0,9.5627,9.5627,9.5546,9.5546,92800.0
2010-09-20 10:40:00,23.54,23.56,23.53,23.55,183700.0,9.5546,9.5627,9.5505,9.5587,183700.0
2010-09-20 10:50:00,23.54,23.58,23.54,23.58,174300.0,9.5546,9.5708,9.5546,9.5708,174300.0
2010-09-20 11:00:00,23.57,23.58,23.53,23.54,130700.0,9.5668,9.5708,9.5505,9.5546,130700.0
2010-09-20 11:10:00,23.53,23.56,23.53,23.56,260100.0,9.5505,9.5627,9.5505,9.5627,260100.0
2010-09-20 11:20:00,23.56,23.59,23.55,23.58,75600.0,9.5627,9.5749,9.5587,9.5708,75600.0
2010-09-20 11:30:00,23.58,23.59,23.56,23.58,317500.0,9.5708,9.5749,9.5627,9.5708,317500.0
2010-09-20 11:40:00,23.58,23.59,23.57,23.58,80900.0,9.5708,9.5749,9.5668,9.5708,80900.0
2010-09-20 11:50:00,23.59,23.59,23.58,23.59,92800.0,9.5749,9.5749,9.5708,9.5749,92800.0
2010-09-20 12:00:00,23.59,23.6,23.59,23.6,45600.0,9.5749,9.579,9.5749,9.579,45600.0
2010-09-20 12:10:00,23.6,23.61,23.59,23.6,101200.0,9.579,9.583,9.5749,9.579,101200.0
2010-09-20 12:20:00,23.6,23.62,23.6,23.62,110700.0,9.579,9.5871,9.579,9.5871,110700.0
2010-09-20 12:30:00,23.61,23.63,23.61,23.63,89200.0,9.583,9.5911,9.583,9.5911,89200.0
2010-09-20 12:40:00,23.63,23.63,23.62,23.63,47000.0,9.5911,9.5911,9.5871,9.5911,47000.0
2010-09-20 12:50:00,23.62,23.64,23.61,23.63,361000.0,9.5871,9.5952,9.583,9.5911,361000.0
2010-09-20 13:00:00,23.62,23.64,23.62,23.62,111100.0,9.5871,9.5952,9.5871,9.5871,111100.0
2010-09-20 13:10:00,23.63,23.64,23.62,23.63,54600.0,9.5911,9.5952,9.5871,9.5911,54600.0
2010-09-20 13:20:00,23.64,23.65,23.63,23.65,82200.0,9.5952,9.5992,9.5911,9.5992,82200.0
2010-09-20 13:30:00,23.65,23.66,23.63,23.66,109600.0,9.5992,9.6033,9.5911,9.6033,109600.0
2010-09-20 13:40:00,23.65,23.67,23.62,23.62,164800.0,9.5992,9.6074,9.5871,9.5871,164800.0
2010-09-20 13:50:00,23.62,23.65,23.62,23.65,75100.0,9.5871,9.5992,9.5871,9.5992,75100.0
2010-09-20 14:00:00,23.64,23.65,23.63,23.64,69100.0,9.5952,9.5992,9.5911,9.5952,69100.0
2010-09-20 14:10:00,23.64,23.64,23.63,23.64,80500.0,9.5952,9.5952,9.5911,9.5952,80500.0
2010-09-20 14:20:00,23.64,23.68,23.64,23.67,156000.0,9.5952,9.6114,9.5952,9.6074,156000.0
2010-09-20 14:30:00,23.68,23.7,23.67,23.7,132600.0,9.6114,9.6195,9.6074,9.6195,132600.0
2010-09-20 14:40:00,23.69,23.71,23.69,23.7,223900.0,9.6155,9.6236,9.6155,9.6195,223900.0
2010-09-20 14:50:00,23.7,23.71,23.69,23.7,193800.0,9.6195,9.6236,9.6155,9.6195,193800.0
2010-09-20 15:00:00,23.71,23.71,23.69,23.69,223800.0,9.6236,9.6236,9.6155,9.6155,223800.0
2010-09-20 15:10:00,23.69,23.72,23.69,23.72,265700.0,9.6155,9.6277,9.6155,9.6277,265700.0
2010-09-20 15:20:00,23.72,23.74,23.71,23.72,203700.0,9.6277,9.6358,9.6236,9.6277,203700.0
2010-09-20 15:30:00,23.72,23.76,23.71,23.76,348900.0,9.6277,9.6439,9.6236,9.6439,348900.0
2010-09-20 15:40:00,23.76,23.76,23.71,23.73,585000.0,9.6439,9.6439,9.6236,9.6317,585000.0
2010-09-20 15:50:00,23.72,23.75,23.71,23.72,883900.0,9.6277,9.6398,9.6236,9.6277,883900.0
2010-09-21 09:30:00,23.69,23.7,23.62,23.65,472800.0,9.6155,9.6195,9.5871,9.5992,472800.0
2010-09-21 09:40:00,23.64,23.7,23.62,23.65,241800.0,9.5952,9.6195,9.5871,9.5992,241800.0
2010-09-21 09:50:00,23.65,23.7,23.64,23.67,238300.0,9.5992,9.6195,9.5952,9.6074,238300.0
2010-09-21 10:00:00,23.67,23.71,23.67,23.69,355700.0,9.6074,9.6236,9.6074,9.6155,355700.0
2010-09-21 10:10:00,23.69,23.73,23.68,23.68,265800.0,9.6155,9.6317,9.6114,9.6114,265800.0
2010-09-21 10:20:00,23.68,23.71,23.68,23.69,109800.0,9.6114,9.6236,9.6114,9.6155,109800.0
2010-09-21 10:30:00,23.69,23.7,23.65,23.66,141100.0,9.6155,9.6195,9.5992,9.6033,141100.0
2010-09-21 10:40:00,23.66,23.68,23.65,23.67,186100.0,9.6033,9.6114,9.5992,9.6074,186100.0
2010-09-21 10:50:00,23.67,23.67,23.63,23.65,110300.0,9.6074,9.6074,9.5911,9.5992,110300.0
2010-09-21 11:00:00,23.65,23.69,23.65,23.68,175900.0,9.5992,9.6155,9.5992,9.6114,175900.0
2010-09-21 11:10:00,23.67,23.69,23.67,23.68,101500.0,9.6074,9.6155,9.6074,9.6114,101500.0
2010-09-21 11:20:00,23.67,23.68,23.66,23.68,145300.0,9.6074,9.6114,9.6033,9.6114,145300.0
2010-09-21 11:30:00,23.68,23.69,23.67,23.68,132200.0,9.6114,9.6155,9.6074,9.6114,132200.0
2010-09-21 11:40:00,23.68,23.7,23.67,23.69,217200.0,9.6114,9.6195,9.6074,9.6155,217200.0
2010-09-21 11:50:00,23.7,23.7,23.69,23.7,79000.0,9.6195,9.6195,9.6155,9.6195,79000.0
2010-09-21 12:00:00,23.7,23.7,23.68,23.68,91000.0,9.6195,9.6195,9.6114,9.6114,91000.0
2010-09-21 12:10:00,23.68,23.7,23.67,23.69,297400.0,9.6114,9.6195,9.6074,9.6155,297400.0
2010-09-21 12:20:00,23.68,23.73,23.68,23.72,227900.0,9.6114,9.6317,9.6114,9.6277,227900.0
2010-09-21 12:30:00,23.73,23.74,23.72,23.73,112900.0,9.6317,9.6358,9.6277,9.6317,112900.0
2010-09-21 12:40:00,23.73,23.74,23.73,23.74,120900.0,9.6317,9.6358,9.6317,9.6358,120900.0
2010-09-21 12:50:00,23.73,23.74,23.72,23.72,75400.0,9.6317,9.6358,9.6277,9.6277,75400.0
2010-09-21 13:00:00,23.73,23.73,23.68,23.7,143400.0,9.6317,9.6317,9.6114,9.6195,143400.0
2010-09-21 13:10:00,23.7,23.72,23.69,23.72,210800.0,9.6195,9.6277,9.6155,9.6277,210800.0
2010-09-21 13:20:00,23.72,23.72,23.7,23.71,165900.0,9.6277,9.6277,9.6195,9.6236,165900.0
2010-09-21 13:30:00,23.7,23.71,23.68,23.68,80100.0,9.6195,9.6236,9.6114,9.6114,80100.0
2010-09-21 13:40:00,23.68,23.69,23.67,23.69,91600.0,9.6114,9.6155,9.6074,9.6155,91600.0
2010-09-21 13:50:00,23.69,23.69,23.67,23.67,64900.0,9.6155,9.6155,9.6074,9.6074,64900.0
2010-09-21 14:00:00,23.68,23.72,23.67,23.72,179100.0,9.6114,9.6277,9.6074,9.6277,179100.0
2010-09-21 14:10:00,23.72,23.78,23.65,23.77,493500.0,9.6277,9.652,9.5992,9.648,493500.0
2010-09-21 14:20:00,23.76,23.79,23.73,23.77,393100.0,9.6439,9.6561,9.6317,9.648,393100.0
2010-09-21 14:30:00,23.77,23.85,23.77,23.84,420300.0,9.648,9.6804,9.648,9.6764,420300.0
2010-09-21 14:40:00,23.85,23.86,23.82,23.85,304900.0,9.6804,9.6845,9.6682,9.6804,304900.0
2010-09-21 14:50:00,23.85,23.85,23.8,23.83,265800.0,9.6804,9.6804,9.6601,9.6723,265800.0
2010-09-21 15:00:00,23.83,23.85,23.79,23.84,318900.0,9.6723,9.6804,9.6561,9.6764,318900.0
2010-09-21 15:10:00,23.84,23.86,23.82,23.86,371000.0,9.6764,9.6845,9.6682,9.6845,371000.0
2010-09-21 15:20:00,23.85,23.87,23.82,23.86,280300.0,9.6804,9.6885,9.6682,9.6845,280300.0
2010-09-21 15:30:00,23.86,23.86,23.77,23.83,975400.0,9.6845,9.6845,9.648,9.6723,975400.0
2010-09-21 15:40:00,23.83,23.84,23.8,23.83,491500.0,9.6723,9.6764,9.6601,9.6723,491500.0
2010-09-21 15:50:00,23.83,23.88,23.82,23.88,1295200.0,9.6723,9.6926,9.6682,9.6926,1295200.0
2010-09-22 09:30:00,23.87,23.95,23.83,23.91,786600.0,9.6885,9.721,9.6723,9.7048,786600.0
2010-09-22 09:40:00,23.92,23.96,23.92,23.95,344800.0,9.7088,9.7251,9.7088,9.721,344800.0
2010-09-22 09:50:00,23.95,23.95,23.91,23.93,367800.0,9.721,9.721,9.7048,9.7129,367800.0
2010-09-22 10:00:00,23.94,23.95,23.89,23.94,236700.0,9.717,9.721,9.6967,9.717,236700.0
2010-09-22 10:10:00,23.95,23.97,23.94,23.96,188600.0,9.721,9.7291,9.717,9.7251,188600.0
2010-09-22 10:20:00,23.96,23.98,23.92,23.92,266200.0,9.7251,9.7332,9.7088,9.7088,266200.0
2010-09-22 10:30:00,23.92,23.93,23.85,23.86,266800.0,9.7088,9.7129,9.6804,9.6845,266800.0
2010-09-22 10:40:00,23.86,23.88,23.85,23.86,234300.0,9.6845,9.6926,9.6804,9.6845,234300.0
2010-09-22 10:50:00,23.86,23.87,23.84,23.86,210600.0,9.6845,9.6885,9.6764,9.6845,210600.0
2010-09-22 11:00:00,23.85,23.88,23.84,23.88,223700.0,9.6804,9.6926,9.6764,9.6926,223700.0
2010-09-22 11:10:00,23.88,23.93,23.87,23.92,327100.0,9.6926,9.7129,9.6885,9.7088,327100.0
2010-09-22 11:20:00,23.93,23.93,23.87,23.93,319700.0,9.7129,9.7129,9.6885,9.7129,319700.0
2010-09-22 11:30:00,23.92,23.95,23.92,23.94,202500.0,9.7088,9.721,9.7088,9.717,202500.0
2010-09-22 11:40:00,23.93,23.94,23.92,23.92,137600.0,9.7129,9.717,9.7088,9.7088,137600.0
2010-09-22 11:50:00,23.92,23.93,23.9,23.92,168500.0,9.7088,9.7129,9.7007,9.7088,168500.0
2010-09-22 12:00:00,23.92,23.94,23.91,23.93,124900.0,9.7088,9.717,9.7048,9.7129,124900.0
2010-09-22 12:10:00,23.93,23.95,23.92,23.95,223900.0,9.7129,9.721,9.7088,9.721,223900.0
2010-09-22 12:20:00,23.95,23.96,23.94,23.95,162700.0,9.721,9.7251,9.717,9.721,162700.0
2010-09-22 12:30:00,23.94,23.95,23.91,23.94,220500.0,9.717,9.721,9.7048,9.717,220500.0
2010-09-22 12:40:00,23.94,23.94,23.92,23.92,93000.0,9.717,9.717,9.7088,9.7088,93000.0
2010-09-22 12:50:00,23.92,23.93,23.91,23.91,98600.0,9.7088,9.7129,9.7048,9.7048,98600.0
2010-09-22 13:00:00,23.91,23.93,23.9,23.91,180600.0,9.7048,9.7129,9.7007,9.7048,180600.0
2010-09-22 13:10:00,23.91,23.92,23.88,23.89,141200.0,9.7048,9.7088,9.6926,9.6967,141200.0
2010-09-22 13:20:00,23.89,23.91,23.88,23.89,175800.0,9.6967,9.7048,9.6926,9.6967,175800.0
2010-09-22 13:30:00,23.88,23.9,23.87,23.88,162600.0,9.6926,9.7007,9.6885,9.6926,162600.0
2010-09-22 13:40:00,23.88,23.9,23.88,23.89,96700.0,9.6926,9.7007,9.6926,9.6967,96700.0
2010-09-22 13:50:00,23.9,23.9,23.89,23.9,41800.0,9.7007,9.7007,9.6967,9.7007,41800.0
2010-09-22 14:00:00,23.9,23.91,23.88,23.89,174200.0,9.7007,9.7048,9.6926,9.6967,174200.0
2010-09-22 14:10:00,23.89,23.9,23.87,23.88,182100.0,9.6967,9.7007,9.6885,9.6926,182100.0
2010-09-22 14:20:00,23.88,23.89,23.87,23.89,114100.0,9.6926,9.6967,9.6885,9.6967,114100.0
2010-09-22 14:30:00,23.89,23.93,23.88,23.93,146500.0,9.6967,9.7129,9.6926,9.7129,146500.0
2010-09-22 14:40:00,23.92,23.94,23.92,23.92,144500.0,9.7088,9.717,9.7088,9.7088,144500.0
2010-09-22 14:50:00,23.92,23.93,23.9,23.92,189100.0,9.7088,9.7129,9.7007,9.7088,189100.0
2010-09-22 15:00:00,23.92,23.92,23.9,23.9,81600.0,9.7088,9.7088,9.7007,9.7007,81600.0
2010-09-22 15:10:00,23.91,23.92,23.88,23.88,135900.0,9.7048,9.7088,9.6926,9.6926,135900.0
2010-09-22 15:20:00,23.89,23.89,23.86,23.88,411800.0,9.6967,9.6967,9.6845,9.6926,411800.0
2010-09-22 15:30:00,23.88,23.9,23.86,23.9,280800.0,9.6926,9.7007,9.6845,9.7007,280800.0
2010-09-22 15:40:00,23.9,23.93,23.86,23.88,419500.0,9.7007,9.7129,9.6845,9.6926,419500.0
2010-09-22 15:50:00,23.87,23.9,23.87,23.88,591000.0,9.6885,9.7007,9.6885,9.6926,591000.0
2010-09-23 09:30:00,23.67,23.69,23.51,23.53,952000.0,9.6074,9.6155,9.5424,9.5505,952000.0
2010-09-23 09:40:00,23.52,23.54,23.48,23.5,627300.0,9.5465,9.5546,9.5302,9.5384,627300.0
2010-09-23 09:50:00,23.5,23.55,23.49,23.52,262400.0,9.5384,9.5587,9.5343,9.5465,262400.0
2010-09-23 10:00:00,23.52,23.58,23.52,23.57,540300.0,9.5465,9.5708,9.5465,9.5668,540300.0
2010-09-23 10:10:00,23.58,23.6,23.51,23.55,344200.0,9.5708,9.579,9.5424,9.5587,344200.0
2010-09-23 10:20:00,23.55,23.56,23.51,23.56,242900.0,9.5587,9.5627,9.5424,9.5627,242900.0
2010-09-23 10:30:00,23.56,23.58,23.55,23.58,302500.0,9.5627,9.5708,9.5587,9.5708,302500.0
2010-09-23 10:40:00,23.57,23.58,23.53,23.55,418500.0,9.5668,9.5708,9.5505,9.5587,418500.0
2010-09-23 10:50:00,23.55,23.56,23.53,23.56,114300.0,9.5587,9.5627,9.5505,9.5627,114300.0
2010-09-23 11:00:00,23.56,23.56,23.48,23.5,787400.0,9.5627,9.5627,9.5302,9.5384,787400.0
2010-09-23 11:10:00,23.5,23.51,23.49,23.51,131000.0,9.5384,9.5424,9.5343,9.5424,131000.0
2010-09-23 11:20:00,23.5,23.52,23.5,23.52,131100.0,9.5384,9.5465,9.5384,9.5465,131100.0
2010-09-23 11:30:00,23.52,23.55,23.51,23.52,389300.0,9.5465,9.5587,9.5424,9.5465,389300.0
2010-09-23 11:40:00,23.52,23.54,23.52,23.53,165900.0,9.5465,9.5546,9.5465,9.5505,165900.0
2010-09-23 11:50:00,23.53,23.53,23.51,23.52,148800.0,9.5505,9.5505,9.5424,9.5465,148800.0
2010-09-23 12:00:00,23.52,23.57,23.52,23.57,267400.0,9.5465,9.5668,9.5465,9.5668,267400.0
2010-09-23 12:10:00,23.57,23.58,23.55,23.57,236300.0,9.5668,9.5708,9.5587,9.5668,236300.0
2010-09-23 12:20:00,23.56,23.58,23.55,23.58,199700.0,9.5627,9.5708,9.5587,9.5708,199700.0
2010-09-23 12:30:00,23.58,23.58,23.53,23.53,179400.0,9.5708,9.5708,9.5505,9.5505,179400.0
2010-09-23 12:40:00,23.54,23.58,23.53,23.56,159000.0,9.5546,9.5708,9.5505,9.5627,159000.0
2010-09-23 12:50:00,23.56,23.58,23.56,23.58,53500.0,9.5627,9.5708,9.5627,9.5708,53500.0
2010-09-23 13:00:00,23.58,23.6,23.56,23.59,365500.0,9.5708,9.579,9.5627,9.5749,365500.0
2010-09-23 13:10:00,23.59,23.62,23.58,23.61,182700.0,9.5749,9.5871,9.5708,9.583,182700.0
2010-09-23 13:20:00,23.61,23.62,23.61,23.62,46500.0,9.583,9.5871,9.583,9.5871,46500.0
2010-09-23 13:30:00,23.61,23.64,23.61,23.64,231800.0,9.583,9.5952,9.583,9.5952,231800.0
2010-09-23 13:40:00,23.64,23.65,23.59,23.61,476800.0,9.5952,9.5992,9.5749,9.583,476800.0
2010-09-23 13:50:00,23.61,23.65,23.61,23.65,159300.0,9.583,9.5992,9.583,9.5992,159300.0
2010-09-23 14:00:00,23.64,23.68,23.64,23.68,151600.0,9.5952,9.6114,9.5952,9.6114,151600.0
2010-09-23 14:10:00,23.67,23.68,23.67,23.67,84600.0,9.6074,9.6114,9.6074,9.6074,84600.0
2010-09-23 14:20:00,23.68,23.68,23.67,23.67,111200.0,9.6114,9.6114,9.6074,9.6074,111200.0
2010-09-23 14:30:00,23.68,23.68,23.65,23.65,213800.0,9.6114,9.6114,9.5992,9.5992,213800.0
2010-09-23 14:40:00,23.65,23.66,23.64,23.64,154000.0,9.5992,9.6033,9.5952,9.5952,154000.0
2010-09-23 14:50:00,23.65,23.67,23.64,23.66,300600.0,9.5992,9.6074,9.5952,9.6033,300600.0
2010-09-23 15:00:00,23.66,23.67,23.6,23.6,405800.0,9.6033,9.6074,9.579,9.579,405800.0
2010-09-23 15:10:00,23.6,23.62,23.57,23.58,253800.0,9.579,9.5871,9.5668,9.5708,253800.0
2010-09-23 15:20:00,23.58,23.61,23.55,23.55,906900.0,9.5708,9.583,9.5587,9.5587,906900.0
2010-09-23 15:30:00,23.55,23.58,23.54,23.55,392100.0,9.5587,9.5708,9.5546,9.5587,392100.0
2010-09-23 15:40:00,23.54,23.57,23.51,23.56,516700.0,9.5546,9.5668,9.5424,9.5627,516700.0
2010-09-23 15:50:00,23.55,23.6,23.55,23.59,855700.0,9.5587,9.579,9.5587,9.5749,855700.0
2010-09-24 09:30:00,23.74,23.83,23.69,23.83,611200.0,9.6358,9.6723,9.6155,9.6723,611200.0
2010-09-24 09:40:00,23.84,23.89,23.78,23.79,470900.0,9.6764,9.6967,9.652,9.6561,470900.0
2010-09-24 09:50:00,23.79,23.85,23.73,23.84,489600.0,9.6561,9.6804,9.6317,9.6764,489600.0
2010-09-24 10:00:00,23.83,23.95,23.8,23.94,437200.0,9.6723,9.721,9.6601,9.717,437200.0
2010-09-24 10:10:00,23.95,23.98,23.95,23.96,270700.0,9.721,9.7332,9.721,9.7251,270700.0
2010-09-24 10:20:00,23.96,23.98,23.95,23.98,324200.0,9.7251,9.7332,9.721,9.7332,324200.0
2010-09-24 10:30:00,23.97,23.98,23.96,23.97,244300.0,9.7291,9.7332,9.7251,9.7291,244300.0
2010-09-24 10:40:00,23.98,23.99,23.96,23.97,313600.0,9.7332,9.7372,9.7251,9.7291,313600.0
2010-09-24 10:50:00,23.97,23.98,23.95,23.95,214900.0,9.7291,9.7332,9.721,9.721,214900.0
2010-09-24 11:00:00,23.95,23.99,23.95,23.99,466900.0,9.721,9.7372,9.721,9.7372,466900.0
2010-09-24 11:10:00,23.98,23.99,23.98,23.98,187900.0,9.7332,9.7372,9.7332,9.7332,187900.0
2010-09-24 11:20:00,23.99,23.99,23.93,23.94,241400.0,9.7372,9.7372,9.7129,9.717,241400.0
2010-09-24 11:30:00,23.94,23.98,23.93,23.96,385600.0,9.717,9.7332,9.7129,9.7251,385600.0
2010-09-24 11:40:00,23.96,23.97,23.95,23.97,203300.0,9.7251,9.7291,9.721,9.7291,203300.0
2010-09-24 11:50:00,23.97,23.99,23.96,23.98,347400.0,9.7291,9.7372,9.7251,9.7332,347400.0
2010-09-24 12:00:00,23.97,23.99,23.97,23.97,207200.0,9.7291,9.7372,9.7291,9.7291,207200.0
2010-09-24 12:10:00,23.97,23.99,23.97,23.98,167600.0,9.7291,9.7372,9.7291,9.7332,167600.0
2010-09-24 12:20:00,23.99,24.0,23.98,23.99,221100.0,9.7372,9.7413,9.7332,9.7372,221100.0
2010-09-24 12:30:00,24.0,24.0,23.96,23.96,236800.0,9.7413,9.7413,9.7251,9.7251,236800.0
2010-09-24 12:40:00,23.96,23.99,23.96,23.99,217200.0,9.7251,9.7372,9.7251,9.7372,217200.0
2010-09-24 12:50:00,23.99,24.0,23.98,23.99,210700.0,9.7372,9.7413,9.7332,9.7372,210700.0
2010-09-24 13:00:00,23.99,24.0,23.97,23.98,232500.0,9.7372,9.7413,9.7291,9.7332,232500.0
2010-09-24 13:10:00,23.98,23.98,23.96,23.96,138700.0,9.7332,9.7332,9.7251,9.7251,138700.0
2010-09-24 13:20:00,23.96,23.99,23.96,23.99,175200.0,9.7251,9.7372,9.7251,9.7372,175200.0
2010-09-24 13:30:00,23.99,24.0,23.97,23.98,337200.0,9.7372,9.7413,9.7291,9.7332,337200.0
2010-09-24 13:40:00,23.98,23.99,23.97,23.99,563000.0,9.7332,9.7372,9.7291,9.7372,563000.0
2010-09-24 13:50:00,23.98,24.0,23.97,23.99,308900.0,9.7332,9.7413,9.7291,9.7372,308900.0
2010-09-24 14:00:00,23.99,24.0,23.97,23.98,222100.0,9.7372,9.7413,9.7291,9.7332,222100.0
2010-09-24 14:10:00,23.97,23.99,23.97,23.98,446500.0,9.7291,9.7372,9.7291,9.7332,446500.0
2010-09-24 14:20:00,23.98,24.0,23.97,23.99,303000.0,9.7332,9.7413,9.7291,9.7372,303000.0
2010-09-24 14:30:00,23.99,24.0,23.98,23.99,623600.0,9.7372,9.7413,9.7332,9.7372,623600.0
2010-09-24 14:40:00,24.0,24.02,23.99,24.0,961700.0,9.7413,9.7494,9.7372,9.7413,961700.0
2010-09-24 14:50:00,24.0,24.01,23.98,23.98,592200.0,9.7413,9.7454,9.7332,9.7332,592200.0
2010-09-24 15:00:00,23.98,24.0,23.97,23.97,556800.0,9.7332,9.7413,9.7291,9.7291,556800.0
2010-09-24 15:10:00,23.98,24.0,23.97,23.98,587000.0,9.7332,9.7413,9.7291,9.7332,587000.0
2010-09-24 15:20:00,23.98,24.0,23.96,23.98,490700.0,9.7332,9.7413,9.7251,9.7332,490700.0
2010-09-24 15:30:00,23.97,24.02,23.97,23.99,439100.0,9.7291,9.7494,9.7291,9.7372,439100.0
2010-09-24 15:40:00,23.99,24.02,23.99,24.0,534500.0,9.7372,9.7494,9.7372,9.7413,534500.0
2010-09-24 15:50:00,24.01,24.01,23.99,24.0,973700.0,9.7454,9.7454,9.7372,9.7413,973700.0
2010-09-27 09:30:00,24.06,24.08,24.0,24.0,501100.0,9.7657,9.7738,9.7413,9.7413,501100.0
2010-09-27 09:40:00,24.01,24.05,24.0,24.01,363600.0,9.7454,9.7616,9.7413,9.7454,363600.0
2010-09-27 09:50:00,24.02,24.05,24.01,24.04,351400.0,9.7494,9.7616,9.7454,9.7575,351400.0
2010-09-27 10:00:00,24.05,24.09,24.03,24.08,269500.0,9.7616,9.7778,9.7535,9.7738,269500.0
2010-09-27 10:10:00,24.08,24.08,24.05,24.05,176300.0,9.7738,9.7738,9.7616,9.7616,176300.0
2010-09-27 10:20:00,24.05,24.09,24.05,24.08,204900.0,9.7616,9.7778,9.7616,9.7738,204900.0
2010-09-27 10:30:00,24.08,24.08,24.02,24.05,266900.0,9.7738,9.7738,9.7494,9.7616,266900.0
2010-09-27 10:40:00,24.05,24.08,24.04,24.05,149500.0,9.7616,9.7738,9.7575,9.7616,149500.0
2010-09-27 10:50:00,24.05,24.07,24.04,24.07,138800.0,9.7616,9.7697,9.7575,9.7697,138800.0
2010-09-27 11:00:00,24.07,24.07,24.04,24.05,153400.0,9.7697,9.7697,9.7575,9.7616,153400.0
2010-09-27 11:10:00,24.04,24.05,24.03,24.04,281400.0,9.7575,9.7616,9.7535,9.7575,281400.0
2010-09-27 11:20:00,24.04,24.06,24.02,24.06,250500.0,9.7575,9.7657,9.7494,9.7657,250500.0
2010-09-27 11:30:00,24.06,24.08,24.04,24.07,186300.0,9.7657,9.7738,9.7575,9.7697,186300.0
2010-09-27 11:40:00,24.07,24.08,24.05,24.08,174300.0,9.7697,9.7738,9.7616,9.7738,174300.0
2010-09-27 11:50:00,24.08,24.09,24.06,24.07,401900.0,9.7738,9.7778,9.7657,9.7697,401900.0
2010-09-27 12:00:00,24.08,24.08,24.03,24.04,346100.0,9.7738,9.7738,9.7535,9.7575,346100.0
2010-09-27 12:10:00,24.05,24.05,24.04,24.04,83800.0,9.7616,9.7616,9.7575,9.7575,83800.0
2010-09-27 12:20:00,24.05,24.05,24.03,24.05,95400.0,9.7616,9.7616,9.7535,9.7616,95400.0
2010-09-27 12:30:00,24.04,24.05,24.04,24.05,74700.0,9.7575,9.7616,9.7575,9.7616,74700.0
2010-09-27 12:40:00,24.04,24.05,24.04,24.04,66600.0,9.7575,9.7616,9.7575,9.7575,66600.0
2010-09-27 12:50:00,24.05,24.05,24.03,24.05,154900.0,9.7616,9.7616,9.7535,9.7616,154900.0
2010-09-27 13:00:00,24.04,24.05,24.02,24.04,485300.0,9.7575,9.7616,9.7494,9.7575,485300.0
2010-09-27 13:10:00,24.03,24.04,24.03,24.03,142800.0,9.7535,9.7575,9.7535,9.7535,142800.0
2010-09-27 13:20:00,24.03,24.04,24.02,24.04,252600.0,9.7535,9.7575,9.7494,9.7575,252600.0
2010-09-27 13:30:00,24.04,24.04,24.03,24.04,83500.0,9.7575,9.7575,9.7535,9.7575,83500.0
2010-09-27 13:40:00,24.04,24.05,24.02,24.02,725800.0,9.7575,9.7616,9.7494,9.7494,725800.0
2010-09-27 13:50:00,24.02,24.04,24.01,24.03,303800.0,9.7494,9.7575,9.7454,9.7535,303800.0
2010-09-27 14:00:00,24.02,24.03,24.02,24.03,130300.0,9.7494,9.7535,9.7494,9.7535,130300.0
2010-09-27 14:10:00,24.03,24.07,24.02,24.05,274200.0,9.7535,9.7697,9.7494,9.7616,274200.0
2010-09-27 14:20:00,24.06,24.06,24.02,24.03,192300.0,9.7657,9.7657,9.7494,9.7535,192300.0
2010-09-27 14:30:00,24.03,24.05,24.03,24.05,154400.0,9.7535,9.7616,9.7535,9.7616,154400.0
2010-09-27 14:40:00,24.05,24.07,24.04,24.06,250300.0,9.7616,9.7697,9.7575,9.7657,250300.0
2010-09-27 14:50:00,24.06,24.07,24.05,24.06,213000.0,9.7657,9.7697,9.7616,9.7657,213000.0
2010-09-27 15:00:00,24.05,24.09,24.05,24.08,211300.0,9.7616,9.7778,9.7616,9.7738,211300.0
2010-09-27 15:10:00,24.09,24.09,24.08,24.09,147400.0,9.7778,9.7778,9.7738,9.7778,147400.0
2010-09-27 15:20:00,24.09,24.1,24.08,24.08,239100.0,9.7778,9.7819,9.7738,9.7738,239100.0
2010-09-27 15:30:00,24.09,24.1,24.06,24.07,441600.0,9.7778,9.7819,9.7657,9.7697,441600.0
2010-09-27 15:40:00,24.06,24.07,24.04,24.05,358400.0,9.7657,9.7697,9.7575,9.7616,358400.0
2010-09-27 15:50:00,24.04,24.05,24.02,24.03,834400.0,9.7575,9.7616,9.7494,9.7535,834400.0
2010-09-28 09:30:00,24.08,24.08,24.0,24.02,635700.0,9.7738,9.7738,9.7413,9.7494,635700.0
2010-09-28 09:40:00,24.02,24.06,24.01,24.05,401400.0,9.7494,9.7657,9.7454,9.7616,401400.0
2010-09-28 09:50:00,24.04,24.05,24.03,24.04,294500.0,9.7575,9.7616,9.7535,9.7575,294500.0
2010-09-28 10:00:00,24.04,24.04,23.96,23.99,795000.0,9.7575,9.7575,9.7251,9.7372,795000.0
2010-09-28 10:10:00,23.99,24.06,23.98,24.04,275200.0,9.7372,9.7657,9.7332,9.7575,275200.0
2010-09-28 10:20:00,24.04,24.07,24.01,24.01,341300.0,9.7575,9.7697,9.7454,9.7454,341300.0
2010-09-28 10:30:00,24.01,24.03,23.97,24.01,674500.0,9.7454,9.7535,9.7291,9.7454,674500.0
2010-09-28 10:40:00,24.0,24.04,24.0,24.02,203200.0,9.7413,9.7575,9.7413,9.7494,203200.0
2010-09-28 10:50:00,24.01,24.04,24.01,24.01,168800.0,9.7454,9.7575,9.7454,9.7454,168800.0
2010-09-28 11:00:00,24.02,24.03,24.0,24.01,228600.0,9.7494,9.7535,9.7413,9.7454,228600.0
2010-09-28 11:10:00,24.0,24.02,24.0,24.0,157900.0,9.7413,9.7494,9.7413,9.7413,157900.0
2010-09-28 11:20:00,24.0,24.04,23.99,24.02,230800.0,9.7413,9.7575,9.7372,9.7494,230800.0
2010-09-28 11:30:00,24.03,24.05,24.02,24.02,145600.0,9.7535,9.7616,9.7494,9.7494,145600.0
2010-09-28 11:40:00,24.03,24.05,24.02,24.05,142000.0,9.7535,9.7616,9.7494,9.7616,142000.0
2010-09-28 11:50:00,24.04,24.05,24.01,24.01,266500.0,9.7575,9.7616,9.7454,9.7454,266500.0
2010-09-28 12:00:00,24.02,24.03,23.97,23.98,217400.0,9.7494,9.7535,9.7291,9.7332,217400.0
2010-09-28 12:10:00,23.98,24.0,23.97,23.98,131600.0,9.7332,9.7413,9.7291,9.7332,131600.0
2010-09-28 12:20:00,23.99,24.01,23.97,24.0,199000.0,9.7372,9.7454,9.7291,9.7413,199000.0
2010-09-28 12:30:00,24.0,24.0,23.95,23.95,244300.0,9.7413,9.7413,9.721,9.721,244300.0
2010-09-28 12:40:00,23.95,23.98,23.95,23.97,318800.0,9.721,9.7332,9.721,9.7291,318800.0
2010-09-28 12:50:00,23.97,24.0,23.95,23.99,164800.0,9.7291,9.7413,9.721,9.7372,164800.0
2010-09-28 13:00:00,23.99,24.0,23.95,23.96,124900.0,9.7372,9.7413,9.721,9.7251,124900.0
2010-09-28 13:10:00,23.96,23.97,23.95,23.95,183400.0,9.7251,9.7291,9.721,9.721,183400.0
2010-09-28 13:20:00,23.95,24.0,23.95,24.0,375000.0,9.721,9.7413,9.721,9.7413,375000.0
2010-09-28 13:30:00,24.0,24.06,23.98,24.05,465500.0,9.7413,9.7657,9.7332,9.7616,465500.0
2010-09-28 13:40:00,24.05,24.08,24.04,24.06,196500.0,9.7616,9.7738,9.7575,9.7657,196500.0
2010-09-28 13:50:00,24.06,24.1,24.06,24.09,175100.0,9.7657,9.7819,9.7657,9.7778,175100.0
2010-09-28 14:00:00,24.09,24.11,24.08,24.09,212300.0,9.7778,9.786,9.7738,9.7778,212300.0
2010-09-28 14:10:00,24.09,24.13,24.09,24.09,351000.0,9.7778,9.7941,9.7778,9.7778,351000.0
2010-09-28 14:20:00,24.1,24.11,24.05,24.06,171900.0,9.7819,9.786,9.7616,9.7657,171900.0
2010-09-28 14:30:00,24.06,24.08,24.03,24.06,167400.0,9.7657,9.7738,9.7535,9.7657,167400.0
2010-09-28 14:40:00,24.05,24.11,24.05,24.11,343300.0,9.7616,9.786,9.7616,9.786,343300.0
2010-09-28 14:50:00,24.1,24.13,24.09,24.1,335400.0,9.7819,9.7941,9.7778,9.7819,335400.0
2010-09-28 15:00:00,24.11,24.15,24.1,24.15,271700.0,9.786,9.8022,9.7819,9.8022,271700.0
2010-09-28 15:10:00,24.15,24.15,24.12,24.12,223600.0,9.8022,9.8022,9.79,9.79,223600.0
2010-09-28 15:20:00,24.13,24.13,24.1,24.11,145400.0,9.7941,9.7941,9.7819,9.786,145400.0
2010-09-28 15:30:00,24.12,24.15,24.11,24.14,294100.0,9.79,9.8022,9.786,9.7981,294100.0
2010-09-28 15:40:00,24.14,24.17,24.11,24.16,651500.0,9.7981,9.8103,9.786,9.8062,651500.0
2010-09-28 15:50:00,24.17,24.21,24.16,24.19,928300.0,9.8103,9.8265,9.8062,9.8184,928300.0
2010-09-29 09:30:00,24.18,24.24,24.15,24.22,578600.0,9.8144,9.8387,9.8022,9.8306,578600.0
2010-09-29 09:40:00,24.22,24.25,24.2,24.22,252300.0,9.8306,9.8428,9.8225,9.8306,252300.0
2010-09-29 09:50:00,24.22,24.23,24.1,24.18,439800.0,9.8306,9.8347,9.7819,9.8144,439800.0
2010-09-29 10:00:00,24.17,24.25,24.17,24.23,370600.0,9.8103,9.8428,9.8103,9.8347,370600.0
2010-09-29 10:10:00,24.24,24.25,24.2,24.22,281700.0,9.8387,9.8428,9.8225,9.8306,281700.0
2010-09-29 10:20:00,24.23,24.23,24.2,24.21,291800.0,9.8347,9.8347,9.8225,9.8265,291800.0
2010-09-29 10:30:00,24.2,24.23,24.19,24.19,276900.0,9.8225,9.8347,9.8184,9.8184,276900.0
2010-09-29 10:40:00,24.19,24.22,24.17,24.21,641400.0,9.8184,9.8306,9.8103,9.8265,641400.0
2010-09-29 10:50:00,24.2,24.2,24.13,24.17,488100.0,9.8225,9.8225,9.7941,9.8103,488100.0
2010-09-29 11:00:00,24.18,24.21,24.16,24.2,96100.0,9.8144,9.8265,9.8062,9.8225,96100.0
2010-09-29 11:10:00,24.21,24.21,24.19,24.2,189000.0,9.8265,9.8265,9.8184,9.8225,189000.0
2010-09-29 11:20:00,24.21,24.24,24.2,24.24,172100.0,9.8265,9.8387,9.8225,9.8387,172100.0
2010-09-29 11:30:00,24.24,24.25,24.23,24.24,109400.0,9.8387,9.8428,9.8347,9.8387,109400.0
2010-09-29 11:40:00,24.25,24.27,24.24,24.25,158900.0,9.8428,9.8509,9.8387,9.8428,158900.0
2010-09-29 11:50:00,24.26,24.31,24.25,24.28,301800.0,9.8468,9.8671,9.8428,9.855,301800.0
2010-09-29 12:00:00,24.29,24.3,24.25,24.25,138400.0,9.859,9.8631,9.8428,9.8428,138400.0
2010-09-29 12:10:00,24.26,24.31,24.25,24.31,102400.0,9.8468,9.8671,9.8428,9.8671,102400.0
2010-09-29 12:20:00,24.31,24.31,24.3,24.3,76500.0,9.8671,9.8671,9.8631,9.8631,76500.0
2010-09-29 12:30:00,24.31,24.31,24.29,24.31,121800.0,9.8671,9.8671,9.859,9.8671,121800.0
2010-09-29 12:40:00,24.31,24.32,24.3,24.31,135800.0,9.8671,9.8712,9.8631,9.8671,135800.0
2010-09-29 12:50:00,24.31,24.33,24.3,24.33,96800.0,9.8671,9.8753,9.8631,9.8753,96800.0
2010-09-29 13:00:00,24.33,24.33,24.31,24.32,130200.0,9.8753,9.8753,9.8671,9.8712,130200.0
2010-09-29 13:10:00,24.32,24.32,24.31,24.32,125500.0,9.8712,9.8712,9.8671,9.8712,125500.0
2010-09-29 13:20:00,24.32,24.32,24.29,24.29,132600.0,9.8712,9.8712,9.859,9.859,132600.0
2010-09-29 13:30:00,24.3,24.32,24.29,24.31,119300.0,9.8631,9.8712,9.859,9.8671,119300.0
2010-09-29 13:40:00,24.31,24.31,24.29,24.3,128100.0,9.8671,9.8671,9.859,9.8631,128100.0
2010-09-29 13:50:00,24.31,24.33,24.3,24.3,238900.0,9.8671,9.8753,9.8631,9.8631,238900.0
2010-09-29 14:00:00,24.31,24.32,24.29,24.3,118700.0,9.8671,9.8712,9.859,9.8631,118700.0
2010-09-29 14:10:00,24.31,24.33,24.29,24.3,192700.0,9.8671,9.8753,9.859,9.8631,192700.0
2010-09-29 14:20:00,24.29,24.31,24.27,24.28,200600.0,9.859,9.8671,9.8509,9.855,200600.0
2010-09-29 14:30:00,24.28,24.29,24.27,24.27,114900.0,9.855,9.859,9.8509,9.8509,114900.0
2010-09-29 14:40:00,24.28,24.3,24.27,24.27,174500.0,9.855,9.8631,9.8509,9.8509,174500.0
2010-09-29 14:50:00,24.28,24.32,24.27,24.32,206400.0,9.855,9.8712,9.8509,9.8712,206400.0
2010-09-29 15:00:00,24.32,24.32,24.25,24.26,243700.0,9.8712,9.8712,9.8428,9.8468,243700.0
2010-09-29 15:10:00,24.26,24.27,24.2,24.2,336000.0,9.8468,9.8509,9.8225,9.8225,336000.0
2010-09-29 15:20:00,24.2,24.23,24.2,24.22,361700.0,9.8225,9.8347,9.8225,9.8306,361700.0
2010-09-29 15:30:00,24.21,24.21,24.16,24.18,375400.0,9.8265,9.8265,9.8062,9.8144,375400.0
2010-09-29 15:40:00,24.18,24.25,24.17,24.25,426900.0,9.8144,9.8428,9.8103,9.8428,426900.0
2010-09-29 15:50:00,24.25,24.25,24.21,24.23,866600.0,9.8428,9.8428,9.8265,9.8347,866600.0
2010-09-30 09:30:00,24.1,24.25,24.1,24.22,886900.0,9.7819,9.8428,9.7819,9.8306,886900.0
2010-09-30 09:40:00,24.22,24.39,24.2,24.33,719000.0,9.8306,9.8996,9.8225,9.8753,719000.0
2010-09-30 09:50:00,24.33,24.34,24.22,24.27,476800.0,9.8753,9.8793,9.8306,9.8509,476800.0
2010-09-30 10:00:00,24.28,24.3,24.22,24.29,246000.0,9.855,9.8631,9.8306,9.859,246000.0
2010-09-30 10:10:00,24.3,24.3,24.2,24.2,446300.0,9.8631,9.8631,9.8225,9.8225,446300.0
2010-09-30 10:20:00,24.2,24.2,24.13,24.18,343800.0,9.8225,9.8225,9.7941,9.8144,343800.0
2010-09-30 10:30:00,24.18,24.23,24.16,24.16,308900.0,9.8144,9.8347,9.8062,9.8062,308900.0
2010-09-30 10:40:00,24.17,24.21,24.12,24.14,277500.0,9.8103,9.8265,9.79,9.7981,277500.0
2010-09-30 10:50:00,24.13,24.17,24.13,24.17,239600.0,9.7941,9.8103,9.7941,9.8103,239600.0
2010-09-30 11:00:00,24.16,24.17,24.08,24.08,397400.0,9.8062,9.8103,9.7738,9.7738,397400.0
2010-09-30 11:10:00,24.09,24.1,24.05,24.07,252700.0,9.7778,9.7819,9.7616,9.7697,252700.0
2010-09-30 11:20:00,24.07,24.08,24.0,24.01,596400.0,9.7697,9.7738,9.7413,9.7454,596400.0
2010-09-30 11:30:00,24.01,24.03,24.0,24.01,191600.0,9.7454,9.7535,9.7413,9.7454,191600.0
2010-09-30 11:40:00,24.02,24.04,24.0,24.01,255400.0,9.7494,9.7575,9.7413,9.7454,255400.0
2010-09-30 11:50:00,24.02,24.04,24.0,24.0,275800.0,9.7494,9.7575,9.7413,9.7413,275800.0
2010-09-30 12:00:00,24.01,24.01,23.88,23.91,473300.0,9.7454,9.7454,9.6926,9.7048,473300.0
2010-09-30 12:10:00,23.92,23.96,23.91,23.95,166100.0,9.7088,9.7251,9.7048,9.721,166100.0
2010-09-30 12:20:00,23.95,24.0,23.94,24.0,110600.0,9.721,9.7413,9.717,9.7413,110600.0
2010-09-30 12:30:00,24.0,24.01,23.97,24.0,195300.0,9.7413,9.7454,9.7291,9.7413,195300.0
2010-09-30 12:40:00,24.0,24.04,23.99,24.02,393900.0,9.7413,9.7575,9.7372,9.7494,393900.0
2010-09-30 12:50:00,24.03,24.09,24.02,24.08,136400.0,9.7535,9.7778,9.7494,9.7738,136400.0
2010-09-30 13:00:00,24.09,24.11,24.07,24.1,228800.0,9.7778,9.786,9.7697,9.7819,228800.0
2010-09-30 13:10:00,24.1,24.11,24.1,24.11,79400.0,9.7819,9.786,9.7819,9.786,79400.0
2010-09-30 13:20:00,24.1,24.11,24.09,24.1,93900.0,9.7819,9.786,9.7778,9.7819,93900.0
2010-09-30 13:30:00,24.1,24.12,24.1,24.11,91100.0,9.7819,9.79,9.7819,9.786,91100.0
2010-09-30 13:40:00,24.11,24.12,24.08,24.08,246800.0,9.786,9.79,9.7738,9.7738,246800.0
2010-09-30 13:50:00,24.08,24.1,24.06,24.08,335800.0,9.7738,9.7819,9.7657,9.7738,335800.0
2010-09-30 14:00:00,24.08,24.09,24.07,24.08,76700.0,9.7738,9.7778,9.7697,9.7738,76700.0
2010-09-30 14:10:00,24.07,24.08,24.0,24.01,189000.0,9.7697,9.7738,9.7413,9.7454,189000.0
2010-09-30 14:20:00,24.01,24.04,24.01,24.03,95500.0,9.7454,9.7575,9.7454,9.7535,95500.0
2010-09-30 14:30:00,24.03,24.07,24.02,24.06,96600.0,9.7535,9.7697,9.7494,9.7657,96600.0
2010-09-30 14:40:00,24.06,24.1,24.06,24.08,136100.0,9.7657,9.7819,9.7657,9.7738,136100.0
2010-09-30 14:50:00,24.08,24.09,24.07,24.07,145900.0,9.7738,9.7778,9.7697,9.7697,145900.0
2010-09-30 15:00:00,24.08,24.09,24.05,24.07,137600.0,9.7738,9.7778,9.7616,9.7697,137600.0
2010-09-30 15:10:00,24.07,24.08,24.03,24.04,245500.0,9.7697,9.7738,9.7535,9.7575,245500.0
2010-09-30 15:20:00,24.05,24.1,24.04,24.1,247700.0,9.7616,9.7819,9.7575,9.7819,247700.0
2010-09-30 15:30:00,24.1,24.11,24.06,24.09,176700.0,9.7819,9.786,9.7657,9.7778,176700.0
2010-09-30 15:40:00,24.08,24.1,24.03,24.07,321200.0,9.7738,9.7819,9.7535,9.7697,321200.0
2010-09-30 15:50:00,24.07,24.09,24.02,24.03,840700.0,9.7697,9.7778,9.7494,9.7535,840700.0
2010-10-01 09:30:00,24.01,24.05,23.94,23.94,797300.0,9.7454,9.7616,9.717,9.717,797300.0
2010-10-01 09:40:00,23.94,23.97,23.9,23.9,410500.0,9.717,9.7291,9.7007,9.7007,410500.0
2010-10-01 09:50:00,23.91,23.98,23.9,23.95,625900.0,9.7048,9.7332,9.7007,9.721,625900.0
2010-10-01 10:00:00,23.95,23.96,23.82,23.92,805500.0,9.721,9.7251,9.6682,9.7088,805500.0
2010-10-01 10:10:00,23.92,23.94,23.88,23.9,1014800.0,9.7088,9.717,9.6926,9.7007,1014800.0
2010-10-01 10:20:00,23.88,23.89,23.78,23.81,662700.0,9.6926,9.6967,9.652,9.6642,662700.0
2010-10-01 10:30:00,23.81,23.82,23.77,23.77,1058300.0,9.6642,9.6682,9.648,9.648,1058300.0
2010-10-01 10:40:00,23.77,23.81,23.76,23.79,495500.0,9.648,9.6642,9.6439,9.6561,495500.0
2010-10-01 10:50:00,23.79,23.79,23.74,23.77,492600.0,9.6561,9.6561,9.6358,9.648,492600.0
2010-10-01 11:00:00,23.78,23.79,23.75,23.78,434400.0,9.652,9.6561,9.6398,9.652,434400.0
2010-10-01 11:10:00,23.77,23.78,23.72,23.73,619800.0,9.648,9.652,9.6277,9.6317,619800.0
2010-10-01 11:20:00,23.74,23.81,23.72,23.81,462500.0,9.6358,9.6642,9.6277,9.6642,462500.0
2010-10-01 11:30:00,23.81,23.84,23.79,23.79,487900.0,9.6642,9.6764,9.6561,9.6561,487900.0
2010-10-01 11:40:00,23.79,23.8,23.76,23.78,475100.0,9.6561,9.6601,9.6439,9.652,475100.0
2010-10-01 11:50:00,23.78,23.8,23.77,23.77,158400.0,9.652,9.6601,9.648,9.648,158400.0
2010-10-01 12:00:00,23.77,23.78,23.73,23.73,379200.0,9.648,9.652,9.6317,9.6317,379200.0
2010-10-01 12:10:00,23.74,23.74,23.72,23.73,132900.0,9.6358,9.6358,9.6277,9.6317,132900.0
2010-10-01 12:20:00,23.72,23.73,23.71,23.71,124200.0,9.6277,9.6317,9.6236,9.6236,124200.0
2010-10-01 12:30:00,23.71,23.74,23.7,23.71,402500.0,9.6236,9.6358,9.6195,9.6236,402500.0
2010-10-01 12:40:00,23.71,23.71,23.66,23.68,266200.0,9.6236,9.6236,9.6033,9.6114,266200.0
2010-10-01 12:50:00,23.69,23.73,23.68,23.73,126000.0,9.6155,9.6317,9.6114,9.6317,126000.0
2010-10-01 13:00:00,23.73,23.75,23.72,23.75,135000.0,9.6317,9.6398,9.6277,9.6398,135000.0
2010-10-01 13:10:00,23.75,23.79,23.74,23.77,306800.0,9.6398,9.6561,9.6358,9.648,306800.0
2010-10-01 13:20:00,23.78,23.78,23.75,23.75,193900.0,9.652,9.652,9.6398,9.6398,193900.0
2010-10-01 13:30:00,23.75,23.76,23.74,23.75,121500.0,9.6398,9.6439,9.6358,9.6398,121500.0
2010-10-01 13:40:00,23.74,23.75,23.73,23.73,97200.0,9.6358,9.6398,9.6317,9.6317,97200.0
2010-10-01 13:50:00,23.74,23.74,23.7,23.7,384300.0,9.6358,9.6358,9.6195,9.6195,384300.0
2010-10-01 14:00:00,23.71,23.73,23.7,23.71,351700.0,9.6236,9.6317,9.6195,9.6236,351700.0
2010-10-01 14:10:00,23.71,23.77,23.7,23.76,359600.0,9.6236,9.648,9.6195,9.6439,359600.0
2010-10-01 14:20:00,23.75,23.78,23.74,23.74,271700.0,9.6398,9.652,9.6358,9.6358,271700.0
2010-10-01 14:30:00,23.75,23.76,23.73,23.74,240500.0,9.6398,9.6439,9.6317,9.6358,240500.0
2010-10-01 14:40:00,23.74,23.75,23.72,23.73,196300.0,9.6358,9.6398,9.6277,9.6317,196300.0
2010-10-01 14:50:00,23.74,23.74,23.72,23.73,95400.0,9.6358,9.6358,9.6277,9.6317,95400.0
2010-10-01 15:00:00,23.73,23.75,23.72,23.75,160200.0,9.6317,9.6398,9.6277,9.6398,160200.0
2010-10-01 15:10:00,23.74,23.75,23.72,23.72,182600.0,9.6358,9.6398,9.6277,9.6277,182600.0
2010-10-01 15:20:00,23.72,23.75,23.72,23.73,264800.0,9.6277,9.6398,9.6277,9.6317,264800.0
2010-10-01 15:30:00,23.73,23.76,23.73,23.75,323900.0,9.6317,9.6439,9.6317,9.6398,323900.0
2010-10-01 15:40:00,23.75,23.77,23.75,23.77,341800.0,9.6398,9.648,9.6398,9.648,341800.0
2010-10-01 15:50:00,23.77,23.78,23.75,23.77,969100.0,9.648,9.652,9.6398,9.648,969100.0
2010-10-04 09:30:00,23.78,23.88,23.76,23.87,354200.0,9.652,9.6926,9.6439,9.6885,354200.0
2010-10-04 09:40:00,23.87,23.91,23.86,23.9,289700.0,9.6885,9.7048,9.6845,9.7007,289700.0
2010-10-04 09:50:00,23.9,23.93,23.88,23.91,350200.0,9.7007,9.7129,9.6926,9.7048,350200.0
2010-10-04 10:00:00,23.91,23.94,23.86,23.94,321600.0,9.7048,9.717,9.6845,9.717,321600.0
2010-10-04 10:10:00,23.93,23.96,23.92,23.96,111800.0,9.7129,9.7251,9.7088,9.7251,111800.0
2010-10-04 10:20:00,23.95,23.96,23.92,23.93,96100.0,9.721,9.7251,9.7088,9.7129,96100.0
2010-10-04 10:30:00,23.94,23.94,23.9,23.93,154900.0,9.717,9.717,9.7007,9.7129,154900.0
2010-10-04 10:40:00,23.92,23.93,23.89,23.9,150000.0,9.7088,9.7129,9.6967,9.7007,150000.0
2010-10-04 10:50:00,23.91,23.95,23.9,23.93,247600.0,9.7048,9.721,9.7007,9.7129,247600.0
2010-10-04 11:00:00,23.93,23.93,23.89,23.9,161800.0,9.7129,9.7129,9.6967,9.7007,161800.0
2010-10-04 11:10:00,23.91,23.92,23.89,23.92,164200.0,9.7048,9.7088,9.6967,9.7088,164200.0
2010-10-04 11:20:00,23.91,23.92,23.88,23.91,177000.0,9.7048,9.7088,9.6926,9.7048,177000.0
2010-10-04 11:30:00,23.9,23.93,23.9,23.92,143900.0,9.7007,9.7129,9.7007,9.7088,143900.0
2010-10-04 11:40:00,23.93,23.93,23.89,23.89,283300.0,9.7129,9.7129,9.6967,9.6967,283300.0
2010-10-04 11:50:00,23.9,23.9,23.83,23.84,166300.0,9.7007,9.7007,9.6723,9.6764,166300.0
2010-10-04 12:00:00,23.84,23.85,23.8,23.84,452400.0,9.6764,9.6804,9.6601,9.6764,452400.0
2010-10-04 12:10:00,23.84,23.85,23.82,23.83,95600.0,9.6764,9.6804,9.6682,9.6723,95600.0
2010-10-04 12:20:00,23.84,23.84,23.83,23.83,66600.0,9.6764,9.6764,9.6723,9.6723,66600.0
2010-10-04 12:30:00,23.83,23.88,23.83,23.88,221000.0,9.6723,9.6926,9.6723,9.6926,221000.0
2010-10-04 12:40:00,23.88,23.89,23.83,23.83,139000.0,9.6926,9.6967,9.6723,9.6723,139000.0
2010-10-04 12:50:00,23.84,23.84,23.81,23.81,156400.0,9.6764,9.6764,9.6642,9.6642,156400.0
2010-10-04 13:00:00,23.81,23.82,23.8,23.8,122100.0,9.6642,9.6682,9.6601,9.6601,122100.0
2010-10-04 13:10:00,23.8,23.81,23.8,23.8,80800.0,9.6601,9.6642,9.6601,9.6601,80800.0
2010-10-04 13:20:00,23.8,23.81,23.78,23.78,218300.0,9.6601,9.6642,9.652,9.652,218300.0
2010-10-04 13:30:00,23.78,23.79,23.76,23.78,246500.0,9.652,9.6561,9.6439,9.652,246500.0
2010-10-04 13:40:00,23.77,23.8,23.77,23.8,135200.0,9.648,9.6601,9.648,9.6601,135200.0
2010-10-04 13:50:00,23.8,23.81,23.76,23.77,340200.0,9.6601,9.6642,9.6439,9.648,340200.0
2010-10-04 14:00:00,23.78,23.78,23.76,23.76,153700.0,9.652,9.652,9.6439,9.6439,153700.0
2010-10-04 14:10:00,23.77,23.78,23.76,23.76,70400.0,9.648,9.652,9.6439,9.6439,70400.0
2010-10-04 14:20:00,23.77,23.77,23.75,23.77,195500.0,9.648,9.648,9.6398,9.648,195500.0
2010-10-04 14:30:00,23.76,23.79,23.76,23.78,211700.0,9.6439,9.6561,9.6439,9.652,211700.0
2010-10-04 14:40:00,23.78,23.79,23.77,23.77,115200.0,9.652,9.6561,9.648,9.648,115200.0
2010-10-04 14:50:00,23.78,23.79,23.77,23.78,152200.0,9.652,9.6561,9.648,9.652,152200.0
2010-10-04 15:00:00,23.78,23.83,23.78,23.83,149500.0,9.652,9.6723,9.652,9.6723,149500.0
2010-10-04 15:10:00,23.83,23.83,23.8,23.83,139300.0,9.6723,9.6723,9.6601,9.6723,139300.0
2010-10-04 15:20:00,23.82,23.87,23.82,23.84,197000.0,9.6682,9.6885,9.6682,9.6764,197000.0
2010-10-04 15:30:00,23.85,23.86,23.79,23.8,284200.0,9.6804,9.6845,9.6561,9.6601,284200.0
2010-10-04 15:40:00,23.8,23.81,23.79,23.81,315200.0,9.6601,9.6642,9.6561,9.6642,315200.0
2010-10-04 15:50:00,23.8,23.84,23.8,23.83,597500.0,9.6601,9.6764,9.6601,9.6723,597500.0
2010-10-05 09:30:00,24.0,24.05,23.96,24.02,586800.0,9.7413,9.7616,9.7251,9.7494,586800.0
2010-10-05 09:40:00,24.02,24.07,23.98,23.99,351000.0,9.7494,9.7697,9.7332,9.7372,351000.0
2010-10-05 09:50:00,24.0,24.05,23.97,24.04,287800.0,9.7413,9.7616,9.7291,9.7575,287800.0
2010-10-05 10:00:00,24.04,24.09,24.0,24.01,534100.0,9.7575,9.7778,9.7413,9.7454,534100.0
2010-10-05 10:10:00,24.0,24.03,23.98,24.01,348300.0,9.7413,9.7535,9.7332,9.7454,348300.0
2010-10-05 10:20:00,24.01,24.08,23.99,24.08,232900.0,9.7454,9.7738,9.7372,9.7738,232900.0
2010-10-05 10:30:00,24.08,24.17,24.08,24.15,511300.0,9.7738,9.8103,9.7738,9.8022,511300.0
2010-10-05 10:40:00,24.16,24.17,24.12,24.12,292200.0,9.8062,9.8103,9.79,9.79,292200.0
2010-10-05 10:50:00,24.12,24.15,24.11,24.11,176100.0,9.79,9.8022,9.786,9.786,176100.0
2010-10-05 11:00:00,24.12,24.12,24.09,24.09,114200.0,9.79,9.79,9.7778,9.7778,114200.0
2010-10-05 11:10:00,24.09,24.11,24.08,24.08,234900.0,9.7778,9.786,9.7738,9.7738,234900.0
2010-10-05 11:20:00,24.09,24.1,24.07,24.09,140500.0,9.7778,9.7819,9.7697,9.7778,140500.0
2010-10-05 11:30:00,24.09,24.14,24.09,24.14,167900.0,9.7778,9.7981,9.7778,9.7981,167900.0
2010-10-05 11:40:00,24.13,24.15,24.11,24.11,151700.0,9.7941,9.8022,9.786,9.786,151700.0
2010-10-05 11:50:00,24.11,24.12,24.07,24.08,212000.0,9.786,9.79,9.7697,9.7738,212000.0
2010-10-05 12:00:00,24.08,24.08,24.07,24.07,127600.0,9.7738,9.7738,9.7697,9.7697,127600.0
2010-10-05 12:10:00,24.07,24.11,24.06,24.11,270700.0,9.7697,9.786,9.7657,9.786,270700.0
2010-10-05 12:20:00,24.11,24.11,24.08,24.09,243400.0,9.786,9.786,9.7738,9.7778,243400.0
2010-10-05 12:30:00,24.08,24.14,24.08,24.14,131400.0,9.7738,9.7981,9.7738,9.7981,131400.0
2010-10-05 12:40:00,24.14,24.15,24.13,24.14,77900.0,9.7981,9.8022,9.7941,9.7981,77900.0
2010-10-05 12:50:00,24.15,24.18,24.14,24.17,171900.0,9.8022,9.8144,9.7981,9.8103,171900.0
2010-10-05 13:00:00,24.17,24.19,24.16,24.19,289900.0,9.8103,9.8184,9.8062,9.8184,289900.0
2010-10-05 13:10:00,24.19,24.2,24.16,24.16,334800.0,9.8184,9.8225,9.8062,9.8062,334800.0
2010-10-05 13:20:00,24.17,24.19,24.16,24.18,238700.0,9.8103,9.8184,9.8062,9.8144,238700.0
2010-10-05 13:30:00,24.18,24.22,24.18,24.21,342000.0,9.8144,9.8306,9.8144,9.8265,342000.0
2010-10-05 13:40:00,24.21,24.22,24.19,24.2,258300.0,9.8265,9.8306,9.8184,9.8225,258300.0
2010-10-05 13:50:00,24.21,24.24,24.2,24.23,248400.0,9.8265,9.8387,9.8225,9.8347,248400.0
2010-10-05 14:00:00,24.23,24.25,24.22,24.25,437700.0,9.8347,9.8428,9.8306,9.8428,437700.0
2010-10-05 14:10:00,24.25,24.29,24.24,24.25,993800.0,9.8428,9.859,9.8387,9.8428,993800.0
2010-10-05 14:20:00,24.25,24.27,24.24,24.26,179100.0,9.8428,9.8509,9.8387,9.8468,179100.0
2010-10-05 14:30:00,24.25,24.27,24.2,24.22,368600.0,9.8428,9.8509,9.8225,9.8306,368600.0
2010-10-05 14:40:00,24.22,24.24,24.21,24.23,194200.0,9.8306,9.8387,9.8265,9.8347,194200.0
2010-10-05 14:50:00,24.22,24.25,24.2,24.25,280400.0,9.8306,9.8428,9.8225,9.8428,280400.0
2010-10-05 15:00:00,24.25,24.27,24.24,24.27,519400.0,9.8428,9.8509,9.8387,9.8509,519400.0
2010-10-05 15:10:00,24.26,24.3,24.26,24.27,460800.0,9.8468,9.8631,9.8468,9.8509,460800.0
2010-10-05 15:20:00,24.27,24.3,24.27,24.27,497100.0,9.8509,9.8631,9.8509,9.8509,497100.0
2010-10-05 15:30:00,24.28,24.3,24.27,24.27,374000.0,9.855,9.8631,9.8509,9.8509,374000.0
2010-10-05 15:40:00,24.27,24.31,24.27,24.29,855900.0,9.8509,9.8671,9.8509,9.859,855900.0
2010-10-05 15:50:00,24.28,24.29,24.25,24.25,944600.0,9.855,9.859,9.8428,9.8428,944600.0
2010-10-06 09:30:00,24.28,24.41,24.28,24.34,428500.0,9.855,9.9077,9.855,9.8793,428500.0
2010-10-06 09:40:00,24.34,24.4,24.33,24.39,519900.0,9.8793,9.9037,9.8753,9.8996,519900.0
2010-10-06 09:50:00,24.4,24.44,24.37,24.38,431700.0,9.9037,9.9199,9.8915,9.8955,431700.0
2010-10-06 10:00:00,24.38,24.42,24.38,24.4,315000.0,9.8955,9.9118,9.8955,9.9037,315000.0
2010-10-06 10:10:00,24.4,24.47,24.39,24.47,320400.0,9.9037,9.9321,9.8996,9.9321,320400.0
2010-10-06 10:20:00,24.46,24.5,24.46,24.49,483700.0,9.928,9.9443,9.928,9.9402,483700.0
2010-10-06 10:30:00,24.49,24.49,24.46,24.47,456400.0,9.9402,9.9402,9.928,9.9321,456400.0
2010-10-06 10:40:00,24.47,24.52,24.47,24.48,635400.0,9.9321,9.9524,9.9321,9.9361,635400.0
2010-10-06 10:50:00,24.49,24.53,24.48,24.52,379500.0,9.9402,9.9564,9.9361,9.9524,379500.0
2010-10-06 11:00:00,24.53,24.53,24.47,24.51,277400.0,9.9564,9.9564,9.9321,9.9483,277400.0
2010-10-06 11:10:00,24.51,24.53,24.49,24.49,211900.0,9.9483,9.9564,9.9402,9.9402,211900.0
2010-10-06 11:20:00,24.5,24.51,24.47,24.48,280900.0,9.9443,9.9483,9.9321,9.9361,280900.0
2010-10-06 11:30:00,24.48,24.48,24.45,24.47,524600.0,9.9361,9.9361,9.924,9.9321,524600.0
2010-10-06 11:40:00,24.46,24.48,24.43,24.45,421500.0,9.928,9.9361,9.9158,9.924,421500.0
2010-10-06 11:50:00,24.45,24.48,24.45,24.47,79200.0,9.924,9.9361,9.924,9.9321,79200.0
2010-10-06 12:00:00,24.47,24.49,24.47,24.49,119700.0,9.9321,9.9402,9.9321,9.9402,119700.0
2010-10-06 12:10:00,24.49,24.49,24.44,24.47,255100.0,9.9402,9.9402,9.9199,9.9321,255100.0
2010-10-06 12:20:00,24.46,24.47,24.42,24.43,232500.0,9.928,9.9321,9.9118,9.9158,232500.0
2010-10-06 12:30:00,24.43,24.46,24.41,24.46,126800.0,9.9158,9.928,9.9077,9.928,126800.0
2010-10-06 12:40:00,24.46,24.47,24.44,24.45,106100.0,9.928,9.9321,9.9199,9.924,106100.0
2010-10-06 12:50:00,24.44,24.45,24.42,24.44,132700.0,9.9199,9.924,9.9118,9.9199,132700.0
2010-10-06 13:00:00,24.44,24.45,24.42,24.44,94700.0,9.9199,9.924,9.9118,9.9199,94700.0
2010-10-06 13:10:00,24.44,24.45,24.42,24.42,242300.0,9.9199,9.924,9.9118,9.9118,242300.0
2010-10-06 13:20:00,24.42,24.45,24.39,24.45,251300.0,9.9118,9.924,9.8996,9.924,251300.0
2010-10-06 13:30:00,24.44,24.46,24.44,24.46,58800.0,9.9199,9.928,9.9199,9.928,58800.0
2010-10-06 13:40:00,24.45,24.47,24.44,24.47,127800.0,9.924,9.9321,9.9199,9.9321,127800.0
2010-10-06 13:50:00,24.46,24.47,24.44,24.46,133400.0,9.928,9.9321,9.9199,9.928,133400.0
2010-10-06 14:00:00,24.47,24.48,24.43,24.43,126300.0,9.9321,9.9361,9.9158,9.9158,126300.0
2010-10-06 14:10:00,24.43,24.46,24.42,24.44,624700.0,9.9158,9.928,9.9118,9.9199,624700.0
2010-10-06 14:20:00,24.44,24.45,24.39,24.4,503700.0,9.9199,9.924,9.8996,9.9037,503700.0
2010-10-06 14:30:00,24.4,24.41,24.38,24.4,260100.0,9.9037,9.9077,9.8955,9.9037,260100.0
2010-10-06 14:40:00,24.41,24.42,24.38,24.39,469100.0,9.9077,9.9118,9.8955,9.8996,469100.0
2010-10-06 14:50:00,24.4,24.45,24.39,24.45,373800.0,9.9037,9.924,9.8996,9.924,373800.0
2010-10-06 15:00:00,24.44,24.46,24.44,24.45,399400.0,9.9199,9.928,9.9199,9.924,399400.0
2010-10-06 15:10:00,24.46,24.46,24.38,24.41,409100.0,9.928,9.928,9.8955,9.9077,409100.0
2010-10-06 15:20:00,24.41,24.44,24.39,24.42,618800.0,9.9077,9.9199,9.8996,9.9118,618800.0
2010-10-06 15:30:00,24.41,24.44,24.4,24.44,357000.0,9.9077,9.9199,9.9037,9.9199,357000.0
2010-10-06 15:40:00,24.44,24.45,24.43,24.43,492200.0,9.9199,9.924,9.9158,9.9158,492200.0
2010-10-06 15:50:00,24.44,24.46,24.4,24.42,1441600.0,9.9199,9.928,9.9037,9.9118,1441600.0
2010-10-07 09:30:00,24.54,24.6,24.53,24.59,600800.0,9.9605,9.9848,9.9564,9.9808,600800.0
2010-10-07 09:40:00,24.59,24.6,24.55,24.58,406600.0,9.9808,9.9848,9.9645,9.9767,406600.0
2010-10-07 09:50:00,24.58,24.69,24.55,24.68,520800.0,9.9767,10.0214,9.9645,10.0173,520800.0
2010-10-07 10:00:00,24.67,24.7,24.65,24.68,443100.0,10.0133,10.0254,10.0051,10.0173,443100.0
2010-10-07 10:10:00,24.69,24.69,24.61,24.61,331200.0,10.0214,10.0214,9.9889,9.9889,331200.0
2010-10-07 10:20:00,24.62,24.66,24.6,24.64,324300.0,9.993,10.0092,9.9848,10.0011,324300.0
2010-10-07 10:30:00,24.64,24.7,24.63,24.66,288500.0,10.0011,10.0254,9.997,10.0092,288500.0
2010-10-07 10:40:00,24.66,24.67,24.62,24.66,245900.0,10.0092,10.0133,9.993,10.0092,245900.0
2010-10-07 10:50:00,24.66,24.68,24.65,24.68,188300.0,10.0092,10.0173,10.0051,10.0173,188300.0
2010-10-07 11:00:00,24.68,24.68,24.61,24.65,269700.0,10.0173,10.0173,9.9889,10.0051,269700.0
2010-10-07 11:10:00,24.65,24.67,24.62,24.65,231400.0,10.0051,10.0133,9.993,10.0051,231400.0
2010-10-07 11:20:00,24.65,24.67,24.64,24.66,152900.0,10.0051,10.0133,10.0011,10.0092,152900.0
2010-10-07 11:30:00,24.67,24.69,24.66,24.68,343900.0,10.0133,10.0214,10.0092,10.0173,343900.0
2010-10-07 11:40:00,24.68,24.69,24.67,24.68,171100.0,10.0173,10.0214,10.0133,10.0173,171100.0
2010-10-07 11:50:00,24.67,24.69,24.67,24.69,137500.0,10.0133,10.0214,10.0133,10.0214,137500.0
2010-10-07 12:00:00,24.68,24.7,24.66,24.68,241800.0,10.0173,10.0254,10.0092,10.0173,241800.0
2010-10-07 12:10:00,24.67,24.69,24.65,24.65,215200.0,10.0133,10.0214,10.0051,10.0051,215200.0
2010-10-07 12:20:00,24.65,24.66,24.61,24.61,237300.0,10.0051,10.0092,9.9889,9.9889,237300.0
2010-10-07 12:30:00,24.61,24.63,24.57,24.62,350100.0,9.9889,9.997,9.9727,9.993,350100.0
2010-10-07 12:40:00,24.61,24.62,24.51,24.57,786100.0,9.9889,9.993,9.9483,9.9727,786100.0
2010-10-07 12:50:00,24.57,24.57,24.53,24.56,205800.0,9.9727,9.9727,9.9564,9.9686,205800.0
2010-10-07 13:00:00,24.56,24.57,24.5,24.51,626300.0,9.9686,9.9727,9.9443,9.9483,626300.0
2010-10-07 13:10:00,24.51,24.54,24.5,24.52,286100.0,9.9483,9.9605,9.9443,9.9524,286100.0
2010-10-07 13:20:00,24.53,24.54,24.51,24.52,112400.0,9.9564,9.9605,9.9483,9.9524,112400.0
2010-10-07 13:30:00,24.52,24.57,24.51,24.57,137900.0,9.9524,9.9727,9.9483,9.9727,137900.0
2010-10-07 13:40:00,24.57,24.57,24.54,24.55,157400.0,9.9727,9.9727,9.9605,9.9645,157400.0
2010-10-07 13:50:00,24.55,24.62,24.54,24.61,220900.0,9.9645,9.993,9.9605,9.9889,220900.0
2010-10-07 14:00:00,24.61,24.62,24.58,24.59,305100.0,9.9889,9.993,9.9767,9.9808,305100.0
2010-10-07 14:10:00,24.59,24.59,24.56,24.59,235800.0,9.9808,9.9808,9.9686,9.9808,235800.0
2010-10-07 14:20:00,24.59,24.62,24.59,24.62,177700.0,9.9808,9.993,9.9808,9.993,177700.0
2010-10-07 14:30:00,24.62,24.62,24.59,24.6,179200.0,9.993,9.993,9.9808,9.9848,179200.0
2010-10-07 14:40:00,24.61,24.62,24.6,24.61,141900.0,9.9889,9.993,9.9848,9.9889,141900.0
2010-10-07 14:50:00,24.6,24.66,24.6,24.65,284700.0,9.9848,10.0092,9.9848,10.0051,284700.0
2010-10-07 15:00:00,24.66,24.66,24.61,24.61,195900.0,10.0092,10.0092,9.9889,9.9889,195900.0
2010-10-07 15:10:00,24.61,24.64,24.61,24.62,310700.0,9.9889,10.0011,9.9889,9.993,310700.0
2010-10-07 15:20:00,24.63,24.63,24.59,24.59,289200.0,9.997,9.997,9.9808,9.9808,289200.0
2010-10-07 15:30:00,24.6,24.61,24.57,24.6,464700.0,9.9848,9.9889,9.9727,9.9848,464700.0
2010-10-07 15:40:00,24.6,24.61,24.58,24.59,312200.0,9.9848,9.9889,9.9767,9.9808,312200.0
2010-10-07 15:50:00,24.59,24.59,24.56,24.58,504200.0,9.9808,9.9808,9.9686,9.9767,504200.0
2010-10-08 09:30:00,24.61,24.75,24.6,24.65,544500.0,9.9889,10.0457,9.9848,10.0051,544500.0
2010-10-08 09:40:00,24.65,24.69,24.6,24.61,327100.0,10.0051,10.0214,9.9848,9.9889,327100.0
2010-10-08 09:50:00,24.6,24.65,24.59,24.64,265400.0,9.9848,10.0051,9.9808,10.0011,265400.0
2010-10-08 10:00:00,24.63,24.71,24.62,24.62,467600.0,9.997,10.0295,9.993,9.993,467600.0
2010-10-08 10:10:00,24.62,24.7,24.61,24.7,257100.0,9.993,10.0254,9.9889,10.0254,257100.0
2010-10-08 10:20:00,24.7,24.72,24.66,24.68,397800.0,10.0254,10.0335,10.0092,10.0173,397800.0
2010-10-08 10:30:00,24.68,24.69,24.64,24.68,184100.0,10.0173,10.0214,10.0011,10.0173,184100.0
2010-10-08 10:40:00,24.69,24.7,24.62,24.62,215900.0,10.0214,10.0254,9.993,9.993,215900.0
2010-10-08 10:50:00,24.62,24.65,24.6,24.62,190800.0,9.993,10.0051,9.9848,9.993,190800.0
2010-10-08 11:00:00,24.62,24.65,24.61,24.65,141300.0,9.993,10.0051,9.9889,10.0051,141300.0
2010-10-08 11:10:00,24.65,24.65,24.61,24.63,172700.0,10.0051,10.0051,9.9889,9.997,172700.0
2010-10-08 11:20:00,24.63,24.69,24.61,24.69,186200.0,9.997,10.0214,9.9889,10.0214,186200.0
2010-10-08 11:30:00,24.69,24.71,24.66,24.66,189800.0,10.0214,10.0295,10.0092,10.0092,189800.0
2010-10-08 11:40:00,24.67,24.67,24.62,24.65,199200.0,10.0133,10.0133,9.993,10.0051,199200.0
2010-10-08 11:50:00,24.65,24.65,24.6,24.6,198300.0,10.0051,10.0051,9.9848,9.9848,198300.0
2010-10-08 12:00:00,24.61,24.62,24.59,24.62,161100.0,9.9889,9.993,9.9808,9.993,161100.0
2010-10-08 12:10:00,24.62,24.65,24.61,24.63,79800.0,9.993,10.0051,9.9889,9.997,79800.0
2010-10-08 12:20:00,24.64,24.67,24.63,24.64,207100.0,10.0011,10.0133,9.997,10.0011,207100.0
2010-10-08 12:30:00,24.64,24.65,24.62,24.65,202500.0,10.0011,10.0051,9.993,10.0051,202500.0
2010-10-08 12:40:00,24.65,24.67,24.64,24.65,146900.0,10.0051,10.0133,10.0011,10.0051,146900.0
2010-10-08 12:50:00,24.65,24.65,24.58,24.58,233500.0,10.0051,10.0051,9.9767,9.9767,233500.0
2010-10-08 13:00:00,24.59,24.59,24.58,24.59,83100.0,9.9808,9.9808,9.9767,9.9808,83100.0
2010-10-08 13:10:00,24.59,24.59,24.58,24.59,101100.0,9.9808,9.9808,9.9767,9.9808,101100.0
2010-10-08 13:20:00,24.59,24.59,24.56,24.56,138000.0,9.9808,9.9808,9.9686,9.9686,138000.0
2010-10-08 13:30:00,24.57,24.58,24.56,24.58,128800.0,9.9727,9.9767,9.9686,9.9767,128800.0
2010-10-08 13:40:00,24.58,24.58,24.54,24.54,233800.0,9.9767,9.9767,9.9605,9.9605,233800.0
2010-10-08 13:50:00,24.55,24.55,24.54,24.55,62800.0,9.9645,9.9645,9.9605,9.9645,62800.0
2010-10-08 14:00:00,24.55,24.55,24.54,24.55,64900.0,9.9645,9.9645,9.9605,9.9645,64900.0
2010-10-08 14:10:00,24.55,24.55,24.51,24.51,269700.0,9.9645,9.9645,9.9483,9.9483,269700.0
2010-10-08 14:20:00,24.51,24.52,24.5,24.52,173800.0,9.9483,9.9524,9.9443,9.9524,173800.0
2010-10-08 14:30:00,24.52,24.54,24.51,24.53,100900.0,9.9524,9.9605,9.9483,9.9564,100900.0
2010-10-08 14:40:00,24.54,24.55,24.53,24.55,106200.0,9.9605,9.9645,9.9564,9.9645,106200.0
2010-10-08 14:50:00,24.55,24.55,24.53,24.53,96200.0,9.9645,9.9645,9.9564,9.9564,96200.0
2010-10-08 15:00:00,24.53,24.55,24.51,24.55,303900.0,9.9564,9.9645,9.9483,9.9645,303900.0
2010-10-08 15:10:00,24.55,24.55,24.53,24.54,98300.0,9.9645,9.9645,9.9564,9.9605,98300.0
2010-10-08 15:20:00,24.54,24.54,24.51,24.51,147200.0,9.9605,9.9605,9.9483,9.9483,147200.0
2010-10-08 15:30:00,24.51,24.55,24.51,24.54,267100.0,9.9483,9.9645,9.9483,9.9605,267100.0
2010-10-08 15:40:00,24.53,24.55,24.53,24.54,248200.0,9.9564,9.9645,9.9564,9.9605,248200.0
2010-10-08 15:50:00,24.55,24.57,24.49,24.5,1155100.0,9.9645,9.9727,9.9402,9.9443,1155100.0
2010-10-11 09:30:00,24.49,24.51,24.4,24.42,422900.0,9.9402,9.9483,9.9037,9.9118,422900.0
2010-10-11 09:40:00,24.41,24.44,24.37,24.39,440200.0,9.9077,9.9199,9.8915,9.8996,440200.0
2010-10-11 09:50:00,24.39,24.46,24.39,24.43,219500.0,9.8996,9.928,9.8996,9.9158,219500.0
2010-10-11 10:00:00,24.43,24.5,24.43,24.45,372300.0,9.9158,9.9443,9.9158,9.924,372300.0
2010-10-11 10:10:00,24.46,24.47,24.44,24.46,158300.0,9.928,9.9321,9.9199,9.928,158300.0
2010-10-11 10:20:00,24.45,24.48,24.4,24.45,326500.0,9.924,9.9361,9.9037,9.924,326500.0
2010-10-11 10:30:00,24.45,24.47,24.45,24.47,140500.0,9.924,9.9321,9.924,9.9321,140500.0
2010-10-11 10:40:00,24.47,24.5,24.46,24.49,204100.0,9.9321,9.9443,9.928,9.9402,204100.0
2010-10-11 10:50:00,24.5,24.5,24.47,24.49,106100.0,9.9443,9.9443,9.9321,9.9402,106100.0
2010-10-11 11:00:00,24.49,24.5,24.48,24.49,168500.0,9.9402,9.9443,9.9361,9.9402,168500.0
2010-10-11 11:10:00,24.48,24.5,24.48,24.5,80600.0,9.9361,9.9443,9.9361,9.9443,80600.0
2010-10-11 11:20:00,24.49,24.5,24.49,24.5,49400.0,9.9402,9.9443,9.9402,9.9443,49400.0
2010-10-11 11:30:00,24.49,24.52,24.49,24.52,149700.0,9.9402,9.9524,9.9402,9.9524,149700.0
2010-10-11 11:40:00,24.52,24.52,24.46,24.47,155800.0,9.9524,9.9524,9.928,9.9321,155800.0
2010-10-11 11:50:00,24.47,24.47,24.43,24.43,104000.0,9.9321,9.9321,9.9158,9.9158,104000.0
2010-10-11 12:00:00,24.44,24.44,24.42,24.44,128200.0,9.9199,9.9199,9.9118,9.9199,128200.0
2010-10-11 12:10:00,24.44,24.45,24.43,24.45,112900.0,9.9199,9.924,9.9158,9.924,112900.0
2010-10-11 12:20:00,24.45,24.49,24.44,24.47,176400.0,9.924,9.9402,9.9199,9.9321,176400.0
2010-10-11 12:30:00,24.48,24.48,24.42,24.45,227700.0,9.9361,9.9361,9.9118,9.924,227700.0
2010-10-11 12:40:00,24.45,24.46,24.43,24.44,50500.0,9.924,9.928,9.9158,9.9199,50500.0
2010-10-11 12:50:00,24.43,24.44,24.41,24.44,112600.0,9.9158,9.9199,9.9077,9.9199,112600.0
2010-10-11 13:00:00,24.44,24.44,24.38,24.38,335200.0,9.9199,9.9199,9.8955,9.8955,335200.0
2010-10-11 13:10:00,24.38,24.39,24.34,24.35,394100.0,9.8955,9.8996,9.8793,9.8834,394100.0
2010-10-11 13:20:00,24.35,24.35,24.32,24.33,568100.0,9.8834,9.8834,9.8712,9.8753,568100.0
2010-10-11 13:30:00,24.33,24.33,24.32,24.33,145700.0,9.8753,9.8753,9.8712,9.8753,145700.0
2010-10-11 13:40:00,24.33,24.33,24.29,24.29,233400.0,9.8753,9.8753,9.859,9.859,233400.0
2010-10-11 13:50:00,24.3,24.3,24.28,24.28,137100.0,9.8631,9.8631,9.855,9.855,137100.0
2010-10-11 14:00:00,24.28,24.29,24.27,24.27,206500.0,9.855,9.859,9.8509,9.8509,206500.0
2010-10-11 14:10:00,24.27,24.29,24.27,24.29,223600.0,9.8509,9.859,9.8509,9.859,223600.0
2010-10-11 14:20:00,24.28,24.29,24.28,24.28,119700.0,9.855,9.859,9.855,9.855,119700.0
2010-10-11 14:30:00,24.29,24.31,24.28,24.3,241200.0,9.859,9.8671,9.855,9.8631,241200.0
2010-10-11 14:40:00,24.31,24.31,24.29,24.3,155400.0,9.8671,9.8671,9.859,9.8631,155400.0
2010-10-11 14:50:00,24.3,24.33,24.29,24.33,197000.0,9.8631,9.8753,9.859,9.8753,197000.0
2010-10-11 15:00:00,24.33,24.35,24.32,24.35,186300.0,9.8753,9.8834,9.8712,9.8834,186300.0
2010-10-11 15:10:00,24.35,24.35,24.33,24.33,157300.0,9.8834,9.8834,9.8753,9.8753,157300.0
2010-10-11 15:20:00,24.33,24.34,24.33,24.33,153400.0,9.8753,9.8793,9.8753,9.8753,153400.0
2010-10-11 15:30:00,24.33,24.34,24.3,24.31,356200.0,9.8753,9.8793,9.8631,9.8671,356200.0
2010-10-11 15:40:00,24.3,24.34,24.3,24.34,384700.0,9.8631,9.8793,9.8631,9.8793,384700.0
2010-10-11 15:50:00,24.34,24.35,24.31,24.35,896500.0,9.8793,9.8834,9.8671,9.8834,896500.0
2010-10-12 09:30:00,24.46,24.48,24.31,24.42,682200.0,9.928,9.9361,9.8671,9.9118,682200.0
2010-10-12 09:40:00,24.42,24.49,24.42,24.45,341000.0,9.9118,9.9402,9.9118,9.924,341000.0
2010-10-12 09:50:00,24.46,24.47,24.4,24.45,398900.0,9.928,9.9321,9.9037,9.924,398900.0
2010-10-12 10:00:00,24.45,24.47,24.44,24.47,236200.0,9.924,9.9321,9.9199,9.9321,236200.0
2010-10-12 10:10:00,24.46,24.49,24.46,24.48,246600.0,9.928,9.9402,9.928,9.9361,246600.0
2010-10-12 10:20:00,24.49,24.5,24.47,24.47,204200.0,9.9402,9.9443,9.9321,9.9321,204200.0
2010-10-12 10:30:00,24.48,24.48,24.45,24.45,176600.0,9.9361,9.9361,9.924,9.924,176600.0
2010-10-12 10:40:00,24.46,24.49,24.45,24.48,232500.0,9.928,9.9402,9.924,9.9361,232500.0
2010-10-12 10:50:00,24.47,24.48,24.46,24.47,152200.0,9.9321,9.9361,9.928,9.9321,152200.0
2010-10-12 11:00:00,24.46,24.47,24.45,24.46,168400.0,9.928,9.9321,9.924,9.928,168400.0
2010-10-12 11:10:00,24.45,24.46,24.45,24.46,114700.0,9.924,9.928,9.924,9.928,114700.0
2010-10-12 11:20:00,24.45,24.49,24.45,24.48,380400.0,9.924,9.9402,9.924,9.9361,380400.0
2010-10-12 11:30:00,24.48,24.5,24.47,24.49,358300.0,9.9361,9.9443,9.9321,9.9402,358300.0
2010-10-12 11:40:00,24.49,24.49,24.48,24.48,107600.0,9.9402,9.9402,9.9361,9.9361,107600.0
2010-10-12 11:50:00,24.49,24.49,24.47,24.47,118400.0,9.9402,9.9402,9.9321,9.9321,118400.0
2010-10-12 12:00:00,24.48,24.48,24.46,24.47,117900.0,9.9361,9.9361,9.928,9.9321,117900.0
2010-10-12 12:10:00,24.46,24.47,24.45,24.46,138100.0,9.928,9.9321,9.924,9.928,138100.0
2010-10-12 12:20:00,24.46,24.47,24.42,24.44,573300.0,9.928,9.9321,9.9118,9.9199,573300.0
2010-10-12 12:30:00,24.45,24.45,24.44,24.45,78700.0,9.924,9.924,9.9199,9.924,78700.0
2010-10-12 12:40:00,24.44,24.45,24.44,24.44,96600.0,9.9199,9.924,9.9199,9.9199,96600.0
2010-10-12 12:50:00,24.45,24.45,24.44,24.44,77900.0,9.924,9.924,9.9199,9.9199,77900.0
2010-10-12 13:00:00,24.44,24.46,24.44,24.46,135200.0,9.9199,9.928,9.9199,9.928,135200.0
2010-10-12 13:10:00,24.46,24.46,24.45,24.46,179400.0,9.928,9.928,9.924,9.928,179400.0
2010-10-12 13:20:00,24.45,24.48,24.45,24.47,293800.0,9.924,9.9361,9.924,9.9321,293800.0
2010-10-12 13:30:00,24.47,24.47,24.46,24.46,117100.0,9.9321,9.9321,9.928,9.928,117100.0
2010-10-12 13:40:00,24.47,24.48,24.46,24.48,126400.0,9.9321,9.9361,9.928,9.9361,126400.0
2010-10-12 13:50:00,24.48,24.48,24.47,24.48,109600.0,9.9361,9.9361,9.9321,9.9361,109600.0
2010-10-12 14:00:00,24.48,24.49,24.45,24.48,870600.0,9.9361,9.9402,9.924,9.9361,870600.0
2010-10-12 14:10:00,24.48,24.5,24.46,24.48,634900.0,9.9361,9.9443,9.928,9.9361,634900.0
2010-10-12 14:20:00,24.49,24.49,24.48,24.48,127600.0,9.9402,9.9402,9.9361,9.9361,127600.0
2010-10-12 14:30:00,24.48,24.5,24.45,24.5,360000.0,9.9361,9.9443,9.924,9.9443,360000.0
2010-10-12 14:40:00,24.5,24.56,24.49,24.55,494600.0,9.9443,9.9686,9.9402,9.9645,494600.0
2010-10-12 14:50:00,24.54,24.55,24.52,24.53,177900.0,9.9605,9.9645,9.9524,9.9564,177900.0
2010-10-12 15:00:00,24.53,24.53,24.5,24.52,162400.0,9.9564,9.9564,9.9443,9.9524,162400.0
2010-10-12 15:10:00,24.51,24.53,24.51,24.52,249600.0,9.9483,9.9564,9.9483,9.9524,249600.0
2010-10-12 15:20:00,24.52,24.61,24.51,24.6,451400.0,9.9524,9.9889,9.9483,9.9848,451400.0
2010-10-12 15:30:00,24.6,24.61,24.57,24.59,573300.0,9.9848,9.9889,9.9727,9.9808,573300.0
2010-10-12 15:40:00,24.58,24.59,24.56,24.58,450400.0,9.9767,9.9808,9.9686,9.9767,450400.0
2010-10-12 15:50:00,24.58,24.59,24.54,24.54,782300.0,9.9767,9.9808,9.9605,9.9605,782300.0
2010-10-13 09:30:00,24.58,24.72,24.57,24.7,650100.0,9.9767,10.0335,9.9727,10.0254,650100.0
2010-10-13 09:40:00,24.69,24.74,24.68,24.71,338900.0,10.0214,10.0417,10.0173,10.0295,338900.0
2010-10-13 09:50:00,24.7,24.75,24.7,24.74,420400.0,10.0254,10.0457,10.0254,10.0417,420400.0
2010-10-13 10:00:00,24.74,24.81,24.73,24.75,802700.0,10.0417,10.0701,10.0376,10.0457,802700.0
2010-10-13 10:10:00,24.75,24.79,24.73,24.76,260700.0,10.0457,10.062,10.0376,10.0498,260700.0
2010-10-13 10:20:00,24.76,24.78,24.72,24.75,446300.0,10.0498,10.0579,10.0335,10.0457,446300.0
2010-10-13 10:30:00,24.76,24.79,24.69,24.69,599200.0,10.0498,10.062,10.0214,10.0214,599200.0
2010-10-13 10:40:00,24.69,24.7,24.63,24.63,368000.0,10.0214,10.0254,9.997,9.997,368000.0
2010-10-13 10:50:00,24.63,24.66,24.6,24.66,369500.0,9.997,10.0092,9.9848,10.0092,369500.0
2010-10-13 11:00:00,24.65,24.69,24.61,24.69,221500.0,10.0051,10.0214,9.9889,10.0214,221500.0
2010-10-13 11:10:00,24.69,24.73,24.67,24.73,251200.0,10.0214,10.0376,10.0133,10.0376,251200.0
2010-10-13 11:20:00,24.73,24.75,24.72,24.73,273100.0,10.0376,10.0457,10.0335,10.0376,273100.0
2010-10-13 11:30:00,24.73,24.74,24.7,24.7,139600.0,10.0376,10.0417,10.0254,10.0254,139600.0
2010-10-13 11:40:00,24.7,24.73,24.68,24.73,126800.0,10.0254,10.0376,10.0173,10.0376,126800.0
2010-10-13 11:50:00,24.73,24.74,24.72,24.74,78400.0,10.0376,10.0417,10.0335,10.0417,78400.0
2010-10-13 12:00:00,24.74,24.74,24.71,24.73,142300.0,10.0417,10.0417,10.0295,10.0376,142300.0
2010-10-13 12:10:00,24.73,24.74,24.72,24.74,78000.0,10.0376,10.0417,10.0335,10.0417,78000.0
2010-10-13 12:20:00,24.74,24.76,24.72,24.73,236300.0,10.0417,10.0498,10.0335,10.0376,236300.0
2010-10-13 12:30:00,24.74,24.79,24.73,24.78,180600.0,10.0417,10.062,10.0376,10.0579,180600.0
2010-10-13 12:40:00,24.77,24.78,24.74,24.75,146900.0,10.0538,10.0579,10.0417,10.0457,146900.0
2010-10-13 12:50:00,24.75,24.76,24.74,24.76,89900.0,10.0457,10.0498,10.0417,10.0498,89900.0
2010-10-13 13:00:00,24.76,24.77,24.75,24.76,102600.0,10.0498,10.0538,10.0457,10.0498,102600.0
2010-10-13 13:10:00,24.77,24.79,24.76,24.77,106000.0,10.0538,10.062,10.0498,10.0538,106000.0
2010-10-13 13:20:00,24.76,24.77,24.76,24.76,97800.0,10.0498,10.0538,10.0498,10.0498,97800.0
2010-10-13 13:30:00,24.77,24.8,24.76,24.77,181100.0,10.0538,10.066,10.0498,10.0538,181100.0
2010-10-13 13:40:00,24.77,24.78,24.73,24.74,125600.0,10.0538,10.0579,10.0376,10.0417,125600.0
2010-10-13 13:50:00,24.75,24.75,24.73,24.74,77000.0,10.0457,10.0457,10.0376,10.0417,77000.0
2010-10-13 14:00:00,24.74,24.74,24.72,24.74,180900.0,10.0417,10.0417,10.0335,10.0417,180900.0
2010-10-13 14:10:00,24.73,24.77,24.73,24.74,283200.0,10.0376,10.0538,10.0376,10.0417,283200.0
2010-10-13 14:20:00,24.75,24.75,24.71,24.71,110900.0,10.0457,10.0457,10.0295,10.0295,110900.0
2010-10-13 14:30:00,24.72,24.73,24.71,24.72,97500.0,10.0335,10.0376,10.0295,10.0335,97500.0
2010-10-13 14:40:00,24.71,24.72,24.69,24.7,173700.0,10.0295,10.0335,10.0214,10.0254,173700.0
2010-10-13 14:50:00,24.7,24.71,24.66,24.67,210900.0,10.0254,10.0295,10.0092,10.0133,210900.0
2010-10-13 15:00:00,24.66,24.67,24.65,24.66,169100.0,10.0092,10.0133,10.0051,10.0092,169100.0
2010-10-13 15:10:00,24.66,24.66,24.63,24.64,314000.0,10.0092,10.0092,9.997,10.0011,314000.0
2010-10-13 15:20:00,24.64,24.68,24.62,24.63,370800.0,10.0011,10.0173,9.993,9.997,370800.0
2010-10-13 15:30:00,24.63,24.69,24.62,24.65,472700.0,9.997,10.0214,9.993,10.0051,472700.0
2010-10-13 15:40:00,24.66,24.68,24.61,24.61,425700.0,10.0092,10.0173,9.9889,9.9889,425700.0
2010-10-13 15:50:00,24.61,24.65,24.61,24.62,507600.0,9.9889,10.0051,9.9889,9.993,507600.0
2010-10-14 09:30:00,24.66,24.85,24.63,24.81,714500.0,10.0092,10.0863,9.997,10.0701,714500.0
2010-10-14 09:40:00,24.81,24.83,24.77,24.79,230700.0,10.0701,10.0782,10.0538,10.062,230700.0
2010-10-14 09:50:00,24.8,24.84,24.78,24.79,250600.0,10.066,10.0823,10.0579,10.062,250600.0
2010-10-14 10:00:00,24.79,24.85,24.79,24.84,147100.0,10.062,10.0863,10.062,10.0823,147100.0
2010-10-14 10:10:00,24.85,24.85,24.78,24.83,262200.0,10.0863,10.0863,10.0579,10.0782,262200.0
2010-10-14 10:20:00,24.82,24.84,24.8,24.82,156700.0,10.0741,10.0823,10.066,10.0741,156700.0
2010-10-14 10:30:00,24.83,24.84,24.8,24.8,264500.0,10.0782,10.0823,10.066,10.066,264500.0
2010-10-14 10:40:00,24.81,24.83,24.8,24.83,260000.0,10.0701,10.0782,10.066,10.0782,260000.0
2010-10-14 10:50:00,24.83,24.83,24.8,24.81,208800.0,10.0782,10.0782,10.066,10.0701,208800.0
2010-10-14 11:00:00,24.81,24.82,24.76,24.76,228000.0,10.0701,10.0741,10.0498,10.0498,228000.0
2010-10-14 11:10:00,24.77,24.77,24.75,24.77,175500.0,10.0538,10.0538,10.0457,10.0538,175500.0
2010-10-14 11:20:00,24.76,24.77,24.73,24.76,137000.0,10.0498,10.0538,10.0376,10.0498,137000.0
2010-10-14 11:30:00,24.75,24.77,24.73,24.74,145700.0,10.0457,10.0538,10.0376,10.0417,145700.0
2010-10-14 11:40:00,24.74,24.75,24.71,24.73,250700.0,10.0417,10.0457,10.0295,10.0376,250700.0
2010-10-14 11:50:00,24.73,24.77,24.71,24.75,146100.0,10.0376,10.0538,10.0295,10.0457,146100.0
2010-10-14 12:00:00,24.75,24.78,24.75,24.77,77700.0,10.0457,10.0579,10.0457,10.0538,77700.0
2010-10-14 12:10:00,24.78,24.78,24.75,24.76,88500.0,10.0579,10.0579,10.0457,10.0498,88500.0
2010-10-14 12:20:00,24.76,24.76,24.72,24.73,106200.0,10.0498,10.0498,10.0335,10.0376,106200.0
2010-10-14 12:30:00,24.74,24.75,24.73,24.75,76800.0,10.0417,10.0457,10.0376,10.0457,76800.0
2010-10-14 12:40:00,24.74,24.75,24.72,24.72,73800.0,10.0417,10.0457,10.0335,10.0335,73800.0
2010-10-14 12:50:00,24.73,24.73,24.71,24.72,84500.0,10.0376,10.0376,10.0295,10.0335,84500.0
2010-10-14 13:00:00,24.72,24.74,24.7,24.71,199300.0,10.0335,10.0417,10.0254,10.0295,199300.0
2010-10-14 13:10:00,24.72,24.74,24.71,24.72,90200.0,10.0335,10.0417,10.0295,10.0335,90200.0
2010-10-14 13:20:00,24.72,24.74,24.71,24.74,65700.0,10.0335,10.0417,10.0295,10.0417,65700.0
2010-10-14 13:30:00,24.74,24.8,24.73,24.8,83700.0,10.0417,10.066,10.0376,10.066,83700.0
2010-10-14 13:40:00,24.79,24.8,24.76,24.77,124000.0,10.062,10.066,10.0498,10.0538,124000.0
2010-10-14 13:50:00,24.77,24.79,24.76,24.78,95800.0,10.0538,10.062,10.0498,10.0579,95800.0
2010-10-14 14:00:00,24.78,24.78,24.73,24.74,143800.0,10.0579,10.0579,10.0376,10.0417,143800.0
2010-10-14 14:10:00,24.75,24.75,24.7,24.73,556900.0,10.0457,10.0457,10.0254,10.0376,556900.0
2010-10-14 14:20:00,24.73,24.73,24.72,24.73,55800.0,10.0376,10.0376,10.0335,10.0376,55800.0
2010-10-14 14:30:00,24.72,24.74,24.71,24.73,149100.0,10.0335,10.0417,10.0295,10.0376,149100.0
2010-10-14 14:40:00,24.73,24.73,24.71,24.71,104200.0,10.0376,10.0376,10.0295,10.0295,104200.0
2010-10-14 14:50:00,24.71,24.73,24.7,24.7,121400.0,10.0295,10.0376,10.0254,10.0254,121400.0
2010-10-14 15:00:00,24.71,24.74,24.7,24.73,145500.0,10.0295,10.0417,10.0254,10.0376,145500.0
2010-10-14 15:10:00,24.74,24.76,24.73,24.76,152100.0,10.0417,10.0498,10.0376,10.0498,152100.0
2010-10-14 15:20:00,24.76,24.8,24.75,24.78,247800.0,10.0498,10.066,10.0457,10.0579,247800.0
2010-10-14 15:30:00,24.77,24.79,24.76,24.77,280400.0,10.0538,10.062,10.0498,10.0538,280400.0
2010-10-14 15:40:00,24.77,24.78,24.74,24.76,388800.0,10.0538,10.0579,10.0417,10.0498,388800.0
2010-10-14 15:50:00,24.76,24.79,24.75,24.79,446300.0,10.0498,10.062,10.0457,10.062,446300.0
2010-10-15 09:30:00,24.89,24.97,24.86,24.96,1632800.0,10.1025,10.135,10.0904,10.131,1632800.0
2010-10-15 09:40:00,24.96,25.0,24.95,24.98,517100.0,10.131,10.1472,10.1269,10.1391,517100.0
2010-10-15 09:50:00,24.98,25.0,24.96,24.97,401900.0,10.1391,10.1472,10.131,10.135,401900.0
2010-10-15 10:00:00,24.97,24.99,24.94,24.98,276100.0,10.135,10.1431,10.1228,10.1391,276100.0
2010-10-15 10:10:00,24.98,24.99,24.92,24.93,204500.0,10.1391,10.1431,10.1147,10.1188,204500.0
2010-10-15 10:20:00,24.93,24.95,24.88,24.91,320700.0,10.1188,10.1269,10.0985,10.1107,320700.0
2010-10-15 10:30:00,24.91,24.95,24.89,24.91,212900.0,10.1107,10.1269,10.1025,10.1107,212900.0
2010-10-15 10:40:00,24.92,24.96,24.92,24.94,202800.0,10.1147,10.131,10.1147,10.1228,202800.0
2010-10-15 10:50:00,24.94,24.97,24.92,24.93,424700.0,10.1228,10.135,10.1147,10.1188,424700.0
2010-10-15 11:00:00,24.94,24.98,24.93,24.98,117500.0,10.1228,10.1391,10.1188,10.1391,117500.0
2010-10-15 11:10:00,24.98,24.98,24.91,24.91,235700.0,10.1391,10.1391,10.1107,10.1107,235700.0
2010-10-15 11:20:00,24.92,24.95,24.91,24.94,137100.0,10.1147,10.1269,10.1107,10.1228,137100.0
2010-10-15 11:30:00,24.95,24.98,24.93,24.95,213100.0,10.1269,10.1391,10.1188,10.1269,213100.0
2010-10-15 11:40:00,24.96,24.96,24.92,24.93,168000.0,10.131,10.131,10.1147,10.1188,168000.0
2010-10-15 11:50:00,24.93,24.93,24.9,24.92,111800.0,10.1188,10.1188,10.1066,10.1147,111800.0
2010-10-15 12:00:00,24.91,24.92,24.89,24.9,179100.0,10.1107,10.1147,10.1025,10.1066,179100.0
2010-10-15 12:10:00,24.91,24.94,24.9,24.91,232200.0,10.1107,10.1228,10.1066,10.1107,232200.0
2010-10-15 12:20:00,24.91,24.94,24.9,24.92,200500.0,10.1107,10.1228,10.1066,10.1147,200500.0
2010-10-15 12:30:00,24.92,24.94,24.91,24.91,126000.0,10.1147,10.1228,10.1107,10.1107,126000.0
2010-10-15 12:40:00,24.92,24.92,24.91,24.91,130600.0,10.1147,10.1147,10.1107,10.1107,130600.0
2010-10-15 12:50:00,24.92,24.93,24.89,24.89,239900.0,10.1147,10.1188,10.1025,10.1025,239900.0
2010-10-15 13:00:00,24.9,24.92,24.88,24.92,133400.0,10.1066,10.1147,10.0985,10.1147,133400.0
2010-10-15 13:10:00,24.92,24.92,24.89,24.89,240200.0,10.1147,10.1147,10.1025,10.1025,240200.0
2010-10-15 13:20:00,24.89,24.9,24.87,24.89,98000.0,10.1025,10.1066,10.0944,10.1025,98000.0
2010-10-15 13:30:00,24.89,24.9,24.89,24.89,54200.0,10.1025,10.1066,10.1025,10.1025,54200.0
2010-10-15 13:40:00,24.89,24.91,24.87,24.89,257500.0,10.1025,10.1107,10.0944,10.1025,257500.0
2010-10-15 13:50:00,24.88,24.91,24.86,24.87,111300.0,10.0985,10.1107,10.0904,10.0944,111300.0
2010-10-15 14:00:00,24.86,24.88,24.82,24.86,192500.0,10.0904,10.0985,10.0741,10.0904,192500.0
2010-10-15 14:10:00,24.86,24.9,24.85,24.88,104300.0,10.0904,10.1066,10.0863,10.0985,104300.0
2010-10-15 14:20:00,24.89,24.91,24.88,24.9,128500.0,10.1025,10.1107,10.0985,10.1066,128500.0
2010-10-15 14:30:00,24.91,24.91,24.89,24.9,108200.0,10.1107,10.1107,10.1025,10.1066,108200.0
2010-10-15 14:40:00,24.91,24.91,24.86,24.87,122300.0,10.1107,10.1107,10.0904,10.0944,122300.0
2010-10-15 14:50:00,24.86,24.87,24.83,24.87,244800.0,10.0904,10.0944,10.0782,10.0944,244800.0
2010-10-15 15:00:00,24.87,24.87,24.83,24.85,146000.0,10.0944,10.0944,10.0782,10.0863,146000.0
2010-10-15 15:10:00,24.85,24.89,24.84,24.87,198500.0,10.0863,10.1025,10.0823,10.0944,198500.0
2010-10-15 15:20:00,24.88,24.89,24.87,24.87,136400.0,10.0985,10.1025,10.0944,10.0944,136400.0
2010-10-15 15:30:00,24.87,24.89,24.85,24.88,299900.0,10.0944,10.1025,10.0863,10.0985,299900.0
2010-10-15 15:40:00,24.88,24.9,24.87,24.88,337900.0,10.0985,10.1066,10.0944,10.0985,337900.0
2010-10-15 15:50:00,24.88,24.9,24.85,24.88,899700.0,10.0985,10.1066,10.0863,10.0985,899700.0
2010-10-18 09:30:00,24.9,24.95,24.88,24.94,515600.0,10.1066,10.1269,10.0985,10.1228,515600.0
2010-10-18 09:40:00,24.94,24.94,24.88,24.9,380900.0,10.1228,10.1228,10.0985,10.1066,380900.0
2010-10-18 09:50:00,24.9,24.93,24.89,24.9,352500.0,10.1066,10.1188,10.1025,10.1066,352500.0
2010-10-18 10:00:00,24.9,24.93,24.89,24.93,185200.0,10.1066,10.1188,10.1025,10.1188,185200.0
2010-10-18 10:10:00,24.92,24.95,24.92,24.94,289900.0,10.1147,10.1269,10.1147,10.1228,289900.0
2010-10-18 10:20:00,24.94,24.94,24.91,24.92,156700.0,10.1228,10.1228,10.1107,10.1147,156700.0
2010-10-18 10:30:00,24.92,24.93,24.91,24.92,148700.0,10.1147,10.1188,10.1107,10.1147,148700.0
2010-10-18 10:40:00,24.91,24.95,24.9,24.95,166400.0,10.1107,10.1269,10.1066,10.1269,166400.0
2010-10-18 10:50:00,24.94,24.95,24.94,24.94,122500.0,10.1228,10.1269,10.1228,10.1228,122500.0
2010-10-18 11:00:00,24.95,24.95,24.91,24.92,175500.0,10.1269,10.1269,10.1107,10.1147,175500.0
2010-10-18 11:10:00,24.92,24.92,24.9,24.92,95800.0,10.1147,10.1147,10.1066,10.1147,95800.0
2010-10-18 11:20:00,24.92,24.92,24.91,24.92,119000.0,10.1147,10.1147,10.1107,10.1147,119000.0
2010-10-18 11:30:00,24.91,24.95,24.9,24.92,403700.0,10.1107,10.1269,10.1066,10.1147,403700.0
2010-10-18 11:40:00,24.91,24.92,24.9,24.91,105300.0,10.1107,10.1147,10.1066,10.1107,105300.0
2010-10-18 11:50:00,24.92,24.92,24.9,24.92,131200.0,10.1147,10.1147,10.1066,10.1147,131200.0
2010-10-18 12:00:00,24.92,24.93,24.89,24.91,325400.0,10.1147,10.1188,10.1025,10.1107,325400.0
2010-10-18 12:10:00,24.91,24.91,24.89,24.9,77200.0,10.1107,10.1107,10.1025,10.1066,77200.0
2010-10-18 12:20:00,24.9,24.91,24.89,24.91,70800.0,10.1066,10.1107,10.1025,10.1107,70800.0
2010-10-18 12:30:00,24.91,24.91,24.9,24.91,70400.0,10.1107,10.1107,10.1066,10.1107,70400.0
2010-10-18 12:40:00,24.91,24.91,24.9,24.91,47700.0,10.1107,10.1107,10.1066,10.1107,47700.0
2010-10-18 12:50:00,24.91,24.91,24.9,24.9,71000.0,10.1107,10.1107,10.1066,10.1066,71000.0
2010-10-18 13:00:00,24.91,24.91,24.9,24.91,111400.0,10.1107,10.1107,10.1066,10.1107,111400.0
2010-10-18 13:10:00,24.9,24.91,24.89,24.9,150900.0,10.1066,10.1107,10.1025,10.1066,150900.0
2010-10-18 13:20:00,24.9,24.9,24.85,24.87,226400.0,10.1066,10.1066,10.0863,10.0944,226400.0
2010-10-18 13:30:00,24.86,24.87,24.86,24.87,51400.0,10.0904,10.0944,10.0904,10.0944,51400.0
2010-10-18 13:40:00,24.87,24.88,24.86,24.87,78100.0,10.0944,10.0985,10.0904,10.0944,78100.0
2010-10-18 13:50:00,24.87,24.88,24.87,24.88,52100.0,10.0944,10.0985,10.0944,10.0985,52100.0
2010-10-18 14:00:00,24.87,24.88,24.87,24.88,36600.0,10.0944,10.0985,10.0944,10.0985,36600.0
2010-10-18 14:10:00,24.88,24.91,24.87,24.91,171200.0,10.0985,10.1107,10.0944,10.1107,171200.0
2010-10-18 14:20:00,24.9,24.92,24.88,24.9,341500.0,10.1066,10.1147,10.0985,10.1066,341500.0
2010-10-18 14:30:00,24.9,24.91,24.89,24.9,151800.0,10.1066,10.1107,10.1025,10.1066,151800.0
2010-10-18 14:40:00,24.9,24.91,24.9,24.91,68300.0,10.1066,10.1107,10.1066,10.1107,68300.0
2010-10-18 14:50:00,24.91,24.91,24.9,24.91,65800.0,10.1107,10.1107,10.1066,10.1107,65800.0
2010-10-18 15:00:00,24.91,24.94,24.9,24.94,288100.0,10.1107,10.1228,10.1066,10.1228,288100.0
2010-10-18 15:10:00,24.94,24.96,24.91,24.93,347800.0,10.1228,10.131,10.1107,10.1188,347800.0
2010-10-18 15:20:00,24.92,24.93,24.91,24.91,132100.0,10.1147,10.1188,10.1107,10.1107,132100.0
2010-10-18 15:30:00,24.92,24.93,24.91,24.92,266800.0,10.1147,10.1188,10.1107,10.1147,266800.0
2010-10-18 15:40:00,24.91,24.92,24.89,24.9,339900.0,10.1107,10.1147,10.1025,10.1066,339900.0
2010-10-18 15:50:00,24.89,24.91,24.89,24.91,493000.0,10.1025,10.1107,10.1025,10.1107,493000.0
2010-10-19 09:30:00,24.84,24.89,24.83,24.88,530200.0,10.0823,10.1025,10.0782,10.0985,530200.0
2010-10-19 09:40:00,24.89,24.91,24.83,24.84,434300.0,10.1025,10.1107,10.0782,10.0823,434300.0
2010-10-19 09:50:00,24.83,24.91,24.83,24.87,476500.0,10.0782,10.1107,10.0782,10.0944,476500.0
2010-10-19 10:00:00,24.87,24.9,24.85,24.87,254200.0,10.0944,10.1066,10.0863,10.0944,254200.0
2010-10-19 10:10:00,24.87,24.89,24.85,24.86,389600.0,10.0944,10.1025,10.0863,10.0904,389600.0
2010-10-19 10:20:00,24.87,24.88,24.85,24.88,161900.0,10.0944,10.0985,10.0863,10.0985,161900.0
2010-10-19 10:30:00,24.88,24.89,24.85,24.86,211800.0,10.0985,10.1025,10.0863,10.0904,211800.0
2010-10-19 10:40:00,24.86,24.88,24.85,24.87,172500.0,10.0904,10.0985,10.0863,10.0944,172500.0
2010-10-19 10:50:00,24.87,24.88,24.85,24.86,168800.0,10.0944,10.0985,10.0863,10.0904,168800.0
2010-10-19 11:00:00,24.85,24.86,24.83,24.84,250400.0,10.0863,10.0904,10.0782,10.0823,250400.0
2010-10-19 11:10:00,24.84,24.85,24.83,24.84,134100.0,10.0823,10.0863,10.0782,10.0823,134100.0
2010-10-19 11:20:00,24.85,24.85,24.82,24.83,152700.0,10.0863,10.0863,10.0741,10.0782,152700.0
2010-10-19 11:30:00,24.84,24.86,24.83,24.85,110200.0,10.0823,10.0904,10.0782,10.0863,110200.0
2010-10-19 11:40:00,24.86,24.88,24.85,24.86,109600.0,10.0904,10.0985,10.0863,10.0904,109600.0
2010-10-19 11:50:00,24.86,24.88,24.85,24.87,184800.0,10.0904,10.0985,10.0863,10.0944,184800.0
2010-10-19 12:00:00,24.88,24.91,24.86,24.86,175500.0,10.0985,10.1107,10.0904,10.0904,175500.0
2010-10-19 12:10:00,24.87,24.88,24.86,24.88,90000.0,10.0944,10.0985,10.0904,10.0985,90000.0
2010-10-19 12:20:00,24.88,24.89,24.87,24.89,87200.0,10.0985,10.1025,10.0944,10.1025,87200.0
2010-10-19 12:30:00,24.88,24.89,24.85,24.87,111400.0,10.0985,10.1025,10.0863,10.0944,111400.0
2010-10-19 12:40:00,24.86,24.87,24.86,24.87,53900.0,10.0904,10.0944,10.0904,10.0944,53900.0
2010-10-19 12:50:00,24.87,24.87,24.85,24.85,89600.0,10.0944,10.0944,10.0863,10.0863,89600.0
2010-10-19 13:00:00,24.85,24.86,24.83,24.84,131400.0,10.0863,10.0904,10.0782,10.0823,131400.0
2010-10-19 13:10:00,24.83,24.84,24.8,24.82,218800.0,10.0782,10.0823,10.066,10.0741,218800.0
2010-10-19 13:20:00,24.82,24.82,24.77,24.77,279100.0,10.0741,10.0741,10.0538,10.0538,279100.0
2010-10-19 13:30:00,24.77,24.78,24.75,24.75,207000.0,10.0538,10.0579,10.0457,10.0457,207000.0
2010-10-19 13:40:00,24.75,24.78,24.74,24.78,293200.0,10.0457,10.0579,10.0417,10.0579,293200.0
2010-10-19 13:50:00,24.77,24.78,24.7,24.71,299400.0,10.0538,10.0579,10.0254,10.0295,299400.0
2010-10-19 14:00:00,24.71,24.72,24.61,24.64,633800.0,10.0295,10.0335,9.9889,10.0011,633800.0
2010-10-19 14:10:00,24.64,24.69,24.62,24.65,331800.0,10.0011,10.0214,9.993,10.0051,331800.0
2010-10-19 14:20:00,24.66,24.68,24.62,24.65,305500.0,10.0092,10.0173,9.993,10.0051,305500.0
2010-10-19 14:30:00,24.64,24.7,24.63,24.67,279300.0,10.0011,10.0254,9.997,10.0133,279300.0
2010-10-19 14:40:00,24.67,24.7,24.65,24.7,159500.0,10.0133,10.0254,10.0051,10.0254,159500.0
2010-10-19 14:50:00,24.7,24.73,24.67,24.69,289200.0,10.0254,10.0376,10.0133,10.0214,289200.0
2010-10-19 15:00:00,24.69,24.72,24.66,24.66,239000.0,10.0214,10.0335,10.0092,10.0092,239000.0
2010-10-19 15:10:00,24.66,24.68,24.62,24.67,320100.0,10.0092,10.0173,9.993,10.0133,320100.0
2010-10-19 15:20:00,24.67,24.69,24.62,24.64,303100.0,10.0133,10.0214,9.993,10.0011,303100.0
2010-10-19 15:30:00,24.63,24.69,24.62,24.66,354400.0,9.997,10.0214,9.993,10.0092,354400.0
2010-10-19 15:40:00,24.67,24.73,24.64,24.7,729400.0,10.0133,10.0376,10.0011,10.0254,729400.0
2010-10-19 15:50:00,24.71,24.74,24.7,24.74,772900.0,10.0295,10.0417,10.0254,10.0417,772900.0
2010-10-20 09:30:00,24.89,24.93,24.68,24.88,864000.0,10.1025,10.1188,10.0173,10.0985,864000.0
2010-10-20 09:40:00,24.88,24.94,24.85,24.89,692100.0,10.0985,10.1228,10.0863,10.1025,692100.0
2010-10-20 09:50:00,24.89,24.91,24.84,24.86,630500.0,10.1025,10.1107,10.0823,10.0904,630500.0
2010-10-20 10:00:00,24.85,24.88,24.83,24.85,218700.0,10.0863,10.0985,10.0782,10.0863,218700.0
2010-10-20 10:10:00,24.85,24.9,24.84,24.85,347600.0,10.0863,10.1066,10.0823,10.0863,347600.0
2010-10-20 10:20:00,24.84,24.88,24.83,24.86,282900.0,10.0823,10.0985,10.0782,10.0904,282900.0
2010-10-20 10:30:00,24.86,24.89,24.85,24.87,148900.0,10.0904,10.1025,10.0863,10.0944,148900.0
2010-10-20 10:40:00,24.87,24.91,24.87,24.9,363400.0,10.0944,10.1107,10.0944,10.1066,363400.0
2010-10-20 10:50:00,24.9,24.91,24.87,24.87,108000.0,10.1066,10.1107,10.0944,10.0944,108000.0
2010-10-20 11:00:00,24.88,24.88,24.85,24.86,225300.0,10.0985,10.0985,10.0863,10.0904,225300.0
2010-10-20 11:10:00,24.87,24.92,24.87,24.91,201100.0,10.0944,10.1147,10.0944,10.1107,201100.0
2010-10-20 11:20:00,24.91,24.91,24.88,24.9,153000.0,10.1107,10.1107,10.0985,10.1066,153000.0
2010-10-20 11:30:00,24.89,24.9,24.86,24.88,262900.0,10.1025,10.1066,10.0904,10.0985,262900.0
2010-10-20 11:40:00,24.88,24.89,24.86,24.86,95500.0,10.0985,10.1025,10.0904,10.0904,95500.0
2010-10-20 11:50:00,24.86,24.88,24.85,24.88,146600.0,10.0904,10.0985,10.0863,10.0985,146600.0
2010-10-20 12:00:00,24.88,24.92,24.87,24.9,370200.0,10.0985,10.1147,10.0944,10.1066,370200.0
2010-10-20 12:10:00,24.9,24.91,24.86,24.9,536000.0,10.1066,10.1107,10.0904,10.1066,536000.0
2010-10-20 12:20:00,24.89,24.9,24.85,24.85,124300.0,10.1025,10.1066,10.0863,10.0863,124300.0
2010-10-20 12:30:00,24.86,24.88,24.8,24.82,309400.0,10.0904,10.0985,10.066,10.0741,309400.0
2010-10-20 12:40:00,24.83,24.85,24.8,24.85,151400.0,10.0782,10.0863,10.066,10.0863,151400.0
2010-10-20 12:50:00,24.84,24.86,24.84,24.85,68400.0,10.0823,10.0904,10.0823,10.0863,68400.0
2010-10-20 13:00:00,24.85,24.89,24.83,24.88,156600.0,10.0863,10.1025,10.0782,10.0985,156600.0
2010-10-20 13:10:00,24.89,24.91,24.85,24.9,150600.0,10.1025,10.1107,10.0863,10.1066,150600.0
2010-10-20 13:20:00,24.9,24.92,24.86,24.9,398000.0,10.1066,10.1147,10.0904,10.1066,398000.0
2010-10-20 13:30:00,24.9,24.92,24.89,24.91,125500.0,10.1066,10.1147,10.1025,10.1107,125500.0
2010-10-20 13:40:00,24.9,24.91,24.87,24.89,110700.0,10.1066,10.1107,10.0944,10.1025,110700.0
2010-10-20 13:50:00,24.89,24.92,24.88,24.9,232300.0,10.1025,10.1147,10.0985,10.1066,232300.0
2010-10-20 14:00:00,24.91,24.94,24.89,24.9,395600.0,10.1107,10.1228,10.1025,10.1066,395600.0
2010-10-20 14:10:00,24.9,24.95,24.9,24.93,195400.0,10.1066,10.1269,10.1066,10.1188,195400.0
2010-10-20 14:20:00,24.94,24.94,24.9,24.91,197800.0,10.1228,10.1228,10.1066,10.1107,197800.0
2010-10-20 14:30:00,24.91,24.94,24.9,24.92,305700.0,10.1107,10.1228,10.1066,10.1147,305700.0
2010-10-20 14:40:00,24.92,24.93,24.89,24.89,373800.0,10.1147,10.1188,10.1025,10.1025,373800.0
2010-10-20 14:50:00,24.9,24.92,24.89,24.9,178200.0,10.1066,10.1147,10.1025,10.1066,178200.0
2010-10-20 15:00:00,24.9,24.92,24.89,24.91,219200.0,10.1066,10.1147,10.1025,10.1107,219200.0
2010-10-20 15:10:00,24.92,24.94,24.91,24.94,172800.0,10.1147,10.1228,10.1107,10.1228,172800.0
2010-10-20 15:20:00,24.94,24.97,24.93,24.96,376000.0,10.1228,10.135,10.1188,10.131,376000.0
2010-10-20 15:30:00,24.96,24.97,24.9,24.92,529300.0,10.131,10.135,10.1066,10.1147,529300.0
2010-10-20 15:40:00,24.92,24.94,24.9,24.91,428600.0,10.1147,10.1228,10.1066,10.1107,428600.0
2010-10-20 15:50:00,24.91,24.92,24.87,24.9,895400.0,10.1107,10.1147,10.0944,10.1066,895400.0
2010-10-21 09:30:00,24.93,24.98,24.89,24.93,593800.0,10.1188,10.1391,10.1025,10.1188,593800.0
2010-10-21 09:40:00,24.93,24.94,24.86,24.94,409700.0,10.1188,10.1228,10.0904,10.1228,409700.0
2010-10-21 09:50:00,24.94,24.96,24.93,24.95,133600.0,10.1228,10.131,10.1188,10.1269,133600.0
2010-10-21 10:00:00,24.95,25.0,24.93,25.0,506300.0,10.1269,10.1472,10.1188,10.1472,506300.0
2010-10-21 10:10:00,25.0,25.0,24.97,24.99,561600.0,10.1472,10.1472,10.135,10.1431,561600.0
2010-10-21 10:20:00,24.98,25.0,24.97,24.99,193700.0,10.1391,10.1472,10.135,10.1431,193700.0
2010-10-21 10:30:00,24.98,25.0,24.98,24.98,148400.0,10.1391,10.1472,10.1391,10.1391,148400.0
2010-10-21 10:40:00,24.99,25.0,24.98,24.99,223600.0,10.1431,10.1472,10.1391,10.1431,223600.0
2010-10-21 10:50:00,24.99,25.0,24.96,24.96,478000.0,10.1431,10.1472,10.131,10.131,478000.0
2010-10-21 11:00:00,24.97,24.97,24.91,24.92,260500.0,10.135,10.135,10.1107,10.1147,260500.0
2010-10-21 11:10:00,24.92,24.94,24.92,24.93,220100.0,10.1147,10.1228,10.1147,10.1188,220100.0
2010-10-21 11:20:00,24.94,24.94,24.88,24.88,197700.0,10.1228,10.1228,10.0985,10.0985,197700.0
2010-10-21 11:30:00,24.88,24.92,24.87,24.89,262900.0,10.0985,10.1147,10.0944,10.1025,262900.0
2010-10-21 11:40:00,24.9,24.9,24.87,24.9,129400.0,10.1066,10.1066,10.0944,10.1066,129400.0
2010-10-21 11:50:00,24.9,24.91,24.89,24.91,96600.0,10.1066,10.1107,10.1025,10.1107,96600.0
2010-10-21 12:00:00,24.91,24.92,24.9,24.92,130800.0,10.1107,10.1147,10.1066,10.1147,130800.0
2010-10-21 12:10:00,24.91,24.93,24.89,24.9,440000.0,10.1107,10.1188,10.1025,10.1066,440000.0
2010-10-21 12:20:00,24.9,24.91,24.89,24.9,380600.0,10.1066,10.1107,10.1025,10.1066,380600.0
2010-10-21 12:30:00,24.91,24.92,24.9,24.9,169700.0,10.1107,10.1147,10.1066,10.1066,169700.0
2010-10-21 12:40:00,24.91,24.92,24.9,24.92,101800.0,10.1107,10.1147,10.1066,10.1147,101800.0
2010-10-21 12:50:00,24.91,24.94,24.91,24.91,360100.0,10.1107,10.1228,10.1107,10.1107,360100.0
2010-10-21 13:00:00,24.91,24.95,24.91,24.94,113300.0,10.1107,10.1269,10.1107,10.1228,113300.0
2010-10-21 13:10:00,24.94,24.96,24.92,24.93,275100.0,10.1228,10.131,10.1147,10.1188,275100.0
2010-10-21 13:20:00,24.93,24.97,24.92,24.97,124000.0,10.1188,10.135,10.1147,10.135,124000.0
2010-10-21 13:30:00,24.97,24.97,24.94,24.94,229300.0,10.135,10.135,10.1228,10.1228,229300.0
2010-10-21 13:40:00,24.95,24.95,24.9,24.91,127700.0,10.1269,10.1269,10.1066,10.1107,127700.0
2010-10-21 13:50:00,24.92,24.92,24.88,24.88,470500.0,10.1147,10.1147,10.0985,10.0985,470500.0
2010-10-21 14:00:00,24.89,24.9,24.87,24.9,151200.0,10.1025,10.1066,10.0944,10.1066,151200.0
2010-10-21 14:10:00,24.9,24.91,24.89,24.91,168100.0,10.1066,10.1107,10.1025,10.1107,168100.0
2010-10-21 14:20:00,24.91,24.91,24.89,24.9,128700.0,10.1107,10.1107,10.1025,10.1066,128700.0
2010-10-21 14:30:00,24.9,24.92,24.89,24.9,332100.0,10.1066,10.1147,10.1025,10.1066,332100.0
2010-10-21 14:40:00,24.9,24.92,24.9,24.9,170100.0,10.1066,10.1147,10.1066,10.1066,170100.0
2010-10-21 14:50:00,24.9,24.91,24.89,24.9,277900.0,10.1066,10.1107,10.1025,10.1066,277900.0
2010-10-21 15:00:00,24.89,24.91,24.89,24.9,224500.0,10.1025,10.1107,10.1025,10.1066,224500.0
2010-10-21 15:10:00,24.91,24.94,24.9,24.91,214500.0,10.1107,10.1228,10.1066,10.1107,214500.0
2010-10-21 15:20:00,24.92,24.92,24.9,24.91,222800.0,10.1147,10.1147,10.1066,10.1107,222800.0
2010-10-21 15:30:00,24.91,24.92,24.9,24.91,190400.0,10.1107,10.1147,10.1066,10.1107,190400.0
2010-10-21 15:40:00,24.92,24.93,24.91,24.93,258400.0,10.1147,10.1188,10.1107,10.1188,258400.0
2010-10-21 15:50:00,24.92,24.93,24.9,24.92,472300.0,10.1147,10.1188,10.1066,10.1147,472300.0
2010-10-22 09:30:00,24.97,24.98,24.92,24.95,324300.0,10.135,10.1391,10.1147,10.1269,324300.0
2010-10-22 09:40:00,24.95,24.95,24.92,24.92,201900.0,10.1269,10.1269,10.1147,10.1147,201900.0
2010-10-22 09:50:00,24.92,24.95,24.9,24.94,316000.0,10.1147,10.1269,10.1066,10.1228,316000.0
2010-10-22 10:00:00,24.93,24.94,24.92,24.93,118200.0,10.1188,10.1228,10.1147,10.1188,118200.0
2010-10-22 10:10:00,24.92,24.94,24.91,24.94,168500.0,10.1147,10.1228,10.1107,10.1228,168500.0
2010-10-22 10:20:00,24.94,24.94,24.92,24.94,141700.0,10.1228,10.1228,10.1147,10.1228,141700.0
2010-10-22 10:30:00,24.93,24.95,24.93,24.93,175100.0,10.1188,10.1269,10.1188,10.1188,175100.0
2010-10-22 10:40:00,24.93,24.94,24.92,24.92,95700.0,10.1188,10.1228,10.1147,10.1147,95700.0
2010-10-22 10:50:00,24.92,24.95,24.92,24.92,298700.0,10.1147,10.1269,10.1147,10.1147,298700.0
2010-10-22 11:00:00,24.92,24.93,24.9,24.92,107600.0,10.1147,10.1188,10.1066,10.1147,107600.0
2010-10-22 11:10:00,24.92,24.92,24.91,24.92,98400.0,10.1147,10.1147,10.1107,10.1147,98400.0
2010-10-22 11:20:00,24.92,24.92,24.9,24.9,105600.0,10.1147,10.1147,10.1066,10.1066,105600.0
2010-10-22 11:30:00,24.91,24.92,24.9,24.92,152600.0,10.1107,10.1147,10.1066,10.1147,152600.0
2010-10-22 11:40:00,24.92,24.92,24.9,24.9,146800.0,10.1147,10.1147,10.1066,10.1066,146800.0
2010-10-22 11:50:00,24.91,24.91,24.9,24.9,175200.0,10.1107,10.1107,10.1066,10.1066,175200.0
2010-10-22 12:00:00,24.91,24.96,24.9,24.95,176500.0,10.1107,10.131,10.1066,10.1269,176500.0
2010-10-22 12:10:00,24.95,24.97,24.95,24.97,196100.0,10.1269,10.135,10.1269,10.135,196100.0
2010-10-22 12:20:00,24.97,24.97,24.95,24.95,113000.0,10.135,10.135,10.1269,10.1269,113000.0
2010-10-22 12:30:00,24.95,24.97,24.95,24.95,169300.0,10.1269,10.135,10.1269,10.1269,169300.0
2010-10-22 12:40:00,24.95,24.96,24.94,24.95,128500.0,10.1269,10.131,10.1228,10.1269,128500.0
2010-10-22 12:50:00,24.94,24.96,24.93,24.94,178300.0,10.1228,10.131,10.1188,10.1228,178300.0
2010-10-22 13:00:00,24.94,24.94,24.93,24.93,83600.0,10.1228,10.1228,10.1188,10.1188,83600.0
2010-10-22 13:10:00,24.93,24.95,24.93,24.94,70400.0,10.1188,10.1269,10.1188,10.1228,70400.0
2010-10-22 13:20:00,24.94,24.95,24.91,24.93,144200.0,10.1228,10.1269,10.1107,10.1188,144200.0
2010-10-22 13:30:00,24.92,24.93,24.92,24.92,65600.0,10.1147,10.1188,10.1147,10.1147,65600.0
2010-10-22 13:40:00,24.92,24.93,24.92,24.92,73000.0,10.1147,10.1188,10.1147,10.1147,73000.0
2010-10-22 13:50:00,24.92,24.92,24.91,24.91,93600.0,10.1147,10.1147,10.1107,10.1107,93600.0
2010-10-22 14:00:00,24.92,24.92,24.91,24.92,120600.0,10.1147,10.1147,10.1107,10.1147,120600.0
2010-10-22 14:10:00,24.92,24.92,24.91,24.91,82400.0,10.1147,10.1147,10.1107,10.1107,82400.0
2010-10-22 14:20:00,24.91,24.92,24.91,24.91,131500.0,10.1107,10.1147,10.1107,10.1107,131500.0
2010-10-22 14:30:00,24.92,24.92,24.9,24.9,102400.0,10.1147,10.1147,10.1066,10.1066,102400.0
2010-10-22 14:40:00,24.91,24.91,24.9,24.91,66000.0,10.1107,10.1107,10.1066,10.1107,66000.0
2010-10-22 14:50:00,24.91,24.91,24.88,24.89,191600.0,10.1107,10.1107,10.0985,10.1025,191600.0
2010-10-22 15:00:00,24.89,24.9,24.87,24.9,194900.0,10.1025,10.1066,10.0944,10.1066,194900.0
2010-10-22 15:10:00,24.9,24.91,24.89,24.91,87900.0,10.1066,10.1107,10.1025,10.1107,87900.0
2010-10-22 15:20:00,24.91,24.93,24.89,24.89,600200.0,10.1107,10.1188,10.1025,10.1025,600200.0
2010-10-22 15:30:00,24.89,24.9,24.88,24.9,149500.0,10.1025,10.1066,10.0985,10.1066,149500.0
2010-10-22 15:40:00,24.9,24.92,24.88,24.9,557800.0,10.1066,10.1147,10.0985,10.1066,557800.0
2010-10-22 15:50:00,24.9,24.91,24.89,24.91,646600.0,10.1066,10.1107,10.1025,10.1107,646600.0
2010-10-25 09:30:00,25.01,25.15,24.98,25.15,760800.0,10.1513,10.2081,10.1391,10.2081,760800.0
2010-10-25 09:40:00,25.14,25.18,25.14,25.16,481300.0,10.204,10.2203,10.204,10.2121,481300.0
2010-10-25 09:50:00,25.15,25.17,25.12,25.16,336700.0,10.2081,10.2162,10.1959,10.2121,336700.0
2010-10-25 10:00:00,25.15,25.2,25.1,25.1,455400.0,10.2081,10.2284,10.1878,10.1878,455400.0
2010-10-25 10:10:00,25.1,25.2,25.1,25.19,230300.0,10.1878,10.2284,10.1878,10.2243,230300.0
2010-10-25 10:20:00,25.19,25.23,25.19,25.2,236300.0,10.2243,10.2405,10.2243,10.2284,236300.0
2010-10-25 10:30:00,25.19,25.21,25.15,25.16,250800.0,10.2243,10.2324,10.2081,10.2121,250800.0
2010-10-25 10:40:00,25.16,25.19,25.1,25.19,298900.0,10.2121,10.2243,10.1878,10.2243,298900.0
2010-10-25 10:50:00,25.19,25.19,25.16,25.17,230900.0,10.2243,10.2243,10.2121,10.2162,230900.0
2010-10-25 11:00:00,25.17,25.19,25.14,25.19,242900.0,10.2162,10.2243,10.204,10.2243,242900.0
2010-10-25 11:10:00,25.18,25.19,25.13,25.14,379000.0,10.2203,10.2243,10.2,10.204,379000.0
2010-10-25 11:20:00,25.14,25.18,25.14,25.17,110700.0,10.204,10.2203,10.204,10.2162,110700.0
2010-10-25 11:30:00,25.17,25.18,25.17,25.17,103400.0,10.2162,10.2203,10.2162,10.2162,103400.0
2010-10-25 11:40:00,25.17,25.18,25.14,25.16,163900.0,10.2162,10.2203,10.204,10.2121,163900.0
2010-10-25 11:50:00,25.16,25.17,25.1,25.12,205400.0,10.2121,10.2162,10.1878,10.1959,205400.0
2010-10-25 12:00:00,25.12,25.14,25.11,25.14,71000.0,10.1959,10.204,10.1918,10.204,71000.0
2010-10-25 12:10:00,25.14,25.15,25.13,25.13,84100.0,10.204,10.2081,10.2,10.2,84100.0
2010-10-25 12:20:00,25.13,25.15,25.11,25.15,93900.0,10.2,10.2081,10.1918,10.2081,93900.0
2010-10-25 12:30:00,25.15,25.16,25.14,25.14,140200.0,10.2081,10.2121,10.204,10.204,140200.0
2010-10-25 12:40:00,25.14,25.16,25.11,25.12,208400.0,10.204,10.2121,10.1918,10.1959,208400.0
2010-10-25 12:50:00,25.12,25.13,25.1,25.11,156500.0,10.1959,10.2,10.1878,10.1918,156500.0
2010-10-25 13:00:00,25.12,25.15,25.11,25.14,100600.0,10.1959,10.2081,10.1918,10.204,100600.0
2010-10-25 13:10:00,25.14,25.15,25.13,25.15,78000.0,10.204,10.2081,10.2,10.2081,78000.0
2010-10-25 13:20:00,25.15,25.16,25.14,25.16,117300.0,10.2081,10.2121,10.204,10.2121,117300.0
2010-10-25 13:30:00,25.16,25.16,25.15,25.16,66800.0,10.2121,10.2121,10.2081,10.2121,66800.0
2010-10-25 13:40:00,25.16,25.16,25.15,25.15,52000.0,10.2121,10.2121,10.2081,10.2081,52000.0
2010-10-25 13:50:00,25.16,25.16,25.11,25.12,362900.0,10.2121,10.2121,10.1918,10.1959,362900.0
2010-10-25 14:00:00,25.12,25.15,25.12,25.14,302700.0,10.1959,10.2081,10.1959,10.204,302700.0
2010-10-25 14:10:00,25.15,25.16,25.14,25.14,168500.0,10.2081,10.2121,10.204,10.204,168500.0
2010-10-25 14:20:00,25.15,25.16,25.13,25.13,91800.0,10.2081,10.2121,10.2,10.2,91800.0
2010-10-25 14:30:00,25.14,25.15,25.1,25.12,162100.0,10.204,10.2081,10.1878,10.1959,162100.0
2010-10-25 14:40:00,25.12,25.12,25.09,25.1,161400.0,10.1959,10.1959,10.1837,10.1878,161400.0
2010-10-25 14:50:00,25.09,25.12,25.09,25.11,117900.0,10.1837,10.1959,10.1837,10.1918,117900.0
2010-10-25 15:00:00,25.12,25.14,25.11,25.14,136700.0,10.1959,10.204,10.1918,10.204,136700.0
2010-10-25 15:10:00,25.14,25.15,25.13,25.14,105700.0,10.204,10.2081,10.2,10.204,105700.0
2010-10-25 15:20:00,25.14,25.17,25.13,25.16,362200.0,10.204,10.2162,10.2,10.2121,362200.0
2010-10-25 15:30:00,25.16,25.17,25.12,25.12,194600.0,10.2121,10.2162,10.1959,10.1959,194600.0
2010-10-25 15:40:00,25.12,25.14,25.08,25.11,416900.0,10.1959,10.204,10.1797,10.1918,416900.0
2010-10-25 15:50:00,25.11,25.13,25.05,25.08,1128900.0,10.1918,10.2,10.1675,10.1797,1128900.0
2010-10-26 09:30:00,25.03,25.09,25.01,25.08,453100.0,10.1594,10.1837,10.1513,10.1797,453100.0
2010-10-26 09:40:00,25.09,25.09,25.01,25.05,364900.0,10.1837,10.1837,10.1513,10.1675,364900.0
2010-10-26 09:50:00,25.04,25.05,25.01,25.05,316900.0,10.1634,10.1675,10.1513,10.1675,316900.0
2010-10-26 10:00:00,25.05,25.06,25.01,25.02,236400.0,10.1675,10.1715,10.1513,10.1553,236400.0
2010-10-26 10:10:00,25.03,25.06,25.02,25.05,167000.0,10.1594,10.1715,10.1553,10.1675,167000.0
2010-10-26 10:20:00,25.04,25.06,25.03,25.04,181200.0,10.1634,10.1715,10.1594,10.1634,181200.0
2010-10-26 10:30:00,25.04,25.06,25.03,25.06,115400.0,10.1634,10.1715,10.1594,10.1715,115400.0
2010-10-26 10:40:00,25.05,25.08,25.05,25.08,127400.0,10.1675,10.1797,10.1675,10.1797,127400.0
2010-10-26 10:50:00,25.08,25.11,25.06,25.1,177900.0,10.1797,10.1918,10.1715,10.1878,177900.0
2010-10-26 11:00:00,25.09,25.1,25.04,25.04,210000.0,10.1837,10.1878,10.1634,10.1634,210000.0
2010-10-26 11:10:00,25.04,25.08,25.03,25.07,190800.0,10.1634,10.1797,10.1594,10.1756,190800.0
2010-10-26 11:20:00,25.07,25.12,25.07,25.1,159600.0,10.1756,10.1959,10.1756,10.1878,159600.0
2010-10-26 11:30:00,25.09,25.1,25.09,25.1,53900.0,10.1837,10.1878,10.1837,10.1878,53900.0
2010-10-26 11:40:00,25.09,25.1,25.09,25.1,152000.0,10.1837,10.1878,10.1837,10.1878,152000.0
2010-10-26 11:50:00,25.1,25.12,25.09,25.12,103100.0,10.1878,10.1959,10.1837,10.1959,103100.0
2010-10-26 12:00:00,25.12,25.15,25.11,25.14,195400.0,10.1959,10.2081,10.1918,10.204,195400.0
2010-10-26 12:10:00,25.13,25.15,25.13,25.14,74200.0,10.2,10.2081,10.2,10.204,74200.0
2010-10-26 12:20:00,25.15,25.15,25.14,25.14,69700.0,10.2081,10.2081,10.204,10.204,69700.0
2010-10-26 12:30:00,25.15,25.15,25.13,25.14,84000.0,10.2081,10.2081,10.2,10.204,84000.0
2010-10-26 12:40:00,25.14,25.15,25.13,25.14,76200.0,10.204,10.2081,10.2,10.204,76200.0
2010-10-26 12:50:00,25.15,25.15,25.14,25.14,57600.0,10.2081,10.2081,10.204,10.204,57600.0
2010-10-26 13:00:00,25.15,25.17,25.14,25.15,134200.0,10.2081,10.2162,10.204,10.2081,134200.0
2010-10-26 13:10:00,25.15,25.17,25.15,25.15,97300.0,10.2081,10.2162,10.2081,10.2081,97300.0
2010-10-26 13:20:00,25.15,25.16,25.14,25.15,142800.0,10.2081,10.2121,10.204,10.2081,142800.0
2010-10-26 13:30:00,25.14,25.15,25.13,25.14,80900.0,10.204,10.2081,10.2,10.204,80900.0
2010-10-26 13:40:00,25.14,25.15,25.13,25.13,78100.0,10.204,10.2081,10.2,10.2,78100.0
2010-10-26 13:50:00,25.13,25.14,25.08,25.1,201900.0,10.2,10.204,10.1797,10.1878,201900.0
2010-10-26 14:00:00,25.1,25.11,25.06,25.07,290600.0,10.1878,10.1918,10.1715,10.1756,290600.0
2010-10-26 14:10:00,25.07,25.11,25.06,25.11,81100.0,10.1756,10.1918,10.1715,10.1918,81100.0
2010-10-26 14:20:00,25.1,25.13,25.1,25.13,74700.0,10.1878,10.2,10.1878,10.2,74700.0
2010-10-26 14:30:00,25.12,25.13,25.1,25.13,123900.0,10.1959,10.2,10.1878,10.2,123900.0
2010-10-26 14:40:00,25.13,25.14,25.12,25.14,84900.0,10.2,10.204,10.1959,10.204,84900.0
2010-10-26 14:50:00,25.14,25.16,25.13,25.14,134000.0,10.204,10.2121,10.2,10.204,134000.0
2010-10-26 15:00:00,25.15,25.16,25.14,25.15,99300.0,10.2081,10.2121,10.204,10.2081,99300.0
2010-10-26 15:10:00,25.15,25.18,25.15,25.17,218800.0,10.2081,10.2203,10.2081,10.2162,218800.0
2010-10-26 15:20:00,25.17,25.19,25.16,25.17,174400.0,10.2162,10.2243,10.2121,10.2162,174400.0
2010-10-26 15:30:00,25.17,25.18,25.14,25.15,226800.0,10.2162,10.2203,10.204,10.2081,226800.0
2010-10-26 15:40:00,25.15,25.19,25.13,25.19,575700.0,10.2081,10.2243,10.2,10.2243,575700.0
2010-10-26 15:50:00,25.19,25.21,25.17,25.21,749300.0,10.2243,10.2324,10.2162,10.2324,749300.0
2010-10-27 09:30:00,25.11,25.11,25.0,25.04,593500.0,10.1918,10.1918,10.1472,10.1634,593500.0
2010-10-27 09:40:00,25.05,25.09,25.02,25.07,246500.0,10.1675,10.1837,10.1553,10.1756,246500.0
2010-10-27 09:50:00,25.06,25.08,25.03,25.04,195900.0,10.1715,10.1797,10.1594,10.1634,195900.0
2010-10-27 10:00:00,25.05,25.08,25.01,25.03,386500.0,10.1675,10.1797,10.1513,10.1594,386500.0
2010-10-27 10:10:00,25.03,25.06,25.01,25.03,239700.0,10.1594,10.1715,10.1513,10.1594,239700.0
2010-10-27 10:20:00,25.02,25.04,24.96,24.96,681000.0,10.1553,10.1634,10.131,10.131,681000.0
2010-10-27 10:30:00,24.96,25.0,24.95,25.0,270500.0,10.131,10.1472,10.1269,10.1472,270500.0
2010-10-27 10:40:00,25.0,25.0,24.95,24.97,341800.0,10.1472,10.1472,10.1269,10.135,341800.0
2010-10-27 10:50:00,24.97,24.98,24.92,24.94,409900.0,10.135,10.1391,10.1147,10.1228,409900.0
2010-10-27 11:00:00,24.94,24.95,24.9,24.91,335000.0,10.1228,10.1269,10.1066,10.1107,335000.0
2010-10-27 11:10:00,24.91,24.96,24.91,24.95,168500.0,10.1107,10.131,10.1107,10.1269,168500.0
2010-10-27 11:20:00,24.96,24.97,24.92,24.96,462000.0,10.131,10.135,10.1147,10.131,462000.0
2010-10-27 11:30:00,24.96,25.0,24.94,24.98,165800.0,10.131,10.1472,10.1228,10.1391,165800.0
2010-10-27 11:40:00,24.97,24.98,24.95,24.95,179800.0,10.135,10.1391,10.1269,10.1269,179800.0
2010-10-27 11:50:00,24.95,24.98,24.95,24.96,120000.0,10.1269,10.1391,10.1269,10.131,120000.0
2010-10-27 12:00:00,24.96,24.98,24.93,24.96,172900.0,10.131,10.1391,10.1188,10.131,172900.0
2010-10-27 12:10:00,24.96,24.97,24.95,24.95,66900.0,10.131,10.135,10.1269,10.1269,66900.0
2010-10-27 12:20:00,24.96,24.96,24.93,24.95,113300.0,10.131,10.131,10.1188,10.1269,113300.0
2010-10-27 12:30:00,24.94,24.97,24.94,24.95,87000.0,10.1228,10.135,10.1228,10.1269,87000.0
2010-10-27 12:40:00,24.96,24.96,24.93,24.96,133400.0,10.131,10.131,10.1188,10.131,133400.0
2010-10-27 12:50:00,24.95,24.96,24.94,24.94,44700.0,10.1269,10.131,10.1228,10.1228,44700.0
2010-10-27 13:00:00,24.95,24.98,24.94,24.97,117000.0,10.1269,10.1391,10.1228,10.135,117000.0
2010-10-27 13:10:00,24.96,24.97,24.92,24.92,244800.0,10.131,10.135,10.1147,10.1147,244800.0
2010-10-27 13:20:00,24.92,24.97,24.92,24.96,137800.0,10.1147,10.135,10.1147,10.131,137800.0
2010-10-27 13:30:00,24.96,24.97,24.93,24.93,115300.0,10.131,10.135,10.1188,10.1188,115300.0
2010-10-27 13:40:00,24.93,24.94,24.92,24.93,127000.0,10.1188,10.1228,10.1147,10.1188,127000.0
2010-10-27 13:50:00,24.94,24.96,24.93,24.96,88000.0,10.1228,10.131,10.1188,10.131,88000.0
2010-10-27 14:00:00,24.97,24.99,24.97,24.98,120300.0,10.135,10.1431,10.135,10.1391,120300.0
2010-10-27 14:10:00,24.98,25.0,24.97,25.0,113100.0,10.1391,10.1472,10.135,10.1472,113100.0
2010-10-27 14:20:00,24.99,25.0,24.97,24.98,94800.0,10.1431,10.1472,10.135,10.1391,94800.0
2010-10-27 14:30:00,24.97,25.03,24.97,25.03,180400.0,10.135,10.1594,10.135,10.1594,180400.0
2010-10-27 14:40:00,25.03,25.06,25.02,25.04,123700.0,10.1594,10.1715,10.1553,10.1634,123700.0
2010-10-27 14:50:00,25.05,25.06,25.03,25.03,213300.0,10.1675,10.1715,10.1594,10.1594,213300.0
2010-10-27 15:00:00,25.03,25.06,25.01,25.05,279400.0,10.1594,10.1715,10.1513,10.1675,279400.0
2010-10-27 15:10:00,25.05,25.05,25.01,25.03,226800.0,10.1675,10.1675,10.1513,10.1594,226800.0
2010-10-27 15:20:00,25.02,25.06,25.0,25.03,204400.0,10.1553,10.1715,10.1472,10.1594,204400.0
2010-10-27 15:30:00,25.03,25.06,25.02,25.05,189100.0,10.1594,10.1715,10.1553,10.1675,189100.0
2010-10-27 15:40:00,25.05,25.07,25.03,25.04,276300.0,10.1675,10.1756,10.1594,10.1634,276300.0
2010-10-27 15:50:00,25.04,25.12,25.04,25.11,546200.0,10.1634,10.1959,10.1634,10.1918,546200.0
2010-10-28 09:30:00,25.36,25.4,25.25,25.38,644300.0,10.2933,10.3096,10.2487,10.3014,644300.0
2010-10-28 09:40:00,25.38,25.39,25.24,25.26,359100.0,10.3014,10.3055,10.2446,10.2527,359100.0
2010-10-28 09:50:00,25.25,25.27,25.18,25.2,409100.0,10.2487,10.2568,10.2203,10.2284,409100.0
2010-10-28 10:00:00,25.2,25.26,25.2,25.25,218000.0,10.2284,10.2527,10.2284,10.2487,218000.0
2010-10-28 10:10:00,25.24,25.31,25.23,25.26,363700.0,10.2446,10.273,10.2405,10.2527,363700.0
2010-10-28 10:20:00,25.26,25.27,25.24,25.25,252400.0,10.2527,10.2568,10.2446,10.2487,252400.0
2010-10-28 10:30:00,25.24,25.27,25.23,25.25,412500.0,10.2446,10.2568,10.2405,10.2487,412500.0
2010-10-28 10:40:00,25.25,25.25,25.22,25.23,128100.0,10.2487,10.2487,10.2365,10.2405,128100.0
2010-10-28 10:50:00,25.24,25.26,25.23,25.25,207900.0,10.2446,10.2527,10.2405,10.2487,207900.0
2010-10-28 11:00:00,25.25,25.25,25.21,25.24,246600.0,10.2487,10.2487,10.2324,10.2446,246600.0
2010-10-28 11:10:00,25.23,25.27,25.23,25.26,174800.0,10.2405,10.2568,10.2405,10.2527,174800.0
2010-10-28 11:20:00,25.27,25.32,25.26,25.32,199700.0,10.2568,10.2771,10.2527,10.2771,199700.0
2010-10-28 11:30:00,25.31,25.31,25.28,25.28,206500.0,10.273,10.273,10.2608,10.2608,206500.0
2010-10-28 11:40:00,25.28,25.29,25.25,25.25,86600.0,10.2608,10.2649,10.2487,10.2487,86600.0
2010-10-28 11:50:00,25.25,25.27,25.23,25.24,149500.0,10.2487,10.2568,10.2405,10.2446,149500.0
2010-10-28 12:00:00,25.24,25.27,25.19,25.26,354800.0,10.2446,10.2568,10.2243,10.2527,354800.0
2010-10-28 12:10:00,25.26,25.27,25.24,25.27,104800.0,10.2527,10.2568,10.2446,10.2568,104800.0
2010-10-28 12:20:00,25.27,25.27,25.24,25.25,135400.0,10.2568,10.2568,10.2446,10.2487,135400.0
2010-10-28 12:30:00,25.25,25.26,25.23,25.25,207600.0,10.2487,10.2527,10.2405,10.2487,207600.0
2010-10-28 12:40:00,25.26,25.28,25.25,25.28,59300.0,10.2527,10.2608,10.2487,10.2608,59300.0
2010-10-28 12:50:00,25.28,25.3,25.27,25.29,152300.0,10.2608,10.269,10.2568,10.2649,152300.0
2010-10-28 13:00:00,25.29,25.33,25.27,25.33,136900.0,10.2649,10.2811,10.2568,10.2811,136900.0
2010-10-28 13:10:00,25.32,25.4,25.32,25.38,177200.0,10.2771,10.3096,10.2771,10.3014,177200.0
2010-10-28 13:20:00,25.38,25.38,25.31,25.34,106200.0,10.3014,10.3014,10.273,10.2852,106200.0
2010-10-28 13:30:00,25.33,25.34,25.32,25.33,70400.0,10.2811,10.2852,10.2771,10.2811,70400.0
2010-10-28 13:40:00,25.32,25.33,25.23,25.25,326300.0,10.2771,10.2811,10.2405,10.2487,326300.0
2010-10-28 13:50:00,25.25,25.31,25.24,25.31,65700.0,10.2487,10.273,10.2446,10.273,65700.0
2010-10-28 14:00:00,25.3,25.3,25.27,25.3,84200.0,10.269,10.269,10.2568,10.269,84200.0
2010-10-28 14:10:00,25.3,25.31,25.26,25.27,183900.0,10.269,10.273,10.2527,10.2568,183900.0
2010-10-28 14:20:00,25.26,25.3,25.25,25.28,196800.0,10.2527,10.269,10.2487,10.2608,196800.0
2010-10-28 14:30:00,25.28,25.29,25.26,25.27,87900.0,10.2608,10.2649,10.2527,10.2568,87900.0
2010-10-28 14:40:00,25.27,25.3,25.25,25.29,136500.0,10.2568,10.269,10.2487,10.2649,136500.0
2010-10-28 14:50:00,25.3,25.31,25.28,25.3,96200.0,10.269,10.273,10.2608,10.269,96200.0
2010-10-28 15:00:00,25.3,25.32,25.28,25.31,212700.0,10.269,10.2771,10.2608,10.273,212700.0
2010-10-28 15:10:00,25.31,25.33,25.3,25.32,149100.0,10.273,10.2811,10.269,10.2771,149100.0
2010-10-28 15:20:00,25.32,25.32,25.28,25.32,170800.0,10.2771,10.2771,10.2608,10.2771,170800.0
2010-10-28 15:30:00,25.31,25.39,25.31,25.39,252600.0,10.273,10.3055,10.273,10.3055,252600.0
2010-10-28 15:40:00,25.39,25.4,25.38,25.4,292100.0,10.3055,10.3096,10.3014,10.3096,292100.0
2010-10-28 15:50:00,25.39,25.4,25.34,25.34,611600.0,10.3055,10.3096,10.2852,10.2852,611600.0
2010-10-29 09:30:00,25.28,25.39,25.27,25.31,451100.0,10.2608,10.3055,10.2568,10.273,451100.0
2010-10-29 09:40:00,25.31,25.32,25.24,25.25,341700.0,10.273,10.2771,10.2446,10.2487,341700.0
2010-10-29 09:50:00,25.25,25.33,25.25,25.26,269000.0,10.2487,10.2811,10.2487,10.2527,269000.0
2010-10-29 10:00:00,25.26,25.37,25.25,25.35,524400.0,10.2527,10.2974,10.2487,10.2893,524400.0
2010-10-29 10:10:00,25.35,25.35,25.32,25.33,171700.0,10.2893,10.2893,10.2771,10.2811,171700.0
2010-10-29 10:20:00,25.33,25.33,25.29,25.31,252800.0,10.2811,10.2811,10.2649,10.273,252800.0
2010-10-29 10:30:00,25.31,25.31,25.28,25.28,219400.0,10.273,10.273,10.2608,10.2608,219400.0
2010-10-29 10:40:00,25.28,25.3,25.28,25.29,188400.0,10.2608,10.269,10.2608,10.2649,188400.0
2010-10-29 10:50:00,25.29,25.3,25.25,25.25,394700.0,10.2649,10.269,10.2487,10.2487,394700.0
2010-10-29 11:00:00,25.27,25.3,25.26,25.3,395800.0,10.2568,10.269,10.2527,10.269,395800.0
2010-10-29 11:10:00,25.29,25.3,25.28,25.28,225400.0,10.2649,10.269,10.2608,10.2608,225400.0
2010-10-29 11:20:00,25.29,25.29,25.27,25.28,119100.0,10.2649,10.2649,10.2568,10.2608,119100.0
2010-10-29 11:30:00,25.28,25.29,25.25,25.28,233400.0,10.2608,10.2649,10.2487,10.2608,233400.0
2010-10-29 11:40:00,25.28,25.3,25.25,25.27,397100.0,10.2608,10.269,10.2487,10.2568,397100.0
2010-10-29 11:50:00,25.27,25.28,25.26,25.28,86600.0,10.2568,10.2608,10.2527,10.2608,86600.0
2010-10-29 12:00:00,25.27,25.29,25.27,25.28,110800.0,10.2568,10.2649,10.2568,10.2608,110800.0
2010-10-29 12:10:00,25.29,25.3,25.28,25.29,133500.0,10.2649,10.269,10.2608,10.2649,133500.0
2010-10-29 12:20:00,25.29,25.3,25.29,25.29,202900.0,10.2649,10.269,10.2649,10.2649,202900.0
2010-10-29 12:30:00,25.29,25.3,25.27,25.27,104200.0,10.2649,10.269,10.2568,10.2568,104200.0
2010-10-29 12:40:00,25.27,25.28,25.26,25.27,108700.0,10.2568,10.2608,10.2527,10.2568,108700.0
2010-10-29 12:50:00,25.26,25.27,25.26,25.27,56300.0,10.2527,10.2568,10.2527,10.2568,56300.0
2010-10-29 13:00:00,25.26,25.27,25.26,25.26,62000.0,10.2527,10.2568,10.2527,10.2527,62000.0
2010-10-29 13:10:00,25.26,25.27,25.25,25.27,306600.0,10.2527,10.2568,10.2487,10.2568,306600.0
2010-10-29 13:20:00,25.27,25.29,25.26,25.28,255200.0,10.2568,10.2649,10.2527,10.2608,255200.0
2010-10-29 13:30:00,25.29,25.3,25.28,25.3,167800.0,10.2649,10.269,10.2608,10.269,167800.0
2010-10-29 13:40:00,25.29,25.31,25.28,25.29,94900.0,10.2649,10.273,10.2608,10.2649,94900.0
2010-10-29 13:50:00,25.29,25.31,25.27,25.28,305900.0,10.2649,10.273,10.2568,10.2608,305900.0
2010-10-29 14:00:00,25.28,25.33,25.28,25.32,233900.0,10.2608,10.2811,10.2608,10.2771,233900.0
2010-10-29 14:10:00,25.33,25.33,25.31,25.33,176700.0,10.2811,10.2811,10.273,10.2811,176700.0
2010-10-29 14:20:00,25.33,25.34,25.3,25.3,365400.0,10.2811,10.2852,10.269,10.269,365400.0
2010-10-29 14:30:00,25.31,25.32,25.29,25.29,360400.0,10.273,10.2771,10.2649,10.2649,360400.0
2010-10-29 14:40:00,25.28,25.29,25.26,25.26,208400.0,10.2608,10.2649,10.2527,10.2527,208400.0
2010-10-29 14:50:00,25.27,25.3,25.26,25.3,217300.0,10.2568,10.269,10.2527,10.269,217300.0
2010-10-29 15:00:00,25.3,25.33,25.28,25.33,284000.0,10.269,10.2811,10.2608,10.2811,284000.0
2010-10-29 15:10:00,25.33,25.35,25.32,25.35,225300.0,10.2811,10.2893,10.2771,10.2893,225300.0
2010-10-29 15:20:00,25.35,25.35,25.32,25.34,259900.0,10.2893,10.2893,10.2771,10.2852,259900.0
2010-10-29 15:30:00,25.35,25.4,25.34,25.4,593700.0,10.2893,10.3096,10.2852,10.3096,593700.0
2010-10-29 15:40:00,25.4,25.41,25.36,25.39,596000.0,10.3096,10.3136,10.2933,10.3055,596000.0
2010-10-29 15:50:00,25.39,25.42,25.38,25.42,1313600.0,10.3055,10.3177,10.3014,10.3177,1313600.0
2010-11-01 09:30:00,25.56,25.6,25.49,25.53,600200.0,10.3745,10.3907,10.3461,10.3623,600200.0
2010-11-01 09:40:00,25.53,25.55,25.49,25.5,458000.0,10.3623,10.3704,10.3461,10.3501,458000.0
2010-11-01 09:50:00,25.5,25.56,25.5,25.53,236400.0,10.3501,10.3745,10.3501,10.3623,236400.0
2010-11-01 10:00:00,25.53,25.57,25.5,25.53,661600.0,10.3623,10.3786,10.3501,10.3623,661600.0
2010-11-01 10:10:00,25.54,25.58,25.5,25.5,719700.0,10.3664,10.3826,10.3501,10.3501,719700.0
2010-11-01 10:20:00,25.5,25.53,25.49,25.5,1061900.0,10.3501,10.3623,10.3461,10.3501,1061900.0
2010-11-01 10:30:00,25.49,25.52,25.49,25.52,228600.0,10.3461,10.3583,10.3461,10.3583,228600.0
2010-11-01 10:40:00,25.51,25.52,25.46,25.5,537300.0,10.3542,10.3583,10.3339,10.3501,537300.0
2010-11-01 10:50:00,25.51,25.52,25.48,25.49,157900.0,10.3542,10.3583,10.342,10.3461,157900.0
2010-11-01 11:00:00,25.48,25.5,25.47,25.48,192100.0,10.342,10.3501,10.338,10.342,192100.0
2010-11-01 11:10:00,25.48,25.5,25.47,25.47,138800.0,10.342,10.3501,10.338,10.338,138800.0
2010-11-01 11:20:00,25.48,25.49,25.46,25.49,136400.0,10.342,10.3461,10.3339,10.3461,136400.0
2010-11-01 11:30:00,25.49,25.5,25.47,25.49,170400.0,10.3461,10.3501,10.338,10.3461,170400.0
2010-11-01 11:40:00,25.5,25.52,25.49,25.51,154600.0,10.3501,10.3583,10.3461,10.3542,154600.0
2010-11-01 11:50:00,25.5,25.51,25.49,25.49,169200.0,10.3501,10.3542,10.3461,10.3461,169200.0
2010-11-01 12:00:00,25.49,25.5,25.48,25.48,102200.0,10.3461,10.3501,10.342,10.342,102200.0
2010-11-01 12:10:00,25.49,25.5,25.47,25.47,277500.0,10.3461,10.3501,10.338,10.338,277500.0
2010-11-01 12:20:00,25.47,25.49,25.46,25.47,386200.0,10.338,10.3461,10.3339,10.338,386200.0
2010-11-01 12:30:00,25.46,25.47,25.46,25.46,57800.0,10.3339,10.338,10.3339,10.3339,57800.0
2010-11-01 12:40:00,25.47,25.47,25.42,25.43,234400.0,10.338,10.338,10.3177,10.3217,234400.0
2010-11-01 12:50:00,25.44,25.45,25.42,25.44,103600.0,10.3258,10.3298,10.3177,10.3258,103600.0
2010-11-01 13:00:00,25.44,25.47,25.42,25.43,778400.0,10.3258,10.338,10.3177,10.3217,778400.0
2010-11-01 13:10:00,25.43,25.45,25.41,25.42,776800.0,10.3217,10.3298,10.3136,10.3177,776800.0
2010-11-01 13:20:00,25.41,25.44,25.4,25.42,301500.0,10.3136,10.3258,10.3096,10.3177,301500.0
2010-11-01 13:30:00,25.43,25.44,25.42,25.42,248900.0,10.3217,10.3258,10.3177,10.3177,248900.0
2010-11-01 13:40:00,25.42,25.44,25.41,25.43,481400.0,10.3177,10.3258,10.3136,10.3217,481400.0
2010-11-01 13:50:00,25.42,25.43,25.41,25.41,176800.0,10.3177,10.3217,10.3136,10.3136,176800.0
2010-11-01 14:00:00,25.41,25.42,25.41,25.42,117000.0,10.3136,10.3177,10.3136,10.3177,117000.0
2010-11-01 14:10:00,25.42,25.44,25.4,25.4,477000.0,10.3177,10.3258,10.3096,10.3096,477000.0
2010-11-01 14:20:00,25.41,25.42,25.37,25.38,264200.0,10.3136,10.3177,10.2974,10.3014,264200.0
2010-11-01 14:30:00,25.37,25.37,25.29,25.29,275500.0,10.2974,10.2974,10.2649,10.2649,275500.0
2010-11-01 14:40:00,25.3,25.3,25.27,25.27,132400.0,10.269,10.269,10.2568,10.2568,132400.0
2010-11-01 14:50:00,25.27,25.31,25.27,25.31,150300.0,10.2568,10.273,10.2568,10.273,150300.0
2010-11-01 15:00:00,25.3,25.31,25.24,25.25,259000.0,10.269,10.273,10.2446,10.2487,259000.0
2010-11-01 15:10:00,25.25,25.26,25.23,25.25,212200.0,10.2487,10.2527,10.2405,10.2487,212200.0
2010-11-01 15:20:00,25.25,25.3,25.24,25.28,209600.0,10.2487,10.269,10.2446,10.2608,209600.0
2010-11-01 15:30:00,25.29,25.29,25.28,25.28,100000.0,10.2649,10.2649,10.2608,10.2608,100000.0
2010-11-01 15:40:00,25.28,25.33,25.28,25.3,380400.0,10.2608,10.2811,10.2608,10.269,380400.0
2010-11-01 15:50:00,25.31,25.37,25.3,25.36,550600.0,10.273,10.2974,10.269,10.2933,550600.0
2010-11-02 09:30:00,25.47,25.58,25.44,25.56,746000.0,10.338,10.3826,10.3258,10.3745,746000.0
2010-11-02 09:40:00,25.57,25.68,25.56,25.67,456200.0,10.3786,10.4232,10.3745,10.4191,456200.0
2010-11-02 09:50:00,25.67,25.69,25.63,25.64,468800.0,10.4191,10.4273,10.4029,10.407,468800.0
2010-11-02 10:00:00,25.64,25.66,25.6,25.63,502400.0,10.407,10.4151,10.3907,10.4029,502400.0
2010-11-02 10:10:00,25.62,25.63,25.58,25.6,202200.0,10.3988,10.4029,10.3826,10.3907,202200.0
2010-11-02 10:20:00,25.6,25.63,25.6,25.6,199200.0,10.3907,10.4029,10.3907,10.3907,199200.0
2010-11-02 10:30:00,25.6,25.64,25.58,25.58,237300.0,10.3907,10.407,10.3826,10.3826,237300.0
2010-11-02 10:40:00,25.58,25.6,25.58,25.6,159300.0,10.3826,10.3907,10.3826,10.3907,159300.0
2010-11-02 10:50:00,25.6,25.6,25.55,25.57,198200.0,10.3907,10.3907,10.3704,10.3786,198200.0
2010-11-02 11:00:00,25.56,25.59,25.55,25.58,186100.0,10.3745,10.3867,10.3704,10.3826,186100.0
2010-11-02 11:10:00,25.58,25.6,25.56,25.57,374800.0,10.3826,10.3907,10.3745,10.3786,374800.0
2010-11-02 11:20:00,25.57,25.59,25.57,25.59,119600.0,10.3786,10.3867,10.3786,10.3867,119600.0
2010-11-02 11:30:00,25.59,25.62,25.58,25.61,153400.0,10.3867,10.3988,10.3826,10.3948,153400.0
2010-11-02 11:40:00,25.62,25.62,25.58,25.59,261100.0,10.3988,10.3988,10.3826,10.3867,261100.0
2010-11-02 11:50:00,25.59,25.61,25.57,25.58,195500.0,10.3867,10.3948,10.3786,10.3826,195500.0
2010-11-02 12:00:00,25.57,25.59,25.56,25.58,132400.0,10.3786,10.3867,10.3745,10.3826,132400.0
2010-11-02 12:10:00,25.58,25.58,25.57,25.58,43300.0,10.3826,10.3826,10.3786,10.3826,43300.0
2010-11-02 12:20:00,25.58,25.58,25.51,25.51,132000.0,10.3826,10.3826,10.3542,10.3542,132000.0
2010-11-02 12:30:00,25.51,25.52,25.51,25.51,81300.0,10.3542,10.3583,10.3542,10.3542,81300.0
2010-11-02 12:40:00,25.52,25.58,25.51,25.58,94100.0,10.3583,10.3826,10.3542,10.3826,94100.0
2010-11-02 12:50:00,25.58,25.58,25.57,25.57,40200.0,10.3826,10.3826,10.3786,10.3786,40200.0
2010-11-02 13:00:00,25.58,25.6,25.57,25.6,76600.0,10.3826,10.3907,10.3786,10.3907,76600.0
2010-11-02 13:10:00,25.6,25.6,25.58,25.59,193200.0,10.3907,10.3907,10.3826,10.3867,193200.0
2010-11-02 13:20:00,25.59,25.6,25.59,25.59,30900.0,10.3867,10.3907,10.3867,10.3867,30900.0
2010-11-02 13:30:00,25.59,25.6,25.59,25.59,54200.0,10.3867,10.3907,10.3867,10.3867,54200.0
2010-11-02 13:40:00,25.59,25.63,25.59,25.61,158200.0,10.3867,10.4029,10.3867,10.3948,158200.0
2010-11-02 13:50:00,25.6,25.61,25.6,25.61,92500.0,10.3907,10.3948,10.3907,10.3948,92500.0
2010-11-02 14:00:00,25.6,25.61,25.57,25.58,116400.0,10.3907,10.3948,10.3786,10.3826,116400.0
2010-11-02 14:10:00,25.57,25.58,25.55,25.55,135700.0,10.3786,10.3826,10.3704,10.3704,135700.0
2010-11-02 14:20:00,25.56,25.56,25.55,25.56,65600.0,10.3745,10.3745,10.3704,10.3745,65600.0
2010-11-02 14:30:00,25.55,25.56,25.52,25.55,217100.0,10.3704,10.3745,10.3583,10.3704,217100.0
2010-11-02 14:40:00,25.55,25.56,25.53,25.54,112200.0,10.3704,10.3745,10.3623,10.3664,112200.0
2010-11-02 14:50:00,25.54,25.58,25.54,25.57,124500.0,10.3664,10.3826,10.3664,10.3786,124500.0
2010-11-02 15:00:00,25.57,25.57,25.55,25.56,133900.0,10.3786,10.3786,10.3704,10.3745,133900.0
2010-11-02 15:10:00,25.55,25.62,25.55,25.62,238400.0,10.3704,10.3988,10.3704,10.3988,238400.0
2010-11-02 15:20:00,25.62,25.62,25.59,25.6,313800.0,10.3988,10.3988,10.3867,10.3907,313800.0
2010-11-02 15:30:00,25.6,25.62,25.59,25.6,241800.0,10.3907,10.3988,10.3867,10.3907,241800.0
2010-11-02 15:40:00,25.6,25.63,25.57,25.61,780800.0,10.3907,10.4029,10.3786,10.3948,780800.0
2010-11-02 15:50:00,25.62,25.62,25.57,25.58,647900.0,10.3988,10.3988,10.3786,10.3826,647900.0
2010-11-03 09:30:00,25.59,25.7,25.57,25.61,408500.0,10.3867,10.4313,10.3786,10.3948,408500.0
2010-11-03 09:40:00,25.61,25.65,25.57,25.65,289400.0,10.3948,10.411,10.3786,10.411,289400.0
2010-11-03 09:50:00,25.65,25.66,25.62,25.62,154200.0,10.411,10.4151,10.3988,10.3988,154200.0
2010-11-03 10:00:00,25.62,25.66,25.62,25.62,111100.0,10.3988,10.4151,10.3988,10.3988,111100.0
2010-11-03 10:10:00,25.63,25.64,25.62,25.63,56200.0,10.4029,10.407,10.3988,10.4029,56200.0
2010-11-03 10:20:00,25.63,25.64,25.61,25.61,90800.0,10.4029,10.407,10.3948,10.3948,90800.0
2010-11-03 10:30:00,25.61,25.62,25.6,25.61,119000.0,10.3948,10.3988,10.3907,10.3948,119000.0
2010-11-03 10:40:00,25.62,25.62,25.6,25.62,224700.0,10.3988,10.3988,10.3907,10.3988,224700.0
2010-11-03 10:50:00,25.61,25.65,25.61,25.64,229700.0,10.3948,10.411,10.3948,10.407,229700.0
2010-11-03 11:00:00,25.65,25.68,25.64,25.65,153500.0,10.411,10.4232,10.407,10.411,153500.0
2010-11-03 11:10:00,25.64,25.66,25.61,25.66,297700.0,10.407,10.4151,10.3948,10.4151,297700.0
2010-11-03 11:20:00,25.65,25.68,25.65,25.67,118100.0,10.411,10.4232,10.411,10.4191,118100.0
2010-11-03 11:30:00,25.68,25.69,25.67,25.69,116000.0,10.4232,10.4273,10.4191,10.4273,116000.0
2010-11-03 11:40:00,25.69,25.69,25.67,25.67,160800.0,10.4273,10.4273,10.4191,10.4191,160800.0
2010-11-03 11:50:00,25.68,25.68,25.66,25.66,98300.0,10.4232,10.4232,10.4151,10.4151,98300.0
2010-11-03 12:00:00,25.66,25.68,25.65,25.67,223300.0,10.4151,10.4232,10.411,10.4191,223300.0
2010-11-03 12:10:00,25.67,25.68,25.66,25.66,114000.0,10.4191,10.4232,10.4151,10.4151,114000.0
2010-11-03 12:20:00,25.66,25.68,25.65,25.67,224200.0,10.4151,10.4232,10.411,10.4191,224200.0
2010-11-03 12:30:00,25.67,25.7,25.67,25.69,134600.0,10.4191,10.4313,10.4191,10.4273,134600.0
2010-11-03 12:40:00,25.68,25.7,25.68,25.7,98800.0,10.4232,10.4313,10.4232,10.4313,98800.0
2010-11-03 12:50:00,25.7,25.7,25.69,25.69,48500.0,10.4313,10.4313,10.4273,10.4273,48500.0
2010-11-03 13:00:00,25.7,25.72,25.69,25.7,116400.0,10.4313,10.4394,10.4273,10.4313,116400.0
2010-11-03 13:10:00,25.7,25.71,25.7,25.71,118100.0,10.4313,10.4354,10.4313,10.4354,118100.0
2010-11-03 13:20:00,25.7,25.71,25.7,25.7,93600.0,10.4313,10.4354,10.4313,10.4313,93600.0
2010-11-03 13:30:00,25.7,25.71,25.69,25.7,94700.0,10.4313,10.4354,10.4273,10.4313,94700.0
2010-11-03 13:40:00,25.69,25.72,25.69,25.72,97100.0,10.4273,10.4394,10.4273,10.4394,97100.0
2010-11-03 13:50:00,25.71,25.74,25.71,25.74,121900.0,10.4354,10.4476,10.4354,10.4476,121900.0
2010-11-03 14:00:00,25.74,25.75,25.71,25.73,228900.0,10.4476,10.4516,10.4354,10.4435,228900.0
2010-11-03 14:10:00,25.73,25.75,25.62,25.73,786900.0,10.4435,10.4516,10.3988,10.4435,786900.0
2010-11-03 14:20:00,25.74,25.79,25.59,25.6,813200.0,10.4476,10.4678,10.3867,10.3907,813200.0
2010-11-03 14:30:00,25.61,25.67,25.57,25.66,380200.0,10.3948,10.4191,10.3786,10.4151,380200.0
2010-11-03 14:40:00,25.65,25.71,25.63,25.68,319100.0,10.411,10.4354,10.4029,10.4232,319100.0
2010-11-03 14:50:00,25.69,25.79,25.67,25.73,480600.0,10.4273,10.4678,10.4191,10.4435,480600.0
2010-11-03 15:00:00,25.74,25.79,25.72,25.77,281500.0,10.4476,10.4678,10.4394,10.4597,281500.0
2010-11-03 15:10:00,25.76,25.78,25.72,25.73,316500.0,10.4557,10.4638,10.4394,10.4435,316500.0
2010-11-03 15:20:00,25.72,25.73,25.67,25.7,249200.0,10.4394,10.4435,10.4191,10.4313,249200.0
2010-11-03 15:30:00,25.7,25.72,25.67,25.71,204100.0,10.4313,10.4394,10.4191,10.4354,204100.0
2010-11-03 15:40:00,25.71,25.72,25.68,25.72,245400.0,10.4354,10.4394,10.4232,10.4394,245400.0
2010-11-03 15:50:00,25.72,25.75,25.71,25.75,676500.0,10.4394,10.4516,10.4354,10.4516,676500.0
2010-11-04 09:30:00,25.93,25.95,25.83,25.86,840800.0,10.5247,10.5328,10.4841,10.4963,840800.0
2010-11-04 09:40:00,25.87,25.94,25.85,25.93,429800.0,10.5003,10.5287,10.4922,10.5247,429800.0
2010-11-04 09:50:00,25.92,25.95,25.91,25.92,251900.0,10.5206,10.5328,10.5166,10.5206,251900.0
2010-11-04 10:00:00,25.92,25.98,25.91,25.94,359800.0,10.5206,10.545,10.5166,10.5287,359800.0
2010-11-04 10:10:00,25.95,26.0,25.94,25.97,360200.0,10.5328,10.5531,10.5287,10.5409,360200.0
2010-11-04 10:20:00,25.98,26.04,25.97,26.03,571400.0,10.545,10.5693,10.5409,10.5653,571400.0
2010-11-04 10:30:00,26.04,26.04,26.0,26.0,200200.0,10.5693,10.5693,10.5531,10.5531,200200.0
2010-11-04 10:40:00,26.0,26.03,25.96,26.02,362900.0,10.5531,10.5653,10.5368,10.5612,362900.0
2010-11-04 10:50:00,26.02,26.15,26.02,26.1,472700.0,10.5612,10.614,10.5612,10.5937,472700.0
2010-11-04 11:00:00,26.1,26.15,26.07,26.08,356200.0,10.5937,10.614,10.5815,10.5856,356200.0
2010-11-04 11:10:00,26.08,26.08,26.04,26.05,158000.0,10.5856,10.5856,10.5693,10.5734,158000.0
2010-11-04 11:20:00,26.04,26.06,26.03,26.06,200600.0,10.5693,10.5774,10.5653,10.5774,200600.0
2010-11-04 11:30:00,26.06,26.09,26.04,26.06,228400.0,10.5774,10.5896,10.5693,10.5774,228400.0
2010-11-04 11:40:00,26.07,26.07,26.0,26.01,305100.0,10.5815,10.5815,10.5531,10.5571,305100.0
2010-11-04 11:50:00,26.02,26.05,26.01,26.03,165900.0,10.5612,10.5734,10.5571,10.5653,165900.0
2010-11-04 12:00:00,26.02,26.03,26.02,26.02,222400.0,10.5612,10.5653,10.5612,10.5612,222400.0
2010-11-04 12:10:00,26.03,26.13,26.02,26.12,349800.0,10.5653,10.6058,10.5612,10.6018,349800.0
2010-11-04 12:20:00,26.12,26.14,26.1,26.1,163400.0,10.6018,10.6099,10.5937,10.5937,163400.0
2010-11-04 12:30:00,26.1,26.14,26.1,26.13,150600.0,10.5937,10.6099,10.5937,10.6058,150600.0
2010-11-04 12:40:00,26.13,26.14,26.1,26.1,248100.0,10.6058,10.6099,10.5937,10.5937,248100.0
2010-11-04 12:50:00,26.09,26.1,26.08,26.09,154800.0,10.5896,10.5937,10.5856,10.5896,154800.0
2010-11-04 13:00:00,26.1,26.1,26.08,26.09,128900.0,10.5937,10.5937,10.5856,10.5896,128900.0
2010-11-04 13:10:00,26.09,26.1,26.08,26.08,107700.0,10.5896,10.5937,10.5856,10.5856,107700.0
2010-11-04 13:20:00,26.08,26.09,26.06,26.06,81700.0,10.5856,10.5896,10.5774,10.5774,81700.0
2010-11-04 13:30:00,26.07,26.08,26.06,26.07,127200.0,10.5815,10.5856,10.5774,10.5815,127200.0
2010-11-04 13:40:00,26.06,26.11,26.06,26.11,171500.0,10.5774,10.5977,10.5774,10.5977,171500.0
2010-11-04 13:50:00,26.1,26.11,26.08,26.1,277900.0,10.5937,10.5977,10.5856,10.5937,277900.0
2010-11-04 14:00:00,26.1,26.11,26.07,26.08,228600.0,10.5937,10.5977,10.5815,10.5856,228600.0
2010-11-04 14:10:00,26.08,26.11,26.07,26.11,188400.0,10.5856,10.5977,10.5815,10.5977,188400.0
2010-11-04 14:20:00,26.11,26.12,26.09,26.1,170100.0,10.5977,10.6018,10.5896,10.5937,170100.0
2010-11-04 14:30:00,26.09,26.1,26.09,26.1,121400.0,10.5896,10.5937,10.5896,10.5937,121400.0
2010-11-04 14:40:00,26.09,26.13,26.09,26.12,433700.0,10.5896,10.6058,10.5896,10.6018,433700.0
2010-11-04 14:50:00,26.11,26.12,26.08,26.08,123600.0,10.5977,10.6018,10.5856,10.5856,123600.0
2010-11-04 15:00:00,26.09,26.11,26.08,26.11,152700.0,10.5896,10.5977,10.5856,10.5977,152700.0
2010-11-04 15:10:00,26.11,26.13,26.09,26.09,497300.0,10.5977,10.6058,10.5896,10.5896,497300.0
2010-11-04 15:20:00,26.09,26.14,26.09,26.13,412500.0,10.5896,10.6099,10.5896,10.6058,412500.0
2010-11-04 15:30:00,26.14,26.15,26.12,26.14,298900.0,10.6099,10.614,10.6018,10.6099,298900.0
2010-11-04 15:40:00,26.14,26.14,26.12,26.12,345900.0,10.6099,10.6099,10.6018,10.6018,345900.0
2010-11-04 15:50:00,26.12,26.15,26.12,26.14,1070900.0,10.6018,10.614,10.6018,10.6099,1070900.0
2010-11-05 09:30:00,26.21,26.22,26.1,26.12,387700.0,10.6383,10.6424,10.5937,10.6018,387700.0
2010-11-05 09:40:00,26.11,26.14,26.05,26.07,369900.0,10.5977,10.6099,10.5734,10.5815,369900.0
2010-11-05 09:50:00,26.07,26.11,26.07,26.08,325300.0,10.5815,10.5977,10.5815,10.5856,325300.0
2010-11-05 10:00:00,26.09,26.09,26.03,26.07,223800.0,10.5896,10.5896,10.5653,10.5815,223800.0
2010-11-05 10:10:00,26.06,26.11,26.03,26.03,361600.0,10.5774,10.5977,10.5653,10.5653,361600.0
2010-11-05 10:20:00,26.03,26.05,26.01,26.03,230500.0,10.5653,10.5734,10.5571,10.5653,230500.0
2010-11-05 10:30:00,26.03,26.05,26.02,26.04,285000.0,10.5653,10.5734,10.5612,10.5693,285000.0
2010-11-05 10:40:00,26.04,26.05,26.04,26.04,90300.0,10.5693,10.5734,10.5693,10.5693,90300.0
2010-11-05 10:50:00,26.04,26.05,26.01,26.03,316900.0,10.5693,10.5734,10.5571,10.5653,316900.0
2010-11-05 11:00:00,26.03,26.09,26.02,26.09,296800.0,10.5653,10.5896,10.5612,10.5896,296800.0
2010-11-05 11:10:00,26.08,26.09,26.05,26.07,246400.0,10.5856,10.5896,10.5734,10.5815,246400.0
2010-11-05 11:20:00,26.06,26.07,26.06,26.06,121300.0,10.5774,10.5815,10.5774,10.5774,121300.0
2010-11-05 11:30:00,26.06,26.07,26.03,26.03,224600.0,10.5774,10.5815,10.5653,10.5653,224600.0
2010-11-05 11:40:00,26.04,26.04,26.02,26.03,206800.0,10.5693,10.5693,10.5612,10.5653,206800.0
2010-11-05 11:50:00,26.03,26.05,26.02,26.05,134400.0,10.5653,10.5734,10.5612,10.5734,134400.0
2010-11-05 12:00:00,26.05,26.05,26.04,26.05,112300.0,10.5734,10.5734,10.5693,10.5734,112300.0
2010-11-05 12:10:00,26.05,26.06,26.04,26.04,192400.0,10.5734,10.5774,10.5693,10.5693,192400.0
2010-11-05 12:20:00,26.04,26.05,26.02,26.04,158700.0,10.5693,10.5734,10.5612,10.5693,158700.0
2010-11-05 12:30:00,26.04,26.07,26.03,26.07,299700.0,10.5693,10.5815,10.5653,10.5815,299700.0
2010-11-05 12:40:00,26.07,26.07,26.05,26.06,109200.0,10.5815,10.5815,10.5734,10.5774,109200.0
2010-11-05 12:50:00,26.05,26.06,26.04,26.05,120000.0,10.5734,10.5774,10.5693,10.5734,120000.0
2010-11-05 13:00:00,26.04,26.08,26.04,26.07,113500.0,10.5693,10.5856,10.5693,10.5815,113500.0
2010-11-05 13:10:00,26.06,26.07,26.06,26.06,79900.0,10.5774,10.5815,10.5774,10.5774,79900.0
2010-11-05 13:20:00,26.06,26.07,26.05,26.06,149200.0,10.5774,10.5815,10.5734,10.5774,149200.0
2010-11-05 13:30:00,26.05,26.06,26.04,26.05,72600.0,10.5734,10.5774,10.5693,10.5734,72600.0
2010-11-05 13:40:00,26.05,26.05,26.04,26.05,67100.0,10.5734,10.5734,10.5693,10.5734,67100.0
2010-11-05 13:50:00,26.05,26.06,26.02,26.03,281500.0,10.5734,10.5774,10.5612,10.5653,281500.0
2010-11-05 14:00:00,26.03,26.04,26.02,26.02,120000.0,10.5653,10.5693,10.5612,10.5612,120000.0
2010-11-05 14:10:00,26.02,26.03,26.01,26.01,153600.0,10.5612,10.5653,10.5571,10.5571,153600.0
2010-11-05 14:20:00,26.01,26.02,26.0,26.01,227100.0,10.5571,10.5612,10.5531,10.5571,227100.0
2010-11-05 14:30:00,26.01,26.02,26.0,26.02,201300.0,10.5571,10.5612,10.5531,10.5612,201300.0
2010-11-05 14:40:00,26.01,26.04,26.01,26.04,136900.0,10.5571,10.5693,10.5571,10.5693,136900.0
2010-11-05 14:50:00,26.03,26.04,26.0,26.0,318800.0,10.5653,10.5693,10.5531,10.5531,318800.0
2010-11-05 15:00:00,26.01,26.02,26.0,26.02,170100.0,10.5571,10.5612,10.5531,10.5612,170100.0
2010-11-05 15:10:00,26.01,26.02,26.0,26.02,228600.0,10.5571,10.5612,10.5531,10.5612,228600.0
2010-11-05 15:20:00,26.02,26.04,26.01,26.03,164500.0,10.5612,10.5693,10.5571,10.5653,164500.0
2010-11-05 15:30:00,26.04,26.06,26.02,26.03,309000.0,10.5693,10.5774,10.5612,10.5653,309000.0
2010-11-05 15:40:00,26.03,26.1,26.02,26.09,477300.0,10.5653,10.5937,10.5612,10.5896,477300.0
2010-11-05 15:50:00,26.09,26.13,26.08,26.09,1072000.0,10.5896,10.6058,10.5856,10.5896,1072000.0
2010-11-08 09:30:00,25.93,25.96,25.89,25.9,638400.0,10.5247,10.5368,10.5084,10.5125,638400.0
2010-11-08 09:40:00,25.91,25.92,25.86,25.87,409700.0,10.5166,10.5206,10.4963,10.5003,409700.0
2010-11-08 09:50:00,25.87,25.88,25.76,25.77,744600.0,10.5003,10.5044,10.4557,10.4597,744600.0
2010-11-08 10:00:00,25.78,25.85,25.77,25.81,294600.0,10.4638,10.4922,10.4597,10.476,294600.0
2010-11-08 10:10:00,25.81,25.84,25.81,25.83,240400.0,10.476,10.4881,10.476,10.4841,240400.0
2010-11-08 10:20:00,25.82,25.83,25.79,25.79,260500.0,10.48,10.4841,10.4678,10.4678,260500.0
2010-11-08 10:30:00,25.8,25.8,25.77,25.79,284800.0,10.4719,10.4719,10.4597,10.4678,284800.0
2010-11-08 10:40:00,25.78,25.8,25.77,25.78,247800.0,10.4638,10.4719,10.4597,10.4638,247800.0
2010-11-08 10:50:00,25.79,25.79,25.76,25.77,197100.0,10.4678,10.4678,10.4557,10.4597,197100.0
2010-11-08 11:00:00,25.77,25.77,25.75,25.75,218400.0,10.4597,10.4597,10.4516,10.4516,218400.0
2010-11-08 11:10:00,25.76,25.8,25.75,25.78,169500.0,10.4557,10.4719,10.4516,10.4638,169500.0
2010-11-08 11:20:00,25.78,25.8,25.78,25.79,146600.0,10.4638,10.4719,10.4638,10.4678,146600.0
2010-11-08 11:30:00,25.8,25.82,25.78,25.79,251800.0,10.4719,10.48,10.4638,10.4678,251800.0
2010-11-08 11:40:00,25.79,25.79,25.78,25.78,78300.0,10.4678,10.4678,10.4638,10.4638,78300.0
2010-11-08 11:50:00,25.79,25.79,25.77,25.79,121900.0,10.4678,10.4678,10.4597,10.4678,121900.0
2010-11-08 12:00:00,25.78,25.79,25.75,25.75,140600.0,10.4638,10.4678,10.4516,10.4516,140600.0
2010-11-08 12:10:00,25.75,25.78,25.75,25.78,171900.0,10.4516,10.4638,10.4516,10.4638,171900.0
2010-11-08 12:20:00,25.78,25.8,25.77,25.79,107700.0,10.4638,10.4719,10.4597,10.4678,107700.0
2010-11-08 12:30:00,25.79,25.79,25.76,25.77,145100.0,10.4678,10.4678,10.4557,10.4597,145100.0
2010-11-08 12:40:00,25.76,25.78,25.76,25.77,104100.0,10.4557,10.4638,10.4557,10.4597,104100.0
2010-11-08 12:50:00,25.77,25.77,25.76,25.76,75100.0,10.4597,10.4597,10.4557,10.4557,75100.0
2010-11-08 13:00:00,25.76,25.77,25.75,25.77,80700.0,10.4557,10.4597,10.4516,10.4597,80700.0
2010-11-08 13:10:00,25.76,25.8,25.76,25.77,200700.0,10.4557,10.4719,10.4557,10.4597,200700.0
2010-11-08 13:20:00,25.77,25.8,25.77,25.8,157000.0,10.4597,10.4719,10.4597,10.4719,157000.0
2010-11-08 13:30:00,25.8,25.8,25.78,25.8,152200.0,10.4719,10.4719,10.4638,10.4719,152200.0
2010-11-08 13:40:00,25.8,25.84,25.79,25.84,163800.0,10.4719,10.4881,10.4678,10.4881,163800.0
2010-11-08 13:50:00,25.85,25.85,25.84,25.84,130100.0,10.4922,10.4922,10.4881,10.4881,130100.0
2010-11-08 14:00:00,25.84,25.85,25.84,25.85,73800.0,10.4881,10.4922,10.4881,10.4922,73800.0
2010-11-08 14:10:00,25.85,25.85,25.8,25.81,288200.0,10.4922,10.4922,10.4719,10.476,288200.0
2010-11-08 14:20:00,25.81,25.84,25.81,25.83,118100.0,10.476,10.4881,10.476,10.4841,118100.0
2010-11-08 14:30:00,25.82,25.83,25.77,25.77,211600.0,10.48,10.4841,10.4597,10.4597,211600.0
2010-11-08 14:40:00,25.77,25.81,25.77,25.79,169900.0,10.4597,10.476,10.4597,10.4678,169900.0
2010-11-08 14:50:00,25.78,25.79,25.77,25.78,154900.0,10.4638,10.4678,10.4597,10.4638,154900.0
2010-11-08 15:00:00,25.77,25.81,25.77,25.78,214800.0,10.4597,10.476,10.4597,10.4638,214800.0
2010-11-08 15:10:00,25.78,25.83,25.77,25.83,200700.0,10.4638,10.4841,10.4597,10.4841,200700.0
2010-11-08 15:20:00,25.83,25.86,25.82,25.84,159400.0,10.4841,10.4963,10.48,10.4881,159400.0
2010-11-08 15:30:00,25.85,25.86,25.82,25.83,442700.0,10.4922,10.4963,10.48,10.4841,442700.0
2010-11-08 15:40:00,25.82,25.87,25.82,25.85,300100.0,10.48,10.5003,10.48,10.4922,300100.0
2010-11-08 15:50:00,25.85,25.87,25.82,25.87,585000.0,10.4922,10.5003,10.48,10.5003,585000.0
2010-11-09 09:30:00,25.95,25.95,25.75,25.82,717500.0,10.5328,10.5328,10.4516,10.48,717500.0
2010-11-09 09:40:00,25.81,25.84,25.78,25.79,327300.0,10.476,10.4881,10.4638,10.4678,327300.0
2010-11-09 09:50:00,25.78,25.81,25.75,25.76,430500.0,10.4638,10.476,10.4516,10.4557,430500.0
2010-11-09 10:00:00,25.76,25.83,25.76,25.79,255400.0,10.4557,10.4841,10.4557,10.4678,255400.0
2010-11-09 10:10:00,25.8,25.83,25.79,25.82,219900.0,10.4719,10.4841,10.4678,10.48,219900.0
2010-11-09 10:20:00,25.82,25.83,25.71,25.71,477400.0,10.48,10.4841,10.4354,10.4354,477400.0
2010-11-09 10:30:00,25.72,25.72,25.68,25.68,344600.0,10.4394,10.4394,10.4232,10.4232,344600.0
2010-11-09 10:40:00,25.68,25.72,25.66,25.7,253300.0,10.4232,10.4394,10.4151,10.4313,253300.0
2010-11-09 10:50:00,25.7,25.72,25.7,25.71,136500.0,10.4313,10.4394,10.4313,10.4354,136500.0
2010-11-09 11:00:00,25.72,25.74,25.68,25.68,323200.0,10.4394,10.4476,10.4232,10.4232,323200.0
2010-11-09 11:10:00,25.68,25.73,25.67,25.72,230600.0,10.4232,10.4435,10.4191,10.4394,230600.0
2010-11-09 11:20:00,25.73,25.73,25.67,25.67,339300.0,10.4435,10.4435,10.4191,10.4191,339300.0
2010-11-09 11:30:00,25.67,25.68,25.65,25.66,241800.0,10.4191,10.4232,10.411,10.4151,241800.0
2010-11-09 11:40:00,25.65,25.66,25.65,25.66,132300.0,10.411,10.4151,10.411,10.4151,132300.0
2010-11-09 11:50:00,25.66,25.67,25.65,25.66,248900.0,10.4151,10.4191,10.411,10.4151,248900.0
2010-11-09 12:00:00,25.66,25.67,25.65,25.66,246800.0,10.4151,10.4191,10.411,10.4151,246800.0
2010-11-09 12:10:00,25.67,25.67,25.65,25.65,182800.0,10.4191,10.4191,10.411,10.411,182800.0
2010-11-09 12:20:00,25.65,25.66,25.65,25.65,108900.0,10.411,10.4151,10.411,10.411,108900.0
2010-11-09 12:30:00,25.66,25.66,25.62,25.62,284600.0,10.4151,10.4151,10.3988,10.3988,284600.0
2010-11-09 12:40:00,25.63,25.63,25.62,25.63,309500.0,10.4029,10.4029,10.3988,10.4029,309500.0
2010-11-09 12:50:00,25.63,25.63,25.61,25.61,172500.0,10.4029,10.4029,10.3948,10.3948,172500.0
2010-11-09 13:00:00,25.61,25.62,25.61,25.61,272200.0,10.3948,10.3988,10.3948,10.3948,272200.0
2010-11-09 13:10:00,25.61,25.62,25.6,25.6,185900.0,10.3948,10.3988,10.3907,10.3907,185900.0
2010-11-09 13:20:00,25.6,25.61,25.56,25.57,377100.0,10.3907,10.3948,10.3745,10.3786,377100.0
2010-11-09 13:30:00,25.56,25.59,25.56,25.56,149300.0,10.3745,10.3867,10.3745,10.3745,149300.0
2010-11-09 13:40:00,25.56,25.57,25.55,25.56,298700.0,10.3745,10.3786,10.3704,10.3745,298700.0
2010-11-09 13:50:00,25.55,25.57,25.54,25.57,269000.0,10.3704,10.3786,10.3664,10.3786,269000.0
2010-11-09 14:00:00,25.57,25.57,25.55,25.55,182000.0,10.3786,10.3786,10.3704,10.3704,182000.0
2010-11-09 14:10:00,25.56,25.58,25.53,25.57,535500.0,10.3745,10.3826,10.3623,10.3786,535500.0
2010-11-09 14:20:00,25.57,25.59,25.56,25.57,469600.0,10.3786,10.3867,10.3745,10.3786,469600.0
2010-11-09 14:30:00,25.58,25.58,25.55,25.56,223100.0,10.3826,10.3826,10.3704,10.3745,223100.0
2010-11-09 14:40:00,25.55,25.59,25.55,25.58,510100.0,10.3704,10.3867,10.3704,10.3826,510100.0
2010-11-09 14:50:00,25.58,25.58,25.57,25.57,129600.0,10.3826,10.3826,10.3786,10.3786,129600.0
2010-11-09 15:00:00,25.58,25.59,25.56,25.57,426000.0,10.3826,10.3867,10.3745,10.3786,426000.0
2010-11-09 15:10:00,25.57,25.59,25.54,25.59,477100.0,10.3786,10.3867,10.3664,10.3867,477100.0
2010-11-09 15:20:00,25.59,25.6,25.57,25.6,257400.0,10.3867,10.3907,10.3786,10.3907,257400.0
2010-11-09 15:30:00,25.59,25.61,25.57,25.58,463800.0,10.3867,10.3948,10.3786,10.3826,463800.0
2010-11-09 15:40:00,25.58,25.59,25.53,25.53,514500.0,10.3826,10.3867,10.3623,10.3623,514500.0
2010-11-09 15:50:00,25.54,25.58,25.54,25.57,1316700.0,10.3664,10.3826,10.3664,10.3786,1316700.0
2010-11-10 09:30:00,25.53,25.56,25.43,25.5,1706100.0,10.3623,10.3745,10.3217,10.3501,1706100.0
2010-11-10 09:40:00,25.5,25.53,25.41,25.42,1014000.0,10.3501,10.3623,10.3136,10.3177,1014000.0
2010-11-10 09:50:00,25.43,25.44,25.21,25.25,1523700.0,10.3217,10.3258,10.2324,10.2487,1523700.0
2010-11-10 10:00:00,25.24,25.29,25.18,25.2,663200.0,10.2446,10.2649,10.2203,10.2284,663200.0
2010-11-10 10:10:00,25.19,25.31,25.18,25.3,502100.0,10.2243,10.273,10.2203,10.269,502100.0
2010-11-10 10:20:00,25.3,25.35,25.28,25.29,325100.0,10.269,10.2893,10.2608,10.2649,325100.0
2010-11-10 10:30:00,25.28,25.29,25.25,25.26,503000.0,10.2608,10.2649,10.2487,10.2527,503000.0
2010-11-10 10:40:00,25.25,25.26,25.2,25.21,697700.0,10.2487,10.2527,10.2284,10.2324,697700.0
2010-11-10 10:50:00,25.21,25.21,25.2,25.2,442300.0,10.2324,10.2324,10.2284,10.2284,442300.0
2010-11-10 11:00:00,25.21,25.21,25.09,25.12,976900.0,10.2324,10.2324,10.1837,10.1959,976900.0
2010-11-10 11:10:00,25.12,25.12,24.94,25.04,1371400.0,10.1959,10.1959,10.1228,10.1634,1371400.0
2010-11-10 11:20:00,25.03,25.09,25.03,25.09,330100.0,10.1594,10.1837,10.1594,10.1837,330100.0
2010-11-10 11:30:00,25.09,25.14,25.08,25.14,413100.0,10.1837,10.204,10.1797,10.204,413100.0
2010-11-10 11:40:00,25.14,25.15,25.11,25.14,429400.0,10.204,10.2081,10.1918,10.204,429400.0
2010-11-10 11:50:00,25.14,25.16,25.11,25.11,282700.0,10.204,10.2121,10.1918,10.1918,282700.0
2010-11-10 12:00:00,25.12,25.17,25.09,25.14,490200.0,10.1959,10.2162,10.1837,10.204,490200.0
2010-11-10 12:10:00,25.14,25.17,25.14,25.17,172400.0,10.204,10.2162,10.204,10.2162,172400.0
2010-11-10 12:20:00,25.16,25.18,25.14,25.14,254200.0,10.2121,10.2203,10.204,10.204,254200.0
2010-11-10 12:30:00,25.15,25.22,25.14,25.19,261900.0,10.2081,10.2365,10.204,10.2243,261900.0
2010-11-10 12:40:00,25.2,25.2,25.17,25.18,262100.0,10.2284,10.2284,10.2162,10.2203,262100.0
2010-11-10 12:50:00,25.18,25.28,25.18,25.25,441200.0,10.2203,10.2608,10.2203,10.2487,441200.0
2010-11-10 13:00:00,25.26,25.26,25.19,25.19,691000.0,10.2527,10.2527,10.2243,10.2243,691000.0
2010-11-10 13:10:00,25.19,25.22,25.17,25.2,378200.0,10.2243,10.2365,10.2162,10.2284,378200.0
2010-11-10 13:20:00,25.2,25.23,25.16,25.16,365700.0,10.2284,10.2405,10.2121,10.2121,365700.0
2010-11-10 13:30:00,25.16,25.18,25.12,25.13,242900.0,10.2121,10.2203,10.1959,10.2,242900.0
2010-11-10 13:40:00,25.12,25.15,25.11,25.12,263800.0,10.1959,10.2081,10.1918,10.1959,263800.0
2010-11-10 13:50:00,25.12,25.15,25.11,25.13,254200.0,10.1959,10.2081,10.1918,10.2,254200.0
2010-11-10 14:00:00,25.13,25.24,25.13,25.22,380500.0,10.2,10.2446,10.2,10.2365,380500.0
2010-11-10 14:10:00,25.23,25.24,25.21,25.22,226200.0,10.2405,10.2446,10.2324,10.2365,226200.0
2010-11-10 14:20:00,25.22,25.23,25.21,25.23,281100.0,10.2365,10.2405,10.2324,10.2405,281100.0
2010-11-10 14:30:00,25.22,25.24,25.2,25.23,205100.0,10.2365,10.2446,10.2284,10.2405,205100.0
2010-11-10 14:40:00,25.23,25.25,25.2,25.22,221400.0,10.2405,10.2487,10.2284,10.2365,221400.0
2010-11-10 14:50:00,25.22,25.24,25.2,25.22,224500.0,10.2365,10.2446,10.2284,10.2365,224500.0
2010-11-10 15:00:00,25.23,25.24,25.17,25.18,314700.0,10.2405,10.2446,10.2162,10.2203,314700.0
2010-11-10 15:10:00,25.18,25.23,25.18,25.19,363300.0,10.2203,10.2405,10.2203,10.2243,363300.0
2010-11-10 15:20:00,25.2,25.21,25.18,25.2,406500.0,10.2284,10.2324,10.2203,10.2284,406500.0
2010-11-10 15:30:00,25.21,25.22,25.17,25.17,447600.0,10.2324,10.2365,10.2162,10.2162,447600.0
2010-11-10 15:40:00,25.17,25.2,25.15,25.19,598500.0,10.2162,10.2284,10.2081,10.2243,598500.0
2010-11-10 15:50:00,25.2,25.2,25.17,25.19,1209500.0,10.2284,10.2284,10.2162,10.2243,1209500.0
2010-11-11 09:30:00,24.97,25.15,24.95,25.11,1081700.0,10.135,10.2081,10.1269,10.1918,1081700.0
2010-11-11 09:40:00,25.11,25.25,25.09,25.25,664300.0,10.1918,10.2487,10.1837,10.2487,664300.0
2010-11-11 09:50:00,25.25,25.29,25.21,25.29,328800.0,10.2487,10.2649,10.2324,10.2649,328800.0
2010-11-11 10:00:00,25.29,25.29,25.19,25.22,329300.0,10.2649,10.2649,10.2243,10.2365,329300.0
2010-11-11 10:10:00,25.22,25.24,25.18,25.22,332500.0,10.2365,10.2446,10.2203,10.2365,332500.0
2010-11-11 10:20:00,25.22,25.23,25.19,25.2,332200.0,10.2365,10.2405,10.2243,10.2284,332200.0
2010-11-11 10:30:00,25.21,25.23,25.17,25.21,318500.0,10.2324,10.2405,10.2162,10.2324,318500.0
2010-11-11 10:40:00,25.22,25.22,25.17,25.19,224100.0,10.2365,10.2365,10.2162,10.2243,224100.0
2010-11-11 10:50:00,25.18,25.22,25.17,25.19,232300.0,10.2203,10.2365,10.2162,10.2243,232300.0
2010-11-11 11:00:00,25.19,25.2,25.12,25.13,263000.0,10.2243,10.2284,10.1959,10.2,263000.0
2010-11-11 11:10:00,25.14,25.17,25.12,25.17,431100.0,10.204,10.2162,10.1959,10.2162,431100.0
2010-11-11 11:20:00,25.17,25.18,25.13,25.15,168900.0,10.2162,10.2203,10.2,10.2081,168900.0
2010-11-11 11:30:00,25.15,25.18,25.15,25.16,196300.0,10.2081,10.2203,10.2081,10.2121,196300.0
2010-11-11 11:40:00,25.16,25.2,25.16,25.2,245400.0,10.2121,10.2284,10.2121,10.2284,245400.0
2010-11-11 11:50:00,25.2,25.2,25.19,25.2,97900.0,10.2284,10.2284,10.2243,10.2284,97900.0
2010-11-11 12:00:00,25.2,25.22,25.19,25.2,180300.0,10.2284,10.2365,10.2243,10.2284,180300.0
2010-11-11 12:10:00,25.21,25.21,25.17,25.2,202500.0,10.2324,10.2324,10.2162,10.2284,202500.0
2010-11-11 12:20:00,25.21,25.23,25.2,25.22,104200.0,10.2324,10.2405,10.2284,10.2365,104200.0
2010-11-11 12:30:00,25.22,25.23,25.2,25.23,152000.0,10.2365,10.2405,10.2284,10.2405,152000.0
2010-11-11 12:40:00,25.22,25.23,25.21,25.22,112200.0,10.2365,10.2405,10.2324,10.2365,112200.0
2010-11-11 12:50:00,25.22,25.25,25.2,25.24,195900.0,10.2365,10.2487,10.2284,10.2446,195900.0
2010-11-11 13:00:00,25.23,25.28,25.22,25.27,228700.0,10.2405,10.2608,10.2365,10.2568,228700.0
2010-11-11 13:10:00,25.27,25.27,25.24,25.24,124100.0,10.2568,10.2568,10.2446,10.2446,124100.0
2010-11-11 13:20:00,25.24,25.25,25.22,25.22,137300.0,10.2446,10.2487,10.2365,10.2365,137300.0
2010-11-11 13:30:00,25.22,25.25,25.22,25.23,162000.0,10.2365,10.2487,10.2365,10.2405,162000.0
2010-11-11 13:40:00,25.23,25.25,25.22,25.22,179500.0,10.2405,10.2487,10.2365,10.2365,179500.0
2010-11-11 13:50:00,25.22,25.23,25.19,25.22,233700.0,10.2365,10.2405,10.2243,10.2365,233700.0
2010-11-11 14:00:00,25.22,25.23,25.2,25.21,101400.0,10.2365,10.2405,10.2284,10.2324,101400.0
2010-11-11 14:10:00,25.22,25.26,25.21,25.26,93000.0,10.2365,10.2527,10.2324,10.2527,93000.0
2010-11-11 14:20:00,25.26,25.28,25.25,25.25,112300.0,10.2527,10.2608,10.2487,10.2487,112300.0
2010-11-11 14:30:00,25.25,25.28,25.25,25.27,99400.0,10.2487,10.2608,10.2487,10.2568,99400.0
2010-11-11 14:40:00,25.27,25.28,25.25,25.26,205800.0,10.2568,10.2608,10.2487,10.2527,205800.0
2010-11-11 14:50:00,25.25,25.26,25.21,25.22,284900.0,10.2487,10.2527,10.2324,10.2365,284900.0
2010-11-11 15:00:00,25.21,25.22,25.19,25.21,185000.0,10.2324,10.2365,10.2243,10.2324,185000.0
2010-11-11 15:10:00,25.21,25.22,25.18,25.22,179500.0,10.2324,10.2365,10.2203,10.2365,179500.0
2010-11-11 15:20:00,25.21,25.22,25.18,25.2,186100.0,10.2324,10.2365,10.2203,10.2284,186100.0
2010-11-11 15:30:00,25.19,25.22,25.17,25.2,314500.0,10.2243,10.2365,10.2162,10.2284,314500.0
2010-11-11 15:40:00,25.21,25.24,25.19,25.24,280000.0,10.2324,10.2446,10.2243,10.2446,280000.0
2010-11-11 15:50:00,25.24,25.24,25.21,25.23,499900.0,10.2446,10.2446,10.2324,10.2405,499900.0
2010-11-12 09:30:00,25.04,25.05,24.95,24.95,829500.0,10.1634,10.1675,10.1269,10.1269,829500.0
2010-11-12 09:40:00,24.95,24.97,24.91,24.93,1062000.0,10.1269,10.135,10.1107,10.1188,1062000.0
2010-11-12 09:50:00,24.93,25.0,24.71,24.75,1602500.0,10.1188,10.1472,10.0295,10.0457,1602500.0
2010-11-12 10:00:00,24.75,24.78,24.7,24.72,729800.0,10.0457,10.0579,10.0254,10.0335,729800.0
2010-11-12 10:10:00,24.72,24.8,24.7,24.76,860900.0,10.0335,10.066,10.0254,10.0498,860900.0
2010-11-12 10:20:00,24.76,24.8,24.72,24.73,501100.0,10.0498,10.066,10.0335,10.0376,501100.0
2010-11-12 10:30:00,24.73,24.74,24.6,24.63,928700.0,10.0376,10.0417,9.9848,9.997,928700.0
2010-11-12 10:40:00,24.63,24.67,24.6,24.6,721900.0,9.997,10.0133,9.9848,9.9848,721900.0
2010-11-12 10:50:00,24.6,24.62,24.54,24.61,677600.0,9.9848,9.993,9.9605,9.9889,677600.0
2010-11-12 11:00:00,24.6,24.73,24.6,24.73,560700.0,9.9848,10.0376,9.9848,10.0376,560700.0
2010-11-12 11:10:00,24.72,24.81,24.72,24.79,356000.0,10.0335,10.0701,10.0335,10.062,356000.0
2010-11-12 11:20:00,24.8,24.86,24.77,24.83,366700.0,10.066,10.0904,10.0538,10.0782,366700.0
2010-11-12 11:30:00,24.84,24.84,24.79,24.8,329000.0,10.0823,10.0823,10.062,10.066,329000.0
2010-11-12 11:40:00,24.8,24.84,24.8,24.81,241600.0,10.066,10.0823,10.066,10.0701,241600.0
2010-11-12 11:50:00,24.81,24.82,24.78,24.81,224400.0,10.0701,10.0741,10.0579,10.0701,224400.0
2010-11-12 12:00:00,24.82,24.82,24.77,24.81,181700.0,10.0741,10.0741,10.0538,10.0701,181700.0
2010-11-12 12:10:00,24.8,24.81,24.75,24.75,217500.0,10.066,10.0701,10.0457,10.0457,217500.0
2010-11-12 12:20:00,24.76,24.77,24.71,24.75,189900.0,10.0498,10.0538,10.0295,10.0457,189900.0
2010-11-12 12:30:00,24.75,24.77,24.73,24.74,347500.0,10.0457,10.0538,10.0376,10.0417,347500.0
2010-11-12 12:40:00,24.74,24.75,24.7,24.7,199900.0,10.0417,10.0457,10.0254,10.0254,199900.0
2010-11-12 12:50:00,24.71,24.71,24.67,24.7,334900.0,10.0295,10.0295,10.0133,10.0254,334900.0
2010-11-12 13:00:00,24.7,24.74,24.67,24.7,251100.0,10.0254,10.0417,10.0133,10.0254,251100.0
2010-11-12 13:10:00,24.71,24.71,24.68,24.68,203800.0,10.0295,10.0295,10.0173,10.0173,203800.0
2010-11-12 13:20:00,24.68,24.73,24.67,24.71,164000.0,10.0173,10.0376,10.0133,10.0295,164000.0
2010-11-12 13:30:00,24.71,24.75,24.7,24.74,147500.0,10.0295,10.0457,10.0254,10.0417,147500.0
2010-11-12 13:40:00,24.75,24.75,24.73,24.74,162200.0,10.0457,10.0457,10.0376,10.0417,162200.0
2010-11-12 13:50:00,24.73,24.75,24.72,24.73,108500.0,10.0376,10.0457,10.0335,10.0376,108500.0
2010-11-12 14:00:00,24.73,24.78,24.73,24.76,279500.0,10.0376,10.0579,10.0376,10.0498,279500.0
2010-11-12 14:10:00,24.76,24.79,24.75,24.78,226700.0,10.0498,10.062,10.0457,10.0579,226700.0
2010-11-12 14:20:00,24.79,24.81,24.77,24.77,217700.0,10.062,10.0701,10.0538,10.0538,217700.0
2010-11-12 14:30:00,24.77,24.81,24.76,24.81,242400.0,10.0538,10.0701,10.0498,10.0701,242400.0
2010-11-12 14:40:00,24.81,24.81,24.75,24.76,337500.0,10.0701,10.0701,10.0457,10.0498,337500.0
2010-11-12 14:50:00,24.76,24.81,24.76,24.79,217800.0,10.0498,10.0701,10.0498,10.062,217800.0
2010-11-12 15:00:00,24.79,24.86,24.78,24.84,388900.0,10.062,10.0904,10.0579,10.0823,388900.0
2010-11-12 15:10:00,24.85,24.85,24.8,24.84,265200.0,10.0863,10.0863,10.066,10.0823,265200.0
2010-11-12 15:20:00,24.83,24.85,24.8,24.82,421500.0,10.0782,10.0863,10.066,10.0741,421500.0
2010-11-12 15:30:00,24.81,24.84,24.8,24.82,421500.0,10.0701,10.0823,10.066,10.0741,421500.0
2010-11-12 15:40:00,24.82,24.83,24.8,24.82,346600.0,10.0741,10.0782,10.066,10.0741,346600.0
2010-11-12 15:50:00,24.83,24.84,24.79,24.83,1213200.0,10.0782,10.0823,10.062,10.0782,1213200.0
2010-11-15 09:30:00,24.88,24.9,24.81,24.84,769800.0,10.0985,10.1066,10.0701,10.0823,769800.0
2010-11-15 09:40:00,24.83,24.85,24.8,24.8,313100.0,10.0782,10.0863,10.066,10.066,313100.0
2010-11-15 09:50:00,24.8,24.82,24.74,24.75,559600.0,10.066,10.0741,10.0417,10.0457,559600.0
2010-11-15 10:00:00,24.74,24.76,24.72,24.74,202300.0,10.0417,10.0498,10.0335,10.0417,202300.0
2010-11-15 10:10:00,24.74,24.74,24.68,24.69,460000.0,10.0417,10.0417,10.0173,10.0214,460000.0
2010-11-15 10:20:00,24.7,24.7,24.66,24.67,238300.0,10.0254,10.0254,10.0092,10.0133,238300.0
2010-11-15 10:30:00,24.67,24.74,24.67,24.74,278600.0,10.0133,10.0417,10.0133,10.0417,278600.0
2010-11-15 10:40:00,24.74,24.75,24.72,24.74,163100.0,10.0417,10.0457,10.0335,10.0417,163100.0
2010-11-15 10:50:00,24.73,24.74,24.71,24.73,159400.0,10.0376,10.0417,10.0295,10.0376,159400.0
2010-11-15 11:00:00,24.74,24.75,24.72,24.75,233700.0,10.0417,10.0457,10.0335,10.0457,233700.0
2010-11-15 11:10:00,24.74,24.76,24.74,24.74,207100.0,10.0417,10.0498,10.0417,10.0417,207100.0
2010-11-15 11:20:00,24.75,24.76,24.74,24.75,162700.0,10.0457,10.0498,10.0417,10.0457,162700.0
2010-11-15 11:30:00,24.75,24.79,24.75,24.79,252600.0,10.0457,10.062,10.0457,10.062,252600.0
2010-11-15 11:40:00,24.78,24.83,24.78,24.81,205200.0,10.0579,10.0782,10.0579,10.0701,205200.0
2010-11-15 11:50:00,24.81,24.82,24.79,24.8,82000.0,10.0701,10.0741,10.062,10.066,82000.0
2010-11-15 12:00:00,24.8,24.8,24.78,24.79,139600.0,10.066,10.066,10.0579,10.062,139600.0
2010-11-15 12:10:00,24.79,24.8,24.75,24.75,224700.0,10.062,10.066,10.0457,10.0457,224700.0
2010-11-15 12:20:00,24.75,24.76,24.74,24.76,155800.0,10.0457,10.0498,10.0417,10.0498,155800.0
2010-11-15 12:30:00,24.76,24.76,24.72,24.76,220900.0,10.0498,10.0498,10.0335,10.0498,220900.0
2010-11-15 12:40:00,24.76,24.77,24.73,24.74,284200.0,10.0498,10.0538,10.0376,10.0417,284200.0
2010-11-15 12:50:00,24.74,24.76,24.73,24.75,172000.0,10.0417,10.0498,10.0376,10.0457,172000.0
2010-11-15 13:00:00,24.75,24.77,24.74,24.75,155900.0,10.0457,10.0538,10.0417,10.0457,155900.0
2010-11-15 13:10:00,24.75,24.76,24.74,24.75,130900.0,10.0457,10.0498,10.0417,10.0457,130900.0
2010-11-15 13:20:00,24.75,24.76,24.74,24.75,149500.0,10.0457,10.0498,10.0417,10.0457,149500.0
2010-11-15 13:30:00,24.75,24.76,24.74,24.75,97800.0,10.0457,10.0498,10.0417,10.0457,97800.0
2010-11-15 13:40:00,24.75,24.76,24.74,24.74,148300.0,10.0457,10.0498,10.0417,10.0417,148300.0
2010-11-15 13:50:00,24.74,24.76,24.74,24.76,254300.0,10.0417,10.0498,10.0417,10.0498,254300.0
2010-11-15 14:00:00,24.76,24.78,24.74,24.78,242800.0,10.0498,10.0579,10.0417,10.0579,242800.0
2010-11-15 14:10:00,24.77,24.78,24.73,24.74,273100.0,10.0538,10.0579,10.0376,10.0417,273100.0
2010-11-15 14:20:00,24.74,24.75,24.73,24.74,129400.0,10.0417,10.0457,10.0376,10.0417,129400.0
2010-11-15 14:30:00,24.75,24.75,24.72,24.75,221100.0,10.0457,10.0457,10.0335,10.0457,221100.0
2010-11-15 14:40:00,24.75,24.79,24.74,24.77,400900.0,10.0457,10.062,10.0417,10.0538,400900.0
2010-11-15 14:50:00,24.78,24.79,24.76,24.76,193200.0,10.0579,10.062,10.0498,10.0498,193200.0
2010-11-15 15:00:00,24.76,24.77,24.74,24.76,228300.0,10.0498,10.0538,10.0417,10.0498,228300.0
2010-11-15 15:10:00,24.76,24.76,24.7,24.72,348600.0,10.0498,10.0498,10.0254,10.0335,348600.0
2010-11-15 15:20:00,24.73,24.74,24.71,24.73,262200.0,10.0376,10.0417,10.0295,10.0376,262200.0
2010-11-15 15:30:00,24.74,24.74,24.7,24.73,274100.0,10.0417,10.0417,10.0254,10.0376,274100.0
2010-11-15 15:40:00,24.73,24.74,24.7,24.7,289600.0,10.0376,10.0417,10.0254,10.0254,289600.0
2010-11-15 15:50:00,24.71,24.72,24.68,24.68,794000.0,10.0295,10.0335,10.0173,10.0173,794000.0
2010-11-16 09:30:00,24.54,24.57,24.05,24.42,2221700.0,9.9605,9.9727,9.7616,9.9118,2221700.0
2010-11-16 09:40:00,24.42,24.49,24.36,24.42,535500.0,9.9118,9.9402,9.8874,9.9118,535500.0
2010-11-16 09:50:00,24.42,24.48,24.42,24.45,340200.0,9.9118,9.9361,9.9118,9.924,340200.0
2010-11-16 10:00:00,24.43,24.51,24.4,24.51,344000.0,9.9158,9.9483,9.9037,9.9483,344000.0
2010-11-16 10:10:00,24.51,24.52,24.48,24.51,254800.0,9.9483,9.9524,9.9361,9.9483,254800.0
2010-11-16 10:20:00,24.51,24.52,24.49,24.5,252000.0,9.9483,9.9524,9.9402,9.9443,252000.0
2010-11-16 10:30:00,24.5,24.51,24.4,24.41,461300.0,9.9443,9.9483,9.9037,9.9077,461300.0
2010-11-16 10:40:00,24.41,24.43,24.4,24.41,223900.0,9.9077,9.9158,9.9037,9.9077,223900.0
2010-11-16 10:50:00,24.42,24.43,24.36,24.4,482200.0,9.9118,9.9158,9.8874,9.9037,482200.0
2010-11-16 11:00:00,24.41,24.45,24.36,24.36,303900.0,9.9077,9.924,9.8874,9.8874,303900.0
2010-11-16 11:10:00,24.37,24.4,24.34,24.35,297000.0,9.8915,9.9037,9.8793,9.8834,297000.0
2010-11-16 11:20:00,24.35,24.39,24.35,24.39,327700.0,9.8834,9.8996,9.8834,9.8996,327700.0
2010-11-16 11:30:00,24.39,24.39,24.35,24.37,515800.0,9.8996,9.8996,9.8834,9.8915,515800.0
2010-11-16 11:40:00,24.37,24.38,24.34,24.37,682500.0,9.8915,9.8955,9.8793,9.8915,682500.0
2010-11-16 11:50:00,24.36,24.4,24.36,24.4,196800.0,9.8874,9.9037,9.8874,9.9037,196800.0
2010-11-16 12:00:00,24.4,24.41,24.39,24.39,97100.0,9.9037,9.9077,9.8996,9.8996,97100.0
2010-11-16 12:10:00,24.39,24.42,24.35,24.41,255900.0,9.8996,9.9118,9.8834,9.9077,255900.0
2010-11-16 12:20:00,24.4,24.41,24.36,24.37,170800.0,9.9037,9.9077,9.8874,9.8915,170800.0
2010-11-16 12:30:00,24.37,24.37,24.31,24.33,228200.0,9.8915,9.8915,9.8671,9.8753,228200.0
2010-11-16 12:40:00,24.32,24.33,24.3,24.3,162900.0,9.8712,9.8753,9.8631,9.8631,162900.0
2010-11-16 12:50:00,24.3,24.36,24.3,24.35,237000.0,9.8631,9.8874,9.8631,9.8834,237000.0
2010-11-16 13:00:00,24.36,24.37,24.34,24.37,115800.0,9.8874,9.8915,9.8793,9.8915,115800.0
2010-11-16 13:10:00,24.36,24.37,24.32,24.35,211000.0,9.8874,9.8915,9.8712,9.8834,211000.0
2010-11-16 13:20:00,24.35,24.36,24.34,24.35,121600.0,9.8834,9.8874,9.8793,9.8834,121600.0
2010-11-16 13:30:00,24.35,24.36,24.33,24.34,175600.0,9.8834,9.8874,9.8753,9.8793,175600.0
2010-11-16 13:40:00,24.34,24.35,24.34,24.35,87300.0,9.8793,9.8834,9.8793,9.8834,87300.0
2010-11-16 13:50:00,24.35,24.4,24.34,24.39,196800.0,9.8834,9.9037,9.8793,9.8996,196800.0
2010-11-16 14:00:00,24.39,24.39,24.36,24.38,147100.0,9.8996,9.8996,9.8874,9.8955,147100.0
2010-11-16 14:10:00,24.38,24.4,24.37,24.4,144100.0,9.8955,9.9037,9.8915,9.9037,144100.0
2010-11-16 14:20:00,24.4,24.42,24.38,24.4,188700.0,9.9037,9.9118,9.8955,9.9037,188700.0
2010-11-16 14:30:00,24.39,24.43,24.38,24.38,226000.0,9.8996,9.9158,9.8955,9.8955,226000.0
2010-11-16 14:40:00,24.39,24.41,24.36,24.4,253900.0,9.8996,9.9077,9.8874,9.9037,253900.0
2010-11-16 14:50:00,24.4,24.44,24.39,24.41,209700.0,9.9037,9.9199,9.8996,9.9077,209700.0
2010-11-16 15:00:00,24.4,24.41,24.38,24.39,283600.0,9.9037,9.9077,9.8955,9.8996,283600.0
2010-11-16 15:10:00,24.39,24.39,24.34,24.39,373000.0,9.8996,9.8996,9.8793,9.8996,373000.0
2010-11-16 15:20:00,24.39,24.41,24.38,24.38,526200.0,9.8996,9.9077,9.8955,9.8955,526200.0
2010-11-16 15:30:00,24.38,24.41,24.37,24.39,467000.0,9.8955,9.9077,9.8915,9.8996,467000.0
2010-11-16 15:40:00,24.39,24.42,24.38,24.4,568700.0,9.8996,9.9118,9.8955,9.9037,568700.0
2010-11-16 15:50:00,24.41,24.42,24.38,24.38,1736600.0,9.9077,9.9118,9.8955,9.8955,1736600.0
2010-11-17 09:30:00,24.34,24.44,24.33,24.39,485600.0,9.8793,9.9199,9.8753,9.8996,485600.0
2010-11-17 09:40:00,24.39,24.41,24.29,24.37,337900.0,9.8996,9.9077,9.859,9.8915,337900.0
2010-11-17 09:50:00,24.36,24.38,24.3,24.34,319900.0,9.8874,9.8955,9.8631,9.8793,319900.0
2010-11-17 10:00:00,24.33,24.37,24.32,24.35,281200.0,9.8753,9.8915,9.8712,9.8834,281200.0
2010-11-17 10:10:00,24.35,24.38,24.34,24.37,276100.0,9.8834,9.8955,9.8793,9.8915,276100.0
2010-11-17 10:20:00,24.36,24.4,24.36,24.4,211800.0,9.8874,9.9037,9.8874,9.9037,211800.0
2010-11-17 10:30:00,24.4,24.4,24.37,24.4,207100.0,9.9037,9.9037,9.8915,9.9037,207100.0
2010-11-17 10:40:00,24.39,24.45,24.39,24.43,289900.0,9.8996,9.924,9.8996,9.9158,289900.0
2010-11-17 10:50:00,24.43,24.45,24.41,24.42,291000.0,9.9158,9.924,9.9077,9.9118,291000.0
2010-11-17 11:00:00,24.42,24.45,24.42,24.45,86800.0,9.9118,9.924,9.9118,9.924,86800.0
2010-11-17 11:10:00,24.45,24.46,24.44,24.45,230900.0,9.924,9.928,9.9199,9.924,230900.0
2010-11-17 11:20:00,24.45,24.5,24.45,24.49,252400.0,9.924,9.9443,9.924,9.9402,252400.0
2010-11-17 11:30:00,24.48,24.51,24.47,24.48,542400.0,9.9361,9.9483,9.9321,9.9361,542400.0
2010-11-17 11:40:00,24.48,24.49,24.43,24.45,152200.0,9.9361,9.9402,9.9158,9.924,152200.0
2010-11-17 11:50:00,24.45,24.5,24.44,24.5,162800.0,9.924,9.9443,9.9199,9.9443,162800.0
2010-11-17 12:00:00,24.5,24.6,24.49,24.58,314400.0,9.9443,9.9848,9.9402,9.9767,314400.0
2010-11-17 12:10:00,24.58,24.58,24.56,24.58,142200.0,9.9767,9.9767,9.9686,9.9767,142200.0
2010-11-17 12:20:00,24.58,24.58,24.56,24.58,169100.0,9.9767,9.9767,9.9686,9.9767,169100.0
2010-11-17 12:30:00,24.57,24.59,24.57,24.58,78900.0,9.9727,9.9808,9.9727,9.9767,78900.0
2010-11-17 12:40:00,24.58,24.58,24.56,24.56,75200.0,9.9767,9.9767,9.9686,9.9686,75200.0
2010-11-17 12:50:00,24.56,24.57,24.54,24.55,121500.0,9.9686,9.9727,9.9605,9.9645,121500.0
2010-11-17 13:00:00,24.54,24.55,24.51,24.52,294100.0,9.9605,9.9645,9.9483,9.9524,294100.0
2010-11-17 13:10:00,24.52,24.52,24.49,24.5,77600.0,9.9524,9.9524,9.9402,9.9443,77600.0
2010-11-17 13:20:00,24.5,24.51,24.49,24.49,112100.0,9.9443,9.9483,9.9402,9.9402,112100.0
2010-11-17 13:30:00,24.5,24.51,24.49,24.51,95900.0,9.9443,9.9483,9.9402,9.9483,95900.0
2010-11-17 13:40:00,24.5,24.51,24.47,24.49,233700.0,9.9443,9.9483,9.9321,9.9402,233700.0
2010-11-17 13:50:00,24.49,24.49,24.47,24.48,108000.0,9.9402,9.9402,9.9321,9.9361,108000.0
2010-11-17 14:00:00,24.49,24.51,24.48,24.5,153300.0,9.9402,9.9483,9.9361,9.9443,153300.0
2010-11-17 14:10:00,24.49,24.51,24.48,24.51,122200.0,9.9402,9.9483,9.9361,9.9483,122200.0
2010-11-17 14:20:00,24.51,24.51,24.49,24.5,112100.0,9.9483,9.9483,9.9402,9.9443,112100.0
2010-11-17 14:30:00,24.5,24.52,24.49,24.52,114600.0,9.9443,9.9524,9.9402,9.9524,114600.0
2010-11-17 14:40:00,24.52,24.53,24.5,24.5,267000.0,9.9524,9.9564,9.9443,9.9443,267000.0
2010-11-17 14:50:00,24.5,24.51,24.47,24.48,168000.0,9.9443,9.9483,9.9321,9.9361,168000.0
2010-11-17 15:00:00,24.48,24.49,24.45,24.46,230300.0,9.9361,9.9402,9.924,9.928,230300.0
2010-11-17 15:10:00,24.45,24.46,24.42,24.43,217700.0,9.924,9.928,9.9118,9.9158,217700.0
2010-11-17 15:20:00,24.43,24.44,24.41,24.42,214300.0,9.9158,9.9199,9.9077,9.9118,214300.0
2010-11-17 15:30:00,24.41,24.45,24.41,24.44,233200.0,9.9077,9.924,9.9077,9.9199,233200.0
2010-11-17 15:40:00,24.44,24.46,24.43,24.46,250200.0,9.9199,9.928,9.9158,9.928,250200.0
2010-11-17 15:50:00,24.45,24.46,24.44,24.44,566200.0,9.924,9.928,9.9199,9.9199,566200.0
2010-11-18 09:30:00,24.67,24.76,24.66,24.71,676700.0,10.0133,10.0498,10.0092,10.0295,676700.0
2010-11-18 09:40:00,24.72,24.75,24.67,24.74,260600.0,10.0335,10.0457,10.0133,10.0417,260600.0
2010-11-18 09:50:00,24.75,24.76,24.71,24.71,249800.0,10.0457,10.0498,10.0295,10.0295,249800.0
2010-11-18 10:00:00,24.72,24.76,24.72,24.75,305500.0,10.0335,10.0498,10.0335,10.0457,305500.0
2010-11-18 10:10:00,24.75,24.79,24.75,24.76,341700.0,10.0457,10.062,10.0457,10.0498,341700.0
2010-11-18 10:20:00,24.77,24.81,24.76,24.8,441200.0,10.0538,10.0701,10.0498,10.066,441200.0
2010-11-18 10:30:00,24.81,24.82,24.8,24.8,111600.0,10.0701,10.0741,10.066,10.066,111600.0
2010-11-18 10:40:00,24.8,24.81,24.79,24.8,203100.0,10.066,10.0701,10.062,10.066,203100.0
2010-11-18 10:50:00,24.81,24.81,24.77,24.79,250600.0,10.0701,10.0701,10.0538,10.062,250600.0
2010-11-18 11:00:00,24.8,24.81,24.77,24.78,183300.0,10.066,10.0701,10.0538,10.0579,183300.0
2010-11-18 11:10:00,24.78,24.8,24.77,24.78,165400.0,10.0579,10.066,10.0538,10.0579,165400.0
2010-11-18 11:20:00,24.79,24.8,24.78,24.79,142600.0,10.062,10.066,10.0579,10.062,142600.0
2010-11-18 11:30:00,24.8,24.83,24.79,24.82,132800.0,10.066,10.0782,10.062,10.0741,132800.0
2010-11-18 11:40:00,24.83,24.84,24.82,24.83,163000.0,10.0782,10.0823,10.0741,10.0782,163000.0
2010-11-18 11:50:00,24.84,24.85,24.83,24.85,149900.0,10.0823,10.0863,10.0782,10.0863,149900.0
2010-11-18 12:00:00,24.84,24.9,24.84,24.86,219900.0,10.0823,10.1066,10.0823,10.0904,219900.0
2010-11-18 12:10:00,24.86,24.87,24.82,24.83,148600.0,10.0904,10.0944,10.0741,10.0782,148600.0
2010-11-18 12:20:00,24.82,24.83,24.82,24.82,70400.0,10.0741,10.0782,10.0741,10.0741,70400.0
2010-11-18 12:30:00,24.83,24.83,24.82,24.83,67200.0,10.0782,10.0782,10.0741,10.0782,67200.0
2010-11-18 12:40:00,24.82,24.84,24.81,24.83,118000.0,10.0741,10.0823,10.0701,10.0782,118000.0
2010-11-18 12:50:00,24.83,24.87,24.83,24.85,142700.0,10.0782,10.0944,10.0782,10.0863,142700.0
2010-11-18 13:00:00,24.85,24.86,24.84,24.84,116800.0,10.0863,10.0904,10.0823,10.0823,116800.0
2010-11-18 13:10:00,24.84,24.86,24.83,24.83,358400.0,10.0823,10.0904,10.0782,10.0782,358400.0
2010-11-18 13:20:00,24.83,24.84,24.78,24.78,188500.0,10.0782,10.0823,10.0579,10.0579,188500.0
2010-11-18 13:30:00,24.79,24.79,24.77,24.79,150600.0,10.062,10.062,10.0538,10.062,150600.0
2010-11-18 13:40:00,24.79,24.82,24.78,24.82,146400.0,10.062,10.0741,10.0579,10.0741,146400.0
2010-11-18 13:50:00,24.82,24.82,24.77,24.77,221800.0,10.0741,10.0741,10.0538,10.0538,221800.0
2010-11-18 14:00:00,24.77,24.78,24.75,24.75,191100.0,10.0538,10.0579,10.0457,10.0457,191100.0
2010-11-18 14:10:00,24.75,24.78,24.75,24.76,226200.0,10.0457,10.0579,10.0457,10.0498,226200.0
2010-11-18 14:20:00,24.76,24.79,24.76,24.79,100900.0,10.0498,10.062,10.0498,10.062,100900.0
2010-11-18 14:30:00,24.79,24.79,24.77,24.77,187400.0,10.062,10.062,10.0538,10.0538,187400.0
2010-11-18 14:40:00,24.77,24.79,24.76,24.79,208100.0,10.0538,10.062,10.0498,10.062,208100.0
2010-11-18 14:50:00,24.78,24.79,24.76,24.77,169400.0,10.0579,10.062,10.0498,10.0538,169400.0
2010-11-18 15:00:00,24.76,24.8,24.76,24.79,164900.0,10.0498,10.066,10.0498,10.062,164900.0
2010-11-18 15:10:00,24.78,24.79,24.78,24.79,110800.0,10.0579,10.062,10.0579,10.062,110800.0
2010-11-18 15:20:00,24.78,24.81,24.78,24.81,182600.0,10.0579,10.0701,10.0579,10.0701,182600.0
2010-11-18 15:30:00,24.81,24.81,24.77,24.78,352800.0,10.0701,10.0701,10.0538,10.0579,352800.0
2010-11-18 15:40:00,24.77,24.8,24.77,24.78,1090200.0,10.0538,10.066,10.0538,10.0579,1090200.0
2010-11-18 15:50:00,24.78,24.79,24.73,24.74,1264600.0,10.0579,10.062,10.0376,10.0417,1264600.0
2010-11-19 09:30:00,24.78,24.82,24.56,24.56,1830000.0,10.0579,10.0741,9.9686,9.9686,1830000.0
2010-11-19 09:40:00,24.56,24.73,24.55,24.69,290500.0,9.9686,10.0376,9.9645,10.0214,290500.0
2010-11-19 09:50:00,24.68,24.7,24.59,24.67,221200.0,10.0173,10.0254,9.9808,10.0133,221200.0
2010-11-19 10:00:00,24.67,24.67,24.64,24.64,199900.0,10.0133,10.0133,10.0011,10.0011,199900.0
2010-11-19 10:10:00,24.64,24.67,24.64,24.64,124600.0,10.0011,10.0133,10.0011,10.0011,124600.0
2010-11-19 10:20:00,24.64,24.67,24.63,24.67,165000.0,10.0011,10.0133,9.997,10.0133,165000.0
2010-11-19 10:30:00,24.67,24.73,24.64,24.71,209000.0,10.0133,10.0376,10.0011,10.0295,209000.0
2010-11-19 10:40:00,24.71,24.76,24.71,24.76,151400.0,10.0295,10.0498,10.0295,10.0498,151400.0
2010-11-19 10:50:00,24.76,24.8,24.75,24.76,100200.0,10.0498,10.066,10.0457,10.0498,100200.0
2010-11-19 11:00:00,24.77,24.81,24.76,24.79,236500.0,10.0538,10.0701,10.0498,10.062,236500.0
2010-11-19 11:10:00,24.79,24.8,24.76,24.77,150100.0,10.062,10.066,10.0498,10.0538,150100.0
2010-11-19 11:20:00,24.76,24.78,24.75,24.75,166600.0,10.0498,10.0579,10.0457,10.0457,166600.0
2010-11-19 11:30:00,24.76,24.78,24.75,24.76,168600.0,10.0498,10.0579,10.0457,10.0498,168600.0
2010-11-19 11:40:00,24.76,24.78,24.76,24.77,137800.0,10.0498,10.0579,10.0498,10.0538,137800.0
2010-11-19 11:50:00,24.77,24.77,24.75,24.75,185000.0,10.0538,10.0538,10.0457,10.0457,185000.0
2010-11-19 12:00:00,24.75,24.76,24.75,24.76,98500.0,10.0457,10.0498,10.0457,10.0498,98500.0
2010-11-19 12:10:00,24.75,24.76,24.75,24.75,60100.0,10.0457,10.0498,10.0457,10.0457,60100.0
2010-11-19 12:20:00,24.76,24.77,24.75,24.76,116900.0,10.0498,10.0538,10.0457,10.0498,116900.0
2010-11-19 12:30:00,24.76,24.76,24.7,24.72,408000.0,10.0498,10.0498,10.0254,10.0335,408000.0
2010-11-19 12:40:00,24.72,24.72,24.7,24.71,73800.0,10.0335,10.0335,10.0254,10.0295,73800.0
2010-11-19 12:50:00,24.71,24.73,24.7,24.73,93100.0,10.0295,10.0376,10.0254,10.0376,93100.0
2010-11-19 13:00:00,24.73,24.74,24.72,24.72,81000.0,10.0376,10.0417,10.0335,10.0335,81000.0
2010-11-19 13:10:00,24.72,24.73,24.7,24.71,100900.0,10.0335,10.0376,10.0254,10.0295,100900.0
2010-11-19 13:20:00,24.71,24.72,24.67,24.68,559200.0,10.0295,10.0335,10.0133,10.0173,559200.0
2010-11-19 13:30:00,24.68,24.68,24.66,24.68,194700.0,10.0173,10.0173,10.0092,10.0173,194700.0
2010-11-19 13:40:00,24.67,24.68,24.63,24.63,279100.0,10.0133,10.0173,9.997,9.997,279100.0
2010-11-19 13:50:00,24.63,24.66,24.63,24.66,110500.0,9.997,10.0092,9.997,10.0092,110500.0
2010-11-19 14:00:00,24.66,24.67,24.65,24.66,250600.0,10.0092,10.0133,10.0051,10.0092,250600.0
2010-11-19 14:10:00,24.66,24.68,24.66,24.66,128700.0,10.0092,10.0173,10.0092,10.0092,128700.0
2010-11-19 14:20:00,24.66,24.68,24.65,24.67,103700.0,10.0092,10.0173,10.0051,10.0133,103700.0
2010-11-19 14:30:00,24.68,24.68,24.66,24.67,106100.0,10.0173,10.0173,10.0092,10.0133,106100.0
2010-11-19 14:40:00,24.67,24.68,24.66,24.67,91300.0,10.0133,10.0173,10.0092,10.0133,91300.0
2010-11-19 14:50:00,24.67,24.7,24.67,24.68,126200.0,10.0133,10.0254,10.0133,10.0173,126200.0
2010-11-19 15:00:00,24.68,24.7,24.68,24.69,117000.0,10.0173,10.0254,10.0173,10.0214,117000.0
2010-11-19 15:10:00,24.69,24.7,24.67,24.68,191800.0,10.0214,10.0254,10.0133,10.0173,191800.0
2010-11-19 15:20:00,24.69,24.7,24.68,24.69,149800.0,10.0214,10.0254,10.0173,10.0214,149800.0
2010-11-19 15:30:00,24.69,24.7,24.67,24.7,201800.0,10.0214,10.0254,10.0133,10.0254,201800.0
2010-11-19 15:40:00,24.7,24.74,24.69,24.73,509300.0,10.0254,10.0417,10.0214,10.0376,509300.0
2010-11-19 15:50:00,24.73,24.75,24.72,24.75,654100.0,10.0376,10.0457,10.0335,10.0457,654100.0
2010-11-22 09:30:00,24.61,24.7,24.5,24.69,631500.0,9.9889,10.0254,9.9443,10.0214,631500.0
2010-11-22 09:40:00,24.7,24.71,24.67,24.69,269800.0,10.0254,10.0295,10.0133,10.0214,269800.0
2010-11-22 09:50:00,24.69,24.7,24.6,24.62,325000.0,10.0214,10.0254,9.9848,9.993,325000.0
2010-11-22 10:00:00,24.62,24.62,24.58,24.59,213000.0,9.993,9.993,9.9767,9.9808,213000.0
2010-11-22 10:10:00,24.6,24.62,24.58,24.61,152500.0,9.9848,9.993,9.9767,9.9889,152500.0
2010-11-22 10:20:00,24.61,24.65,24.6,24.6,274000.0,9.9889,10.0051,9.9848,9.9848,274000.0
2010-11-22 10:30:00,24.6,24.69,24.58,24.69,225200.0,9.9848,10.0214,9.9767,10.0214,225200.0
2010-11-22 10:40:00,24.69,24.7,24.64,24.65,264300.0,10.0214,10.0254,10.0011,10.0051,264300.0
2010-11-22 10:50:00,24.64,24.66,24.59,24.59,243400.0,10.0011,10.0092,9.9808,9.9808,243400.0
2010-11-22 11:00:00,24.59,24.62,24.56,24.6,211700.0,9.9808,9.993,9.9686,9.9848,211700.0
2010-11-22 11:10:00,24.6,24.61,24.57,24.57,214200.0,9.9848,9.9889,9.9727,9.9727,214200.0
2010-11-22 11:20:00,24.57,24.58,24.55,24.57,141200.0,9.9727,9.9767,9.9645,9.9727,141200.0
2010-11-22 11:30:00,24.57,24.6,24.55,24.6,76600.0,9.9727,9.9848,9.9645,9.9848,76600.0
2010-11-22 11:40:00,24.6,24.62,24.59,24.59,116100.0,9.9848,9.993,9.9808,9.9808,116100.0
2010-11-22 11:50:00,24.59,24.6,24.57,24.57,84800.0,9.9808,9.9848,9.9727,9.9727,84800.0
2010-11-22 12:00:00,24.57,24.57,24.5,24.51,232300.0,9.9727,9.9727,9.9443,9.9483,232300.0
2010-11-22 12:10:00,24.51,24.51,24.5,24.51,141300.0,9.9483,9.9483,9.9443,9.9483,141300.0
2010-11-22 12:20:00,24.5,24.51,24.4,24.4,380100.0,9.9443,9.9483,9.9037,9.9037,380100.0
2010-11-22 12:30:00,24.41,24.44,24.39,24.42,346600.0,9.9077,9.9199,9.8996,9.9118,346600.0
2010-11-22 12:40:00,24.41,24.42,24.35,24.36,371500.0,9.9077,9.9118,9.8834,9.8874,371500.0
2010-11-22 12:50:00,24.37,24.37,24.36,24.36,127700.0,9.8915,9.8915,9.8874,9.8874,127700.0
2010-11-22 13:00:00,24.36,24.39,24.36,24.36,424100.0,9.8874,9.8996,9.8874,9.8874,424100.0
2010-11-22 13:10:00,24.36,24.37,24.35,24.36,127500.0,9.8874,9.8915,9.8834,9.8874,127500.0
2010-11-22 13:20:00,24.35,24.41,24.34,24.41,381100.0,9.8834,9.9077,9.8793,9.9077,381100.0
2010-11-22 13:30:00,24.41,24.43,24.4,24.42,125700.0,9.9077,9.9158,9.9037,9.9118,125700.0
2010-11-22 13:40:00,24.42,24.42,24.41,24.41,125600.0,9.9118,9.9118,9.9077,9.9077,125600.0
2010-11-22 13:50:00,24.41,24.42,24.41,24.41,117900.0,9.9077,9.9118,9.9077,9.9077,117900.0
2010-11-22 14:00:00,24.41,24.45,24.41,24.43,720100.0,9.9077,9.924,9.9077,9.9158,720100.0
2010-11-22 14:10:00,24.43,24.45,24.42,24.42,291200.0,9.9158,9.924,9.9118,9.9118,291200.0
2010-11-22 14:20:00,24.42,24.43,24.42,24.43,56400.0,9.9118,9.9158,9.9118,9.9158,56400.0
2010-11-22 14:30:00,24.42,24.43,24.39,24.42,335200.0,9.9118,9.9158,9.8996,9.9118,335200.0
2010-11-22 14:40:00,24.43,24.45,24.42,24.44,383600.0,9.9158,9.924,9.9118,9.9199,383600.0
2010-11-22 14:50:00,24.44,24.45,24.43,24.43,146500.0,9.9199,9.924,9.9158,9.9158,146500.0
2010-11-22 15:00:00,24.44,24.45,24.41,24.44,316100.0,9.9199,9.924,9.9077,9.9199,316100.0
2010-11-22 15:10:00,24.45,24.46,24.42,24.45,418900.0,9.924,9.928,9.9118,9.924,418900.0
2010-11-22 15:20:00,24.46,24.46,24.43,24.43,144500.0,9.928,9.928,9.9158,9.9158,144500.0
2010-11-22 15:30:00,24.43,24.46,24.42,24.46,318400.0,9.9158,9.928,9.9118,9.928,318400.0
2010-11-22 15:40:00,24.45,24.51,24.45,24.51,305500.0,9.924,9.9483,9.924,9.9483,305500.0
2010-11-22 15:50:00,24.51,24.51,24.48,24.49,800900.0,9.9483,9.9483,9.9361,9.9402,800900.0
2010-11-23 09:30:00,24.34,24.47,24.18,24.3,943200.0,9.8793,9.9321,9.8144,9.8631,943200.0
2010-11-23 09:40:00,24.31,24.39,24.27,24.38,374600.0,9.8671,9.8996,9.8509,9.8955,374600.0
2010-11-23 09:50:00,24.38,24.39,24.27,24.29,252300.0,9.8955,9.8996,9.8509,9.859,252300.0
2010-11-23 10:00:00,24.29,24.37,24.26,24.36,406100.0,9.859,9.8915,9.8468,9.8874,406100.0
2010-11-23 10:10:00,24.37,24.38,24.35,24.36,339900.0,9.8915,9.8955,9.8834,9.8874,339900.0
2010-11-23 10:20:00,24.35,24.36,24.29,24.33,321600.0,9.8834,9.8874,9.859,9.8753,321600.0
2010-11-23 10:30:00,24.33,24.38,24.31,24.35,240500.0,9.8753,9.8955,9.8671,9.8834,240500.0
2010-11-23 10:40:00,24.35,24.36,24.32,24.32,137700.0,9.8834,9.8874,9.8712,9.8712,137700.0
2010-11-23 10:50:00,24.32,24.33,24.27,24.33,411500.0,9.8712,9.8753,9.8509,9.8753,411500.0
2010-11-23 11:00:00,24.33,24.37,24.32,24.36,208200.0,9.8753,9.8915,9.8712,9.8874,208200.0
2010-11-23 11:10:00,24.37,24.37,24.36,24.36,134800.0,9.8915,9.8915,9.8874,9.8874,134800.0
2010-11-23 11:20:00,24.37,24.37,24.34,24.34,297100.0,9.8915,9.8915,9.8793,9.8793,297100.0
2010-11-23 11:30:00,24.34,24.35,24.33,24.33,178600.0,9.8793,9.8834,9.8753,9.8753,178600.0
2010-11-23 11:40:00,24.33,24.34,24.32,24.34,165500.0,9.8753,9.8793,9.8712,9.8793,165500.0
2010-11-23 11:50:00,24.33,24.38,24.33,24.38,158900.0,9.8753,9.8955,9.8753,9.8955,158900.0
2010-11-23 12:00:00,24.37,24.38,24.36,24.37,110600.0,9.8915,9.8955,9.8874,9.8915,110600.0
2010-11-23 12:10:00,24.38,24.38,24.37,24.38,99200.0,9.8955,9.8955,9.8915,9.8955,99200.0
2010-11-23 12:20:00,24.37,24.38,24.37,24.38,374700.0,9.8915,9.8955,9.8915,9.8955,374700.0
2010-11-23 12:30:00,24.37,24.38,24.37,24.38,143000.0,9.8915,9.8955,9.8915,9.8955,143000.0
2010-11-23 12:40:00,24.37,24.39,24.37,24.39,260000.0,9.8915,9.8996,9.8915,9.8996,260000.0
2010-11-23 12:50:00,24.38,24.47,24.38,24.47,329400.0,9.8955,9.9321,9.8955,9.9321,329400.0
2010-11-23 13:00:00,24.47,24.61,24.47,24.53,571900.0,9.9321,9.9889,9.9321,9.9564,571900.0
2010-11-23 13:10:00,24.53,24.54,24.53,24.53,116500.0,9.9564,9.9605,9.9564,9.9564,116500.0
2010-11-23 13:20:00,24.53,24.59,24.53,24.56,344300.0,9.9564,9.9808,9.9564,9.9686,344300.0
2010-11-23 13:30:00,24.56,24.57,24.49,24.5,216700.0,9.9686,9.9727,9.9402,9.9443,216700.0
2010-11-23 13:40:00,24.5,24.5,24.45,24.45,158100.0,9.9443,9.9443,9.924,9.924,158100.0
2010-11-23 13:50:00,24.46,24.5,24.44,24.5,287300.0,9.928,9.9443,9.9199,9.9443,287300.0
2010-11-23 14:00:00,24.5,24.52,24.47,24.48,244100.0,9.9443,9.9524,9.9321,9.9361,244100.0
2010-11-23 14:10:00,24.48,24.5,24.48,24.48,338600.0,9.9361,9.9443,9.9361,9.9361,338600.0
2010-11-23 14:20:00,24.49,24.49,24.46,24.47,192400.0,9.9402,9.9402,9.928,9.9321,192400.0
2010-11-23 14:30:00,24.47,24.49,24.46,24.47,252500.0,9.9321,9.9402,9.928,9.9321,252500.0
2010-11-23 14:40:00,24.47,24.47,24.43,24.44,224600.0,9.9321,9.9321,9.9158,9.9199,224600.0
2010-11-23 14:50:00,24.44,24.47,24.43,24.47,118500.0,9.9199,9.9321,9.9158,9.9321,118500.0
2010-11-23 15:00:00,24.47,24.51,24.46,24.51,183000.0,9.9321,9.9483,9.928,9.9483,183000.0
2010-11-23 15:10:00,24.51,24.52,24.49,24.52,491200.0,9.9483,9.9524,9.9402,9.9524,491200.0
2010-11-23 15:20:00,24.51,24.56,24.51,24.56,268100.0,9.9483,9.9686,9.9483,9.9686,268100.0
2010-11-23 15:30:00,24.56,24.58,24.55,24.57,452500.0,9.9686,9.9767,9.9645,9.9727,452500.0
2010-11-23 15:40:00,24.57,24.6,24.54,24.55,684900.0,9.9727,9.9848,9.9605,9.9645,684900.0
2010-11-23 15:50:00,24.54,24.57,24.54,24.54,1308700.0,9.9605,9.9727,9.9605,9.9605,1308700.0
2010-11-24 09:30:00,24.69,24.72,24.6,24.62,688900.0,10.0214,10.0335,9.9848,9.993,688900.0
2010-11-24 09:40:00,24.62,24.62,24.54,24.56,278300.0,9.993,9.993,9.9605,9.9686,278300.0
2010-11-24 09:50:00,24.56,24.62,24.55,24.57,240800.0,9.9686,9.993,9.9645,9.9727,240800.0
2010-11-24 10:00:00,24.57,24.59,24.53,24.54,241300.0,9.9727,9.9808,9.9564,9.9605,241300.0
2010-11-24 10:10:00,24.55,24.58,24.55,24.57,189400.0,9.9645,9.9767,9.9645,9.9727,189400.0
2010-11-24 10:20:00,24.58,24.62,24.57,24.6,484100.0,9.9767,9.993,9.9727,9.9848,484100.0
2010-11-24 10:30:00,24.6,24.61,24.56,24.56,205500.0,9.9848,9.9889,9.9686,9.9686,205500.0
2010-11-24 10:40:00,24.56,24.59,24.56,24.58,202000.0,9.9686,9.9808,9.9686,9.9767,202000.0
2010-11-24 10:50:00,24.58,24.58,24.56,24.57,104600.0,9.9767,9.9767,9.9686,9.9727,104600.0
2010-11-24 11:00:00,24.56,24.6,24.56,24.59,184800.0,9.9686,9.9848,9.9686,9.9808,184800.0
2010-11-24 11:10:00,24.59,24.6,24.56,24.56,122700.0,9.9808,9.9848,9.9686,9.9686,122700.0
2010-11-24 11:20:00,24.56,24.57,24.53,24.53,135500.0,9.9686,9.9727,9.9564,9.9564,135500.0
2010-11-24 11:30:00,24.53,24.54,24.53,24.53,88200.0,9.9564,9.9605,9.9564,9.9564,88200.0
2010-11-24 11:40:00,24.54,24.54,24.5,24.5,130800.0,9.9605,9.9605,9.9443,9.9443,130800.0
2010-11-24 11:50:00,24.5,24.51,24.48,24.48,140000.0,9.9443,9.9483,9.9361,9.9361,140000.0
2010-11-24 12:00:00,24.48,24.49,24.38,24.39,461900.0,9.9361,9.9402,9.8955,9.8996,461900.0
2010-11-24 12:10:00,24.39,24.46,24.39,24.44,371700.0,9.8996,9.928,9.8996,9.9199,371700.0
2010-11-24 12:20:00,24.44,24.44,24.43,24.44,53400.0,9.9199,9.9199,9.9158,9.9199,53400.0
2010-11-24 12:30:00,24.43,24.44,24.43,24.43,52800.0,9.9158,9.9199,9.9158,9.9158,52800.0
2010-11-24 12:40:00,24.44,24.48,24.43,24.48,230200.0,9.9199,9.9361,9.9158,9.9361,230200.0
2010-11-24 12:50:00,24.48,24.53,24.47,24.53,214100.0,9.9361,9.9564,9.9321,9.9564,214100.0
2010-11-24 13:00:00,24.52,24.53,24.48,24.48,142600.0,9.9524,9.9564,9.9361,9.9361,142600.0
2010-11-24 13:10:00,24.48,24.49,24.48,24.48,54200.0,9.9361,9.9402,9.9361,9.9361,54200.0
2010-11-24 13:20:00,24.48,24.51,24.48,24.5,119900.0,9.9361,9.9483,9.9361,9.9443,119900.0
2010-11-24 13:30:00,24.5,24.53,24.5,24.52,109400.0,9.9443,9.9564,9.9443,9.9524,109400.0
2010-11-24 13:40:00,24.53,24.53,24.5,24.5,109600.0,9.9564,9.9564,9.9443,9.9443,109600.0
2010-11-24 13:50:00,24.5,24.52,24.5,24.51,78100.0,9.9443,9.9524,9.9443,9.9483,78100.0
2010-11-24 14:00:00,24.52,24.54,24.51,24.53,154200.0,9.9524,9.9605,9.9483,9.9564,154200.0
2010-11-24 14:10:00,24.54,24.54,24.48,24.52,297100.0,9.9605,9.9605,9.9361,9.9524,297100.0
2010-11-24 14:20:00,24.52,24.55,24.52,24.52,127100.0,9.9524,9.9645,9.9524,9.9524,127100.0
2010-11-24 14:30:00,24.52,24.54,24.52,24.53,104300.0,9.9524,9.9605,9.9524,9.9564,104300.0
2010-11-24 14:40:00,24.53,24.56,24.52,24.55,182500.0,9.9564,9.9686,9.9524,9.9645,182500.0
2010-11-24 14:50:00,24.56,24.56,24.54,24.55,114000.0,9.9686,9.9686,9.9605,9.9645,114000.0
2010-11-24 15:00:00,24.55,24.58,24.55,24.56,220100.0,9.9645,9.9767,9.9645,9.9686,220100.0
2010-11-24 15:10:00,24.55,24.56,24.54,24.54,70300.0,9.9645,9.9686,9.9605,9.9605,70300.0
2010-11-24 15:20:00,24.55,24.57,24.54,24.54,166700.0,9.9645,9.9727,9.9605,9.9605,166700.0
2010-11-24 15:30:00,24.55,24.55,24.53,24.53,262300.0,9.9645,9.9645,9.9564,9.9564,262300.0
2010-11-24 15:40:00,24.53,24.55,24.51,24.52,464400.0,9.9564,9.9645,9.9483,9.9524,464400.0
2010-11-24 15:50:00,24.53,24.59,24.52,24.56,1204400.0,9.9564,9.9808,9.9524,9.9686,1204400.0
2010-11-26 09:30:00,24.35,24.41,24.32,24.34,624500.0,9.8834,9.9077,9.8712,9.8793,624500.0
2010-11-26 09:40:00,24.34,24.4,24.33,24.39,305000.0,9.8793,9.9037,9.8753,9.8996,305000.0
2010-11-26 09:50:00,24.38,24.44,24.38,24.42,296100.0,9.8955,9.9199,9.8955,9.9118,296100.0
2010-11-26 10:00:00,24.42,24.43,24.4,24.41,237600.0,9.9118,9.9158,9.9037,9.9077,237600.0
2010-11-26 10:10:00,24.42,24.42,24.38,24.41,285400.0,9.9118,9.9118,9.8955,9.9077,285400.0
2010-11-26 10:20:00,24.42,24.49,24.41,24.48,160300.0,9.9118,9.9402,9.9077,9.9361,160300.0
2010-11-26 10:30:00,24.48,24.48,24.42,24.42,320700.0,9.9361,9.9361,9.9118,9.9118,320700.0
2010-11-26 10:40:00,24.43,24.46,24.42,24.43,159600.0,9.9158,9.928,9.9118,9.9158,159600.0
2010-11-26 10:50:00,24.44,24.46,24.43,24.46,267700.0,9.9199,9.928,9.9158,9.928,267700.0
2010-11-26 11:00:00,24.46,24.46,24.43,24.44,71900.0,9.928,9.928,9.9158,9.9199,71900.0
2010-11-26 11:10:00,24.43,24.43,24.4,24.4,118500.0,9.9158,9.9158,9.9037,9.9037,118500.0
2010-11-26 11:20:00,24.4,24.44,24.38,24.44,238700.0,9.9037,9.9199,9.8955,9.9199,238700.0
2010-11-26 11:30:00,24.43,24.45,24.4,24.4,326000.0,9.9158,9.924,9.9037,9.9037,326000.0
2010-11-26 11:40:00,24.4,24.41,24.38,24.4,120400.0,9.9037,9.9077,9.8955,9.9037,120400.0
2010-11-26 11:50:00,24.4,24.4,24.38,24.38,80000.0,9.9037,9.9037,9.8955,9.8955,80000.0
2010-11-26 12:00:00,24.38,24.41,24.36,24.4,282400.0,9.8955,9.9077,9.8874,9.9037,282400.0
2010-11-26 12:10:00,24.41,24.42,24.4,24.41,93600.0,9.9077,9.9118,9.9037,9.9077,93600.0
2010-11-26 12:20:00,24.41,24.42,24.41,24.42,89500.0,9.9077,9.9118,9.9077,9.9118,89500.0
2010-11-26 12:30:00,24.42,24.42,24.41,24.41,78300.0,9.9118,9.9118,9.9077,9.9077,78300.0
2010-11-26 12:40:00,24.42,24.42,24.41,24.42,174500.0,9.9118,9.9118,9.9077,9.9118,174500.0
2010-11-26 12:50:00,24.42,24.42,24.41,24.41,337600.0,9.9118,9.9118,9.9077,9.9077,337600.0
2010-11-29 09:30:00,24.3,24.34,24.2,24.21,803400.0,9.8631,9.8793,9.8225,9.8265,803400.0
2010-11-29 09:40:00,24.21,24.32,24.2,24.29,445400.0,9.8265,9.8712,9.8225,9.859,445400.0
2010-11-29 09:50:00,24.29,24.3,24.13,24.14,588400.0,9.859,9.8631,9.7941,9.7981,588400.0
2010-11-29 10:00:00,24.16,24.2,24.11,24.2,288800.0,9.8062,9.8225,9.786,9.8225,288800.0
2010-11-29 10:10:00,24.2,24.27,24.2,24.24,308500.0,9.8225,9.8509,9.8225,9.8387,308500.0
2010-11-29 10:20:00,24.23,24.25,24.21,24.22,202800.0,9.8347,9.8428,9.8265,9.8306,202800.0
2010-11-29 10:30:00,24.23,24.25,24.21,24.24,299700.0,9.8347,9.8428,9.8265,9.8387,299700.0
2010-11-29 10:40:00,24.24,24.27,24.2,24.22,263100.0,9.8387,9.8509,9.8225,9.8306,263100.0
2010-11-29 10:50:00,24.22,24.26,24.21,24.23,559900.0,9.8306,9.8468,9.8265,9.8347,559900.0
2010-11-29 11:00:00,24.23,24.25,24.21,24.24,249300.0,9.8347,9.8428,9.8265,9.8387,249300.0
2010-11-29 11:10:00,24.24,24.27,24.23,24.24,198300.0,9.8387,9.8509,9.8347,9.8387,198300.0
2010-11-29 11:20:00,24.24,24.25,24.18,24.2,283500.0,9.8387,9.8428,9.8144,9.8225,283500.0
2010-11-29 11:30:00,24.2,24.25,24.19,24.25,281900.0,9.8225,9.8428,9.8184,9.8428,281900.0
2010-11-29 11:40:00,24.24,24.25,24.2,24.2,221800.0,9.8387,9.8428,9.8225,9.8225,221800.0
2010-11-29 11:50:00,24.21,24.25,24.19,24.23,203700.0,9.8265,9.8428,9.8184,9.8347,203700.0
2010-11-29 12:00:00,24.23,24.23,24.2,24.21,343200.0,9.8347,9.8347,9.8225,9.8265,343200.0
2010-11-29 12:10:00,24.21,24.25,24.21,24.23,415800.0,9.8265,9.8428,9.8265,9.8347,415800.0
2010-11-29 12:20:00,24.24,24.32,24.23,24.32,287400.0,9.8387,9.8712,9.8347,9.8712,287400.0
2010-11-29 12:30:00,24.32,24.34,24.29,24.31,219100.0,9.8712,9.8793,9.859,9.8671,219100.0
2010-11-29 12:40:00,24.31,24.34,24.29,24.3,171900.0,9.8671,9.8793,9.859,9.8631,171900.0
2010-11-29 12:50:00,24.29,24.33,24.28,24.33,141400.0,9.859,9.8753,9.855,9.8753,141400.0
2010-11-29 13:00:00,24.32,24.33,24.28,24.28,168900.0,9.8712,9.8753,9.855,9.855,168900.0
2010-11-29 13:10:00,24.28,24.3,24.26,24.27,185700.0,9.855,9.8631,9.8468,9.8509,185700.0
2010-11-29 13:20:00,24.27,24.28,24.2,24.22,251900.0,9.8509,9.855,9.8225,9.8306,251900.0
2010-11-29 13:30:00,24.23,24.27,24.22,24.26,415000.0,9.8347,9.8509,9.8306,9.8468,415000.0
2010-11-29 13:40:00,24.26,24.27,24.25,24.26,105000.0,9.8468,9.8509,9.8428,9.8468,105000.0
2010-11-29 13:50:00,24.25,24.28,24.25,24.25,153800.0,9.8428,9.855,9.8428,9.8428,153800.0
2010-11-29 14:00:00,24.25,24.26,24.23,24.25,207200.0,9.8428,9.8468,9.8347,9.8428,207200.0
2010-11-29 14:10:00,24.25,24.27,24.25,24.27,134500.0,9.8428,9.8509,9.8428,9.8509,134500.0
2010-11-29 14:20:00,24.27,24.32,24.26,24.32,175300.0,9.8509,9.8712,9.8468,9.8712,175300.0
2010-11-29 14:30:00,24.32,24.36,24.32,24.34,190800.0,9.8712,9.8874,9.8712,9.8793,190800.0
2010-11-29 14:40:00,24.34,24.37,24.34,24.36,147300.0,9.8793,9.8915,9.8793,9.8874,147300.0
2010-11-29 14:50:00,24.36,24.4,24.36,24.4,139000.0,9.8874,9.9037,9.8874,9.9037,139000.0
2010-11-29 15:00:00,24.4,24.44,24.38,24.38,473200.0,9.9037,9.9199,9.8955,9.8955,473200.0
2010-11-29 15:10:00,24.39,24.45,24.38,24.44,256500.0,9.8996,9.924,9.8955,9.9199,256500.0
2010-11-29 15:20:00,24.45,24.46,24.41,24.45,203700.0,9.924,9.928,9.9077,9.924,203700.0
2010-11-29 15:30:00,24.45,24.46,24.43,24.45,271000.0,9.924,9.928,9.9158,9.924,271000.0
2010-11-29 15:40:00,24.45,24.51,24.44,24.5,613500.0,9.924,9.9483,9.9199,9.9443,613500.0
2010-11-29 15:50:00,24.51,24.51,24.44,24.44,1116200.0,9.9483,9.9483,9.9199,9.9199,1116200.0
2010-11-30 09:30:00,24.37,24.37,24.15,24.21,750800.0,9.8915,9.8915,9.8022,9.8265,750800.0
2010-11-30 09:40:00,24.2,24.22,24.12,24.18,314400.0,9.8225,9.8306,9.79,9.8144,314400.0
2010-11-30 09:50:00,24.18,24.19,24.12,24.13,371100.0,9.8144,9.8184,9.79,9.7941,371100.0
2010-11-30 10:00:00,24.13,24.16,24.12,24.14,338400.0,9.7941,9.8062,9.79,9.7981,338400.0
2010-11-30 10:10:00,24.14,24.19,24.13,24.16,326900.0,9.7981,9.8184,9.7941,9.8062,326900.0
2010-11-30 10:20:00,24.15,24.25,24.15,24.24,268200.0,9.8022,9.8428,9.8022,9.8387,268200.0
2010-11-30 10:30:00,24.24,24.25,24.12,24.12,414200.0,9.8387,9.8428,9.79,9.79,414200.0
2010-11-30 10:40:00,24.12,24.13,24.08,24.1,296900.0,9.79,9.7941,9.7738,9.7819,296900.0
2010-11-30 10:50:00,24.1,24.1,24.05,24.09,486700.0,9.7819,9.7819,9.7616,9.7778,486700.0
2010-11-30 11:00:00,24.08,24.09,24.06,24.06,158800.0,9.7738,9.7778,9.7657,9.7657,158800.0
2010-11-30 11:10:00,24.06,24.07,24.02,24.02,419900.0,9.7657,9.7697,9.7494,9.7494,419900.0
2010-11-30 11:20:00,24.03,24.06,24.02,24.05,251100.0,9.7535,9.7657,9.7494,9.7616,251100.0
2010-11-30 11:30:00,24.04,24.09,24.03,24.09,271400.0,9.7575,9.7778,9.7535,9.7778,271400.0
2010-11-30 11:40:00,24.09,24.1,24.08,24.1,138300.0,9.7778,9.7819,9.7738,9.7819,138300.0
2010-11-30 11:50:00,24.09,24.11,24.05,24.11,337700.0,9.7778,9.786,9.7616,9.786,337700.0
2010-11-30 12:00:00,24.11,24.11,24.07,24.08,157100.0,9.786,9.786,9.7697,9.7738,157100.0
2010-11-30 12:10:00,24.07,24.11,24.07,24.09,241700.0,9.7697,9.786,9.7697,9.7778,241700.0
2010-11-30 12:20:00,24.09,24.12,24.09,24.11,242800.0,9.7778,9.79,9.7778,9.786,242800.0
2010-11-30 12:30:00,24.11,24.16,24.11,24.15,166900.0,9.786,9.8062,9.786,9.8022,166900.0
2010-11-30 12:40:00,24.15,24.18,24.15,24.17,188600.0,9.8022,9.8144,9.8022,9.8103,188600.0
2010-11-30 12:50:00,24.16,24.17,24.16,24.16,127300.0,9.8062,9.8103,9.8062,9.8062,127300.0
2010-11-30 13:00:00,24.17,24.2,24.16,24.19,297300.0,9.8103,9.8225,9.8062,9.8184,297300.0
2010-11-30 13:10:00,24.2,24.2,24.16,24.17,439600.0,9.8225,9.8225,9.8062,9.8103,439600.0
2010-11-30 13:20:00,24.17,24.19,24.16,24.18,367800.0,9.8103,9.8184,9.8062,9.8144,367800.0
2010-11-30 13:30:00,24.18,24.18,24.16,24.17,111900.0,9.8144,9.8144,9.8062,9.8103,111900.0
2010-11-30 13:40:00,24.17,24.17,24.16,24.16,154200.0,9.8103,9.8103,9.8062,9.8062,154200.0
2010-11-30 13:50:00,24.17,24.17,24.12,24.13,349500.0,9.8103,9.8103,9.79,9.7941,349500.0
2010-11-30 14:00:00,24.12,24.14,24.11,24.13,508600.0,9.79,9.7981,9.786,9.7941,508600.0
2010-11-30 14:10:00,24.13,24.13,24.08,24.09,277500.0,9.7941,9.7941,9.7738,9.7778,277500.0
2010-11-30 14:20:00,24.08,24.09,24.06,24.07,340200.0,9.7738,9.7778,9.7657,9.7697,340200.0
2010-11-30 14:30:00,24.06,24.07,24.03,24.04,443600.0,9.7657,9.7697,9.7535,9.7575,443600.0
2010-11-30 14:40:00,24.04,24.07,24.04,24.07,268100.0,9.7575,9.7697,9.7575,9.7697,268100.0
2010-11-30 14:50:00,24.07,24.09,24.04,24.05,445000.0,9.7697,9.7778,9.7575,9.7616,445000.0
2010-11-30 15:00:00,24.05,24.07,24.04,24.07,309300.0,9.7616,9.7697,9.7575,9.7697,309300.0
2010-11-30 15:10:00,24.06,24.1,24.06,24.09,245700.0,9.7657,9.7819,9.7657,9.7778,245700.0
2010-11-30 15:20:00,24.09,24.1,24.08,24.09,355500.0,9.7778,9.7819,9.7738,9.7778,355500.0
2010-11-30 15:30:00,24.08,24.1,24.06,24.07,591700.0,9.7738,9.7819,9.7657,9.7697,591700.0
2010-11-30 15:40:00,24.06,24.07,24.02,24.02,725000.0,9.7657,9.7697,9.7494,9.7494,725000.0
2010-11-30 15:50:00,24.03,24.03,23.99,24.0,2869100.0,9.7535,9.7535,9.7372,9.7413,2869100.0
2010-12-01 09:30:00,24.22,24.25,24.05,24.15,1018800.0,9.8306,9.8428,9.7616,9.8022,1018800.0
2010-12-01 09:40:00,24.15,24.22,24.13,24.13,576800.0,9.8022,9.8306,9.7941,9.7941,576800.0
2010-12-01 09:50:00,24.14,24.17,24.07,24.15,400500.0,9.7981,9.8103,9.7697,9.8022,400500.0
2010-12-01 10:00:00,24.15,24.17,24.09,24.13,380000.0,9.8022,9.8103,9.7778,9.7941,380000.0
2010-12-01 10:10:00,24.14,24.15,24.12,24.14,236500.0,9.7981,9.8022,9.79,9.7981,236500.0
2010-12-01 10:20:00,24.14,24.16,24.13,24.16,445000.0,9.7981,9.8062,9.7941,9.8062,445000.0
2010-12-01 10:30:00,24.16,24.19,24.15,24.18,317400.0,9.8062,9.8184,9.8022,9.8144,317400.0
2010-12-01 10:40:00,24.18,24.22,24.17,24.22,268700.0,9.8144,9.8306,9.8103,9.8306,268700.0
2010-12-01 10:50:00,24.21,24.23,24.2,24.2,178000.0,9.8265,9.8347,9.8225,9.8225,178000.0
2010-12-01 11:00:00,24.2,24.22,24.15,24.15,689200.0,9.8225,9.8306,9.8022,9.8022,689200.0
2010-12-01 11:10:00,24.15,24.19,24.15,24.18,132400.0,9.8022,9.8184,9.8022,9.8144,132400.0
2010-12-01 11:20:00,24.18,24.19,24.15,24.15,164400.0,9.8144,9.8184,9.8022,9.8022,164400.0
2010-12-01 11:30:00,24.16,24.17,24.15,24.15,302800.0,9.8062,9.8103,9.8022,9.8022,302800.0
2010-12-01 11:40:00,24.15,24.17,24.15,24.17,127700.0,9.8022,9.8103,9.8022,9.8103,127700.0
2010-12-01 11:50:00,24.17,24.31,24.16,24.31,356100.0,9.8103,9.8671,9.8062,9.8671,356100.0
2010-12-01 12:00:00,24.31,24.34,24.27,24.27,266600.0,9.8671,9.8793,9.8509,9.8509,266600.0
2010-12-01 12:10:00,24.28,24.29,24.27,24.29,357800.0,9.855,9.859,9.8509,9.859,357800.0
2010-12-01 12:20:00,24.29,24.29,24.27,24.28,196900.0,9.859,9.859,9.8509,9.855,196900.0
2010-12-01 12:30:00,24.28,24.33,24.28,24.33,446100.0,9.855,9.8753,9.855,9.8753,446100.0
2010-12-01 12:40:00,24.33,24.34,24.28,24.3,576300.0,9.8753,9.8793,9.855,9.8631,576300.0
2010-12-01 12:50:00,24.3,24.3,24.23,24.24,304400.0,9.8631,9.8631,9.8347,9.8387,304400.0
2010-12-01 13:00:00,24.23,24.24,24.19,24.19,241200.0,9.8347,9.8387,9.8184,9.8184,241200.0
2010-12-01 13:10:00,24.2,24.2,24.15,24.15,322300.0,9.8225,9.8225,9.8022,9.8022,322300.0
2010-12-01 13:20:00,24.16,24.17,24.15,24.16,514300.0,9.8062,9.8103,9.8022,9.8062,514300.0
2010-12-01 13:30:00,24.15,24.19,24.15,24.17,218800.0,9.8022,9.8184,9.8022,9.8103,218800.0
2010-12-01 13:40:00,24.17,24.17,24.15,24.17,168400.0,9.8103,9.8103,9.8022,9.8103,168400.0
2010-12-01 13:50:00,24.17,24.17,24.16,24.17,130500.0,9.8103,9.8103,9.8062,9.8103,130500.0
2010-12-01 14:00:00,24.17,24.23,24.16,24.22,402500.0,9.8103,9.8347,9.8062,9.8306,402500.0
2010-12-01 14:10:00,24.23,24.23,24.19,24.2,276300.0,9.8347,9.8347,9.8184,9.8225,276300.0
2010-12-01 14:20:00,24.21,24.21,24.17,24.18,209600.0,9.8265,9.8265,9.8103,9.8144,209600.0
2010-12-01 14:30:00,24.18,24.22,24.17,24.2,263600.0,9.8144,9.8306,9.8103,9.8225,263600.0
2010-12-01 14:40:00,24.2,24.21,24.18,24.2,253700.0,9.8225,9.8265,9.8144,9.8225,253700.0
2010-12-01 14:50:00,24.2,24.23,24.19,24.23,233100.0,9.8225,9.8347,9.8184,9.8347,233100.0
2010-12-01 15:00:00,24.22,24.24,24.21,24.23,242900.0,9.8306,9.8387,9.8265,9.8347,242900.0
2010-12-01 15:10:00,24.24,24.24,24.19,24.19,329000.0,9.8387,9.8387,9.8184,9.8184,329000.0
2010-12-01 15:20:00,24.19,24.23,24.18,24.21,730100.0,9.8184,9.8347,9.8144,9.8265,730100.0
2010-12-01 15:30:00,24.21,24.22,24.2,24.22,351500.0,9.8265,9.8306,9.8225,9.8306,351500.0
2010-12-01 15:40:00,24.21,24.22,24.15,24.16,710700.0,9.8265,9.8306,9.8022,9.8062,710700.0
2010-12-01 15:50:00,24.15,24.17,24.12,24.16,1283100.0,9.8022,9.8103,9.79,9.8062,1283100.0
2010-12-02 09:30:00,24.17,24.23,24.13,24.14,534900.0,9.8103,9.8347,9.7941,9.7981,534900.0
2010-12-02 09:40:00,24.13,24.16,24.03,24.07,505700.0,9.7941,9.8062,9.7535,9.7697,505700.0
2010-12-02 09:50:00,24.07,24.16,24.06,24.15,459400.0,9.7697,9.8062,9.7657,9.8022,459400.0
2010-12-02 10:00:00,24.14,24.16,24.09,24.09,754000.0,9.7981,9.8062,9.7778,9.7778,754000.0
2010-12-02 10:10:00,24.09,24.09,24.01,24.02,943600.0,9.7778,9.7778,9.7454,9.7494,943600.0
2010-12-02 10:20:00,24.02,24.05,24.01,24.02,476600.0,9.7494,9.7616,9.7454,9.7494,476600.0
2010-12-02 10:30:00,24.01,24.02,24.01,24.01,306600.0,9.7454,9.7494,9.7454,9.7454,306600.0
2010-12-02 10:40:00,24.02,24.02,23.98,23.99,960000.0,9.7494,9.7494,9.7332,9.7372,960000.0
2010-12-02 10:50:00,23.99,24.0,23.96,23.97,695800.0,9.7372,9.7413,9.7251,9.7291,695800.0
2010-12-02 11:00:00,23.97,23.98,23.95,23.95,441600.0,9.7291,9.7332,9.721,9.721,441600.0
2010-12-02 11:10:00,23.95,23.96,23.9,23.94,749700.0,9.721,9.7251,9.7007,9.717,749700.0
2010-12-02 11:20:00,23.95,23.95,23.92,23.92,314500.0,9.721,9.721,9.7088,9.7088,314500.0
2010-12-02 11:30:00,23.93,23.93,23.9,23.91,389900.0,9.7129,9.7129,9.7007,9.7048,389900.0
2010-12-02 11:40:00,23.91,23.93,23.9,23.9,337100.0,9.7048,9.7129,9.7007,9.7007,337100.0
2010-12-02 11:50:00,23.91,23.91,23.87,23.87,446700.0,9.7048,9.7048,9.6885,9.6885,446700.0
2010-12-02 12:00:00,23.88,23.88,23.82,23.86,670200.0,9.6926,9.6926,9.6682,9.6845,670200.0
2010-12-02 12:10:00,23.86,23.89,23.85,23.85,301300.0,9.6845,9.6967,9.6804,9.6804,301300.0
2010-12-02 12:20:00,23.85,23.86,23.84,23.85,545900.0,9.6804,9.6845,9.6764,9.6804,545900.0
2010-12-02 12:30:00,23.85,23.89,23.84,23.88,344800.0,9.6804,9.6967,9.6764,9.6926,344800.0
2010-12-02 12:40:00,23.87,23.9,23.87,23.89,298200.0,9.6885,9.7007,9.6885,9.6967,298200.0
2010-12-02 12:50:00,23.9,23.9,23.87,23.89,305700.0,9.7007,9.7007,9.6885,9.6967,305700.0
2010-12-02 13:00:00,23.9,23.9,23.87,23.88,235300.0,9.7007,9.7007,9.6885,9.6926,235300.0
2010-12-02 13:10:00,23.87,23.9,23.86,23.88,353600.0,9.6885,9.7007,9.6845,9.6926,353600.0
2010-12-02 13:20:00,23.88,23.89,23.87,23.89,219000.0,9.6926,9.6967,9.6885,9.6967,219000.0
2010-12-02 13:30:00,23.88,23.9,23.86,23.86,408700.0,9.6926,9.7007,9.6845,9.6845,408700.0
2010-12-02 13:40:00,23.86,23.87,23.82,23.83,570400.0,9.6845,9.6885,9.6682,9.6723,570400.0
2010-12-02 13:50:00,23.83,23.84,23.83,23.84,302500.0,9.6723,9.6764,9.6723,9.6764,302500.0
2010-12-02 14:00:00,23.83,23.87,23.83,23.85,645600.0,9.6723,9.6885,9.6723,9.6804,645600.0
2010-12-02 14:10:00,23.85,23.85,23.83,23.83,457900.0,9.6804,9.6804,9.6723,9.6723,457900.0
2010-12-02 14:20:00,23.83,23.84,23.79,23.8,818700.0,9.6723,9.6764,9.6561,9.6601,818700.0
2010-12-02 14:30:00,23.8,23.81,23.79,23.8,280000.0,9.6601,9.6642,9.6561,9.6601,280000.0
2010-12-02 14:40:00,23.8,23.8,23.78,23.78,503200.0,9.6601,9.6601,9.652,9.652,503200.0
2010-12-02 14:50:00,23.79,23.79,23.76,23.76,353100.0,9.6561,9.6561,9.6439,9.6439,353100.0
2010-12-02 15:00:00,23.76,23.77,23.73,23.77,754900.0,9.6439,9.648,9.6317,9.648,754900.0
2010-12-02 15:10:00,23.77,23.77,23.72,23.73,580500.0,9.648,9.648,9.6277,9.6317,580500.0
2010-12-02 15:20:00,23.72,23.74,23.7,23.72,739500.0,9.6277,9.6358,9.6195,9.6277,739500.0
2010-12-02 15:30:00,23.72,23.78,23.71,23.77,649500.0,9.6277,9.652,9.6236,9.648,649500.0
2010-12-02 15:40:00,23.78,23.81,23.77,23.79,881200.0,9.652,9.6642,9.648,9.6561,881200.0
2010-12-02 15:50:00,23.78,23.81,23.76,23.79,1546400.0,9.652,9.6642,9.6439,9.6561,1546400.0
2010-12-03 09:30:00,23.75,23.82,23.75,23.82,934700.0,9.6398,9.6682,9.6398,9.6682,934700.0
2010-12-03 09:40:00,23.82,23.85,23.78,23.8,616700.0,9.6682,9.6804,9.652,9.6601,616700.0
2010-12-03 09:50:00,23.79,23.82,23.79,23.79,310000.0,9.6561,9.6682,9.6561,9.6561,310000.0
2010-12-03 10:00:00,23.79,23.87,23.79,23.84,471700.0,9.6561,9.6885,9.6561,9.6764,471700.0
2010-12-03 10:10:00,23.84,23.87,23.79,23.87,463800.0,9.6764,9.6885,9.6561,9.6885,463800.0
2010-12-03 10:20:00,23.87,23.94,23.83,23.94,338200.0,9.6885,9.717,9.6723,9.717,338200.0
2010-12-03 10:30:00,23.94,23.98,23.91,23.97,412600.0,9.717,9.7332,9.7048,9.7291,412600.0
2010-12-03 10:40:00,23.97,23.97,23.93,23.93,352600.0,9.7291,9.7291,9.7129,9.7129,352600.0
2010-12-03 10:50:00,23.93,23.93,23.88,23.88,323000.0,9.7129,9.7129,9.6926,9.6926,323000.0
2010-12-03 11:00:00,23.88,23.92,23.87,23.91,266400.0,9.6926,9.7088,9.6885,9.7048,266400.0
2010-12-03 11:10:00,23.91,23.91,23.83,23.83,283800.0,9.7048,9.7048,9.6723,9.6723,283800.0
2010-12-03 11:20:00,23.83,23.85,23.81,23.84,366600.0,9.6723,9.6804,9.6642,9.6764,366600.0
2010-12-03 11:30:00,23.83,23.86,23.83,23.85,278400.0,9.6723,9.6845,9.6723,9.6804,278400.0
2010-12-03 11:40:00,23.85,23.86,23.82,23.82,192700.0,9.6804,9.6845,9.6682,9.6682,192700.0
2010-12-03 11:50:00,23.82,23.83,23.82,23.82,187500.0,9.6682,9.6723,9.6682,9.6682,187500.0
2010-12-03 12:00:00,23.82,23.84,23.81,23.83,250300.0,9.6682,9.6764,9.6642,9.6723,250300.0
2010-12-03 12:10:00,23.83,23.84,23.81,23.81,193600.0,9.6723,9.6764,9.6642,9.6642,193600.0
2010-12-03 12:20:00,23.81,23.84,23.81,23.82,342900.0,9.6642,9.6764,9.6642,9.6682,342900.0
2010-12-03 12:30:00,23.82,23.85,23.82,23.84,237200.0,9.6682,9.6804,9.6682,9.6764,237200.0
2010-12-03 12:40:00,23.84,23.86,23.82,23.82,235600.0,9.6764,9.6845,9.6682,9.6682,235600.0
2010-12-03 12:50:00,23.82,23.83,23.81,23.81,235600.0,9.6682,9.6723,9.6642,9.6642,235600.0
2010-12-03 13:00:00,23.81,23.83,23.8,23.81,318900.0,9.6642,9.6723,9.6601,9.6642,318900.0
2010-12-03 13:10:00,23.81,23.82,23.8,23.8,209800.0,9.6642,9.6682,9.6601,9.6601,209800.0
2010-12-03 13:20:00,23.81,23.82,23.8,23.81,202400.0,9.6642,9.6682,9.6601,9.6642,202400.0
2010-12-03 13:30:00,23.81,23.83,23.81,23.82,207600.0,9.6642,9.6723,9.6642,9.6682,207600.0
2010-12-03 13:40:00,23.82,23.85,23.81,23.84,330100.0,9.6682,9.6804,9.6642,9.6764,330100.0
2010-12-03 13:50:00,23.83,23.85,23.83,23.84,166700.0,9.6723,9.6804,9.6723,9.6764,166700.0
2010-12-03 14:00:00,23.83,23.86,23.81,23.82,257900.0,9.6723,9.6845,9.6642,9.6682,257900.0
2010-12-03 14:10:00,23.81,23.82,23.81,23.81,160300.0,9.6642,9.6682,9.6642,9.6642,160300.0
2010-12-03 14:20:00,23.81,23.82,23.8,23.81,456600.0,9.6642,9.6682,9.6601,9.6642,456600.0
2010-12-03 14:30:00,23.8,23.81,23.8,23.81,278100.0,9.6601,9.6642,9.6601,9.6642,278100.0
2010-12-03 14:40:00,23.8,23.81,23.8,23.81,322500.0,9.6601,9.6642,9.6601,9.6642,322500.0
2010-12-03 14:50:00,23.8,23.81,23.8,23.8,268900.0,9.6601,9.6642,9.6601,9.6601,268900.0
2010-12-03 15:00:00,23.81,23.81,23.8,23.81,288100.0,9.6642,9.6642,9.6601,9.6642,288100.0
2010-12-03 15:10:00,23.81,23.81,23.8,23.81,408200.0,9.6642,9.6642,9.6601,9.6642,408200.0
2010-12-03 15:20:00,23.8,23.81,23.8,23.8,231800.0,9.6601,9.6642,9.6601,9.6601,231800.0
2010-12-03 15:30:00,23.81,23.81,23.8,23.8,322300.0,9.6642,9.6642,9.6601,9.6601,322300.0
2010-12-03 15:40:00,23.8,23.83,23.8,23.83,841000.0,9.6601,9.6723,9.6601,9.6723,841000.0
2010-12-03 15:50:00,23.83,23.83,23.8,23.8,1410700.0,9.6723,9.6723,9.6601,9.6601,1410700.0
2010-12-06 09:30:00,23.84,24.0,23.81,23.99,1000200.0,9.6764,9.7413,9.6642,9.7372,1000200.0
2010-12-06 09:40:00,23.99,24.0,23.84,23.89,443500.0,9.7372,9.7413,9.6764,9.6967,443500.0
2010-12-06 09:50:00,23.89,23.99,23.89,23.97,442200.0,9.6967,9.7372,9.6967,9.7291,442200.0
2010-12-06 10:00:00,23.97,24.0,23.97,24.0,253300.0,9.7291,9.7413,9.7291,9.7413,253300.0
2010-12-06 10:10:00,24.0,24.04,23.97,24.03,218600.0,9.7413,9.7575,9.7291,9.7535,218600.0
2010-12-06 10:20:00,24.04,24.11,24.03,24.09,370800.0,9.7575,9.786,9.7535,9.7778,370800.0
2010-12-06 10:30:00,24.1,24.1,24.05,24.1,230700.0,9.7819,9.7819,9.7616,9.7819,230700.0
2010-12-06 10:40:00,24.1,24.1,24.07,24.08,142300.0,9.7819,9.7819,9.7697,9.7738,142300.0
2010-12-06 10:50:00,24.07,24.1,24.07,24.08,232500.0,9.7697,9.7819,9.7697,9.7738,232500.0
2010-12-06 11:00:00,24.08,24.1,24.07,24.09,134900.0,9.7738,9.7819,9.7697,9.7778,134900.0
2010-12-06 11:10:00,24.09,24.1,24.07,24.09,304200.0,9.7778,9.7819,9.7697,9.7778,304200.0
2010-12-06 11:20:00,24.08,24.09,24.07,24.08,106100.0,9.7738,9.7778,9.7697,9.7738,106100.0
2010-12-06 11:30:00,24.07,24.08,24.07,24.08,86500.0,9.7697,9.7738,9.7697,9.7738,86500.0
2010-12-06 11:40:00,24.08,24.08,24.07,24.08,91100.0,9.7738,9.7738,9.7697,9.7738,91100.0
2010-12-06 11:50:00,24.07,24.08,24.04,24.07,292200.0,9.7697,9.7738,9.7575,9.7697,292200.0
2010-12-06 12:00:00,24.08,24.08,24.05,24.06,88200.0,9.7738,9.7738,9.7616,9.7657,88200.0
2010-12-06 12:10:00,24.05,24.07,24.05,24.06,99900.0,9.7616,9.7697,9.7616,9.7657,99900.0
2010-12-06 12:20:00,24.06,24.07,24.04,24.07,235700.0,9.7657,9.7697,9.7575,9.7697,235700.0
2010-12-06 12:30:00,24.06,24.08,24.06,24.07,89800.0,9.7657,9.7738,9.7657,9.7697,89800.0
2010-12-06 12:40:00,24.08,24.08,24.07,24.07,73400.0,9.7738,9.7738,9.7697,9.7697,73400.0
2010-12-06 12:50:00,24.08,24.08,24.07,24.07,82100.0,9.7738,9.7738,9.7697,9.7697,82100.0
2010-12-06 13:00:00,24.07,24.08,24.06,24.06,82100.0,9.7697,9.7738,9.7657,9.7657,82100.0
2010-12-06 13:10:00,24.06,24.07,24.05,24.05,70100.0,9.7657,9.7697,9.7616,9.7616,70100.0
2010-12-06 13:20:00,24.05,24.06,24.05,24.06,45700.0,9.7616,9.7657,9.7616,9.7657,45700.0
2010-12-06 13:30:00,24.06,24.06,24.02,24.02,235200.0,9.7657,9.7657,9.7494,9.7494,235200.0
2010-12-06 13:40:00,24.03,24.04,24.02,24.03,102900.0,9.7535,9.7575,9.7494,9.7535,102900.0
2010-12-06 13:50:00,24.04,24.04,24.03,24.04,56000.0,9.7575,9.7575,9.7535,9.7575,56000.0
2010-12-06 14:00:00,24.03,24.04,24.01,24.01,189300.0,9.7535,9.7575,9.7454,9.7454,189300.0
2010-12-06 14:10:00,24.01,24.03,24.01,24.03,126500.0,9.7454,9.7535,9.7454,9.7535,126500.0
2010-12-06 14:20:00,24.02,24.04,24.02,24.03,71300.0,9.7494,9.7575,9.7494,9.7535,71300.0
2010-12-06 14:30:00,24.03,24.04,24.03,24.04,68600.0,9.7535,9.7575,9.7535,9.7575,68600.0
2010-12-06 14:40:00,24.04,24.06,24.03,24.06,137200.0,9.7575,9.7657,9.7535,9.7657,137200.0
2010-12-06 14:50:00,24.06,24.06,24.05,24.06,76900.0,9.7657,9.7657,9.7616,9.7657,76900.0
2010-12-06 15:00:00,24.05,24.07,24.05,24.07,119500.0,9.7616,9.7697,9.7616,9.7697,119500.0
2010-12-06 15:10:00,24.07,24.09,24.07,24.09,112400.0,9.7697,9.7778,9.7697,9.7778,112400.0
2010-12-06 15:20:00,24.09,24.09,24.04,24.05,272400.0,9.7778,9.7778,9.7575,9.7616,272400.0
2010-12-06 15:30:00,24.05,24.05,24.02,24.03,322900.0,9.7616,9.7616,9.7494,9.7535,322900.0
2010-12-06 15:40:00,24.03,24.05,24.0,24.05,914400.0,9.7535,9.7616,9.7413,9.7616,914400.0
2010-12-06 15:50:00,24.04,24.07,24.02,24.04,1913100.0,9.7575,9.7697,9.7494,9.7575,1913100.0
2010-12-07 09:30:00,24.19,24.21,24.1,24.11,673400.0,9.8184,9.8265,9.7819,9.786,673400.0
2010-12-07 09:40:00,24.11,24.15,24.07,24.14,419500.0,9.786,9.8022,9.7697,9.7981,419500.0
2010-12-07 09:50:00,24.13,24.14,24.11,24.13,159400.0,9.7941,9.7981,9.786,9.7941,159400.0
2010-12-07 10:00:00,24.13,24.13,24.12,24.12,173100.0,9.7941,9.7941,9.79,9.79,173100.0
2010-12-07 10:10:00,24.12,24.13,24.02,24.02,556000.0,9.79,9.7941,9.7494,9.7494,556000.0
2010-12-07 10:20:00,24.02,24.05,24.0,24.01,421300.0,9.7494,9.7616,9.7413,9.7454,421300.0
2010-12-07 10:30:00,24.01,24.04,23.97,24.03,304500.0,9.7454,9.7575,9.7291,9.7535,304500.0
2010-12-07 10:40:00,24.03,24.07,24.02,24.07,192200.0,9.7535,9.7697,9.7494,9.7697,192200.0
2010-12-07 10:50:00,24.06,24.07,24.04,24.04,229200.0,9.7657,9.7697,9.7575,9.7575,229200.0
2010-12-07 11:00:00,24.05,24.06,24.03,24.06,193700.0,9.7616,9.7657,9.7535,9.7657,193700.0
2010-12-07 11:10:00,24.06,24.09,24.05,24.08,179400.0,9.7657,9.7778,9.7616,9.7738,179400.0
2010-12-07 11:20:00,24.08,24.11,24.06,24.08,290200.0,9.7738,9.786,9.7657,9.7738,290200.0
2010-12-07 11:30:00,24.08,24.09,24.07,24.09,109800.0,9.7738,9.7778,9.7697,9.7778,109800.0
2010-12-07 11:40:00,24.08,24.09,24.05,24.07,190300.0,9.7738,9.7778,9.7616,9.7697,190300.0
2010-12-07 11:50:00,24.06,24.07,24.04,24.05,108400.0,9.7657,9.7697,9.7575,9.7616,108400.0
2010-12-07 12:00:00,24.04,24.05,24.04,24.05,121600.0,9.7575,9.7616,9.7575,9.7616,121600.0
2010-12-07 12:10:00,24.05,24.08,24.04,24.06,267000.0,9.7616,9.7738,9.7575,9.7657,267000.0
2010-12-07 12:20:00,24.06,24.08,24.05,24.08,93700.0,9.7657,9.7738,9.7616,9.7738,93700.0
2010-12-07 12:30:00,24.08,24.12,24.07,24.11,152200.0,9.7738,9.79,9.7697,9.786,152200.0
2010-12-07 12:40:00,24.12,24.12,24.11,24.12,98500.0,9.79,9.79,9.786,9.79,98500.0
2010-12-07 12:50:00,24.11,24.14,24.11,24.13,168700.0,9.786,9.7981,9.786,9.7941,168700.0
2010-12-07 13:00:00,24.13,24.15,24.12,24.15,155300.0,9.7941,9.8022,9.79,9.8022,155300.0
2010-12-07 13:10:00,24.14,24.15,24.11,24.11,201100.0,9.7981,9.8022,9.786,9.786,201100.0
2010-12-07 13:20:00,24.11,24.12,24.09,24.1,124700.0,9.786,9.79,9.7778,9.7819,124700.0
2010-12-07 13:30:00,24.1,24.1,24.08,24.09,98900.0,9.7819,9.7819,9.7738,9.7778,98900.0
2010-12-07 13:40:00,24.09,24.09,24.06,24.08,250500.0,9.7778,9.7778,9.7657,9.7738,250500.0
2010-12-07 13:50:00,24.08,24.08,24.05,24.06,198000.0,9.7738,9.7738,9.7616,9.7657,198000.0
2010-12-07 14:00:00,24.06,24.07,24.05,24.07,158000.0,9.7657,9.7697,9.7616,9.7697,158000.0
2010-12-07 14:10:00,24.07,24.09,24.06,24.09,99400.0,9.7697,9.7778,9.7657,9.7778,99400.0
2010-12-07 14:20:00,24.09,24.11,24.08,24.1,125200.0,9.7778,9.786,9.7738,9.7819,125200.0
2010-12-07 14:30:00,24.11,24.12,24.09,24.12,282200.0,9.786,9.79,9.7778,9.79,282200.0
2010-12-07 14:40:00,24.11,24.12,24.11,24.12,202000.0,9.786,9.79,9.786,9.79,202000.0
2010-12-07 14:50:00,24.11,24.12,24.0,24.0,599300.0,9.786,9.79,9.7413,9.7413,599300.0
2010-12-07 15:00:00,24.0,24.03,24.0,24.02,314300.0,9.7413,9.7535,9.7413,9.7494,314300.0
2010-12-07 15:10:00,24.03,24.04,24.0,24.0,271800.0,9.7535,9.7575,9.7413,9.7413,271800.0
2010-12-07 15:20:00,24.0,24.01,23.98,23.99,469300.0,9.7413,9.7454,9.7332,9.7372,469300.0
2010-12-07 15:30:00,23.99,24.01,23.98,24.0,358100.0,9.7372,9.7454,9.7332,9.7413,358100.0
2010-12-07 15:40:00,24.0,24.02,23.98,24.01,496600.0,9.7413,9.7494,9.7332,9.7454,496600.0
2010-12-07 15:50:00,24.01,24.05,24.01,24.04,1043500.0,9.7454,9.7616,9.7454,9.7575,1043500.0
2010-12-08 09:30:00,24.05,24.12,24.04,24.1,412400.0,9.7616,9.79,9.7575,9.7819,412400.0
2010-12-08 09:40:00,24.09,24.15,24.09,24.09,243600.0,9.7778,9.8022,9.7778,9.7778,243600.0
2010-12-08 09:50:00,24.1,24.13,24.07,24.1,137900.0,9.7819,9.7941,9.7697,9.7819,137900.0
2010-12-08 10:00:00,24.1,24.11,24.08,24.1,112300.0,9.7819,9.786,9.7738,9.7819,112300.0
2010-12-08 10:10:00,24.1,24.13,24.07,24.12,376500.0,9.7819,9.7941,9.7697,9.79,376500.0
2010-12-08 10:20:00,24.12,24.12,24.09,24.11,265500.0,9.79,9.79,9.7778,9.786,265500.0
2010-12-08 10:30:00,24.11,24.11,24.05,24.06,195100.0,9.786,9.786,9.7616,9.7657,195100.0
2010-12-08 10:40:00,24.07,24.08,24.05,24.08,132000.0,9.7697,9.7738,9.7616,9.7738,132000.0
2010-12-08 10:50:00,24.08,24.1,24.06,24.1,162000.0,9.7738,9.7819,9.7657,9.7819,162000.0
2010-12-08 11:00:00,24.09,24.13,24.08,24.1,545100.0,9.7778,9.7941,9.7738,9.7819,545100.0
2010-12-08 11:10:00,24.1,24.1,24.09,24.1,64500.0,9.7819,9.7819,9.7778,9.7819,64500.0
2010-12-08 11:20:00,24.09,24.11,24.09,24.1,165700.0,9.7778,9.786,9.7778,9.7819,165700.0
2010-12-08 11:30:00,24.1,24.11,24.09,24.11,116200.0,9.7819,9.786,9.7778,9.786,116200.0
2010-12-08 11:40:00,24.11,24.15,24.11,24.12,249900.0,9.786,9.8022,9.786,9.79,249900.0
2010-12-08 11:50:00,24.13,24.13,24.11,24.12,132200.0,9.7941,9.7941,9.786,9.79,132200.0
2010-12-08 12:00:00,24.11,24.13,24.11,24.12,74700.0,9.786,9.7941,9.786,9.79,74700.0
2010-12-08 12:10:00,24.13,24.14,24.09,24.09,394200.0,9.7941,9.7981,9.7778,9.7778,394200.0
2010-12-08 12:20:00,24.09,24.1,24.09,24.09,38300.0,9.7778,9.7819,9.7778,9.7778,38300.0
2010-12-08 12:30:00,24.1,24.11,24.09,24.09,106100.0,9.7819,9.786,9.7778,9.7778,106100.0
2010-12-08 12:40:00,24.1,24.12,24.08,24.09,351400.0,9.7819,9.79,9.7738,9.7778,351400.0
2010-12-08 12:50:00,24.08,24.11,24.08,24.11,163300.0,9.7738,9.786,9.7738,9.786,163300.0
2010-12-08 13:00:00,24.1,24.13,24.1,24.11,124700.0,9.7819,9.7941,9.7819,9.786,124700.0
2010-12-08 13:10:00,24.11,24.14,24.11,24.14,112700.0,9.786,9.7981,9.786,9.7981,112700.0
2010-12-08 13:20:00,24.14,24.15,24.13,24.13,138800.0,9.7981,9.8022,9.7941,9.7941,138800.0
2010-12-08 13:30:00,24.14,24.16,24.13,24.14,162900.0,9.7981,9.8062,9.7941,9.7981,162900.0
2010-12-08 13:40:00,24.14,24.16,24.13,24.14,100100.0,9.7981,9.8062,9.7941,9.7981,100100.0
2010-12-08 13:50:00,24.14,24.15,24.13,24.14,144100.0,9.7981,9.8022,9.7941,9.7981,144100.0
2010-12-08 14:00:00,24.14,24.15,24.14,24.15,46700.0,9.7981,9.8022,9.7981,9.8022,46700.0
2010-12-08 14:10:00,24.15,24.17,24.15,24.17,146900.0,9.8022,9.8103,9.8022,9.8103,146900.0
2010-12-08 14:20:00,24.16,24.17,24.15,24.15,103100.0,9.8062,9.8103,9.8022,9.8022,103100.0
2010-12-08 14:30:00,24.16,24.22,24.15,24.21,284500.0,9.8062,9.8306,9.8022,9.8265,284500.0
2010-12-08 14:40:00,24.22,24.23,24.19,24.2,276500.0,9.8306,9.8347,9.8184,9.8225,276500.0
2010-12-08 14:50:00,24.21,24.22,24.2,24.2,121200.0,9.8265,9.8306,9.8225,9.8225,121200.0
2010-12-08 15:00:00,24.2,24.23,24.2,24.23,225600.0,9.8225,9.8347,9.8225,9.8347,225600.0
2010-12-08 15:10:00,24.23,24.31,24.23,24.29,916600.0,9.8347,9.8671,9.8347,9.859,916600.0
2010-12-08 15:20:00,24.28,24.34,24.28,24.33,638000.0,9.855,9.8793,9.855,9.8753,638000.0
2010-12-08 15:30:00,24.33,24.36,24.31,24.35,857100.0,9.8753,9.8874,9.8671,9.8834,857100.0
2010-12-08 15:40:00,24.35,24.37,24.33,24.36,763100.0,9.8834,9.8915,9.8753,9.8874,763100.0
2010-12-08 15:50:00,24.36,24.42,24.32,24.41,2640500.0,9.8874,9.9118,9.8712,9.9077,2640500.0
2010-12-09 09:30:00,24.56,24.57,24.43,24.54,798100.0,9.9686,9.9727,9.9158,9.9605,798100.0
2010-12-09 09:40:00,24.54,24.55,24.46,24.47,393600.0,9.9605,9.9645,9.928,9.9321,393600.0
2010-12-09 09:50:00,24.47,24.51,24.46,24.5,437700.0,9.9321,9.9483,9.928,9.9443,437700.0
2010-12-09 10:00:00,24.49,24.53,24.49,24.52,208400.0,9.9402,9.9564,9.9402,9.9524,208400.0
2010-12-09 10:10:00,24.51,24.52,24.47,24.48,326100.0,9.9483,9.9524,9.9321,9.9361,326100.0
2010-12-09 10:20:00,24.48,24.49,24.45,24.48,402600.0,9.9361,9.9402,9.924,9.9361,402600.0
2010-12-09 10:30:00,24.48,24.51,24.48,24.51,152600.0,9.9361,9.9483,9.9361,9.9483,152600.0
2010-12-09 10:40:00,24.51,24.53,24.5,24.52,305000.0,9.9483,9.9564,9.9443,9.9524,305000.0
2010-12-09 10:50:00,24.52,24.54,24.48,24.51,306700.0,9.9524,9.9605,9.9361,9.9483,306700.0
2010-12-09 11:00:00,24.5,24.53,24.49,24.52,288200.0,9.9443,9.9564,9.9402,9.9524,288200.0
2010-12-09 11:10:00,24.53,24.54,24.52,24.53,236500.0,9.9564,9.9605,9.9524,9.9564,236500.0
2010-12-09 11:20:00,24.53,24.54,24.52,24.54,206700.0,9.9564,9.9605,9.9524,9.9605,206700.0
2010-12-09 11:30:00,24.54,24.55,24.5,24.54,337400.0,9.9605,9.9645,9.9443,9.9605,337400.0
2010-12-09 11:40:00,24.54,24.57,24.53,24.55,251400.0,9.9605,9.9727,9.9564,9.9645,251400.0
2010-12-09 11:50:00,24.55,24.56,24.54,24.54,154200.0,9.9645,9.9686,9.9605,9.9605,154200.0
2010-12-09 12:00:00,24.54,24.56,24.54,24.55,254200.0,9.9605,9.9686,9.9605,9.9645,254200.0
2010-12-09 12:10:00,24.55,24.55,24.52,24.55,192200.0,9.9645,9.9645,9.9524,9.9645,192200.0
2010-12-09 12:20:00,24.55,24.58,24.54,24.58,168600.0,9.9645,9.9767,9.9605,9.9767,168600.0
2010-12-09 12:30:00,24.57,24.59,24.57,24.57,252500.0,9.9727,9.9808,9.9727,9.9727,252500.0
2010-12-09 12:40:00,24.58,24.59,24.56,24.59,215600.0,9.9767,9.9808,9.9686,9.9808,215600.0
2010-12-09 12:50:00,24.59,24.59,24.58,24.58,53800.0,9.9808,9.9808,9.9767,9.9767,53800.0
2010-12-09 13:00:00,24.59,24.61,24.58,24.6,261600.0,9.9808,9.9889,9.9767,9.9848,261600.0
2010-12-09 13:10:00,24.59,24.61,24.56,24.56,414900.0,9.9808,9.9889,9.9686,9.9686,414900.0
2010-12-09 13:20:00,24.56,24.57,24.53,24.55,192200.0,9.9686,9.9727,9.9564,9.9645,192200.0
2010-12-09 13:30:00,24.55,24.57,24.54,24.56,178900.0,9.9645,9.9727,9.9605,9.9686,178900.0
2010-12-09 13:40:00,24.56,24.58,24.55,24.58,138700.0,9.9686,9.9767,9.9645,9.9767,138700.0
2010-12-09 13:50:00,24.57,24.59,24.55,24.56,430100.0,9.9727,9.9808,9.9645,9.9686,430100.0
2010-12-09 14:00:00,24.57,24.57,24.53,24.53,191400.0,9.9727,9.9727,9.9564,9.9564,191400.0
2010-12-09 14:10:00,24.54,24.55,24.52,24.55,199400.0,9.9605,9.9645,9.9524,9.9645,199400.0
2010-12-09 14:20:00,24.54,24.56,24.54,24.55,147500.0,9.9605,9.9686,9.9605,9.9645,147500.0
2010-12-09 14:30:00,24.55,24.58,24.55,24.58,193500.0,9.9645,9.9767,9.9645,9.9767,193500.0
2010-12-09 14:40:00,24.57,24.59,24.55,24.55,446400.0,9.9727,9.9808,9.9645,9.9645,446400.0
2010-12-09 14:50:00,24.55,24.59,24.55,24.58,177200.0,9.9645,9.9808,9.9645,9.9767,177200.0
2010-12-09 15:00:00,24.58,24.59,24.56,24.56,192200.0,9.9767,9.9808,9.9686,9.9686,192200.0
2010-12-09 15:10:00,24.56,24.57,24.56,24.57,186500.0,9.9686,9.9727,9.9686,9.9727,186500.0
2010-12-09 15:20:00,24.56,24.57,24.54,24.54,292000.0,9.9686,9.9727,9.9605,9.9605,292000.0
2010-12-09 15:30:00,24.55,24.55,24.52,24.55,468900.0,9.9645,9.9645,9.9524,9.9645,468900.0
2010-12-09 15:40:00,24.55,24.59,24.54,24.58,588600.0,9.9645,9.9808,9.9605,9.9767,588600.0
2010-12-09 15:50:00,24.57,24.59,24.54,24.58,1335600.0,9.9727,9.9808,9.9605,9.9767,1335600.0
2010-12-10 09:30:00,24.68,24.79,24.67,24.79,565000.0,10.0173,10.062,10.0133,10.062,565000.0
2010-12-10 09:40:00,24.79,24.85,24.78,24.82,434800.0,10.062,10.0863,10.0579,10.0741,434800.0
2010-12-10 09:50:00,24.83,24.85,24.8,24.82,284400.0,10.0782,10.0863,10.066,10.0741,284400.0
2010-12-10 10:00:00,24.82,24.82,24.8,24.82,163800.0,10.0741,10.0741,10.066,10.0741,163800.0
2010-12-10 10:10:00,24.82,24.82,24.71,24.78,578200.0,10.0741,10.0741,10.0295,10.0579,578200.0
2010-12-10 10:20:00,24.78,24.83,24.77,24.83,281400.0,10.0579,10.0782,10.0538,10.0782,281400.0
2010-12-10 10:30:00,24.83,24.83,24.75,24.75,305200.0,10.0782,10.0782,10.0457,10.0457,305200.0
2010-12-10 10:40:00,24.76,24.82,24.75,24.8,484900.0,10.0498,10.0741,10.0457,10.066,484900.0
2010-12-10 10:50:00,24.81,24.84,24.8,24.83,214300.0,10.0701,10.0823,10.066,10.0782,214300.0
2010-12-10 11:00:00,24.84,24.87,24.83,24.85,198500.0,10.0823,10.0944,10.0782,10.0863,198500.0
2010-12-10 11:10:00,24.85,24.86,24.8,24.8,308700.0,10.0863,10.0904,10.066,10.066,308700.0
2010-12-10 11:20:00,24.8,24.84,24.79,24.84,161900.0,10.066,10.0823,10.062,10.0823,161900.0
2010-12-10 11:30:00,24.83,24.89,24.81,24.81,368500.0,10.0782,10.1025,10.0701,10.0701,368500.0
2010-12-10 11:40:00,24.81,24.82,24.8,24.8,195900.0,10.0701,10.0741,10.066,10.066,195900.0
2010-12-10 11:50:00,24.81,24.86,24.8,24.86,184800.0,10.0701,10.0904,10.066,10.0904,184800.0
2010-12-10 12:00:00,24.85,24.85,24.8,24.82,200700.0,10.0863,10.0863,10.066,10.0741,200700.0
2010-12-10 12:10:00,24.83,24.85,24.82,24.84,124400.0,10.0782,10.0863,10.0741,10.0823,124400.0
2010-12-10 12:20:00,24.84,24.84,24.8,24.82,141500.0,10.0823,10.0823,10.066,10.0741,141500.0
2010-12-10 12:30:00,24.81,24.82,24.8,24.82,168900.0,10.0701,10.0741,10.066,10.0741,168900.0
2010-12-10 12:40:00,24.82,24.85,24.82,24.85,122400.0,10.0741,10.0863,10.0741,10.0863,122400.0
2010-12-10 12:50:00,24.85,24.86,24.84,24.85,122700.0,10.0863,10.0904,10.0823,10.0863,122700.0
2010-12-10 13:00:00,24.85,24.89,24.85,24.88,203000.0,10.0863,10.1025,10.0863,10.0985,203000.0
2010-12-10 13:10:00,24.88,24.9,24.87,24.89,160900.0,10.0985,10.1066,10.0944,10.1025,160900.0
2010-12-10 13:20:00,24.89,24.9,24.87,24.89,200400.0,10.1025,10.1066,10.0944,10.1025,200400.0
2010-12-10 13:30:00,24.9,24.9,24.87,24.88,146200.0,10.1066,10.1066,10.0944,10.0985,146200.0
2010-12-10 13:40:00,24.88,24.9,24.87,24.88,296000.0,10.0985,10.1066,10.0944,10.0985,296000.0
2010-12-10 13:50:00,24.88,24.9,24.88,24.89,138200.0,10.0985,10.1066,10.0985,10.1025,138200.0
2010-12-10 14:00:00,24.89,24.9,24.85,24.85,241000.0,10.1025,10.1066,10.0863,10.0863,241000.0
2010-12-10 14:10:00,24.85,24.86,24.84,24.84,150600.0,10.0863,10.0904,10.0823,10.0823,150600.0
2010-12-10 14:20:00,24.84,24.86,24.83,24.83,171900.0,10.0823,10.0904,10.0782,10.0782,171900.0
2010-12-10 14:30:00,24.82,24.85,24.8,24.84,211600.0,10.0741,10.0863,10.066,10.0823,211600.0
2010-12-10 14:40:00,24.84,24.87,24.84,24.87,203100.0,10.0823,10.0944,10.0823,10.0944,203100.0
2010-12-10 14:50:00,24.87,24.88,24.84,24.86,167100.0,10.0944,10.0985,10.0823,10.0904,167100.0
2010-12-10 15:00:00,24.85,24.87,24.84,24.87,168800.0,10.0863,10.0944,10.0823,10.0944,168800.0
2010-12-10 15:10:00,24.86,24.87,24.84,24.86,291200.0,10.0904,10.0944,10.0823,10.0904,291200.0
2010-12-10 15:20:00,24.86,24.88,24.85,24.88,197100.0,10.0904,10.0985,10.0863,10.0985,197100.0
2010-12-10 15:30:00,24.88,24.89,24.87,24.87,334700.0,10.0985,10.1025,10.0944,10.0944,334700.0
2010-12-10 15:40:00,24.87,24.89,24.86,24.86,405800.0,10.0944,10.1025,10.0904,10.0904,405800.0
2010-12-10 15:50:00,24.87,24.89,24.86,24.86,1243700.0,10.0944,10.1025,10.0904,10.0904,1243700.0
2010-12-13 09:30:00,24.93,24.93,24.86,24.9,678200.0,10.1188,10.1188,10.0904,10.1066,678200.0
2010-12-13 09:40:00,24.9,24.9,24.73,24.74,512300.0,10.1066,10.1066,10.0376,10.0417,512300.0
2010-12-13 09:50:00,24.75,24.76,24.67,24.75,467100.0,10.0457,10.0498,10.0133,10.0457,467100.0
2010-12-13 10:00:00,24.75,24.78,24.69,24.69,373600.0,10.0457,10.0579,10.0214,10.0214,373600.0
2010-12-13 10:10:00,24.69,24.71,24.65,24.71,309600.0,10.0214,10.0295,10.0051,10.0295,309600.0
2010-12-13 10:20:00,24.71,24.73,24.7,24.7,200900.0,10.0295,10.0376,10.0254,10.0254,200900.0
2010-12-13 10:30:00,24.7,24.76,24.7,24.73,354100.0,10.0254,10.0498,10.0254,10.0376,354100.0
2010-12-13 10:40:00,24.73,24.76,24.71,24.76,256100.0,10.0376,10.0498,10.0295,10.0498,256100.0
2010-12-13 10:50:00,24.75,24.76,24.71,24.73,273300.0,10.0457,10.0498,10.0295,10.0376,273300.0
2010-12-13 11:00:00,24.73,24.78,24.71,24.76,310600.0,10.0376,10.0579,10.0295,10.0498,310600.0
2010-12-13 11:10:00,24.76,24.76,24.74,24.75,93600.0,10.0498,10.0498,10.0417,10.0457,93600.0
2010-12-13 11:20:00,24.76,24.76,24.72,24.73,231900.0,10.0498,10.0498,10.0335,10.0376,231900.0
2010-12-13 11:30:00,24.73,24.73,24.7,24.7,195000.0,10.0376,10.0376,10.0254,10.0254,195000.0
2010-12-13 11:40:00,24.71,24.71,24.69,24.71,124100.0,10.0295,10.0295,10.0214,10.0295,124100.0
2010-12-13 11:50:00,24.71,24.73,24.69,24.69,153500.0,10.0295,10.0376,10.0214,10.0214,153500.0
2010-12-13 12:00:00,24.7,24.72,24.69,24.72,125100.0,10.0254,10.0335,10.0214,10.0335,125100.0
2010-12-13 12:10:00,24.72,24.76,24.71,24.76,115500.0,10.0335,10.0498,10.0295,10.0498,115500.0
2010-12-13 12:20:00,24.75,24.76,24.73,24.73,263300.0,10.0457,10.0498,10.0376,10.0376,263300.0
2010-12-13 12:30:00,24.74,24.78,24.73,24.78,74400.0,10.0417,10.0579,10.0376,10.0579,74400.0
2010-12-13 12:40:00,24.77,24.78,24.77,24.78,78100.0,10.0538,10.0579,10.0538,10.0579,78100.0
2010-12-13 12:50:00,24.77,24.78,24.76,24.77,199000.0,10.0538,10.0579,10.0498,10.0538,199000.0
2010-12-13 13:00:00,24.77,24.77,24.75,24.75,77300.0,10.0538,10.0538,10.0457,10.0457,77300.0
2010-12-13 13:10:00,24.76,24.76,24.75,24.75,66400.0,10.0498,10.0498,10.0457,10.0457,66400.0
2010-12-13 13:20:00,24.76,24.76,24.73,24.74,152800.0,10.0498,10.0498,10.0376,10.0417,152800.0
2010-12-13 13:30:00,24.73,24.74,24.73,24.74,55200.0,10.0376,10.0417,10.0376,10.0417,55200.0
2010-12-13 13:40:00,24.74,24.74,24.7,24.72,152900.0,10.0417,10.0417,10.0254,10.0335,152900.0
2010-12-13 13:50:00,24.72,24.73,24.71,24.73,119700.0,10.0335,10.0376,10.0295,10.0376,119700.0
2010-12-13 14:00:00,24.73,24.76,24.72,24.74,173000.0,10.0376,10.0498,10.0335,10.0417,173000.0
2010-12-13 14:10:00,24.75,24.76,24.73,24.74,133300.0,10.0457,10.0498,10.0376,10.0417,133300.0
2010-12-13 14:20:00,24.74,24.75,24.73,24.73,103200.0,10.0417,10.0457,10.0376,10.0376,103200.0
2010-12-13 14:30:00,24.74,24.74,24.73,24.74,93700.0,10.0417,10.0417,10.0376,10.0417,93700.0
2010-12-13 14:40:00,24.73,24.76,24.73,24.76,97400.0,10.0376,10.0498,10.0376,10.0498,97400.0
2010-12-13 14:50:00,24.76,24.76,24.75,24.76,75400.0,10.0498,10.0498,10.0457,10.0498,75400.0
2010-12-13 15:00:00,24.76,24.76,24.72,24.74,420100.0,10.0498,10.0498,10.0335,10.0417,420100.0
2010-12-13 15:10:00,24.73,24.75,24.73,24.75,142900.0,10.0376,10.0457,10.0376,10.0457,142900.0
2010-12-13 15:20:00,24.75,24.76,24.72,24.75,196200.0,10.0457,10.0498,10.0335,10.0457,196200.0
2010-12-13 15:30:00,24.76,24.77,24.73,24.77,273900.0,10.0498,10.0538,10.0376,10.0538,273900.0
2010-12-13 15:40:00,24.77,24.77,24.72,24.74,325100.0,10.0538,10.0538,10.0335,10.0417,325100.0
2010-12-13 15:50:00,24.74,24.76,24.74,24.74,472900.0,10.0417,10.0498,10.0417,10.0417,472900.0
2010-12-14 09:30:00,24.77,24.8,24.7,24.73,380300.0,10.0538,10.066,10.0254,10.0376,380300.0
2010-12-14 09:40:00,24.72,24.77,24.68,24.7,260300.0,10.0335,10.0538,10.0173,10.0254,260300.0
2010-12-14 09:50:00,24.7,24.74,24.66,24.73,198200.0,10.0254,10.0417,10.0092,10.0376,198200.0
2010-12-14 10:00:00,24.73,24.75,24.69,24.7,187200.0,10.0376,10.0457,10.0214,10.0254,187200.0
2010-12-14 10:10:00,24.71,24.73,24.68,24.73,214000.0,10.0295,10.0376,10.0173,10.0376,214000.0
2010-12-14 10:20:00,24.73,24.74,24.7,24.71,133600.0,10.0376,10.0417,10.0254,10.0295,133600.0
2010-12-14 10:30:00,24.71,24.71,24.68,24.68,95700.0,10.0295,10.0295,10.0173,10.0173,95700.0
2010-12-14 10:40:00,24.69,24.69,24.66,24.68,387400.0,10.0214,10.0214,10.0092,10.0173,387400.0
2010-12-14 10:50:00,24.68,24.71,24.68,24.7,189700.0,10.0173,10.0295,10.0173,10.0254,189700.0
2010-12-14 11:00:00,24.71,24.71,24.68,24.68,65700.0,10.0295,10.0295,10.0173,10.0173,65700.0
2010-12-14 11:10:00,24.69,24.71,24.68,24.71,102300.0,10.0214,10.0295,10.0173,10.0295,102300.0
2010-12-14 11:20:00,24.71,24.71,24.7,24.7,82300.0,10.0295,10.0295,10.0254,10.0254,82300.0
2010-12-14 11:30:00,24.7,24.71,24.7,24.71,56800.0,10.0254,10.0295,10.0254,10.0295,56800.0
2010-12-14 11:40:00,24.7,24.72,24.7,24.72,80100.0,10.0254,10.0335,10.0254,10.0335,80100.0
2010-12-14 11:50:00,24.72,24.74,24.71,24.73,129800.0,10.0335,10.0417,10.0295,10.0376,129800.0
2010-12-14 12:00:00,24.72,24.75,24.72,24.75,86800.0,10.0335,10.0457,10.0335,10.0457,86800.0
2010-12-14 12:10:00,24.75,24.76,24.74,24.75,74100.0,10.0457,10.0498,10.0417,10.0457,74100.0
2010-12-14 12:20:00,24.76,24.76,24.75,24.76,60300.0,10.0498,10.0498,10.0457,10.0498,60300.0
2010-12-14 12:30:00,24.76,24.77,24.75,24.76,67000.0,10.0498,10.0538,10.0457,10.0498,67000.0
2010-12-14 12:40:00,24.77,24.79,24.76,24.78,74900.0,10.0538,10.062,10.0498,10.0579,74900.0
2010-12-14 12:50:00,24.78,24.81,24.77,24.77,123500.0,10.0579,10.0701,10.0538,10.0538,123500.0
2010-12-14 13:00:00,24.77,24.8,24.76,24.8,96200.0,10.0538,10.066,10.0498,10.066,96200.0
2010-12-14 13:10:00,24.79,24.8,24.79,24.8,73800.0,10.062,10.066,10.062,10.066,73800.0
2010-12-14 13:20:00,24.79,24.8,24.75,24.75,147000.0,10.062,10.066,10.0457,10.0457,147000.0
2010-12-14 13:30:00,24.76,24.76,24.73,24.73,71500.0,10.0498,10.0498,10.0376,10.0376,71500.0
2010-12-14 13:40:00,24.73,24.75,24.71,24.75,335100.0,10.0376,10.0457,10.0295,10.0457,335100.0
2010-12-14 13:50:00,24.74,24.75,24.73,24.73,74600.0,10.0417,10.0457,10.0376,10.0376,74600.0
2010-12-14 14:00:00,24.74,24.78,24.73,24.78,69400.0,10.0417,10.0579,10.0376,10.0579,69400.0
2010-12-14 14:10:00,24.77,24.82,24.75,24.79,170300.0,10.0538,10.0741,10.0457,10.062,170300.0
2010-12-14 14:20:00,24.78,24.79,24.73,24.74,184400.0,10.0579,10.062,10.0376,10.0417,184400.0
2010-12-14 14:30:00,24.74,24.77,24.72,24.74,250000.0,10.0417,10.0538,10.0335,10.0417,250000.0
2010-12-14 14:40:00,24.73,24.74,24.7,24.71,102200.0,10.0376,10.0417,10.0254,10.0295,102200.0
2010-12-14 14:50:00,24.71,24.74,24.7,24.73,96300.0,10.0295,10.0417,10.0254,10.0376,96300.0
2010-12-14 15:00:00,24.74,24.75,24.73,24.74,94800.0,10.0417,10.0457,10.0376,10.0417,94800.0
2010-12-14 15:10:00,24.74,24.76,24.73,24.74,120600.0,10.0417,10.0498,10.0376,10.0417,120600.0
2010-12-14 15:20:00,24.74,24.76,24.73,24.74,129600.0,10.0417,10.0498,10.0376,10.0417,129600.0
2010-12-14 15:30:00,24.74,24.76,24.71,24.74,264100.0,10.0417,10.0498,10.0295,10.0417,264100.0
2010-12-14 15:40:00,24.74,24.76,24.72,24.75,240800.0,10.0417,10.0498,10.0335,10.0457,240800.0
2010-12-14 15:50:00,24.76,24.79,24.75,24.79,444200.0,10.0498,10.062,10.0457,10.062,444200.0
2010-12-15 09:30:00,24.73,24.76,24.61,24.65,597000.0,10.0376,10.0498,9.9889,10.0051,597000.0
2010-12-15 09:40:00,24.66,24.7,24.65,24.68,303300.0,10.0092,10.0254,10.0051,10.0173,303300.0
2010-12-15 09:50:00,24.68,24.69,24.65,24.68,222500.0,10.0173,10.0214,10.0051,10.0173,222500.0
2010-12-15 10:00:00,24.68,24.71,24.66,24.69,259300.0,10.0173,10.0295,10.0092,10.0214,259300.0
2010-12-15 10:10:00,24.69,24.71,24.68,24.69,96600.0,10.0214,10.0295,10.0173,10.0214,96600.0
2010-12-15 10:20:00,24.7,24.7,24.66,24.69,169300.0,10.0254,10.0254,10.0092,10.0214,169300.0
2010-12-15 10:30:00,24.69,24.73,24.66,24.66,236000.0,10.0214,10.0376,10.0092,10.0092,236000.0
2010-12-15 10:40:00,24.66,24.67,24.65,24.66,103900.0,10.0092,10.0133,10.0051,10.0092,103900.0
2010-12-15 10:50:00,24.65,24.68,24.65,24.68,195800.0,10.0051,10.0173,10.0051,10.0173,195800.0
2010-12-15 11:00:00,24.67,24.69,24.67,24.69,116700.0,10.0133,10.0214,10.0133,10.0214,116700.0
2010-12-15 11:10:00,24.69,24.69,24.68,24.69,137400.0,10.0214,10.0214,10.0173,10.0214,137400.0
2010-12-15 11:20:00,24.69,24.72,24.68,24.71,132300.0,10.0214,10.0335,10.0173,10.0295,132300.0
2010-12-15 11:30:00,24.7,24.71,24.68,24.68,87000.0,10.0254,10.0295,10.0173,10.0173,87000.0
2010-12-15 11:40:00,24.68,24.74,24.68,24.74,151600.0,10.0173,10.0417,10.0173,10.0417,151600.0
2010-12-15 11:50:00,24.74,24.77,24.73,24.74,154600.0,10.0417,10.0538,10.0376,10.0417,154600.0
2010-12-15 12:00:00,24.74,24.79,24.74,24.79,113100.0,10.0417,10.062,10.0417,10.062,113100.0
2010-12-15 12:10:00,24.79,24.79,24.78,24.78,74500.0,10.062,10.062,10.0579,10.0579,74500.0
2010-12-15 12:20:00,24.79,24.8,24.76,24.77,110800.0,10.062,10.066,10.0498,10.0538,110800.0
2010-12-15 12:30:00,24.77,24.77,24.75,24.75,147700.0,10.0538,10.0538,10.0457,10.0457,147700.0
2010-12-15 12:40:00,24.75,24.78,24.74,24.76,538200.0,10.0457,10.0579,10.0417,10.0498,538200.0
2010-12-15 12:50:00,24.75,24.76,24.75,24.76,50600.0,10.0457,10.0498,10.0457,10.0498,50600.0
2010-12-15 13:00:00,24.76,24.78,24.75,24.76,138200.0,10.0498,10.0579,10.0457,10.0498,138200.0
2010-12-15 13:10:00,24.76,24.77,24.75,24.76,109500.0,10.0498,10.0538,10.0457,10.0498,109500.0
2010-12-15 13:20:00,24.76,24.8,24.75,24.8,121100.0,10.0498,10.066,10.0457,10.066,121100.0
2010-12-15 13:30:00,24.8,24.8,24.77,24.78,121900.0,10.066,10.066,10.0538,10.0579,121900.0
2010-12-15 13:40:00,24.79,24.8,24.77,24.8,92800.0,10.062,10.066,10.0538,10.066,92800.0
2010-12-15 13:50:00,24.8,24.82,24.79,24.8,147400.0,10.066,10.0741,10.062,10.066,147400.0
2010-12-15 14:00:00,24.81,24.81,24.79,24.81,146400.0,10.0701,10.0701,10.062,10.0701,146400.0
2010-12-15 14:10:00,24.8,24.81,24.79,24.81,103700.0,10.066,10.0701,10.062,10.0701,103700.0
2010-12-15 14:20:00,24.81,24.81,24.78,24.78,101400.0,10.0701,10.0701,10.0579,10.0579,101400.0
2010-12-15 14:30:00,24.78,24.79,24.75,24.75,93300.0,10.0579,10.062,10.0457,10.0457,93300.0
2010-12-15 14:40:00,24.75,24.76,24.75,24.76,64200.0,10.0457,10.0498,10.0457,10.0498,64200.0
2010-12-15 14:50:00,24.76,24.76,24.74,24.74,91200.0,10.0498,10.0498,10.0417,10.0417,91200.0
2010-12-15 15:00:00,24.75,24.78,24.74,24.75,153600.0,10.0457,10.0579,10.0417,10.0457,153600.0
2010-12-15 15:10:00,24.76,24.76,24.74,24.74,89500.0,10.0498,10.0498,10.0417,10.0417,89500.0
2010-12-15 15:20:00,24.75,24.8,24.74,24.8,149400.0,10.0457,10.066,10.0417,10.066,149400.0
2010-12-15 15:30:00,24.79,24.8,24.76,24.8,566900.0,10.062,10.066,10.0498,10.066,566900.0
2010-12-15 15:40:00,24.79,24.83,24.78,24.83,391600.0,10.062,10.0782,10.0579,10.0782,391600.0
2010-12-15 15:50:00,24.83,24.84,24.76,24.76,1103400.0,10.0782,10.0823,10.0498,10.0498,1103400.0
2010-12-16 09:30:00,24.75,24.86,24.75,24.8,359600.0,10.0457,10.0904,10.0457,10.066,359600.0
2010-12-16 09:40:00,24.8,24.88,24.76,24.88,193900.0,10.066,10.0985,10.0498,10.0985,193900.0
2010-12-16 09:50:00,24.88,24.88,24.84,24.84,143300.0,10.0985,10.0985,10.0823,10.0823,143300.0
2010-12-16 10:00:00,24.83,24.89,24.75,24.78,254900.0,10.0782,10.1025,10.0457,10.0579,254900.0
2010-12-16 10:10:00,24.77,24.82,24.77,24.82,97000.0,10.0538,10.0741,10.0538,10.0741,97000.0
2010-12-16 10:20:00,24.83,24.83,24.78,24.79,95300.0,10.0782,10.0782,10.0579,10.062,95300.0
2010-12-16 10:30:00,24.79,24.8,24.77,24.78,66700.0,10.062,10.066,10.0538,10.0579,66700.0
2010-12-16 10:40:00,24.79,24.8,24.78,24.8,132700.0,10.062,10.066,10.0579,10.066,132700.0
2010-12-16 10:50:00,24.79,24.82,24.78,24.81,106500.0,10.062,10.0741,10.0579,10.0701,106500.0
2010-12-16 11:00:00,24.82,24.83,24.81,24.82,102300.0,10.0741,10.0782,10.0701,10.0741,102300.0
2010-12-16 11:10:00,24.83,24.89,24.82,24.89,131100.0,10.0782,10.1025,10.0741,10.1025,131100.0
2010-12-16 11:20:00,24.88,24.89,24.85,24.89,175500.0,10.0985,10.1025,10.0863,10.1025,175500.0
2010-12-16 11:30:00,24.88,24.9,24.87,24.88,133000.0,10.0985,10.1066,10.0944,10.0985,133000.0
2010-12-16 11:40:00,24.87,24.88,24.87,24.88,44000.0,10.0944,10.0985,10.0944,10.0985,44000.0
2010-12-16 11:50:00,24.87,24.9,24.86,24.89,341000.0,10.0944,10.1066,10.0904,10.1025,341000.0
2010-12-16 12:00:00,24.89,24.9,24.88,24.9,89500.0,10.1025,10.1066,10.0985,10.1066,89500.0
2010-12-16 12:10:00,24.9,24.9,24.86,24.86,65700.0,10.1066,10.1066,10.0904,10.0904,65700.0
2010-12-16 12:20:00,24.87,24.87,24.85,24.85,54300.0,10.0944,10.0944,10.0863,10.0863,54300.0
2010-12-16 12:30:00,24.86,24.9,24.85,24.89,149000.0,10.0904,10.1066,10.0863,10.1025,149000.0
2010-12-16 12:40:00,24.89,24.91,24.88,24.91,64900.0,10.1025,10.1107,10.0985,10.1107,64900.0
2010-12-16 12:50:00,24.91,24.93,24.9,24.91,223400.0,10.1107,10.1188,10.1066,10.1107,223400.0
2010-12-16 13:00:00,24.92,24.92,24.9,24.9,55100.0,10.1147,10.1147,10.1066,10.1066,55100.0
2010-12-16 13:10:00,24.9,24.91,24.9,24.9,46400.0,10.1066,10.1107,10.1066,10.1066,46400.0
2010-12-16 13:20:00,24.91,24.91,24.9,24.91,54800.0,10.1107,10.1107,10.1066,10.1107,54800.0
2010-12-16 13:30:00,24.9,24.91,24.87,24.88,107100.0,10.1066,10.1107,10.0944,10.0985,107100.0
2010-12-16 13:40:00,24.88,24.9,24.87,24.9,78500.0,10.0985,10.1066,10.0944,10.1066,78500.0
2010-12-16 13:50:00,24.9,24.91,24.89,24.9,67400.0,10.1066,10.1107,10.1025,10.1066,67400.0
2010-12-16 14:00:00,24.9,24.9,24.88,24.88,76500.0,10.1066,10.1066,10.0985,10.0985,76500.0
2010-12-16 14:10:00,24.88,24.89,24.88,24.89,61700.0,10.0985,10.1025,10.0985,10.1025,61700.0
2010-12-16 14:20:00,24.89,24.91,24.88,24.9,132400.0,10.1025,10.1107,10.0985,10.1066,132400.0
2010-12-16 14:30:00,24.9,24.93,24.89,24.93,102200.0,10.1066,10.1188,10.1025,10.1188,102200.0
2010-12-16 14:40:00,24.93,24.93,24.92,24.93,55600.0,10.1188,10.1188,10.1147,10.1188,55600.0
2010-12-16 14:50:00,24.92,24.93,24.89,24.89,95000.0,10.1147,10.1188,10.1025,10.1025,95000.0
2010-12-16 15:00:00,24.9,24.95,24.9,24.94,155600.0,10.1066,10.1269,10.1066,10.1228,155600.0
2010-12-16 15:10:00,24.94,24.95,24.93,24.94,136400.0,10.1228,10.1269,10.1188,10.1228,136400.0
2010-12-16 15:20:00,24.94,24.97,24.93,24.96,289000.0,10.1228,10.135,10.1188,10.131,289000.0
2010-12-16 15:30:00,24.96,24.98,24.95,24.97,344900.0,10.131,10.1391,10.1269,10.135,344900.0
2010-12-16 15:40:00,24.97,24.97,24.9,24.91,378700.0,10.135,10.135,10.1066,10.1107,378700.0
2010-12-16 15:50:00,24.91,24.97,24.9,24.97,511400.0,10.1107,10.135,10.1066,10.135,511400.0
2010-12-17 09:30:00,24.95,24.98,24.93,24.93,2461600.0,10.1269,10.1391,10.1188,10.1188,2461600.0
2010-12-17 09:40:00,24.93,24.93,24.87,24.9,292000.0,10.1188,10.1188,10.0944,10.1066,292000.0
2010-12-17 09:50:00,24.9,24.94,24.88,24.94,196400.0,10.1066,10.1228,10.0985,10.1228,196400.0
2010-12-17 10:00:00,24.94,24.98,24.93,24.93,317600.0,10.1228,10.1391,10.1188,10.1188,317600.0
2010-12-17 10:10:00,24.93,24.98,24.93,24.98,151900.0,10.1188,10.1391,10.1188,10.1391,151900.0
2010-12-17 10:20:00,24.98,24.98,24.94,24.94,154700.0,10.1391,10.1391,10.1228,10.1228,154700.0
2010-12-17 10:30:00,24.95,24.96,24.93,24.95,131600.0,10.1269,10.131,10.1188,10.1269,131600.0
2010-12-17 10:40:00,24.95,24.95,24.89,24.9,163500.0,10.1269,10.1269,10.1025,10.1066,163500.0
2010-12-17 10:50:00,24.91,24.91,24.89,24.9,85500.0,10.1107,10.1107,10.1025,10.1066,85500.0
2010-12-17 11:00:00,24.91,24.93,24.89,24.9,375000.0,10.1107,10.1188,10.1025,10.1066,375000.0
2010-12-17 11:10:00,24.91,24.91,24.88,24.89,124400.0,10.1107,10.1107,10.0985,10.1025,124400.0
2010-12-17 11:20:00,24.89,24.9,24.88,24.9,117200.0,10.1025,10.1066,10.0985,10.1066,117200.0
2010-12-17 11:30:00,24.89,24.92,24.89,24.92,78200.0,10.1025,10.1147,10.1025,10.1147,78200.0
2010-12-17 11:40:00,24.92,24.92,24.91,24.91,68500.0,10.1147,10.1147,10.1107,10.1107,68500.0
2010-12-17 11:50:00,24.91,24.92,24.9,24.91,119200.0,10.1107,10.1147,10.1066,10.1107,119200.0
2010-12-17 12:00:00,24.91,24.91,24.9,24.91,66400.0,10.1107,10.1107,10.1066,10.1107,66400.0
2010-12-17 12:10:00,24.91,24.91,24.9,24.91,74200.0,10.1107,10.1107,10.1066,10.1107,74200.0
2010-12-17 12:20:00,24.9,24.91,24.9,24.91,47000.0,10.1066,10.1107,10.1066,10.1107,47000.0
2010-12-17 12:30:00,24.9,24.91,24.9,24.91,56700.0,10.1066,10.1107,10.1066,10.1107,56700.0
2010-12-17 12:40:00,24.9,24.91,24.9,24.91,61200.0,10.1066,10.1107,10.1066,10.1107,61200.0
2010-12-17 12:50:00,24.91,24.91,24.9,24.9,61700.0,10.1107,10.1107,10.1066,10.1066,61700.0
2010-12-17 13:00:00,24.91,24.95,24.91,24.95,149100.0,10.1107,10.1269,10.1107,10.1269,149100.0
2010-12-17 13:10:00,24.95,24.95,24.93,24.93,142000.0,10.1269,10.1269,10.1188,10.1188,142000.0
2010-12-17 13:20:00,24.94,24.94,24.93,24.94,73600.0,10.1228,10.1228,10.1188,10.1228,73600.0
2010-12-17 13:30:00,24.94,24.94,24.93,24.94,67100.0,10.1228,10.1228,10.1188,10.1228,67100.0
2010-12-17 13:40:00,24.93,24.95,24.93,24.95,150700.0,10.1188,10.1269,10.1188,10.1269,150700.0
2010-12-17 13:50:00,24.95,24.95,24.93,24.93,100300.0,10.1269,10.1269,10.1188,10.1188,100300.0
2010-12-17 14:00:00,24.94,24.94,24.92,24.92,124600.0,10.1228,10.1228,10.1147,10.1147,124600.0
2010-12-17 14:10:00,24.92,24.94,24.92,24.93,80000.0,10.1147,10.1228,10.1147,10.1188,80000.0
2010-12-17 14:20:00,24.94,24.95,24.92,24.94,461400.0,10.1228,10.1269,10.1147,10.1228,461400.0
2010-12-17 14:30:00,24.94,24.94,24.92,24.93,123900.0,10.1228,10.1228,10.1147,10.1188,123900.0
2010-12-17 14:40:00,24.94,24.94,24.93,24.94,44900.0,10.1228,10.1228,10.1188,10.1228,44900.0
2010-12-17 14:50:00,24.94,24.94,24.93,24.93,108400.0,10.1228,10.1228,10.1188,10.1188,108400.0
2010-12-17 15:00:00,24.93,24.94,24.92,24.92,97900.0,10.1188,10.1228,10.1147,10.1147,97900.0
2010-12-17 15:10:00,24.92,24.93,24.91,24.91,154500.0,10.1147,10.1188,10.1107,10.1107,154500.0
2010-12-17 15:20:00,24.91,24.92,24.91,24.92,119600.0,10.1107,10.1147,10.1107,10.1147,119600.0
2010-12-17 15:30:00,24.92,24.92,24.91,24.92,204000.0,10.1147,10.1147,10.1107,10.1147,204000.0
2010-12-17 15:40:00,24.91,24.94,24.9,24.92,626900.0,10.1107,10.1228,10.1066,10.1147,626900.0
2010-12-17 15:50:00,24.92,24.99,24.91,24.99,799100.0,10.1147,10.1431,10.1107,10.1431,799100.0
2010-12-20 09:30:00,25.06,25.1,25.0,25.09,515000.0,10.1715,10.1878,10.1472,10.1837,515000.0
2010-12-20 09:40:00,25.09,25.15,25.08,25.14,375000.0,10.1837,10.2081,10.1797,10.204,375000.0
2010-12-20 09:50:00,25.14,25.16,25.08,25.08,462200.0,10.204,10.2121,10.1797,10.1797,462200.0
2010-12-20 10:00:00,25.1,25.14,25.09,25.14,347600.0,10.1878,10.204,10.1837,10.204,347600.0
2010-12-20 10:10:00,25.14,25.14,25.1,25.1,267800.0,10.204,10.204,10.1878,10.1878,267800.0
2010-12-20 10:20:00,25.11,25.11,25.1,25.11,117300.0,10.1918,10.1918,10.1878,10.1918,117300.0
2010-12-20 10:30:00,25.1,25.14,25.09,25.14,286600.0,10.1878,10.204,10.1837,10.204,286600.0
2010-12-20 10:40:00,25.14,25.16,25.13,25.15,123500.0,10.204,10.2121,10.2,10.2081,123500.0
2010-12-20 10:50:00,25.15,25.15,25.12,25.12,129100.0,10.2081,10.2081,10.1959,10.1959,129100.0
2010-12-20 11:00:00,25.11,25.12,25.1,25.1,97200.0,10.1918,10.1959,10.1878,10.1878,97200.0
2010-12-20 11:10:00,25.1,25.11,25.09,25.1,243100.0,10.1878,10.1918,10.1837,10.1878,243100.0
2010-12-20 11:20:00,25.09,25.11,25.08,25.11,142400.0,10.1837,10.1918,10.1797,10.1918,142400.0
2010-12-20 11:30:00,25.1,25.11,25.07,25.07,260000.0,10.1878,10.1918,10.1756,10.1756,260000.0
2010-12-20 11:40:00,25.07,25.12,25.06,25.12,146300.0,10.1756,10.1959,10.1715,10.1959,146300.0
2010-12-20 11:50:00,25.12,25.12,25.1,25.1,79900.0,10.1959,10.1959,10.1878,10.1878,79900.0
2010-12-20 12:00:00,25.1,25.16,25.1,25.14,211400.0,10.1878,10.2121,10.1878,10.204,211400.0
2010-12-20 12:10:00,25.15,25.16,25.14,25.16,106100.0,10.2081,10.2121,10.204,10.2121,106100.0
2010-12-20 12:20:00,25.15,25.18,25.15,25.18,143700.0,10.2081,10.2203,10.2081,10.2203,143700.0
2010-12-20 12:30:00,25.18,25.19,25.16,25.18,145300.0,10.2203,10.2243,10.2121,10.2203,145300.0
2010-12-20 12:40:00,25.18,25.22,25.17,25.18,214300.0,10.2203,10.2365,10.2162,10.2203,214300.0
2010-12-20 12:50:00,25.19,25.19,25.17,25.18,115500.0,10.2243,10.2243,10.2162,10.2203,115500.0
2010-12-20 13:00:00,25.18,25.19,25.17,25.17,188300.0,10.2203,10.2243,10.2162,10.2162,188300.0
2010-12-20 13:10:00,25.17,25.19,25.17,25.18,134900.0,10.2162,10.2243,10.2162,10.2203,134900.0
2010-12-20 13:20:00,25.17,25.18,25.17,25.18,77500.0,10.2162,10.2203,10.2162,10.2203,77500.0
2010-12-20 13:30:00,25.18,25.18,25.17,25.17,69600.0,10.2203,10.2203,10.2162,10.2162,69600.0
2010-12-20 13:40:00,25.17,25.18,25.16,25.16,153000.0,10.2162,10.2203,10.2121,10.2121,153000.0
2010-12-20 13:50:00,25.17,25.17,25.15,25.16,139700.0,10.2162,10.2162,10.2081,10.2121,139700.0
2010-12-20 14:00:00,25.16,25.19,25.15,25.18,153300.0,10.2121,10.2243,10.2081,10.2203,153300.0
2010-12-20 14:10:00,25.18,25.2,25.17,25.19,192900.0,10.2203,10.2284,10.2162,10.2243,192900.0
2010-12-20 14:20:00,25.2,25.2,25.18,25.18,100400.0,10.2284,10.2284,10.2203,10.2203,100400.0
2010-12-20 14:30:00,25.18,25.19,25.18,25.19,103500.0,10.2203,10.2243,10.2203,10.2243,103500.0
2010-12-20 14:40:00,25.18,25.19,25.18,25.18,126700.0,10.2203,10.2243,10.2203,10.2203,126700.0
2010-12-20 14:50:00,25.19,25.19,25.18,25.19,77300.0,10.2243,10.2243,10.2203,10.2243,77300.0
2010-12-20 15:00:00,25.19,25.19,25.16,25.17,176600.0,10.2243,10.2243,10.2121,10.2162,176600.0
2010-12-20 15:10:00,25.17,25.2,25.16,25.2,360800.0,10.2162,10.2284,10.2121,10.2284,360800.0
2010-12-20 15:20:00,25.19,25.2,25.18,25.18,162100.0,10.2243,10.2284,10.2203,10.2203,162100.0
2010-12-20 15:30:00,25.19,25.19,25.18,25.18,206000.0,10.2243,10.2243,10.2203,10.2203,206000.0
2010-12-20 15:40:00,25.18,25.22,25.18,25.22,409700.0,10.2203,10.2365,10.2203,10.2365,409700.0
2010-12-20 15:50:00,25.22,25.22,25.17,25.18,1568800.0,10.2365,10.2365,10.2162,10.2203,1568800.0
2010-12-21 09:30:00,25.24,25.27,25.23,25.23,550100.0,10.2446,10.2568,10.2405,10.2405,550100.0
2010-12-21 09:40:00,25.24,25.27,25.23,25.27,235100.0,10.2446,10.2568,10.2405,10.2568,235100.0
2010-12-21 09:50:00,25.28,25.3,25.25,25.3,392100.0,10.2608,10.269,10.2487,10.269,392100.0
2010-12-21 10:00:00,25.3,25.32,25.28,25.31,303100.0,10.269,10.2771,10.2608,10.273,303100.0
2010-12-21 10:10:00,25.31,25.31,25.29,25.3,221000.0,10.273,10.273,10.2649,10.269,221000.0
2010-12-21 10:20:00,25.3,25.33,25.3,25.31,183400.0,10.269,10.2811,10.269,10.273,183400.0
2010-12-21 10:30:00,25.32,25.33,25.31,25.32,174600.0,10.2771,10.2811,10.273,10.2771,174600.0
2010-12-21 10:40:00,25.31,25.32,25.29,25.3,166800.0,10.273,10.2771,10.2649,10.269,166800.0
2010-12-21 10:50:00,25.29,25.3,25.29,25.3,124600.0,10.2649,10.269,10.2649,10.269,124600.0
2010-12-21 11:00:00,25.3,25.3,25.26,25.27,209400.0,10.269,10.269,10.2527,10.2568,209400.0
2010-12-21 11:10:00,25.27,25.29,25.26,25.28,135200.0,10.2568,10.2649,10.2527,10.2608,135200.0
2010-12-21 11:20:00,25.29,25.29,25.26,25.26,127200.0,10.2649,10.2649,10.2527,10.2527,127200.0
2010-12-21 11:30:00,25.26,25.29,25.25,25.28,182100.0,10.2527,10.2649,10.2487,10.2608,182100.0
2010-12-21 11:40:00,25.27,25.28,25.25,25.26,218700.0,10.2568,10.2608,10.2487,10.2527,218700.0
2010-12-21 11:50:00,25.26,25.26,25.25,25.26,124600.0,10.2527,10.2527,10.2487,10.2527,124600.0
2010-12-21 12:00:00,25.26,25.28,25.25,25.28,113900.0,10.2527,10.2608,10.2487,10.2608,113900.0
2010-12-21 12:10:00,25.28,25.28,25.27,25.28,52600.0,10.2608,10.2608,10.2568,10.2608,52600.0
2010-12-21 12:20:00,25.28,25.3,25.26,25.28,274900.0,10.2608,10.269,10.2527,10.2608,274900.0
2010-12-21 12:30:00,25.27,25.28,25.26,25.27,99700.0,10.2568,10.2608,10.2527,10.2568,99700.0
2010-12-21 12:40:00,25.26,25.27,25.26,25.27,73900.0,10.2527,10.2568,10.2527,10.2568,73900.0
2010-12-21 12:50:00,25.26,25.27,25.25,25.26,125800.0,10.2527,10.2568,10.2487,10.2527,125800.0
2010-12-21 13:00:00,25.26,25.27,25.25,25.26,99400.0,10.2527,10.2568,10.2487,10.2527,99400.0
2010-12-21 13:10:00,25.27,25.3,25.26,25.29,172000.0,10.2568,10.269,10.2527,10.2649,172000.0
2010-12-21 13:20:00,25.3,25.31,25.29,25.31,77900.0,10.269,10.273,10.2649,10.273,77900.0
2010-12-21 13:30:00,25.3,25.31,25.28,25.29,163600.0,10.269,10.273,10.2608,10.2649,163600.0
2010-12-21 13:40:00,25.29,25.29,25.28,25.28,88200.0,10.2649,10.2649,10.2608,10.2608,88200.0
2010-12-21 13:50:00,25.29,25.29,25.28,25.28,83600.0,10.2649,10.2649,10.2608,10.2608,83600.0
2010-12-21 14:00:00,25.29,25.29,25.27,25.28,149100.0,10.2649,10.2649,10.2568,10.2608,149100.0
2010-12-21 14:10:00,25.28,25.28,25.27,25.28,64500.0,10.2608,10.2608,10.2568,10.2608,64500.0
2010-12-21 14:20:00,25.28,25.28,25.25,25.26,158900.0,10.2608,10.2608,10.2487,10.2527,158900.0
2010-12-21 14:30:00,25.25,25.27,25.25,25.27,124500.0,10.2487,10.2568,10.2487,10.2568,124500.0
2010-12-21 14:40:00,25.27,25.27,25.26,25.27,70700.0,10.2568,10.2568,10.2527,10.2568,70700.0
2010-12-21 14:50:00,25.26,25.27,25.25,25.26,178400.0,10.2527,10.2568,10.2487,10.2527,178400.0
2010-12-21 15:00:00,25.26,25.28,25.26,25.27,90300.0,10.2527,10.2608,10.2527,10.2568,90300.0
2010-12-21 15:10:00,25.28,25.28,25.27,25.28,105800.0,10.2608,10.2608,10.2568,10.2608,105800.0
2010-12-21 15:20:00,25.27,25.29,25.27,25.28,198400.0,10.2568,10.2649,10.2568,10.2608,198400.0
2010-12-21 15:30:00,25.27,25.29,25.26,25.28,239000.0,10.2568,10.2649,10.2527,10.2608,239000.0
2010-12-21 15:40:00,25.28,25.31,25.28,25.29,403600.0,10.2608,10.273,10.2608,10.2649,403600.0
2010-12-21 15:50:00,25.29,25.32,25.25,25.25,1197800.0,10.2649,10.2771,10.2487,10.2487,1197800.0
2010-12-22 09:30:00,25.3,25.33,25.21,25.27,461900.0,10.269,10.2811,10.2324,10.2568,461900.0
2010-12-22 09:40:00,25.27,25.3,25.26,25.26,219400.0,10.2568,10.269,10.2527,10.2527,219400.0
2010-12-22 09:50:00,25.26,25.27,25.23,25.25,252000.0,10.2527,10.2568,10.2405,10.2487,252000.0
2010-12-22 10:00:00,25.24,25.25,25.22,25.25,198600.0,10.2446,10.2487,10.2365,10.2487,198600.0
2010-12-22 10:10:00,25.25,25.25,25.2,25.21,215600.0,10.2487,10.2487,10.2284,10.2324,215600.0
2010-12-22 10:20:00,25.21,25.23,25.21,25.22,165700.0,10.2324,10.2405,10.2324,10.2365,165700.0
2010-12-22 10:30:00,25.22,25.23,25.2,25.2,159500.0,10.2365,10.2405,10.2284,10.2284,159500.0
2010-12-22 10:40:00,25.2,25.21,25.2,25.21,219900.0,10.2284,10.2324,10.2284,10.2324,219900.0
2010-12-22 10:50:00,25.2,25.21,25.18,25.18,259000.0,10.2284,10.2324,10.2203,10.2203,259000.0
2010-12-22 11:00:00,25.18,25.19,25.15,25.18,510100.0,10.2203,10.2243,10.2081,10.2203,510100.0
2010-12-22 11:10:00,25.17,25.2,25.17,25.2,282400.0,10.2162,10.2284,10.2162,10.2284,282400.0
2010-12-22 11:20:00,25.2,25.23,25.19,25.23,145800.0,10.2284,10.2405,10.2243,10.2405,145800.0
2010-12-22 11:30:00,25.22,25.23,25.22,25.23,89900.0,10.2365,10.2405,10.2365,10.2405,89900.0
2010-12-22 11:40:00,25.22,25.23,25.22,25.23,90500.0,10.2365,10.2405,10.2365,10.2405,90500.0
2010-12-22 11:50:00,25.23,25.23,25.22,25.23,43700.0,10.2405,10.2405,10.2365,10.2405,43700.0
2010-12-22 12:00:00,25.23,25.24,25.22,25.24,105700.0,10.2405,10.2446,10.2365,10.2446,105700.0
2010-12-22 12:10:00,25.23,25.25,25.23,25.24,88100.0,10.2405,10.2487,10.2405,10.2446,88100.0
2010-12-22 12:20:00,25.24,25.26,25.23,25.25,125800.0,10.2446,10.2527,10.2405,10.2487,125800.0
2010-12-22 12:30:00,25.25,25.27,25.24,25.27,69200.0,10.2487,10.2568,10.2446,10.2568,69200.0
2010-12-22 12:40:00,25.27,25.27,25.24,25.25,164300.0,10.2568,10.2568,10.2446,10.2487,164300.0
2010-12-22 12:50:00,25.25,25.27,25.25,25.27,134100.0,10.2487,10.2568,10.2487,10.2568,134100.0
2010-12-22 13:00:00,25.27,25.27,25.26,25.27,60400.0,10.2568,10.2568,10.2527,10.2568,60400.0
2010-12-22 13:10:00,25.26,25.27,25.26,25.26,64700.0,10.2527,10.2568,10.2527,10.2527,64700.0
2010-12-22 13:20:00,25.27,25.29,25.26,25.27,112700.0,10.2568,10.2649,10.2527,10.2568,112700.0
2010-12-22 13:30:00,25.27,25.28,25.25,25.26,152700.0,10.2568,10.2608,10.2487,10.2527,152700.0
2010-12-22 13:40:00,25.26,25.26,25.22,25.23,189500.0,10.2527,10.2527,10.2365,10.2405,189500.0
2010-12-22 13:50:00,25.23,25.25,25.23,25.25,93700.0,10.2405,10.2487,10.2405,10.2487,93700.0
2010-12-22 14:00:00,25.25,25.25,25.22,25.23,154400.0,10.2487,10.2487,10.2365,10.2405,154400.0
2010-12-22 14:10:00,25.23,25.25,25.22,25.25,129900.0,10.2405,10.2487,10.2365,10.2487,129900.0
2010-12-22 14:20:00,25.24,25.25,25.23,25.23,79500.0,10.2446,10.2487,10.2405,10.2405,79500.0
2010-12-22 14:30:00,25.23,25.24,25.22,25.24,77500.0,10.2405,10.2446,10.2365,10.2446,77500.0
2010-12-22 14:40:00,25.23,25.24,25.23,25.24,67100.0,10.2405,10.2446,10.2405,10.2446,67100.0
2010-12-22 14:50:00,25.23,25.24,25.23,25.23,124100.0,10.2405,10.2446,10.2405,10.2405,124100.0
2010-12-22 15:00:00,25.24,25.25,25.23,25.25,81500.0,10.2446,10.2487,10.2405,10.2487,81500.0
2010-12-22 15:10:00,25.25,25.25,25.23,25.24,148800.0,10.2487,10.2487,10.2405,10.2446,148800.0
2010-12-22 15:20:00,25.24,25.26,25.24,25.25,163900.0,10.2446,10.2527,10.2446,10.2487,163900.0
2010-12-22 15:30:00,25.26,25.26,25.24,25.25,227900.0,10.2527,10.2527,10.2446,10.2487,227900.0
2010-12-22 15:40:00,25.25,25.27,25.24,25.27,333200.0,10.2487,10.2568,10.2446,10.2568,333200.0
2010-12-22 15:50:00,25.27,25.27,25.23,25.27,851600.0,10.2568,10.2568,10.2405,10.2568,851600.0
2010-12-23 09:30:00,24.99,25.11,24.9,24.97,716100.0,10.2982,10.3477,10.2612,10.29,716100.0
2010-12-23 09:40:00,24.97,24.98,24.88,24.88,368000.0,10.29,10.2941,10.2529,10.2529,368000.0
2010-12-23 09:50:00,24.89,24.9,24.83,24.84,228000.0,10.257,10.2612,10.2323,10.2364,228000.0
2010-12-23 10:00:00,24.83,24.85,24.8,24.85,345600.0,10.2323,10.2405,10.2199,10.2405,345600.0
2010-12-23 10:10:00,24.85,24.92,24.83,24.87,571500.0,10.2405,10.2694,10.2323,10.2488,571500.0
2010-12-23 10:20:00,24.86,24.87,24.81,24.82,245800.0,10.2447,10.2488,10.2241,10.2282,245800.0
2010-12-23 10:30:00,24.83,24.85,24.82,24.82,147400.0,10.2323,10.2405,10.2282,10.2282,147400.0
2010-12-23 10:40:00,24.83,24.83,24.81,24.81,125500.0,10.2323,10.2323,10.2241,10.2241,125500.0
2010-12-23 10:50:00,24.81,24.82,24.79,24.81,182600.0,10.2241,10.2282,10.2158,10.2241,182600.0
2010-12-23 11:00:00,24.81,24.85,24.81,24.83,189500.0,10.2241,10.2405,10.2241,10.2323,189500.0
2010-12-23 11:10:00,24.83,24.89,24.83,24.87,215300.0,10.2323,10.257,10.2323,10.2488,215300.0
2010-12-23 11:20:00,24.88,24.88,24.85,24.88,187100.0,10.2529,10.2529,10.2405,10.2529,187100.0
2010-12-23 11:30:00,24.88,24.88,24.85,24.87,116500.0,10.2529,10.2529,10.2405,10.2488,116500.0
2010-12-23 11:40:00,24.86,24.87,24.84,24.85,137000.0,10.2447,10.2488,10.2364,10.2405,137000.0
2010-12-23 11:50:00,24.84,24.86,24.84,24.86,64500.0,10.2364,10.2447,10.2364,10.2447,64500.0
2010-12-23 12:00:00,24.86,24.86,24.85,24.86,37600.0,10.2447,10.2447,10.2405,10.2447,37600.0
2010-12-23 12:10:00,24.85,24.88,24.85,24.88,59500.0,10.2405,10.2529,10.2405,10.2529,59500.0
2010-12-23 12:20:00,24.87,24.88,24.86,24.86,119200.0,10.2488,10.2529,10.2447,10.2447,119200.0
2010-12-23 12:30:00,24.87,24.87,24.86,24.87,43800.0,10.2488,10.2488,10.2447,10.2488,43800.0
2010-12-23 12:40:00,24.86,24.87,24.84,24.85,137800.0,10.2447,10.2488,10.2364,10.2405,137800.0
2010-12-23 12:50:00,24.85,24.85,24.84,24.85,65300.0,10.2405,10.2405,10.2364,10.2405,65300.0
2010-12-23 13:00:00,24.85,24.85,24.84,24.85,46400.0,10.2405,10.2405,10.2364,10.2405,46400.0
2010-12-23 13:10:00,24.85,24.86,24.84,24.86,68400.0,10.2405,10.2447,10.2364,10.2447,68400.0
2010-12-23 13:20:00,24.85,24.86,24.83,24.83,165400.0,10.2405,10.2447,10.2323,10.2323,165400.0
2010-12-23 13:30:00,24.83,24.84,24.81,24.83,139800.0,10.2323,10.2364,10.2241,10.2323,139800.0
2010-12-23 13:40:00,24.83,24.84,24.82,24.83,71500.0,10.2323,10.2364,10.2282,10.2323,71500.0
2010-12-23 13:50:00,24.83,24.84,24.81,24.82,107200.0,10.2323,10.2364,10.2241,10.2282,107200.0
2010-12-23 14:00:00,24.82,24.84,24.82,24.83,90200.0,10.2282,10.2364,10.2282,10.2323,90200.0
2010-12-23 14:10:00,24.83,24.83,24.82,24.83,73000.0,10.2323,10.2323,10.2282,10.2323,73000.0
2010-12-23 14:20:00,24.83,24.83,24.8,24.83,136700.0,10.2323,10.2323,10.2199,10.2323,136700.0
2010-12-23 14:30:00,24.83,24.83,24.82,24.83,74500.0,10.2323,10.2323,10.2282,10.2323,74500.0
2010-12-23 14:40:00,24.82,24.83,24.82,24.82,48000.0,10.2282,10.2323,10.2282,10.2282,48000.0
2010-12-23 14:50:00,24.83,24.83,24.81,24.82,104900.0,10.2323,10.2323,10.2241,10.2282,104900.0
2010-12-23 15:00:00,24.82,24.82,24.81,24.82,78300.0,10.2282,10.2282,10.2241,10.2282,78300.0
2010-12-23 15:10:00,24.82,24.83,24.81,24.82,88900.0,10.2282,10.2323,10.2241,10.2282,88900.0
2010-12-23 15:20:00,24.83,24.87,24.82,24.87,95800.0,10.2323,10.2488,10.2282,10.2488,95800.0
2010-12-23 15:30:00,24.86,24.87,24.83,24.84,204900.0,10.2447,10.2488,10.2323,10.2364,204900.0
2010-12-23 15:40:00,24.84,24.84,24.81,24.81,261700.0,10.2364,10.2364,10.2241,10.2241,261700.0
2010-12-23 15:50:00,24.82,24.84,24.81,24.83,549200.0,10.2282,10.2364,10.2241,10.2323,549200.0
2010-12-27 09:30:00,24.75,24.83,24.75,24.76,379400.0,10.1993,10.2323,10.1993,10.2035,379400.0
2010-12-27 09:40:00,24.76,24.78,24.73,24.73,245400.0,10.2035,10.2117,10.1911,10.1911,245400.0
2010-12-27 09:50:00,24.73,24.75,24.72,24.74,179800.0,10.1911,10.1993,10.187,10.1952,179800.0
2010-12-27 10:00:00,24.74,24.78,24.74,24.75,151700.0,10.1952,10.2117,10.1952,10.1993,151700.0
2010-12-27 10:10:00,24.75,24.75,24.71,24.71,169500.0,10.1993,10.1993,10.1829,10.1829,169500.0
2010-12-27 10:20:00,24.71,24.73,24.7,24.7,114100.0,10.1829,10.1911,10.1787,10.1787,114100.0
2010-12-27 10:30:00,24.7,24.71,24.69,24.69,122500.0,10.1787,10.1829,10.1746,10.1746,122500.0
2010-12-27 10:40:00,24.7,24.7,24.66,24.68,322300.0,10.1787,10.1787,10.1623,10.1705,322300.0
2010-12-27 10:50:00,24.67,24.68,24.67,24.68,55200.0,10.1664,10.1705,10.1664,10.1705,55200.0
2010-12-27 11:00:00,24.68,24.7,24.67,24.7,115500.0,10.1705,10.1787,10.1664,10.1787,115500.0
2010-12-27 11:10:00,24.69,24.72,24.69,24.71,122200.0,10.1746,10.187,10.1746,10.1829,122200.0
2010-12-27 11:20:00,24.71,24.72,24.69,24.69,68500.0,10.1829,10.187,10.1746,10.1746,68500.0
2010-12-27 11:30:00,24.69,24.7,24.66,24.68,94800.0,10.1746,10.1787,10.1623,10.1705,94800.0
2010-12-27 11:40:00,24.67,24.68,24.66,24.66,77800.0,10.1664,10.1705,10.1623,10.1623,77800.0
2010-12-27 11:50:00,24.66,24.67,24.66,24.67,69500.0,10.1623,10.1664,10.1623,10.1664,69500.0
2010-12-27 12:00:00,24.67,24.68,24.66,24.68,65500.0,10.1664,10.1705,10.1623,10.1705,65500.0
2010-12-27 12:10:00,24.67,24.7,24.67,24.69,73100.0,10.1664,10.1787,10.1664,10.1746,73100.0
2010-12-27 12:20:00,24.7,24.7,24.68,24.69,82900.0,10.1787,10.1787,10.1705,10.1746,82900.0
2010-12-27 12:30:00,24.69,24.71,24.68,24.7,109700.0,10.1746,10.1829,10.1705,10.1787,109700.0
2010-12-27 12:40:00,24.7,24.71,24.7,24.71,31500.0,10.1787,10.1829,10.1787,10.1829,31500.0
2010-12-27 12:50:00,24.71,24.71,24.7,24.71,32000.0,10.1829,10.1829,10.1787,10.1829,32000.0
2010-12-27 13:00:00,24.71,24.72,24.7,24.71,92000.0,10.1829,10.187,10.1787,10.1829,92000.0
2010-12-27 13:10:00,24.71,24.72,24.69,24.71,265500.0,10.1829,10.187,10.1746,10.1829,265500.0
2010-12-27 13:20:00,24.71,24.72,24.7,24.71,61500.0,10.1829,10.187,10.1787,10.1829,61500.0
2010-12-27 13:30:00,24.71,24.71,24.69,24.71,70200.0,10.1829,10.1829,10.1746,10.1829,70200.0
2010-12-27 13:40:00,24.71,24.71,24.7,24.71,75000.0,10.1829,10.1829,10.1787,10.1829,75000.0
2010-12-27 13:50:00,24.7,24.71,24.7,24.7,40600.0,10.1787,10.1829,10.1787,10.1787,40600.0
2010-12-27 14:00:00,24.7,24.71,24.7,24.7,51600.0,10.1787,10.1829,10.1787,10.1787,51600.0
2010-12-27 14:10:00,24.7,24.71,24.69,24.69,47200.0,10.1787,10.1829,10.1746,10.1746,47200.0
2010-12-27 14:20:00,24.69,24.7,24.67,24.68,105500.0,10.1746,10.1787,10.1664,10.1705,105500.0
2010-12-27 14:30:00,24.69,24.7,24.68,24.69,76200.0,10.1746,10.1787,10.1705,10.1746,76200.0
2010-12-27 14:40:00,24.69,24.7,24.69,24.69,32000.0,10.1746,10.1787,10.1746,10.1746,32000.0
2010-12-27 14:50:00,24.69,24.7,24.68,24.69,84900.0,10.1746,10.1787,10.1705,10.1746,84900.0
2010-12-27 15:00:00,24.68,24.7,24.68,24.69,140400.0,10.1705,10.1787,10.1705,10.1746,140400.0
2010-12-27 15:10:00,24.68,24.69,24.68,24.69,117300.0,10.1705,10.1746,10.1705,10.1746,117300.0
2010-12-27 15:20:00,24.69,24.7,24.68,24.7,92600.0,10.1746,10.1787,10.1705,10.1787,92600.0
2010-12-27 15:30:00,24.7,24.7,24.67,24.67,248600.0,10.1787,10.1787,10.1664,10.1664,248600.0
2010-12-27 15:40:00,24.68,24.7,24.67,24.7,125900.0,10.1705,10.1787,10.1664,10.1787,125900.0
2010-12-27 15:50:00,24.7,24.71,24.69,24.7,397400.0,10.1787,10.1829,10.1746,10.1787,397400.0
2010-12-28 09:30:00,24.79,24.85,24.78,24.84,254900.0,10.2158,10.2405,10.2117,10.2364,254900.0
2010-12-28 09:40:00,24.83,24.84,24.76,24.78,179400.0,10.2323,10.2364,10.2035,10.2117,179400.0
2010-12-28 09:50:00,24.78,24.78,24.73,24.75,78900.0,10.2117,10.2117,10.1911,10.1993,78900.0
2010-12-28 10:00:00,24.74,24.76,24.71,24.71,155700.0,10.1952,10.2035,10.1829,10.1829,155700.0
2010-12-28 10:10:00,24.72,24.73,24.71,24.73,80900.0,10.187,10.1911,10.1829,10.1911,80900.0
2010-12-28 10:20:00,24.73,24.75,24.72,24.74,243600.0,10.1911,10.1993,10.187,10.1952,243600.0
2010-12-28 10:30:00,24.75,24.76,24.71,24.72,101300.0,10.1993,10.2035,10.1829,10.187,101300.0
2010-12-28 10:40:00,24.72,24.74,24.71,24.73,72000.0,10.187,10.1952,10.1829,10.1911,72000.0
2010-12-28 10:50:00,24.72,24.75,24.72,24.74,98400.0,10.187,10.1993,10.187,10.1952,98400.0
2010-12-28 11:00:00,24.74,24.76,24.74,24.76,93400.0,10.1952,10.2035,10.1952,10.2035,93400.0
2010-12-28 11:10:00,24.75,24.76,24.72,24.74,122600.0,10.1993,10.2035,10.187,10.1952,122600.0
2010-12-28 11:20:00,24.74,24.75,24.74,24.75,49100.0,10.1952,10.1993,10.1952,10.1993,49100.0
2010-12-28 11:30:00,24.75,24.75,24.7,24.71,181000.0,10.1993,10.1993,10.1787,10.1829,181000.0
2010-12-28 11:40:00,24.71,24.72,24.7,24.71,142200.0,10.1829,10.187,10.1787,10.1829,142200.0
2010-12-28 11:50:00,24.71,24.73,24.7,24.73,132000.0,10.1829,10.1911,10.1787,10.1911,132000.0
2010-12-28 12:00:00,24.73,24.73,24.71,24.71,104700.0,10.1911,10.1911,10.1829,10.1829,104700.0
2010-12-28 12:10:00,24.71,24.72,24.7,24.71,76700.0,10.1829,10.187,10.1787,10.1829,76700.0
2010-12-28 12:20:00,24.71,24.71,24.7,24.71,81200.0,10.1829,10.1829,10.1787,10.1829,81200.0
2010-12-28 12:30:00,24.71,24.71,24.7,24.71,58100.0,10.1829,10.1829,10.1787,10.1829,58100.0
2010-12-28 12:40:00,24.7,24.71,24.7,24.7,80300.0,10.1787,10.1829,10.1787,10.1787,80300.0
2010-12-28 12:50:00,24.71,24.71,24.7,24.71,53100.0,10.1829,10.1829,10.1787,10.1829,53100.0
2010-12-28 13:00:00,24.7,24.71,24.7,24.71,45700.0,10.1787,10.1829,10.1787,10.1829,45700.0
2010-12-28 13:10:00,24.71,24.71,24.7,24.7,58700.0,10.1829,10.1829,10.1787,10.1787,58700.0
2010-12-28 13:20:00,24.71,24.71,24.7,24.7,90000.0,10.1829,10.1829,10.1787,10.1787,90000.0
2010-12-28 13:30:00,24.71,24.71,24.7,24.7,51100.0,10.1829,10.1829,10.1787,10.1787,51100.0
2010-12-28 13:40:00,24.71,24.72,24.7,24.71,204000.0,10.1829,10.187,10.1787,10.1829,204000.0
2010-12-28 13:50:00,24.71,24.72,24.68,24.68,319900.0,10.1829,10.187,10.1705,10.1705,319900.0
2010-12-28 14:00:00,24.68,24.69,24.65,24.66,170500.0,10.1705,10.1746,10.1581,10.1623,170500.0
2010-12-28 14:10:00,24.67,24.67,24.66,24.66,80300.0,10.1664,10.1664,10.1623,10.1623,80300.0
2010-12-28 14:20:00,24.67,24.67,24.66,24.67,29500.0,10.1664,10.1664,10.1623,10.1664,29500.0
2010-12-28 14:30:00,24.67,24.67,24.66,24.67,106100.0,10.1664,10.1664,10.1623,10.1664,106100.0
2010-12-28 14:40:00,24.67,24.7,24.66,24.67,181100.0,10.1664,10.1787,10.1623,10.1664,181100.0
2010-12-28 14:50:00,24.67,24.67,24.66,24.67,80100.0,10.1664,10.1664,10.1623,10.1664,80100.0
2010-12-28 15:00:00,24.67,24.67,24.66,24.67,45900.0,10.1664,10.1664,10.1623,10.1664,45900.0
2010-12-28 15:10:00,24.67,24.67,24.66,24.66,82800.0,10.1664,10.1664,10.1623,10.1623,82800.0
2010-12-28 15:20:00,24.66,24.67,24.66,24.67,151900.0,10.1623,10.1664,10.1623,10.1664,151900.0
2010-12-28 15:30:00,24.66,24.69,24.66,24.68,362100.0,10.1623,10.1746,10.1623,10.1705,362100.0
2010-12-28 15:40:00,24.68,24.69,24.68,24.69,138800.0,10.1705,10.1746,10.1705,10.1746,138800.0
2010-12-28 15:50:00,24.69,24.75,24.68,24.74,710700.0,10.1746,10.1993,10.1705,10.1952,710700.0
2010-12-29 09:30:00,24.78,24.8,24.75,24.78,255600.0,10.2117,10.2199,10.1993,10.2117,255600.0
2010-12-29 09:40:00,24.77,24.78,24.72,24.73,192700.0,10.2076,10.2117,10.187,10.1911,192700.0
2010-12-29 09:50:00,24.73,24.74,24.7,24.74,104800.0,10.1911,10.1952,10.1787,10.1952,104800.0
2010-12-29 10:00:00,24.73,24.74,24.7,24.7,150800.0,10.1911,10.1952,10.1787,10.1787,150800.0
2010-12-29 10:10:00,24.71,24.74,24.7,24.74,124200.0,10.1829,10.1952,10.1787,10.1952,124200.0
2010-12-29 10:20:00,24.74,24.77,24.73,24.75,212500.0,10.1952,10.2076,10.1911,10.1993,212500.0
2010-12-29 10:30:00,24.75,24.75,24.73,24.73,82900.0,10.1993,10.1993,10.1911,10.1911,82900.0
2010-12-29 10:40:00,24.73,24.74,24.71,24.72,67100.0,10.1911,10.1952,10.1829,10.187,67100.0
2010-12-29 10:50:00,24.73,24.73,24.71,24.71,52000.0,10.1911,10.1911,10.1829,10.1829,52000.0
2010-12-29 11:00:00,24.71,24.73,24.71,24.72,78300.0,10.1829,10.1911,10.1829,10.187,78300.0
2010-12-29 11:10:00,24.73,24.73,24.72,24.72,58300.0,10.1911,10.1911,10.187,10.187,58300.0
2010-12-29 11:20:00,24.72,24.73,24.72,24.72,86000.0,10.187,10.1911,10.187,10.187,86000.0
2010-12-29 11:30:00,24.73,24.75,24.72,24.74,107800.0,10.1911,10.1993,10.187,10.1952,107800.0
2010-12-29 11:40:00,24.75,24.75,24.73,24.73,70500.0,10.1993,10.1993,10.1911,10.1911,70500.0
2010-12-29 11:50:00,24.74,24.74,24.72,24.73,95700.0,10.1952,10.1952,10.187,10.1911,95700.0
2010-12-29 12:00:00,24.73,24.73,24.72,24.72,57400.0,10.1911,10.1911,10.187,10.187,57400.0
2010-12-29 12:10:00,24.73,24.73,24.71,24.73,89500.0,10.1911,10.1911,10.1829,10.1911,89500.0
2010-12-29 12:20:00,24.73,24.75,24.72,24.74,105700.0,10.1911,10.1993,10.187,10.1952,105700.0
2010-12-29 12:30:00,24.74,24.74,24.73,24.73,99800.0,10.1952,10.1952,10.1911,10.1911,99800.0
2010-12-29 12:40:00,24.74,24.74,24.71,24.72,136600.0,10.1952,10.1952,10.1829,10.187,136600.0
2010-12-29 12:50:00,24.71,24.73,24.71,24.73,92400.0,10.1829,10.1911,10.1829,10.1911,92400.0
2010-12-29 13:00:00,24.73,24.74,24.72,24.73,40100.0,10.1911,10.1952,10.187,10.1911,40100.0
2010-12-29 13:10:00,24.74,24.74,24.73,24.73,47000.0,10.1952,10.1952,10.1911,10.1911,47000.0
2010-12-29 13:20:00,24.74,24.74,24.73,24.74,39800.0,10.1952,10.1952,10.1911,10.1952,39800.0
2010-12-29 13:30:00,24.74,24.74,24.73,24.74,48900.0,10.1952,10.1952,10.1911,10.1952,48900.0
2010-12-29 13:40:00,24.74,24.74,24.73,24.74,72500.0,10.1952,10.1952,10.1911,10.1952,72500.0
2010-12-29 13:50:00,24.73,24.73,24.72,24.73,44300.0,10.1911,10.1911,10.187,10.1911,44300.0
2010-12-29 14:00:00,24.73,24.75,24.72,24.73,403000.0,10.1911,10.1993,10.187,10.1911,403000.0
2010-12-29 14:10:00,24.73,24.74,24.7,24.71,516400.0,10.1911,10.1952,10.1787,10.1829,516400.0
2010-12-29 14:20:00,24.7,24.73,24.7,24.72,93900.0,10.1787,10.1911,10.1787,10.187,93900.0
2010-12-29 14:30:00,24.72,24.72,24.71,24.72,51300.0,10.187,10.187,10.1829,10.187,51300.0
2010-12-29 14:40:00,24.71,24.72,24.71,24.72,52700.0,10.1829,10.187,10.1829,10.187,52700.0
2010-12-29 14:50:00,24.72,24.73,24.71,24.73,80300.0,10.187,10.1911,10.1829,10.1911,80300.0
2010-12-29 15:00:00,24.73,24.74,24.71,24.73,137900.0,10.1911,10.1952,10.1829,10.1911,137900.0
2010-12-29 15:10:00,24.73,24.73,24.72,24.73,98000.0,10.1911,10.1911,10.187,10.1911,98000.0
2010-12-29 15:20:00,24.73,24.73,24.72,24.73,102800.0,10.1911,10.1911,10.187,10.1911,102800.0
2010-12-29 15:30:00,24.72,24.73,24.71,24.71,132900.0,10.187,10.1911,10.1829,10.1829,132900.0
2010-12-29 15:40:00,24.72,24.73,24.71,24.73,169900.0,10.187,10.1911,10.1829,10.1911,169900.0
2010-12-29 15:50:00,24.73,24.73,24.7,24.71,369200.0,10.1911,10.1911,10.1787,10.1829,369200.0
2010-12-30 09:30:00,24.67,24.68,24.62,24.65,369700.0,10.1664,10.1705,10.1458,10.1581,369700.0
2010-12-30 09:40:00,24.64,24.67,24.62,24.63,206600.0,10.154,10.1664,10.1458,10.1499,206600.0
2010-12-30 09:50:00,24.63,24.63,24.6,24.63,206600.0,10.1499,10.1499,10.1375,10.1499,206600.0
2010-12-30 10:00:00,24.63,24.66,24.6,24.61,210900.0,10.1499,10.1623,10.1375,10.1416,210900.0
2010-12-30 10:10:00,24.61,24.61,24.58,24.59,190200.0,10.1416,10.1416,10.1293,10.1334,190200.0
2010-12-30 10:20:00,24.6,24.62,24.59,24.61,94100.0,10.1375,10.1458,10.1334,10.1416,94100.0
2010-12-30 10:30:00,24.61,24.61,24.59,24.6,91500.0,10.1416,10.1416,10.1334,10.1375,91500.0
2010-12-30 10:40:00,24.6,24.6,24.58,24.59,139700.0,10.1375,10.1375,10.1293,10.1334,139700.0
2010-12-30 10:50:00,24.6,24.62,24.59,24.61,92800.0,10.1375,10.1458,10.1334,10.1416,92800.0
2010-12-30 11:00:00,24.6,24.61,24.59,24.59,69400.0,10.1375,10.1416,10.1334,10.1334,69400.0
2010-12-30 11:10:00,24.6,24.6,24.58,24.59,79200.0,10.1375,10.1375,10.1293,10.1334,79200.0
2010-12-30 11:20:00,24.58,24.59,24.58,24.59,58800.0,10.1293,10.1334,10.1293,10.1334,58800.0
2010-12-30 11:30:00,24.59,24.59,24.58,24.59,56400.0,10.1334,10.1334,10.1293,10.1334,56400.0
2010-12-30 11:40:00,24.59,24.61,24.59,24.6,108400.0,10.1334,10.1416,10.1334,10.1375,108400.0
2010-12-30 11:50:00,24.59,24.6,24.56,24.58,187700.0,10.1334,10.1375,10.121,10.1293,187700.0
2010-12-30 12:00:00,24.58,24.59,24.57,24.59,68000.0,10.1293,10.1334,10.1252,10.1334,68000.0
2010-12-30 12:10:00,24.59,24.6,24.58,24.6,57600.0,10.1334,10.1375,10.1293,10.1375,57600.0
2010-12-30 12:20:00,24.59,24.6,24.59,24.6,48700.0,10.1334,10.1375,10.1334,10.1375,48700.0
2010-12-30 12:30:00,24.6,24.6,24.58,24.59,61300.0,10.1375,10.1375,10.1293,10.1334,61300.0
2010-12-30 12:40:00,24.58,24.59,24.58,24.59,41200.0,10.1293,10.1334,10.1293,10.1334,41200.0
2010-12-30 12:50:00,24.58,24.59,24.58,24.58,57300.0,10.1293,10.1334,10.1293,10.1293,57300.0
2010-12-30 13:00:00,24.59,24.59,24.58,24.58,36900.0,10.1334,10.1334,10.1293,10.1293,36900.0
2010-12-30 13:10:00,24.58,24.58,24.56,24.58,68300.0,10.1293,10.1293,10.121,10.1293,68300.0
2010-12-30 13:20:00,24.58,24.58,24.57,24.58,42200.0,10.1293,10.1293,10.1252,10.1293,42200.0
2010-12-30 13:30:00,24.58,24.59,24.57,24.58,53800.0,10.1293,10.1334,10.1252,10.1293,53800.0
2010-12-30 13:40:00,24.59,24.6,24.58,24.6,72800.0,10.1334,10.1375,10.1293,10.1375,72800.0
2010-12-30 13:50:00,24.6,24.6,24.59,24.6,37200.0,10.1375,10.1375,10.1334,10.1375,37200.0
2010-12-30 14:00:00,24.6,24.6,24.59,24.59,37100.0,10.1375,10.1375,10.1334,10.1334,37100.0
2010-12-30 14:10:00,24.6,24.61,24.59,24.6,58700.0,10.1375,10.1416,10.1334,10.1375,58700.0
2010-12-30 14:20:00,24.61,24.61,24.6,24.6,41600.0,10.1416,10.1416,10.1375,10.1375,41600.0
2010-12-30 14:30:00,24.61,24.62,24.6,24.61,98700.0,10.1416,10.1458,10.1375,10.1416,98700.0
2010-12-30 14:40:00,24.61,24.62,24.6,24.62,49400.0,10.1416,10.1458,10.1375,10.1458,49400.0
2010-12-30 14:50:00,24.62,24.62,24.61,24.62,44500.0,10.1458,10.1458,10.1416,10.1458,44500.0
2010-12-30 15:00:00,24.61,24.62,24.61,24.62,70100.0,10.1416,10.1458,10.1416,10.1458,70100.0
2010-12-30 15:10:00,24.61,24.63,24.61,24.62,85600.0,10.1416,10.1499,10.1416,10.1458,85600.0
2010-12-30 15:20:00,24.63,24.64,24.62,24.64,104200.0,10.1499,10.154,10.1458,10.154,104200.0
2010-12-30 15:30:00,24.64,24.64,24.63,24.64,84700.0,10.154,10.154,10.1499,10.154,84700.0
2010-12-30 15:40:00,24.64,24.64,24.61,24.61,209200.0,10.154,10.154,10.1416,10.1416,209200.0
2010-12-30 15:50:00,24.62,24.62,24.6,24.62,349200.0,10.1458,10.1458,10.1375,10.1458,349200.0
2010-12-31 09:30:00,24.6,24.62,24.56,24.56,191900.0,10.1375,10.1458,10.121,10.121,191900.0
2010-12-31 09:40:00,24.56,24.58,24.5,24.51,229600.0,10.121,10.1293,10.0963,10.1004,229600.0
2010-12-31 09:50:00,24.51,24.52,24.5,24.5,77300.0,10.1004,10.1046,10.0963,10.0963,77300.0
2010-12-31 10:00:00,24.51,24.54,24.5,24.54,125400.0,10.1004,10.1128,10.0963,10.1128,125400.0
2010-12-31 10:10:00,24.53,24.59,24.53,24.56,133900.0,10.1087,10.1334,10.1087,10.121,133900.0
2010-12-31 10:20:00,24.57,24.59,24.56,24.59,56000.0,10.1252,10.1334,10.121,10.1334,56000.0
2010-12-31 10:30:00,24.6,24.61,24.57,24.58,95600.0,10.1375,10.1416,10.1252,10.1293,95600.0
2010-12-31 10:40:00,24.57,24.59,24.57,24.59,66000.0,10.1252,10.1334,10.1252,10.1334,66000.0
2010-12-31 10:50:00,24.58,24.59,24.58,24.58,37800.0,10.1293,10.1334,10.1293,10.1293,37800.0
2010-12-31 11:00:00,24.59,24.59,24.58,24.59,64400.0,10.1334,10.1334,10.1293,10.1334,64400.0
2010-12-31 11:10:00,24.59,24.59,24.58,24.59,33000.0,10.1334,10.1334,10.1293,10.1334,33000.0
2010-12-31 11:20:00,24.58,24.59,24.58,24.59,79300.0,10.1293,10.1334,10.1293,10.1334,79300.0
2010-12-31 11:30:00,24.59,24.59,24.58,24.59,25900.0,10.1334,10.1334,10.1293,10.1334,25900.0
2010-12-31 11:40:00,24.58,24.59,24.58,24.59,37000.0,10.1293,10.1334,10.1293,10.1334,37000.0
2010-12-31 11:50:00,24.59,24.59,24.58,24.59,31300.0,10.1334,10.1334,10.1293,10.1334,31300.0
2010-12-31 12:00:00,24.59,24.59,24.58,24.59,39600.0,10.1334,10.1334,10.1293,10.1334,39600.0
2010-12-31 12:10:00,24.59,24.61,24.58,24.6,127200.0,10.1334,10.1416,10.1293,10.1375,127200.0
2010-12-31 12:20:00,24.61,24.63,24.6,24.62,81600.0,10.1416,10.1499,10.1375,10.1458,81600.0
2010-12-31 12:30:00,24.62,24.63,24.62,24.62,58000.0,10.1458,10.1499,10.1458,10.1458,58000.0
2010-12-31 12:40:00,24.63,24.63,24.6,24.6,127900.0,10.1499,10.1499,10.1375,10.1375,127900.0
2010-12-31 12:50:00,24.61,24.62,24.6,24.6,75200.0,10.1416,10.1458,10.1375,10.1375,75200.0
2010-12-31 13:00:00,24.6,24.61,24.6,24.61,27500.0,10.1375,10.1416,10.1375,10.1416,27500.0
2010-12-31 13:10:00,24.61,24.63,24.61,24.63,88000.0,10.1416,10.1499,10.1416,10.1499,88000.0
2010-12-31 13:20:00,24.63,24.63,24.62,24.62,12900.0,10.1499,10.1499,10.1458,10.1458,12900.0
2010-12-31 13:30:00,24.63,24.63,24.62,24.63,56400.0,10.1499,10.1499,10.1458,10.1499,56400.0
2010-12-31 13:40:00,24.64,24.64,24.62,24.62,41400.0,10.154,10.154,10.1458,10.1458,41400.0
2010-12-31 13:50:00,24.63,24.63,24.62,24.62,20000.0,10.1499,10.1499,10.1458,10.1458,20000.0
2010-12-31 14:00:00,24.63,24.64,24.62,24.64,67900.0,10.1499,10.154,10.1458,10.154,67900.0
2010-12-31 14:10:00,24.64,24.64,24.63,24.64,37200.0,10.154,10.154,10.1499,10.154,37200.0
2010-12-31 14:20:00,24.63,24.64,24.63,24.64,25400.0,10.1499,10.154,10.1499,10.154,25400.0
2010-12-31 14:30:00,24.64,24.65,24.63,24.65,46200.0,10.154,10.1581,10.1499,10.1581,46200.0
2010-12-31 14:40:00,24.65,24.66,24.64,24.66,61500.0,10.1581,10.1623,10.154,10.1623,61500.0
2010-12-31 14:50:00,24.66,24.66,24.65,24.66,29700.0,10.1623,10.1623,10.1581,10.1623,29700.0
2010-12-31 15:00:00,24.65,24.66,24.65,24.66,54600.0,10.1581,10.1623,10.1581,10.1623,54600.0
2010-12-31 15:10:00,24.66,24.66,24.64,24.64,72800.0,10.1623,10.1623,10.154,10.154,72800.0
2010-12-31 15:20:00,24.64,24.65,24.64,24.64,58500.0,10.154,10.1581,10.154,10.154,58500.0
2010-12-31 15:30:00,24.65,24.65,24.61,24.62,323000.0,10.1581,10.1581,10.1416,10.1458,323000.0
2010-12-31 15:40:00,24.63,24.63,24.59,24.59,175900.0,10.1499,10.1499,10.1334,10.1334,175900.0
2010-12-31 15:50:00,24.59,24.63,24.59,24.63,451900.0,10.1334,10.1499,10.1334,10.1499,451900.0
2011-01-03 09:30:00,24.71,24.77,24.63,24.63,516700.0,10.1829,10.2076,10.1499,10.1499,516700.0
2011-01-03 09:40:00,24.63,24.65,24.57,24.6,311900.0,10.1499,10.1581,10.1252,10.1375,311900.0
2011-01-03 09:50:00,24.59,24.64,24.56,24.61,286800.0,10.1334,10.154,10.121,10.1416,286800.0
2011-01-03 10:00:00,24.62,24.62,24.56,24.56,343300.0,10.1458,10.1458,10.121,10.121,343300.0
2011-01-03 10:10:00,24.56,24.58,24.52,24.52,425400.0,10.121,10.1293,10.1046,10.1046,425400.0
2011-01-03 10:20:00,24.53,24.54,24.5,24.5,360400.0,10.1087,10.1128,10.0963,10.0963,360400.0
2011-01-03 10:30:00,24.5,24.51,24.45,24.45,334400.0,10.0963,10.1004,10.0757,10.0757,334400.0
2011-01-03 10:40:00,24.46,24.51,24.46,24.49,249800.0,10.0798,10.1004,10.0798,10.0922,249800.0
2011-01-03 10:50:00,24.48,24.5,24.47,24.5,96100.0,10.0881,10.0963,10.084,10.0963,96100.0
2011-01-03 11:00:00,24.5,24.51,24.48,24.5,192100.0,10.0963,10.1004,10.0881,10.0963,192100.0
2011-01-03 11:10:00,24.49,24.51,24.49,24.49,184200.0,10.0922,10.1004,10.0922,10.0922,184200.0
2011-01-03 11:20:00,24.49,24.5,24.47,24.49,295100.0,10.0922,10.0963,10.084,10.0922,295100.0
2011-01-03 11:30:00,24.49,24.49,24.45,24.47,370100.0,10.0922,10.0922,10.0757,10.084,370100.0
2011-01-03 11:40:00,24.47,24.48,24.46,24.48,103500.0,10.084,10.0881,10.0798,10.0881,103500.0
2011-01-03 11:50:00,24.48,24.48,24.46,24.47,146900.0,10.0881,10.0881,10.0798,10.084,146900.0
2011-01-03 12:00:00,24.47,24.49,24.46,24.48,247400.0,10.084,10.0922,10.0798,10.0881,247400.0
2011-01-03 12:10:00,24.48,24.49,24.47,24.49,97900.0,10.0881,10.0922,10.084,10.0922,97900.0
2011-01-03 12:20:00,24.49,24.49,24.48,24.49,100500.0,10.0922,10.0922,10.0881,10.0922,100500.0
2011-01-03 12:30:00,24.48,24.49,24.46,24.46,226900.0,10.0881,10.0922,10.0798,10.0798,226900.0
2011-01-03 12:40:00,24.47,24.47,24.46,24.47,87200.0,10.084,10.084,10.0798,10.084,87200.0
2011-01-03 12:50:00,24.47,24.48,24.45,24.47,265200.0,10.084,10.0881,10.0757,10.084,265200.0
2011-01-03 13:00:00,24.46,24.49,24.46,24.49,161600.0,10.0798,10.0922,10.0798,10.0922,161600.0
2011-01-03 13:10:00,24.49,24.51,24.48,24.51,126300.0,10.0922,10.1004,10.0881,10.1004,126300.0
2011-01-03 13:20:00,24.5,24.51,24.48,24.49,197800.0,10.0963,10.1004,10.0881,10.0922,197800.0
2011-01-03 13:30:00,24.49,24.49,24.46,24.46,125400.0,10.0922,10.0922,10.0798,10.0798,125400.0
2011-01-03 13:40:00,24.46,24.47,24.46,24.47,94900.0,10.0798,10.084,10.0798,10.084,94900.0
2011-01-03 13:50:00,24.47,24.47,24.46,24.46,87600.0,10.084,10.084,10.0798,10.0798,87600.0
2011-01-03 14:00:00,24.46,24.48,24.46,24.47,182300.0,10.0798,10.0881,10.0798,10.084,182300.0
2011-01-03 14:10:00,24.48,24.48,24.46,24.47,141100.0,10.0881,10.0881,10.0798,10.084,141100.0
2011-01-03 14:20:00,24.46,24.47,24.44,24.45,259300.0,10.0798,10.084,10.0716,10.0757,259300.0
2011-01-03 14:30:00,24.44,24.45,24.44,24.44,87700.0,10.0716,10.0757,10.0716,10.0716,87700.0
2011-01-03 14:40:00,24.44,24.45,24.44,24.45,121100.0,10.0716,10.0757,10.0716,10.0757,121100.0
2011-01-03 14:50:00,24.44,24.46,24.44,24.46,199100.0,10.0716,10.0798,10.0716,10.0798,199100.0
2011-01-03 15:00:00,24.46,24.46,24.44,24.44,148400.0,10.0798,10.0798,10.0716,10.0716,148400.0
2011-01-03 15:10:00,24.44,24.47,24.44,24.47,284000.0,10.0716,10.084,10.0716,10.084,284000.0
2011-01-03 15:20:00,24.47,24.48,24.46,24.48,190900.0,10.084,10.0881,10.0798,10.0881,190900.0
2011-01-03 15:30:00,24.47,24.48,24.47,24.47,243600.0,10.084,10.0881,10.084,10.084,243600.0
2011-01-03 15:40:00,24.47,24.5,24.47,24.49,478400.0,10.084,10.0963,10.084,10.0922,478400.0
2011-01-03 15:50:00,24.5,24.51,24.48,24.48,1013300.0,10.0963,10.1004,10.0881,10.0881,1013300.0
2011-01-04 09:30:00,24.47,24.49,24.32,24.33,725800.0,10.084,10.0922,10.0221,10.0263,725800.0
2011-01-04 09:40:00,24.32,24.33,24.23,24.23,580800.0,10.0221,10.0263,9.9851,9.9851,580800.0
2011-01-04 09:50:00,24.24,24.24,24.2,24.21,326100.0,9.9892,9.9892,9.9727,9.9768,326100.0
2011-01-04 10:00:00,24.21,24.24,24.17,24.18,531100.0,9.9768,9.9892,9.9603,9.9644,531100.0
2011-01-04 10:10:00,24.18,24.2,24.14,24.18,593300.0,9.9644,9.9727,9.948,9.9644,593300.0
2011-01-04 10:20:00,24.18,24.19,24.13,24.14,522600.0,9.9644,9.9686,9.9438,9.948,522600.0
2011-01-04 10:30:00,24.15,24.18,24.14,24.18,339000.0,9.9521,9.9644,9.948,9.9644,339000.0
2011-01-04 10:40:00,24.17,24.22,24.16,24.22,337100.0,9.9603,9.9809,9.9562,9.9809,337100.0
2011-01-04 10:50:00,24.22,24.24,24.21,24.24,151700.0,9.9809,9.9892,9.9768,9.9892,151700.0
2011-01-04 11:00:00,24.24,24.27,24.23,24.24,294000.0,9.9892,10.0015,9.9851,9.9892,294000.0
2011-01-04 11:10:00,24.24,24.32,24.24,24.32,353800.0,9.9892,10.0221,9.9892,10.0221,353800.0
2011-01-04 11:20:00,24.32,24.32,24.31,24.32,120100.0,10.0221,10.0221,10.018,10.0221,120100.0
2011-01-04 11:30:00,24.32,24.42,24.31,24.42,289900.0,10.0221,10.0633,10.018,10.0633,289900.0
2011-01-04 11:40:00,24.42,24.42,24.41,24.42,81200.0,10.0633,10.0633,10.0592,10.0633,81200.0
2011-01-04 11:50:00,24.41,24.42,24.37,24.4,299700.0,10.0592,10.0633,10.0427,10.0551,299700.0
2011-01-04 12:00:00,24.41,24.41,24.35,24.36,196200.0,10.0592,10.0592,10.0345,10.0386,196200.0
2011-01-04 12:10:00,24.35,24.39,24.34,24.39,200500.0,10.0345,10.051,10.0304,10.051,200500.0
2011-01-04 12:20:00,24.39,24.47,24.39,24.43,449900.0,10.051,10.084,10.051,10.0675,449900.0
2011-01-04 12:30:00,24.43,24.46,24.43,24.45,185100.0,10.0675,10.0798,10.0675,10.0757,185100.0
2011-01-04 12:40:00,24.44,24.45,24.43,24.45,126100.0,10.0716,10.0757,10.0675,10.0757,126100.0
2011-01-04 12:50:00,24.45,24.45,24.42,24.43,169900.0,10.0757,10.0757,10.0633,10.0675,169900.0
2011-01-04 13:00:00,24.43,24.44,24.4,24.4,436200.0,10.0675,10.0716,10.0551,10.0551,436200.0
2011-01-04 13:10:00,24.4,24.41,24.38,24.41,160100.0,10.0551,10.0592,10.0469,10.0592,160100.0
2011-01-04 13:20:00,24.41,24.42,24.39,24.39,117700.0,10.0592,10.0633,10.051,10.051,117700.0
2011-01-04 13:30:00,24.39,24.4,24.36,24.37,110900.0,10.051,10.0551,10.0386,10.0427,110900.0
2011-01-04 13:40:00,24.37,24.38,24.35,24.38,140200.0,10.0427,10.0469,10.0345,10.0469,140200.0
2011-01-04 13:50:00,24.38,24.38,24.35,24.35,146500.0,10.0469,10.0469,10.0345,10.0345,146500.0
2011-01-04 14:00:00,24.36,24.38,24.35,24.38,149300.0,10.0386,10.0469,10.0345,10.0469,149300.0
2011-01-04 14:10:00,24.38,24.38,24.36,24.36,108000.0,10.0469,10.0469,10.0386,10.0386,108000.0
2011-01-04 14:20:00,24.37,24.37,24.36,24.37,77400.0,10.0427,10.0427,10.0386,10.0427,77400.0
2011-01-04 14:30:00,24.37,24.37,24.36,24.36,108700.0,10.0427,10.0427,10.0386,10.0386,108700.0
2011-01-04 14:40:00,24.36,24.4,24.36,24.38,195500.0,10.0386,10.0551,10.0386,10.0469,195500.0
2011-01-04 14:50:00,24.37,24.38,24.34,24.34,161600.0,10.0427,10.0469,10.0304,10.0304,161600.0
2011-01-04 15:00:00,24.35,24.35,24.32,24.32,120400.0,10.0345,10.0345,10.0221,10.0221,120400.0
2011-01-04 15:10:00,24.32,24.35,24.32,24.34,390500.0,10.0221,10.0345,10.0221,10.0304,390500.0
2011-01-04 15:20:00,24.34,24.35,24.31,24.34,327500.0,10.0304,10.0345,10.018,10.0304,327500.0
2011-01-04 15:30:00,24.35,24.35,24.32,24.34,270800.0,10.0345,10.0345,10.0221,10.0304,270800.0
2011-01-04 15:40:00,24.35,24.37,24.33,24.34,550400.0,10.0345,10.0427,10.0263,10.0304,550400.0
2011-01-04 15:50:00,24.34,24.39,24.33,24.38,1305900.0,10.0304,10.051,10.0263,10.0469,1305900.0
2011-01-05 09:30:00,24.43,24.45,24.35,24.43,663200.0,10.0675,10.0757,10.0345,10.0675,663200.0
2011-01-05 09:40:00,24.44,24.45,24.33,24.33,586200.0,10.0716,10.0757,10.0263,10.0263,586200.0
2011-01-05 09:50:00,24.33,24.37,24.29,24.33,524800.0,10.0263,10.0427,10.0098,10.0263,524800.0
2011-01-05 10:00:00,24.32,24.39,24.3,24.35,656600.0,10.0221,10.051,10.0139,10.0345,656600.0
2011-01-05 10:10:00,24.35,24.39,24.32,24.39,366700.0,10.0345,10.051,10.0221,10.051,366700.0
2011-01-05 10:20:00,24.39,24.39,24.37,24.39,230700.0,10.051,10.051,10.0427,10.051,230700.0
2011-01-05 10:30:00,24.38,24.39,24.34,24.35,261200.0,10.0469,10.051,10.0304,10.0345,261200.0
2011-01-05 10:40:00,24.35,24.37,24.34,24.36,271100.0,10.0345,10.0427,10.0304,10.0386,271100.0
2011-01-05 10:50:00,24.36,24.37,24.31,24.31,264400.0,10.0386,10.0427,10.018,10.018,264400.0
2011-01-05 11:00:00,24.32,24.34,24.3,24.33,251400.0,10.0221,10.0304,10.0139,10.0263,251400.0
2011-01-05 11:10:00,24.32,24.34,24.32,24.33,84000.0,10.0221,10.0304,10.0221,10.0263,84000.0
2011-01-05 11:20:00,24.33,24.41,24.33,24.41,272100.0,10.0263,10.0592,10.0263,10.0592,272100.0
2011-01-05 11:30:00,24.41,24.45,24.4,24.45,134900.0,10.0592,10.0757,10.0551,10.0757,134900.0
2011-01-05 11:40:00,24.45,24.46,24.43,24.43,204500.0,10.0757,10.0798,10.0675,10.0675,204500.0
2011-01-05 11:50:00,24.43,24.47,24.43,24.47,154000.0,10.0675,10.084,10.0675,10.084,154000.0
2011-01-05 12:00:00,24.47,24.47,24.44,24.47,197500.0,10.084,10.084,10.0716,10.084,197500.0
2011-01-05 12:10:00,24.46,24.47,24.44,24.44,106400.0,10.0798,10.084,10.0716,10.0716,106400.0
2011-01-05 12:20:00,24.45,24.46,24.43,24.46,202200.0,10.0757,10.0798,10.0675,10.0798,202200.0
2011-01-05 12:30:00,24.45,24.49,24.45,24.47,179200.0,10.0757,10.0922,10.0757,10.084,179200.0
2011-01-05 12:40:00,24.47,24.48,24.45,24.48,192800.0,10.084,10.0881,10.0757,10.0881,192800.0
2011-01-05 12:50:00,24.48,24.5,24.47,24.48,197300.0,10.0881,10.0963,10.084,10.0881,197300.0
2011-01-05 13:00:00,24.48,24.5,24.48,24.49,175300.0,10.0881,10.0963,10.0881,10.0922,175300.0
2011-01-05 13:10:00,24.48,24.5,24.48,24.49,233700.0,10.0881,10.0963,10.0881,10.0922,233700.0
2011-01-05 13:20:00,24.48,24.5,24.47,24.49,205200.0,10.0881,10.0963,10.084,10.0922,205200.0
2011-01-05 13:30:00,24.49,24.5,24.47,24.5,208600.0,10.0922,10.0963,10.084,10.0963,208600.0
2011-01-05 13:40:00,24.49,24.5,24.45,24.46,277400.0,10.0922,10.0963,10.0757,10.0798,277400.0
2011-01-05 13:50:00,24.45,24.47,24.45,24.47,174400.0,10.0757,10.084,10.0757,10.084,174400.0
2011-01-05 14:00:00,24.47,24.48,24.46,24.48,158400.0,10.084,10.0881,10.0798,10.0881,158400.0
2011-01-05 14:10:00,24.47,24.49,24.47,24.49,212300.0,10.084,10.0922,10.084,10.0922,212300.0
2011-01-05 14:20:00,24.49,24.49,24.47,24.48,220900.0,10.0922,10.0922,10.084,10.0881,220900.0
2011-01-05 14:30:00,24.47,24.48,24.46,24.46,120800.0,10.084,10.0881,10.0798,10.0798,120800.0
2011-01-05 14:40:00,24.46,24.47,24.45,24.46,188200.0,10.0798,10.084,10.0757,10.0798,188200.0
2011-01-05 14:50:00,24.46,24.47,24.45,24.46,153100.0,10.0798,10.084,10.0757,10.0798,153100.0
2011-01-05 15:00:00,24.45,24.47,24.45,24.47,188000.0,10.0757,10.084,10.0757,10.084,188000.0
2011-01-05 15:10:00,24.47,24.5,24.46,24.5,596100.0,10.084,10.0963,10.0798,10.0963,596100.0
2011-01-05 15:20:00,24.49,24.5,24.45,24.47,236300.0,10.0922,10.0963,10.0757,10.084,236300.0
2011-01-05 15:30:00,24.46,24.48,24.38,24.39,957200.0,10.0798,10.0881,10.0469,10.051,957200.0
2011-01-05 15:40:00,24.4,24.48,24.37,24.48,750500.0,10.0551,10.0881,10.0427,10.0881,750500.0
2011-01-05 15:50:00,24.47,24.51,24.46,24.47,1017200.0,10.084,10.1004,10.0798,10.084,1017200.0
2011-01-06 09:30:00,24.56,24.57,24.49,24.5,345100.0,10.121,10.1252,10.0922,10.0963,345100.0
2011-01-06 09:40:00,24.5,24.53,24.46,24.51,250900.0,10.0963,10.1087,10.0798,10.1004,250900.0
2011-01-06 09:50:00,24.52,24.52,24.47,24.47,166800.0,10.1046,10.1046,10.084,10.084,166800.0
2011-01-06 10:00:00,24.47,24.55,24.47,24.52,172900.0,10.084,10.1169,10.084,10.1046,172900.0
2011-01-06 10:10:00,24.52,24.54,24.5,24.53,188900.0,10.1046,10.1128,10.0963,10.1087,188900.0
2011-01-06 10:20:00,24.53,24.59,24.52,24.58,207200.0,10.1087,10.1334,10.1046,10.1293,207200.0
2011-01-06 10:30:00,24.58,24.61,24.58,24.6,179500.0,10.1293,10.1416,10.1293,10.1375,179500.0
2011-01-06 10:40:00,24.61,24.62,24.57,24.62,286300.0,10.1416,10.1458,10.1252,10.1458,286300.0
2011-01-06 10:50:00,24.62,24.63,24.58,24.62,370600.0,10.1458,10.1499,10.1293,10.1458,370600.0
2011-01-06 11:00:00,24.62,24.67,24.62,24.64,526700.0,10.1458,10.1664,10.1458,10.154,526700.0
2011-01-06 11:10:00,24.65,24.66,24.63,24.65,201600.0,10.1581,10.1623,10.1499,10.1581,201600.0
2011-01-06 11:20:00,24.66,24.66,24.64,24.65,119900.0,10.1623,10.1623,10.154,10.1581,119900.0
2011-01-06 11:30:00,24.65,24.65,24.6,24.6,92100.0,10.1581,10.1581,10.1375,10.1375,92100.0
2011-01-06 11:40:00,24.61,24.62,24.58,24.59,160600.0,10.1416,10.1458,10.1293,10.1334,160600.0
2011-01-06 11:50:00,24.58,24.61,24.58,24.59,133600.0,10.1293,10.1416,10.1293,10.1334,133600.0
2011-01-06 12:00:00,24.58,24.59,24.57,24.58,131000.0,10.1293,10.1334,10.1252,10.1293,131000.0
2011-01-06 12:10:00,24.58,24.61,24.58,24.6,72000.0,10.1293,10.1416,10.1293,10.1375,72000.0
2011-01-06 12:20:00,24.6,24.61,24.59,24.61,55700.0,10.1375,10.1416,10.1334,10.1416,55700.0
2011-01-06 12:30:00,24.6,24.61,24.59,24.6,74100.0,10.1375,10.1416,10.1334,10.1375,74100.0
2011-01-06 12:40:00,24.59,24.62,24.59,24.61,119800.0,10.1334,10.1458,10.1334,10.1416,119800.0
2011-01-06 12:50:00,24.61,24.62,24.58,24.58,72300.0,10.1416,10.1458,10.1293,10.1293,72300.0
2011-01-06 13:00:00,24.59,24.59,24.54,24.54,86700.0,10.1334,10.1334,10.1128,10.1128,86700.0
2011-01-06 13:10:00,24.55,24.55,24.5,24.5,94900.0,10.1169,10.1169,10.0963,10.0963,94900.0
2011-01-06 13:20:00,24.5,24.51,24.47,24.48,132400.0,10.0963,10.1004,10.084,10.0881,132400.0
2011-01-06 13:30:00,24.48,24.53,24.46,24.51,232800.0,10.0881,10.1087,10.0798,10.1004,232800.0
2011-01-06 13:40:00,24.52,24.56,24.51,24.56,165300.0,10.1046,10.121,10.1004,10.121,165300.0
2011-01-06 13:50:00,24.56,24.63,24.55,24.62,153500.0,10.121,10.1499,10.1169,10.1458,153500.0
2011-01-06 14:00:00,24.62,24.64,24.6,24.6,129300.0,10.1458,10.154,10.1375,10.1375,129300.0
2011-01-06 14:10:00,24.6,24.61,24.56,24.57,128200.0,10.1375,10.1416,10.121,10.1252,128200.0
2011-01-06 14:20:00,24.57,24.57,24.54,24.55,86200.0,10.1252,10.1252,10.1128,10.1169,86200.0
2011-01-06 14:30:00,24.55,24.65,24.55,24.58,2183400.0,10.1169,10.1581,10.1169,10.1293,2183400.0
2011-01-06 14:40:00,24.58,24.61,24.53,24.55,188400.0,10.1293,10.1416,10.1087,10.1169,188400.0
2011-01-06 14:50:00,24.55,24.6,24.54,24.59,161500.0,10.1169,10.1375,10.1128,10.1334,161500.0
2011-01-06 15:00:00,24.59,24.6,24.57,24.6,153000.0,10.1334,10.1375,10.1252,10.1375,153000.0
2011-01-06 15:10:00,24.59,24.61,24.56,24.57,214600.0,10.1334,10.1416,10.121,10.1252,214600.0
2011-01-06 15:20:00,24.56,24.57,24.53,24.56,173400.0,10.121,10.1252,10.1087,10.121,173400.0
2011-01-06 15:30:00,24.55,24.6,24.55,24.58,374800.0,10.1169,10.1375,10.1169,10.1293,374800.0
2011-01-06 15:40:00,24.59,24.61,24.58,24.6,252100.0,10.1334,10.1416,10.1293,10.1375,252100.0
2011-01-06 15:50:00,24.6,24.63,24.58,24.59,1153000.0,10.1375,10.1499,10.1293,10.1334,1153000.0
2011-01-07 09:30:00,24.63,24.68,24.55,24.56,563300.0,10.1499,10.1705,10.1169,10.121,563300.0
2011-01-07 09:40:00,24.57,24.62,24.55,24.55,390300.0,10.1252,10.1458,10.1169,10.1169,390300.0
2011-01-07 09:50:00,24.55,24.56,24.51,24.55,277900.0,10.1169,10.121,10.1004,10.1169,277900.0
2011-01-07 10:00:00,24.54,24.54,24.49,24.49,396600.0,10.1128,10.1128,10.0922,10.0922,396600.0
2011-01-07 10:10:00,24.5,24.53,24.48,24.52,203300.0,10.0963,10.1087,10.0881,10.1046,203300.0
2011-01-07 10:20:00,24.51,24.52,24.49,24.49,399200.0,10.1004,10.1046,10.0922,10.0922,399200.0
2011-01-07 10:30:00,24.5,24.5,24.47,24.47,239200.0,10.0963,10.0963,10.084,10.084,239200.0
2011-01-07 10:40:00,24.47,24.5,24.47,24.5,602700.0,10.084,10.0963,10.084,10.0963,602700.0
2011-01-07 10:50:00,24.49,24.5,24.47,24.47,348200.0,10.0922,10.0963,10.084,10.084,348200.0
2011-01-07 11:00:00,24.48,24.53,24.47,24.53,239200.0,10.0881,10.1087,10.084,10.1087,239200.0
2011-01-07 11:10:00,24.53,24.53,24.47,24.48,287900.0,10.1087,10.1087,10.084,10.0881,287900.0
2011-01-07 11:20:00,24.49,24.49,24.41,24.42,366000.0,10.0922,10.0922,10.0592,10.0633,366000.0
2011-01-07 11:30:00,24.42,24.45,24.41,24.42,330600.0,10.0633,10.0757,10.0592,10.0633,330600.0
2011-01-07 11:40:00,24.42,24.46,24.41,24.45,281800.0,10.0633,10.0798,10.0592,10.0757,281800.0
2011-01-07 11:50:00,24.46,24.48,24.45,24.48,90500.0,10.0798,10.0881,10.0757,10.0881,90500.0
2011-01-07 12:00:00,24.48,24.48,24.47,24.48,71000.0,10.0881,10.0881,10.084,10.0881,71000.0
2011-01-07 12:10:00,24.47,24.48,24.45,24.46,71800.0,10.084,10.0881,10.0757,10.0798,71800.0
2011-01-07 12:20:00,24.46,24.46,24.45,24.45,118200.0,10.0798,10.0798,10.0757,10.0757,118200.0
2011-01-07 12:30:00,24.45,24.5,24.44,24.48,386700.0,10.0757,10.0963,10.0716,10.0881,386700.0
2011-01-07 12:40:00,24.48,24.48,24.45,24.45,102000.0,10.0881,10.0881,10.0757,10.0757,102000.0
2011-01-07 12:50:00,24.45,24.48,24.45,24.46,152900.0,10.0757,10.0881,10.0757,10.0798,152900.0
2011-01-07 13:00:00,24.45,24.47,24.45,24.47,120300.0,10.0757,10.084,10.0757,10.084,120300.0
2011-01-07 13:10:00,24.47,24.47,24.43,24.44,126000.0,10.084,10.084,10.0675,10.0716,126000.0
2011-01-07 13:20:00,24.44,24.46,24.44,24.46,56700.0,10.0716,10.0798,10.0716,10.0798,56700.0
2011-01-07 13:30:00,24.45,24.48,24.45,24.48,69800.0,10.0757,10.0881,10.0757,10.0881,69800.0
2011-01-07 13:40:00,24.47,24.48,24.46,24.46,48600.0,10.084,10.0881,10.0798,10.0798,48600.0
2011-01-07 13:50:00,24.47,24.47,24.44,24.45,208800.0,10.084,10.084,10.0716,10.0757,208800.0
2011-01-07 14:00:00,24.45,24.47,24.45,24.45,201500.0,10.0757,10.084,10.0757,10.0757,201500.0
2011-01-07 14:10:00,24.45,24.46,24.44,24.44,143900.0,10.0757,10.0798,10.0716,10.0716,143900.0
2011-01-07 14:20:00,24.45,24.46,24.43,24.43,109900.0,10.0757,10.0798,10.0675,10.0675,109900.0
2011-01-07 14:30:00,24.43,24.44,24.41,24.42,241700.0,10.0675,10.0716,10.0592,10.0633,241700.0
2011-01-07 14:40:00,24.41,24.43,24.41,24.42,92200.0,10.0592,10.0675,10.0592,10.0633,92200.0
2011-01-07 14:50:00,24.43,24.44,24.4,24.4,249100.0,10.0675,10.0716,10.0551,10.0551,249100.0
2011-01-07 15:00:00,24.4,24.42,24.4,24.41,140300.0,10.0551,10.0633,10.0551,10.0592,140300.0
2011-01-07 15:10:00,24.42,24.42,24.38,24.39,356400.0,10.0633,10.0633,10.0469,10.051,356400.0
2011-01-07 15:20:00,24.39,24.41,24.37,24.37,142900.0,10.051,10.0592,10.0427,10.0427,142900.0
2011-01-07 15:30:00,24.38,24.41,24.38,24.39,310400.0,10.0469,10.0592,10.0469,10.051,310400.0
2011-01-07 15:40:00,24.39,24.4,24.37,24.37,450000.0,10.051,10.0551,10.0427,10.0427,450000.0
2011-01-07 15:50:00,24.38,24.38,24.37,24.38,557900.0,10.0469,10.0469,10.0427,10.0469,557900.0
2011-01-10 09:30:00,24.58,24.58,24.42,24.44,877100.0,10.1293,10.1293,10.0633,10.0716,877100.0
2011-01-10 09:40:00,24.44,24.46,24.37,24.4,477300.0,10.0716,10.0798,10.0427,10.0551,477300.0
2011-01-10 09:50:00,24.4,24.43,24.35,24.39,585100.0,10.0551,10.0675,10.0345,10.051,585100.0
2011-01-10 10:00:00,24.4,24.42,24.38,24.38,442100.0,10.0551,10.0633,10.0469,10.0469,442100.0
2011-01-10 10:10:00,24.39,24.43,24.37,24.41,374000.0,10.051,10.0675,10.0427,10.0592,374000.0
2011-01-10 10:20:00,24.42,24.43,24.34,24.34,290500.0,10.0633,10.0675,10.0304,10.0304,290500.0
2011-01-10 10:30:00,24.35,24.43,24.33,24.4,430600.0,10.0345,10.0675,10.0263,10.0551,430600.0
2011-01-10 10:40:00,24.4,24.45,24.4,24.43,144800.0,10.0551,10.0757,10.0551,10.0675,144800.0
2011-01-10 10:50:00,24.42,24.43,24.39,24.39,152800.0,10.0633,10.0675,10.051,10.051,152800.0
2011-01-10 11:00:00,24.39,24.39,24.35,24.38,319400.0,10.051,10.051,10.0345,10.0469,319400.0
2011-01-10 11:10:00,24.37,24.4,24.37,24.39,125800.0,10.0427,10.0551,10.0427,10.051,125800.0
2011-01-10 11:20:00,24.39,24.42,24.38,24.4,579800.0,10.051,10.0633,10.0469,10.0551,579800.0
2011-01-10 11:30:00,24.4,24.41,24.38,24.4,194400.0,10.0551,10.0592,10.0469,10.0551,194400.0
2011-01-10 11:40:00,24.4,24.4,24.37,24.38,71100.0,10.0551,10.0551,10.0427,10.0469,71100.0
2011-01-10 11:50:00,24.37,24.38,24.34,24.36,218700.0,10.0427,10.0469,10.0304,10.0386,218700.0
2011-01-10 12:00:00,24.36,24.38,24.35,24.37,112500.0,10.0386,10.0469,10.0345,10.0427,112500.0
2011-01-10 12:10:00,24.38,24.38,24.31,24.31,563900.0,10.0469,10.0469,10.018,10.018,563900.0
2011-01-10 12:20:00,24.32,24.34,24.32,24.32,250700.0,10.0221,10.0304,10.0221,10.0221,250700.0
2011-01-10 12:30:00,24.32,24.33,24.3,24.31,215700.0,10.0221,10.0263,10.0139,10.018,215700.0
2011-01-10 12:40:00,24.31,24.36,24.3,24.36,310900.0,10.018,10.0386,10.0139,10.0386,310900.0
2011-01-10 12:50:00,24.36,24.39,24.35,24.39,149900.0,10.0386,10.051,10.0345,10.051,149900.0
2011-01-10 13:00:00,24.39,24.4,24.36,24.37,169800.0,10.051,10.0551,10.0386,10.0427,169800.0
2011-01-10 13:10:00,24.37,24.37,24.3,24.3,226300.0,10.0427,10.0427,10.0139,10.0139,226300.0
2011-01-10 13:20:00,24.31,24.34,24.3,24.31,292400.0,10.018,10.0304,10.0139,10.018,292400.0
2011-01-10 13:30:00,24.31,24.32,24.28,24.28,233500.0,10.018,10.0221,10.0057,10.0057,233500.0
2011-01-10 13:40:00,24.28,24.29,24.26,24.26,253400.0,10.0057,10.0098,9.9974,9.9974,253400.0
2011-01-10 13:50:00,24.26,24.27,24.24,24.26,558800.0,9.9974,10.0015,9.9892,9.9974,558800.0
2011-01-10 14:00:00,24.25,24.26,24.24,24.24,111200.0,9.9933,9.9974,9.9892,9.9892,111200.0
2011-01-10 14:10:00,24.25,24.25,24.23,24.23,163800.0,9.9933,9.9933,9.9851,9.9851,163800.0
2011-01-10 14:20:00,24.24,24.24,24.21,24.22,218700.0,9.9892,9.9892,9.9768,9.9809,218700.0
2011-01-10 14:30:00,24.22,24.22,24.19,24.21,517200.0,9.9809,9.9809,9.9686,9.9768,517200.0
2011-01-10 14:40:00,24.2,24.21,24.19,24.2,151900.0,9.9727,9.9768,9.9686,9.9727,151900.0
2011-01-10 14:50:00,24.2,24.21,24.19,24.19,187500.0,9.9727,9.9768,9.9686,9.9686,187500.0
2011-01-10 15:00:00,24.2,24.21,24.19,24.21,265400.0,9.9727,9.9768,9.9686,9.9768,265400.0
2011-01-10 15:10:00,24.21,24.24,24.2,24.21,337700.0,9.9768,9.9892,9.9727,9.9768,337700.0
2011-01-10 15:20:00,24.2,24.22,24.19,24.21,308100.0,9.9727,9.9809,9.9686,9.9768,308100.0
2011-01-10 15:30:00,24.22,24.23,24.21,24.22,361500.0,9.9809,9.9851,9.9768,9.9809,361500.0
2011-01-10 15:40:00,24.22,24.24,24.21,24.22,512200.0,9.9809,9.9892,9.9768,9.9809,512200.0
2011-01-10 15:50:00,24.21,24.25,24.2,24.23,1023700.0,9.9768,9.9933,9.9727,9.9851,1023700.0
2011-01-11 09:30:00,24.36,24.36,24.17,24.19,900300.0,10.0386,10.0386,9.9603,9.9686,900300.0
2011-01-11 09:40:00,24.2,24.21,24.12,24.16,736300.0,9.9727,9.9768,9.9397,9.9562,736300.0
2011-01-11 09:50:00,24.16,24.18,24.11,24.18,450700.0,9.9562,9.9644,9.9356,9.9644,450700.0
2011-01-11 10:00:00,24.18,24.33,24.14,24.22,627500.0,9.9644,10.0263,9.948,9.9809,627500.0
2011-01-11 10:10:00,24.23,24.23,24.15,24.17,324600.0,9.9851,9.9851,9.9521,9.9603,324600.0
2011-01-11 10:20:00,24.16,24.18,24.12,24.13,281800.0,9.9562,9.9644,9.9397,9.9438,281800.0
2011-01-11 10:30:00,24.13,24.18,24.13,24.18,155000.0,9.9438,9.9644,9.9438,9.9644,155000.0
2011-01-11 10:40:00,24.17,24.17,24.09,24.1,375800.0,9.9603,9.9603,9.9274,9.9315,375800.0
2011-01-11 10:50:00,24.1,24.11,24.07,24.09,305900.0,9.9315,9.9356,9.9191,9.9274,305900.0
2011-01-11 11:00:00,24.09,24.13,24.08,24.11,185200.0,9.9274,9.9438,9.9232,9.9356,185200.0
2011-01-11 11:10:00,24.12,24.12,24.07,24.08,206100.0,9.9397,9.9397,9.9191,9.9232,206100.0
2011-01-11 11:20:00,24.08,24.1,24.07,24.08,261100.0,9.9232,9.9315,9.9191,9.9232,261100.0
2011-01-11 11:30:00,24.09,24.09,24.07,24.08,164600.0,9.9274,9.9274,9.9191,9.9232,164600.0
2011-01-11 11:40:00,24.08,24.08,24.05,24.06,314400.0,9.9232,9.9232,9.9109,9.915,314400.0
2011-01-11 11:50:00,24.07,24.07,24.05,24.06,165000.0,9.9191,9.9191,9.9109,9.915,165000.0
2011-01-11 12:00:00,24.06,24.06,24.05,24.05,80400.0,9.915,9.915,9.9109,9.9109,80400.0
2011-01-11 12:10:00,24.06,24.08,24.05,24.08,240400.0,9.915,9.9232,9.9109,9.9232,240400.0
2011-01-11 12:20:00,24.08,24.11,24.07,24.1,223700.0,9.9232,9.9356,9.9191,9.9315,223700.0
2011-01-11 12:30:00,24.1,24.16,24.1,24.15,228800.0,9.9315,9.9562,9.9315,9.9521,228800.0
2011-01-11 12:40:00,24.15,24.15,24.09,24.13,198200.0,9.9521,9.9521,9.9274,9.9438,198200.0
2011-01-11 12:50:00,24.13,24.18,24.13,24.15,228600.0,9.9438,9.9644,9.9438,9.9521,228600.0
2011-01-11 13:00:00,24.16,24.17,24.14,24.15,170800.0,9.9562,9.9603,9.948,9.9521,170800.0
2011-01-11 13:10:00,24.14,24.16,24.09,24.1,206100.0,9.948,9.9562,9.9274,9.9315,206100.0
2011-01-11 13:20:00,24.09,24.12,24.09,24.12,70800.0,9.9274,9.9397,9.9274,9.9397,70800.0
2011-01-11 13:30:00,24.12,24.14,24.11,24.13,126900.0,9.9397,9.948,9.9356,9.9438,126900.0
2011-01-11 13:40:00,24.13,24.13,24.11,24.11,73200.0,9.9438,9.9438,9.9356,9.9356,73200.0
2011-01-11 13:50:00,24.12,24.12,24.1,24.11,123000.0,9.9397,9.9397,9.9315,9.9356,123000.0
2011-01-11 14:00:00,24.1,24.11,24.08,24.1,198700.0,9.9315,9.9356,9.9232,9.9315,198700.0
2011-01-11 14:10:00,24.09,24.11,24.08,24.09,222100.0,9.9274,9.9356,9.9232,9.9274,222100.0
2011-01-11 14:20:00,24.09,24.1,24.07,24.09,134900.0,9.9274,9.9315,9.9191,9.9274,134900.0
2011-01-11 14:30:00,24.09,24.1,24.08,24.09,59900.0,9.9274,9.9315,9.9232,9.9274,59900.0
2011-01-11 14:40:00,24.09,24.1,24.08,24.08,82000.0,9.9274,9.9315,9.9232,9.9232,82000.0
2011-01-11 14:50:00,24.09,24.09,24.07,24.08,210800.0,9.9274,9.9274,9.9191,9.9232,210800.0
2011-01-11 15:00:00,24.09,24.1,24.08,24.09,129000.0,9.9274,9.9315,9.9232,9.9274,129000.0
2011-01-11 15:10:00,24.08,24.1,24.07,24.09,169100.0,9.9232,9.9315,9.9191,9.9274,169100.0
2011-01-11 15:20:00,24.08,24.09,24.07,24.07,140300.0,9.9232,9.9274,9.9191,9.9191,140300.0
2011-01-11 15:30:00,24.07,24.08,24.06,24.07,136100.0,9.9191,9.9232,9.915,9.9191,136100.0
2011-01-11 15:40:00,24.07,24.07,24.04,24.05,472600.0,9.9191,9.9191,9.9068,9.9109,472600.0
2011-01-11 15:50:00,24.04,24.08,24.04,24.07,873500.0,9.9068,9.9232,9.9068,9.9191,873500.0
2011-01-12 09:30:00,24.05,24.07,24.03,24.04,649800.0,9.9109,9.9191,9.9026,9.9068,649800.0
2011-01-12 09:40:00,24.04,24.05,23.92,23.93,914600.0,9.9068,9.9109,9.8573,9.8614,914600.0
2011-01-12 09:50:00,23.93,24.0,23.93,23.99,384600.0,9.8614,9.8903,9.8614,9.8861,384600.0
2011-01-12 10:00:00,24.0,24.04,23.99,24.0,320300.0,9.8903,9.9068,9.8861,9.8903,320300.0
2011-01-12 10:10:00,24.0,24.0,23.97,24.0,247700.0,9.8903,9.8903,9.8779,9.8903,247700.0
2011-01-12 10:20:00,24.0,24.01,23.98,24.0,297200.0,9.8903,9.8944,9.882,9.8903,297200.0
2011-01-12 10:30:00,24.0,24.01,23.98,24.0,272700.0,9.8903,9.8944,9.882,9.8903,272700.0
2011-01-12 10:40:00,24.0,24.0,23.98,23.98,173100.0,9.8903,9.8903,9.882,9.882,173100.0
2011-01-12 10:50:00,23.99,24.01,23.98,24.0,407000.0,9.8861,9.8944,9.882,9.8903,407000.0
2011-01-12 11:00:00,24.0,24.04,23.99,24.04,227900.0,9.8903,9.9068,9.8861,9.9068,227900.0
2011-01-12 11:10:00,24.04,24.07,24.03,24.07,188200.0,9.9068,9.9191,9.9026,9.9191,188200.0
2011-01-12 11:20:00,24.06,24.09,24.06,24.08,181100.0,9.915,9.9274,9.915,9.9232,181100.0
2011-01-12 11:30:00,24.09,24.09,24.08,24.09,123000.0,9.9274,9.9274,9.9232,9.9274,123000.0
2011-01-12 11:40:00,24.09,24.15,24.08,24.14,439000.0,9.9274,9.9521,9.9232,9.948,439000.0
2011-01-12 11:50:00,24.15,24.15,24.1,24.11,194200.0,9.9521,9.9521,9.9315,9.9356,194200.0
2011-01-12 12:00:00,24.1,24.11,24.1,24.1,74600.0,9.9315,9.9356,9.9315,9.9315,74600.0
2011-01-12 12:10:00,24.1,24.11,24.08,24.09,173100.0,9.9315,9.9356,9.9232,9.9274,173100.0
2011-01-12 12:20:00,24.09,24.13,24.09,24.11,377200.0,9.9274,9.9438,9.9274,9.9356,377200.0
2011-01-12 12:30:00,24.1,24.11,24.06,24.07,380700.0,9.9315,9.9356,9.915,9.9191,380700.0
2011-01-12 12:40:00,24.08,24.08,24.07,24.07,61700.0,9.9232,9.9232,9.9191,9.9191,61700.0
2011-01-12 12:50:00,24.08,24.08,24.06,24.07,102800.0,9.9232,9.9232,9.915,9.9191,102800.0
2011-01-12 13:00:00,24.07,24.07,24.02,24.02,132700.0,9.9191,9.9191,9.8985,9.8985,132700.0
2011-01-12 13:10:00,24.02,24.03,24.0,24.0,150800.0,9.8985,9.9026,9.8903,9.8903,150800.0
2011-01-12 13:20:00,24.0,24.02,24.0,24.02,200000.0,9.8903,9.8985,9.8903,9.8985,200000.0
2011-01-12 13:30:00,24.01,24.03,24.01,24.02,125000.0,9.8944,9.9026,9.8944,9.8985,125000.0
2011-01-12 13:40:00,24.02,24.03,24.01,24.02,183900.0,9.8985,9.9026,9.8944,9.8985,183900.0
2011-01-12 13:50:00,24.03,24.03,24.02,24.02,63600.0,9.9026,9.9026,9.8985,9.8985,63600.0
2011-01-12 14:00:00,24.02,24.05,24.02,24.05,242100.0,9.8985,9.9109,9.8985,9.9109,242100.0
2011-01-12 14:10:00,24.05,24.06,24.04,24.05,122500.0,9.9109,9.915,9.9068,9.9109,122500.0
2011-01-12 14:20:00,24.05,24.09,24.05,24.08,319200.0,9.9109,9.9274,9.9109,9.9232,319200.0
2011-01-12 14:30:00,24.08,24.08,24.05,24.05,144000.0,9.9232,9.9232,9.9109,9.9109,144000.0
2011-01-12 14:40:00,24.05,24.06,24.03,24.04,154000.0,9.9109,9.915,9.9026,9.9068,154000.0
2011-01-12 14:50:00,24.04,24.04,24.02,24.03,189900.0,9.9068,9.9068,9.8985,9.9026,189900.0
2011-01-12 15:00:00,24.02,24.03,24.01,24.01,135600.0,9.8985,9.9026,9.8944,9.8944,135600.0
2011-01-12 15:10:00,24.02,24.02,24.0,24.02,288300.0,9.8985,9.8985,9.8903,9.8985,288300.0
2011-01-12 15:20:00,24.02,24.03,24.0,24.0,421000.0,9.8985,9.9026,9.8903,9.8903,421000.0
2011-01-12 15:30:00,24.01,24.02,24.0,24.02,312800.0,9.8944,9.8985,9.8903,9.8985,312800.0
2011-01-12 15:40:00,24.01,24.08,24.01,24.06,486800.0,9.8944,9.9232,9.8944,9.915,486800.0
2011-01-12 15:50:00,24.06,24.07,24.02,24.06,963500.0,9.915,9.9191,9.8985,9.915,963500.0
2011-01-13 09:30:00,24.05,24.05,23.96,23.97,463500.0,9.9109,9.9109,9.8738,9.8779,463500.0
2011-01-13 09:40:00,23.96,24.05,23.96,24.03,408300.0,9.8738,9.9109,9.8738,9.9026,408300.0
2011-01-13 09:50:00,24.04,24.06,24.03,24.05,182200.0,9.9068,9.915,9.9026,9.9109,182200.0
2011-01-13 10:00:00,24.06,24.1,24.05,24.09,171800.0,9.915,9.9315,9.9109,9.9274,171800.0
2011-01-13 10:10:00,24.09,24.11,24.07,24.09,304800.0,9.9274,9.9356,9.9191,9.9274,304800.0
2011-01-13 10:20:00,24.08,24.11,24.05,24.1,265000.0,9.9232,9.9356,9.9109,9.9315,265000.0
2011-01-13 10:30:00,24.11,24.11,24.08,24.08,125300.0,9.9356,9.9356,9.9232,9.9232,125300.0
2011-01-13 10:40:00,24.09,24.1,24.07,24.07,138400.0,9.9274,9.9315,9.9191,9.9191,138400.0
2011-01-13 10:50:00,24.07,24.1,24.06,24.08,323100.0,9.9191,9.9315,9.915,9.9232,323100.0
2011-01-13 11:00:00,24.08,24.1,24.07,24.09,80600.0,9.9232,9.9315,9.9191,9.9274,80600.0
2011-01-13 11:10:00,24.09,24.11,24.09,24.1,113600.0,9.9274,9.9356,9.9274,9.9315,113600.0
2011-01-13 11:20:00,24.11,24.11,24.1,24.11,55600.0,9.9356,9.9356,9.9315,9.9356,55600.0
2011-01-13 11:30:00,24.1,24.12,24.1,24.11,108400.0,9.9315,9.9397,9.9315,9.9356,108400.0
2011-01-13 11:40:00,24.11,24.12,24.06,24.09,226300.0,9.9356,9.9397,9.915,9.9274,226300.0
2011-01-13 11:50:00,24.08,24.11,24.08,24.11,135500.0,9.9232,9.9356,9.9232,9.9356,135500.0
2011-01-13 12:00:00,24.1,24.12,24.1,24.11,101600.0,9.9315,9.9397,9.9315,9.9356,101600.0
2011-01-13 12:10:00,24.11,24.12,24.1,24.12,95500.0,9.9356,9.9397,9.9315,9.9397,95500.0
2011-01-13 12:20:00,24.12,24.12,24.09,24.09,117900.0,9.9397,9.9397,9.9274,9.9274,117900.0
2011-01-13 12:30:00,24.1,24.1,24.09,24.1,48500.0,9.9315,9.9315,9.9274,9.9315,48500.0
2011-01-13 12:40:00,24.09,24.1,24.07,24.07,150900.0,9.9274,9.9315,9.9191,9.9191,150900.0
2011-01-13 12:50:00,24.07,24.08,24.05,24.05,261100.0,9.9191,9.9232,9.9109,9.9109,261100.0
2011-01-13 13:00:00,24.05,24.05,24.02,24.03,104100.0,9.9109,9.9109,9.8985,9.9026,104100.0
2011-01-13 13:10:00,24.04,24.06,24.03,24.06,91900.0,9.9068,9.915,9.9026,9.915,91900.0
2011-01-13 13:20:00,24.06,24.07,24.05,24.07,75600.0,9.915,9.9191,9.9109,9.9191,75600.0
2011-01-13 13:30:00,24.07,24.09,24.06,24.07,105300.0,9.9191,9.9274,9.915,9.9191,105300.0
2011-01-13 13:40:00,24.08,24.09,24.07,24.09,93600.0,9.9232,9.9274,9.9191,9.9274,93600.0
2011-01-13 13:50:00,24.08,24.1,24.08,24.09,93200.0,9.9232,9.9315,9.9232,9.9274,93200.0
2011-01-13 14:00:00,24.1,24.11,24.09,24.11,89000.0,9.9315,9.9356,9.9274,9.9356,89000.0
2011-01-13 14:10:00,24.11,24.11,24.06,24.08,161800.0,9.9356,9.9356,9.915,9.9232,161800.0
2011-01-13 14:20:00,24.08,24.09,24.07,24.09,130300.0,9.9232,9.9274,9.9191,9.9274,130300.0
2011-01-13 14:30:00,24.09,24.1,24.07,24.07,173400.0,9.9274,9.9315,9.9191,9.9191,173400.0
2011-01-13 14:40:00,24.08,24.08,24.06,24.07,96600.0,9.9232,9.9232,9.915,9.9191,96600.0
2011-01-13 14:50:00,24.07,24.1,24.05,24.1,295000.0,9.9191,9.9315,9.9109,9.9315,295000.0
2011-01-13 15:00:00,24.1,24.12,24.09,24.12,251800.0,9.9315,9.9397,9.9274,9.9397,251800.0
2011-01-13 15:10:00,24.11,24.13,24.1,24.13,207700.0,9.9356,9.9438,9.9315,9.9438,207700.0
2011-01-13 15:20:00,24.13,24.13,24.1,24.11,166000.0,9.9438,9.9438,9.9315,9.9356,166000.0
2011-01-13 15:30:00,24.11,24.12,24.08,24.11,270100.0,9.9356,9.9397,9.9232,9.9356,270100.0
2011-01-13 15:40:00,24.12,24.13,24.09,24.13,245600.0,9.9397,9.9438,9.9274,9.9438,245600.0
2011-01-13 15:50:00,24.13,24.15,24.12,24.12,687100.0,9.9438,9.9521,9.9397,9.9397,687100.0
2011-01-14 09:30:00,24.1,24.1,24.01,24.01,471800.0,9.9315,9.9315,9.8944,9.8944,471800.0
2011-01-14 09:40:00,24.01,24.13,24.0,24.06,254800.0,9.8944,9.9438,9.8903,9.915,254800.0
2011-01-14 09:50:00,24.05,24.09,24.03,24.05,169700.0,9.9109,9.9274,9.9026,9.9109,169700.0
2011-01-14 10:00:00,24.05,24.14,24.05,24.1,334100.0,9.9109,9.948,9.9109,9.9315,334100.0
2011-01-14 10:10:00,24.1,24.11,24.09,24.09,151600.0,9.9315,9.9356,9.9274,9.9274,151600.0
2011-01-14 10:20:00,24.09,24.11,24.07,24.07,161700.0,9.9274,9.9356,9.9191,9.9191,161700.0
2011-01-14 10:30:00,24.08,24.11,24.07,24.1,210000.0,9.9232,9.9356,9.9191,9.9315,210000.0
2011-01-14 10:40:00,24.09,24.19,24.09,24.16,260700.0,9.9274,9.9686,9.9274,9.9562,260700.0
2011-01-14 10:50:00,24.16,24.16,24.12,24.13,109000.0,9.9562,9.9562,9.9397,9.9438,109000.0
2011-01-14 11:00:00,24.13,24.13,24.1,24.11,115100.0,9.9438,9.9438,9.9315,9.9356,115100.0
2011-01-14 11:10:00,24.11,24.13,24.11,24.11,210400.0,9.9356,9.9438,9.9356,9.9356,210400.0
2011-01-14 11:20:00,24.11,24.12,24.1,24.11,102500.0,9.9356,9.9397,9.9315,9.9356,102500.0
2011-01-14 11:30:00,24.12,24.13,24.1,24.11,192000.0,9.9397,9.9438,9.9315,9.9356,192000.0
2011-01-14 11:40:00,24.11,24.16,24.1,24.16,108800.0,9.9356,9.9562,9.9315,9.9562,108800.0
2011-01-14 11:50:00,24.15,24.18,24.15,24.18,135400.0,9.9521,9.9644,9.9521,9.9644,135400.0
2011-01-14 12:00:00,24.18,24.19,24.17,24.18,140800.0,9.9644,9.9686,9.9603,9.9644,140800.0
2011-01-14 12:10:00,24.19,24.21,24.18,24.2,106600.0,9.9686,9.9768,9.9644,9.9727,106600.0
2011-01-14 12:20:00,24.2,24.21,24.16,24.16,149500.0,9.9727,9.9768,9.9562,9.9562,149500.0
2011-01-14 12:30:00,24.16,24.19,24.16,24.18,125100.0,9.9562,9.9686,9.9562,9.9644,125100.0
2011-01-14 12:40:00,24.18,24.19,24.14,24.14,154300.0,9.9644,9.9686,9.948,9.948,154300.0
2011-01-14 12:50:00,24.14,24.16,24.13,24.16,95000.0,9.948,9.9562,9.9438,9.9562,95000.0
2011-01-14 13:00:00,24.15,24.19,24.15,24.18,183700.0,9.9521,9.9686,9.9521,9.9644,183700.0
2011-01-14 13:10:00,24.17,24.17,24.15,24.16,85400.0,9.9603,9.9603,9.9521,9.9562,85400.0
2011-01-14 13:20:00,24.16,24.16,24.15,24.16,62200.0,9.9562,9.9562,9.9521,9.9562,62200.0
2011-01-14 13:30:00,24.15,24.16,24.15,24.15,105600.0,9.9521,9.9562,9.9521,9.9521,105600.0
2011-01-14 13:40:00,24.16,24.16,24.14,24.14,121700.0,9.9562,9.9562,9.948,9.948,121700.0
2011-01-14 13:50:00,24.14,24.17,24.13,24.15,146200.0,9.948,9.9603,9.9438,9.9521,146200.0
2011-01-14 14:00:00,24.14,24.17,24.14,24.17,129700.0,9.948,9.9603,9.948,9.9603,129700.0
2011-01-14 14:10:00,24.17,24.17,24.16,24.17,71200.0,9.9603,9.9603,9.9562,9.9603,71200.0
2011-01-14 14:20:00,24.16,24.17,24.16,24.17,69800.0,9.9562,9.9603,9.9562,9.9603,69800.0
2011-01-14 14:30:00,24.17,24.17,24.16,24.16,81600.0,9.9603,9.9603,9.9562,9.9562,81600.0
2011-01-14 14:40:00,24.17,24.17,24.16,24.17,75300.0,9.9603,9.9603,9.9562,9.9603,75300.0
2011-01-14 14:50:00,24.17,24.17,24.16,24.16,75500.0,9.9603,9.9603,9.9562,9.9562,75500.0
2011-01-14 15:00:00,24.16,24.17,24.16,24.17,104000.0,9.9562,9.9603,9.9562,9.9603,104000.0
2011-01-14 15:10:00,24.17,24.17,24.16,24.16,127700.0,9.9603,9.9603,9.9562,9.9562,127700.0
2011-01-14 15:20:00,24.16,24.17,24.15,24.16,158800.0,9.9562,9.9603,9.9521,9.9562,158800.0
2011-01-14 15:30:00,24.16,24.16,24.13,24.15,231200.0,9.9562,9.9562,9.9438,9.9521,231200.0
2011-01-14 15:40:00,24.15,24.17,24.14,24.17,278600.0,9.9521,9.9603,9.948,9.9603,278600.0
2011-01-14 15:50:00,24.16,24.17,24.14,24.14,925100.0,9.9562,9.9603,9.948,9.948,925100.0
2011-01-18 09:30:00,24.01,24.12,24.0,24.12,845400.0,9.8944,9.9397,9.8903,9.9397,845400.0
2011-01-18 09:40:00,24.12,24.19,24.12,24.13,327200.0,9.9397,9.9686,9.9397,9.9438,327200.0
2011-01-18 09:50:00,24.14,24.16,24.11,24.14,285700.0,9.948,9.9562,9.9356,9.948,285700.0
2011-01-18 10:00:00,24.14,24.18,24.11,24.17,260800.0,9.948,9.9644,9.9356,9.9603,260800.0
2011-01-18 10:10:00,24.17,24.2,24.16,24.2,213300.0,9.9603,9.9727,9.9562,9.9727,213300.0
2011-01-18 10:20:00,24.2,24.22,24.17,24.17,244200.0,9.9727,9.9809,9.9603,9.9603,244200.0
2011-01-18 10:30:00,24.17,24.18,24.11,24.11,374700.0,9.9603,9.9644,9.9356,9.9356,374700.0
2011-01-18 10:40:00,24.11,24.14,24.08,24.09,232100.0,9.9356,9.948,9.9232,9.9274,232100.0
2011-01-18 10:50:00,24.09,24.14,24.08,24.14,162400.0,9.9274,9.948,9.9232,9.948,162400.0
2011-01-18 11:00:00,24.14,24.15,24.13,24.15,273400.0,9.948,9.9521,9.9438,9.9521,273400.0
2011-01-18 11:10:00,24.15,24.15,24.13,24.15,165000.0,9.9521,9.9521,9.9438,9.9521,165000.0
2011-01-18 11:20:00,24.15,24.16,24.13,24.15,170800.0,9.9521,9.9562,9.9438,9.9521,170800.0
2011-01-18 11:30:00,24.14,24.17,24.13,24.16,138200.0,9.948,9.9603,9.9438,9.9562,138200.0
2011-01-18 11:40:00,24.16,24.18,24.15,24.16,310700.0,9.9562,9.9644,9.9521,9.9562,310700.0
2011-01-18 11:50:00,24.15,24.16,24.13,24.14,131000.0,9.9521,9.9562,9.9438,9.948,131000.0
2011-01-18 12:00:00,24.13,24.14,24.12,24.13,163200.0,9.9438,9.948,9.9397,9.9438,163200.0
2011-01-18 12:10:00,24.13,24.13,24.11,24.12,156200.0,9.9438,9.9438,9.9356,9.9397,156200.0
2011-01-18 12:20:00,24.12,24.12,24.1,24.1,103500.0,9.9397,9.9397,9.9315,9.9315,103500.0
2011-01-18 12:30:00,24.1,24.11,24.1,24.1,89200.0,9.9315,9.9356,9.9315,9.9315,89200.0
2011-01-18 12:40:00,24.11,24.13,24.1,24.1,309900.0,9.9356,9.9438,9.9315,9.9315,309900.0
2011-01-18 12:50:00,24.1,24.14,24.1,24.13,167400.0,9.9315,9.948,9.9315,9.9438,167400.0
2011-01-18 13:00:00,24.12,24.13,24.12,24.12,105400.0,9.9397,9.9438,9.9397,9.9397,105400.0
2011-01-18 13:10:00,24.12,24.12,24.11,24.11,97500.0,9.9397,9.9397,9.9356,9.9356,97500.0
2011-01-18 13:20:00,24.11,24.11,24.09,24.09,99400.0,9.9356,9.9356,9.9274,9.9274,99400.0
2011-01-18 13:30:00,24.09,24.1,24.08,24.08,99000.0,9.9274,9.9315,9.9232,9.9232,99000.0
2011-01-18 13:40:00,24.08,24.09,24.08,24.08,111000.0,9.9232,9.9274,9.9232,9.9232,111000.0
2011-01-18 13:50:00,24.08,24.09,24.04,24.05,164700.0,9.9232,9.9274,9.9068,9.9109,164700.0
2011-01-18 14:00:00,24.04,24.05,24.03,24.03,170900.0,9.9068,9.9109,9.9026,9.9026,170900.0
2011-01-18 14:10:00,24.03,24.05,24.02,24.03,242400.0,9.9026,9.9109,9.8985,9.9026,242400.0
2011-01-18 14:20:00,24.03,24.04,24.02,24.03,215200.0,9.9026,9.9068,9.8985,9.9026,215200.0
2011-01-18 14:30:00,24.02,24.03,24.02,24.03,119800.0,9.8985,9.9026,9.8985,9.9026,119800.0
2011-01-18 14:40:00,24.03,24.03,24.01,24.03,205200.0,9.9026,9.9026,9.8944,9.9026,205200.0
2011-01-18 14:50:00,24.02,24.03,24.01,24.02,134900.0,9.8985,9.9026,9.8944,9.8985,134900.0
2011-01-18 15:00:00,24.01,24.02,24.01,24.01,120300.0,9.8944,9.8985,9.8944,9.8944,120300.0
2011-01-18 15:10:00,24.01,24.02,24.01,24.01,115100.0,9.8944,9.8985,9.8944,9.8944,115100.0
2011-01-18 15:20:00,24.02,24.02,24.01,24.01,184000.0,9.8985,9.8985,9.8944,9.8944,184000.0
2011-01-18 15:30:00,24.02,24.02,24.01,24.02,303800.0,9.8985,9.8985,9.8944,9.8985,303800.0
2011-01-18 15:40:00,24.01,24.02,24.0,24.0,644300.0,9.8944,9.8985,9.8903,9.8903,644300.0
2011-01-18 15:50:00,24.0,24.08,24.0,24.08,1565800.0,9.8903,9.9232,9.8903,9.9232,1565800.0
2011-01-19 09:30:00,24.09,24.13,24.05,24.05,401300.0,9.9274,9.9438,9.9109,9.9109,401300.0
2011-01-19 09:40:00,24.04,24.09,24.03,24.05,250300.0,9.9068,9.9274,9.9026,9.9109,250300.0
2011-01-19 09:50:00,24.05,24.07,24.0,24.0,277000.0,9.9109,9.9191,9.8903,9.8903,277000.0
2011-01-19 10:00:00,24.0,24.06,23.98,24.05,325200.0,9.8903,9.915,9.882,9.9109,325200.0
2011-01-19 10:10:00,24.06,24.08,24.01,24.02,240700.0,9.915,9.9232,9.8944,9.8985,240700.0
2011-01-19 10:20:00,24.01,24.03,23.98,23.99,369200.0,9.8944,9.9026,9.882,9.8861,369200.0
2011-01-19 10:30:00,24.0,24.0,23.97,23.98,193600.0,9.8903,9.8903,9.8779,9.882,193600.0
2011-01-19 10:40:00,23.98,24.0,23.97,23.98,274300.0,9.882,9.8903,9.8779,9.882,274300.0
2011-01-19 10:50:00,23.98,24.0,23.97,23.98,329700.0,9.882,9.8903,9.8779,9.882,329700.0
2011-01-19 11:00:00,23.99,24.0,23.98,24.0,136100.0,9.8861,9.8903,9.882,9.8903,136100.0
2011-01-19 11:10:00,24.0,24.0,23.99,24.0,91300.0,9.8903,9.8903,9.8861,9.8903,91300.0
2011-01-19 11:20:00,24.0,24.03,23.99,24.03,141600.0,9.8903,9.9026,9.8861,9.9026,141600.0
2011-01-19 11:30:00,24.02,24.03,24.01,24.02,152900.0,9.8985,9.9026,9.8944,9.8985,152900.0
2011-01-19 11:40:00,24.03,24.04,24.02,24.03,99000.0,9.9026,9.9068,9.8985,9.9026,99000.0
2011-01-19 11:50:00,24.03,24.04,24.01,24.02,123700.0,9.9026,9.9068,9.8944,9.8985,123700.0
2011-01-19 12:00:00,24.02,24.02,24.01,24.01,88800.0,9.8985,9.8985,9.8944,9.8944,88800.0
2011-01-19 12:10:00,24.01,24.03,24.01,24.01,225000.0,9.8944,9.9026,9.8944,9.8944,225000.0
2011-01-19 12:20:00,24.01,24.02,24.0,24.01,144300.0,9.8944,9.8985,9.8903,9.8944,144300.0
2011-01-19 12:30:00,24.0,24.01,23.96,23.96,304900.0,9.8903,9.8944,9.8738,9.8738,304900.0
2011-01-19 12:40:00,23.96,23.98,23.95,23.97,253000.0,9.8738,9.882,9.8697,9.8779,253000.0
2011-01-19 12:50:00,23.96,23.97,23.95,23.97,93700.0,9.8738,9.8779,9.8697,9.8779,93700.0
2011-01-19 13:00:00,23.97,23.99,23.96,23.99,162100.0,9.8779,9.8861,9.8738,9.8861,162100.0
2011-01-19 13:10:00,23.99,24.0,23.98,24.0,325900.0,9.8861,9.8903,9.882,9.8903,325900.0
2011-01-19 13:20:00,24.0,24.03,23.99,24.01,117900.0,9.8903,9.9026,9.8861,9.8944,117900.0
2011-01-19 13:30:00,24.01,24.03,24.01,24.01,150700.0,9.8944,9.9026,9.8944,9.8944,150700.0
2011-01-19 13:40:00,24.02,24.02,24.0,24.01,81700.0,9.8985,9.8985,9.8903,9.8944,81700.0
2011-01-19 13:50:00,24.0,24.01,23.99,24.0,133300.0,9.8903,9.8944,9.8861,9.8903,133300.0
2011-01-19 14:00:00,23.99,24.0,23.99,23.99,129700.0,9.8861,9.8903,9.8861,9.8861,129700.0
2011-01-19 14:10:00,24.0,24.0,23.98,23.99,158100.0,9.8903,9.8903,9.882,9.8861,158100.0
2011-01-19 14:20:00,23.99,24.0,23.98,23.98,162200.0,9.8861,9.8903,9.882,9.882,162200.0
2011-01-19 14:30:00,23.98,23.99,23.98,23.99,103400.0,9.882,9.8861,9.882,9.8861,103400.0
2011-01-19 14:40:00,23.98,23.99,23.98,23.99,155000.0,9.882,9.8861,9.882,9.8861,155000.0
2011-01-19 14:50:00,23.98,23.99,23.97,23.97,129500.0,9.882,9.8861,9.8779,9.8779,129500.0
2011-01-19 15:00:00,23.98,24.0,23.97,24.0,201900.0,9.882,9.8903,9.8779,9.8903,201900.0
2011-01-19 15:10:00,23.99,24.0,23.99,24.0,134400.0,9.8861,9.8903,9.8861,9.8903,134400.0
2011-01-19 15:20:00,24.0,24.0,23.99,24.0,136200.0,9.8903,9.8903,9.8861,9.8903,136200.0
2011-01-19 15:30:00,24.0,24.0,23.99,23.99,249000.0,9.8903,9.8903,9.8861,9.8861,249000.0
2011-01-19 15:40:00,23.99,24.02,23.99,24.01,431900.0,9.8861,9.8985,9.8861,9.8944,431900.0
2011-01-19 15:50:00,24.01,24.02,23.98,23.99,928800.0,9.8944,9.8985,9.882,9.8861,928800.0
2011-01-20 09:30:00,24.01,24.06,23.97,23.99,677500.0,9.8944,9.915,9.8779,9.8861,677500.0
2011-01-20 09:40:00,24.0,24.05,23.99,24.03,292900.0,9.8903,9.9109,9.8861,9.9026,292900.0
2011-01-20 09:50:00,24.02,24.03,23.97,23.99,253000.0,9.8985,9.9026,9.8779,9.8861,253000.0
2011-01-20 10:00:00,23.99,24.04,23.99,24.04,305700.0,9.8861,9.9068,9.8861,9.9068,305700.0
2011-01-20 10:10:00,24.04,24.08,24.03,24.05,364600.0,9.9068,9.9232,9.9026,9.9109,364600.0
2011-01-20 10:20:00,24.05,24.08,24.03,24.06,282200.0,9.9109,9.9232,9.9026,9.915,282200.0
2011-01-20 10:30:00,24.07,24.08,24.05,24.06,146100.0,9.9191,9.9232,9.9109,9.915,146100.0
2011-01-20 10:40:00,24.07,24.09,24.05,24.06,171600.0,9.9191,9.9274,9.9109,9.915,171600.0
2011-01-20 10:50:00,24.06,24.07,24.04,24.06,142700.0,9.915,9.9191,9.9068,9.915,142700.0
2011-01-20 11:00:00,24.05,24.06,24.03,24.04,146800.0,9.9109,9.915,9.9026,9.9068,146800.0
2011-01-20 11:10:00,24.04,24.09,24.04,24.09,249900.0,9.9068,9.9274,9.9068,9.9274,249900.0
2011-01-20 11:20:00,24.09,24.09,24.06,24.09,202500.0,9.9274,9.9274,9.915,9.9274,202500.0
2011-01-20 11:30:00,24.08,24.12,24.08,24.1,251100.0,9.9232,9.9397,9.9232,9.9315,251100.0
2011-01-20 11:40:00,24.1,24.13,24.09,24.13,124900.0,9.9315,9.9438,9.9274,9.9438,124900.0
2011-01-20 11:50:00,24.13,24.14,24.11,24.12,96500.0,9.9438,9.948,9.9356,9.9397,96500.0
2011-01-20 12:00:00,24.13,24.13,24.11,24.13,81400.0,9.9438,9.9438,9.9356,9.9438,81400.0
2011-01-20 12:10:00,24.12,24.13,24.12,24.12,67000.0,9.9397,9.9438,9.9397,9.9397,67000.0
2011-01-20 12:20:00,24.13,24.15,24.12,24.14,133400.0,9.9438,9.9521,9.9397,9.948,133400.0
2011-01-20 12:30:00,24.14,24.15,24.13,24.15,89400.0,9.948,9.9521,9.9438,9.9521,89400.0
2011-01-20 12:40:00,24.15,24.16,24.14,24.15,134600.0,9.9521,9.9562,9.948,9.9521,134600.0
2011-01-20 12:50:00,24.15,24.17,24.14,24.15,135400.0,9.9521,9.9603,9.948,9.9521,135400.0
2011-01-20 13:00:00,24.15,24.17,24.12,24.16,547400.0,9.9521,9.9603,9.9397,9.9562,547400.0
2011-01-20 13:10:00,24.16,24.16,24.14,24.14,60100.0,9.9562,9.9562,9.948,9.948,60100.0
2011-01-20 13:20:00,24.15,24.15,24.12,24.13,79000.0,9.9521,9.9521,9.9397,9.9438,79000.0
2011-01-20 13:30:00,24.13,24.17,24.12,24.16,84400.0,9.9438,9.9603,9.9397,9.9562,84400.0
2011-01-20 13:40:00,24.15,24.16,24.12,24.12,71300.0,9.9521,9.9562,9.9397,9.9397,71300.0
2011-01-20 13:50:00,24.13,24.15,24.12,24.12,144800.0,9.9438,9.9521,9.9397,9.9397,144800.0
2011-01-20 14:00:00,24.12,24.15,24.12,24.14,87200.0,9.9397,9.9521,9.9397,9.948,87200.0
2011-01-20 14:10:00,24.15,24.15,24.14,24.15,81200.0,9.9521,9.9521,9.948,9.9521,81200.0
2011-01-20 14:20:00,24.15,24.18,24.14,24.16,139200.0,9.9521,9.9644,9.948,9.9562,139200.0
2011-01-20 14:30:00,24.15,24.17,24.12,24.13,247100.0,9.9521,9.9603,9.9397,9.9438,247100.0
2011-01-20 14:40:00,24.12,24.14,24.09,24.1,364700.0,9.9397,9.948,9.9274,9.9315,364700.0
2011-01-20 14:50:00,24.1,24.14,24.09,24.13,234000.0,9.9315,9.948,9.9274,9.9438,234000.0
2011-01-20 15:00:00,24.13,24.13,24.09,24.09,334100.0,9.9438,9.9438,9.9274,9.9274,334100.0
2011-01-20 15:10:00,24.09,24.1,24.08,24.1,337000.0,9.9274,9.9315,9.9232,9.9315,337000.0
2011-01-20 15:20:00,24.1,24.12,24.09,24.09,146200.0,9.9315,9.9397,9.9274,9.9274,146200.0
2011-01-20 15:30:00,24.09,24.1,24.06,24.06,257000.0,9.9274,9.9315,9.915,9.915,257000.0
2011-01-20 15:40:00,24.06,24.08,24.01,24.02,526600.0,9.915,9.9232,9.8944,9.8985,526600.0
2011-01-20 15:50:00,24.02,24.05,24.01,24.04,865400.0,9.8985,9.9109,9.8944,9.9068,865400.0
2011-01-21 09:30:00,24.17,24.18,24.06,24.09,1521900.0,9.9603,9.9644,9.915,9.9274,1521900.0
2011-01-21 09:40:00,24.09,24.12,24.06,24.08,276400.0,9.9274,9.9397,9.915,9.9232,276400.0
2011-01-21 09:50:00,24.08,24.09,24.03,24.05,351400.0,9.9232,9.9274,9.9026,9.9109,351400.0
2011-01-21 10:00:00,24.05,24.07,24.04,24.07,441800.0,9.9109,9.9191,9.9068,9.9191,441800.0
2011-01-21 10:10:00,24.07,24.09,24.03,24.05,458600.0,9.9191,9.9274,9.9026,9.9109,458600.0
2011-01-21 10:20:00,24.05,24.07,24.01,24.03,405300.0,9.9109,9.9191,9.8944,9.9026,405300.0
2011-01-21 10:30:00,24.04,24.06,24.03,24.05,107200.0,9.9068,9.915,9.9026,9.9109,107200.0
2011-01-21 10:40:00,24.05,24.07,24.05,24.06,130000.0,9.9109,9.9191,9.9109,9.915,130000.0
2011-01-21 10:50:00,24.06,24.08,24.04,24.07,142200.0,9.915,9.9232,9.9068,9.9191,142200.0
2011-01-21 11:00:00,24.08,24.08,24.04,24.05,222800.0,9.9232,9.9232,9.9068,9.9109,222800.0
2011-01-21 11:10:00,24.04,24.06,24.04,24.06,153300.0,9.9068,9.915,9.9068,9.915,153300.0
2011-01-21 11:20:00,24.06,24.09,24.06,24.07,221300.0,9.915,9.9274,9.915,9.9191,221300.0
2011-01-21 11:30:00,24.06,24.08,24.06,24.06,130400.0,9.915,9.9232,9.915,9.915,130400.0
2011-01-21 11:40:00,24.06,24.07,24.05,24.05,106300.0,9.915,9.9191,9.9109,9.9109,106300.0
2011-01-21 11:50:00,24.05,24.08,24.05,24.06,180100.0,9.9109,9.9232,9.9109,9.915,180100.0
2011-01-21 12:00:00,24.06,24.07,24.04,24.05,140900.0,9.915,9.9191,9.9068,9.9109,140900.0
2011-01-21 12:10:00,24.05,24.06,24.04,24.04,82900.0,9.9109,9.915,9.9068,9.9068,82900.0
2011-01-21 12:20:00,24.04,24.06,24.04,24.05,121800.0,9.9068,9.915,9.9068,9.9109,121800.0
2011-01-21 12:30:00,24.06,24.06,24.04,24.04,129900.0,9.915,9.915,9.9068,9.9068,129900.0
2011-01-21 12:40:00,24.05,24.05,24.04,24.05,143600.0,9.9109,9.9109,9.9068,9.9109,143600.0
2011-01-21 12:50:00,24.04,24.06,24.04,24.05,131300.0,9.9068,9.915,9.9068,9.9109,131300.0
2011-01-21 13:00:00,24.05,24.08,24.05,24.07,248700.0,9.9109,9.9232,9.9109,9.9191,248700.0
2011-01-21 13:10:00,24.07,24.1,24.06,24.09,225000.0,9.9191,9.9315,9.915,9.9274,225000.0
2011-01-21 13:20:00,24.09,24.1,24.06,24.07,153300.0,9.9274,9.9315,9.915,9.9191,153300.0
2011-01-21 13:30:00,24.07,24.11,24.07,24.11,109300.0,9.9191,9.9356,9.9191,9.9356,109300.0
2011-01-21 13:40:00,24.11,24.12,24.1,24.11,172800.0,9.9356,9.9397,9.9315,9.9356,172800.0
2011-01-21 13:50:00,24.12,24.14,24.11,24.12,130600.0,9.9397,9.948,9.9356,9.9397,130600.0
2011-01-21 14:00:00,24.13,24.15,24.13,24.14,140000.0,9.9438,9.9521,9.9438,9.948,140000.0
2011-01-21 14:10:00,24.14,24.15,24.13,24.13,88600.0,9.948,9.9521,9.9438,9.9438,88600.0
2011-01-21 14:20:00,24.13,24.14,24.12,24.13,128000.0,9.9438,9.948,9.9397,9.9438,128000.0
2011-01-21 14:30:00,24.13,24.14,24.12,24.13,86900.0,9.9438,9.948,9.9397,9.9438,86900.0
2011-01-21 14:40:00,24.14,24.14,24.12,24.13,67500.0,9.948,9.948,9.9397,9.9438,67500.0
2011-01-21 14:50:00,24.12,24.13,24.11,24.11,78300.0,9.9397,9.9438,9.9356,9.9356,78300.0
2011-01-21 15:00:00,24.11,24.12,24.11,24.12,127300.0,9.9356,9.9397,9.9356,9.9397,127300.0
2011-01-21 15:10:00,24.11,24.14,24.11,24.14,182300.0,9.9356,9.948,9.9356,9.948,182300.0
2011-01-21 15:20:00,24.13,24.17,24.13,24.16,168100.0,9.9438,9.9603,9.9438,9.9562,168100.0
2011-01-21 15:30:00,24.17,24.2,24.15,24.19,459300.0,9.9603,9.9727,9.9521,9.9686,459300.0
2011-01-21 15:40:00,24.2,24.22,24.16,24.18,1430300.0,9.9727,9.9809,9.9562,9.9644,1430300.0
2011-01-21 15:50:00,24.17,24.22,24.09,24.1,2688000.0,9.9603,9.9809,9.9274,9.9315,2688000.0
2011-01-24 09:30:00,24.1,24.13,24.08,24.12,472100.0,9.9315,9.9438,9.9232,9.9397,472100.0
2011-01-24 09:40:00,24.12,24.17,24.08,24.14,353600.0,9.9397,9.9603,9.9232,9.948,353600.0
2011-01-24 09:50:00,24.14,24.15,24.07,24.08,332600.0,9.948,9.9521,9.9191,9.9232,332600.0
2011-01-24 10:00:00,24.08,24.1,24.07,24.09,293600.0,9.9232,9.9315,9.9191,9.9274,293600.0
2011-01-24 10:10:00,24.09,24.1,24.06,24.07,266100.0,9.9274,9.9315,9.915,9.9191,266100.0
2011-01-24 10:20:00,24.06,24.12,24.05,24.06,242000.0,9.915,9.9397,9.9109,9.915,242000.0
2011-01-24 10:30:00,24.06,24.11,24.05,24.09,204100.0,9.915,9.9356,9.9109,9.9274,204100.0
2011-01-24 10:40:00,24.1,24.1,24.09,24.09,127400.0,9.9315,9.9315,9.9274,9.9274,127400.0
2011-01-24 10:50:00,24.1,24.1,24.07,24.07,325500.0,9.9315,9.9315,9.9191,9.9191,325500.0
2011-01-24 11:00:00,24.08,24.08,24.07,24.08,137300.0,9.9232,9.9232,9.9191,9.9232,137300.0
2011-01-24 11:10:00,24.08,24.08,24.07,24.08,128200.0,9.9232,9.9232,9.9191,9.9232,128200.0
2011-01-24 11:20:00,24.07,24.1,24.07,24.09,244100.0,9.9191,9.9315,9.9191,9.9274,244100.0
2011-01-24 11:30:00,24.09,24.1,24.06,24.07,345100.0,9.9274,9.9315,9.915,9.9191,345100.0
2011-01-24 11:40:00,24.07,24.09,24.06,24.07,228100.0,9.9191,9.9274,9.915,9.9191,228100.0
2011-01-24 11:50:00,24.07,24.11,24.07,24.09,156700.0,9.9191,9.9356,9.9191,9.9274,156700.0
2011-01-24 12:00:00,24.1,24.12,24.09,24.12,141900.0,9.9315,9.9397,9.9274,9.9397,141900.0
2011-01-24 12:10:00,24.11,24.12,24.11,24.11,110100.0,9.9356,9.9397,9.9356,9.9356,110100.0
2011-01-24 12:20:00,24.11,24.12,24.11,24.12,66600.0,9.9356,9.9397,9.9356,9.9397,66600.0
2011-01-24 12:30:00,24.12,24.16,24.11,24.16,179500.0,9.9397,9.9562,9.9356,9.9562,179500.0
2011-01-24 12:40:00,24.16,24.18,24.15,24.17,99600.0,9.9562,9.9644,9.9521,9.9603,99600.0
2011-01-24 12:50:00,24.18,24.18,24.15,24.16,165100.0,9.9644,9.9644,9.9521,9.9562,165100.0
2011-01-24 13:00:00,24.16,24.16,24.13,24.15,199800.0,9.9562,9.9562,9.9438,9.9521,199800.0
2011-01-24 13:10:00,24.14,24.15,24.13,24.14,126900.0,9.948,9.9521,9.9438,9.948,126900.0
2011-01-24 13:20:00,24.13,24.17,24.13,24.14,513700.0,9.9438,9.9603,9.9438,9.948,513700.0
2011-01-24 13:30:00,24.15,24.18,24.14,24.16,236800.0,9.9521,9.9644,9.948,9.9562,236800.0
2011-01-24 13:40:00,24.17,24.17,24.15,24.16,117400.0,9.9603,9.9603,9.9521,9.9562,117400.0
2011-01-24 13:50:00,24.16,24.18,24.15,24.17,134500.0,9.9562,9.9644,9.9521,9.9603,134500.0
2011-01-24 14:00:00,24.18,24.18,24.16,24.18,98200.0,9.9644,9.9644,9.9562,9.9644,98200.0
2011-01-24 14:10:00,24.18,24.2,24.17,24.2,193400.0,9.9644,9.9727,9.9603,9.9727,193400.0
2011-01-24 14:20:00,24.19,24.2,24.19,24.19,106800.0,9.9686,9.9727,9.9686,9.9686,106800.0
2011-01-24 14:30:00,24.19,24.22,24.19,24.22,205800.0,9.9686,9.9809,9.9686,9.9809,205800.0
2011-01-24 14:40:00,24.21,24.23,24.2,24.23,536600.0,9.9768,9.9851,9.9727,9.9851,536600.0
2011-01-24 14:50:00,24.23,24.25,24.22,24.25,694700.0,9.9851,9.9933,9.9809,9.9933,694700.0
2011-01-24 15:00:00,24.25,24.32,24.23,24.3,979800.0,9.9933,10.0221,9.9851,10.0139,979800.0
2011-01-24 15:10:00,24.31,24.33,24.27,24.28,659100.0,10.018,10.0263,10.0015,10.0057,659100.0
2011-01-24 15:20:00,24.28,24.32,24.28,24.31,312700.0,10.0057,10.0221,10.0057,10.018,312700.0
2011-01-24 15:30:00,24.31,24.37,24.3,24.36,514400.0,10.018,10.0427,10.0139,10.0386,514400.0
2011-01-24 15:40:00,24.35,24.39,24.34,24.39,856900.0,10.0345,10.051,10.0304,10.051,856900.0
2011-01-24 15:50:00,24.39,24.43,24.38,24.42,992400.0,10.051,10.0675,10.0469,10.0633,992400.0
2011-01-25 09:30:00,24.35,24.46,24.35,24.4,442700.0,10.0345,10.0798,10.0345,10.0551,442700.0
2011-01-25 09:40:00,24.4,24.45,24.38,24.42,335200.0,10.0551,10.0757,10.0469,10.0633,335200.0
2011-01-25 09:50:00,24.42,24.43,24.35,24.38,360100.0,10.0633,10.0675,10.0345,10.0469,360100.0
2011-01-25 10:00:00,24.38,24.42,24.35,24.36,370400.0,10.0469,10.0633,10.0345,10.0386,370400.0
2011-01-25 10:10:00,24.37,24.37,24.27,24.27,436700.0,10.0427,10.0427,10.0015,10.0015,436700.0
2011-01-25 10:20:00,24.28,24.34,24.26,24.33,337800.0,10.0057,10.0304,9.9974,10.0263,337800.0
2011-01-25 10:30:00,24.34,24.34,24.27,24.27,241900.0,10.0304,10.0304,10.0015,10.0015,241900.0
2011-01-25 10:40:00,24.27,24.3,24.25,24.3,363600.0,10.0015,10.0139,9.9933,10.0139,363600.0
2011-01-25 10:50:00,24.3,24.3,24.27,24.29,158500.0,10.0139,10.0139,10.0015,10.0098,158500.0
2011-01-25 11:00:00,24.28,24.3,24.27,24.27,229700.0,10.0057,10.0139,10.0015,10.0015,229700.0
2011-01-25 11:10:00,24.28,24.28,24.21,24.24,301200.0,10.0057,10.0057,9.9768,9.9892,301200.0
2011-01-25 11:20:00,24.25,24.26,24.2,24.22,292500.0,9.9933,9.9974,9.9727,9.9809,292500.0
2011-01-25 11:30:00,24.22,24.25,24.19,24.25,197800.0,9.9809,9.9933,9.9686,9.9933,197800.0
2011-01-25 11:40:00,24.25,24.26,24.24,24.24,115000.0,9.9933,9.9974,9.9892,9.9892,115000.0
2011-01-25 11:50:00,24.24,24.25,24.23,24.24,83600.0,9.9892,9.9933,9.9851,9.9892,83600.0
2011-01-25 12:00:00,24.25,24.25,24.22,24.23,144500.0,9.9933,9.9933,9.9809,9.9851,144500.0
2011-01-25 12:10:00,24.24,24.26,24.23,24.24,368900.0,9.9892,9.9974,9.9851,9.9892,368900.0
2011-01-25 12:20:00,24.24,24.3,24.24,24.27,248600.0,9.9892,10.0139,9.9892,10.0015,248600.0
2011-01-25 12:30:00,24.28,24.33,24.27,24.3,263100.0,10.0057,10.0263,10.0015,10.0139,263100.0
2011-01-25 12:40:00,24.31,24.31,24.3,24.3,40900.0,10.018,10.018,10.0139,10.0139,40900.0
2011-01-25 12:50:00,24.31,24.31,24.29,24.3,92400.0,10.018,10.018,10.0098,10.0139,92400.0
2011-01-25 13:00:00,24.29,24.31,24.29,24.31,83700.0,10.0098,10.018,10.0098,10.018,83700.0
2011-01-25 13:10:00,24.31,24.32,24.3,24.32,69500.0,10.018,10.0221,10.0139,10.0221,69500.0
2011-01-25 13:20:00,24.31,24.32,24.29,24.3,123100.0,10.018,10.0221,10.0098,10.0139,123100.0
2011-01-25 13:30:00,24.3,24.3,24.27,24.28,169100.0,10.0139,10.0139,10.0015,10.0057,169100.0
2011-01-25 13:40:00,24.29,24.3,24.28,24.29,80000.0,10.0098,10.0139,10.0057,10.0098,80000.0
2011-01-25 13:50:00,24.28,24.29,24.28,24.29,47900.0,10.0057,10.0098,10.0057,10.0098,47900.0
2011-01-25 14:00:00,24.28,24.29,24.25,24.25,189500.0,10.0057,10.0098,9.9933,9.9933,189500.0
2011-01-25 14:10:00,24.26,24.26,24.21,24.23,220200.0,9.9974,9.9974,9.9768,9.9851,220200.0
2011-01-25 14:20:00,24.22,24.23,24.2,24.21,193100.0,9.9809,9.9851,9.9727,9.9768,193100.0
2011-01-25 14:30:00,24.22,24.25,24.21,24.24,142500.0,9.9809,9.9933,9.9768,9.9892,142500.0
2011-01-25 14:40:00,24.24,24.26,24.23,24.23,208900.0,9.9892,9.9974,9.9851,9.9851,208900.0
2011-01-25 14:50:00,24.24,24.24,24.22,24.23,322500.0,9.9892,9.9892,9.9809,9.9851,322500.0
2011-01-25 15:00:00,24.24,24.26,24.22,24.25,329800.0,9.9892,9.9974,9.9809,9.9933,329800.0
2011-01-25 15:10:00,24.25,24.3,24.25,24.27,264700.0,9.9933,10.0139,9.9933,10.0015,264700.0
2011-01-25 15:20:00,24.28,24.3,24.27,24.28,259600.0,10.0057,10.0139,10.0015,10.0057,259600.0
2011-01-25 15:30:00,24.28,24.29,24.26,24.28,218200.0,10.0057,10.0098,9.9974,10.0057,218200.0
2011-01-25 15:40:00,24.28,24.36,24.27,24.34,376700.0,10.0057,10.0386,10.0015,10.0304,376700.0
2011-01-25 15:50:00,24.33,24.34,24.29,24.3,1014600.0,10.0263,10.0304,10.0098,10.0139,1014600.0
2011-01-26 09:30:00,24.32,24.42,24.28,24.41,491000.0,10.0221,10.0633,10.0057,10.0592,491000.0
2011-01-26 09:40:00,24.41,24.43,24.35,24.36,442400.0,10.0592,10.0675,10.0345,10.0386,442400.0
2011-01-26 09:50:00,24.35,24.39,24.35,24.38,193700.0,10.0345,10.051,10.0345,10.0469,193700.0
2011-01-26 10:00:00,24.38,24.4,24.35,24.35,261400.0,10.0469,10.0551,10.0345,10.0345,261400.0
2011-01-26 10:10:00,24.36,24.36,24.3,24.31,557600.0,10.0386,10.0386,10.0139,10.018,557600.0
2011-01-26 10:20:00,24.31,24.38,24.31,24.37,125700.0,10.018,10.0469,10.018,10.0427,125700.0
2011-01-26 10:30:00,24.36,24.38,24.35,24.36,137800.0,10.0386,10.0469,10.0345,10.0386,137800.0
2011-01-26 10:40:00,24.37,24.38,24.36,24.36,163100.0,10.0427,10.0469,10.0386,10.0386,163100.0
2011-01-26 10:50:00,24.36,24.37,24.3,24.31,466400.0,10.0386,10.0427,10.0139,10.018,466400.0
2011-01-26 11:00:00,24.3,24.33,24.27,24.32,349500.0,10.0139,10.0263,10.0015,10.0221,349500.0
2011-01-26 11:10:00,24.33,24.36,24.32,24.35,218900.0,10.0263,10.0386,10.0221,10.0345,218900.0
2011-01-26 11:20:00,24.34,24.36,24.33,24.36,179000.0,10.0304,10.0386,10.0263,10.0386,179000.0
2011-01-26 11:30:00,24.35,24.39,24.35,24.38,331500.0,10.0345,10.051,10.0345,10.0469,331500.0
2011-01-26 11:40:00,24.37,24.38,24.37,24.38,45000.0,10.0427,10.0469,10.0427,10.0469,45000.0
2011-01-26 11:50:00,24.38,24.38,24.37,24.38,54900.0,10.0469,10.0469,10.0427,10.0469,54900.0
2011-01-26 12:00:00,24.38,24.38,24.35,24.35,98100.0,10.0469,10.0469,10.0345,10.0345,98100.0
2011-01-26 12:10:00,24.35,24.36,24.35,24.35,83000.0,10.0345,10.0386,10.0345,10.0345,83000.0
2011-01-26 12:20:00,24.36,24.37,24.34,24.35,209500.0,10.0386,10.0427,10.0304,10.0345,209500.0
2011-01-26 12:30:00,24.35,24.38,24.34,24.37,202000.0,10.0345,10.0469,10.0304,10.0427,202000.0
2011-01-26 12:40:00,24.38,24.39,24.37,24.39,81300.0,10.0469,10.051,10.0427,10.051,81300.0
2011-01-26 12:50:00,24.39,24.4,24.38,24.39,128200.0,10.051,10.0551,10.0469,10.051,128200.0
2011-01-26 13:00:00,24.39,24.4,24.36,24.37,107200.0,10.051,10.0551,10.0386,10.0427,107200.0
2011-01-26 13:10:00,24.36,24.37,24.36,24.37,114700.0,10.0386,10.0427,10.0386,10.0427,114700.0
2011-01-26 13:20:00,24.36,24.37,24.33,24.34,118900.0,10.0386,10.0427,10.0263,10.0304,118900.0
2011-01-26 13:30:00,24.33,24.34,24.33,24.34,60100.0,10.0263,10.0304,10.0263,10.0304,60100.0
2011-01-26 13:40:00,24.33,24.34,24.33,24.33,76300.0,10.0263,10.0304,10.0263,10.0263,76300.0
2011-01-26 13:50:00,24.33,24.34,24.33,24.33,154000.0,10.0263,10.0304,10.0263,10.0263,154000.0
2011-01-26 14:00:00,24.33,24.34,24.32,24.32,168900.0,10.0263,10.0304,10.0221,10.0221,168900.0
2011-01-26 14:10:00,24.32,24.34,24.3,24.32,537300.0,10.0221,10.0304,10.0139,10.0221,537300.0
2011-01-26 14:20:00,24.31,24.32,24.27,24.29,296200.0,10.018,10.0221,10.0015,10.0098,296200.0
2011-01-26 14:30:00,24.3,24.31,24.29,24.3,187800.0,10.0139,10.018,10.0098,10.0139,187800.0
2011-01-26 14:40:00,24.31,24.35,24.3,24.31,311600.0,10.018,10.0345,10.0139,10.018,311600.0
2011-01-26 14:50:00,24.31,24.32,24.3,24.31,201800.0,10.018,10.0221,10.0139,10.018,201800.0
2011-01-26 15:00:00,24.3,24.35,24.3,24.35,374300.0,10.0139,10.0345,10.0139,10.0345,374300.0
2011-01-26 15:10:00,24.35,24.36,24.29,24.3,387900.0,10.0345,10.0386,10.0098,10.0139,387900.0
2011-01-26 15:20:00,24.29,24.3,24.29,24.3,132900.0,10.0098,10.0139,10.0098,10.0139,132900.0
2011-01-26 15:30:00,24.3,24.31,24.28,24.28,332900.0,10.0139,10.018,10.0057,10.0057,332900.0
2011-01-26 15:40:00,24.28,24.33,24.28,24.33,447400.0,10.0057,10.0263,10.0057,10.0263,447400.0
2011-01-26 15:50:00,24.33,24.33,24.25,24.26,1403000.0,10.0263,10.0263,9.9933,9.9974,1403000.0
2011-01-27 09:30:00,24.3,24.35,24.24,24.27,697200.0,10.0139,10.0345,9.9892,10.0015,697200.0
2011-01-27 09:40:00,24.27,24.3,24.16,24.16,871800.0,10.0015,10.0139,9.9562,9.9562,871800.0
2011-01-27 09:50:00,24.16,24.21,24.15,24.16,544400.0,9.9562,9.9768,9.9521,9.9562,544400.0
2011-01-27 10:00:00,24.16,24.18,24.09,24.13,417400.0,9.9562,9.9644,9.9274,9.9438,417400.0
2011-01-27 10:10:00,24.14,24.15,24.01,24.07,671000.0,9.948,9.9521,9.8944,9.9191,671000.0
2011-01-27 10:20:00,24.07,24.07,24.01,24.01,274000.0,9.9191,9.9191,9.8944,9.8944,274000.0
2011-01-27 10:30:00,24.01,24.04,23.98,24.01,680600.0,9.8944,9.9068,9.882,9.8944,680600.0
2011-01-27 10:40:00,24.01,24.05,23.99,24.05,478200.0,9.8944,9.9109,9.8861,9.9109,478200.0
2011-01-27 10:50:00,24.05,24.07,24.02,24.04,303800.0,9.9109,9.9191,9.8985,9.9068,303800.0
2011-01-27 11:00:00,24.03,24.03,23.95,23.95,667800.0,9.9026,9.9026,9.8697,9.8697,667800.0
2011-01-27 11:10:00,23.96,23.98,23.96,23.98,191300.0,9.8738,9.882,9.8738,9.882,191300.0
2011-01-27 11:20:00,23.97,23.97,23.91,23.94,524100.0,9.8779,9.8779,9.8532,9.8655,524100.0
2011-01-27 11:30:00,23.95,24.0,23.94,23.99,249900.0,9.8697,9.8903,9.8655,9.8861,249900.0
2011-01-27 11:40:00,23.98,24.0,23.96,24.0,152900.0,9.882,9.8903,9.8738,9.8903,152900.0
2011-01-27 11:50:00,24.0,24.04,24.0,24.02,210200.0,9.8903,9.9068,9.8903,9.8985,210200.0
2011-01-27 12:00:00,24.01,24.02,24.01,24.02,76500.0,9.8944,9.8985,9.8944,9.8985,76500.0
2011-01-27 12:10:00,24.02,24.02,23.98,23.98,152700.0,9.8985,9.8985,9.882,9.882,152700.0
2011-01-27 12:20:00,23.98,23.99,23.92,23.92,278200.0,9.882,9.8861,9.8573,9.8573,278200.0
2011-01-27 12:30:00,23.92,23.93,23.9,23.9,334200.0,9.8573,9.8614,9.8491,9.8491,334200.0
2011-01-27 12:40:00,23.9,23.93,23.87,23.93,311400.0,9.8491,9.8614,9.8367,9.8614,311400.0
2011-01-27 12:50:00,23.93,23.99,23.92,23.99,323900.0,9.8614,9.8861,9.8573,9.8861,323900.0
2011-01-27 13:00:00,23.98,23.99,23.95,23.97,202600.0,9.882,9.8861,9.8697,9.8779,202600.0
2011-01-27 13:10:00,23.97,23.98,23.96,23.96,128500.0,9.8779,9.882,9.8738,9.8738,128500.0
2011-01-27 13:20:00,23.97,23.98,23.96,23.98,208100.0,9.8779,9.882,9.8738,9.882,208100.0
2011-01-27 13:30:00,23.98,23.98,23.96,23.98,131300.0,9.882,9.882,9.8738,9.882,131300.0
2011-01-27 13:40:00,23.98,23.98,23.96,23.97,121900.0,9.882,9.882,9.8738,9.8779,121900.0
2011-01-27 13:50:00,23.97,23.97,23.93,23.94,245400.0,9.8779,9.8779,9.8614,9.8655,245400.0
2011-01-27 14:00:00,23.95,23.96,23.94,23.96,211600.0,9.8697,9.8738,9.8655,9.8738,211600.0
2011-01-27 14:10:00,23.95,23.96,23.95,23.96,146800.0,9.8697,9.8738,9.8697,9.8738,146800.0
2011-01-27 14:20:00,23.96,23.97,23.92,23.93,413500.0,9.8738,9.8779,9.8573,9.8614,413500.0
2011-01-27 14:30:00,23.93,23.93,23.91,23.92,156000.0,9.8614,9.8614,9.8532,9.8573,156000.0
2011-01-27 14:40:00,23.91,23.93,23.91,23.92,266100.0,9.8532,9.8614,9.8532,9.8573,266100.0
2011-01-27 14:50:00,23.91,23.93,23.91,23.92,137500.0,9.8532,9.8614,9.8532,9.8573,137500.0
2011-01-27 15:00:00,23.93,23.93,23.91,23.93,251000.0,9.8614,9.8614,9.8532,9.8614,251000.0
2011-01-27 15:10:00,23.93,23.93,23.9,23.91,217200.0,9.8614,9.8614,9.8491,9.8532,217200.0
2011-01-27 15:20:00,23.91,23.93,23.9,23.91,323900.0,9.8532,9.8614,9.8491,9.8532,323900.0
2011-01-27 15:30:00,23.91,23.94,23.9,23.91,503300.0,9.8532,9.8655,9.8491,9.8532,503300.0
2011-01-27 15:40:00,23.9,23.91,23.9,23.91,357700.0,9.8491,9.8532,9.8491,9.8532,357700.0
2011-01-27 15:50:00,23.9,23.92,23.9,23.9,1320900.0,9.8491,9.8573,9.8491,9.8491,1320900.0
2011-01-28 09:30:00,23.93,24.03,23.91,24.01,653200.0,9.8614,9.9026,9.8532,9.8944,653200.0
2011-01-28 09:40:00,24.02,24.07,24.0,24.01,476400.0,9.8985,9.9191,9.8903,9.8944,476400.0
2011-01-28 09:50:00,24.01,24.03,23.95,23.96,242000.0,9.8944,9.9026,9.8697,9.8738,242000.0
2011-01-28 10:00:00,23.96,24.01,23.96,24.0,206900.0,9.8738,9.8944,9.8738,9.8903,206900.0
2011-01-28 10:10:00,24.0,24.0,23.99,24.0,105100.0,9.8903,9.8903,9.8861,9.8903,105100.0
2011-01-28 10:20:00,23.99,23.99,23.91,23.96,369100.0,9.8861,9.8861,9.8532,9.8738,369100.0
2011-01-28 10:30:00,23.96,23.99,23.93,23.97,291700.0,9.8738,9.8861,9.8614,9.8779,291700.0
2011-01-28 10:40:00,23.97,24.0,23.97,23.99,198800.0,9.8779,9.8903,9.8779,9.8861,198800.0
2011-01-28 10:50:00,23.99,24.0,23.97,24.0,169200.0,9.8861,9.8903,9.8779,9.8903,169200.0
2011-01-28 11:00:00,23.99,24.01,23.99,24.0,372200.0,9.8861,9.8944,9.8861,9.8903,372200.0
2011-01-28 11:10:00,24.0,24.01,23.99,24.01,129500.0,9.8903,9.8944,9.8861,9.8944,129500.0
2011-01-28 11:20:00,24.01,24.01,23.98,23.98,143000.0,9.8944,9.8944,9.882,9.882,143000.0
2011-01-28 11:30:00,23.98,24.0,23.97,24.0,155400.0,9.882,9.8903,9.8779,9.8903,155400.0
2011-01-28 11:40:00,24.0,24.0,23.97,23.98,327600.0,9.8903,9.8903,9.8779,9.882,327600.0
2011-01-28 11:50:00,23.98,23.99,23.96,23.97,465100.0,9.882,9.8861,9.8738,9.8779,465100.0
2011-01-28 12:00:00,23.96,23.99,23.96,23.98,319300.0,9.8738,9.8861,9.8738,9.882,319300.0
2011-01-28 12:10:00,23.98,24.0,23.98,24.0,99500.0,9.882,9.8903,9.882,9.8903,99500.0
2011-01-28 12:20:00,24.0,24.01,23.98,24.01,281700.0,9.8903,9.8944,9.882,9.8944,281700.0
2011-01-28 12:30:00,24.01,24.03,24.0,24.01,258700.0,9.8944,9.9026,9.8903,9.8944,258700.0
2011-01-28 12:40:00,24.01,24.02,23.99,24.01,209500.0,9.8944,9.8985,9.8861,9.8944,209500.0
2011-01-28 12:50:00,24.01,24.01,23.97,23.99,160800.0,9.8944,9.8944,9.8779,9.8861,160800.0
2011-01-28 13:00:00,23.98,24.0,23.95,23.95,325000.0,9.882,9.8903,9.8697,9.8697,325000.0
2011-01-28 13:10:00,23.95,23.96,23.93,23.94,178300.0,9.8697,9.8738,9.8614,9.8655,178300.0
2011-01-28 13:20:00,23.94,23.96,23.92,23.94,320900.0,9.8655,9.8738,9.8573,9.8655,320900.0
2011-01-28 13:30:00,23.95,23.97,23.93,23.95,180900.0,9.8697,9.8779,9.8614,9.8697,180900.0
2011-01-28 13:40:00,23.95,23.96,23.92,23.94,166100.0,9.8697,9.8738,9.8573,9.8655,166100.0
2011-01-28 13:50:00,23.94,23.96,23.93,23.96,159700.0,9.8655,9.8738,9.8614,9.8738,159700.0
2011-01-28 14:00:00,23.95,23.96,23.94,23.96,244700.0,9.8697,9.8738,9.8655,9.8738,244700.0
2011-01-28 14:10:00,23.95,23.96,23.93,23.93,127200.0,9.8697,9.8738,9.8614,9.8614,127200.0
2011-01-28 14:20:00,23.94,23.95,23.93,23.95,130600.0,9.8655,9.8697,9.8614,9.8697,130600.0
2011-01-28 14:30:00,23.94,23.97,23.94,23.94,198400.0,9.8655,9.8779,9.8655,9.8655,198400.0
2011-01-28 14:40:00,23.93,23.94,23.93,23.94,110300.0,9.8614,9.8655,9.8614,9.8655,110300.0
2011-01-28 14:50:00,23.93,23.94,23.87,23.89,483100.0,9.8614,9.8655,9.8367,9.8449,483100.0
2011-01-28 15:00:00,23.89,23.89,23.87,23.88,199700.0,9.8449,9.8449,9.8367,9.8408,199700.0
2011-01-28 15:10:00,23.89,23.89,23.85,23.86,315600.0,9.8449,9.8449,9.8285,9.8326,315600.0
2011-01-28 15:20:00,23.86,23.87,23.84,23.85,350400.0,9.8326,9.8367,9.8243,9.8285,350400.0
2011-01-28 15:30:00,23.85,23.88,23.85,23.86,345300.0,9.8285,9.8408,9.8285,9.8326,345300.0
2011-01-28 15:40:00,23.87,23.88,23.83,23.83,573200.0,9.8367,9.8408,9.8202,9.8202,573200.0
2011-01-28 15:50:00,23.83,23.84,23.79,23.8,1293100.0,9.8202,9.8243,9.8037,9.8079,1293100.0
2011-01-31 09:30:00,23.78,23.79,23.64,23.64,955100.0,9.7996,9.8037,9.7419,9.7419,955100.0
2011-01-31 09:40:00,23.65,23.71,23.64,23.64,362100.0,9.746,9.7708,9.7419,9.7419,362100.0
2011-01-31 09:50:00,23.64,23.65,23.37,23.37,1225900.0,9.7419,9.746,9.6306,9.6306,1225900.0
2011-01-31 10:00:00,23.38,23.44,23.34,23.38,663900.0,9.6348,9.6595,9.6183,9.6348,663900.0
2011-01-31 10:10:00,23.39,23.41,23.37,23.41,335600.0,9.6389,9.6471,9.6306,9.6471,335600.0
2011-01-31 10:20:00,23.4,23.45,23.38,23.43,556300.0,9.643,9.6636,9.6348,9.6554,556300.0
2011-01-31 10:30:00,23.44,23.46,23.41,23.43,440200.0,9.6595,9.6677,9.6471,9.6554,440200.0
2011-01-31 10:40:00,23.43,23.49,23.41,23.49,309400.0,9.6554,9.6801,9.6471,9.6801,309400.0
2011-01-31 10:50:00,23.49,23.49,23.47,23.47,150300.0,9.6801,9.6801,9.6719,9.6719,150300.0
2011-01-31 11:00:00,23.48,23.48,23.45,23.45,209400.0,9.676,9.676,9.6636,9.6636,209400.0
2011-01-31 11:10:00,23.45,23.46,23.43,23.45,244800.0,9.6636,9.6677,9.6554,9.6636,244800.0
2011-01-31 11:20:00,23.44,23.46,23.44,23.45,152400.0,9.6595,9.6677,9.6595,9.6636,152400.0
2011-01-31 11:30:00,23.46,23.47,23.42,23.47,551900.0,9.6677,9.6719,9.6513,9.6719,551900.0
2011-01-31 11:40:00,23.46,23.49,23.46,23.48,105300.0,9.6677,9.6801,9.6677,9.676,105300.0
2011-01-31 11:50:00,23.48,23.49,23.48,23.48,209500.0,9.676,9.6801,9.676,9.676,209500.0
2011-01-31 12:00:00,23.49,23.5,23.48,23.5,280200.0,9.6801,9.6842,9.676,9.6842,280200.0
2011-01-31 12:10:00,23.5,23.5,23.45,23.47,213100.0,9.6842,9.6842,9.6636,9.6719,213100.0
2011-01-31 12:20:00,23.48,23.5,23.47,23.49,225600.0,9.676,9.6842,9.6719,9.6801,225600.0
2011-01-31 12:30:00,23.5,23.51,23.49,23.5,151600.0,9.6842,9.6883,9.6801,9.6842,151600.0
2011-01-31 12:40:00,23.5,23.5,23.48,23.49,234100.0,9.6842,9.6842,9.676,9.6801,234100.0
2011-01-31 12:50:00,23.49,23.51,23.48,23.49,294600.0,9.6801,9.6883,9.676,9.6801,294600.0
2011-01-31 13:00:00,23.5,23.51,23.48,23.5,240100.0,9.6842,9.6883,9.676,9.6842,240100.0
2011-01-31 13:10:00,23.5,23.5,23.49,23.5,156100.0,9.6842,9.6842,9.6801,9.6842,156100.0
2011-01-31 13:20:00,23.5,23.52,23.49,23.52,190800.0,9.6842,9.6925,9.6801,9.6925,190800.0
2011-01-31 13:30:00,23.52,23.53,23.5,23.51,158400.0,9.6925,9.6966,9.6842,9.6883,158400.0
2011-01-31 13:40:00,23.51,23.52,23.5,23.52,132700.0,9.6883,9.6925,9.6842,9.6925,132700.0
2011-01-31 13:50:00,23.52,23.52,23.51,23.52,148800.0,9.6925,9.6925,9.6883,9.6925,148800.0
2011-01-31 14:00:00,23.51,23.53,23.51,23.51,208900.0,9.6883,9.6966,9.6883,9.6883,208900.0
2011-01-31 14:10:00,23.51,23.52,23.5,23.51,260800.0,9.6883,9.6925,9.6842,9.6883,260800.0
2011-01-31 14:20:00,23.51,23.52,23.5,23.5,172000.0,9.6883,9.6925,9.6842,9.6842,172000.0
2011-01-31 14:30:00,23.5,23.5,23.49,23.5,127200.0,9.6842,9.6842,9.6801,9.6842,127200.0
2011-01-31 14:40:00,23.49,23.5,23.45,23.46,225800.0,9.6801,9.6842,9.6636,9.6677,225800.0
2011-01-31 14:50:00,23.46,23.47,23.45,23.47,130100.0,9.6677,9.6719,9.6636,9.6719,130100.0
2011-01-31 15:00:00,23.46,23.49,23.46,23.48,126000.0,9.6677,9.6801,9.6677,9.676,126000.0
2011-01-31 15:10:00,23.49,23.49,23.48,23.48,145700.0,9.6801,9.6801,9.676,9.676,145700.0
2011-01-31 15:20:00,23.49,23.5,23.47,23.48,336500.0,9.6801,9.6842,9.6719,9.676,336500.0
2011-01-31 15:30:00,23.48,23.49,23.47,23.48,352600.0,9.676,9.6801,9.6719,9.676,352600.0
2011-01-31 15:40:00,23.49,23.49,23.47,23.47,542900.0,9.6801,9.6801,9.6719,9.6719,542900.0
2011-01-31 15:50:00,23.48,23.5,23.47,23.48,1142700.0,9.676,9.6842,9.6719,9.676,1142700.0
2011-02-01 09:30:00,23.65,23.67,23.56,23.57,760700.0,9.746,9.7543,9.7089,9.7131,760700.0
2011-02-01 09:40:00,23.58,23.65,23.52,23.55,502400.0,9.7172,9.746,9.6925,9.7048,502400.0
2011-02-01 09:50:00,23.56,23.61,23.53,23.57,492500.0,9.7089,9.7296,9.6966,9.7131,492500.0
2011-02-01 10:00:00,23.58,23.59,23.51,23.53,441300.0,9.7172,9.7213,9.6883,9.6966,441300.0
2011-02-01 10:10:00,23.54,23.55,23.51,23.52,272700.0,9.7007,9.7048,9.6883,9.6925,272700.0
2011-02-01 10:20:00,23.52,23.54,23.52,23.53,298700.0,9.6925,9.7007,9.6925,9.6966,298700.0
2011-02-01 10:30:00,23.53,23.54,23.51,23.51,288500.0,9.6966,9.7007,9.6883,9.6883,288500.0
2011-02-01 10:40:00,23.52,23.53,23.51,23.52,250700.0,9.6925,9.6966,9.6883,9.6925,250700.0
2011-02-01 10:50:00,23.52,23.52,23.5,23.51,221600.0,9.6925,9.6925,9.6842,9.6883,221600.0
2011-02-01 11:00:00,23.5,23.51,23.48,23.51,178000.0,9.6842,9.6883,9.676,9.6883,178000.0
2011-02-01 11:10:00,23.51,23.51,23.5,23.51,563300.0,9.6883,9.6883,9.6842,9.6883,563300.0
2011-02-01 11:20:00,23.5,23.52,23.5,23.51,344300.0,9.6842,9.6925,9.6842,9.6883,344300.0
2011-02-01 11:30:00,23.51,23.58,23.51,23.58,536700.0,9.6883,9.7172,9.6883,9.7172,536700.0
2011-02-01 11:40:00,23.58,23.58,23.55,23.55,387000.0,9.7172,9.7172,9.7048,9.7048,387000.0
2011-02-01 11:50:00,23.56,23.57,23.55,23.57,191200.0,9.7089,9.7131,9.7048,9.7131,191200.0
2011-02-01 12:00:00,23.56,23.57,23.55,23.56,812000.0,9.7089,9.7131,9.7048,9.7089,812000.0
2011-02-01 12:10:00,23.56,23.57,23.56,23.56,103300.0,9.7089,9.7131,9.7089,9.7089,103300.0
2011-02-01 12:20:00,23.56,23.63,23.56,23.6,690100.0,9.7089,9.7378,9.7089,9.7254,690100.0
2011-02-01 12:30:00,23.59,23.61,23.59,23.61,186100.0,9.7213,9.7296,9.7213,9.7296,186100.0
2011-02-01 12:40:00,23.61,23.62,23.6,23.62,175600.0,9.7296,9.7337,9.7254,9.7337,175600.0
2011-02-01 12:50:00,23.62,23.62,23.61,23.62,217000.0,9.7337,9.7337,9.7296,9.7337,217000.0
2011-02-01 13:00:00,23.62,23.7,23.61,23.7,342200.0,9.7337,9.7666,9.7296,9.7666,342200.0
2011-02-01 13:10:00,23.7,23.71,23.69,23.71,206600.0,9.7666,9.7708,9.7625,9.7708,206600.0
2011-02-01 13:20:00,23.71,23.71,23.7,23.71,135800.0,9.7708,9.7708,9.7666,9.7708,135800.0
2011-02-01 13:30:00,23.71,23.71,23.7,23.7,135900.0,9.7708,9.7708,9.7666,9.7666,135900.0
2011-02-01 13:40:00,23.7,23.71,23.67,23.67,261300.0,9.7666,9.7708,9.7543,9.7543,261300.0
2011-02-01 13:50:00,23.67,23.68,23.65,23.65,178800.0,9.7543,9.7584,9.746,9.746,178800.0
2011-02-01 14:00:00,23.65,23.66,23.62,23.64,398000.0,9.746,9.7502,9.7337,9.7419,398000.0
2011-02-01 14:10:00,23.64,23.64,23.61,23.62,238300.0,9.7419,9.7419,9.7296,9.7337,238300.0
2011-02-01 14:20:00,23.62,23.62,23.6,23.6,140700.0,9.7337,9.7337,9.7254,9.7254,140700.0
2011-02-01 14:30:00,23.61,23.61,23.6,23.61,167000.0,9.7296,9.7296,9.7254,9.7296,167000.0
2011-02-01 14:40:00,23.61,23.66,23.6,23.64,365400.0,9.7296,9.7502,9.7254,9.7419,365400.0
2011-02-01 14:50:00,23.63,23.65,23.63,23.65,184100.0,9.7378,9.746,9.7378,9.746,184100.0
2011-02-01 15:00:00,23.64,23.65,23.58,23.58,459500.0,9.7419,9.746,9.7172,9.7172,459500.0
2011-02-01 15:10:00,23.58,23.59,23.55,23.57,360500.0,9.7172,9.7213,9.7048,9.7131,360500.0
2011-02-01 15:20:00,23.58,23.59,23.55,23.58,534100.0,9.7172,9.7213,9.7048,9.7172,534100.0
2011-02-01 15:30:00,23.58,23.58,23.54,23.55,447200.0,9.7172,9.7172,9.7007,9.7048,447200.0
2011-02-01 15:40:00,23.54,23.55,23.52,23.53,723500.0,9.7007,9.7048,9.6925,9.6966,723500.0
2011-02-01 15:50:00,23.53,23.58,23.52,23.56,1624500.0,9.6966,9.7172,9.6925,9.7089,1624500.0
2011-02-02 09:30:00,23.57,23.63,23.54,23.6,339000.0,9.7131,9.7378,9.7007,9.7254,339000.0
2011-02-02 09:40:00,23.6,23.62,23.54,23.62,199700.0,9.7254,9.7337,9.7007,9.7337,199700.0
2011-02-02 09:50:00,23.62,23.62,23.57,23.58,176700.0,9.7337,9.7337,9.7131,9.7172,176700.0
2011-02-02 10:00:00,23.58,23.59,23.54,23.54,151100.0,9.7172,9.7213,9.7007,9.7007,151100.0
2011-02-02 10:10:00,23.55,23.59,23.54,23.59,183300.0,9.7048,9.7213,9.7007,9.7213,183300.0
2011-02-02 10:20:00,23.59,23.63,23.59,23.62,193500.0,9.7213,9.7378,9.7213,9.7337,193500.0
2011-02-02 10:30:00,23.63,23.66,23.61,23.66,238200.0,9.7378,9.7502,9.7296,9.7502,238200.0
2011-02-02 10:40:00,23.66,23.68,23.64,23.68,320400.0,9.7502,9.7584,9.7419,9.7584,320400.0
2011-02-02 10:50:00,23.67,23.71,23.67,23.7,165000.0,9.7543,9.7708,9.7543,9.7666,165000.0
2011-02-02 11:00:00,23.71,23.71,23.68,23.69,224700.0,9.7708,9.7708,9.7584,9.7625,224700.0
2011-02-02 11:10:00,23.69,23.71,23.68,23.7,409000.0,9.7625,9.7708,9.7584,9.7666,409000.0
2011-02-02 11:20:00,23.7,23.71,23.69,23.71,142100.0,9.7666,9.7708,9.7625,9.7708,142100.0
2011-02-02 11:30:00,23.71,23.71,23.7,23.71,69600.0,9.7708,9.7708,9.7666,9.7708,69600.0
2011-02-02 11:40:00,23.71,23.75,23.7,23.75,226900.0,9.7708,9.7872,9.7666,9.7872,226900.0
2011-02-02 11:50:00,23.75,23.77,23.74,23.77,215300.0,9.7872,9.7955,9.7831,9.7955,215300.0
2011-02-02 12:00:00,23.77,23.78,23.72,23.73,272900.0,9.7955,9.7996,9.7749,9.779,272900.0
2011-02-02 12:10:00,23.72,23.73,23.71,23.72,137700.0,9.7749,9.779,9.7708,9.7749,137700.0
2011-02-02 12:20:00,23.73,23.73,23.7,23.7,133500.0,9.779,9.779,9.7666,9.7666,133500.0
2011-02-02 12:30:00,23.71,23.71,23.7,23.71,132600.0,9.7708,9.7708,9.7666,9.7708,132600.0
2011-02-02 12:40:00,23.71,23.72,23.7,23.72,252500.0,9.7708,9.7749,9.7666,9.7749,252500.0
2011-02-02 12:50:00,23.72,23.74,23.71,23.74,166500.0,9.7749,9.7831,9.7708,9.7831,166500.0
2011-02-02 13:00:00,23.73,23.75,23.73,23.75,144100.0,9.779,9.7872,9.779,9.7872,144100.0
2011-02-02 13:10:00,23.74,23.75,23.72,23.73,195100.0,9.7831,9.7872,9.7749,9.779,195100.0
2011-02-02 13:20:00,23.72,23.73,23.7,23.71,245400.0,9.7749,9.779,9.7666,9.7708,245400.0
2011-02-02 13:30:00,23.7,23.72,23.68,23.72,465500.0,9.7666,9.7749,9.7584,9.7749,465500.0
2011-02-02 13:40:00,23.71,23.72,23.66,23.68,384400.0,9.7708,9.7749,9.7502,9.7584,384400.0
2011-02-02 13:50:00,23.68,23.68,23.67,23.68,91800.0,9.7584,9.7584,9.7543,9.7584,91800.0
2011-02-02 14:00:00,23.68,23.68,23.66,23.66,181200.0,9.7584,9.7584,9.7502,9.7502,181200.0
2011-02-02 14:10:00,23.66,23.67,23.65,23.65,162000.0,9.7502,9.7543,9.746,9.746,162000.0
2011-02-02 14:20:00,23.66,23.66,23.62,23.64,476300.0,9.7502,9.7502,9.7337,9.7419,476300.0
2011-02-02 14:30:00,23.63,23.66,23.62,23.65,285900.0,9.7378,9.7502,9.7337,9.746,285900.0
2011-02-02 14:40:00,23.65,23.69,23.64,23.68,198200.0,9.746,9.7625,9.7419,9.7584,198200.0
2011-02-02 14:50:00,23.68,23.69,23.67,23.68,169900.0,9.7584,9.7625,9.7543,9.7584,169900.0
2011-02-02 15:00:00,23.67,23.7,23.67,23.69,353000.0,9.7543,9.7666,9.7543,9.7625,353000.0
2011-02-02 15:10:00,23.69,23.69,23.68,23.69,123100.0,9.7625,9.7625,9.7584,9.7625,123100.0
2011-02-02 15:20:00,23.69,23.7,23.61,23.61,759200.0,9.7625,9.7666,9.7296,9.7296,759200.0
2011-02-02 15:30:00,23.62,23.65,23.59,23.62,587700.0,9.7337,9.746,9.7213,9.7337,587700.0
2011-02-02 15:40:00,23.63,23.66,23.62,23.64,290900.0,9.7378,9.7502,9.7337,9.7419,290900.0
2011-02-02 15:50:00,23.65,23.69,23.61,23.68,1421200.0,9.746,9.7625,9.7296,9.7584,1421200.0
2011-02-03 09:30:00,23.64,23.78,23.64,23.68,561400.0,9.7419,9.7996,9.7419,9.7584,561400.0
2011-02-03 09:40:00,23.68,23.7,23.54,23.6,559300.0,9.7584,9.7666,9.7007,9.7254,559300.0
2011-02-03 09:50:00,23.6,23.68,23.59,23.67,324600.0,9.7254,9.7584,9.7213,9.7543,324600.0
2011-02-03 10:00:00,23.67,23.7,23.61,23.66,400200.0,9.7543,9.7666,9.7296,9.7502,400200.0
2011-02-03 10:10:00,23.65,23.74,23.63,23.73,373900.0,9.746,9.7831,9.7378,9.779,373900.0
2011-02-03 10:20:00,23.74,23.74,23.7,23.72,541700.0,9.7831,9.7831,9.7666,9.7749,541700.0
2011-02-03 10:30:00,23.73,23.73,23.68,23.71,671400.0,9.779,9.779,9.7584,9.7708,671400.0
2011-02-03 10:40:00,23.71,23.72,23.69,23.71,367700.0,9.7708,9.7749,9.7625,9.7708,367700.0
2011-02-03 10:50:00,23.72,23.72,23.7,23.71,113100.0,9.7749,9.7749,9.7666,9.7708,113100.0
2011-02-03 11:00:00,23.71,23.77,23.71,23.77,446300.0,9.7708,9.7955,9.7708,9.7955,446300.0
2011-02-03 11:10:00,23.77,23.77,23.74,23.74,244800.0,9.7955,9.7955,9.7831,9.7831,244800.0
2011-02-03 11:20:00,23.73,23.76,23.72,23.75,209500.0,9.779,9.7914,9.7749,9.7872,209500.0
2011-02-03 11:30:00,23.75,23.76,23.73,23.76,232900.0,9.7872,9.7914,9.779,9.7914,232900.0
2011-02-03 11:40:00,23.76,23.78,23.75,23.78,150400.0,9.7914,9.7996,9.7872,9.7996,150400.0
2011-02-03 11:50:00,23.78,23.79,23.77,23.79,93800.0,9.7996,9.8037,9.7955,9.8037,93800.0
2011-02-03 12:00:00,23.79,23.82,23.78,23.82,231800.0,9.8037,9.8161,9.7996,9.8161,231800.0
2011-02-03 12:10:00,23.82,23.85,23.8,23.81,275800.0,9.8161,9.8285,9.8079,9.812,275800.0
2011-02-03 12:20:00,23.8,23.83,23.8,23.83,211200.0,9.8079,9.8202,9.8079,9.8202,211200.0
2011-02-03 12:30:00,23.83,23.85,23.82,23.85,113000.0,9.8202,9.8285,9.8161,9.8285,113000.0
2011-02-03 12:40:00,23.85,23.85,23.83,23.84,92000.0,9.8285,9.8285,9.8202,9.8243,92000.0
2011-02-03 12:50:00,23.83,23.84,23.81,23.83,203600.0,9.8202,9.8243,9.812,9.8202,203600.0
2011-02-03 13:00:00,23.83,23.83,23.82,23.83,172600.0,9.8202,9.8202,9.8161,9.8202,172600.0
2011-02-03 13:10:00,23.83,23.83,23.8,23.83,443900.0,9.8202,9.8202,9.8079,9.8202,443900.0
2011-02-03 13:20:00,23.82,23.89,23.82,23.89,173300.0,9.8161,9.8449,9.8161,9.8449,173300.0
2011-02-03 13:30:00,23.89,23.9,23.87,23.88,228300.0,9.8449,9.8491,9.8367,9.8408,228300.0
2011-02-03 13:40:00,23.88,23.9,23.84,23.9,390000.0,9.8408,9.8491,9.8243,9.8491,390000.0
2011-02-03 13:50:00,23.9,23.93,23.89,23.92,208100.0,9.8491,9.8614,9.8449,9.8573,208100.0
2011-02-03 14:00:00,23.92,23.97,23.92,23.96,537300.0,9.8573,9.8779,9.8573,9.8738,537300.0
2011-02-03 14:10:00,23.95,23.98,23.94,23.97,382900.0,9.8697,9.882,9.8655,9.8779,382900.0
2011-02-03 14:20:00,23.98,23.99,23.91,23.91,280900.0,9.882,9.8861,9.8532,9.8532,280900.0
2011-02-03 14:30:00,23.92,23.92,23.87,23.9,273100.0,9.8573,9.8573,9.8367,9.8491,273100.0
2011-02-03 14:40:00,23.9,23.9,23.89,23.9,79200.0,9.8491,9.8491,9.8449,9.8491,79200.0
2011-02-03 14:50:00,23.9,23.93,23.89,23.91,307900.0,9.8491,9.8614,9.8449,9.8532,307900.0
2011-02-03 15:00:00,23.91,23.96,23.91,23.92,377300.0,9.8532,9.8738,9.8532,9.8573,377300.0
2011-02-03 15:10:00,23.92,23.96,23.92,23.96,208200.0,9.8573,9.8738,9.8573,9.8738,208200.0
2011-02-03 15:20:00,23.95,23.98,23.95,23.96,234700.0,9.8697,9.882,9.8697,9.8738,234700.0
2011-02-03 15:30:00,23.96,24.0,23.94,23.98,357900.0,9.8738,9.8903,9.8655,9.882,357900.0
2011-02-03 15:40:00,23.99,24.01,23.96,24.01,821400.0,9.8861,9.8944,9.8738,9.8944,821400.0
2011-02-03 15:50:00,24.01,24.08,24.0,24.08,1836300.0,9.8944,9.9232,9.8903,9.9232,1836300.0
2011-02-04 09:30:00,24.09,24.13,23.97,23.98,493000.0,9.9274,9.9438,9.8779,9.882,493000.0
2011-02-04 09:40:00,23.98,23.98,23.9,23.92,232400.0,9.882,9.882,9.8491,9.8573,232400.0
2011-02-04 09:50:00,23.92,23.93,23.87,23.88,237600.0,9.8573,9.8614,9.8367,9.8408,237600.0
2011-02-04 10:00:00,23.88,23.89,23.86,23.88,289700.0,9.8408,9.8449,9.8326,9.8408,289700.0
2011-02-04 10:10:00,23.88,23.89,23.86,23.86,193400.0,9.8408,9.8449,9.8326,9.8326,193400.0
2011-02-04 10:20:00,23.86,23.91,23.81,23.91,470100.0,9.8326,9.8532,9.812,9.8532,470100.0
2011-02-04 10:30:00,23.91,23.92,23.85,23.88,256300.0,9.8532,9.8573,9.8285,9.8408,256300.0
2011-02-04 10:40:00,23.88,23.9,23.86,23.9,190900.0,9.8408,9.8491,9.8326,9.8491,190900.0
2011-02-04 10:50:00,23.89,23.91,23.84,23.9,355400.0,9.8449,9.8532,9.8243,9.8491,355400.0
2011-02-04 11:00:00,23.89,23.92,23.86,23.89,236400.0,9.8449,9.8573,9.8326,9.8449,236400.0
2011-02-04 11:10:00,23.89,23.91,23.87,23.91,113600.0,9.8449,9.8532,9.8367,9.8532,113600.0
2011-02-04 11:20:00,23.91,23.94,23.9,23.94,106200.0,9.8532,9.8655,9.8491,9.8655,106200.0
2011-02-04 11:30:00,23.94,23.98,23.93,23.98,134500.0,9.8655,9.882,9.8614,9.882,134500.0
2011-02-04 11:40:00,23.97,24.0,23.97,24.0,118000.0,9.8779,9.8903,9.8779,9.8903,118000.0
2011-02-04 11:50:00,23.99,24.03,23.99,24.0,153900.0,9.8861,9.9026,9.8861,9.8903,153900.0
2011-02-04 12:00:00,23.99,24.01,23.99,24.0,159000.0,9.8861,9.8944,9.8861,9.8903,159000.0
2011-02-04 12:10:00,24.0,24.04,24.0,24.02,193300.0,9.8903,9.9068,9.8903,9.8985,193300.0
2011-02-04 12:20:00,24.02,24.02,23.97,23.98,263500.0,9.8985,9.8985,9.8779,9.882,263500.0
2011-02-04 12:30:00,23.98,23.98,23.92,23.93,143700.0,9.882,9.882,9.8573,9.8614,143700.0
2011-02-04 12:40:00,23.93,23.97,23.92,23.97,99200.0,9.8614,9.8779,9.8573,9.8779,99200.0
2011-02-04 12:50:00,23.97,23.98,23.96,23.98,93200.0,9.8779,9.882,9.8738,9.882,93200.0
2011-02-04 13:00:00,23.97,23.98,23.92,23.93,227600.0,9.8779,9.882,9.8573,9.8614,227600.0
2011-02-04 13:10:00,23.93,23.95,23.92,23.92,135500.0,9.8614,9.8697,9.8573,9.8573,135500.0
2011-02-04 13:20:00,23.92,23.93,23.9,23.91,167200.0,9.8573,9.8614,9.8491,9.8532,167200.0
2011-02-04 13:30:00,23.9,23.91,23.89,23.9,97500.0,9.8491,9.8532,9.8449,9.8491,97500.0
2011-02-04 13:40:00,23.9,23.91,23.9,23.91,32500.0,9.8491,9.8532,9.8491,9.8532,32500.0
2011-02-04 13:50:00,23.91,23.92,23.9,23.92,50100.0,9.8532,9.8573,9.8491,9.8573,50100.0
2011-02-04 14:00:00,23.91,23.92,23.91,23.92,56800.0,9.8532,9.8573,9.8532,9.8573,56800.0
2011-02-04 14:10:00,23.92,23.92,23.91,23.92,63100.0,9.8573,9.8573,9.8532,9.8573,63100.0
2011-02-04 14:20:00,23.92,23.93,23.91,23.92,73800.0,9.8573,9.8614,9.8532,9.8573,73800.0
2011-02-04 14:30:00,23.93,23.93,23.9,23.92,204300.0,9.8614,9.8614,9.8491,9.8573,204300.0
2011-02-04 14:40:00,23.92,23.92,23.9,23.92,125600.0,9.8573,9.8573,9.8491,9.8573,125600.0
2011-02-04 14:50:00,23.92,23.96,23.91,23.95,200400.0,9.8573,9.8738,9.8532,9.8697,200400.0
2011-02-04 15:00:00,23.95,23.97,23.91,23.91,289400.0,9.8697,9.8779,9.8532,9.8532,289400.0
2011-02-04 15:10:00,23.91,23.92,23.91,23.92,205900.0,9.8532,9.8573,9.8532,9.8573,205900.0
2011-02-04 15:20:00,23.91,23.94,23.91,23.92,251000.0,9.8532,9.8655,9.8532,9.8573,251000.0
2011-02-04 15:30:00,23.92,23.92,23.89,23.9,331300.0,9.8573,9.8573,9.8449,9.8491,331300.0
2011-02-04 15:40:00,23.89,23.95,23.89,23.95,278600.0,9.8449,9.8697,9.8449,9.8697,278600.0
2011-02-04 15:50:00,23.95,24.0,23.94,23.99,771300.0,9.8697,9.8903,9.8655,9.8861,771300.0
2011-02-07 09:30:00,24.09,24.09,24.02,24.03,391700.0,9.9274,9.9274,9.8985,9.9026,391700.0
2011-02-07 09:40:00,24.03,24.05,24.01,24.02,142500.0,9.9026,9.9109,9.8944,9.8985,142500.0
2011-02-07 09:50:00,24.01,24.03,23.94,23.96,377000.0,9.8944,9.9026,9.8655,9.8738,377000.0
2011-02-07 10:00:00,23.96,24.0,23.95,23.95,194600.0,9.8738,9.8903,9.8697,9.8697,194600.0
2011-02-07 10:10:00,23.95,23.97,23.94,23.97,130100.0,9.8697,9.8779,9.8655,9.8779,130100.0
2011-02-07 10:20:00,23.96,23.98,23.95,23.97,168000.0,9.8738,9.882,9.8697,9.8779,168000.0
2011-02-07 10:30:00,23.96,23.99,23.96,23.98,146300.0,9.8738,9.8861,9.8738,9.882,146300.0
2011-02-07 10:40:00,23.98,23.98,23.97,23.98,62300.0,9.882,9.882,9.8779,9.882,62300.0
2011-02-07 10:50:00,23.98,23.98,23.89,23.9,382500.0,9.882,9.882,9.8449,9.8491,382500.0
2011-02-07 11:00:00,23.9,23.91,23.89,23.9,124800.0,9.8491,9.8532,9.8449,9.8491,124800.0
2011-02-07 11:10:00,23.91,23.94,23.9,23.93,241000.0,9.8532,9.8655,9.8491,9.8614,241000.0
2011-02-07 11:20:00,23.94,23.95,23.9,23.9,163400.0,9.8655,9.8697,9.8491,9.8491,163400.0
2011-02-07 11:30:00,23.9,23.95,23.9,23.94,120400.0,9.8491,9.8697,9.8491,9.8655,120400.0
2011-02-07 11:40:00,23.94,23.95,23.92,23.93,293800.0,9.8655,9.8697,9.8573,9.8614,293800.0
2011-02-07 11:50:00,23.93,23.94,23.92,23.94,229700.0,9.8614,9.8655,9.8573,9.8655,229700.0
2011-02-07 12:00:00,23.93,23.94,23.92,23.94,129700.0,9.8614,9.8655,9.8573,9.8655,129700.0
2011-02-07 12:10:00,23.93,23.94,23.9,23.9,140000.0,9.8614,9.8655,9.8491,9.8491,140000.0
2011-02-07 12:20:00,23.9,23.93,23.9,23.92,378500.0,9.8491,9.8614,9.8491,9.8573,378500.0
2011-02-07 12:30:00,23.91,23.92,23.91,23.92,73700.0,9.8532,9.8573,9.8532,9.8573,73700.0
2011-02-07 12:40:00,23.92,23.94,23.91,23.93,111200.0,9.8573,9.8655,9.8532,9.8614,111200.0
2011-02-07 12:50:00,23.93,23.94,23.91,23.91,137000.0,9.8614,9.8655,9.8532,9.8532,137000.0
2011-02-07 13:00:00,23.92,23.92,23.9,23.91,198100.0,9.8573,9.8573,9.8491,9.8532,198100.0
2011-02-07 13:10:00,23.91,23.92,23.9,23.92,184900.0,9.8532,9.8573,9.8491,9.8573,184900.0
2011-02-07 13:20:00,23.91,23.94,23.91,23.93,149600.0,9.8532,9.8655,9.8532,9.8614,149600.0
2011-02-07 13:30:00,23.93,23.93,23.92,23.93,137500.0,9.8614,9.8614,9.8573,9.8614,137500.0
2011-02-07 13:40:00,23.93,23.94,23.92,23.93,121800.0,9.8614,9.8655,9.8573,9.8614,121800.0
2011-02-07 13:50:00,23.94,23.95,23.93,23.93,124200.0,9.8655,9.8697,9.8614,9.8614,124200.0
2011-02-07 14:00:00,23.94,23.94,23.93,23.93,91700.0,9.8655,9.8655,9.8614,9.8614,91700.0
2011-02-07 14:10:00,23.93,23.94,23.92,23.94,115700.0,9.8614,9.8655,9.8573,9.8655,115700.0
2011-02-07 14:20:00,23.94,23.94,23.93,23.93,68200.0,9.8655,9.8655,9.8614,9.8614,68200.0
2011-02-07 14:30:00,23.94,23.95,23.93,23.95,158800.0,9.8655,9.8697,9.8614,9.8697,158800.0
2011-02-07 14:40:00,23.95,23.96,23.94,23.96,124900.0,9.8697,9.8738,9.8655,9.8738,124900.0
2011-02-07 14:50:00,23.96,24.0,23.95,24.0,268000.0,9.8738,9.8903,9.8697,9.8903,268000.0
2011-02-07 15:00:00,24.0,24.0,23.99,24.0,155800.0,9.8903,9.8903,9.8861,9.8903,155800.0
2011-02-07 15:10:00,24.0,24.01,23.99,23.99,686300.0,9.8903,9.8944,9.8861,9.8861,686300.0
2011-02-07 15:20:00,23.99,24.02,23.99,24.02,149100.0,9.8861,9.8985,9.8861,9.8985,149100.0
2011-02-07 15:30:00,24.02,24.05,24.01,24.03,329700.0,9.8985,9.9109,9.8944,9.9026,329700.0
2011-02-07 15:40:00,24.03,24.06,24.03,24.05,375400.0,9.9026,9.915,9.9026,9.9109,375400.0
2011-02-07 15:50:00,24.06,24.07,24.05,24.06,596200.0,9.915,9.9191,9.9109,9.915,596200.0
2011-02-08 09:30:00,24.09,24.09,24.03,24.07,434000.0,9.9274,9.9274,9.9026,9.9191,434000.0
2011-02-08 09:40:00,24.07,24.1,24.05,24.09,413900.0,9.9191,9.9315,9.9109,9.9274,413900.0
2011-02-08 09:50:00,24.09,24.1,24.08,24.1,144800.0,9.9274,9.9315,9.9232,9.9315,144800.0
2011-02-08 10:00:00,24.1,24.11,24.09,24.09,117800.0,9.9315,9.9356,9.9274,9.9274,117800.0
2011-02-08 10:10:00,24.1,24.1,24.05,24.06,118100.0,9.9315,9.9315,9.9109,9.915,118100.0
2011-02-08 10:20:00,24.06,24.06,24.03,24.03,92700.0,9.915,9.915,9.9026,9.9026,92700.0
2011-02-08 10:30:00,24.03,24.04,24.01,24.01,154700.0,9.9026,9.9068,9.8944,9.8944,154700.0
2011-02-08 10:40:00,24.01,24.02,23.99,23.99,162800.0,9.8944,9.8985,9.8861,9.8861,162800.0
2011-02-08 10:50:00,23.99,24.0,23.96,23.98,180900.0,9.8861,9.8903,9.8738,9.882,180900.0
2011-02-08 11:00:00,23.97,23.98,23.95,23.96,132000.0,9.8779,9.882,9.8697,9.8738,132000.0
2011-02-08 11:10:00,23.95,24.0,23.95,24.0,139800.0,9.8697,9.8903,9.8697,9.8903,139800.0
2011-02-08 11:20:00,24.0,24.0,23.99,23.99,80000.0,9.8903,9.8903,9.8861,9.8861,80000.0
2011-02-08 11:30:00,24.0,24.05,23.99,24.02,377000.0,9.8903,9.9109,9.8861,9.8985,377000.0
2011-02-08 11:40:00,24.01,24.05,24.01,24.04,165800.0,9.8944,9.9109,9.8944,9.9068,165800.0
2011-02-08 11:50:00,24.03,24.04,23.99,24.02,207300.0,9.9026,9.9068,9.8861,9.8985,207300.0
2011-02-08 12:00:00,24.01,24.02,24.0,24.01,123600.0,9.8944,9.8985,9.8903,9.8944,123600.0
2011-02-08 12:10:00,24.01,24.03,24.01,24.02,58600.0,9.8944,9.9026,9.8944,9.8985,58600.0
2011-02-08 12:20:00,24.02,24.03,24.02,24.03,161700.0,9.8985,9.9026,9.8985,9.9026,161700.0
2011-02-08 12:30:00,24.03,24.05,24.02,24.05,199100.0,9.9026,9.9109,9.8985,9.9109,199100.0
2011-02-08 12:40:00,24.05,24.05,24.04,24.04,71100.0,9.9109,9.9109,9.9068,9.9068,71100.0
2011-02-08 12:50:00,24.05,24.07,24.02,24.03,252300.0,9.9109,9.9191,9.8985,9.9026,252300.0
2011-02-08 13:00:00,24.03,24.03,24.02,24.03,40400.0,9.9026,9.9026,9.8985,9.9026,40400.0
2011-02-08 13:10:00,24.02,24.05,24.02,24.04,458800.0,9.8985,9.9109,9.8985,9.9068,458800.0
2011-02-08 13:20:00,24.04,24.05,24.03,24.04,77700.0,9.9068,9.9109,9.9026,9.9068,77700.0
2011-02-08 13:30:00,24.03,24.08,24.03,24.08,134300.0,9.9026,9.9232,9.9026,9.9232,134300.0
2011-02-08 13:40:00,24.07,24.08,24.06,24.07,88200.0,9.9191,9.9232,9.915,9.9191,88200.0
2011-02-08 13:50:00,24.08,24.08,24.05,24.06,145900.0,9.9232,9.9232,9.9109,9.915,145900.0
2011-02-08 14:00:00,24.05,24.05,24.04,24.05,157600.0,9.9109,9.9109,9.9068,9.9109,157600.0
2011-02-08 14:10:00,24.05,24.05,24.04,24.04,102400.0,9.9109,9.9109,9.9068,9.9068,102400.0
2011-02-08 14:20:00,24.05,24.06,24.04,24.05,81700.0,9.9109,9.915,9.9068,9.9109,81700.0
2011-02-08 14:30:00,24.05,24.05,24.03,24.05,117100.0,9.9109,9.9109,9.9026,9.9109,117100.0
2011-02-08 14:40:00,24.05,24.05,24.03,24.05,118200.0,9.9109,9.9109,9.9026,9.9109,118200.0
2011-02-08 14:50:00,24.05,24.05,24.04,24.05,160800.0,9.9109,9.9109,9.9068,9.9109,160800.0
2011-02-08 15:00:00,24.05,24.08,24.04,24.08,174600.0,9.9109,9.9232,9.9068,9.9232,174600.0
2011-02-08 15:10:00,24.08,24.09,24.04,24.05,296100.0,9.9232,9.9274,9.9068,9.9109,296100.0
2011-02-08 15:20:00,24.04,24.08,24.04,24.08,154600.0,9.9068,9.9232,9.9068,9.9232,154600.0
2011-02-08 15:30:00,24.07,24.09,24.07,24.08,242800.0,9.9191,9.9274,9.9191,9.9232,242800.0
2011-02-08 15:40:00,24.09,24.12,24.08,24.11,761400.0,9.9274,9.9397,9.9232,9.9356,761400.0
2011-02-08 15:50:00,24.11,24.14,24.1,24.13,658500.0,9.9356,9.948,9.9315,9.9438,658500.0
2011-02-09 09:30:00,24.1,24.11,24.04,24.04,311200.0,9.9315,9.9356,9.9068,9.9068,311200.0
2011-02-09 09:40:00,24.04,24.13,24.04,24.13,178800.0,9.9068,9.9438,9.9068,9.9438,178800.0
2011-02-09 09:50:00,24.13,24.15,24.1,24.14,189600.0,9.9438,9.9521,9.9315,9.948,189600.0
2011-02-09 10:00:00,24.14,24.17,24.13,24.15,197000.0,9.948,9.9603,9.9438,9.9521,197000.0
2011-02-09 10:10:00,24.15,24.17,24.14,24.14,157900.0,9.9521,9.9603,9.948,9.948,157900.0
2011-02-09 10:20:00,24.14,24.17,24.09,24.09,284600.0,9.948,9.9603,9.9274,9.9274,284600.0
2011-02-09 10:30:00,24.1,24.14,24.09,24.13,92500.0,9.9315,9.948,9.9274,9.9438,92500.0
2011-02-09 10:40:00,24.14,24.15,24.13,24.15,84900.0,9.948,9.9521,9.9438,9.9521,84900.0
2011-02-09 10:50:00,24.15,24.15,24.09,24.1,176000.0,9.9521,9.9521,9.9274,9.9315,176000.0
2011-02-09 11:00:00,24.09,24.1,24.08,24.09,88200.0,9.9274,9.9315,9.9232,9.9274,88200.0
2011-02-09 11:10:00,24.09,24.11,24.08,24.11,247900.0,9.9274,9.9356,9.9232,9.9356,247900.0
2011-02-09 11:20:00,24.12,24.12,24.08,24.12,156700.0,9.9397,9.9397,9.9232,9.9397,156700.0
2011-02-09 11:30:00,24.12,24.17,24.11,24.16,158900.0,9.9397,9.9603,9.9356,9.9562,158900.0
2011-02-09 11:40:00,24.16,24.17,24.13,24.15,127700.0,9.9562,9.9603,9.9438,9.9521,127700.0
2011-02-09 11:50:00,24.15,24.16,24.12,24.12,105400.0,9.9521,9.9562,9.9397,9.9397,105400.0
2011-02-09 12:00:00,24.13,24.16,24.12,24.16,274400.0,9.9438,9.9562,9.9397,9.9562,274400.0
2011-02-09 12:10:00,24.15,24.16,24.14,24.15,47300.0,9.9521,9.9562,9.948,9.9521,47300.0
2011-02-09 12:20:00,24.14,24.15,24.14,24.15,50400.0,9.948,9.9521,9.948,9.9521,50400.0
2011-02-09 12:30:00,24.15,24.16,24.14,24.14,93700.0,9.9521,9.9562,9.948,9.948,93700.0
2011-02-09 12:40:00,24.14,24.16,24.14,24.14,52500.0,9.948,9.9562,9.948,9.948,52500.0
2011-02-09 12:50:00,24.15,24.15,24.14,24.14,42300.0,9.9521,9.9521,9.948,9.948,42300.0
2011-02-09 13:00:00,24.14,24.15,24.14,24.15,47600.0,9.948,9.9521,9.948,9.9521,47600.0
2011-02-09 13:10:00,24.14,24.15,24.14,24.14,48900.0,9.948,9.9521,9.948,9.948,48900.0
2011-02-09 13:20:00,24.14,24.15,24.14,24.14,72700.0,9.948,9.9521,9.948,9.948,72700.0
2011-02-09 13:30:00,24.14,24.15,24.14,24.14,66400.0,9.948,9.9521,9.948,9.948,66400.0
2011-02-09 13:40:00,24.15,24.15,24.14,24.14,68300.0,9.9521,9.9521,9.948,9.948,68300.0
2011-02-09 13:50:00,24.14,24.15,24.11,24.11,157300.0,9.948,9.9521,9.9356,9.9356,157300.0
2011-02-09 14:00:00,24.12,24.14,24.11,24.14,179300.0,9.9397,9.948,9.9356,9.948,179300.0
2011-02-09 14:10:00,24.14,24.14,24.11,24.11,133800.0,9.948,9.948,9.9356,9.9356,133800.0
2011-02-09 14:20:00,24.11,24.12,24.11,24.12,79300.0,9.9356,9.9397,9.9356,9.9397,79300.0
2011-02-09 14:30:00,24.11,24.12,24.11,24.11,96300.0,9.9356,9.9397,9.9356,9.9356,96300.0
2011-02-09 14:40:00,24.11,24.14,24.11,24.13,217200.0,9.9356,9.948,9.9356,9.9438,217200.0
2011-02-09 14:50:00,24.14,24.15,24.12,24.14,201800.0,9.948,9.9521,9.9397,9.948,201800.0
2011-02-09 15:00:00,24.14,24.15,24.14,24.15,95200.0,9.948,9.9521,9.948,9.9521,95200.0
2011-02-09 15:10:00,24.14,24.15,24.13,24.13,166400.0,9.948,9.9521,9.9438,9.9438,166400.0
2011-02-09 15:20:00,24.14,24.14,24.13,24.13,108000.0,9.948,9.948,9.9438,9.9438,108000.0
2011-02-09 15:30:00,24.14,24.14,24.12,24.13,108400.0,9.948,9.948,9.9397,9.9438,108400.0
2011-02-09 15:40:00,24.13,24.14,24.09,24.14,1574300.0,9.9438,9.948,9.9274,9.948,1574300.0
2011-02-09 15:50:00,24.14,24.15,24.13,24.14,528800.0,9.948,9.9521,9.9438,9.948,528800.0
2011-02-10 09:30:00,24.11,24.19,24.11,24.18,463700.0,9.9356,9.9686,9.9356,9.9644,463700.0
2011-02-10 09:40:00,24.18,24.19,24.11,24.15,339800.0,9.9644,9.9686,9.9356,9.9521,339800.0
2011-02-10 09:50:00,24.15,24.17,24.12,24.12,209500.0,9.9521,9.9603,9.9397,9.9397,209500.0
2011-02-10 10:00:00,24.12,24.15,24.1,24.15,228800.0,9.9397,9.9521,9.9315,9.9521,228800.0
2011-02-10 10:10:00,24.14,24.19,24.12,24.18,571900.0,9.948,9.9686,9.9397,9.9644,571900.0
2011-02-10 10:20:00,24.17,24.18,24.13,24.15,151200.0,9.9603,9.9644,9.9438,9.9521,151200.0
2011-02-10 10:30:00,24.15,24.18,24.13,24.16,194000.0,9.9521,9.9644,9.9438,9.9562,194000.0
2011-02-10 10:40:00,24.15,24.17,24.14,24.15,111700.0,9.9521,9.9603,9.948,9.9521,111700.0
2011-02-10 10:50:00,24.15,24.17,24.14,24.16,101500.0,9.9521,9.9603,9.948,9.9562,101500.0
2011-02-10 11:00:00,24.16,24.17,24.14,24.15,139300.0,9.9562,9.9603,9.948,9.9521,139300.0
2011-02-10 11:10:00,24.14,24.16,24.11,24.11,191700.0,9.948,9.9562,9.9356,9.9356,191700.0
2011-02-10 11:20:00,24.11,24.16,24.11,24.15,95200.0,9.9356,9.9562,9.9356,9.9521,95200.0
2011-02-10 11:30:00,24.16,24.17,24.15,24.16,99300.0,9.9562,9.9603,9.9521,9.9562,99300.0
2011-02-10 11:40:00,24.16,24.17,24.16,24.17,86600.0,9.9562,9.9603,9.9562,9.9603,86600.0
2011-02-10 11:50:00,24.16,24.17,24.14,24.16,95000.0,9.9562,9.9603,9.948,9.9562,95000.0
2011-02-10 12:00:00,24.16,24.17,24.15,24.15,85400.0,9.9562,9.9603,9.9521,9.9521,85400.0
2011-02-10 12:10:00,24.15,24.16,24.14,24.14,61600.0,9.9521,9.9562,9.948,9.948,61600.0
2011-02-10 12:20:00,24.15,24.16,24.12,24.12,145200.0,9.9521,9.9562,9.9397,9.9397,145200.0
2011-02-10 12:30:00,24.12,24.13,24.11,24.11,79300.0,9.9397,9.9438,9.9356,9.9356,79300.0
2011-02-10 12:40:00,24.12,24.12,24.1,24.12,80900.0,9.9397,9.9397,9.9315,9.9397,80900.0
2011-02-10 12:50:00,24.12,24.13,24.1,24.11,106800.0,9.9397,9.9438,9.9315,9.9356,106800.0
2011-02-10 13:00:00,24.11,24.11,24.1,24.1,93200.0,9.9356,9.9356,9.9315,9.9315,93200.0
2011-02-10 13:10:00,24.11,24.13,24.1,24.13,64200.0,9.9356,9.9438,9.9315,9.9438,64200.0
2011-02-10 13:20:00,24.12,24.13,24.1,24.11,66100.0,9.9397,9.9438,9.9315,9.9356,66100.0
2011-02-10 13:30:00,24.1,24.13,24.1,24.11,376600.0,9.9315,9.9438,9.9315,9.9356,376600.0
2011-02-10 13:40:00,24.12,24.12,24.1,24.1,97000.0,9.9397,9.9397,9.9315,9.9315,97000.0
2011-02-10 13:50:00,24.1,24.11,24.1,24.1,40700.0,9.9315,9.9356,9.9315,9.9315,40700.0
2011-02-10 14:00:00,24.1,24.12,24.1,24.11,211200.0,9.9315,9.9397,9.9315,9.9356,211200.0
2011-02-10 14:10:00,24.11,24.12,24.08,24.08,198700.0,9.9356,9.9397,9.9232,9.9232,198700.0
2011-02-10 14:20:00,24.08,24.11,24.08,24.1,94900.0,9.9232,9.9356,9.9232,9.9315,94900.0
2011-02-10 14:30:00,24.11,24.11,24.1,24.11,81600.0,9.9356,9.9356,9.9315,9.9356,81600.0
2011-02-10 14:40:00,24.11,24.11,24.09,24.1,85500.0,9.9356,9.9356,9.9274,9.9315,85500.0
2011-02-10 14:50:00,24.1,24.1,24.08,24.1,145300.0,9.9315,9.9315,9.9232,9.9315,145300.0
2011-02-10 15:00:00,24.1,24.1,24.08,24.08,112400.0,9.9315,9.9315,9.9232,9.9232,112400.0
2011-02-10 15:10:00,24.08,24.09,24.08,24.09,70300.0,9.9232,9.9274,9.9232,9.9274,70300.0
2011-02-10 15:20:00,24.08,24.1,24.08,24.1,289600.0,9.9232,9.9315,9.9232,9.9315,289600.0
2011-02-10 15:30:00,24.1,24.1,24.07,24.09,275200.0,9.9315,9.9315,9.9191,9.9274,275200.0
2011-02-10 15:40:00,24.09,24.11,24.08,24.11,487100.0,9.9274,9.9356,9.9232,9.9356,487100.0
2011-02-10 15:50:00,24.11,24.11,24.05,24.08,1122100.0,9.9356,9.9356,9.9109,9.9232,1122100.0
2011-02-11 09:30:00,24.06,24.07,24.0,24.05,354900.0,9.915,9.9191,9.8903,9.9109,354900.0
2011-02-11 09:40:00,24.04,24.06,24.02,24.06,247200.0,9.9068,9.915,9.8985,9.915,247200.0
2011-02-11 09:50:00,24.06,24.16,24.05,24.14,260200.0,9.915,9.9562,9.9109,9.948,260200.0
2011-02-11 10:00:00,24.14,24.2,24.14,24.17,292300.0,9.948,9.9727,9.948,9.9603,292300.0
2011-02-11 10:10:00,24.17,24.18,24.16,24.17,88600.0,9.9603,9.9644,9.9562,9.9603,88600.0
2011-02-11 10:20:00,24.18,24.18,24.16,24.17,99200.0,9.9644,9.9644,9.9562,9.9603,99200.0
2011-02-11 10:30:00,24.16,24.17,24.15,24.16,309400.0,9.9562,9.9603,9.9521,9.9562,309400.0
2011-02-11 10:40:00,24.17,24.2,24.16,24.19,281300.0,9.9603,9.9727,9.9562,9.9686,281300.0
2011-02-11 10:50:00,24.19,24.21,24.19,24.2,133900.0,9.9686,9.9768,9.9686,9.9727,133900.0
2011-02-11 11:00:00,24.21,24.3,24.2,24.3,233300.0,9.9768,10.0139,9.9727,10.0139,233300.0
2011-02-11 11:10:00,24.3,24.31,24.27,24.29,177400.0,10.0139,10.018,10.0015,10.0098,177400.0
2011-02-11 11:20:00,24.3,24.3,24.29,24.3,75500.0,10.0139,10.0139,10.0098,10.0139,75500.0
2011-02-11 11:30:00,24.3,24.3,24.27,24.27,144900.0,10.0139,10.0139,10.0015,10.0015,144900.0
2011-02-11 11:40:00,24.27,24.3,24.26,24.29,375200.0,10.0015,10.0139,9.9974,10.0098,375200.0
2011-02-11 11:50:00,24.28,24.3,24.28,24.28,172200.0,10.0057,10.0139,10.0057,10.0057,172200.0
2011-02-11 12:00:00,24.29,24.33,24.28,24.32,302300.0,10.0098,10.0263,10.0057,10.0221,302300.0
2011-02-11 12:10:00,24.33,24.35,24.32,24.35,262200.0,10.0263,10.0345,10.0221,10.0345,262200.0
2011-02-11 12:20:00,24.35,24.39,24.34,24.39,168800.0,10.0345,10.051,10.0304,10.051,168800.0
2011-02-11 12:30:00,24.39,24.42,24.37,24.39,513600.0,10.051,10.0633,10.0427,10.051,513600.0
2011-02-11 12:40:00,24.39,24.42,24.38,24.41,164200.0,10.051,10.0633,10.0469,10.0592,164200.0
2011-02-11 12:50:00,24.4,24.4,24.36,24.37,155900.0,10.0551,10.0551,10.0386,10.0427,155900.0
2011-02-11 13:00:00,24.37,24.37,24.3,24.33,165500.0,10.0427,10.0427,10.0139,10.0263,165500.0
2011-02-11 13:10:00,24.33,24.39,24.32,24.37,361100.0,10.0263,10.051,10.0221,10.0427,361100.0
2011-02-11 13:20:00,24.37,24.39,24.35,24.39,172000.0,10.0427,10.051,10.0345,10.051,172000.0
2011-02-11 13:30:00,24.39,24.4,24.34,24.35,194500.0,10.051,10.0551,10.0304,10.0345,194500.0
2011-02-11 13:40:00,24.35,24.35,24.34,24.35,77800.0,10.0345,10.0345,10.0304,10.0345,77800.0
2011-02-11 13:50:00,24.34,24.39,24.34,24.37,310900.0,10.0304,10.051,10.0304,10.0427,310900.0
2011-02-11 14:00:00,24.37,24.4,24.37,24.4,193400.0,10.0427,10.0551,10.0427,10.0551,193400.0
2011-02-11 14:10:00,24.4,24.41,24.39,24.39,183300.0,10.0551,10.0592,10.051,10.051,183300.0
2011-02-11 14:20:00,24.39,24.43,24.39,24.43,232500.0,10.051,10.0675,10.051,10.0675,232500.0
2011-02-11 14:30:00,24.42,24.49,24.42,24.49,339100.0,10.0633,10.0922,10.0633,10.0922,339100.0
2011-02-11 14:40:00,24.48,24.49,24.47,24.47,198700.0,10.0881,10.0922,10.084,10.084,198700.0
2011-02-11 14:50:00,24.48,24.48,24.46,24.46,152000.0,10.0881,10.0881,10.0798,10.0798,152000.0
2011-02-11 15:00:00,24.46,24.47,24.43,24.45,271600.0,10.0798,10.084,10.0675,10.0757,271600.0
2011-02-11 15:10:00,24.45,24.47,24.43,24.44,262900.0,10.0757,10.084,10.0675,10.0716,262900.0
2011-02-11 15:20:00,24.43,24.44,24.43,24.43,177500.0,10.0675,10.0716,10.0675,10.0675,177500.0
2011-02-11 15:30:00,24.43,24.46,24.41,24.42,396700.0,10.0675,10.0798,10.0592,10.0633,396700.0
2011-02-11 15:40:00,24.42,24.47,24.41,24.47,353300.0,10.0633,10.084,10.0592,10.084,353300.0
2011-02-11 15:50:00,24.46,24.49,24.43,24.45,968800.0,10.0798,10.0922,10.0675,10.0757,968800.0
2011-02-14 09:30:00,24.48,24.49,24.42,24.47,382300.0,10.0881,10.0922,10.0633,10.084,382300.0
2011-02-14 09:40:00,24.47,24.47,24.37,24.44,216600.0,10.084,10.084,10.0427,10.0716,216600.0
2011-02-14 09:50:00,24.44,24.44,24.36,24.36,308300.0,10.0716,10.0716,10.0386,10.0386,308300.0
2011-02-14 10:00:00,24.36,24.4,24.35,24.36,182000.0,10.0386,10.0551,10.0345,10.0386,182000.0
2011-02-14 10:10:00,24.37,24.37,24.29,24.3,351800.0,10.0427,10.0427,10.0098,10.0139,351800.0
2011-02-14 10:20:00,24.3,24.31,24.28,24.3,231400.0,10.0139,10.018,10.0057,10.0139,231400.0
2011-02-14 10:30:00,24.3,24.3,24.26,24.27,183900.0,10.0139,10.0139,9.9974,10.0015,183900.0
2011-02-14 10:40:00,24.27,24.3,24.26,24.28,269900.0,10.0015,10.0139,9.9974,10.0057,269900.0
2011-02-14 10:50:00,24.28,24.3,24.27,24.29,219300.0,10.0057,10.0139,10.0015,10.0098,219300.0
2011-02-14 11:00:00,24.3,24.31,24.29,24.3,203500.0,10.0139,10.018,10.0098,10.0139,203500.0
2011-02-14 11:10:00,24.29,24.35,24.29,24.35,201700.0,10.0098,10.0345,10.0098,10.0345,201700.0
2011-02-14 11:20:00,24.35,24.36,24.34,24.36,84100.0,10.0345,10.0386,10.0304,10.0386,84100.0
2011-02-14 11:30:00,24.36,24.38,24.34,24.34,151700.0,10.0386,10.0469,10.0304,10.0304,151700.0
2011-02-14 11:40:00,24.35,24.37,24.34,24.34,399600.0,10.0345,10.0427,10.0304,10.0304,399600.0
2011-02-14 11:50:00,24.34,24.36,24.34,24.36,139100.0,10.0304,10.0386,10.0304,10.0386,139100.0
2011-02-14 12:00:00,24.36,24.36,24.32,24.33,162300.0,10.0386,10.0386,10.0221,10.0263,162300.0
2011-02-14 12:10:00,24.32,24.36,24.32,24.36,153100.0,10.0221,10.0386,10.0221,10.0386,153100.0
2011-02-14 12:20:00,24.36,24.37,24.34,24.34,191200.0,10.0386,10.0427,10.0304,10.0304,191200.0
2011-02-14 12:30:00,24.34,24.37,24.34,24.36,106200.0,10.0304,10.0427,10.0304,10.0386,106200.0
2011-02-14 12:40:00,24.35,24.4,24.35,24.39,132600.0,10.0345,10.0551,10.0345,10.051,132600.0
2011-02-14 12:50:00,24.39,24.43,24.39,24.43,181800.0,10.051,10.0675,10.051,10.0675,181800.0
2011-02-14 13:00:00,24.43,24.45,24.43,24.43,215200.0,10.0675,10.0757,10.0675,10.0675,215200.0
2011-02-14 13:10:00,24.43,24.45,24.42,24.43,282800.0,10.0675,10.0757,10.0633,10.0675,282800.0
2011-02-14 13:20:00,24.43,24.43,24.42,24.43,59900.0,10.0675,10.0675,10.0633,10.0675,59900.0
2011-02-14 13:30:00,24.43,24.44,24.41,24.43,89000.0,10.0675,10.0716,10.0592,10.0675,89000.0
2011-02-14 13:40:00,24.44,24.48,24.43,24.46,141300.0,10.0716,10.0881,10.0675,10.0798,141300.0
2011-02-14 13:50:00,24.46,24.47,24.41,24.41,164400.0,10.0798,10.084,10.0592,10.0592,164400.0
2011-02-14 14:00:00,24.42,24.44,24.41,24.44,124200.0,10.0633,10.0716,10.0592,10.0716,124200.0
2011-02-14 14:10:00,24.44,24.47,24.43,24.47,133600.0,10.0716,10.084,10.0675,10.084,133600.0
2011-02-14 14:20:00,24.47,24.49,24.45,24.49,318900.0,10.084,10.0922,10.0757,10.0922,318900.0
2011-02-14 14:30:00,24.48,24.49,24.47,24.47,218100.0,10.0881,10.0922,10.084,10.084,218100.0
2011-02-14 14:40:00,24.48,24.48,24.44,24.45,178400.0,10.0881,10.0881,10.0716,10.0757,178400.0
2011-02-14 14:50:00,24.46,24.46,24.39,24.4,233200.0,10.0798,10.0798,10.051,10.0551,233200.0
2011-02-14 15:00:00,24.39,24.41,24.36,24.38,320100.0,10.051,10.0592,10.0386,10.0469,320100.0
2011-02-14 15:10:00,24.37,24.42,24.36,24.42,141500.0,10.0427,10.0633,10.0386,10.0633,141500.0
2011-02-14 15:20:00,24.42,24.43,24.4,24.4,161000.0,10.0633,10.0675,10.0551,10.0551,161000.0
2011-02-14 15:30:00,24.4,24.43,24.4,24.43,144400.0,10.0551,10.0675,10.0551,10.0675,144400.0
2011-02-14 15:40:00,24.43,24.48,24.42,24.48,271500.0,10.0675,10.0881,10.0633,10.0881,271500.0
2011-02-14 15:50:00,24.48,24.49,24.47,24.48,453100.0,10.0881,10.0922,10.084,10.0881,453100.0
2011-02-15 09:30:00,24.39,24.46,24.37,24.43,405200.0,10.051,10.0798,10.0427,10.0675,405200.0
2011-02-15 09:40:00,24.44,24.45,24.35,24.35,176600.0,10.0716,10.0757,10.0345,10.0345,176600.0
2011-02-15 09:50:00,24.36,24.45,24.35,24.41,219400.0,10.0386,10.0757,10.0345,10.0592,219400.0
2011-02-15 10:00:00,24.41,24.45,24.39,24.39,142700.0,10.0592,10.0757,10.051,10.051,142700.0
2011-02-15 10:10:00,24.39,24.4,24.36,24.36,190900.0,10.051,10.0551,10.0386,10.0386,190900.0
2011-02-15 10:20:00,24.36,24.38,24.32,24.32,213200.0,10.0386,10.0469,10.0221,10.0221,213200.0
2011-02-15 10:30:00,24.33,24.36,24.31,24.33,476100.0,10.0263,10.0386,10.018,10.0263,476100.0
2011-02-15 10:40:00,24.32,24.37,24.32,24.36,178500.0,10.0221,10.0427,10.0221,10.0386,178500.0
2011-02-15 10:50:00,24.37,24.37,24.35,24.35,111100.0,10.0427,10.0427,10.0345,10.0345,111100.0
2011-02-15 11:00:00,24.35,24.4,24.35,24.39,100100.0,10.0345,10.0551,10.0345,10.051,100100.0
2011-02-15 11:10:00,24.39,24.42,24.38,24.42,86700.0,10.051,10.0633,10.0469,10.0633,86700.0
2011-02-15 11:20:00,24.41,24.44,24.41,24.44,145700.0,10.0592,10.0716,10.0592,10.0716,145700.0
2011-02-15 11:30:00,24.43,24.47,24.43,24.46,85300.0,10.0675,10.084,10.0675,10.0798,85300.0
2011-02-15 11:40:00,24.47,24.48,24.45,24.47,115300.0,10.084,10.0881,10.0757,10.084,115300.0
2011-02-15 11:50:00,24.47,24.49,24.46,24.48,46600.0,10.084,10.0922,10.0798,10.0881,46600.0
2011-02-15 12:00:00,24.48,24.49,24.46,24.47,93100.0,10.0881,10.0922,10.0798,10.084,93100.0
2011-02-15 12:10:00,24.47,24.48,24.46,24.46,165000.0,10.084,10.0881,10.0798,10.0798,165000.0
2011-02-15 12:20:00,24.47,24.48,24.46,24.48,71400.0,10.084,10.0881,10.0798,10.0881,71400.0
2011-02-15 12:30:00,24.47,24.49,24.47,24.48,52300.0,10.084,10.0922,10.084,10.0881,52300.0
2011-02-15 12:40:00,24.49,24.5,24.48,24.5,323600.0,10.0922,10.0963,10.0881,10.0963,323600.0
2011-02-15 12:50:00,24.49,24.5,24.48,24.49,148000.0,10.0922,10.0963,10.0881,10.0922,148000.0
2011-02-15 13:00:00,24.48,24.48,24.45,24.45,145800.0,10.0881,10.0881,10.0757,10.0757,145800.0
2011-02-15 13:10:00,24.45,24.46,24.43,24.44,100700.0,10.0757,10.0798,10.0675,10.0716,100700.0
2011-02-15 13:20:00,24.43,24.45,24.41,24.45,125900.0,10.0675,10.0757,10.0592,10.0757,125900.0
2011-02-15 13:30:00,24.44,24.45,24.42,24.42,81700.0,10.0716,10.0757,10.0633,10.0633,81700.0
2011-02-15 13:40:00,24.42,24.49,24.42,24.47,400700.0,10.0633,10.0922,10.0633,10.084,400700.0
2011-02-15 13:50:00,24.48,24.49,24.44,24.45,208000.0,10.0881,10.0922,10.0716,10.0757,208000.0
2011-02-15 14:00:00,24.44,24.45,24.42,24.44,89200.0,10.0716,10.0757,10.0633,10.0716,89200.0
2011-02-15 14:10:00,24.44,24.44,24.42,24.44,76500.0,10.0716,10.0716,10.0633,10.0716,76500.0
2011-02-15 14:20:00,24.44,24.44,24.42,24.43,86000.0,10.0716,10.0716,10.0633,10.0675,86000.0
2011-02-15 14:30:00,24.43,24.45,24.42,24.43,189900.0,10.0675,10.0757,10.0633,10.0675,189900.0
2011-02-15 14:40:00,24.43,24.45,24.43,24.45,41400.0,10.0675,10.0757,10.0675,10.0757,41400.0
2011-02-15 14:50:00,24.44,24.45,24.44,24.45,70900.0,10.0716,10.0757,10.0716,10.0757,70900.0
2011-02-15 15:00:00,24.45,24.46,24.44,24.45,107400.0,10.0757,10.0798,10.0716,10.0757,107400.0
2011-02-15 15:10:00,24.45,24.46,24.45,24.45,52500.0,10.0757,10.0798,10.0757,10.0757,52500.0
2011-02-15 15:20:00,24.45,24.47,24.44,24.45,188000.0,10.0757,10.084,10.0716,10.0757,188000.0
2011-02-15 15:30:00,24.46,24.46,24.44,24.46,159100.0,10.0798,10.0798,10.0716,10.0798,159100.0
2011-02-15 15:40:00,24.46,24.47,24.45,24.46,189000.0,10.0798,10.084,10.0757,10.0798,189000.0
2011-02-15 15:50:00,24.47,24.52,24.46,24.48,1018400.0,10.084,10.1046,10.0798,10.0881,1018400.0
2011-02-16 09:30:00,24.52,24.55,24.49,24.53,446600.0,10.1046,10.1169,10.0922,10.1087,446600.0
2011-02-16 09:40:00,24.53,24.58,24.45,24.47,533400.0,10.1087,10.1293,10.0757,10.084,533400.0
2011-02-16 09:50:00,24.47,24.5,24.45,24.46,251000.0,10.084,10.0963,10.0757,10.0798,251000.0
2011-02-16 10:00:00,24.46,24.46,24.43,24.43,253900.0,10.0798,10.0798,10.0675,10.0675,253900.0
2011-02-16 10:10:00,24.44,24.49,24.43,24.44,279600.0,10.0716,10.0922,10.0675,10.0716,279600.0
2011-02-16 10:20:00,24.44,24.47,24.43,24.47,243100.0,10.0716,10.084,10.0675,10.084,243100.0
2011-02-16 10:30:00,24.47,24.47,24.43,24.44,306700.0,10.084,10.084,10.0675,10.0716,306700.0
2011-02-16 10:40:00,24.44,24.45,24.41,24.43,151000.0,10.0716,10.0757,10.0592,10.0675,151000.0
2011-02-16 10:50:00,24.43,24.45,24.41,24.44,391500.0,10.0675,10.0757,10.0592,10.0716,391500.0
2011-02-16 11:00:00,24.43,24.46,24.42,24.42,150300.0,10.0675,10.0798,10.0633,10.0633,150300.0
2011-02-16 11:10:00,24.42,24.46,24.42,24.44,96200.0,10.0633,10.0798,10.0633,10.0716,96200.0
2011-02-16 11:20:00,24.45,24.47,24.44,24.47,259900.0,10.0757,10.084,10.0716,10.084,259900.0
2011-02-16 11:30:00,24.47,24.47,24.45,24.47,162000.0,10.084,10.084,10.0757,10.084,162000.0
2011-02-16 11:40:00,24.46,24.49,24.44,24.47,250500.0,10.0798,10.0922,10.0716,10.084,250500.0
2011-02-16 11:50:00,24.48,24.49,24.44,24.48,159300.0,10.0881,10.0922,10.0716,10.0881,159300.0
2011-02-16 12:00:00,24.47,24.49,24.4,24.4,320700.0,10.084,10.0922,10.0551,10.0551,320700.0
2011-02-16 12:10:00,24.41,24.43,24.4,24.41,179300.0,10.0592,10.0675,10.0551,10.0592,179300.0
2011-02-16 12:20:00,24.4,24.43,24.39,24.42,188100.0,10.0551,10.0675,10.051,10.0633,188100.0
2011-02-16 12:30:00,24.43,24.44,24.41,24.44,134600.0,10.0675,10.0716,10.0592,10.0716,134600.0
2011-02-16 12:40:00,24.44,24.45,24.42,24.43,99400.0,10.0716,10.0757,10.0633,10.0675,99400.0
2011-02-16 12:50:00,24.43,24.44,24.41,24.44,110400.0,10.0675,10.0716,10.0592,10.0716,110400.0
2011-02-16 13:00:00,24.44,24.44,24.43,24.44,107900.0,10.0716,10.0716,10.0675,10.0716,107900.0
2011-02-16 13:10:00,24.44,24.47,24.43,24.45,299400.0,10.0716,10.084,10.0675,10.0757,299400.0
2011-02-16 13:20:00,24.46,24.46,24.41,24.41,275500.0,10.0798,10.0798,10.0592,10.0592,275500.0
2011-02-16 13:30:00,24.41,24.44,24.4,24.42,127800.0,10.0592,10.0716,10.0551,10.0633,127800.0
2011-02-16 13:40:00,24.41,24.43,24.41,24.43,41800.0,10.0592,10.0675,10.0592,10.0675,41800.0
2011-02-16 13:50:00,24.43,24.43,24.4,24.4,147800.0,10.0675,10.0675,10.0551,10.0551,147800.0
2011-02-16 14:00:00,24.41,24.44,24.39,24.4,139200.0,10.0592,10.0716,10.051,10.0551,139200.0
2011-02-16 14:10:00,24.4,24.41,24.38,24.4,178100.0,10.0551,10.0592,10.0469,10.0551,178100.0
2011-02-16 14:20:00,24.39,24.41,24.38,24.4,202400.0,10.051,10.0592,10.0469,10.0551,202400.0
2011-02-16 14:30:00,24.4,24.45,24.39,24.45,118800.0,10.0551,10.0757,10.051,10.0757,118800.0
2011-02-16 14:40:00,24.45,24.45,24.43,24.45,99200.0,10.0757,10.0757,10.0675,10.0757,99200.0
2011-02-16 14:50:00,24.44,24.46,24.43,24.44,165200.0,10.0716,10.0798,10.0675,10.0716,165200.0
2011-02-16 15:00:00,24.44,24.49,24.43,24.49,311800.0,10.0716,10.0922,10.0675,10.0922,311800.0
2011-02-16 15:10:00,24.48,24.5,24.47,24.48,374400.0,10.0881,10.0963,10.084,10.0881,374400.0
2011-02-16 15:20:00,24.48,24.49,24.44,24.46,487100.0,10.0881,10.0922,10.0716,10.0798,487100.0
2011-02-16 15:30:00,24.46,24.47,24.43,24.45,371500.0,10.0798,10.084,10.0675,10.0757,371500.0
2011-02-16 15:40:00,24.45,24.48,24.44,24.47,452800.0,10.0757,10.0881,10.0716,10.084,452800.0
2011-02-16 15:50:00,24.46,24.48,24.46,24.47,759000.0,10.0798,10.0881,10.0798,10.084,759000.0
2011-02-17 09:30:00,24.47,24.5,24.43,24.49,313700.0,10.084,10.0963,10.0675,10.0922,313700.0
2011-02-17 09:40:00,24.49,24.5,24.45,24.48,237800.0,10.0922,10.0963,10.0757,10.0881,237800.0
2011-02-17 09:50:00,24.49,24.49,24.43,24.46,210700.0,10.0922,10.0922,10.0675,10.0798,210700.0
2011-02-17 10:00:00,24.47,24.49,24.44,24.46,277800.0,10.084,10.0922,10.0716,10.0798,277800.0
2011-02-17 10:10:00,24.46,24.48,24.44,24.46,176900.0,10.0798,10.0881,10.0716,10.0798,176900.0
2011-02-17 10:20:00,24.46,24.5,24.45,24.47,160200.0,10.0798,10.0963,10.0757,10.084,160200.0
2011-02-17 10:30:00,24.47,24.5,24.46,24.49,125200.0,10.084,10.0963,10.0798,10.0922,125200.0
2011-02-17 10:40:00,24.48,24.5,24.46,24.5,605100.0,10.0881,10.0963,10.0798,10.0963,605100.0
2011-02-17 10:50:00,24.5,24.54,24.48,24.5,603200.0,10.0963,10.1128,10.0881,10.0963,603200.0
2011-02-17 11:00:00,24.5,24.53,24.48,24.5,584900.0,10.0963,10.1087,10.0881,10.0963,584900.0
2011-02-17 11:10:00,24.5,24.55,24.49,24.55,1139700.0,10.0963,10.1169,10.0922,10.1169,1139700.0
2011-02-17 11:20:00,24.55,24.57,24.53,24.55,655400.0,10.1169,10.1252,10.1087,10.1169,655400.0
2011-02-17 11:30:00,24.55,24.59,24.54,24.58,373600.0,10.1169,10.1334,10.1128,10.1293,373600.0
2011-02-17 11:40:00,24.58,24.6,24.55,24.55,562700.0,10.1293,10.1375,10.1169,10.1169,562700.0
2011-02-17 11:50:00,24.56,24.57,24.52,24.53,252100.0,10.121,10.1252,10.1046,10.1087,252100.0
2011-02-17 12:00:00,24.52,24.54,24.52,24.54,101000.0,10.1046,10.1128,10.1046,10.1128,101000.0
2011-02-17 12:10:00,24.54,24.55,24.53,24.55,175800.0,10.1128,10.1169,10.1087,10.1169,175800.0
2011-02-17 12:20:00,24.54,24.56,24.52,24.53,340300.0,10.1128,10.121,10.1046,10.1087,340300.0
2011-02-17 12:30:00,24.53,24.54,24.52,24.53,148600.0,10.1087,10.1128,10.1046,10.1087,148600.0
2011-02-17 12:40:00,24.52,24.54,24.52,24.53,103800.0,10.1046,10.1128,10.1046,10.1087,103800.0
2011-02-17 12:50:00,24.53,24.56,24.52,24.55,337500.0,10.1087,10.121,10.1046,10.1169,337500.0
2011-02-17 13:00:00,24.55,24.55,24.53,24.54,188100.0,10.1169,10.1169,10.1087,10.1128,188100.0
2011-02-17 13:10:00,24.54,24.57,24.53,24.57,168000.0,10.1128,10.1252,10.1087,10.1252,168000.0
2011-02-17 13:20:00,24.56,24.58,24.54,24.55,197200.0,10.121,10.1293,10.1128,10.1169,197200.0
2011-02-17 13:30:00,24.55,24.58,24.55,24.58,110300.0,10.1169,10.1293,10.1169,10.1293,110300.0
2011-02-17 13:40:00,24.58,24.58,24.55,24.57,178400.0,10.1293,10.1293,10.1169,10.1252,178400.0
2011-02-17 13:50:00,24.58,24.58,24.56,24.57,215700.0,10.1293,10.1293,10.121,10.1252,215700.0
2011-02-17 14:00:00,24.58,24.6,24.57,24.59,211400.0,10.1293,10.1375,10.1252,10.1334,211400.0
2011-02-17 14:10:00,24.59,24.6,24.57,24.6,133100.0,10.1334,10.1375,10.1252,10.1375,133100.0
2011-02-17 14:20:00,24.6,24.6,24.58,24.59,162800.0,10.1375,10.1375,10.1293,10.1334,162800.0
2011-02-17 14:30:00,24.6,24.6,24.57,24.58,171300.0,10.1375,10.1375,10.1252,10.1293,171300.0
2011-02-17 14:40:00,24.58,24.61,24.57,24.6,122400.0,10.1293,10.1416,10.1252,10.1375,122400.0
2011-02-17 14:50:00,24.6,24.61,24.59,24.61,288700.0,10.1375,10.1416,10.1334,10.1416,288700.0
2011-02-17 15:00:00,24.61,24.63,24.6,24.62,140300.0,10.1416,10.1499,10.1375,10.1458,140300.0
2011-02-17 15:10:00,24.62,24.65,24.61,24.64,282700.0,10.1458,10.1581,10.1416,10.154,282700.0
2011-02-17 15:20:00,24.65,24.67,24.64,24.67,173200.0,10.1581,10.1664,10.154,10.1664,173200.0
2011-02-17 15:30:00,24.67,24.69,24.63,24.67,1015700.0,10.1664,10.1746,10.1499,10.1664,1015700.0
2011-02-17 15:40:00,24.68,24.72,24.67,24.71,487800.0,10.1705,10.187,10.1664,10.1829,487800.0
2011-02-17 15:50:00,24.71,24.73,24.68,24.72,1167500.0,10.1829,10.1911,10.1705,10.187,1167500.0
2011-02-18 09:30:00,24.74,24.75,24.61,24.64,1918300.0,10.1952,10.1993,10.1416,10.154,1918300.0
2011-02-18 09:40:00,24.64,24.67,24.6,24.66,253800.0,10.154,10.1664,10.1375,10.1623,253800.0
2011-02-18 09:50:00,24.66,24.67,24.61,24.62,251300.0,10.1623,10.1664,10.1416,10.1458,251300.0
2011-02-18 10:00:00,24.61,24.62,24.61,24.62,102100.0,10.1416,10.1458,10.1416,10.1458,102100.0
2011-02-18 10:10:00,24.61,24.69,24.6,24.67,327000.0,10.1416,10.1746,10.1375,10.1664,327000.0
2011-02-18 10:20:00,24.67,24.7,24.63,24.66,253400.0,10.1664,10.1787,10.1499,10.1623,253400.0
2011-02-18 10:30:00,24.66,24.67,24.65,24.66,67600.0,10.1623,10.1664,10.1581,10.1623,67600.0
2011-02-18 10:40:00,24.66,24.71,24.66,24.71,115000.0,10.1623,10.1829,10.1623,10.1829,115000.0
2011-02-18 10:50:00,24.7,24.72,24.69,24.71,145000.0,10.1787,10.187,10.1746,10.1829,145000.0
2011-02-18 11:00:00,24.71,24.74,24.7,24.74,111000.0,10.1829,10.1952,10.1787,10.1952,111000.0
2011-02-18 11:10:00,24.73,24.74,24.72,24.72,88400.0,10.1911,10.1952,10.187,10.187,88400.0
2011-02-18 11:20:00,24.73,24.73,24.71,24.72,81900.0,10.1911,10.1911,10.1829,10.187,81900.0
2011-02-18 11:30:00,24.71,24.73,24.7,24.71,331000.0,10.1829,10.1911,10.1787,10.1829,331000.0
2011-02-18 11:40:00,24.71,24.74,24.71,24.74,86300.0,10.1829,10.1952,10.1829,10.1952,86300.0
2011-02-18 11:50:00,24.74,24.75,24.73,24.73,85000.0,10.1952,10.1993,10.1911,10.1911,85000.0
2011-02-18 12:00:00,24.73,24.76,24.73,24.75,135100.0,10.1911,10.2035,10.1911,10.1993,135100.0
2011-02-18 12:10:00,24.75,24.77,24.74,24.76,97000.0,10.1993,10.2076,10.1952,10.2035,97000.0
2011-02-18 12:20:00,24.77,24.78,24.76,24.77,76400.0,10.2076,10.2117,10.2035,10.2076,76400.0
2011-02-18 12:30:00,24.78,24.8,24.77,24.79,150600.0,10.2117,10.2199,10.2076,10.2158,150600.0
2011-02-18 12:40:00,24.79,24.79,24.78,24.79,58200.0,10.2158,10.2158,10.2117,10.2158,58200.0
2011-02-18 12:50:00,24.79,24.79,24.76,24.77,181300.0,10.2158,10.2158,10.2035,10.2076,181300.0
2011-02-18 13:00:00,24.76,24.77,24.75,24.77,76400.0,10.2035,10.2076,10.1993,10.2076,76400.0
2011-02-18 13:10:00,24.76,24.77,24.76,24.77,51500.0,10.2035,10.2076,10.2035,10.2076,51500.0
2011-02-18 13:20:00,24.77,24.78,24.76,24.77,76100.0,10.2076,10.2117,10.2035,10.2076,76100.0
2011-02-18 13:30:00,24.78,24.79,24.76,24.77,72400.0,10.2117,10.2158,10.2035,10.2076,72400.0
2011-02-18 13:40:00,24.76,24.79,24.76,24.77,163700.0,10.2035,10.2158,10.2035,10.2076,163700.0
2011-02-18 13:50:00,24.77,24.78,24.77,24.77,36300.0,10.2076,10.2117,10.2076,10.2076,36300.0
2011-02-18 14:00:00,24.78,24.79,24.77,24.78,70000.0,10.2117,10.2158,10.2076,10.2117,70000.0
2011-02-18 14:10:00,24.79,24.79,24.76,24.78,111300.0,10.2158,10.2158,10.2035,10.2117,111300.0
2011-02-18 14:20:00,24.77,24.78,24.75,24.76,109800.0,10.2076,10.2117,10.1993,10.2035,109800.0
2011-02-18 14:30:00,24.76,24.76,24.75,24.75,75300.0,10.2035,10.2035,10.1993,10.1993,75300.0
2011-02-18 14:40:00,24.75,24.77,24.74,24.77,169200.0,10.1993,10.2076,10.1952,10.2076,169200.0
2011-02-18 14:50:00,24.77,24.77,24.75,24.75,123000.0,10.2076,10.2076,10.1993,10.1993,123000.0
2011-02-18 15:00:00,24.75,24.76,24.75,24.76,54000.0,10.1993,10.2035,10.1993,10.2035,54000.0
2011-02-18 15:10:00,24.75,24.76,24.75,24.76,43800.0,10.1993,10.2035,10.1993,10.2035,43800.0
2011-02-18 15:20:00,24.76,24.78,24.75,24.75,173300.0,10.2035,10.2117,10.1993,10.1993,173300.0
2011-02-18 15:30:00,24.76,24.76,24.71,24.74,210100.0,10.2035,10.2035,10.1829,10.1952,210100.0
2011-02-18 15:40:00,24.73,24.8,24.73,24.8,339200.0,10.1911,10.2199,10.1911,10.2199,339200.0
2011-02-18 15:50:00,24.79,24.81,24.78,24.78,772000.0,10.2158,10.2241,10.2117,10.2117,772000.0
2011-02-22 09:30:00,24.64,24.72,24.6,24.7,813800.0,10.154,10.187,10.1375,10.1787,813800.0
2011-02-22 09:40:00,24.7,24.72,24.63,24.68,371000.0,10.1787,10.187,10.1499,10.1705,371000.0
2011-02-22 09:50:00,24.68,24.75,24.66,24.73,271300.0,10.1705,10.1993,10.1623,10.1911,271300.0
2011-02-22 10:00:00,24.74,24.77,24.68,24.74,411600.0,10.1952,10.2076,10.1705,10.1952,411600.0
2011-02-22 10:10:00,24.74,24.78,24.72,24.76,237100.0,10.1952,10.2117,10.187,10.2035,237100.0
2011-02-22 10:20:00,24.76,24.85,24.75,24.85,692000.0,10.2035,10.2405,10.1993,10.2405,692000.0
2011-02-22 10:30:00,24.85,24.85,24.8,24.83,168700.0,10.2405,10.2405,10.2199,10.2323,168700.0
2011-02-22 10:40:00,24.83,24.89,24.82,24.88,316200.0,10.2323,10.257,10.2282,10.2529,316200.0
2011-02-22 10:50:00,24.88,24.9,24.84,24.85,163000.0,10.2529,10.2612,10.2364,10.2405,163000.0
2011-02-22 11:00:00,24.84,24.86,24.81,24.84,253100.0,10.2364,10.2447,10.2241,10.2364,253100.0
2011-02-22 11:10:00,24.84,24.84,24.81,24.81,165100.0,10.2364,10.2364,10.2241,10.2241,165100.0
2011-02-22 11:20:00,24.82,24.84,24.8,24.83,170200.0,10.2282,10.2364,10.2199,10.2323,170200.0
2011-02-22 11:30:00,24.83,24.85,24.81,24.84,149100.0,10.2323,10.2405,10.2241,10.2364,149100.0
2011-02-22 11:40:00,24.84,24.84,24.8,24.83,282800.0,10.2364,10.2364,10.2199,10.2323,282800.0
2011-02-22 11:50:00,24.83,24.86,24.8,24.86,168500.0,10.2323,10.2447,10.2199,10.2447,168500.0
2011-02-22 12:00:00,24.85,24.87,24.85,24.87,126400.0,10.2405,10.2488,10.2405,10.2488,126400.0
2011-02-22 12:10:00,24.86,24.87,24.82,24.87,147000.0,10.2447,10.2488,10.2282,10.2488,147000.0
2011-02-22 12:20:00,24.86,24.88,24.85,24.88,108200.0,10.2447,10.2529,10.2405,10.2529,108200.0
2011-02-22 12:30:00,24.88,24.92,24.86,24.91,322500.0,10.2529,10.2694,10.2447,10.2653,322500.0
2011-02-22 12:40:00,24.91,24.92,24.83,24.85,269900.0,10.2653,10.2694,10.2323,10.2405,269900.0
2011-02-22 12:50:00,24.84,24.88,24.83,24.85,195000.0,10.2364,10.2529,10.2323,10.2405,195000.0
2011-02-22 13:00:00,24.85,24.86,24.81,24.84,124700.0,10.2405,10.2447,10.2241,10.2364,124700.0
2011-02-22 13:10:00,24.84,24.86,24.8,24.86,114700.0,10.2364,10.2447,10.2199,10.2447,114700.0
2011-02-22 13:20:00,24.86,24.86,24.78,24.8,166900.0,10.2447,10.2447,10.2117,10.2199,166900.0
2011-02-22 13:30:00,24.8,24.8,24.77,24.8,111500.0,10.2199,10.2199,10.2076,10.2199,111500.0
2011-02-22 13:40:00,24.8,24.81,24.73,24.75,142600.0,10.2199,10.2241,10.1911,10.1993,142600.0
2011-02-22 13:50:00,24.75,24.77,24.74,24.76,152000.0,10.1993,10.2076,10.1952,10.2035,152000.0
2011-02-22 14:00:00,24.75,24.77,24.74,24.77,158700.0,10.1993,10.2076,10.1952,10.2076,158700.0
2011-02-22 14:10:00,24.77,24.78,24.76,24.77,94500.0,10.2076,10.2117,10.2035,10.2076,94500.0
2011-02-22 14:20:00,24.77,24.79,24.74,24.78,159900.0,10.2076,10.2158,10.1952,10.2117,159900.0
2011-02-22 14:30:00,24.79,24.8,24.77,24.78,207300.0,10.2158,10.2199,10.2076,10.2117,207300.0
2011-02-22 14:40:00,24.79,24.8,24.76,24.77,401600.0,10.2158,10.2199,10.2035,10.2076,401600.0
2011-02-22 14:50:00,24.77,24.8,24.75,24.75,260800.0,10.2076,10.2199,10.1993,10.1993,260800.0
2011-02-22 15:00:00,24.76,24.78,24.72,24.72,181000.0,10.2035,10.2117,10.187,10.187,181000.0
2011-02-22 15:10:00,24.72,24.75,24.71,24.71,302000.0,10.187,10.1993,10.1829,10.1829,302000.0
2011-02-22 15:20:00,24.71,24.74,24.7,24.7,209700.0,10.1829,10.1952,10.1787,10.1787,209700.0
2011-02-22 15:30:00,24.7,24.74,24.7,24.71,178600.0,10.1787,10.1952,10.1787,10.1829,178600.0
2011-02-22 15:40:00,24.7,24.75,24.7,24.72,387400.0,10.1787,10.1993,10.1787,10.187,387400.0
2011-02-22 15:50:00,24.72,24.76,24.71,24.75,670600.0,10.187,10.2035,10.1829,10.1993,670600.0
2011-02-23 09:30:00,24.73,24.82,24.7,24.71,483800.0,10.1911,10.2282,10.1787,10.1829,483800.0
2011-02-23 09:40:00,24.7,24.74,24.66,24.72,345300.0,10.1787,10.1952,10.1623,10.187,345300.0
2011-02-23 09:50:00,24.72,24.79,24.7,24.76,159000.0,10.187,10.2158,10.1787,10.2035,159000.0
2011-02-23 10:00:00,24.76,24.83,24.76,24.78,305900.0,10.2035,10.2323,10.2035,10.2117,305900.0
2011-02-23 10:10:00,24.78,24.81,24.76,24.76,269300.0,10.2117,10.2241,10.2035,10.2035,269300.0
2011-02-23 10:20:00,24.76,24.82,24.76,24.79,112900.0,10.2035,10.2282,10.2035,10.2158,112900.0
2011-02-23 10:30:00,24.79,24.83,24.78,24.83,202700.0,10.2158,10.2323,10.2117,10.2323,202700.0
2011-02-23 10:40:00,24.83,24.84,24.8,24.83,282200.0,10.2323,10.2364,10.2199,10.2323,282200.0
2011-02-23 10:50:00,24.84,24.87,24.83,24.87,210600.0,10.2364,10.2488,10.2323,10.2488,210600.0
2011-02-23 11:00:00,24.87,24.87,24.79,24.81,298600.0,10.2488,10.2488,10.2158,10.2241,298600.0
2011-02-23 11:10:00,24.82,24.83,24.77,24.8,173300.0,10.2282,10.2323,10.2076,10.2199,173300.0
2011-02-23 11:20:00,24.8,24.83,24.77,24.77,237600.0,10.2199,10.2323,10.2076,10.2076,237600.0
2011-02-23 11:30:00,24.77,24.77,24.71,24.72,304400.0,10.2076,10.2076,10.1829,10.187,304400.0
2011-02-23 11:40:00,24.71,24.73,24.69,24.7,150000.0,10.1829,10.1911,10.1746,10.1787,150000.0
2011-02-23 11:50:00,24.7,24.7,24.67,24.69,178100.0,10.1787,10.1787,10.1664,10.1746,178100.0
2011-02-23 12:00:00,24.69,24.75,24.69,24.73,314000.0,10.1746,10.1993,10.1746,10.1911,314000.0
2011-02-23 12:10:00,24.72,24.73,24.67,24.68,233300.0,10.187,10.1911,10.1664,10.1705,233300.0
2011-02-23 12:20:00,24.68,24.8,24.68,24.78,390700.0,10.1705,10.2199,10.1705,10.2117,390700.0
2011-02-23 12:30:00,24.79,24.82,24.79,24.82,122200.0,10.2158,10.2282,10.2158,10.2282,122200.0
2011-02-23 12:40:00,24.82,24.83,24.78,24.78,124700.0,10.2282,10.2323,10.2117,10.2117,124700.0
2011-02-23 12:50:00,24.78,24.79,24.73,24.75,212400.0,10.2117,10.2158,10.1911,10.1993,212400.0
2011-02-23 13:00:00,24.75,24.76,24.73,24.75,110700.0,10.1993,10.2035,10.1911,10.1993,110700.0
2011-02-23 13:10:00,24.75,24.76,24.67,24.67,186700.0,10.1993,10.2035,10.1664,10.1664,186700.0
2011-02-23 13:20:00,24.67,24.73,24.67,24.73,205000.0,10.1664,10.1911,10.1664,10.1911,205000.0
2011-02-23 13:30:00,24.73,24.77,24.72,24.76,126400.0,10.1911,10.2076,10.187,10.2035,126400.0
2011-02-23 13:40:00,24.77,24.77,24.7,24.7,216900.0,10.2076,10.2076,10.1787,10.1787,216900.0
2011-02-23 13:50:00,24.7,24.72,24.68,24.7,215900.0,10.1787,10.187,10.1705,10.1787,215900.0
2011-02-23 14:00:00,24.7,24.73,24.69,24.73,99300.0,10.1787,10.1911,10.1746,10.1911,99300.0
2011-02-23 14:10:00,24.73,24.75,24.72,24.73,125900.0,10.1911,10.1993,10.187,10.1911,125900.0
2011-02-23 14:20:00,24.73,24.74,24.7,24.7,95300.0,10.1911,10.1952,10.1787,10.1787,95300.0
2011-02-23 14:30:00,24.71,24.75,24.71,24.74,156400.0,10.1829,10.1993,10.1829,10.1952,156400.0
2011-02-23 14:40:00,24.74,24.75,24.72,24.73,138400.0,10.1952,10.1993,10.187,10.1911,138400.0
2011-02-23 14:50:00,24.72,24.77,24.72,24.77,128100.0,10.187,10.2076,10.187,10.2076,128100.0
2011-02-23 15:00:00,24.77,24.8,24.76,24.79,134700.0,10.2076,10.2199,10.2035,10.2158,134700.0
2011-02-23 15:10:00,24.79,24.79,24.76,24.76,133100.0,10.2158,10.2158,10.2035,10.2035,133100.0
2011-02-23 15:20:00,24.77,24.77,24.73,24.73,156100.0,10.2076,10.2076,10.1911,10.1911,156100.0
2011-02-23 15:30:00,24.73,24.74,24.71,24.73,373100.0,10.1911,10.1952,10.1829,10.1911,373100.0
2011-02-23 15:40:00,24.73,24.74,24.68,24.69,621800.0,10.1911,10.1952,10.1705,10.1746,621800.0
2011-02-23 15:50:00,24.69,24.71,24.67,24.7,958500.0,10.1746,10.1829,10.1664,10.1787,958500.0
2011-02-24 09:30:00,24.59,24.71,24.53,24.71,624900.0,10.1334,10.1829,10.1087,10.1829,624900.0
2011-02-24 09:40:00,24.71,24.73,24.66,24.68,245100.0,10.1829,10.1911,10.1623,10.1705,245100.0
2011-02-24 09:50:00,24.68,24.69,24.6,24.68,273100.0,10.1705,10.1746,10.1375,10.1705,273100.0
2011-02-24 10:00:00,24.66,24.73,24.62,24.73,295700.0,10.1623,10.1911,10.1458,10.1911,295700.0
2011-02-24 10:10:00,24.72,24.75,24.7,24.75,129900.0,10.187,10.1993,10.1787,10.1993,129900.0
2011-02-24 10:20:00,24.74,24.75,24.66,24.68,172600.0,10.1952,10.1993,10.1623,10.1705,172600.0
2011-02-24 10:30:00,24.68,24.68,24.64,24.67,156300.0,10.1705,10.1705,10.154,10.1664,156300.0
2011-02-24 10:40:00,24.66,24.68,24.63,24.65,358300.0,10.1623,10.1705,10.1499,10.1581,358300.0
2011-02-24 10:50:00,24.66,24.68,24.63,24.67,324200.0,10.1623,10.1705,10.1499,10.1664,324200.0
2011-02-24 11:00:00,24.67,24.68,24.63,24.63,137200.0,10.1664,10.1705,10.1499,10.1499,137200.0
2011-02-24 11:10:00,24.64,24.65,24.6,24.65,296500.0,10.154,10.1581,10.1375,10.1581,296500.0
2011-02-24 11:20:00,24.65,24.67,24.62,24.65,155400.0,10.1581,10.1664,10.1458,10.1581,155400.0
2011-02-24 11:30:00,24.66,24.67,24.65,24.67,98200.0,10.1623,10.1664,10.1581,10.1664,98200.0
2011-02-24 11:40:00,24.67,24.68,24.63,24.67,307700.0,10.1664,10.1705,10.1499,10.1664,307700.0
2011-02-24 11:50:00,24.67,24.69,24.64,24.64,126400.0,10.1664,10.1746,10.154,10.154,126400.0
2011-02-24 12:00:00,24.65,24.66,24.59,24.6,157900.0,10.1581,10.1623,10.1334,10.1375,157900.0
2011-02-24 12:10:00,24.59,24.65,24.59,24.65,177600.0,10.1334,10.1581,10.1334,10.1581,177600.0
2011-02-24 12:20:00,24.65,24.65,24.61,24.62,157800.0,10.1581,10.1581,10.1416,10.1458,157800.0
2011-02-24 12:30:00,24.62,24.66,24.62,24.65,135600.0,10.1458,10.1623,10.1458,10.1581,135600.0
2011-02-24 12:40:00,24.66,24.66,24.62,24.65,93400.0,10.1623,10.1623,10.1458,10.1581,93400.0
2011-02-24 12:50:00,24.65,24.67,24.62,24.65,149400.0,10.1581,10.1664,10.1458,10.1581,149400.0
2011-02-24 13:00:00,24.65,24.66,24.62,24.62,127100.0,10.1581,10.1623,10.1458,10.1458,127100.0
2011-02-24 13:10:00,24.62,24.65,24.62,24.63,99400.0,10.1458,10.1581,10.1458,10.1499,99400.0
2011-02-24 13:20:00,24.63,24.64,24.58,24.6,265200.0,10.1499,10.154,10.1293,10.1375,265200.0
2011-02-24 13:30:00,24.6,24.62,24.59,24.61,89200.0,10.1375,10.1458,10.1334,10.1416,89200.0
2011-02-24 13:40:00,24.61,24.62,24.56,24.62,278900.0,10.1416,10.1458,10.121,10.1458,278900.0
2011-02-24 13:50:00,24.61,24.62,24.56,24.58,156600.0,10.1416,10.1458,10.121,10.1293,156600.0
2011-02-24 14:00:00,24.58,24.6,24.57,24.59,118200.0,10.1293,10.1375,10.1252,10.1334,118200.0
2011-02-24 14:10:00,24.59,24.64,24.57,24.63,247700.0,10.1334,10.154,10.1252,10.1499,247700.0
2011-02-24 14:20:00,24.63,24.68,24.63,24.64,140300.0,10.1499,10.1705,10.1499,10.154,140300.0
2011-02-24 14:30:00,24.65,24.7,24.64,24.69,189400.0,10.1581,10.1787,10.154,10.1746,189400.0
2011-02-24 14:40:00,24.68,24.69,24.62,24.64,165400.0,10.1705,10.1746,10.1458,10.154,165400.0
2011-02-24 14:50:00,24.64,24.68,24.62,24.67,157600.0,10.154,10.1705,10.1458,10.1664,157600.0
2011-02-24 15:00:00,24.67,24.72,24.65,24.71,201600.0,10.1664,10.187,10.1581,10.1829,201600.0
2011-02-24 15:10:00,24.71,24.75,24.69,24.71,232900.0,10.1829,10.1993,10.1746,10.1829,232900.0
2011-02-24 15:20:00,24.72,24.75,24.71,24.74,218600.0,10.187,10.1993,10.1829,10.1952,218600.0
2011-02-24 15:30:00,24.73,24.76,24.72,24.72,196300.0,10.1911,10.2035,10.187,10.187,196300.0
2011-02-24 15:40:00,24.72,24.76,24.7,24.73,544100.0,10.187,10.2035,10.1787,10.1911,544100.0
2011-02-24 15:50:00,24.73,24.74,24.71,24.72,512100.0,10.1911,10.1952,10.1829,10.187,512100.0
2011-02-25 09:30:00,24.7,24.83,24.7,24.8,349100.0,10.1787,10.2323,10.1787,10.2199,349100.0
2011-02-25 09:40:00,24.8,24.82,24.73,24.75,216300.0,10.2199,10.2282,10.1911,10.1993,216300.0
2011-02-25 09:50:00,24.75,24.78,24.73,24.76,161000.0,10.1993,10.2117,10.1911,10.2035,161000.0
2011-02-25 10:00:00,24.76,24.8,24.73,24.74,237300.0,10.2035,10.2199,10.1911,10.1952,237300.0
2011-02-25 10:10:00,24.74,24.77,24.72,24.76,328200.0,10.1952,10.2076,10.187,10.2035,328200.0
2011-02-25 10:20:00,24.75,24.8,24.75,24.79,189000.0,10.1993,10.2199,10.1993,10.2158,189000.0
2011-02-25 10:30:00,24.78,24.87,24.78,24.86,294600.0,10.2117,10.2488,10.2117,10.2447,294600.0
2011-02-25 10:40:00,24.86,24.88,24.79,24.82,461200.0,10.2447,10.2529,10.2158,10.2282,461200.0
2011-02-25 10:50:00,24.82,24.83,24.81,24.82,113200.0,10.2282,10.2323,10.2241,10.2282,113200.0
2011-02-25 11:00:00,24.82,24.84,24.81,24.83,112600.0,10.2282,10.2364,10.2241,10.2323,112600.0
2011-02-25 11:10:00,24.83,24.84,24.83,24.84,77100.0,10.2323,10.2364,10.2323,10.2364,77100.0
2011-02-25 11:20:00,24.83,24.85,24.82,24.83,154700.0,10.2323,10.2405,10.2282,10.2323,154700.0
2011-02-25 11:30:00,24.82,24.84,24.81,24.82,127000.0,10.2282,10.2364,10.2241,10.2282,127000.0
2011-02-25 11:40:00,24.81,24.82,24.79,24.79,123700.0,10.2241,10.2282,10.2158,10.2158,123700.0
2011-02-25 11:50:00,24.79,24.79,24.75,24.76,86500.0,10.2158,10.2158,10.1993,10.2035,86500.0
2011-02-25 12:00:00,24.75,24.78,24.74,24.78,101700.0,10.1993,10.2117,10.1952,10.2117,101700.0
2011-02-25 12:10:00,24.77,24.78,24.77,24.78,44000.0,10.2076,10.2117,10.2076,10.2117,44000.0
2011-02-25 12:20:00,24.78,24.78,24.76,24.76,166200.0,10.2117,10.2117,10.2035,10.2035,166200.0
2011-02-25 12:30:00,24.76,24.77,24.74,24.76,148100.0,10.2035,10.2076,10.1952,10.2035,148100.0
2011-02-25 12:40:00,24.77,24.77,24.76,24.77,42300.0,10.2076,10.2076,10.2035,10.2076,42300.0
2011-02-25 12:50:00,24.77,24.78,24.76,24.78,57900.0,10.2076,10.2117,10.2035,10.2117,57900.0
2011-02-25 13:00:00,24.78,24.78,24.77,24.78,43700.0,10.2117,10.2117,10.2076,10.2117,43700.0
2011-02-25 13:10:00,24.78,24.83,24.77,24.83,178200.0,10.2117,10.2323,10.2076,10.2323,178200.0
2011-02-25 13:20:00,24.83,24.85,24.82,24.85,79800.0,10.2323,10.2405,10.2282,10.2405,79800.0
2011-02-25 13:30:00,24.85,24.87,24.84,24.87,95800.0,10.2405,10.2488,10.2364,10.2488,95800.0
2011-02-25 13:40:00,24.87,24.88,24.85,24.86,189100.0,10.2488,10.2529,10.2405,10.2447,189100.0
2011-02-25 13:50:00,24.86,24.86,24.83,24.85,124000.0,10.2447,10.2447,10.2323,10.2405,124000.0
2011-02-25 14:00:00,24.85,24.85,24.84,24.85,85400.0,10.2405,10.2405,10.2364,10.2405,85400.0
2011-02-25 14:10:00,24.85,24.87,24.84,24.87,105300.0,10.2405,10.2488,10.2364,10.2488,105300.0
2011-02-25 14:20:00,24.86,24.88,24.86,24.87,175200.0,10.2447,10.2529,10.2447,10.2488,175200.0
2011-02-25 14:30:00,24.86,24.87,24.86,24.87,94100.0,10.2447,10.2488,10.2447,10.2488,94100.0
2011-02-25 14:40:00,24.86,24.87,24.85,24.86,112300.0,10.2447,10.2488,10.2405,10.2447,112300.0
2011-02-25 14:50:00,24.86,24.89,24.85,24.89,278300.0,10.2447,10.257,10.2405,10.257,278300.0
2011-02-25 15:00:00,24.89,24.89,24.88,24.89,91300.0,10.257,10.257,10.2529,10.257,91300.0
2011-02-25 15:10:00,24.89,24.89,24.86,24.88,216900.0,10.257,10.257,10.2447,10.2529,216900.0
2011-02-25 15:20:00,24.88,24.89,24.86,24.87,256300.0,10.2529,10.257,10.2447,10.2488,256300.0
2011-02-25 15:30:00,24.87,24.9,24.87,24.89,182200.0,10.2488,10.2612,10.2488,10.257,182200.0
2011-02-25 15:40:00,24.9,24.91,24.87,24.9,815800.0,10.2612,10.2653,10.2488,10.2612,815800.0
2011-02-25 15:50:00,24.91,24.95,24.9,24.94,872000.0,10.2653,10.2818,10.2612,10.2776,872000.0
2011-02-28 09:30:00,24.96,24.99,24.94,24.94,520400.0,10.2859,10.2982,10.2776,10.2776,520400.0
2011-02-28 09:40:00,24.94,24.98,24.91,24.95,278000.0,10.2776,10.2941,10.2653,10.2818,278000.0
2011-02-28 09:50:00,24.95,24.98,24.95,24.97,183500.0,10.2818,10.2941,10.2818,10.29,183500.0
2011-02-28 10:00:00,24.98,24.98,24.96,24.96,289600.0,10.2941,10.2941,10.2859,10.2859,289600.0
2011-02-28 10:10:00,24.96,24.99,24.96,24.99,173800.0,10.2859,10.2982,10.2859,10.2982,173800.0
2011-02-28 10:20:00,24.99,25.03,24.97,24.99,563900.0,10.2982,10.3147,10.29,10.2982,563900.0
2011-02-28 10:30:00,25.0,25.03,24.97,25.03,278700.0,10.3024,10.3147,10.29,10.3147,278700.0
2011-02-28 10:40:00,25.03,25.09,25.02,25.06,383100.0,10.3147,10.3395,10.3106,10.3271,383100.0
2011-02-28 10:50:00,25.06,25.07,25.03,25.06,528100.0,10.3271,10.3312,10.3147,10.3271,528100.0
2011-02-28 11:00:00,25.07,25.09,25.06,25.09,431400.0,10.3312,10.3395,10.3271,10.3395,431400.0
2011-02-28 11:10:00,25.08,25.09,25.07,25.08,117000.0,10.3353,10.3395,10.3312,10.3353,117000.0
2011-02-28 11:20:00,25.08,25.08,25.06,25.08,139800.0,10.3353,10.3353,10.3271,10.3353,139800.0
2011-02-28 11:30:00,25.07,25.08,25.07,25.08,102800.0,10.3312,10.3353,10.3312,10.3353,102800.0
2011-02-28 11:40:00,25.08,25.1,25.07,25.1,130700.0,10.3353,10.3436,10.3312,10.3436,130700.0
2011-02-28 11:50:00,25.1,25.1,25.09,25.1,93500.0,10.3436,10.3436,10.3395,10.3436,93500.0
2011-02-28 12:00:00,25.09,25.12,25.09,25.11,417600.0,10.3395,10.3518,10.3395,10.3477,417600.0
2011-02-28 12:10:00,25.12,25.14,25.11,25.14,113200.0,10.3518,10.3601,10.3477,10.3601,113200.0
2011-02-28 12:20:00,25.13,25.15,25.13,25.15,131300.0,10.3559,10.3642,10.3559,10.3642,131300.0
2011-02-28 12:30:00,25.14,25.15,25.14,25.15,108400.0,10.3601,10.3642,10.3601,10.3642,108400.0
2011-02-28 12:40:00,25.14,25.15,25.14,25.15,109500.0,10.3601,10.3642,10.3601,10.3642,109500.0
2011-02-28 12:50:00,25.15,25.16,25.07,25.08,213200.0,10.3642,10.3683,10.3312,10.3353,213200.0
2011-02-28 13:00:00,25.08,25.09,25.05,25.08,194600.0,10.3353,10.3395,10.323,10.3353,194600.0
2011-02-28 13:10:00,25.09,25.1,25.08,25.1,102200.0,10.3395,10.3436,10.3353,10.3436,102200.0
2011-02-28 13:20:00,25.1,25.12,25.09,25.12,149000.0,10.3436,10.3518,10.3395,10.3518,149000.0
2011-02-28 13:30:00,25.11,25.15,25.11,25.14,138200.0,10.3477,10.3642,10.3477,10.3601,138200.0
2011-02-28 13:40:00,25.15,25.16,25.14,25.16,120700.0,10.3642,10.3683,10.3601,10.3683,120700.0
2011-02-28 13:50:00,25.16,25.18,25.15,25.18,127700.0,10.3683,10.3765,10.3642,10.3765,127700.0
2011-02-28 14:00:00,25.17,25.18,25.14,25.16,207700.0,10.3724,10.3765,10.3601,10.3683,207700.0
2011-02-28 14:10:00,25.17,25.21,25.16,25.2,192300.0,10.3724,10.3889,10.3683,10.3848,192300.0
2011-02-28 14:20:00,25.2,25.22,25.17,25.21,216100.0,10.3848,10.393,10.3724,10.3889,216100.0
2011-02-28 14:30:00,25.21,25.22,25.18,25.21,234000.0,10.3889,10.393,10.3765,10.3889,234000.0
2011-02-28 14:40:00,25.2,25.24,25.2,25.24,283800.0,10.3848,10.4013,10.3848,10.4013,283800.0
2011-02-28 14:50:00,25.23,25.26,25.23,25.25,268400.0,10.3971,10.4095,10.3971,10.4054,268400.0
2011-02-28 15:00:00,25.25,25.28,25.24,25.27,291100.0,10.4054,10.4178,10.4013,10.4136,291100.0
2011-02-28 15:10:00,25.27,25.29,25.26,25.27,305100.0,10.4136,10.4219,10.4095,10.4136,305100.0
2011-02-28 15:20:00,25.26,25.27,25.23,25.23,262700.0,10.4095,10.4136,10.3971,10.3971,262700.0
2011-02-28 15:30:00,25.24,25.3,25.23,25.3,491000.0,10.4013,10.426,10.3971,10.426,491000.0
2011-02-28 15:40:00,25.3,25.34,25.28,25.32,1071700.0,10.426,10.4425,10.4178,10.4342,1071700.0
2011-02-28 15:50:00,25.32,25.4,25.32,25.39,2514300.0,10.4342,10.4672,10.4342,10.4631,2514300.0
2011-03-01 09:30:00,25.47,25.63,25.47,25.6,1044100.0,10.496,10.562,10.496,10.5496,1044100.0
2011-03-01 09:40:00,25.61,25.7,25.59,25.69,592400.0,10.5537,10.5908,10.5455,10.5867,592400.0
2011-03-01 09:50:00,25.69,25.7,25.53,25.6,472400.0,10.5867,10.5908,10.5208,10.5496,472400.0
2011-03-01 10:00:00,25.6,25.63,25.52,25.54,401300.0,10.5496,10.562,10.5167,10.5249,401300.0
2011-03-01 10:10:00,25.54,25.55,25.49,25.5,482500.0,10.5249,10.529,10.5043,10.5084,482500.0
2011-03-01 10:20:00,25.5,25.55,25.49,25.51,377800.0,10.5084,10.529,10.5043,10.5125,377800.0
2011-03-01 10:30:00,25.51,25.51,25.45,25.49,422500.0,10.5125,10.5125,10.4878,10.5043,422500.0
2011-03-01 10:40:00,25.49,25.51,25.44,25.44,296300.0,10.5043,10.5125,10.4837,10.4837,296300.0
2011-03-01 10:50:00,25.45,25.51,25.43,25.49,271300.0,10.4878,10.5125,10.4796,10.5043,271300.0
2011-03-01 11:00:00,25.5,25.52,25.49,25.5,304600.0,10.5084,10.5167,10.5043,10.5084,304600.0
2011-03-01 11:10:00,25.49,25.5,25.45,25.49,194000.0,10.5043,10.5084,10.4878,10.5043,194000.0
2011-03-01 11:20:00,25.49,25.49,25.4,25.4,172600.0,10.5043,10.5043,10.4672,10.4672,172600.0
2011-03-01 11:30:00,25.4,25.41,25.37,25.38,273700.0,10.4672,10.4713,10.4548,10.459,273700.0
2011-03-01 11:40:00,25.37,25.39,25.35,25.35,318300.0,10.4548,10.4631,10.4466,10.4466,318300.0
2011-03-01 11:50:00,25.35,25.36,25.3,25.32,216400.0,10.4466,10.4507,10.426,10.4342,216400.0
2011-03-01 12:00:00,25.31,25.32,25.27,25.31,169200.0,10.4301,10.4342,10.4136,10.4301,169200.0
2011-03-01 12:10:00,25.3,25.33,25.29,25.3,149700.0,10.426,10.4384,10.4219,10.426,149700.0
2011-03-01 12:20:00,25.3,25.32,25.26,25.29,211300.0,10.426,10.4342,10.4095,10.4219,211300.0
2011-03-01 12:30:00,25.29,25.32,25.27,25.3,155600.0,10.4219,10.4342,10.4136,10.426,155600.0
2011-03-01 12:40:00,25.31,25.33,25.28,25.28,198800.0,10.4301,10.4384,10.4178,10.4178,198800.0
2011-03-01 12:50:00,25.28,25.29,25.27,25.27,132100.0,10.4178,10.4219,10.4136,10.4136,132100.0
2011-03-01 13:00:00,25.27,25.28,25.26,25.27,132400.0,10.4136,10.4178,10.4095,10.4136,132400.0
2011-03-01 13:10:00,25.27,25.3,25.26,25.29,127500.0,10.4136,10.426,10.4095,10.4219,127500.0
2011-03-01 13:20:00,25.29,25.29,25.23,25.24,215700.0,10.4219,10.4219,10.3971,10.4013,215700.0
2011-03-01 13:30:00,25.23,25.26,25.22,25.25,90900.0,10.3971,10.4095,10.393,10.4054,90900.0
2011-03-01 13:40:00,25.25,25.26,25.22,25.24,214500.0,10.4054,10.4095,10.393,10.4013,214500.0
2011-03-01 13:50:00,25.24,25.26,25.22,25.24,147000.0,10.4013,10.4095,10.393,10.4013,147000.0
2011-03-01 14:00:00,25.25,25.26,25.19,25.19,257800.0,10.4054,10.4095,10.3807,10.3807,257800.0
2011-03-01 14:10:00,25.2,25.21,25.15,25.17,171000.0,10.3848,10.3889,10.3642,10.3724,171000.0
2011-03-01 14:20:00,25.18,25.19,25.15,25.15,122400.0,10.3765,10.3807,10.3642,10.3642,122400.0
2011-03-01 14:30:00,25.15,25.17,25.15,25.16,174600.0,10.3642,10.3724,10.3642,10.3683,174600.0
2011-03-01 14:40:00,25.17,25.18,25.15,25.18,133800.0,10.3724,10.3765,10.3642,10.3765,133800.0
2011-03-01 14:50:00,25.18,25.21,25.17,25.18,228000.0,10.3765,10.3889,10.3724,10.3765,228000.0
2011-03-01 15:00:00,25.18,25.2,25.15,25.16,280200.0,10.3765,10.3848,10.3642,10.3683,280200.0
2011-03-01 15:10:00,25.16,25.19,25.15,25.19,152500.0,10.3683,10.3807,10.3642,10.3807,152500.0
2011-03-01 15:20:00,25.19,25.19,25.15,25.16,286400.0,10.3807,10.3807,10.3642,10.3683,286400.0
2011-03-01 15:30:00,25.15,25.18,25.13,25.15,417700.0,10.3642,10.3765,10.3559,10.3642,417700.0
2011-03-01 15:40:00,25.15,25.17,25.13,25.14,383700.0,10.3642,10.3724,10.3559,10.3601,383700.0
2011-03-01 15:50:00,25.14,25.16,25.11,25.11,836100.0,10.3601,10.3683,10.3477,10.3477,836100.0
2011-03-02 09:30:00,25.22,25.26,25.12,25.16,635200.0,10.393,10.4095,10.3518,10.3683,635200.0
2011-03-02 09:40:00,25.16,25.18,25.06,25.1,338100.0,10.3683,10.3765,10.3271,10.3436,338100.0
2011-03-02 09:50:00,25.09,25.13,25.05,25.05,353600.0,10.3395,10.3559,10.323,10.323,353600.0
2011-03-02 10:00:00,25.05,25.1,25.04,25.07,307900.0,10.323,10.3436,10.3188,10.3312,307900.0
2011-03-02 10:10:00,25.07,25.09,25.04,25.09,262200.0,10.3312,10.3395,10.3188,10.3395,262200.0
2011-03-02 10:20:00,25.09,25.11,25.06,25.07,141600.0,10.3395,10.3477,10.3271,10.3312,141600.0
2011-03-02 10:30:00,25.07,25.09,25.05,25.07,276500.0,10.3312,10.3395,10.323,10.3312,276500.0
2011-03-02 10:40:00,25.08,25.14,25.05,25.12,218800.0,10.3353,10.3601,10.323,10.3518,218800.0
2011-03-02 10:50:00,25.11,25.14,25.06,25.08,300600.0,10.3477,10.3601,10.3271,10.3353,300600.0
2011-03-02 11:00:00,25.09,25.12,25.08,25.11,162600.0,10.3395,10.3518,10.3353,10.3477,162600.0
2011-03-02 11:10:00,25.11,25.14,25.09,25.12,382800.0,10.3477,10.3601,10.3395,10.3518,382800.0
2011-03-02 11:20:00,25.12,25.13,25.06,25.07,224200.0,10.3518,10.3559,10.3271,10.3312,224200.0
2011-03-02 11:30:00,25.06,25.06,25.03,25.04,157100.0,10.3271,10.3271,10.3147,10.3188,157100.0
2011-03-02 11:40:00,25.03,25.06,25.0,25.0,175100.0,10.3147,10.3271,10.3024,10.3024,175100.0
2011-03-02 11:50:00,25.01,25.03,25.0,25.01,180400.0,10.3065,10.3147,10.3024,10.3065,180400.0
2011-03-02 12:00:00,25.01,25.04,25.0,25.03,231800.0,10.3065,10.3188,10.3024,10.3147,231800.0
2011-03-02 12:10:00,25.02,25.06,25.02,25.05,200400.0,10.3106,10.3271,10.3106,10.323,200400.0
2011-03-02 12:20:00,25.04,25.09,25.04,25.07,154800.0,10.3188,10.3395,10.3188,10.3312,154800.0
2011-03-02 12:30:00,25.08,25.1,25.05,25.1,605400.0,10.3353,10.3436,10.323,10.3436,605400.0
2011-03-02 12:40:00,25.1,25.13,25.09,25.12,68200.0,10.3436,10.3559,10.3395,10.3518,68200.0
2011-03-02 12:50:00,25.13,25.14,25.11,25.13,143600.0,10.3559,10.3601,10.3477,10.3559,143600.0
2011-03-02 13:00:00,25.14,25.14,25.07,25.08,187500.0,10.3601,10.3601,10.3312,10.3353,187500.0
2011-03-02 13:10:00,25.08,25.1,25.06,25.07,144900.0,10.3353,10.3436,10.3271,10.3312,144900.0
2011-03-02 13:20:00,25.08,25.12,25.07,25.11,186500.0,10.3353,10.3518,10.3312,10.3477,186500.0
2011-03-02 13:30:00,25.12,25.13,25.11,25.13,89500.0,10.3518,10.3559,10.3477,10.3559,89500.0
2011-03-02 13:40:00,25.13,25.14,25.11,25.13,127400.0,10.3559,10.3601,10.3477,10.3559,127400.0
2011-03-02 13:50:00,25.12,25.15,25.12,25.13,87500.0,10.3518,10.3642,10.3518,10.3559,87500.0
2011-03-02 14:00:00,25.14,25.14,25.11,25.13,112700.0,10.3601,10.3601,10.3477,10.3559,112700.0
2011-03-02 14:10:00,25.14,25.16,25.14,25.16,97600.0,10.3601,10.3683,10.3601,10.3683,97600.0
2011-03-02 14:20:00,25.16,25.18,25.14,25.16,189800.0,10.3683,10.3765,10.3601,10.3683,189800.0
2011-03-02 14:30:00,25.15,25.22,25.14,25.2,282900.0,10.3642,10.393,10.3601,10.3848,282900.0
2011-03-02 14:40:00,25.21,25.28,25.21,25.26,315700.0,10.3889,10.4178,10.3889,10.4095,315700.0
2011-03-02 14:50:00,25.26,25.3,25.26,25.3,216300.0,10.4095,10.426,10.4095,10.426,216300.0
2011-03-02 15:00:00,25.3,25.32,25.27,25.27,460900.0,10.426,10.4342,10.4136,10.4136,460900.0
2011-03-02 15:10:00,25.28,25.28,25.23,25.25,167300.0,10.4178,10.4178,10.3971,10.4054,167300.0
2011-03-02 15:20:00,25.25,25.25,25.19,25.19,346200.0,10.4054,10.4054,10.3807,10.3807,346200.0
2011-03-02 15:30:00,25.19,25.19,25.14,25.17,642800.0,10.3807,10.3807,10.3601,10.3724,642800.0
2011-03-02 15:40:00,25.17,25.18,25.08,25.12,756000.0,10.3724,10.3765,10.3353,10.3518,756000.0
2011-03-02 15:50:00,25.12,25.13,25.0,25.02,2602500.0,10.3518,10.3559,10.3024,10.3106,2602500.0
2011-03-03 09:30:00,25.22,25.32,25.15,25.27,528500.0,10.393,10.4342,10.3642,10.4136,528500.0
2011-03-03 09:40:00,25.27,25.27,25.19,25.22,294400.0,10.4136,10.4136,10.3807,10.393,294400.0
2011-03-03 09:50:00,25.23,25.23,25.18,25.21,257500.0,10.3971,10.3971,10.3765,10.3889,257500.0
2011-03-03 10:00:00,25.2,25.24,25.19,25.23,290200.0,10.3848,10.4013,10.3807,10.3971,290200.0
2011-03-03 10:10:00,25.23,25.24,25.2,25.24,439600.0,10.3971,10.4013,10.3848,10.4013,439600.0
2011-03-03 10:20:00,25.24,25.25,25.22,25.24,191000.0,10.4013,10.4054,10.393,10.4013,191000.0
2011-03-03 10:30:00,25.24,25.29,25.23,25.28,162500.0,10.4013,10.4219,10.3971,10.4178,162500.0
2011-03-03 10:40:00,25.29,25.33,25.28,25.3,369500.0,10.4219,10.4384,10.4178,10.426,369500.0
2011-03-03 10:50:00,25.3,25.3,25.2,25.21,167200.0,10.426,10.426,10.3848,10.3889,167200.0
2011-03-03 11:00:00,25.21,25.27,25.2,25.27,383200.0,10.3889,10.4136,10.3848,10.4136,383200.0
2011-03-03 11:10:00,25.27,25.31,25.25,25.29,206000.0,10.4136,10.4301,10.4054,10.4219,206000.0
2011-03-03 11:20:00,25.29,25.3,25.25,25.27,215000.0,10.4219,10.426,10.4054,10.4136,215000.0
2011-03-03 11:30:00,25.27,25.28,25.23,25.25,389200.0,10.4136,10.4178,10.3971,10.4054,389200.0
2011-03-03 11:40:00,25.25,25.28,25.21,25.27,209900.0,10.4054,10.4178,10.3889,10.4136,209900.0
2011-03-03 11:50:00,25.27,25.35,25.27,25.31,324500.0,10.4136,10.4466,10.4136,10.4301,324500.0
2011-03-03 12:00:00,25.32,25.36,25.3,25.35,154100.0,10.4342,10.4507,10.426,10.4466,154100.0
2011-03-03 12:10:00,25.36,25.38,25.35,25.36,173900.0,10.4507,10.459,10.4466,10.4507,173900.0
2011-03-03 12:20:00,25.35,25.39,25.35,25.37,136800.0,10.4466,10.4631,10.4466,10.4548,136800.0
2011-03-03 12:30:00,25.37,25.4,25.37,25.39,87200.0,10.4548,10.4672,10.4548,10.4631,87200.0
2011-03-03 12:40:00,25.4,25.41,25.39,25.41,174800.0,10.4672,10.4713,10.4631,10.4713,174800.0
2011-03-03 12:50:00,25.41,25.44,25.4,25.41,157700.0,10.4713,10.4837,10.4672,10.4713,157700.0
2011-03-03 13:00:00,25.41,25.42,25.4,25.41,70400.0,10.4713,10.4754,10.4672,10.4713,70400.0
2011-03-03 13:10:00,25.41,25.42,25.4,25.4,70800.0,10.4713,10.4754,10.4672,10.4672,70800.0
2011-03-03 13:20:00,25.41,25.42,25.4,25.4,174900.0,10.4713,10.4754,10.4672,10.4672,174900.0
2011-03-03 13:30:00,25.4,25.41,25.37,25.39,211200.0,10.4672,10.4713,10.4548,10.4631,211200.0
2011-03-03 13:40:00,25.4,25.42,25.39,25.41,192400.0,10.4672,10.4754,10.4631,10.4713,192400.0
2011-03-03 13:50:00,25.41,25.42,25.4,25.41,127300.0,10.4713,10.4754,10.4672,10.4713,127300.0
2011-03-03 14:00:00,25.42,25.45,25.4,25.42,534600.0,10.4754,10.4878,10.4672,10.4754,534600.0
2011-03-03 14:10:00,25.42,25.45,25.41,25.43,421800.0,10.4754,10.4878,10.4713,10.4796,421800.0
2011-03-03 14:20:00,25.41,25.44,25.4,25.43,181600.0,10.4713,10.4837,10.4672,10.4796,181600.0
2011-03-03 14:30:00,25.42,25.47,25.41,25.46,196700.0,10.4754,10.496,10.4713,10.4919,196700.0
2011-03-03 14:40:00,25.45,25.48,25.45,25.46,150000.0,10.4878,10.5002,10.4878,10.4919,150000.0
2011-03-03 14:50:00,25.47,25.52,25.46,25.49,291100.0,10.496,10.5167,10.4919,10.5043,291100.0
2011-03-03 15:00:00,25.5,25.51,25.48,25.5,215400.0,10.5084,10.5125,10.5002,10.5084,215400.0
2011-03-03 15:10:00,25.51,25.52,25.48,25.48,338600.0,10.5125,10.5167,10.5002,10.5002,338600.0
2011-03-03 15:20:00,25.49,25.49,25.45,25.46,273500.0,10.5043,10.5043,10.4878,10.4919,273500.0
2011-03-03 15:30:00,25.45,25.49,25.45,25.49,355100.0,10.4878,10.5043,10.4878,10.5043,355100.0
2011-03-03 15:40:00,25.49,25.51,25.46,25.47,513100.0,10.5043,10.5125,10.4919,10.496,513100.0
2011-03-03 15:50:00,25.47,25.5,25.44,25.45,1473200.0,10.496,10.5084,10.4837,10.4878,1473200.0
2011-03-04 09:30:00,25.39,25.48,25.35,25.4,404700.0,10.4631,10.5002,10.4466,10.4672,404700.0
2011-03-04 09:40:00,25.4,25.43,25.38,25.4,307400.0,10.4672,10.4796,10.459,10.4672,307400.0
2011-03-04 09:50:00,25.4,25.42,25.36,25.38,165600.0,10.4672,10.4754,10.4507,10.459,165600.0
2011-03-04 10:00:00,25.39,25.39,25.25,25.27,335000.0,10.4631,10.4631,10.4054,10.4136,335000.0
2011-03-04 10:10:00,25.27,25.28,25.25,25.27,232500.0,10.4136,10.4178,10.4054,10.4136,232500.0
2011-03-04 10:20:00,25.27,25.29,25.24,25.25,416600.0,10.4136,10.4219,10.4013,10.4054,416600.0
2011-03-04 10:30:00,25.25,25.3,25.24,25.28,426400.0,10.4054,10.426,10.4013,10.4178,426400.0
2011-03-04 10:40:00,25.28,25.31,25.28,25.3,127300.0,10.4178,10.4301,10.4178,10.426,127300.0
2011-03-04 10:50:00,25.3,25.31,25.28,25.3,159600.0,10.426,10.4301,10.4178,10.426,159600.0
2011-03-04 11:00:00,25.29,25.3,25.27,25.28,132300.0,10.4219,10.426,10.4136,10.4178,132300.0
2011-03-04 11:10:00,25.29,25.3,25.26,25.28,155200.0,10.4219,10.426,10.4095,10.4178,155200.0
2011-03-04 11:20:00,25.29,25.29,25.25,25.27,170000.0,10.4219,10.4219,10.4054,10.4136,170000.0
2011-03-04 11:30:00,25.27,25.32,25.25,25.32,294700.0,10.4136,10.4342,10.4054,10.4342,294700.0
2011-03-04 11:40:00,25.31,25.34,25.31,25.32,110100.0,10.4301,10.4425,10.4301,10.4342,110100.0
2011-03-04 11:50:00,25.33,25.34,25.27,25.28,171300.0,10.4384,10.4425,10.4136,10.4178,171300.0
2011-03-04 12:00:00,25.27,25.28,25.24,25.27,138900.0,10.4136,10.4178,10.4013,10.4136,138900.0
2011-03-04 12:10:00,25.27,25.28,25.2,25.21,192200.0,10.4136,10.4178,10.3848,10.3889,192200.0
2011-03-04 12:20:00,25.21,25.24,25.16,25.2,391800.0,10.3889,10.4013,10.3683,10.3848,391800.0
2011-03-04 12:30:00,25.2,25.2,25.15,25.17,177300.0,10.3848,10.3848,10.3642,10.3724,177300.0
2011-03-04 12:40:00,25.17,25.19,25.16,25.19,310500.0,10.3724,10.3807,10.3683,10.3807,310500.0
2011-03-04 12:50:00,25.19,25.2,25.16,25.2,118000.0,10.3807,10.3848,10.3683,10.3848,118000.0
2011-03-04 13:00:00,25.2,25.23,25.18,25.22,175700.0,10.3848,10.3971,10.3765,10.393,175700.0
2011-03-04 13:10:00,25.21,25.24,25.17,25.23,453900.0,10.3889,10.4013,10.3724,10.3971,453900.0
2011-03-04 13:20:00,25.23,25.27,25.22,25.25,149300.0,10.3971,10.4136,10.393,10.4054,149300.0
2011-03-04 13:30:00,25.25,25.26,25.24,25.25,56400.0,10.4054,10.4095,10.4013,10.4054,56400.0
2011-03-04 13:40:00,25.25,25.25,25.18,25.18,183800.0,10.4054,10.4054,10.3765,10.3765,183800.0
2011-03-04 13:50:00,25.18,25.19,25.16,25.17,155400.0,10.3765,10.3807,10.3683,10.3724,155400.0
2011-03-04 14:00:00,25.17,25.19,25.15,25.18,228300.0,10.3724,10.3807,10.3642,10.3765,228300.0
2011-03-04 14:10:00,25.18,25.2,25.17,25.19,65200.0,10.3765,10.3848,10.3724,10.3807,65200.0
2011-03-04 14:20:00,25.19,25.21,25.18,25.2,85800.0,10.3807,10.3889,10.3765,10.3848,85800.0
2011-03-04 14:30:00,25.2,25.23,25.19,25.22,252800.0,10.3848,10.3971,10.3807,10.393,252800.0
2011-03-04 14:40:00,25.23,25.23,25.21,25.21,78200.0,10.3971,10.3971,10.3889,10.3889,78200.0
2011-03-04 14:50:00,25.22,25.24,25.21,25.24,171000.0,10.393,10.4013,10.3889,10.4013,171000.0
2011-03-04 15:00:00,25.24,25.28,25.24,25.26,132800.0,10.4013,10.4178,10.4013,10.4095,132800.0
2011-03-04 15:10:00,25.25,25.27,25.23,25.26,231900.0,10.4054,10.4136,10.3971,10.4095,231900.0
2011-03-04 15:20:00,25.26,25.27,25.22,25.23,202800.0,10.4095,10.4136,10.393,10.3971,202800.0
2011-03-04 15:30:00,25.23,25.23,25.2,25.21,288300.0,10.3971,10.3971,10.3848,10.3889,288300.0
2011-03-04 15:40:00,25.21,25.31,25.21,25.28,292100.0,10.3889,10.4301,10.3889,10.4178,292100.0
2011-03-04 15:50:00,25.29,25.37,25.28,25.33,678400.0,10.4219,10.4548,10.4178,10.4384,678400.0
2011-03-07 09:30:00,25.44,25.49,25.41,25.48,456100.0,10.4837,10.5043,10.4713,10.5002,456100.0
2011-03-07 09:40:00,25.49,25.51,25.46,25.51,245500.0,10.5043,10.5125,10.4919,10.5125,245500.0
2011-03-07 09:50:00,25.51,25.58,25.5,25.58,223700.0,10.5125,10.5414,10.5084,10.5414,223700.0
2011-03-07 10:00:00,25.57,25.59,25.51,25.54,259900.0,10.5373,10.5455,10.5125,10.5249,259900.0
2011-03-07 10:10:00,25.54,25.56,25.5,25.52,475100.0,10.5249,10.5331,10.5084,10.5167,475100.0
2011-03-07 10:20:00,25.53,25.57,25.51,25.56,300700.0,10.5208,10.5373,10.5125,10.5331,300700.0
2011-03-07 10:30:00,25.57,25.57,25.48,25.5,274900.0,10.5373,10.5373,10.5002,10.5084,274900.0
2011-03-07 10:40:00,25.5,25.51,25.45,25.46,245600.0,10.5084,10.5125,10.4878,10.4919,245600.0
2011-03-07 10:50:00,25.46,25.48,25.43,25.47,154300.0,10.4919,10.5002,10.4796,10.496,154300.0
2011-03-07 11:00:00,25.46,25.49,25.43,25.46,229200.0,10.4919,10.5043,10.4796,10.4919,229200.0
2011-03-07 11:10:00,25.47,25.49,25.45,25.48,134800.0,10.496,10.5043,10.4878,10.5002,134800.0
2011-03-07 11:20:00,25.48,25.48,25.44,25.46,175200.0,10.5002,10.5002,10.4837,10.4919,175200.0
2011-03-07 11:30:00,25.45,25.46,25.43,25.46,202000.0,10.4878,10.4919,10.4796,10.4919,202000.0
2011-03-07 11:40:00,25.46,25.48,25.46,25.47,190800.0,10.4919,10.5002,10.4919,10.496,190800.0
2011-03-07 11:50:00,25.48,25.49,25.46,25.48,202800.0,10.5002,10.5043,10.4919,10.5002,202800.0
2011-03-07 12:00:00,25.48,25.5,25.46,25.5,189800.0,10.5002,10.5084,10.4919,10.5084,189800.0
2011-03-07 12:10:00,25.5,25.5,25.46,25.46,201100.0,10.5084,10.5084,10.4919,10.4919,201100.0
2011-03-07 12:20:00,25.46,25.49,25.46,25.48,316000.0,10.4919,10.5043,10.4919,10.5002,316000.0
2011-03-07 12:30:00,25.47,25.48,25.46,25.47,162100.0,10.496,10.5002,10.4919,10.496,162100.0
2011-03-07 12:40:00,25.47,25.47,25.43,25.45,124300.0,10.496,10.496,10.4796,10.4878,124300.0
2011-03-07 12:50:00,25.45,25.45,25.38,25.39,242000.0,10.4878,10.4878,10.459,10.4631,242000.0
2011-03-07 13:00:00,25.39,25.43,25.37,25.39,175700.0,10.4631,10.4796,10.4548,10.4631,175700.0
2011-03-07 13:10:00,25.39,25.43,25.36,25.42,260000.0,10.4631,10.4796,10.4507,10.4754,260000.0
2011-03-07 13:20:00,25.42,25.44,25.41,25.42,139300.0,10.4754,10.4837,10.4713,10.4754,139300.0
2011-03-07 13:30:00,25.41,25.43,25.4,25.42,125600.0,10.4713,10.4796,10.4672,10.4754,125600.0
2011-03-07 13:40:00,25.42,25.43,25.39,25.41,231100.0,10.4754,10.4796,10.4631,10.4713,231100.0
2011-03-07 13:50:00,25.42,25.42,25.39,25.4,143900.0,10.4754,10.4754,10.4631,10.4672,143900.0
2011-03-07 14:00:00,25.4,25.44,25.4,25.42,126500.0,10.4672,10.4837,10.4672,10.4754,126500.0
2011-03-07 14:10:00,25.42,25.45,25.39,25.45,178500.0,10.4754,10.4878,10.4631,10.4878,178500.0
2011-03-07 14:20:00,25.45,25.47,25.44,25.47,166400.0,10.4878,10.496,10.4837,10.496,166400.0
2011-03-07 14:30:00,25.46,25.48,25.45,25.47,105700.0,10.4919,10.5002,10.4878,10.496,105700.0
2011-03-07 14:40:00,25.46,25.48,25.44,25.46,171500.0,10.4919,10.5002,10.4837,10.4919,171500.0
2011-03-07 14:50:00,25.46,25.48,25.45,25.45,151400.0,10.4919,10.5002,10.4878,10.4878,151400.0
2011-03-07 15:00:00,25.45,25.46,25.4,25.45,236000.0,10.4878,10.4919,10.4672,10.4878,236000.0
2011-03-07 15:10:00,25.45,25.48,25.45,25.47,173300.0,10.4878,10.5002,10.4878,10.496,173300.0
2011-03-07 15:20:00,25.47,25.49,25.43,25.46,183100.0,10.496,10.5043,10.4796,10.4919,183100.0
2011-03-07 15:30:00,25.46,25.49,25.44,25.47,313100.0,10.4919,10.5043,10.4837,10.496,313100.0
2011-03-07 15:40:00,25.48,25.48,25.44,25.44,376900.0,10.5002,10.5002,10.4837,10.4837,376900.0
2011-03-07 15:50:00,25.44,25.44,25.38,25.39,899000.0,10.4837,10.4837,10.459,10.4631,899000.0
2011-03-08 09:30:00,25.42,25.51,25.4,25.43,352100.0,10.4754,10.5125,10.4672,10.4796,352100.0
2011-03-08 09:40:00,25.43,25.5,25.42,25.49,173300.0,10.4796,10.5084,10.4754,10.5043,173300.0
2011-03-08 09:50:00,25.49,25.53,25.49,25.49,158300.0,10.5043,10.5208,10.5043,10.5043,158300.0
2011-03-08 10:00:00,25.5,25.53,25.46,25.49,328300.0,10.5084,10.5208,10.4919,10.5043,328300.0
2011-03-08 10:10:00,25.49,25.56,25.48,25.56,240600.0,10.5043,10.5331,10.5002,10.5331,240600.0
2011-03-08 10:20:00,25.56,25.59,25.55,25.59,133300.0,10.5331,10.5455,10.529,10.5455,133300.0
2011-03-08 10:30:00,25.59,25.6,25.55,25.57,253400.0,10.5455,10.5496,10.529,10.5373,253400.0
2011-03-08 10:40:00,25.56,25.58,25.54,25.57,371300.0,10.5331,10.5414,10.5249,10.5373,371300.0
2011-03-08 10:50:00,25.57,25.59,25.56,25.58,116200.0,10.5373,10.5455,10.5331,10.5414,116200.0
2011-03-08 11:00:00,25.58,25.58,25.52,25.53,103400.0,10.5414,10.5414,10.5167,10.5208,103400.0
2011-03-08 11:10:00,25.53,25.57,25.52,25.57,172000.0,10.5208,10.5373,10.5167,10.5373,172000.0
2011-03-08 11:20:00,25.57,25.61,25.55,25.6,316200.0,10.5373,10.5537,10.529,10.5496,316200.0
2011-03-08 11:30:00,25.61,25.65,25.6,25.65,152000.0,10.5537,10.5702,10.5496,10.5702,152000.0
2011-03-08 11:40:00,25.65,25.69,25.64,25.67,234100.0,10.5702,10.5867,10.5661,10.5785,234100.0
2011-03-08 11:50:00,25.68,25.7,25.66,25.69,161100.0,10.5826,10.5908,10.5743,10.5867,161100.0
2011-03-08 12:00:00,25.69,25.72,25.69,25.71,178900.0,10.5867,10.5991,10.5867,10.595,178900.0
2011-03-08 12:10:00,25.71,25.72,25.69,25.7,134000.0,10.595,10.5991,10.5867,10.5908,134000.0
2011-03-08 12:20:00,25.7,25.72,25.68,25.69,162700.0,10.5908,10.5991,10.5826,10.5867,162700.0
2011-03-08 12:30:00,25.68,25.69,25.65,25.66,119500.0,10.5826,10.5867,10.5702,10.5743,119500.0
2011-03-08 12:40:00,25.65,25.67,25.63,25.65,106100.0,10.5702,10.5785,10.562,10.5702,106100.0
2011-03-08 12:50:00,25.64,25.66,25.63,25.64,139100.0,10.5661,10.5743,10.562,10.5661,139100.0
2011-03-08 13:00:00,25.64,25.67,25.63,25.67,123600.0,10.5661,10.5785,10.562,10.5785,123600.0
2011-03-08 13:10:00,25.66,25.67,25.66,25.66,78900.0,10.5743,10.5785,10.5743,10.5743,78900.0
2011-03-08 13:20:00,25.66,25.67,25.65,25.66,88600.0,10.5743,10.5785,10.5702,10.5743,88600.0
2011-03-08 13:30:00,25.67,25.69,25.66,25.67,83500.0,10.5785,10.5867,10.5743,10.5785,83500.0
2011-03-08 13:40:00,25.67,25.68,25.66,25.67,71500.0,10.5785,10.5826,10.5743,10.5785,71500.0
2011-03-08 13:50:00,25.67,25.67,25.64,25.65,108500.0,10.5785,10.5785,10.5661,10.5702,108500.0
2011-03-08 14:00:00,25.66,25.67,25.63,25.63,106200.0,10.5743,10.5785,10.562,10.562,106200.0
2011-03-08 14:10:00,25.64,25.65,25.62,25.63,120500.0,10.5661,10.5702,10.5579,10.562,120500.0
2011-03-08 14:20:00,25.62,25.63,25.61,25.62,116200.0,10.5579,10.562,10.5537,10.5579,116200.0
2011-03-08 14:30:00,25.62,25.63,25.62,25.62,84700.0,10.5579,10.562,10.5579,10.5579,84700.0
2011-03-08 14:40:00,25.63,25.66,25.62,25.66,181300.0,10.562,10.5743,10.5579,10.5743,181300.0
2011-03-08 14:50:00,25.66,25.67,25.65,25.67,109900.0,10.5743,10.5785,10.5702,10.5785,109900.0
2011-03-08 15:00:00,25.66,25.67,25.63,25.66,159700.0,10.5743,10.5785,10.562,10.5743,159700.0
2011-03-08 15:10:00,25.66,25.68,25.65,25.67,136200.0,10.5743,10.5826,10.5702,10.5785,136200.0
2011-03-08 15:20:00,25.67,25.68,25.63,25.65,150200.0,10.5785,10.5826,10.562,10.5702,150200.0
2011-03-08 15:30:00,25.65,25.67,25.63,25.67,208600.0,10.5702,10.5785,10.562,10.5785,208600.0
2011-03-08 15:40:00,25.67,25.69,25.65,25.68,389400.0,10.5785,10.5867,10.5702,10.5826,389400.0
2011-03-08 15:50:00,25.67,25.68,25.65,25.65,633000.0,10.5785,10.5826,10.5702,10.5702,633000.0
2011-03-09 09:30:00,25.6,25.72,25.58,25.63,448400.0,10.5496,10.5991,10.5414,10.562,448400.0
2011-03-09 09:40:00,25.63,25.68,25.59,25.68,358300.0,10.562,10.5826,10.5455,10.5826,358300.0
2011-03-09 09:50:00,25.69,25.7,25.62,25.63,331500.0,10.5867,10.5908,10.5579,10.562,331500.0
2011-03-09 10:00:00,25.63,25.67,25.6,25.66,150100.0,10.562,10.5785,10.5496,10.5743,150100.0
2011-03-09 10:10:00,25.66,25.7,25.66,25.69,139800.0,10.5743,10.5908,10.5743,10.5867,139800.0
2011-03-09 10:20:00,25.69,25.75,25.69,25.74,190500.0,10.5867,10.6114,10.5867,10.6073,190500.0
2011-03-09 10:30:00,25.75,25.75,25.71,25.73,182100.0,10.6114,10.6114,10.595,10.6032,182100.0
2011-03-09 10:40:00,25.74,25.74,25.71,25.72,128000.0,10.6073,10.6073,10.595,10.5991,128000.0
2011-03-09 10:50:00,25.72,25.74,25.66,25.68,282000.0,10.5991,10.6073,10.5743,10.5826,282000.0
2011-03-09 11:00:00,25.67,25.69,25.66,25.68,141900.0,10.5785,10.5867,10.5743,10.5826,141900.0
2011-03-09 11:10:00,25.68,25.71,25.67,25.67,167400.0,10.5826,10.595,10.5785,10.5785,167400.0
2011-03-09 11:20:00,25.68,25.7,25.68,25.68,105700.0,10.5826,10.5908,10.5826,10.5826,105700.0
2011-03-09 11:30:00,25.69,25.7,25.66,25.69,168600.0,10.5867,10.5908,10.5743,10.5867,168600.0
2011-03-09 11:40:00,25.69,25.7,25.67,25.69,93400.0,10.5867,10.5908,10.5785,10.5867,93400.0
2011-03-09 11:50:00,25.68,25.7,25.67,25.69,89900.0,10.5826,10.5908,10.5785,10.5867,89900.0
2011-03-09 12:00:00,25.69,25.74,25.68,25.7,115200.0,10.5867,10.6073,10.5826,10.5908,115200.0
2011-03-09 12:10:00,25.71,25.73,25.7,25.72,100900.0,10.595,10.6032,10.5908,10.5991,100900.0
2011-03-09 12:20:00,25.72,25.73,25.69,25.7,182600.0,10.5991,10.6032,10.5867,10.5908,182600.0
2011-03-09 12:30:00,25.7,25.72,25.69,25.69,369400.0,10.5908,10.5991,10.5867,10.5867,369400.0
2011-03-09 12:40:00,25.69,25.73,25.69,25.73,129600.0,10.5867,10.6032,10.5867,10.6032,129600.0
2011-03-09 12:50:00,25.73,25.75,25.7,25.73,160500.0,10.6032,10.6114,10.5908,10.6032,160500.0
2011-03-09 13:00:00,25.72,25.73,25.71,25.73,84000.0,10.5991,10.6032,10.595,10.6032,84000.0
2011-03-09 13:10:00,25.73,25.74,25.72,25.74,83600.0,10.6032,10.6073,10.5991,10.6073,83600.0
2011-03-09 13:20:00,25.74,25.74,25.72,25.73,67000.0,10.6073,10.6073,10.5991,10.6032,67000.0
2011-03-09 13:30:00,25.73,25.73,25.7,25.7,68100.0,10.6032,10.6032,10.5908,10.5908,68100.0
2011-03-09 13:40:00,25.7,25.72,25.7,25.72,65900.0,10.5908,10.5991,10.5908,10.5991,65900.0
2011-03-09 13:50:00,25.72,25.73,25.71,25.72,116100.0,10.5991,10.6032,10.595,10.5991,116100.0
2011-03-09 14:00:00,25.73,25.74,25.7,25.71,151200.0,10.6032,10.6073,10.5908,10.595,151200.0
2011-03-09 14:10:00,25.71,25.74,25.7,25.74,90400.0,10.595,10.6073,10.5908,10.6073,90400.0
2011-03-09 14:20:00,25.74,25.74,25.71,25.72,121500.0,10.6073,10.6073,10.595,10.5991,121500.0
2011-03-09 14:30:00,25.72,25.74,25.71,25.73,153000.0,10.5991,10.6073,10.595,10.6032,153000.0
2011-03-09 14:40:00,25.74,25.74,25.72,25.73,224500.0,10.6073,10.6073,10.5991,10.6032,224500.0
2011-03-09 14:50:00,25.74,25.75,25.73,25.73,170400.0,10.6073,10.6114,10.6032,10.6032,170400.0
2011-03-09 15:00:00,25.74,25.75,25.73,25.75,118800.0,10.6073,10.6114,10.6032,10.6114,118800.0
2011-03-09 15:10:00,25.75,25.8,25.74,25.79,338000.0,10.6114,10.632,10.6073,10.6279,338000.0
2011-03-09 15:20:00,25.79,25.81,25.77,25.8,299400.0,10.6279,10.6362,10.6197,10.632,299400.0
2011-03-09 15:30:00,25.8,25.81,25.76,25.77,184500.0,10.632,10.6362,10.6156,10.6197,184500.0
2011-03-09 15:40:00,25.76,25.81,25.76,25.81,289000.0,10.6156,10.6362,10.6156,10.6362,289000.0
2011-03-09 15:50:00,25.8,25.82,25.79,25.8,762800.0,10.632,10.6403,10.6279,10.632,762800.0
2011-03-10 09:30:00,25.71,25.79,25.62,25.73,656900.0,10.595,10.6279,10.5579,10.6032,656900.0
2011-03-10 09:40:00,25.73,25.77,25.68,25.7,281300.0,10.6032,10.6197,10.5826,10.5908,281300.0
2011-03-10 09:50:00,25.7,25.73,25.65,25.66,192000.0,10.5908,10.6032,10.5702,10.5743,192000.0
2011-03-10 10:00:00,25.65,25.68,25.65,25.67,302200.0,10.5702,10.5826,10.5702,10.5785,302200.0
2011-03-10 10:10:00,25.67,25.74,25.66,25.74,373600.0,10.5785,10.6073,10.5743,10.6073,373600.0
2011-03-10 10:20:00,25.74,25.77,25.7,25.71,216900.0,10.6073,10.6197,10.5908,10.595,216900.0
2011-03-10 10:30:00,25.71,25.71,25.69,25.69,230800.0,10.595,10.595,10.5867,10.5867,230800.0
2011-03-10 10:40:00,25.69,25.73,25.69,25.71,187300.0,10.5867,10.6032,10.5867,10.595,187300.0
2011-03-10 10:50:00,25.71,25.71,25.66,25.66,546700.0,10.595,10.595,10.5743,10.5743,546700.0
2011-03-10 11:00:00,25.66,25.68,25.66,25.67,138800.0,10.5743,10.5826,10.5743,10.5785,138800.0
2011-03-10 11:10:00,25.67,25.7,25.65,25.68,188800.0,10.5785,10.5908,10.5702,10.5826,188800.0
2011-03-10 11:20:00,25.68,25.69,25.67,25.69,92200.0,10.5826,10.5867,10.5785,10.5867,92200.0
2011-03-10 11:30:00,25.68,25.72,25.66,25.72,220300.0,10.5826,10.5991,10.5743,10.5991,220300.0
2011-03-10 11:40:00,25.72,25.73,25.7,25.71,161500.0,10.5991,10.6032,10.5908,10.595,161500.0
2011-03-10 11:50:00,25.7,25.73,25.7,25.73,106800.0,10.5908,10.6032,10.5908,10.6032,106800.0
2011-03-10 12:00:00,25.73,25.73,25.7,25.7,100800.0,10.6032,10.6032,10.5908,10.5908,100800.0
2011-03-10 12:10:00,25.7,25.72,25.69,25.7,111400.0,10.5908,10.5991,10.5867,10.5908,111400.0
2011-03-10 12:20:00,25.7,25.73,25.69,25.73,225500.0,10.5908,10.6032,10.5867,10.6032,225500.0
2011-03-10 12:30:00,25.73,25.78,25.73,25.78,120500.0,10.6032,10.6238,10.6032,10.6238,120500.0
2011-03-10 12:40:00,25.78,25.79,25.77,25.77,147800.0,10.6238,10.6279,10.6197,10.6197,147800.0
2011-03-10 12:50:00,25.77,25.8,25.74,25.8,321900.0,10.6197,10.632,10.6073,10.632,321900.0
2011-03-10 13:00:00,25.8,25.82,25.79,25.79,152700.0,10.632,10.6403,10.6279,10.6279,152700.0
2011-03-10 13:10:00,25.79,25.82,25.77,25.77,165700.0,10.6279,10.6403,10.6197,10.6197,165700.0
2011-03-10 13:20:00,25.77,25.78,25.71,25.72,135300.0,10.6197,10.6238,10.595,10.5991,135300.0
2011-03-10 13:30:00,25.71,25.71,25.62,25.63,442300.0,10.595,10.595,10.5579,10.562,442300.0
2011-03-10 13:40:00,25.62,25.68,25.62,25.67,216900.0,10.5579,10.5826,10.5579,10.5785,216900.0
2011-03-10 13:50:00,25.67,25.71,25.66,25.68,188200.0,10.5785,10.595,10.5743,10.5826,188200.0
2011-03-10 14:00:00,25.67,25.72,25.67,25.7,149700.0,10.5785,10.5991,10.5785,10.5908,149700.0
2011-03-10 14:10:00,25.7,25.7,25.66,25.69,103400.0,10.5908,10.5908,10.5743,10.5867,103400.0
2011-03-10 14:20:00,25.69,25.71,25.67,25.68,164800.0,10.5867,10.595,10.5785,10.5826,164800.0
2011-03-10 14:30:00,25.68,25.73,25.68,25.71,141000.0,10.5826,10.6032,10.5826,10.595,141000.0
2011-03-10 14:40:00,25.72,25.74,25.71,25.71,110200.0,10.5991,10.6073,10.595,10.595,110200.0
2011-03-10 14:50:00,25.71,25.72,25.71,25.72,76100.0,10.595,10.5991,10.595,10.5991,76100.0
2011-03-10 15:00:00,25.71,25.74,25.7,25.74,270600.0,10.595,10.6073,10.5908,10.6073,270600.0
2011-03-10 15:10:00,25.74,25.74,25.72,25.72,246700.0,10.6073,10.6073,10.5991,10.5991,246700.0
2011-03-10 15:20:00,25.73,25.73,25.71,25.72,167800.0,10.6032,10.6032,10.595,10.5991,167800.0
2011-03-10 15:30:00,25.72,25.74,25.71,25.74,314200.0,10.5991,10.6073,10.595,10.6073,314200.0
2011-03-10 15:40:00,25.74,25.75,25.7,25.7,348600.0,10.6073,10.6114,10.5908,10.5908,348600.0
2011-03-10 15:50:00,25.71,25.71,25.63,25.64,1280100.0,10.595,10.595,10.562,10.5661,1280100.0
2011-03-11 09:30:00,25.02,25.16,24.96,25.0,999600.0,10.467,10.5256,10.4419,10.4586,999600.0
2011-03-11 09:40:00,25.0,25.03,24.92,24.93,705600.0,10.4586,10.4712,10.4252,10.4294,705600.0
2011-03-11 09:50:00,24.93,25.0,24.91,25.0,352900.0,10.4294,10.4586,10.421,10.4586,352900.0
2011-03-11 10:00:00,25.0,25.0,24.97,24.99,227700.0,10.4586,10.4586,10.4461,10.4545,227700.0
2011-03-11 10:10:00,24.99,25.04,24.98,25.02,308800.0,10.4545,10.4754,10.4503,10.467,308800.0
2011-03-11 10:20:00,25.02,25.04,24.99,25.0,322300.0,10.467,10.4754,10.4545,10.4586,322300.0
2011-03-11 10:30:00,25.0,25.02,24.99,25.02,239500.0,10.4586,10.467,10.4545,10.467,239500.0
2011-03-11 10:40:00,25.02,25.04,24.99,24.99,223700.0,10.467,10.4754,10.4545,10.4545,223700.0
2011-03-11 10:50:00,24.99,25.02,24.99,25.02,133800.0,10.4545,10.467,10.4545,10.467,133800.0
2011-03-11 11:00:00,25.03,25.05,25.01,25.05,272900.0,10.4712,10.4796,10.4628,10.4796,272900.0
2011-03-11 11:10:00,25.05,25.05,25.02,25.04,292000.0,10.4796,10.4796,10.467,10.4754,292000.0
2011-03-11 11:20:00,25.04,25.05,25.03,25.04,200000.0,10.4754,10.4796,10.4712,10.4754,200000.0
2011-03-11 11:30:00,25.03,25.07,25.03,25.04,140300.0,10.4712,10.4879,10.4712,10.4754,140300.0
2011-03-11 11:40:00,25.04,25.05,25.03,25.04,221800.0,10.4754,10.4796,10.4712,10.4754,221800.0
2011-03-11 11:50:00,25.03,25.04,25.02,25.02,177100.0,10.4712,10.4754,10.467,10.467,177100.0
2011-03-11 12:00:00,25.02,25.03,25.01,25.02,141800.0,10.467,10.4712,10.4628,10.467,141800.0
2011-03-11 12:10:00,25.01,25.02,25.0,25.0,140000.0,10.4628,10.467,10.4586,10.4586,140000.0
2011-03-11 12:20:00,25.0,25.01,24.99,25.0,196600.0,10.4586,10.4628,10.4545,10.4586,196600.0
2011-03-11 12:30:00,25.0,25.04,25.0,25.03,180800.0,10.4586,10.4754,10.4586,10.4712,180800.0
2011-03-11 12:40:00,25.04,25.05,25.02,25.03,186200.0,10.4754,10.4796,10.467,10.4712,186200.0
2011-03-11 12:50:00,25.03,25.03,25.02,25.03,159100.0,10.4712,10.4712,10.467,10.4712,159100.0
2011-03-11 13:00:00,25.02,25.03,25.02,25.03,69300.0,10.467,10.4712,10.467,10.4712,69300.0
2011-03-11 13:10:00,25.03,25.03,25.0,25.01,169400.0,10.4712,10.4712,10.4586,10.4628,169400.0
2011-03-11 13:20:00,25.01,25.01,25.0,25.01,80600.0,10.4628,10.4628,10.4586,10.4628,80600.0
2011-03-11 13:30:00,25.01,25.02,24.99,24.99,223300.0,10.4628,10.467,10.4545,10.4545,223300.0
2011-03-11 13:40:00,24.99,25.0,24.99,25.0,68100.0,10.4545,10.4586,10.4545,10.4586,68100.0
2011-03-11 13:50:00,25.0,25.0,24.98,24.99,215700.0,10.4586,10.4586,10.4503,10.4545,215700.0
2011-03-11 14:00:00,24.99,25.01,24.98,24.99,284700.0,10.4545,10.4628,10.4503,10.4545,284700.0
2011-03-11 14:10:00,25.0,25.01,24.97,24.99,517500.0,10.4586,10.4628,10.4461,10.4545,517500.0
2011-03-11 14:20:00,24.98,25.0,24.98,24.99,165300.0,10.4503,10.4586,10.4503,10.4545,165300.0
2011-03-11 14:30:00,24.99,25.0,24.98,25.0,192500.0,10.4545,10.4586,10.4503,10.4586,192500.0
2011-03-11 14:40:00,25.0,25.02,24.99,25.01,256300.0,10.4586,10.467,10.4545,10.4628,256300.0
2011-03-11 14:50:00,25.01,25.02,25.0,25.02,244200.0,10.4628,10.467,10.4586,10.467,244200.0
2011-03-11 15:00:00,25.02,25.05,25.01,25.03,501200.0,10.467,10.4796,10.4628,10.4712,501200.0
2011-03-11 15:10:00,25.02,25.03,25.01,25.02,249600.0,10.467,10.4712,10.4628,10.467,249600.0
2011-03-11 15:20:00,25.02,25.02,25.0,25.01,432800.0,10.467,10.467,10.4586,10.4628,432800.0
2011-03-11 15:30:00,25.01,25.02,24.98,25.0,644900.0,10.4628,10.467,10.4503,10.4586,644900.0
2011-03-11 15:40:00,25.0,25.03,24.99,25.02,744700.0,10.4586,10.4712,10.4545,10.467,744700.0
2011-03-11 15:50:00,25.02,25.06,25.01,25.04,1692300.0,10.467,10.4837,10.4628,10.4754,1692300.0
2011-03-14 09:30:00,24.9,25.14,24.9,25.12,598400.0,10.4168,10.5172,10.4168,10.5088,598400.0
2011-03-14 09:40:00,25.14,25.18,25.08,25.08,310300.0,10.5172,10.5339,10.4921,10.4921,310300.0
2011-03-14 09:50:00,25.08,25.11,25.06,25.09,199500.0,10.4921,10.5047,10.4837,10.4963,199500.0
2011-03-14 10:00:00,25.09,25.16,25.08,25.16,223200.0,10.4963,10.5256,10.4921,10.5256,223200.0
2011-03-14 10:10:00,25.16,25.2,25.14,25.2,158400.0,10.5256,10.5423,10.5172,10.5423,158400.0
2011-03-14 10:20:00,25.2,25.2,25.16,25.18,170600.0,10.5423,10.5423,10.5256,10.5339,170600.0
2011-03-14 10:30:00,25.19,25.2,25.12,25.16,659500.0,10.5381,10.5423,10.5088,10.5256,659500.0
2011-03-14 10:40:00,25.15,25.16,25.09,25.12,238900.0,10.5214,10.5256,10.4963,10.5088,238900.0
2011-03-14 10:50:00,25.13,25.13,25.03,25.06,216400.0,10.513,10.513,10.4712,10.4837,216400.0
2011-03-14 11:00:00,25.06,25.11,25.05,25.08,289700.0,10.4837,10.5047,10.4796,10.4921,289700.0
2011-03-14 11:10:00,25.07,25.11,25.03,25.09,329600.0,10.4879,10.5047,10.4712,10.4963,329600.0
2011-03-14 11:20:00,25.09,25.1,25.04,25.04,124700.0,10.4963,10.5005,10.4754,10.4754,124700.0
2011-03-14 11:30:00,25.04,25.04,25.0,25.02,296600.0,10.4754,10.4754,10.4586,10.467,296600.0
2011-03-14 11:40:00,25.02,25.04,25.02,25.03,203900.0,10.467,10.4754,10.467,10.4712,203900.0
2011-03-14 11:50:00,25.03,25.04,25.0,25.02,331800.0,10.4712,10.4754,10.4586,10.467,331800.0
2011-03-14 12:00:00,25.02,25.02,24.97,24.98,146000.0,10.467,10.467,10.4461,10.4503,146000.0
2011-03-14 12:10:00,24.98,24.98,24.95,24.96,169200.0,10.4503,10.4503,10.4377,10.4419,169200.0
2011-03-14 12:20:00,24.96,24.98,24.94,24.94,101100.0,10.4419,10.4503,10.4335,10.4335,101100.0
2011-03-14 12:30:00,24.95,24.98,24.93,24.93,251600.0,10.4377,10.4503,10.4294,10.4294,251600.0
2011-03-14 12:40:00,24.93,24.94,24.92,24.92,74600.0,10.4294,10.4335,10.4252,10.4252,74600.0
2011-03-14 12:50:00,24.92,24.96,24.91,24.95,193200.0,10.4252,10.4419,10.421,10.4377,193200.0
2011-03-14 13:00:00,24.96,24.99,24.95,24.98,121300.0,10.4419,10.4545,10.4377,10.4503,121300.0
2011-03-14 13:10:00,24.98,25.0,24.98,25.0,75900.0,10.4503,10.4586,10.4503,10.4586,75900.0
2011-03-14 13:20:00,25.0,25.0,24.99,25.0,65800.0,10.4586,10.4586,10.4545,10.4586,65800.0
2011-03-14 13:30:00,25.0,25.0,24.96,24.97,109700.0,10.4586,10.4586,10.4419,10.4461,109700.0
2011-03-14 13:40:00,24.96,24.98,24.96,24.98,63400.0,10.4419,10.4503,10.4419,10.4503,63400.0
2011-03-14 13:50:00,24.98,25.02,24.98,25.01,117200.0,10.4503,10.467,10.4503,10.4628,117200.0
2011-03-14 14:00:00,25.01,25.03,25.0,25.02,131200.0,10.4628,10.4712,10.4586,10.467,131200.0
2011-03-14 14:10:00,25.02,25.04,25.01,25.04,85500.0,10.467,10.4754,10.4628,10.4754,85500.0
2011-03-14 14:20:00,25.03,25.05,25.03,25.05,100000.0,10.4712,10.4796,10.4712,10.4796,100000.0
2011-03-14 14:30:00,25.05,25.05,25.01,25.01,119000.0,10.4796,10.4796,10.4628,10.4628,119000.0
2011-03-14 14:40:00,25.02,25.03,25.01,25.02,82700.0,10.467,10.4712,10.4628,10.467,82700.0
2011-03-14 14:50:00,25.03,25.03,25.0,25.02,100200.0,10.4712,10.4712,10.4586,10.467,100200.0
2011-03-14 15:00:00,25.02,25.02,24.99,25.02,111300.0,10.467,10.467,10.4545,10.467,111300.0
2011-03-14 15:10:00,25.02,25.05,25.01,25.04,82400.0,10.467,10.4796,10.4628,10.4754,82400.0
2011-03-14 15:20:00,25.05,25.05,25.0,25.01,117200.0,10.4796,10.4796,10.4586,10.4628,117200.0
2011-03-14 15:30:00,25.0,25.02,25.0,25.01,177800.0,10.4586,10.467,10.4586,10.4628,177800.0
2011-03-14 15:40:00,25.01,25.05,25.0,25.0,347600.0,10.4628,10.4796,10.4586,10.4586,347600.0
2011-03-14 15:50:00,25.01,25.02,24.98,24.99,586900.0,10.4628,10.467,10.4503,10.4545,586900.0
2011-03-15 09:30:00,24.53,24.72,24.47,24.57,1246100.0,10.262,10.3415,10.2369,10.2788,1246100.0
2011-03-15 09:40:00,24.58,24.73,24.56,24.72,557100.0,10.2829,10.3457,10.2746,10.3415,557100.0
2011-03-15 09:50:00,24.73,24.74,24.5,24.54,512600.0,10.3457,10.3499,10.2495,10.2662,512600.0
2011-03-15 10:00:00,24.54,24.65,24.54,24.58,401700.0,10.2662,10.3122,10.2662,10.2829,401700.0
2011-03-15 10:10:00,24.56,24.59,24.53,24.54,374000.0,10.2746,10.2871,10.262,10.2662,374000.0
2011-03-15 10:20:00,24.54,24.66,24.52,24.66,230200.0,10.2662,10.3164,10.2578,10.3164,230200.0
2011-03-15 10:30:00,24.66,24.66,24.6,24.64,243800.0,10.3164,10.3164,10.2913,10.308,243800.0
2011-03-15 10:40:00,24.65,24.65,24.61,24.61,263400.0,10.3122,10.3122,10.2955,10.2955,263400.0
2011-03-15 10:50:00,24.61,24.62,24.56,24.56,146300.0,10.2955,10.2997,10.2746,10.2746,146300.0
2011-03-15 11:00:00,24.57,24.57,24.54,24.54,136300.0,10.2788,10.2788,10.2662,10.2662,136300.0
2011-03-15 11:10:00,24.55,24.55,24.54,24.55,95400.0,10.2704,10.2704,10.2662,10.2704,95400.0
2011-03-15 11:20:00,24.54,24.61,24.54,24.6,284500.0,10.2662,10.2955,10.2662,10.2913,284500.0
2011-03-15 11:30:00,24.61,24.62,24.56,24.62,252300.0,10.2955,10.2997,10.2746,10.2997,252300.0
2011-03-15 11:40:00,24.61,24.65,24.6,24.64,213900.0,10.2955,10.3122,10.2913,10.308,213900.0
2011-03-15 11:50:00,24.64,24.65,24.62,24.64,188400.0,10.308,10.3122,10.2997,10.308,188400.0
2011-03-15 12:00:00,24.64,24.7,24.64,24.7,120900.0,10.308,10.3331,10.308,10.3331,120900.0
2011-03-15 12:10:00,24.69,24.72,24.65,24.65,565700.0,10.329,10.3415,10.3122,10.3122,565700.0
2011-03-15 12:20:00,24.66,24.69,24.65,24.68,117700.0,10.3164,10.329,10.3122,10.3248,117700.0
2011-03-15 12:30:00,24.68,24.69,24.62,24.62,133400.0,10.3248,10.329,10.2997,10.2997,133400.0
2011-03-15 12:40:00,24.62,24.63,24.57,24.57,121400.0,10.2997,10.3039,10.2788,10.2788,121400.0
2011-03-15 12:50:00,24.58,24.6,24.57,24.58,127200.0,10.2829,10.2913,10.2788,10.2829,127200.0
2011-03-15 13:00:00,24.59,24.59,24.55,24.55,119600.0,10.2871,10.2871,10.2704,10.2704,119600.0
2011-03-15 13:10:00,24.55,24.57,24.53,24.55,125900.0,10.2704,10.2788,10.262,10.2704,125900.0
2011-03-15 13:20:00,24.54,24.58,24.54,24.58,68500.0,10.2662,10.2829,10.2662,10.2829,68500.0
2011-03-15 13:30:00,24.57,24.6,24.57,24.6,54100.0,10.2788,10.2913,10.2788,10.2913,54100.0
2011-03-15 13:40:00,24.59,24.61,24.57,24.6,156500.0,10.2871,10.2955,10.2788,10.2913,156500.0
2011-03-15 13:50:00,24.6,24.63,24.6,24.63,73100.0,10.2913,10.3039,10.2913,10.3039,73100.0
2011-03-15 14:00:00,24.63,24.64,24.62,24.62,91200.0,10.3039,10.308,10.2997,10.2997,91200.0
2011-03-15 14:10:00,24.63,24.66,24.58,24.58,154500.0,10.3039,10.3164,10.2829,10.2829,154500.0
2011-03-15 14:20:00,24.59,24.71,24.57,24.69,183100.0,10.2871,10.3373,10.2788,10.329,183100.0
2011-03-15 14:30:00,24.68,24.69,24.66,24.68,113100.0,10.3248,10.329,10.3164,10.3248,113100.0
2011-03-15 14:40:00,24.67,24.71,24.67,24.7,119800.0,10.3206,10.3373,10.3206,10.3331,119800.0
2011-03-15 14:50:00,24.7,24.7,24.67,24.68,172200.0,10.3331,10.3331,10.3206,10.3248,172200.0
2011-03-15 15:00:00,24.67,24.71,24.67,24.71,151700.0,10.3206,10.3373,10.3206,10.3373,151700.0
2011-03-15 15:10:00,24.71,24.71,24.68,24.69,130600.0,10.3373,10.3373,10.3248,10.329,130600.0
2011-03-15 15:20:00,24.69,24.73,24.68,24.7,174100.0,10.329,10.3457,10.3248,10.3331,174100.0
2011-03-15 15:30:00,24.71,24.71,24.66,24.68,314000.0,10.3373,10.3373,10.3164,10.3248,314000.0
2011-03-15 15:40:00,24.68,24.76,24.68,24.72,395900.0,10.3248,10.3582,10.3248,10.3415,395900.0
2011-03-15 15:50:00,24.72,24.73,24.7,24.7,636600.0,10.3415,10.3457,10.3331,10.3331,636600.0
2011-03-16 09:30:00,24.59,24.65,24.51,24.62,485700.0,10.2871,10.3122,10.2537,10.2997,485700.0
2011-03-16 09:40:00,24.61,24.68,24.59,24.68,294500.0,10.2955,10.3248,10.2871,10.3248,294500.0
2011-03-16 09:50:00,24.68,24.71,24.63,24.63,215000.0,10.3248,10.3373,10.3039,10.3039,215000.0
2011-03-16 10:00:00,24.64,24.65,24.6,24.63,293300.0,10.308,10.3122,10.2913,10.3039,293300.0
2011-03-16 10:10:00,24.62,24.63,24.57,24.6,211300.0,10.2997,10.3039,10.2788,10.2913,211300.0
2011-03-16 10:20:00,24.6,24.64,24.58,24.63,155200.0,10.2913,10.308,10.2829,10.3039,155200.0
2011-03-16 10:30:00,24.63,24.64,24.58,24.61,167100.0,10.3039,10.308,10.2829,10.2955,167100.0
2011-03-16 10:40:00,24.61,24.63,24.58,24.59,145400.0,10.2955,10.3039,10.2829,10.2871,145400.0
2011-03-16 10:50:00,24.58,24.59,24.48,24.49,459800.0,10.2829,10.2871,10.2411,10.2453,459800.0
2011-03-16 11:00:00,24.49,24.5,24.32,24.45,963900.0,10.2453,10.2495,10.1742,10.2286,963900.0
2011-03-16 11:10:00,24.46,24.53,24.41,24.49,466400.0,10.2327,10.262,10.2118,10.2453,466400.0
2011-03-16 11:20:00,24.49,24.5,24.45,24.5,239900.0,10.2453,10.2495,10.2286,10.2495,239900.0
2011-03-16 11:30:00,24.5,24.55,24.49,24.54,242400.0,10.2495,10.2704,10.2453,10.2662,242400.0
2011-03-16 11:40:00,24.54,24.55,24.49,24.51,238200.0,10.2662,10.2704,10.2453,10.2537,238200.0
2011-03-16 11:50:00,24.51,24.53,24.48,24.52,150600.0,10.2537,10.262,10.2411,10.2578,150600.0
2011-03-16 12:00:00,24.51,24.52,24.44,24.46,222000.0,10.2537,10.2578,10.2244,10.2327,222000.0
2011-03-16 12:10:00,24.47,24.49,24.4,24.43,300100.0,10.2369,10.2453,10.2076,10.2202,300100.0
2011-03-16 12:20:00,24.42,24.54,24.42,24.54,322900.0,10.216,10.2662,10.216,10.2662,322900.0
2011-03-16 12:30:00,24.54,24.55,24.46,24.47,291400.0,10.2662,10.2704,10.2327,10.2369,291400.0
2011-03-16 12:40:00,24.48,24.5,24.45,24.48,261300.0,10.2411,10.2495,10.2286,10.2411,261300.0
2011-03-16 12:50:00,24.47,24.5,24.46,24.47,121800.0,10.2369,10.2495,10.2327,10.2369,121800.0
2011-03-16 13:00:00,24.46,24.49,24.44,24.45,248100.0,10.2327,10.2453,10.2244,10.2286,248100.0
2011-03-16 13:10:00,24.45,24.45,24.4,24.42,244300.0,10.2286,10.2286,10.2076,10.216,244300.0
2011-03-16 13:20:00,24.42,24.42,24.38,24.4,203800.0,10.216,10.216,10.1993,10.2076,203800.0
2011-03-16 13:30:00,24.4,24.4,24.36,24.37,192300.0,10.2076,10.2076,10.1909,10.1951,192300.0
2011-03-16 13:40:00,24.36,24.37,24.32,24.36,242100.0,10.1909,10.1951,10.1742,10.1909,242100.0
2011-03-16 13:50:00,24.35,24.36,24.35,24.36,158400.0,10.1867,10.1909,10.1867,10.1909,158400.0
2011-03-16 14:00:00,24.36,24.37,24.31,24.32,746600.0,10.1909,10.1951,10.17,10.1742,746600.0
2011-03-16 14:10:00,24.33,24.33,24.2,24.21,729500.0,10.1784,10.1784,10.124,10.1282,729500.0
2011-03-16 14:20:00,24.2,24.24,24.19,24.23,436500.0,10.124,10.1407,10.1198,10.1365,436500.0
2011-03-16 14:30:00,24.23,24.31,24.22,24.31,385400.0,10.1365,10.17,10.1323,10.17,385400.0
2011-03-16 14:40:00,24.32,24.38,24.32,24.37,439900.0,10.1742,10.1993,10.1742,10.1951,439900.0
2011-03-16 14:50:00,24.36,24.41,24.36,24.36,332500.0,10.1909,10.2118,10.1909,10.1909,332500.0
2011-03-16 15:00:00,24.36,24.41,24.35,24.39,282000.0,10.1909,10.2118,10.1867,10.2035,282000.0
2011-03-16 15:10:00,24.4,24.45,24.37,24.41,410100.0,10.2076,10.2286,10.1951,10.2118,410100.0
2011-03-16 15:20:00,24.41,24.44,24.34,24.38,364300.0,10.2118,10.2244,10.1825,10.1993,364300.0
2011-03-16 15:30:00,24.38,24.38,24.32,24.34,387600.0,10.1993,10.1993,10.1742,10.1825,387600.0
2011-03-16 15:40:00,24.33,24.37,24.31,24.35,422600.0,10.1784,10.1951,10.17,10.1867,422600.0
2011-03-16 15:50:00,24.35,24.35,24.29,24.29,775700.0,10.1867,10.1867,10.1616,10.1616,775700.0
2011-03-17 09:30:00,24.54,24.61,24.4,24.54,558000.0,10.2662,10.2955,10.2076,10.2662,558000.0
2011-03-17 09:40:00,24.54,24.54,24.48,24.53,355600.0,10.2662,10.2662,10.2411,10.262,355600.0
2011-03-17 09:50:00,24.53,24.54,24.51,24.53,360500.0,10.262,10.2662,10.2537,10.262,360500.0
2011-03-17 10:00:00,24.53,24.57,24.5,24.57,406000.0,10.262,10.2788,10.2495,10.2788,406000.0
2011-03-17 10:10:00,24.56,24.6,24.55,24.59,300200.0,10.2746,10.2913,10.2704,10.2871,300200.0
2011-03-17 10:20:00,24.6,24.7,24.59,24.65,382600.0,10.2913,10.3331,10.2871,10.3122,382600.0
2011-03-17 10:30:00,24.64,24.68,24.63,24.68,168700.0,10.308,10.3248,10.3039,10.3248,168700.0
2011-03-17 10:40:00,24.68,24.68,24.65,24.68,204300.0,10.3248,10.3248,10.3122,10.3248,204300.0
2011-03-17 10:50:00,24.68,24.68,24.55,24.55,326600.0,10.3248,10.3248,10.2704,10.2704,326600.0
2011-03-17 11:00:00,24.56,24.65,24.56,24.62,227400.0,10.2746,10.3122,10.2746,10.2997,227400.0
2011-03-17 11:10:00,24.62,24.63,24.55,24.56,128000.0,10.2997,10.3039,10.2704,10.2746,128000.0
2011-03-17 11:20:00,24.56,24.58,24.53,24.53,163600.0,10.2746,10.2829,10.262,10.262,163600.0
2011-03-17 11:30:00,24.54,24.61,24.53,24.6,112000.0,10.2662,10.2955,10.262,10.2913,112000.0
2011-03-17 11:40:00,24.61,24.77,24.59,24.69,647600.0,10.2955,10.3624,10.2871,10.329,647600.0
2011-03-17 11:50:00,24.69,24.69,24.61,24.64,244000.0,10.329,10.329,10.2955,10.308,244000.0
2011-03-17 12:00:00,24.64,24.65,24.55,24.59,297400.0,10.308,10.3122,10.2704,10.2871,297400.0
2011-03-17 12:10:00,24.6,24.61,24.55,24.59,199600.0,10.2913,10.2955,10.2704,10.2871,199600.0
2011-03-17 12:20:00,24.59,24.6,24.55,24.57,218400.0,10.2871,10.2913,10.2704,10.2788,218400.0
2011-03-17 12:30:00,24.57,24.62,24.56,24.62,84800.0,10.2788,10.2997,10.2746,10.2997,84800.0
2011-03-17 12:40:00,24.62,24.62,24.58,24.59,63600.0,10.2997,10.2997,10.2829,10.2871,63600.0
2011-03-17 12:50:00,24.59,24.6,24.58,24.59,57100.0,10.2871,10.2913,10.2829,10.2871,57100.0
2011-03-17 13:00:00,24.59,24.61,24.59,24.6,55500.0,10.2871,10.2955,10.2871,10.2913,55500.0
2011-03-17 13:10:00,24.61,24.63,24.59,24.59,127700.0,10.2955,10.3039,10.2871,10.2871,127700.0
2011-03-17 13:20:00,24.6,24.6,24.51,24.51,209600.0,10.2913,10.2913,10.2537,10.2537,209600.0
2011-03-17 13:30:00,24.52,24.55,24.5,24.55,173300.0,10.2578,10.2704,10.2495,10.2704,173300.0
2011-03-17 13:40:00,24.55,24.55,24.51,24.52,91500.0,10.2704,10.2704,10.2537,10.2578,91500.0
2011-03-17 13:50:00,24.51,24.52,24.45,24.49,249900.0,10.2537,10.2578,10.2286,10.2453,249900.0
2011-03-17 14:00:00,24.49,24.51,24.47,24.51,111200.0,10.2453,10.2537,10.2369,10.2537,111200.0
2011-03-17 14:10:00,24.5,24.52,24.47,24.49,282400.0,10.2495,10.2578,10.2369,10.2453,282400.0
2011-03-17 14:20:00,24.48,24.51,24.47,24.48,318000.0,10.2411,10.2537,10.2369,10.2411,318000.0
2011-03-17 14:30:00,24.48,24.52,24.48,24.5,81500.0,10.2411,10.2578,10.2411,10.2495,81500.0
2011-03-17 14:40:00,24.51,24.52,24.5,24.5,101200.0,10.2537,10.2578,10.2495,10.2495,101200.0
2011-03-17 14:50:00,24.5,24.52,24.5,24.51,92100.0,10.2495,10.2578,10.2495,10.2537,92100.0
2011-03-17 15:00:00,24.52,24.53,24.51,24.52,190400.0,10.2578,10.262,10.2537,10.2578,190400.0
2011-03-17 15:10:00,24.52,24.53,24.49,24.49,134400.0,10.2578,10.262,10.2453,10.2453,134400.0
2011-03-17 15:20:00,24.49,24.51,24.45,24.46,242500.0,10.2453,10.2537,10.2286,10.2327,242500.0
2011-03-17 15:30:00,24.46,24.49,24.45,24.49,219900.0,10.2327,10.2453,10.2286,10.2453,219900.0
2011-03-17 15:40:00,24.49,24.53,24.46,24.5,610700.0,10.2453,10.262,10.2327,10.2495,610700.0
2011-03-17 15:50:00,24.51,24.51,24.44,24.45,1207600.0,10.2537,10.2537,10.2244,10.2286,1207600.0
2011-03-18 09:30:00,24.7,24.8,24.6,24.68,2246700.0,10.3331,10.375,10.2913,10.3248,2246700.0
2011-03-18 09:40:00,24.68,24.69,24.51,24.54,450100.0,10.3248,10.329,10.2537,10.2662,450100.0
2011-03-18 09:50:00,24.53,24.55,24.52,24.53,293100.0,10.262,10.2704,10.2578,10.262,293100.0
2011-03-18 10:00:00,24.53,24.6,24.53,24.59,315700.0,10.262,10.2913,10.262,10.2871,315700.0
2011-03-18 10:10:00,24.59,24.69,24.59,24.68,314100.0,10.2871,10.329,10.2871,10.3248,314100.0
2011-03-18 10:20:00,24.67,24.77,24.66,24.74,566000.0,10.3206,10.3624,10.3164,10.3499,566000.0
2011-03-18 10:30:00,24.75,24.86,24.74,24.79,841900.0,10.3541,10.4001,10.3499,10.3708,841900.0
2011-03-18 10:40:00,24.81,24.88,24.79,24.79,281300.0,10.3792,10.4084,10.3708,10.3708,281300.0
2011-03-18 10:50:00,24.79,24.8,24.71,24.74,979200.0,10.3708,10.375,10.3373,10.3499,979200.0
2011-03-18 11:00:00,24.74,24.79,24.74,24.75,166100.0,10.3499,10.3708,10.3499,10.3541,166100.0
2011-03-18 11:10:00,24.76,24.77,24.73,24.74,291000.0,10.3582,10.3624,10.3457,10.3499,291000.0
2011-03-18 11:20:00,24.74,24.77,24.73,24.73,166900.0,10.3499,10.3624,10.3457,10.3457,166900.0
2011-03-18 11:30:00,24.73,24.74,24.72,24.74,107500.0,10.3457,10.3499,10.3415,10.3499,107500.0
2011-03-18 11:40:00,24.73,24.73,24.67,24.68,157700.0,10.3457,10.3457,10.3206,10.3248,157700.0
2011-03-18 11:50:00,24.67,24.68,24.67,24.68,144600.0,10.3206,10.3248,10.3206,10.3248,144600.0
2011-03-18 12:00:00,24.67,24.71,24.67,24.7,114700.0,10.3206,10.3373,10.3206,10.3331,114700.0
2011-03-18 12:10:00,24.7,24.7,24.69,24.7,52100.0,10.3331,10.3331,10.329,10.3331,52100.0
2011-03-18 12:20:00,24.7,24.74,24.69,24.71,183700.0,10.3331,10.3499,10.329,10.3373,183700.0
2011-03-18 12:30:00,24.72,24.74,24.71,24.72,100200.0,10.3415,10.3499,10.3373,10.3415,100200.0
2011-03-18 12:40:00,24.72,24.74,24.71,24.74,158800.0,10.3415,10.3499,10.3373,10.3499,158800.0
2011-03-18 12:50:00,24.73,24.74,24.71,24.73,118000.0,10.3457,10.3499,10.3373,10.3457,118000.0
2011-03-18 13:00:00,24.73,24.74,24.72,24.73,77700.0,10.3457,10.3499,10.3415,10.3457,77700.0
2011-03-18 13:10:00,24.73,24.76,24.73,24.76,151600.0,10.3457,10.3582,10.3457,10.3582,151600.0
2011-03-18 13:20:00,24.76,24.77,24.75,24.76,149500.0,10.3582,10.3624,10.3541,10.3582,149500.0
2011-03-18 13:30:00,24.76,24.77,24.75,24.76,117400.0,10.3582,10.3624,10.3541,10.3582,117400.0
2011-03-18 13:40:00,24.77,24.77,24.73,24.73,160300.0,10.3624,10.3624,10.3457,10.3457,160300.0
2011-03-18 13:50:00,24.73,24.74,24.73,24.73,134300.0,10.3457,10.3499,10.3457,10.3457,134300.0
2011-03-18 14:00:00,24.73,24.74,24.73,24.74,79900.0,10.3457,10.3499,10.3457,10.3499,79900.0
2011-03-18 14:10:00,24.74,24.74,24.69,24.7,658700.0,10.3499,10.3499,10.329,10.3331,658700.0
2011-03-18 14:20:00,24.7,24.71,24.7,24.71,94700.0,10.3331,10.3373,10.3331,10.3373,94700.0
2011-03-18 14:30:00,24.7,24.76,24.7,24.75,142100.0,10.3331,10.3582,10.3331,10.3541,142100.0
2011-03-18 14:40:00,24.76,24.77,24.75,24.76,124100.0,10.3582,10.3624,10.3541,10.3582,124100.0
2011-03-18 14:50:00,24.77,24.77,24.7,24.71,396000.0,10.3624,10.3624,10.3331,10.3373,396000.0
2011-03-18 15:00:00,24.7,24.71,24.69,24.69,155300.0,10.3331,10.3373,10.329,10.329,155300.0
2011-03-18 15:10:00,24.7,24.73,24.69,24.72,200600.0,10.3331,10.3457,10.329,10.3415,200600.0
2011-03-18 15:20:00,24.73,24.75,24.72,24.75,362100.0,10.3457,10.3541,10.3415,10.3541,362100.0
2011-03-18 15:30:00,24.75,24.8,24.75,24.78,541400.0,10.3541,10.375,10.3541,10.3666,541400.0
2011-03-18 15:40:00,24.78,24.82,24.77,24.79,465100.0,10.3666,10.3833,10.3624,10.3708,465100.0
2011-03-18 15:50:00,24.8,24.82,24.77,24.81,1149700.0,10.375,10.3833,10.3624,10.3792,1149700.0
2011-03-21 09:30:00,24.96,25.15,24.9,25.12,834500.0,10.4419,10.5214,10.4168,10.5088,834500.0
2011-03-21 09:40:00,25.12,25.21,25.1,25.19,521800.0,10.5088,10.5465,10.5005,10.5381,521800.0
2011-03-21 09:50:00,25.19,25.2,25.11,25.13,315500.0,10.5381,10.5423,10.5047,10.513,315500.0
2011-03-21 10:00:00,25.13,25.23,25.1,25.22,344200.0,10.513,10.5549,10.5005,10.5507,344200.0
2011-03-21 10:10:00,25.22,25.22,25.17,25.17,275900.0,10.5507,10.5507,10.5298,10.5298,275900.0
2011-03-21 10:20:00,25.17,25.18,25.14,25.17,238300.0,10.5298,10.5339,10.5172,10.5298,238300.0
2011-03-21 10:30:00,25.18,25.19,25.16,25.17,144300.0,10.5339,10.5381,10.5256,10.5298,144300.0
2011-03-21 10:40:00,25.18,25.18,25.13,25.14,290200.0,10.5339,10.5339,10.513,10.5172,290200.0
2011-03-21 10:50:00,25.14,25.18,25.08,25.17,690400.0,10.5172,10.5339,10.4921,10.5298,690400.0
2011-03-21 11:00:00,25.18,25.22,25.17,25.22,161000.0,10.5339,10.5507,10.5298,10.5507,161000.0
2011-03-21 11:10:00,25.22,25.24,25.2,25.23,295900.0,10.5507,10.5591,10.5423,10.5549,295900.0
2011-03-21 11:20:00,25.23,25.23,25.21,25.23,116000.0,10.5549,10.5549,10.5465,10.5549,116000.0
2011-03-21 11:30:00,25.23,25.23,25.17,25.17,140000.0,10.5549,10.5549,10.5298,10.5298,140000.0
2011-03-21 11:40:00,25.18,25.18,25.13,25.15,180500.0,10.5339,10.5339,10.513,10.5214,180500.0
2011-03-21 11:50:00,25.14,25.15,25.12,25.14,188900.0,10.5172,10.5214,10.5088,10.5172,188900.0
2011-03-21 12:00:00,25.14,25.14,25.08,25.09,295700.0,10.5172,10.5172,10.4921,10.4963,295700.0
2011-03-21 12:10:00,25.08,25.14,25.08,25.13,195100.0,10.4921,10.5172,10.4921,10.513,195100.0
2011-03-21 12:20:00,25.13,25.18,25.11,25.18,223200.0,10.513,10.5339,10.5047,10.5339,223200.0
2011-03-21 12:30:00,25.18,25.19,25.17,25.19,78000.0,10.5339,10.5381,10.5298,10.5381,78000.0
2011-03-21 12:40:00,25.19,25.2,25.17,25.18,214900.0,10.5381,10.5423,10.5298,10.5339,214900.0
2011-03-21 12:50:00,25.18,25.18,25.17,25.18,48800.0,10.5339,10.5339,10.5298,10.5339,48800.0
2011-03-21 13:00:00,25.18,25.18,25.17,25.17,60200.0,10.5339,10.5339,10.5298,10.5298,60200.0
2011-03-21 13:10:00,25.18,25.18,25.16,25.16,176000.0,10.5339,10.5339,10.5256,10.5256,176000.0
2011-03-21 13:20:00,25.17,25.18,25.16,25.17,52400.0,10.5298,10.5339,10.5256,10.5298,52400.0
2011-03-21 13:30:00,25.16,25.17,25.15,25.17,68600.0,10.5256,10.5298,10.5214,10.5298,68600.0
2011-03-21 13:40:00,25.17,25.18,25.15,25.17,92500.0,10.5298,10.5339,10.5214,10.5298,92500.0
2011-03-21 13:50:00,25.17,25.18,25.16,25.18,93600.0,10.5298,10.5339,10.5256,10.5339,93600.0
2011-03-21 14:00:00,25.17,25.18,25.16,25.17,144400.0,10.5298,10.5339,10.5256,10.5298,144400.0
2011-03-21 14:10:00,25.17,25.19,25.15,25.19,283800.0,10.5298,10.5381,10.5214,10.5381,283800.0
2011-03-21 14:20:00,25.19,25.19,25.16,25.16,88000.0,10.5381,10.5381,10.5256,10.5256,88000.0
2011-03-21 14:30:00,25.16,25.22,25.16,25.21,310400.0,10.5256,10.5507,10.5256,10.5465,310400.0
2011-03-21 14:40:00,25.22,25.22,25.17,25.18,159600.0,10.5507,10.5507,10.5298,10.5339,159600.0
2011-03-21 14:50:00,25.19,25.19,25.18,25.19,136200.0,10.5381,10.5381,10.5339,10.5381,136200.0
2011-03-21 15:00:00,25.18,25.19,25.17,25.18,529400.0,10.5339,10.5381,10.5298,10.5339,529400.0
2011-03-21 15:10:00,25.18,25.19,25.16,25.16,280500.0,10.5339,10.5381,10.5256,10.5256,280500.0
2011-03-21 15:20:00,25.17,25.17,25.15,25.16,171900.0,10.5298,10.5298,10.5214,10.5256,171900.0
2011-03-21 15:30:00,25.15,25.17,25.15,25.16,172400.0,10.5214,10.5298,10.5214,10.5256,172400.0
2011-03-21 15:40:00,25.16,25.17,25.15,25.16,326000.0,10.5256,10.5298,10.5214,10.5256,326000.0
2011-03-21 15:50:00,25.15,25.17,25.15,25.16,795800.0,10.5214,10.5298,10.5214,10.5256,795800.0
2011-03-22 09:30:00,25.17,25.42,25.15,25.42,810100.0,10.5298,10.6344,10.5214,10.6344,810100.0
2011-03-22 09:40:00,25.42,25.45,25.35,25.39,324600.0,10.6344,10.6469,10.6051,10.6218,324600.0
2011-03-22 09:50:00,25.39,25.45,25.38,25.39,565100.0,10.6218,10.6469,10.6176,10.6218,565100.0
2011-03-22 10:00:00,25.39,25.39,25.34,25.37,226000.0,10.6218,10.6218,10.6009,10.6134,226000.0
2011-03-22 10:10:00,25.37,25.42,25.36,25.42,432200.0,10.6134,10.6344,10.6093,10.6344,432200.0
2011-03-22 10:20:00,25.41,25.49,25.41,25.48,356600.0,10.6302,10.6636,10.6302,10.6595,356600.0
2011-03-22 10:30:00,25.49,25.49,25.42,25.44,185400.0,10.6636,10.6636,10.6344,10.6427,185400.0
2011-03-22 10:40:00,25.44,25.45,25.42,25.44,363400.0,10.6427,10.6469,10.6344,10.6427,363400.0
2011-03-22 10:50:00,25.44,25.47,25.43,25.45,290100.0,10.6427,10.6553,10.6385,10.6469,290100.0
2011-03-22 11:00:00,25.45,25.49,25.45,25.49,231900.0,10.6469,10.6636,10.6469,10.6636,231900.0
2011-03-22 11:10:00,25.48,25.49,25.46,25.48,215900.0,10.6595,10.6636,10.6511,10.6595,215900.0
2011-03-22 11:20:00,25.48,25.49,25.47,25.49,123800.0,10.6595,10.6636,10.6553,10.6636,123800.0
2011-03-22 11:30:00,25.49,25.49,25.48,25.49,124200.0,10.6636,10.6636,10.6595,10.6636,124200.0
2011-03-22 11:40:00,25.49,25.52,25.48,25.52,461800.0,10.6636,10.6762,10.6595,10.6762,461800.0
2011-03-22 11:50:00,25.52,25.57,25.5,25.57,449400.0,10.6762,10.6971,10.6678,10.6971,449400.0
2011-03-22 12:00:00,25.57,25.58,25.51,25.52,252900.0,10.6971,10.7013,10.672,10.6762,252900.0
2011-03-22 12:10:00,25.51,25.54,25.51,25.54,142000.0,10.672,10.6846,10.672,10.6846,142000.0
2011-03-22 12:20:00,25.54,25.56,25.53,25.54,192200.0,10.6846,10.6929,10.6804,10.6846,192200.0
2011-03-22 12:30:00,25.54,25.54,25.53,25.54,102200.0,10.6846,10.6846,10.6804,10.6846,102200.0
2011-03-22 12:40:00,25.54,25.55,25.53,25.55,175500.0,10.6846,10.6887,10.6804,10.6887,175500.0
2011-03-22 12:50:00,25.55,25.55,25.5,25.5,231600.0,10.6887,10.6887,10.6678,10.6678,231600.0
2011-03-22 13:00:00,25.5,25.51,25.48,25.49,148100.0,10.6678,10.672,10.6595,10.6636,148100.0
2011-03-22 13:10:00,25.49,25.49,25.48,25.49,73600.0,10.6636,10.6636,10.6595,10.6636,73600.0
2011-03-22 13:20:00,25.48,25.5,25.48,25.49,110400.0,10.6595,10.6678,10.6595,10.6636,110400.0
2011-03-22 13:30:00,25.5,25.5,25.49,25.49,72700.0,10.6678,10.6678,10.6636,10.6636,72700.0
2011-03-22 13:40:00,25.5,25.54,25.49,25.51,646700.0,10.6678,10.6846,10.6636,10.672,646700.0
2011-03-22 13:50:00,25.52,25.52,25.51,25.51,77900.0,10.6762,10.6762,10.672,10.672,77900.0
2011-03-22 14:00:00,25.51,25.52,25.45,25.46,153900.0,10.672,10.6762,10.6469,10.6511,153900.0
2011-03-22 14:10:00,25.46,25.47,25.44,25.45,244400.0,10.6511,10.6553,10.6427,10.6469,244400.0
2011-03-22 14:20:00,25.45,25.49,25.45,25.49,211300.0,10.6469,10.6636,10.6469,10.6636,211300.0
2011-03-22 14:30:00,25.48,25.49,25.48,25.49,145200.0,10.6595,10.6636,10.6595,10.6636,145200.0
2011-03-22 14:40:00,25.49,25.49,25.45,25.46,229700.0,10.6636,10.6636,10.6469,10.6511,229700.0
2011-03-22 14:50:00,25.45,25.49,25.45,25.49,219600.0,10.6469,10.6636,10.6469,10.6636,219600.0
2011-03-22 15:00:00,25.49,25.5,25.46,25.49,405300.0,10.6636,10.6678,10.6511,10.6636,405300.0
2011-03-22 15:10:00,25.49,25.49,25.48,25.49,148700.0,10.6636,10.6636,10.6595,10.6636,148700.0
2011-03-22 15:20:00,25.49,25.49,25.46,25.48,332000.0,10.6636,10.6636,10.6511,10.6595,332000.0
2011-03-22 15:30:00,25.49,25.49,25.48,25.48,186200.0,10.6636,10.6636,10.6595,10.6595,186200.0
2011-03-22 15:40:00,25.49,25.49,25.44,25.46,582800.0,10.6636,10.6636,10.6427,10.6511,582800.0
2011-03-22 15:50:00,25.46,25.46,25.42,25.44,1010500.0,10.6511,10.6511,10.6344,10.6427,1010500.0
2011-03-23 09:30:00,25.4,25.43,25.33,25.43,327400.0,10.626,10.6385,10.5967,10.6385,327400.0
2011-03-23 09:40:00,25.43,25.46,25.4,25.41,137900.0,10.6385,10.6511,10.626,10.6302,137900.0
2011-03-23 09:50:00,25.42,25.45,25.4,25.45,108700.0,10.6344,10.6469,10.626,10.6469,108700.0
2011-03-23 10:00:00,25.44,25.5,25.42,25.49,408000.0,10.6427,10.6678,10.6344,10.6636,408000.0
2011-03-23 10:10:00,25.48,25.53,25.46,25.51,208200.0,10.6595,10.6804,10.6511,10.672,208200.0
2011-03-23 10:20:00,25.51,25.51,25.46,25.48,107900.0,10.672,10.672,10.6511,10.6595,107900.0
2011-03-23 10:30:00,25.48,25.52,25.47,25.52,265600.0,10.6595,10.6762,10.6553,10.6762,265600.0
2011-03-23 10:40:00,25.53,25.55,25.5,25.5,205500.0,10.6804,10.6887,10.6678,10.6678,205500.0
2011-03-23 10:50:00,25.5,25.55,25.49,25.53,376300.0,10.6678,10.6887,10.6636,10.6804,376300.0
2011-03-23 11:00:00,25.54,25.56,25.53,25.56,179900.0,10.6846,10.6929,10.6804,10.6929,179900.0
2011-03-23 11:10:00,25.55,25.56,25.54,25.55,198800.0,10.6887,10.6929,10.6846,10.6887,198800.0
2011-03-23 11:20:00,25.55,25.59,25.54,25.58,217200.0,10.6887,10.7055,10.6846,10.7013,217200.0
2011-03-23 11:30:00,25.58,25.59,25.56,25.58,199000.0,10.7013,10.7055,10.6929,10.7013,199000.0
2011-03-23 11:40:00,25.59,25.59,25.57,25.58,200700.0,10.7055,10.7055,10.6971,10.7013,200700.0
2011-03-23 11:50:00,25.59,25.6,25.58,25.6,170400.0,10.7055,10.7097,10.7013,10.7097,170400.0
2011-03-23 12:00:00,25.59,25.6,25.54,25.54,273500.0,10.7055,10.7097,10.6846,10.6846,273500.0
2011-03-23 12:10:00,25.55,25.57,25.53,25.56,112500.0,10.6887,10.6971,10.6804,10.6929,112500.0
2011-03-23 12:20:00,25.56,25.6,25.55,25.6,208000.0,10.6929,10.7097,10.6887,10.7097,208000.0
2011-03-23 12:30:00,25.6,25.6,25.58,25.58,110400.0,10.7097,10.7097,10.7013,10.7013,110400.0
2011-03-23 12:40:00,25.59,25.63,25.58,25.62,257800.0,10.7055,10.7222,10.7013,10.718,257800.0
2011-03-23 12:50:00,25.62,25.65,25.62,25.64,94300.0,10.718,10.7306,10.718,10.7264,94300.0
2011-03-23 13:00:00,25.64,25.64,25.61,25.64,149000.0,10.7264,10.7264,10.7138,10.7264,149000.0
2011-03-23 13:10:00,25.64,25.64,25.61,25.61,114500.0,10.7264,10.7264,10.7138,10.7138,114500.0
2011-03-23 13:20:00,25.61,25.62,25.61,25.61,33800.0,10.7138,10.718,10.7138,10.7138,33800.0
2011-03-23 13:30:00,25.62,25.64,25.61,25.61,289400.0,10.718,10.7264,10.7138,10.7138,289400.0
2011-03-23 13:40:00,25.62,25.62,25.61,25.62,52900.0,10.718,10.718,10.7138,10.718,52900.0
2011-03-23 13:50:00,25.62,25.64,25.6,25.6,180700.0,10.718,10.7264,10.7097,10.7097,180700.0
2011-03-23 14:00:00,25.61,25.61,25.58,25.59,164900.0,10.7138,10.7138,10.7013,10.7055,164900.0
2011-03-23 14:10:00,25.59,25.6,25.57,25.58,189200.0,10.7055,10.7097,10.6971,10.7013,189200.0
2011-03-23 14:20:00,25.58,25.6,25.57,25.58,205600.0,10.7013,10.7097,10.6971,10.7013,205600.0
2011-03-23 14:30:00,25.58,25.6,25.58,25.6,113600.0,10.7013,10.7097,10.7013,10.7097,113600.0
2011-03-23 14:40:00,25.6,25.6,25.59,25.6,73700.0,10.7097,10.7097,10.7055,10.7097,73700.0
2011-03-23 14:50:00,25.6,25.61,25.6,25.6,179100.0,10.7097,10.7138,10.7097,10.7097,179100.0
2011-03-23 15:00:00,25.6,25.61,25.57,25.58,200600.0,10.7097,10.7138,10.6971,10.7013,200600.0
2011-03-23 15:10:00,25.57,25.63,25.57,25.62,308700.0,10.6971,10.7222,10.6971,10.718,308700.0
2011-03-23 15:20:00,25.61,25.65,25.61,25.64,144700.0,10.7138,10.7306,10.7138,10.7264,144700.0
2011-03-23 15:30:00,25.65,25.65,25.62,25.62,189200.0,10.7306,10.7306,10.718,10.718,189200.0
2011-03-23 15:40:00,25.63,25.65,25.59,25.61,415000.0,10.7222,10.7306,10.7055,10.7138,415000.0
2011-03-23 15:50:00,25.61,25.62,25.59,25.61,1007900.0,10.7138,10.718,10.7055,10.7138,1007900.0
2011-03-24 09:30:00,25.64,25.69,25.58,25.63,481200.0,10.7264,10.7473,10.7013,10.7222,481200.0
2011-03-24 09:40:00,25.63,25.7,25.62,25.67,327100.0,10.7222,10.7515,10.718,10.7389,327100.0
2011-03-24 09:50:00,25.66,25.69,25.64,25.66,224900.0,10.7348,10.7473,10.7264,10.7348,224900.0
2011-03-24 10:00:00,25.65,25.7,25.65,25.69,199100.0,10.7306,10.7515,10.7306,10.7473,199100.0
2011-03-24 10:10:00,25.7,25.71,25.69,25.7,283100.0,10.7515,10.7557,10.7473,10.7515,283100.0
2011-03-24 10:20:00,25.71,25.75,25.7,25.73,233300.0,10.7557,10.7724,10.7515,10.764,233300.0
2011-03-24 10:30:00,25.73,25.74,25.7,25.71,151700.0,10.764,10.7682,10.7515,10.7557,151700.0
2011-03-24 10:40:00,25.71,25.75,25.7,25.74,267500.0,10.7557,10.7724,10.7515,10.7682,267500.0
2011-03-24 10:50:00,25.74,25.77,25.74,25.77,358600.0,10.7682,10.7808,10.7682,10.7808,358600.0
2011-03-24 11:00:00,25.77,25.84,25.76,25.83,597500.0,10.7808,10.8101,10.7766,10.8059,597500.0
2011-03-24 11:10:00,25.83,25.85,25.79,25.79,237800.0,10.8059,10.8142,10.7891,10.7891,237800.0
2011-03-24 11:20:00,25.79,25.81,25.79,25.8,136300.0,10.7891,10.7975,10.7891,10.7933,136300.0
2011-03-24 11:30:00,25.81,25.85,25.8,25.85,622900.0,10.7975,10.8142,10.7933,10.8142,622900.0
2011-03-24 11:40:00,25.85,25.85,25.79,25.79,165400.0,10.8142,10.8142,10.7891,10.7891,165400.0
2011-03-24 11:50:00,25.79,25.81,25.79,25.81,311200.0,10.7891,10.7975,10.7891,10.7975,311200.0
2011-03-24 12:00:00,25.8,25.82,25.8,25.8,138000.0,10.7933,10.8017,10.7933,10.7933,138000.0
2011-03-24 12:10:00,25.8,25.82,25.79,25.8,256700.0,10.7933,10.8017,10.7891,10.7933,256700.0
2011-03-24 12:20:00,25.8,25.83,25.79,25.83,180500.0,10.7933,10.8059,10.7891,10.8059,180500.0
2011-03-24 12:30:00,25.83,25.83,25.81,25.83,126000.0,10.8059,10.8059,10.7975,10.8059,126000.0
2011-03-24 12:40:00,25.83,25.83,25.82,25.83,77100.0,10.8059,10.8059,10.8017,10.8059,77100.0
2011-03-24 12:50:00,25.83,25.83,25.8,25.81,118100.0,10.8059,10.8059,10.7933,10.7975,118100.0
2011-03-24 13:00:00,25.8,25.86,25.8,25.85,425200.0,10.7933,10.8184,10.7933,10.8142,425200.0
2011-03-24 13:10:00,25.86,25.93,25.85,25.93,515600.0,10.8184,10.8477,10.8142,10.8477,515600.0
2011-03-24 13:20:00,25.93,25.96,25.92,25.95,322900.0,10.8477,10.8603,10.8435,10.8561,322900.0
2011-03-24 13:30:00,25.94,25.96,25.93,25.94,207000.0,10.8519,10.8603,10.8477,10.8519,207000.0
2011-03-24 13:40:00,25.94,25.94,25.86,25.86,346500.0,10.8519,10.8519,10.8184,10.8184,346500.0
2011-03-24 13:50:00,25.87,25.92,25.86,25.91,348900.0,10.8226,10.8435,10.8184,10.8393,348900.0
2011-03-24 14:00:00,25.92,25.93,25.9,25.92,147400.0,10.8435,10.8477,10.8352,10.8435,147400.0
2011-03-24 14:10:00,25.92,25.92,25.88,25.88,141900.0,10.8435,10.8435,10.8268,10.8268,141900.0
2011-03-24 14:20:00,25.89,25.91,25.88,25.89,122300.0,10.831,10.8393,10.8268,10.831,122300.0
2011-03-24 14:30:00,25.89,25.93,25.89,25.9,245100.0,10.831,10.8477,10.831,10.8352,245100.0
2011-03-24 14:40:00,25.9,25.92,25.9,25.91,270200.0,10.8352,10.8435,10.8352,10.8393,270200.0
2011-03-24 14:50:00,25.9,25.93,25.9,25.92,432300.0,10.8352,10.8477,10.8352,10.8435,432300.0
2011-03-24 15:00:00,25.93,25.93,25.92,25.93,189200.0,10.8477,10.8477,10.8435,10.8477,189200.0
2011-03-24 15:10:00,25.92,25.94,25.91,25.94,251600.0,10.8435,10.8519,10.8393,10.8519,251600.0
2011-03-24 15:20:00,25.94,25.95,25.92,25.92,542800.0,10.8519,10.8561,10.8435,10.8435,542800.0
2011-03-24 15:30:00,25.92,25.95,25.91,25.93,802500.0,10.8435,10.8561,10.8393,10.8477,802500.0
2011-03-24 15:40:00,25.92,25.95,25.92,25.94,596500.0,10.8435,10.8561,10.8435,10.8519,596500.0
2011-03-24 15:50:00,25.94,25.95,25.92,25.94,1193100.0,10.8519,10.8561,10.8435,10.8519,1193100.0
2011-03-25 09:30:00,25.97,25.99,25.83,25.83,552200.0,10.8644,10.8728,10.8059,10.8059,552200.0
2011-03-25 09:40:00,25.83,25.89,25.83,25.85,230500.0,10.8059,10.831,10.8059,10.8142,230500.0
2011-03-25 09:50:00,25.85,25.88,25.83,25.86,324800.0,10.8142,10.8268,10.8059,10.8184,324800.0
2011-03-25 10:00:00,25.87,25.93,25.86,25.91,232100.0,10.8226,10.8477,10.8184,10.8393,232100.0
2011-03-25 10:10:00,25.92,25.95,25.9,25.95,171100.0,10.8435,10.8561,10.8352,10.8561,171100.0
2011-03-25 10:20:00,25.95,25.98,25.93,25.96,280900.0,10.8561,10.8686,10.8477,10.8603,280900.0
2011-03-25 10:30:00,25.97,25.98,25.92,25.92,313200.0,10.8644,10.8686,10.8435,10.8435,313200.0
2011-03-25 10:40:00,25.93,25.97,25.9,25.91,229700.0,10.8477,10.8644,10.8352,10.8393,229700.0
2011-03-25 10:50:00,25.91,25.94,25.9,25.91,138600.0,10.8393,10.8519,10.8352,10.8393,138600.0
2011-03-25 11:00:00,25.92,25.95,25.91,25.95,242700.0,10.8435,10.8561,10.8393,10.8561,242700.0
2011-03-25 11:10:00,25.95,25.96,25.94,25.96,105100.0,10.8561,10.8603,10.8519,10.8603,105100.0
2011-03-25 11:20:00,25.96,25.99,25.95,25.98,140100.0,10.8603,10.8728,10.8561,10.8686,140100.0
2011-03-25 11:30:00,25.99,25.99,25.98,25.98,172700.0,10.8728,10.8728,10.8686,10.8686,172700.0
2011-03-25 11:40:00,25.98,26.0,25.98,26.0,105100.0,10.8686,10.877,10.8686,10.877,105100.0
2011-03-25 11:50:00,25.99,26.0,25.99,25.99,140300.0,10.8728,10.877,10.8728,10.8728,140300.0
2011-03-25 12:00:00,26.0,26.0,25.98,25.99,163300.0,10.877,10.877,10.8686,10.8728,163300.0
2011-03-25 12:10:00,25.99,26.0,25.99,26.0,165500.0,10.8728,10.877,10.8728,10.877,165500.0
2011-03-25 12:20:00,25.99,26.0,25.99,26.0,83700.0,10.8728,10.877,10.8728,10.877,83700.0
2011-03-25 12:30:00,26.0,26.0,25.99,26.0,109900.0,10.877,10.877,10.8728,10.877,109900.0
2011-03-25 12:40:00,25.99,26.0,25.99,25.99,80600.0,10.8728,10.877,10.8728,10.8728,80600.0
2011-03-25 12:50:00,26.0,26.02,25.99,26.01,407500.0,10.877,10.8854,10.8728,10.8812,407500.0
2011-03-25 13:00:00,26.01,26.02,25.95,25.96,391000.0,10.8812,10.8854,10.8561,10.8603,391000.0
2011-03-25 13:10:00,25.95,25.96,25.9,25.91,281100.0,10.8561,10.8603,10.8352,10.8393,281100.0
2011-03-25 13:20:00,25.91,25.94,25.89,25.93,267200.0,10.8393,10.8519,10.831,10.8477,267200.0
2011-03-25 13:30:00,25.93,25.94,25.85,25.87,216900.0,10.8477,10.8519,10.8142,10.8226,216900.0
2011-03-25 13:40:00,25.88,25.89,25.87,25.88,72700.0,10.8268,10.831,10.8226,10.8268,72700.0
2011-03-25 13:50:00,25.89,25.89,25.81,25.82,153300.0,10.831,10.831,10.7975,10.8017,153300.0
2011-03-25 14:00:00,25.82,25.84,25.81,25.84,128600.0,10.8017,10.8101,10.7975,10.8101,128600.0
2011-03-25 14:10:00,25.83,25.84,25.79,25.8,239000.0,10.8059,10.8101,10.7891,10.7933,239000.0
2011-03-25 14:20:00,25.8,25.82,25.79,25.82,117000.0,10.7933,10.8017,10.7891,10.8017,117000.0
2011-03-25 14:30:00,25.82,25.85,25.8,25.85,91600.0,10.8017,10.8142,10.7933,10.8142,91600.0
2011-03-25 14:40:00,25.85,25.86,25.84,25.85,90900.0,10.8142,10.8184,10.8101,10.8142,90900.0
2011-03-25 14:50:00,25.85,25.88,25.84,25.88,137200.0,10.8142,10.8268,10.8101,10.8268,137200.0
2011-03-25 15:00:00,25.88,25.9,25.87,25.87,226400.0,10.8268,10.8352,10.8226,10.8226,226400.0
2011-03-25 15:10:00,25.87,25.89,25.85,25.89,125300.0,10.8226,10.831,10.8142,10.831,125300.0
2011-03-25 15:20:00,25.88,25.89,25.87,25.88,109500.0,10.8268,10.831,10.8226,10.8268,109500.0
2011-03-25 15:30:00,25.88,25.9,25.84,25.9,274000.0,10.8268,10.8352,10.8101,10.8352,274000.0
2011-03-25 15:40:00,25.9,25.9,25.83,25.86,285500.0,10.8352,10.8352,10.8059,10.8184,285500.0
2011-03-25 15:50:00,25.85,25.86,25.81,25.82,502200.0,10.8142,10.8184,10.7975,10.8017,502200.0
2011-03-28 09:30:00,25.98,26.05,25.9,26.05,758300.0,10.8686,10.8979,10.8352,10.8979,758300.0
2011-03-28 09:40:00,26.05,26.14,26.04,26.12,511400.0,10.8979,10.9356,10.8937,10.9272,511400.0
2011-03-28 09:50:00,26.11,26.15,26.08,26.09,200500.0,10.923,10.9397,10.9105,10.9146,200500.0
2011-03-28 10:00:00,26.09,26.15,26.08,26.13,479100.0,10.9146,10.9397,10.9105,10.9314,479100.0
2011-03-28 10:10:00,26.13,26.17,26.12,26.16,228000.0,10.9314,10.9481,10.9272,10.9439,228000.0
2011-03-28 10:20:00,26.17,26.17,26.12,26.15,200000.0,10.9481,10.9481,10.9272,10.9397,200000.0
2011-03-28 10:30:00,26.15,26.16,26.1,26.11,193500.0,10.9397,10.9439,10.9188,10.923,193500.0
2011-03-28 10:40:00,26.1,26.11,26.08,26.08,71800.0,10.9188,10.923,10.9105,10.9105,71800.0
2011-03-28 10:50:00,26.08,26.1,25.98,26.09,325300.0,10.9105,10.9188,10.8686,10.9146,325300.0
2011-03-28 11:00:00,26.08,26.1,26.05,26.1,188300.0,10.9105,10.9188,10.8979,10.9188,188300.0
2011-03-28 11:10:00,26.1,26.16,26.09,26.16,175700.0,10.9188,10.9439,10.9146,10.9439,175700.0
2011-03-28 11:20:00,26.16,26.19,26.14,26.18,199800.0,10.9439,10.9565,10.9356,10.9523,199800.0
2011-03-28 11:30:00,26.19,26.19,26.16,26.17,174400.0,10.9565,10.9565,10.9439,10.9481,174400.0
2011-03-28 11:40:00,26.17,26.17,26.13,26.16,130600.0,10.9481,10.9481,10.9314,10.9439,130600.0
2011-03-28 11:50:00,26.16,26.16,26.12,26.15,416300.0,10.9439,10.9439,10.9272,10.9397,416300.0
2011-03-28 12:00:00,26.15,26.15,26.08,26.11,161700.0,10.9397,10.9397,10.9105,10.923,161700.0
2011-03-28 12:10:00,26.11,26.11,26.02,26.03,130700.0,10.923,10.923,10.8854,10.8895,130700.0
2011-03-28 12:20:00,26.03,26.05,26.0,26.05,159300.0,10.8895,10.8979,10.877,10.8979,159300.0
2011-03-28 12:30:00,26.05,26.1,26.04,26.1,99700.0,10.8979,10.9188,10.8937,10.9188,99700.0
2011-03-28 12:40:00,26.1,26.11,26.09,26.1,69100.0,10.9188,10.923,10.9146,10.9188,69100.0
2011-03-28 12:50:00,26.1,26.11,26.09,26.1,92100.0,10.9188,10.923,10.9146,10.9188,92100.0
2011-03-28 13:00:00,26.1,26.17,26.09,26.13,337000.0,10.9188,10.9481,10.9146,10.9314,337000.0
2011-03-28 13:10:00,26.13,26.16,26.12,26.13,160800.0,10.9314,10.9439,10.9272,10.9314,160800.0
2011-03-28 13:20:00,26.13,26.14,26.11,26.14,77200.0,10.9314,10.9356,10.923,10.9356,77200.0
2011-03-28 13:30:00,26.14,26.14,26.12,26.13,89800.0,10.9356,10.9356,10.9272,10.9314,89800.0
2011-03-28 13:40:00,26.14,26.14,26.11,26.12,134900.0,10.9356,10.9356,10.923,10.9272,134900.0
2011-03-28 13:50:00,26.13,26.13,26.11,26.13,78400.0,10.9314,10.9314,10.923,10.9314,78400.0
2011-03-28 14:00:00,26.12,26.14,26.12,26.14,105700.0,10.9272,10.9356,10.9272,10.9356,105700.0
2011-03-28 14:10:00,26.14,26.14,26.13,26.14,61000.0,10.9356,10.9356,10.9314,10.9356,61000.0
2011-03-28 14:20:00,26.13,26.16,26.13,26.14,118400.0,10.9314,10.9439,10.9314,10.9356,118400.0
2011-03-28 14:30:00,26.15,26.18,26.14,26.18,160100.0,10.9397,10.9523,10.9356,10.9523,160100.0
2011-03-28 14:40:00,26.17,26.18,26.14,26.16,111200.0,10.9481,10.9523,10.9356,10.9439,111200.0
2011-03-28 14:50:00,26.16,26.16,26.14,26.14,56800.0,10.9439,10.9439,10.9356,10.9356,56800.0
2011-03-28 15:00:00,26.15,26.16,26.14,26.14,100200.0,10.9397,10.9439,10.9356,10.9356,100200.0
2011-03-28 15:10:00,26.14,26.16,26.14,26.14,151700.0,10.9356,10.9439,10.9356,10.9356,151700.0
2011-03-28 15:20:00,26.13,26.16,26.12,26.13,206000.0,10.9314,10.9439,10.9272,10.9314,206000.0
2011-03-28 15:30:00,26.14,26.14,26.13,26.14,94200.0,10.9356,10.9356,10.9314,10.9356,94200.0
2011-03-28 15:40:00,26.13,26.14,26.07,26.09,441600.0,10.9314,10.9356,10.9063,10.9146,441600.0
2011-03-28 15:50:00,26.09,26.09,26.05,26.05,669200.0,10.9146,10.9146,10.8979,10.8979,669200.0
2011-03-29 09:30:00,26.03,26.08,26.0,26.03,446100.0,10.8895,10.9105,10.877,10.8895,446100.0
2011-03-29 09:40:00,26.03,26.05,25.9,25.9,250900.0,10.8895,10.8979,10.8352,10.8352,250900.0
2011-03-29 09:50:00,25.9,25.94,25.87,25.89,249500.0,10.8352,10.8519,10.8226,10.831,249500.0
2011-03-29 10:00:00,25.89,25.94,25.88,25.93,352800.0,10.831,10.8519,10.8268,10.8477,352800.0
2011-03-29 10:10:00,25.93,26.03,25.93,26.03,181300.0,10.8477,10.8895,10.8477,10.8895,181300.0
2011-03-29 10:20:00,26.03,26.04,25.96,25.97,168900.0,10.8895,10.8937,10.8603,10.8644,168900.0
2011-03-29 10:30:00,25.97,26.0,25.96,25.99,148000.0,10.8644,10.877,10.8603,10.8728,148000.0
2011-03-29 10:40:00,25.99,26.03,25.96,25.96,170900.0,10.8728,10.8895,10.8603,10.8603,170900.0
2011-03-29 10:50:00,25.96,25.98,25.92,25.92,125600.0,10.8603,10.8686,10.8435,10.8435,125600.0
2011-03-29 11:00:00,25.93,25.94,25.9,25.93,142800.0,10.8477,10.8519,10.8352,10.8477,142800.0
2011-03-29 11:10:00,25.93,25.93,25.89,25.89,105600.0,10.8477,10.8477,10.831,10.831,105600.0
2011-03-29 11:20:00,25.9,25.92,25.89,25.92,171000.0,10.8352,10.8435,10.831,10.8435,171000.0
2011-03-29 11:30:00,25.91,25.97,25.91,25.93,197200.0,10.8393,10.8644,10.8393,10.8477,197200.0
2011-03-29 11:40:00,25.93,25.96,25.93,25.95,98900.0,10.8477,10.8603,10.8477,10.8561,98900.0
2011-03-29 11:50:00,25.95,25.96,25.94,25.94,94300.0,10.8561,10.8603,10.8519,10.8519,94300.0
2011-03-29 12:00:00,25.95,25.99,25.94,25.99,338100.0,10.8561,10.8728,10.8519,10.8728,338100.0
2011-03-29 12:10:00,25.99,26.0,25.96,25.98,142600.0,10.8728,10.877,10.8603,10.8686,142600.0
2011-03-29 12:20:00,25.99,26.0,25.98,25.98,51200.0,10.8728,10.877,10.8686,10.8686,51200.0
2011-03-29 12:30:00,25.98,25.99,25.92,25.92,145200.0,10.8686,10.8728,10.8435,10.8435,145200.0
2011-03-29 12:40:00,25.92,25.94,25.89,25.94,176000.0,10.8435,10.8519,10.831,10.8519,176000.0
2011-03-29 12:50:00,25.94,25.95,25.93,25.95,53800.0,10.8519,10.8561,10.8477,10.8561,53800.0
2011-03-29 13:00:00,25.95,25.99,25.94,25.97,258400.0,10.8561,10.8728,10.8519,10.8644,258400.0
2011-03-29 13:10:00,25.98,25.98,25.93,25.95,92700.0,10.8686,10.8686,10.8477,10.8561,92700.0
2011-03-29 13:20:00,25.94,25.95,25.92,25.94,123600.0,10.8519,10.8561,10.8435,10.8519,123600.0
2011-03-29 13:30:00,25.93,25.93,25.92,25.92,68000.0,10.8477,10.8477,10.8435,10.8435,68000.0
2011-03-29 13:40:00,25.93,25.93,25.9,25.92,114400.0,10.8477,10.8477,10.8352,10.8435,114400.0
2011-03-29 13:50:00,25.92,25.92,25.91,25.91,38800.0,10.8435,10.8435,10.8393,10.8393,38800.0
2011-03-29 14:00:00,25.91,25.94,25.91,25.94,225200.0,10.8393,10.8519,10.8393,10.8519,225200.0
2011-03-29 14:10:00,25.93,25.97,25.92,25.96,86500.0,10.8477,10.8644,10.8435,10.8603,86500.0
2011-03-29 14:20:00,25.96,25.98,25.95,25.96,164300.0,10.8603,10.8686,10.8561,10.8603,164300.0
2011-03-29 14:30:00,25.95,25.97,25.95,25.96,66500.0,10.8561,10.8644,10.8561,10.8603,66500.0
2011-03-29 14:40:00,25.95,25.97,25.95,25.97,61400.0,10.8561,10.8644,10.8561,10.8644,61400.0
2011-03-29 14:50:00,25.97,25.97,25.95,25.96,77100.0,10.8644,10.8644,10.8561,10.8603,77100.0
2011-03-29 15:00:00,25.96,25.96,25.93,25.93,176300.0,10.8603,10.8603,10.8477,10.8477,176300.0
2011-03-29 15:10:00,25.93,25.97,25.93,25.97,109200.0,10.8477,10.8644,10.8477,10.8644,109200.0
2011-03-29 15:20:00,25.96,25.98,25.96,25.96,153700.0,10.8603,10.8686,10.8603,10.8603,153700.0
2011-03-29 15:30:00,25.96,25.98,25.96,25.98,240500.0,10.8603,10.8686,10.8603,10.8686,240500.0
2011-03-29 15:40:00,25.98,25.99,25.96,25.97,366000.0,10.8686,10.8728,10.8603,10.8644,366000.0
2011-03-29 15:50:00,25.98,25.99,25.96,25.97,811900.0,10.8686,10.8728,10.8603,10.8644,811900.0
2011-03-30 09:30:00,26.1,26.21,26.07,26.21,529000.0,10.9188,10.9648,10.9063,10.9648,529000.0
2011-03-30 09:40:00,26.21,26.25,26.19,26.25,293300.0,10.9648,10.9816,10.9565,10.9816,293300.0
2011-03-30 09:50:00,26.25,26.27,26.2,26.22,425400.0,10.9816,10.9899,10.9607,10.969,425400.0
2011-03-30 10:00:00,26.22,26.23,26.12,26.12,599800.0,10.969,10.9732,10.9272,10.9272,599800.0
2011-03-30 10:10:00,26.13,26.13,26.06,26.09,355400.0,10.9314,10.9314,10.9021,10.9146,355400.0
2011-03-30 10:20:00,26.09,26.14,26.08,26.09,242600.0,10.9146,10.9356,10.9105,10.9146,242600.0
2011-03-30 10:30:00,26.1,26.12,26.04,26.07,321200.0,10.9188,10.9272,10.8937,10.9063,321200.0
2011-03-30 10:40:00,26.06,26.08,26.02,26.04,295000.0,10.9021,10.9105,10.8854,10.8937,295000.0
2011-03-30 10:50:00,26.04,26.06,26.04,26.05,62700.0,10.8937,10.9021,10.8937,10.8979,62700.0
2011-03-30 11:00:00,26.05,26.06,26.03,26.05,217900.0,10.8979,10.9021,10.8895,10.8979,217900.0
2011-03-30 11:10:00,26.05,26.09,26.04,26.08,148900.0,10.8979,10.9146,10.8937,10.9105,148900.0
2011-03-30 11:20:00,26.08,26.11,26.07,26.09,119700.0,10.9105,10.923,10.9063,10.9146,119700.0
2011-03-30 11:30:00,26.1,26.12,26.08,26.1,132700.0,10.9188,10.9272,10.9105,10.9188,132700.0
2011-03-30 11:40:00,26.1,26.12,26.09,26.12,60200.0,10.9188,10.9272,10.9146,10.9272,60200.0
2011-03-30 11:50:00,26.12,26.15,26.11,26.15,98500.0,10.9272,10.9397,10.923,10.9397,98500.0
2011-03-30 12:00:00,26.15,26.18,26.06,26.09,309300.0,10.9397,10.9523,10.9021,10.9146,309300.0
2011-03-30 12:10:00,26.09,26.13,26.05,26.12,204700.0,10.9146,10.9314,10.8979,10.9272,204700.0
2011-03-30 12:20:00,26.12,26.13,26.1,26.12,95500.0,10.9272,10.9314,10.9188,10.9272,95500.0
2011-03-30 12:30:00,26.11,26.11,26.09,26.1,55300.0,10.923,10.923,10.9146,10.9188,55300.0
2011-03-30 12:40:00,26.1,26.12,26.09,26.12,65500.0,10.9188,10.9272,10.9146,10.9272,65500.0
2011-03-30 12:50:00,26.12,26.15,26.12,26.12,103900.0,10.9272,10.9397,10.9272,10.9272,103900.0
2011-03-30 13:00:00,26.13,26.17,26.13,26.14,167300.0,10.9314,10.9481,10.9314,10.9356,167300.0
2011-03-30 13:10:00,26.15,26.16,26.14,26.14,80500.0,10.9397,10.9439,10.9356,10.9356,80500.0
2011-03-30 13:20:00,26.14,26.16,26.14,26.16,52500.0,10.9356,10.9439,10.9356,10.9439,52500.0
2011-03-30 13:30:00,26.16,26.16,26.09,26.09,185100.0,10.9439,10.9439,10.9146,10.9146,185100.0
2011-03-30 13:40:00,26.09,26.1,26.06,26.08,122100.0,10.9146,10.9188,10.9021,10.9105,122100.0
2011-03-30 13:50:00,26.07,26.08,26.06,26.07,86100.0,10.9063,10.9105,10.9021,10.9063,86100.0
2011-03-30 14:00:00,26.08,26.08,26.07,26.07,79200.0,10.9105,10.9105,10.9063,10.9063,79200.0
2011-03-30 14:10:00,26.08,26.1,26.06,26.08,374700.0,10.9105,10.9188,10.9021,10.9105,374700.0
2011-03-30 14:20:00,26.08,26.09,26.06,26.09,94300.0,10.9105,10.9146,10.9021,10.9146,94300.0
2011-03-30 14:30:00,26.09,26.11,26.08,26.09,160300.0,10.9146,10.923,10.9105,10.9146,160300.0
2011-03-30 14:40:00,26.09,26.1,26.08,26.1,57500.0,10.9146,10.9188,10.9105,10.9188,57500.0
2011-03-30 14:50:00,26.09,26.12,26.09,26.12,106400.0,10.9146,10.9272,10.9146,10.9272,106400.0
2011-03-30 15:00:00,26.12,26.12,26.11,26.12,49700.0,10.9272,10.9272,10.923,10.9272,49700.0
2011-03-30 15:10:00,26.12,26.14,26.11,26.12,138100.0,10.9272,10.9356,10.923,10.9272,138100.0
2011-03-30 15:20:00,26.13,26.13,26.09,26.11,143800.0,10.9314,10.9314,10.9146,10.923,143800.0
2011-03-30 15:30:00,26.11,26.12,26.09,26.1,143000.0,10.923,10.9272,10.9146,10.9188,143000.0
2011-03-30 15:40:00,26.1,26.11,26.06,26.07,213900.0,10.9188,10.923,10.9021,10.9063,213900.0
2011-03-30 15:50:00,26.06,26.11,26.06,26.11,482000.0,10.9021,10.923,10.9021,10.923,482000.0
2011-03-31 09:30:00,26.06,26.1,25.94,25.99,561100.0,10.9021,10.9188,10.8519,10.8728,561100.0
2011-03-31 09:40:00,25.99,26.04,25.96,25.98,290000.0,10.8728,10.8937,10.8603,10.8686,290000.0
2011-03-31 09:50:00,25.99,26.01,25.96,26.0,315300.0,10.8728,10.8812,10.8603,10.877,315300.0
2011-03-31 10:00:00,26.0,26.02,25.98,26.0,258900.0,10.877,10.8854,10.8686,10.877,258900.0
2011-03-31 10:10:00,26.0,26.0,25.98,25.99,119300.0,10.877,10.877,10.8686,10.8728,119300.0
2011-03-31 10:20:00,26.0,26.01,25.98,26.0,160200.0,10.877,10.8812,10.8686,10.877,160200.0
2011-03-31 10:30:00,26.01,26.05,25.99,25.99,395600.0,10.8812,10.8979,10.8728,10.8728,395600.0
2011-03-31 10:40:00,25.99,26.0,25.94,25.96,236700.0,10.8728,10.877,10.8519,10.8603,236700.0
2011-03-31 10:50:00,25.95,25.97,25.94,25.96,128800.0,10.8561,10.8644,10.8519,10.8603,128800.0
2011-03-31 11:00:00,25.96,25.97,25.94,25.97,185400.0,10.8603,10.8644,10.8519,10.8644,185400.0
2011-03-31 11:10:00,25.96,25.98,25.95,25.96,115700.0,10.8603,10.8686,10.8561,10.8603,115700.0
2011-03-31 11:20:00,25.96,25.98,25.94,25.96,304000.0,10.8603,10.8686,10.8519,10.8603,304000.0
2011-03-31 11:30:00,25.97,26.02,25.96,26.02,143000.0,10.8644,10.8854,10.8603,10.8854,143000.0
2011-03-31 11:40:00,26.02,26.04,26.01,26.04,82600.0,10.8854,10.8937,10.8812,10.8937,82600.0
2011-03-31 11:50:00,26.03,26.04,26.01,26.03,72500.0,10.8895,10.8937,10.8812,10.8895,72500.0
2011-03-31 12:00:00,26.03,26.03,26.02,26.02,36900.0,10.8895,10.8895,10.8854,10.8854,36900.0
2011-03-31 12:10:00,26.02,26.03,26.02,26.03,46900.0,10.8854,10.8895,10.8854,10.8895,46900.0
2011-03-31 12:20:00,26.03,26.03,26.02,26.03,52700.0,10.8895,10.8895,10.8854,10.8895,52700.0
2011-03-31 12:30:00,26.03,26.04,26.02,26.03,87000.0,10.8895,10.8937,10.8854,10.8895,87000.0
2011-03-31 12:40:00,26.02,26.03,26.0,26.0,112600.0,10.8854,10.8895,10.877,10.877,112600.0
2011-03-31 12:50:00,26.01,26.03,26.0,26.02,106800.0,10.8812,10.8895,10.877,10.8854,106800.0
2011-03-31 13:00:00,26.01,26.02,26.0,26.01,196100.0,10.8812,10.8854,10.877,10.8812,196100.0
2011-03-31 13:10:00,26.0,26.02,26.0,26.0,81100.0,10.877,10.8854,10.877,10.877,81100.0
2011-03-31 13:20:00,26.01,26.02,25.99,26.02,116000.0,10.8812,10.8854,10.8728,10.8854,116000.0
2011-03-31 13:30:00,26.02,26.02,26.0,26.01,97000.0,10.8854,10.8854,10.877,10.8812,97000.0
2011-03-31 13:40:00,26.01,26.02,26.0,26.01,129100.0,10.8812,10.8854,10.877,10.8812,129100.0
2011-03-31 13:50:00,26.01,26.03,26.0,26.01,299300.0,10.8812,10.8895,10.877,10.8812,299300.0
2011-03-31 14:00:00,26.01,26.02,26.0,26.01,105200.0,10.8812,10.8854,10.877,10.8812,105200.0
2011-03-31 14:10:00,26.02,26.05,26.02,26.04,113400.0,10.8854,10.8979,10.8854,10.8937,113400.0
2011-03-31 14:20:00,26.05,26.05,26.04,26.04,49000.0,10.8979,10.8979,10.8937,10.8937,49000.0
2011-03-31 14:30:00,26.05,26.06,26.04,26.06,104000.0,10.8979,10.9021,10.8937,10.9021,104000.0
2011-03-31 14:40:00,26.05,26.07,26.04,26.07,107000.0,10.8979,10.9063,10.8937,10.9063,107000.0
2011-03-31 14:50:00,26.06,26.09,26.06,26.08,109100.0,10.9021,10.9146,10.9021,10.9105,109100.0
2011-03-31 15:00:00,26.08,26.1,26.08,26.09,147200.0,10.9105,10.9188,10.9105,10.9146,147200.0
2011-03-31 15:10:00,26.09,26.1,26.07,26.08,159300.0,10.9146,10.9188,10.9063,10.9105,159300.0
2011-03-31 15:20:00,26.08,26.09,26.07,26.07,130000.0,10.9105,10.9146,10.9063,10.9063,130000.0
2011-03-31 15:30:00,26.08,26.08,26.03,26.05,437000.0,10.9105,10.9105,10.8895,10.8979,437000.0
2011-03-31 15:40:00,26.05,26.06,25.99,26.05,717300.0,10.8979,10.9021,10.8728,10.8979,717300.0
2011-03-31 15:50:00,26.05,26.06,26.02,26.03,628800.0,10.8979,10.9021,10.8854,10.8895,628800.0
2011-04-01 09:30:00,25.89,26.0,25.86,25.93,557000.0,10.831,10.877,10.8184,10.8477,557000.0
2011-04-01 09:40:00,25.93,25.96,25.92,25.92,259200.0,10.8477,10.8603,10.8435,10.8435,259200.0
2011-04-01 09:50:00,25.92,25.99,25.91,25.97,322600.0,10.8435,10.8728,10.8393,10.8644,322600.0
2011-04-01 10:00:00,25.98,26.02,25.98,25.99,211500.0,10.8686,10.8854,10.8686,10.8728,211500.0
2011-04-01 10:10:00,25.99,26.03,25.98,25.99,235700.0,10.8728,10.8895,10.8686,10.8728,235700.0
2011-04-01 10:20:00,26.0,26.0,25.97,25.99,199400.0,10.877,10.877,10.8644,10.8728,199400.0
2011-04-01 10:30:00,25.99,26.0,25.98,25.99,95500.0,10.8728,10.877,10.8686,10.8728,95500.0
2011-04-01 10:40:00,25.99,25.99,25.97,25.97,98300.0,10.8728,10.8728,10.8644,10.8644,98300.0
2011-04-01 10:50:00,25.98,26.0,25.97,25.98,103500.0,10.8686,10.877,10.8644,10.8686,103500.0
2011-04-01 11:00:00,25.99,26.01,25.98,26.01,179500.0,10.8728,10.8812,10.8686,10.8812,179500.0
2011-04-01 11:10:00,26.01,26.03,26.0,26.02,104400.0,10.8812,10.8895,10.877,10.8854,104400.0
2011-04-01 11:20:00,26.02,26.04,26.02,26.03,88400.0,10.8854,10.8937,10.8854,10.8895,88400.0
2011-04-01 11:30:00,26.04,26.14,26.03,26.14,389600.0,10.8937,10.9356,10.8895,10.9356,389600.0
2011-04-01 11:40:00,26.14,26.14,26.06,26.09,291200.0,10.9356,10.9356,10.9021,10.9146,291200.0
2011-04-01 11:50:00,26.09,26.11,26.06,26.11,127000.0,10.9146,10.923,10.9021,10.923,127000.0
2011-04-01 12:00:00,26.1,26.11,26.09,26.11,54600.0,10.9188,10.923,10.9146,10.923,54600.0
2011-04-01 12:10:00,26.1,26.12,26.1,26.11,94900.0,10.9188,10.9272,10.9188,10.923,94900.0
2011-04-01 12:20:00,26.11,26.12,26.08,26.1,128500.0,10.923,10.9272,10.9105,10.9188,128500.0
2011-04-01 12:30:00,26.09,26.1,26.09,26.1,61300.0,10.9146,10.9188,10.9146,10.9188,61300.0
2011-04-01 12:40:00,26.09,26.1,26.04,26.05,142800.0,10.9146,10.9188,10.8937,10.8979,142800.0
2011-04-01 12:50:00,26.05,26.05,26.03,26.03,98700.0,10.8979,10.8979,10.8895,10.8895,98700.0
2011-04-01 13:00:00,26.03,26.04,26.01,26.01,100100.0,10.8895,10.8937,10.8812,10.8812,100100.0
2011-04-01 13:10:00,26.01,26.02,26.0,26.0,71200.0,10.8812,10.8854,10.877,10.877,71200.0
2011-04-01 13:20:00,26.0,26.01,25.98,25.99,119200.0,10.877,10.8812,10.8686,10.8728,119200.0
2011-04-01 13:30:00,25.98,25.99,25.98,25.99,45900.0,10.8686,10.8728,10.8686,10.8728,45900.0
2011-04-01 13:40:00,25.98,25.99,25.98,25.98,80300.0,10.8686,10.8728,10.8686,10.8686,80300.0
2011-04-01 13:50:00,25.98,25.99,25.98,25.99,49800.0,10.8686,10.8728,10.8686,10.8728,49800.0
2011-04-01 14:00:00,25.99,26.0,25.95,25.95,215900.0,10.8728,10.877,10.8561,10.8561,215900.0
2011-04-01 14:10:00,25.96,25.98,25.95,25.98,97100.0,10.8603,10.8686,10.8561,10.8686,97100.0
2011-04-01 14:20:00,25.98,26.0,25.97,25.99,101800.0,10.8686,10.877,10.8644,10.8728,101800.0
2011-04-01 14:30:00,25.99,26.0,25.98,25.99,219300.0,10.8728,10.877,10.8686,10.8728,219300.0
2011-04-01 14:40:00,25.99,26.0,25.96,25.99,200200.0,10.8728,10.877,10.8603,10.8728,200200.0
2011-04-01 14:50:00,26.0,26.0,25.96,25.96,162000.0,10.877,10.877,10.8603,10.8603,162000.0
2011-04-01 15:00:00,25.96,26.0,25.96,26.0,189600.0,10.8603,10.877,10.8603,10.877,189600.0
2011-04-01 15:10:00,25.99,26.0,25.96,25.97,262500.0,10.8728,10.877,10.8603,10.8644,262500.0
2011-04-01 15:20:00,25.98,25.99,25.97,25.99,144100.0,10.8686,10.8728,10.8644,10.8728,144100.0
2011-04-01 15:30:00,25.99,25.99,25.98,25.98,82500.0,10.8728,10.8728,10.8686,10.8686,82500.0
2011-04-01 15:40:00,25.99,26.01,25.98,25.98,317600.0,10.8728,10.8812,10.8686,10.8686,317600.0
2011-04-01 15:50:00,25.98,26.01,25.95,25.95,1072900.0,10.8686,10.8812,10.8561,10.8561,1072900.0
2011-04-04 09:30:00,25.96,26.04,25.88,25.89,510800.0,10.8603,10.8937,10.8268,10.831,510800.0
2011-04-04 09:40:00,25.89,25.91,25.87,25.89,258100.0,10.831,10.8393,10.8226,10.831,258100.0
2011-04-04 09:50:00,25.9,25.9,25.83,25.89,254100.0,10.8352,10.8352,10.8059,10.831,254100.0
2011-04-04 10:00:00,25.89,25.9,25.82,25.83,183900.0,10.831,10.8352,10.8017,10.8059,183900.0
2011-04-04 10:10:00,25.82,25.9,25.81,25.89,274300.0,10.8017,10.8352,10.7975,10.831,274300.0
2011-04-04 10:20:00,25.9,25.91,25.86,25.89,159800.0,10.8352,10.8393,10.8184,10.831,159800.0
2011-04-04 10:30:00,25.89,25.9,25.88,25.89,172600.0,10.831,10.8352,10.8268,10.831,172600.0
2011-04-04 10:40:00,25.89,25.91,25.86,25.86,236400.0,10.831,10.8393,10.8184,10.8184,236400.0
2011-04-04 10:50:00,25.86,25.92,25.86,25.9,131500.0,10.8184,10.8435,10.8184,10.8352,131500.0
2011-04-04 11:00:00,25.89,25.91,25.86,25.86,119300.0,10.831,10.8393,10.8184,10.8184,119300.0
2011-04-04 11:10:00,25.86,25.9,25.86,25.87,52100.0,10.8184,10.8352,10.8184,10.8226,52100.0
2011-04-04 11:20:00,25.87,25.91,25.87,25.91,136100.0,10.8226,10.8393,10.8226,10.8393,136100.0
2011-04-04 11:30:00,25.91,25.93,25.9,25.92,137800.0,10.8393,10.8477,10.8352,10.8435,137800.0
2011-04-04 11:40:00,25.92,25.92,25.89,25.9,54100.0,10.8435,10.8435,10.831,10.8352,54100.0
2011-04-04 11:50:00,25.89,25.91,25.88,25.89,58900.0,10.831,10.8393,10.8268,10.831,58900.0
2011-04-04 12:00:00,25.89,25.92,25.89,25.9,80000.0,10.831,10.8435,10.831,10.8352,80000.0
2011-04-04 12:10:00,25.91,25.93,25.9,25.93,114300.0,10.8393,10.8477,10.8352,10.8477,114300.0
2011-04-04 12:20:00,25.93,25.94,25.91,25.92,98400.0,10.8477,10.8519,10.8393,10.8435,98400.0
2011-04-04 12:30:00,25.93,25.94,25.92,25.92,63700.0,10.8477,10.8519,10.8435,10.8435,63700.0
2011-04-04 12:40:00,25.92,25.95,25.92,25.94,76600.0,10.8435,10.8561,10.8435,10.8519,76600.0
2011-04-04 12:50:00,25.94,25.96,25.92,25.94,130500.0,10.8519,10.8603,10.8435,10.8519,130500.0
2011-04-04 13:00:00,25.93,25.96,25.93,25.94,64700.0,10.8477,10.8603,10.8477,10.8519,64700.0
2011-04-04 13:10:00,25.95,25.97,25.94,25.96,49200.0,10.8561,10.8644,10.8519,10.8603,49200.0
2011-04-04 13:20:00,25.96,25.99,25.94,25.94,94600.0,10.8603,10.8728,10.8519,10.8519,94600.0
2011-04-04 13:30:00,25.94,25.95,25.92,25.93,58800.0,10.8519,10.8561,10.8435,10.8477,58800.0
2011-04-04 13:40:00,25.93,25.95,25.92,25.94,67700.0,10.8477,10.8561,10.8435,10.8519,67700.0
2011-04-04 13:50:00,25.94,25.95,25.9,25.93,126300.0,10.8519,10.8561,10.8352,10.8477,126300.0
2011-04-04 14:00:00,25.93,25.96,25.92,25.93,177300.0,10.8477,10.8603,10.8435,10.8477,177300.0
2011-04-04 14:10:00,25.94,25.95,25.92,25.95,332500.0,10.8519,10.8561,10.8435,10.8561,332500.0
2011-04-04 14:20:00,25.95,25.95,25.92,25.93,290700.0,10.8561,10.8561,10.8435,10.8477,290700.0
2011-04-04 14:30:00,25.93,25.94,25.91,25.93,56700.0,10.8477,10.8519,10.8393,10.8477,56700.0
2011-04-04 14:40:00,25.93,25.95,25.92,25.95,134900.0,10.8477,10.8561,10.8435,10.8561,134900.0
2011-04-04 14:50:00,25.95,25.96,25.94,25.95,137100.0,10.8561,10.8603,10.8519,10.8561,137100.0
2011-04-04 15:00:00,25.95,25.95,25.92,25.94,102700.0,10.8561,10.8561,10.8435,10.8519,102700.0
2011-04-04 15:10:00,25.93,25.96,25.93,25.95,153900.0,10.8477,10.8603,10.8477,10.8561,153900.0
2011-04-04 15:20:00,25.94,25.95,25.94,25.95,100800.0,10.8519,10.8561,10.8519,10.8561,100800.0
2011-04-04 15:30:00,25.94,25.95,25.93,25.95,126100.0,10.8519,10.8561,10.8477,10.8561,126100.0
2011-04-04 15:40:00,25.95,25.95,25.93,25.95,237700.0,10.8561,10.8561,10.8477,10.8561,237700.0
2011-04-04 15:50:00,25.95,25.95,25.91,25.95,529600.0,10.8561,10.8561,10.8393,10.8561,529600.0
2011-04-05 09:30:00,25.88,25.96,25.85,25.93,357000.0,10.8268,10.8603,10.8142,10.8477,357000.0
2011-04-05 09:40:00,25.93,25.99,25.92,25.98,377300.0,10.8477,10.8728,10.8435,10.8686,377300.0
2011-04-05 09:50:00,25.99,26.03,25.97,26.02,250600.0,10.8728,10.8895,10.8644,10.8854,250600.0
2011-04-05 10:00:00,26.02,26.05,25.99,26.01,216300.0,10.8854,10.8979,10.8728,10.8812,216300.0
2011-04-05 10:10:00,26.01,26.03,26.0,26.01,135000.0,10.8812,10.8895,10.877,10.8812,135000.0
2011-04-05 10:20:00,26.0,26.04,26.0,26.04,153800.0,10.877,10.8937,10.877,10.8937,153800.0
2011-04-05 10:30:00,26.04,26.09,26.03,26.09,244800.0,10.8937,10.9146,10.8895,10.9146,244800.0
2011-04-05 10:40:00,26.09,26.1,26.08,26.09,130400.0,10.9146,10.9188,10.9105,10.9146,130400.0
2011-04-05 10:50:00,26.1,26.15,26.08,26.15,659400.0,10.9188,10.9397,10.9105,10.9397,659400.0
2011-04-05 11:00:00,26.15,26.17,26.11,26.11,170400.0,10.9397,10.9481,10.923,10.923,170400.0
2011-04-05 11:10:00,26.1,26.14,26.1,26.12,167600.0,10.9188,10.9356,10.9188,10.9272,167600.0
2011-04-05 11:20:00,26.12,26.15,26.11,26.15,249200.0,10.9272,10.9397,10.923,10.9397,249200.0
2011-04-05 11:30:00,26.15,26.16,26.14,26.15,112500.0,10.9397,10.9439,10.9356,10.9397,112500.0
2011-04-05 11:40:00,26.16,26.16,26.14,26.15,55100.0,10.9439,10.9439,10.9356,10.9397,55100.0
2011-04-05 11:50:00,26.15,26.18,26.12,26.18,199700.0,10.9397,10.9523,10.9272,10.9523,199700.0
2011-04-05 12:00:00,26.18,26.19,26.15,26.16,116800.0,10.9523,10.9565,10.9397,10.9439,116800.0
2011-04-05 12:10:00,26.16,26.16,26.15,26.16,42400.0,10.9439,10.9439,10.9397,10.9439,42400.0
2011-04-05 12:20:00,26.16,26.16,26.14,26.16,77000.0,10.9439,10.9439,10.9356,10.9439,77000.0
2011-04-05 12:30:00,26.16,26.18,26.15,26.17,139900.0,10.9439,10.9523,10.9397,10.9481,139900.0
2011-04-05 12:40:00,26.17,26.18,26.16,26.17,194600.0,10.9481,10.9523,10.9439,10.9481,194600.0
2011-04-05 12:50:00,26.17,26.18,26.16,26.17,106500.0,10.9481,10.9523,10.9439,10.9481,106500.0
2011-04-05 13:00:00,26.18,26.2,26.17,26.19,136200.0,10.9523,10.9607,10.9481,10.9565,136200.0
2011-04-05 13:10:00,26.19,26.19,26.17,26.18,72100.0,10.9565,10.9565,10.9481,10.9523,72100.0
2011-04-05 13:20:00,26.18,26.18,26.16,26.18,67400.0,10.9523,10.9523,10.9439,10.9523,67400.0
2011-04-05 13:30:00,26.18,26.18,26.17,26.18,53500.0,10.9523,10.9523,10.9481,10.9523,53500.0
2011-04-05 13:40:00,26.18,26.18,26.17,26.18,42800.0,10.9523,10.9523,10.9481,10.9523,42800.0
2011-04-05 13:50:00,26.18,26.18,26.17,26.18,67900.0,10.9523,10.9523,10.9481,10.9523,67900.0
2011-04-05 14:00:00,26.18,26.18,26.15,26.16,446500.0,10.9523,10.9523,10.9397,10.9439,446500.0
2011-04-05 14:10:00,26.16,26.18,26.16,26.17,216000.0,10.9439,10.9523,10.9439,10.9481,216000.0
2011-04-05 14:20:00,26.18,26.18,26.17,26.18,73700.0,10.9523,10.9523,10.9481,10.9523,73700.0
2011-04-05 14:30:00,26.18,26.19,26.17,26.18,231800.0,10.9523,10.9565,10.9481,10.9523,231800.0
2011-04-05 14:40:00,26.18,26.18,26.17,26.17,172500.0,10.9523,10.9523,10.9481,10.9481,172500.0
2011-04-05 14:50:00,26.18,26.18,26.17,26.18,254400.0,10.9523,10.9523,10.9481,10.9523,254400.0
2011-04-05 15:00:00,26.18,26.2,26.17,26.19,181400.0,10.9523,10.9607,10.9481,10.9565,181400.0
2011-04-05 15:10:00,26.19,26.2,26.18,26.2,202900.0,10.9565,10.9607,10.9523,10.9607,202900.0
2011-04-05 15:20:00,26.2,26.2,26.17,26.18,228300.0,10.9607,10.9607,10.9481,10.9523,228300.0
2011-04-05 15:30:00,26.18,26.18,26.15,26.18,281200.0,10.9523,10.9523,10.9397,10.9523,281200.0
2011-04-05 15:40:00,26.17,26.18,26.15,26.16,175400.0,10.9481,10.9523,10.9397,10.9439,175400.0
2011-04-05 15:50:00,26.16,26.16,26.11,26.12,763400.0,10.9439,10.9439,10.923,10.9272,763400.0
2011-04-06 09:30:00,26.23,26.26,26.19,26.24,382000.0,10.9732,10.9858,10.9565,10.9774,382000.0
2011-04-06 09:40:00,26.24,26.25,26.19,26.21,145000.0,10.9774,10.9816,10.9565,10.9648,145000.0
2011-04-06 09:50:00,26.21,26.23,26.18,26.21,164100.0,10.9648,10.9732,10.9523,10.9648,164100.0
2011-04-06 10:00:00,26.2,26.21,26.18,26.19,120100.0,10.9607,10.9648,10.9523,10.9565,120100.0
2011-04-06 10:10:00,26.18,26.21,26.14,26.15,151700.0,10.9523,10.9648,10.9356,10.9397,151700.0
2011-04-06 10:20:00,26.15,26.22,26.15,26.22,112500.0,10.9397,10.969,10.9397,10.969,112500.0
2011-04-06 10:30:00,26.22,26.25,26.21,26.25,77500.0,10.969,10.9816,10.9648,10.9816,77500.0
2011-04-06 10:40:00,26.25,26.26,26.23,26.26,100700.0,10.9816,10.9858,10.9732,10.9858,100700.0
2011-04-06 10:50:00,26.26,26.27,26.24,26.25,252400.0,10.9858,10.9899,10.9774,10.9816,252400.0
2011-04-06 11:00:00,26.25,26.26,26.23,26.24,205000.0,10.9816,10.9858,10.9732,10.9774,205000.0
2011-04-06 11:10:00,26.23,26.26,26.23,26.25,196800.0,10.9732,10.9858,10.9732,10.9816,196800.0
2011-04-06 11:20:00,26.25,26.25,26.22,26.22,262200.0,10.9816,10.9816,10.969,10.969,262200.0
2011-04-06 11:30:00,26.23,26.28,26.23,26.28,520000.0,10.9732,10.9941,10.9732,10.9941,520000.0
2011-04-06 11:40:00,26.28,26.29,26.27,26.28,147300.0,10.9941,10.9983,10.9899,10.9941,147300.0
2011-04-06 11:50:00,26.28,26.29,26.27,26.27,146000.0,10.9941,10.9983,10.9899,10.9899,146000.0
2011-04-06 12:00:00,26.27,26.28,26.26,26.26,87300.0,10.9899,10.9941,10.9858,10.9858,87300.0
2011-04-06 12:10:00,26.27,26.28,26.26,26.27,102600.0,10.9899,10.9941,10.9858,10.9899,102600.0
2011-04-06 12:20:00,26.26,26.29,26.26,26.28,84200.0,10.9858,10.9983,10.9858,10.9941,84200.0
2011-04-06 12:30:00,26.29,26.29,26.27,26.29,106600.0,10.9983,10.9983,10.9899,10.9983,106600.0
2011-04-06 12:40:00,26.29,26.29,26.26,26.28,83900.0,10.9983,10.9983,10.9858,10.9941,83900.0
2011-04-06 12:50:00,26.28,26.3,26.27,26.3,99900.0,10.9941,11.0025,10.9899,11.0025,99900.0
2011-04-06 13:00:00,26.29,26.3,26.29,26.3,68700.0,10.9983,11.0025,10.9983,11.0025,68700.0
2011-04-06 13:10:00,26.3,26.33,26.3,26.32,149300.0,11.0025,11.015,11.0025,11.0109,149300.0
2011-04-06 13:20:00,26.32,26.32,26.31,26.32,81000.0,11.0109,11.0109,11.0067,11.0109,81000.0
2011-04-06 13:30:00,26.32,26.32,26.31,26.32,28000.0,11.0109,11.0109,11.0067,11.0109,28000.0
2011-04-06 13:40:00,26.32,26.32,26.25,26.25,146800.0,11.0109,11.0109,10.9816,10.9816,146800.0
2011-04-06 13:50:00,26.26,26.27,26.25,26.27,93500.0,10.9858,10.9899,10.9816,10.9899,93500.0
2011-04-06 14:00:00,26.26,26.26,26.22,26.26,213100.0,10.9858,10.9858,10.969,10.9858,213100.0
2011-04-06 14:10:00,26.26,26.27,26.24,26.25,107100.0,10.9858,10.9899,10.9774,10.9816,107100.0
2011-04-06 14:20:00,26.24,26.25,26.24,26.25,39500.0,10.9774,10.9816,10.9774,10.9816,39500.0
2011-04-06 14:30:00,26.24,26.28,26.24,26.28,269300.0,10.9774,10.9941,10.9774,10.9941,269300.0
2011-04-06 14:40:00,26.27,26.29,26.25,26.25,101200.0,10.9899,10.9983,10.9816,10.9816,101200.0
2011-04-06 14:50:00,26.26,26.26,26.23,26.25,104000.0,10.9858,10.9858,10.9732,10.9816,104000.0
2011-04-06 15:00:00,26.25,26.26,26.22,26.22,120100.0,10.9816,10.9858,10.969,10.969,120100.0
2011-04-06 15:10:00,26.23,26.24,26.22,26.24,68100.0,10.9732,10.9774,10.969,10.9774,68100.0
2011-04-06 15:20:00,26.24,26.26,26.23,26.25,221300.0,10.9774,10.9858,10.9732,10.9816,221300.0
2011-04-06 15:30:00,26.26,26.26,26.25,26.26,165600.0,10.9858,10.9858,10.9816,10.9858,165600.0
2011-04-06 15:40:00,26.26,26.29,26.25,26.28,636300.0,10.9858,10.9983,10.9816,10.9941,636300.0
2011-04-06 15:50:00,26.28,26.33,26.27,26.3,1455800.0,10.9941,11.015,10.9899,11.0025,1455800.0
2011-04-07 09:30:00,26.29,26.31,26.14,26.16,498100.0,10.9983,11.0067,10.9356,10.9439,498100.0
2011-04-07 09:40:00,26.15,26.19,26.13,26.14,240100.0,10.9397,10.9565,10.9314,10.9356,240100.0
2011-04-07 09:50:00,26.14,26.17,26.12,26.13,166700.0,10.9356,10.9481,10.9272,10.9314,166700.0
2011-04-07 10:00:00,26.13,26.13,26.05,26.07,212200.0,10.9314,10.9314,10.8979,10.9063,212200.0
2011-04-07 10:10:00,26.07,26.07,26.02,26.04,227500.0,10.9063,10.9063,10.8854,10.8937,227500.0
2011-04-07 10:20:00,26.03,26.06,26.0,26.01,364800.0,10.8895,10.9021,10.877,10.8812,364800.0
2011-04-07 10:30:00,26.01,26.02,25.9,25.95,477300.0,10.8812,10.8854,10.8352,10.8561,477300.0
2011-04-07 10:40:00,25.95,25.99,25.9,25.97,521900.0,10.8561,10.8728,10.8352,10.8644,521900.0
2011-04-07 10:50:00,25.97,26.02,25.96,25.99,477200.0,10.8644,10.8854,10.8603,10.8728,477200.0
2011-04-07 11:00:00,25.99,26.06,25.99,26.04,314300.0,10.8728,10.9021,10.8728,10.8937,314300.0
2011-04-07 11:10:00,26.04,26.05,26.0,26.0,105300.0,10.8937,10.8979,10.877,10.877,105300.0
2011-04-07 11:20:00,26.01,26.03,26.0,26.02,135200.0,10.8812,10.8895,10.877,10.8854,135200.0
2011-04-07 11:30:00,26.03,26.03,25.99,25.99,210800.0,10.8895,10.8895,10.8728,10.8728,210800.0
2011-04-07 11:40:00,25.99,26.0,25.96,25.97,195700.0,10.8728,10.877,10.8603,10.8644,195700.0
2011-04-07 11:50:00,25.98,26.01,25.97,26.0,124600.0,10.8686,10.8812,10.8644,10.877,124600.0
2011-04-07 12:00:00,26.01,26.01,25.99,25.99,114800.0,10.8812,10.8812,10.8728,10.8728,114800.0
2011-04-07 12:10:00,25.99,26.01,25.98,26.0,77200.0,10.8728,10.8812,10.8686,10.877,77200.0
2011-04-07 12:20:00,26.01,26.02,26.0,26.01,62500.0,10.8812,10.8854,10.877,10.8812,62500.0
2011-04-07 12:30:00,26.02,26.04,26.01,26.02,91900.0,10.8854,10.8937,10.8812,10.8854,91900.0
2011-04-07 12:40:00,26.03,26.05,26.02,26.04,142900.0,10.8895,10.8979,10.8854,10.8937,142900.0
2011-04-07 12:50:00,26.03,26.06,26.03,26.05,479800.0,10.8895,10.9021,10.8895,10.8979,479800.0
2011-04-07 13:00:00,26.05,26.09,26.05,26.08,87100.0,10.8979,10.9146,10.8979,10.9105,87100.0
2011-04-07 13:10:00,26.09,26.09,26.03,26.03,231600.0,10.9146,10.9146,10.8895,10.8895,231600.0
2011-04-07 13:20:00,26.04,26.05,26.03,26.03,121500.0,10.8937,10.8979,10.8895,10.8895,121500.0
2011-04-07 13:30:00,26.03,26.04,26.0,26.0,551600.0,10.8895,10.8937,10.877,10.877,551600.0
2011-04-07 13:40:00,26.0,26.01,26.0,26.01,121300.0,10.877,10.8812,10.877,10.8812,121300.0
2011-04-07 13:50:00,26.01,26.02,26.0,26.01,159600.0,10.8812,10.8854,10.877,10.8812,159600.0
2011-04-07 14:00:00,26.01,26.03,26.0,26.03,199400.0,10.8812,10.8895,10.877,10.8895,199400.0
2011-04-07 14:10:00,26.03,26.03,26.01,26.01,100300.0,10.8895,10.8895,10.8812,10.8812,100300.0
2011-04-07 14:20:00,26.01,26.02,25.99,26.0,280000.0,10.8812,10.8854,10.8728,10.877,280000.0
2011-04-07 14:30:00,26.0,26.02,26.0,26.0,123600.0,10.877,10.8854,10.877,10.877,123600.0
2011-04-07 14:40:00,26.01,26.01,26.0,26.0,93500.0,10.8812,10.8812,10.877,10.877,93500.0
2011-04-07 14:50:00,26.01,26.03,26.0,26.01,239600.0,10.8812,10.8895,10.877,10.8812,239600.0
2011-04-07 15:00:00,26.02,26.02,25.99,26.0,191200.0,10.8854,10.8854,10.8728,10.877,191200.0
2011-04-07 15:10:00,26.01,26.05,26.0,26.04,189700.0,10.8812,10.8979,10.877,10.8937,189700.0
2011-04-07 15:20:00,26.03,26.04,26.0,26.02,165400.0,10.8895,10.8937,10.877,10.8854,165400.0
2011-04-07 15:30:00,26.01,26.02,26.0,26.02,229500.0,10.8812,10.8854,10.877,10.8854,229500.0
2011-04-07 15:40:00,26.02,26.06,26.01,26.04,458200.0,10.8854,10.9021,10.8812,10.8937,458200.0
2011-04-07 15:50:00,26.04,26.1,26.03,26.09,820500.0,10.8937,10.9188,10.8895,10.9146,820500.0
2011-04-08 09:30:00,26.06,26.18,26.05,26.18,357700.0,10.9021,10.9523,10.8979,10.9523,357700.0
2011-04-08 09:40:00,26.18,26.2,26.13,26.19,203100.0,10.9523,10.9607,10.9314,10.9565,203100.0
2011-04-08 09:50:00,26.19,26.21,26.17,26.19,379200.0,10.9565,10.9648,10.9481,10.9565,379200.0
2011-04-08 10:00:00,26.2,26.26,26.19,26.22,556200.0,10.9607,10.9858,10.9565,10.969,556200.0
2011-04-08 10:10:00,26.21,26.27,26.21,26.24,223900.0,10.9648,10.9899,10.9648,10.9774,223900.0
2011-04-08 10:20:00,26.23,26.26,26.19,26.26,156100.0,10.9732,10.9858,10.9565,10.9858,156100.0
2011-04-08 10:30:00,26.26,26.26,26.2,26.21,484900.0,10.9858,10.9858,10.9607,10.9648,484900.0
2011-04-08 10:40:00,26.22,26.25,26.2,26.25,153600.0,10.969,10.9816,10.9607,10.9816,153600.0
2011-04-08 10:50:00,26.26,26.28,26.25,26.25,350700.0,10.9858,10.9941,10.9816,10.9816,350700.0
2011-04-08 11:00:00,26.26,26.27,26.23,26.27,156000.0,10.9858,10.9899,10.9732,10.9899,156000.0
2011-04-08 11:10:00,26.27,26.29,26.24,26.29,189400.0,10.9899,10.9983,10.9774,10.9983,189400.0
2011-04-08 11:20:00,26.28,26.29,26.26,26.27,162000.0,10.9941,10.9983,10.9858,10.9899,162000.0
2011-04-08 11:30:00,26.27,26.29,26.26,26.29,198200.0,10.9899,10.9983,10.9858,10.9983,198200.0
2011-04-08 11:40:00,26.29,26.29,26.26,26.27,191700.0,10.9983,10.9983,10.9858,10.9899,191700.0
2011-04-08 11:50:00,26.27,26.29,26.26,26.29,107400.0,10.9899,10.9983,10.9858,10.9983,107400.0
2011-04-08 12:00:00,26.28,26.29,26.26,26.28,97400.0,10.9941,10.9983,10.9858,10.9941,97400.0
2011-04-08 12:10:00,26.28,26.32,26.28,26.3,311300.0,10.9941,11.0109,10.9941,11.0025,311300.0
2011-04-08 12:20:00,26.3,26.31,26.28,26.31,237700.0,11.0025,11.0067,10.9941,11.0067,237700.0
2011-04-08 12:30:00,26.3,26.32,26.29,26.29,67900.0,11.0025,11.0109,10.9983,10.9983,67900.0
2011-04-08 12:40:00,26.29,26.33,26.29,26.3,247800.0,10.9983,11.015,10.9983,11.0025,247800.0
2011-04-08 12:50:00,26.31,26.33,26.29,26.31,246400.0,11.0067,11.015,10.9983,11.0067,246400.0
2011-04-08 13:00:00,26.31,26.32,26.28,26.3,170500.0,11.0067,11.0109,10.9941,11.0025,170500.0
2011-04-08 13:10:00,26.3,26.3,26.26,26.27,89500.0,11.0025,11.0025,10.9858,10.9899,89500.0
2011-04-08 13:20:00,26.28,26.3,26.26,26.29,151400.0,10.9941,11.0025,10.9858,10.9983,151400.0
2011-04-08 13:30:00,26.29,26.3,26.25,26.25,148400.0,10.9983,11.0025,10.9816,10.9816,148400.0
2011-04-08 13:40:00,26.26,26.27,26.23,26.26,134200.0,10.9858,10.9899,10.9732,10.9858,134200.0
2011-04-08 13:50:00,26.25,26.28,26.24,26.27,305900.0,10.9816,10.9941,10.9774,10.9899,305900.0
2011-04-08 14:00:00,26.27,26.28,26.26,26.26,46500.0,10.9899,10.9941,10.9858,10.9858,46500.0
2011-04-08 14:10:00,26.27,26.28,26.25,26.27,273100.0,10.9899,10.9941,10.9816,10.9899,273100.0
2011-04-08 14:20:00,26.27,26.28,26.26,26.26,84900.0,10.9899,10.9941,10.9858,10.9858,84900.0
2011-04-08 14:30:00,26.27,26.27,26.26,26.27,111800.0,10.9899,10.9899,10.9858,10.9899,111800.0
2011-04-08 14:40:00,26.27,26.29,26.25,26.26,190100.0,10.9899,10.9983,10.9816,10.9858,190100.0
2011-04-08 14:50:00,26.26,26.28,26.21,26.25,301500.0,10.9858,10.9941,10.9648,10.9816,301500.0
2011-04-08 15:00:00,26.24,26.26,26.21,26.23,176500.0,10.9774,10.9858,10.9648,10.9732,176500.0
2011-04-08 15:10:00,26.22,26.24,26.21,26.21,143000.0,10.969,10.9774,10.9648,10.9648,143000.0
2011-04-08 15:20:00,26.22,26.25,26.21,26.25,191200.0,10.969,10.9816,10.9648,10.9816,191200.0
2011-04-08 15:30:00,26.24,26.27,26.23,26.24,184300.0,10.9774,10.9899,10.9732,10.9774,184300.0
2011-04-08 15:40:00,26.24,26.27,26.22,26.24,420600.0,10.9774,10.9899,10.969,10.9774,420600.0
2011-04-08 15:50:00,26.24,26.26,26.22,26.23,690600.0,10.9774,10.9858,10.969,10.9732,690600.0
2011-04-11 09:30:00,26.47,26.64,26.4,26.6,1214100.0,11.0736,11.1447,11.0443,11.128,1214100.0
2011-04-11 09:40:00,26.59,26.62,26.54,26.58,340400.0,11.1238,11.1364,11.1029,11.1196,340400.0
2011-04-11 09:50:00,26.57,26.59,26.54,26.59,282800.0,11.1155,11.1238,11.1029,11.1238,282800.0
2011-04-11 10:00:00,26.59,26.69,26.58,26.69,671300.0,11.1238,11.1657,11.1196,11.1657,671300.0
2011-04-11 10:10:00,26.68,26.72,26.66,26.67,436600.0,11.1615,11.1782,11.1531,11.1573,436600.0
2011-04-11 10:20:00,26.68,26.68,26.66,26.67,149300.0,11.1615,11.1615,11.1531,11.1573,149300.0
2011-04-11 10:30:00,26.67,26.71,26.66,26.69,360700.0,11.1573,11.174,11.1531,11.1657,360700.0
2011-04-11 10:40:00,26.69,26.74,26.68,26.74,305900.0,11.1657,11.1866,11.1615,11.1866,305900.0
2011-04-11 10:50:00,26.73,26.74,26.7,26.71,230300.0,11.1824,11.1866,11.1698,11.174,230300.0
2011-04-11 11:00:00,26.71,26.72,26.68,26.69,117000.0,11.174,11.1782,11.1615,11.1657,117000.0
2011-04-11 11:10:00,26.69,26.72,26.67,26.7,196600.0,11.1657,11.1782,11.1573,11.1698,196600.0
2011-04-11 11:20:00,26.71,26.71,26.68,26.69,120900.0,11.174,11.174,11.1615,11.1657,120900.0
2011-04-11 11:30:00,26.7,26.72,26.68,26.69,248100.0,11.1698,11.1782,11.1615,11.1657,248100.0
2011-04-11 11:40:00,26.7,26.72,26.69,26.71,132700.0,11.1698,11.1782,11.1657,11.174,132700.0
2011-04-11 11:50:00,26.72,26.72,26.7,26.72,110700.0,11.1782,11.1782,11.1698,11.1782,110700.0
2011-04-11 12:00:00,26.71,26.72,26.7,26.71,180800.0,11.174,11.1782,11.1698,11.174,180800.0
2011-04-11 12:10:00,26.71,26.72,26.69,26.7,101400.0,11.174,11.1782,11.1657,11.1698,101400.0
2011-04-11 12:20:00,26.71,26.72,26.7,26.71,157500.0,11.174,11.1782,11.1698,11.174,157500.0
2011-04-11 12:30:00,26.71,26.72,26.69,26.69,145600.0,11.174,11.1782,11.1657,11.1657,145600.0
2011-04-11 12:40:00,26.69,26.72,26.69,26.71,143900.0,11.1657,11.1782,11.1657,11.174,143900.0
2011-04-11 12:50:00,26.72,26.72,26.7,26.71,202200.0,11.1782,11.1782,11.1698,11.174,202200.0
2011-04-11 13:00:00,26.72,26.74,26.69,26.74,376600.0,11.1782,11.1866,11.1657,11.1866,376600.0
2011-04-11 13:10:00,26.73,26.74,26.72,26.73,160500.0,11.1824,11.1866,11.1782,11.1824,160500.0
2011-04-11 13:20:00,26.74,26.75,26.73,26.75,114000.0,11.1866,11.1908,11.1824,11.1908,114000.0
2011-04-11 13:30:00,26.75,26.75,26.7,26.7,607500.0,11.1908,11.1908,11.1698,11.1698,607500.0
2011-04-11 13:40:00,26.69,26.73,26.69,26.73,96200.0,11.1657,11.1824,11.1657,11.1824,96200.0
2011-04-11 13:50:00,26.72,26.75,26.72,26.74,148700.0,11.1782,11.1908,11.1782,11.1866,148700.0
2011-04-11 14:00:00,26.73,26.75,26.73,26.74,137200.0,11.1824,11.1908,11.1824,11.1866,137200.0
2011-04-11 14:10:00,26.74,26.75,26.73,26.73,140600.0,11.1866,11.1908,11.1824,11.1824,140600.0
2011-04-11 14:20:00,26.74,26.74,26.71,26.73,213800.0,11.1866,11.1866,11.174,11.1824,213800.0
2011-04-11 14:30:00,26.73,26.73,26.7,26.72,198700.0,11.1824,11.1824,11.1698,11.1782,198700.0
2011-04-11 14:40:00,26.73,26.73,26.7,26.71,128100.0,11.1824,11.1824,11.1698,11.174,128100.0
2011-04-11 14:50:00,26.7,26.71,26.66,26.69,240300.0,11.1698,11.174,11.1531,11.1657,240300.0
2011-04-11 15:00:00,26.69,26.7,26.62,26.64,322400.0,11.1657,11.1698,11.1364,11.1447,322400.0
2011-04-11 15:10:00,26.64,26.65,26.61,26.62,330600.0,11.1447,11.1489,11.1322,11.1364,330600.0
2011-04-11 15:20:00,26.63,26.63,26.57,26.58,238900.0,11.1406,11.1406,11.1155,11.1196,238900.0
2011-04-11 15:30:00,26.58,26.61,26.56,26.56,318700.0,11.1196,11.1322,11.1113,11.1113,318700.0
2011-04-11 15:40:00,26.57,26.58,26.51,26.53,677400.0,11.1155,11.1196,11.0903,11.0987,677400.0
2011-04-11 15:50:00,26.53,26.55,26.5,26.52,918500.0,11.0987,11.1071,11.0862,11.0945,918500.0
2011-04-12 09:30:00,26.5,26.69,26.42,26.68,794200.0,11.0862,11.1657,11.0527,11.1615,794200.0
2011-04-12 09:40:00,26.68,26.78,26.66,26.7,527300.0,11.1615,11.2033,11.1531,11.1698,527300.0
2011-04-12 09:50:00,26.71,26.71,26.53,26.56,324000.0,11.174,11.174,11.0987,11.1113,324000.0
2011-04-12 10:00:00,26.57,26.8,26.55,26.62,1084400.0,11.1155,11.2117,11.1071,11.1364,1084400.0
2011-04-12 10:10:00,26.62,26.64,26.56,26.57,286400.0,11.1364,11.1447,11.1113,11.1155,286400.0
2011-04-12 10:20:00,26.58,26.59,26.51,26.59,214400.0,11.1196,11.1238,11.0903,11.1238,214400.0
2011-04-12 10:30:00,26.59,26.6,26.5,26.51,183500.0,11.1238,11.128,11.0862,11.0903,183500.0
2011-04-12 10:40:00,26.51,26.51,26.44,26.46,202100.0,11.0903,11.0903,11.0611,11.0694,202100.0
2011-04-12 10:50:00,26.47,26.49,26.44,26.46,251300.0,11.0736,11.082,11.0611,11.0694,251300.0
2011-04-12 11:00:00,26.46,26.48,26.45,26.46,78200.0,11.0694,11.0778,11.0652,11.0694,78200.0
2011-04-12 11:10:00,26.46,26.5,26.45,26.46,154700.0,11.0694,11.0862,11.0652,11.0694,154700.0
2011-04-12 11:20:00,26.47,26.51,26.46,26.5,178900.0,11.0736,11.0903,11.0694,11.0862,178900.0
2011-04-12 11:30:00,26.51,26.53,26.48,26.52,400800.0,11.0903,11.0987,11.0778,11.0945,400800.0
2011-04-12 11:40:00,26.52,26.57,26.52,26.56,72700.0,11.0945,11.1155,11.0945,11.1113,72700.0
2011-04-12 11:50:00,26.57,26.57,26.54,26.56,84000.0,11.1155,11.1155,11.1029,11.1113,84000.0
2011-04-12 12:00:00,26.55,26.59,26.55,26.56,136800.0,11.1071,11.1238,11.1071,11.1113,136800.0
2011-04-12 12:10:00,26.56,26.58,26.54,26.57,143200.0,11.1113,11.1196,11.1029,11.1155,143200.0
2011-04-12 12:20:00,26.57,26.58,26.53,26.54,134400.0,11.1155,11.1196,11.0987,11.1029,134400.0
2011-04-12 12:30:00,26.53,26.54,26.5,26.52,117500.0,11.0987,11.1029,11.0862,11.0945,117500.0
2011-04-12 12:40:00,26.52,26.59,26.52,26.57,162200.0,11.0945,11.1238,11.0945,11.1155,162200.0
2011-04-12 12:50:00,26.57,26.62,26.57,26.61,203300.0,11.1155,11.1364,11.1155,11.1322,203300.0
2011-04-12 13:00:00,26.61,26.64,26.59,26.62,95700.0,11.1322,11.1447,11.1238,11.1364,95700.0
2011-04-12 13:10:00,26.62,26.63,26.57,26.57,129200.0,11.1364,11.1406,11.1155,11.1155,129200.0
2011-04-12 13:20:00,26.57,26.61,26.57,26.61,72000.0,11.1155,11.1322,11.1155,11.1322,72000.0
2011-04-12 13:30:00,26.61,26.63,26.59,26.61,149400.0,11.1322,11.1406,11.1238,11.1322,149400.0
2011-04-12 13:40:00,26.6,26.63,26.59,26.63,81800.0,11.128,11.1406,11.1238,11.1406,81800.0
2011-04-12 13:50:00,26.63,26.63,26.59,26.59,73500.0,11.1406,11.1406,11.1238,11.1238,73500.0
2011-04-12 14:00:00,26.59,26.61,26.57,26.6,180500.0,11.1238,11.1322,11.1155,11.128,180500.0
2011-04-12 14:10:00,26.59,26.61,26.58,26.6,129400.0,11.1238,11.1322,11.1196,11.128,129400.0
2011-04-12 14:20:00,26.6,26.62,26.59,26.61,127700.0,11.128,11.1364,11.1238,11.1322,127700.0
2011-04-12 14:30:00,26.61,26.63,26.6,26.62,301500.0,11.1322,11.1406,11.128,11.1364,301500.0
2011-04-12 14:40:00,26.62,26.63,26.6,26.61,165100.0,11.1364,11.1406,11.128,11.1322,165100.0
2011-04-12 14:50:00,26.61,26.61,26.6,26.6,96400.0,11.1322,11.1322,11.128,11.128,96400.0
2011-04-12 15:00:00,26.6,26.64,26.59,26.62,447900.0,11.128,11.1447,11.1238,11.1364,447900.0
2011-04-12 15:10:00,26.62,26.64,26.61,26.63,161800.0,11.1364,11.1447,11.1322,11.1406,161800.0
2011-04-12 15:20:00,26.63,26.65,26.61,26.64,525800.0,11.1406,11.1489,11.1322,11.1447,525800.0
2011-04-12 15:30:00,26.64,26.67,26.63,26.65,443500.0,11.1447,11.1573,11.1406,11.1489,443500.0
2011-04-12 15:40:00,26.64,26.69,26.64,26.67,379400.0,11.1447,11.1657,11.1447,11.1573,379400.0
2011-04-12 15:50:00,26.67,26.71,26.66,26.7,957500.0,11.1573,11.174,11.1531,11.1698,957500.0
2011-04-13 09:30:00,26.78,26.78,26.62,26.7,643300.0,11.2033,11.2033,11.1364,11.1698,643300.0
2011-04-13 09:40:00,26.7,26.72,26.68,26.7,272500.0,11.1698,11.1782,11.1615,11.1698,272500.0
2011-04-13 09:50:00,26.7,26.71,26.64,26.65,207200.0,11.1698,11.174,11.1447,11.1489,207200.0
2011-04-13 10:00:00,26.65,26.65,26.59,26.6,327600.0,11.1489,11.1489,11.1238,11.128,327600.0
2011-04-13 10:10:00,26.59,26.61,26.55,26.57,107300.0,11.1238,11.1322,11.1071,11.1155,107300.0
2011-04-13 10:20:00,26.57,26.6,26.54,26.59,261300.0,11.1155,11.128,11.1029,11.1238,261300.0
2011-04-13 10:30:00,26.58,26.63,26.57,26.63,111500.0,11.1196,11.1406,11.1155,11.1406,111500.0
2011-04-13 10:40:00,26.63,26.63,26.59,26.6,116800.0,11.1406,11.1406,11.1238,11.128,116800.0
2011-04-13 10:50:00,26.6,26.66,26.6,26.62,330600.0,11.128,11.1531,11.128,11.1364,330600.0
2011-04-13 11:00:00,26.62,26.64,26.6,26.62,192200.0,11.1364,11.1447,11.128,11.1364,192200.0
2011-04-13 11:10:00,26.64,26.66,26.63,26.64,156900.0,11.1447,11.1531,11.1406,11.1447,156900.0
2011-04-13 11:20:00,26.64,26.67,26.63,26.64,232800.0,11.1447,11.1573,11.1406,11.1447,232800.0
2011-04-13 11:30:00,26.64,26.64,26.57,26.57,71900.0,11.1447,11.1447,11.1155,11.1155,71900.0
2011-04-13 11:40:00,26.57,26.61,26.57,26.6,101000.0,11.1155,11.1322,11.1155,11.128,101000.0
2011-04-13 11:50:00,26.59,26.61,26.59,26.59,109400.0,11.1238,11.1322,11.1238,11.1238,109400.0
2011-04-13 12:00:00,26.6,26.63,26.59,26.62,92600.0,11.128,11.1406,11.1238,11.1364,92600.0
2011-04-13 12:10:00,26.63,26.64,26.62,26.63,68300.0,11.1406,11.1447,11.1364,11.1406,68300.0
2011-04-13 12:20:00,26.64,26.64,26.6,26.61,78600.0,11.1447,11.1447,11.128,11.1322,78600.0
2011-04-13 12:30:00,26.61,26.62,26.6,26.61,79800.0,11.1322,11.1364,11.128,11.1322,79800.0
2011-04-13 12:40:00,26.61,26.64,26.61,26.62,189700.0,11.1322,11.1447,11.1322,11.1364,189700.0
2011-04-13 12:50:00,26.63,26.66,26.62,26.66,81500.0,11.1406,11.1531,11.1364,11.1531,81500.0
2011-04-13 13:00:00,26.66,26.69,26.65,26.68,84200.0,11.1531,11.1657,11.1489,11.1615,84200.0
2011-04-13 13:10:00,26.69,26.69,26.68,26.69,51300.0,11.1657,11.1657,11.1615,11.1657,51300.0
2011-04-13 13:20:00,26.69,26.69,26.66,26.67,100800.0,11.1657,11.1657,11.1531,11.1573,100800.0
2011-04-13 13:30:00,26.67,26.68,26.65,26.66,72500.0,11.1573,11.1615,11.1489,11.1531,72500.0
2011-04-13 13:40:00,26.66,26.68,26.65,26.65,64500.0,11.1531,11.1615,11.1489,11.1489,64500.0
2011-04-13 13:50:00,26.66,26.66,26.62,26.64,83500.0,11.1531,11.1531,11.1364,11.1447,83500.0
2011-04-13 14:00:00,26.64,26.67,26.64,26.66,101600.0,11.1447,11.1573,11.1447,11.1531,101600.0
2011-04-13 14:10:00,26.65,26.67,26.63,26.64,114300.0,11.1489,11.1573,11.1406,11.1447,114300.0
2011-04-13 14:20:00,26.64,26.68,26.63,26.66,119200.0,11.1447,11.1615,11.1406,11.1531,119200.0
2011-04-13 14:30:00,26.67,26.68,26.64,26.65,141600.0,11.1573,11.1615,11.1447,11.1489,141600.0
2011-04-13 14:40:00,26.64,26.68,26.63,26.68,118600.0,11.1447,11.1615,11.1406,11.1615,118600.0
2011-04-13 14:50:00,26.68,26.7,26.67,26.68,75500.0,11.1615,11.1698,11.1573,11.1615,75500.0
2011-04-13 15:00:00,26.68,26.71,26.67,26.68,134400.0,11.1615,11.174,11.1573,11.1615,134400.0
2011-04-13 15:10:00,26.68,26.71,26.67,26.71,148700.0,11.1615,11.174,11.1573,11.174,148700.0
2011-04-13 15:20:00,26.71,26.72,26.65,26.65,220900.0,11.174,11.1782,11.1489,11.1489,220900.0
2011-04-13 15:30:00,26.65,26.68,26.65,26.67,120600.0,11.1489,11.1615,11.1489,11.1573,120600.0
2011-04-13 15:40:00,26.67,26.7,26.67,26.68,262300.0,11.1573,11.1698,11.1573,11.1615,262300.0
2011-04-13 15:50:00,26.68,26.7,26.66,26.69,559500.0,11.1615,11.1698,11.1531,11.1657,559500.0
2011-04-14 09:30:00,26.7,26.72,26.63,26.69,362000.0,11.1698,11.1782,11.1406,11.1657,362000.0
2011-04-14 09:40:00,26.69,26.7,26.66,26.69,278800.0,11.1657,11.1698,11.1531,11.1657,278800.0
2011-04-14 09:50:00,26.69,26.69,26.67,26.68,158600.0,11.1657,11.1657,11.1573,11.1615,158600.0
2011-04-14 10:00:00,26.69,26.7,26.68,26.68,133700.0,11.1657,11.1698,11.1615,11.1615,133700.0
2011-04-14 10:10:00,26.68,26.74,26.68,26.74,349500.0,11.1615,11.1866,11.1615,11.1866,349500.0
2011-04-14 10:20:00,26.74,26.77,26.73,26.74,214800.0,11.1866,11.1991,11.1824,11.1866,214800.0
2011-04-14 10:30:00,26.74,26.8,26.73,26.79,217200.0,11.1866,11.2117,11.1824,11.2075,217200.0
2011-04-14 10:40:00,26.79,26.8,26.77,26.79,99700.0,11.2075,11.2117,11.1991,11.2075,99700.0
2011-04-14 10:50:00,26.79,26.8,26.78,26.79,196300.0,11.2075,11.2117,11.2033,11.2075,196300.0
2011-04-14 11:00:00,26.79,26.81,26.77,26.8,118900.0,11.2075,11.2159,11.1991,11.2117,118900.0
2011-04-14 11:10:00,26.8,26.83,26.79,26.79,233300.0,11.2117,11.2242,11.2075,11.2075,233300.0
2011-04-14 11:20:00,26.8,26.81,26.78,26.81,106900.0,11.2117,11.2159,11.2033,11.2159,106900.0
2011-04-14 11:30:00,26.81,26.85,26.8,26.85,108100.0,11.2159,11.2326,11.2117,11.2326,108100.0
2011-04-14 11:40:00,26.85,26.85,26.83,26.85,165400.0,11.2326,11.2326,11.2242,11.2326,165400.0
2011-04-14 11:50:00,26.85,26.85,26.83,26.84,156400.0,11.2326,11.2326,11.2242,11.2284,156400.0
2011-04-14 12:00:00,26.84,26.85,26.84,26.84,81500.0,11.2284,11.2326,11.2284,11.2284,81500.0
2011-04-14 12:10:00,26.84,26.87,26.83,26.83,155400.0,11.2284,11.241,11.2242,11.2242,155400.0
2011-04-14 12:20:00,26.83,26.85,26.82,26.83,100100.0,11.2242,11.2326,11.22,11.2242,100100.0
2011-04-14 12:30:00,26.83,26.85,26.82,26.84,137900.0,11.2242,11.2326,11.22,11.2284,137900.0
2011-04-14 12:40:00,26.83,26.84,26.82,26.84,131000.0,11.2242,11.2284,11.22,11.2284,131000.0
2011-04-14 12:50:00,26.84,26.84,26.83,26.83,64400.0,11.2284,11.2284,11.2242,11.2242,64400.0
2011-04-14 13:00:00,26.83,26.84,26.82,26.83,77300.0,11.2242,11.2284,11.22,11.2242,77300.0
2011-04-14 13:10:00,26.83,26.84,26.81,26.81,79200.0,11.2242,11.2284,11.2159,11.2159,79200.0
2011-04-14 13:20:00,26.81,26.83,26.79,26.82,240100.0,11.2159,11.2242,11.2075,11.22,240100.0
2011-04-14 13:30:00,26.82,26.83,26.82,26.83,69100.0,11.22,11.2242,11.22,11.2242,69100.0
2011-04-14 13:40:00,26.83,26.85,26.81,26.85,148100.0,11.2242,11.2326,11.2159,11.2326,148100.0
2011-04-14 13:50:00,26.85,26.86,26.83,26.84,106500.0,11.2326,11.2368,11.2242,11.2284,106500.0
2011-04-14 14:00:00,26.85,26.88,26.85,26.88,82500.0,11.2326,11.2451,11.2326,11.2451,82500.0
2011-04-14 14:10:00,26.88,26.9,26.87,26.89,96200.0,11.2451,11.2535,11.241,11.2493,96200.0
2011-04-14 14:20:00,26.89,26.92,26.88,26.89,131800.0,11.2493,11.2619,11.2451,11.2493,131800.0
2011-04-14 14:30:00,26.9,26.95,26.89,26.91,534900.0,11.2535,11.2744,11.2493,11.2577,534900.0
2011-04-14 14:40:00,26.91,26.93,26.9,26.93,171400.0,11.2577,11.2661,11.2535,11.2661,171400.0
2011-04-14 14:50:00,26.93,26.95,26.92,26.94,124800.0,11.2661,11.2744,11.2619,11.2702,124800.0
2011-04-14 15:00:00,26.94,26.99,26.94,26.98,180000.0,11.2702,11.2912,11.2702,11.287,180000.0
2011-04-14 15:10:00,26.98,26.99,26.96,26.99,208300.0,11.287,11.2912,11.2786,11.2912,208300.0
2011-04-14 15:20:00,26.98,26.99,26.97,26.99,178600.0,11.287,11.2912,11.2828,11.2912,178600.0
2011-04-14 15:30:00,26.99,26.99,26.93,26.98,475700.0,11.2912,11.2912,11.2661,11.287,475700.0
2011-04-14 15:40:00,26.98,26.98,26.91,26.94,355200.0,11.287,11.287,11.2577,11.2702,355200.0
2011-04-14 15:50:00,26.94,26.95,26.88,26.9,759400.0,11.2702,11.2744,11.2451,11.2535,759400.0
2011-04-15 09:30:00,26.94,26.97,26.86,26.86,1381000.0,11.2702,11.2828,11.2368,11.2368,1381000.0
2011-04-15 09:40:00,26.87,26.88,26.85,26.87,143600.0,11.241,11.2451,11.2326,11.241,143600.0
2011-04-15 09:50:00,26.87,26.98,26.85,26.98,222500.0,11.241,11.287,11.2326,11.287,222500.0
2011-04-15 10:00:00,26.98,27.05,26.98,27.01,401900.0,11.287,11.3163,11.287,11.2995,401900.0
2011-04-15 10:10:00,27.01,27.05,26.99,26.99,353400.0,11.2995,11.3163,11.2912,11.2912,353400.0
2011-04-15 10:20:00,26.98,27.0,26.95,27.0,151200.0,11.287,11.2953,11.2744,11.2953,151200.0
2011-04-15 10:30:00,27.0,27.03,26.91,26.93,218300.0,11.2953,11.3079,11.2577,11.2661,218300.0
2011-04-15 10:40:00,26.92,26.97,26.92,26.95,340200.0,11.2619,11.2828,11.2619,11.2744,340200.0
2011-04-15 10:50:00,26.95,27.01,26.95,27.01,194300.0,11.2744,11.2995,11.2744,11.2995,194300.0
2011-04-15 11:00:00,27.0,27.01,26.96,27.0,199700.0,11.2953,11.2995,11.2786,11.2953,199700.0
2011-04-15 11:10:00,27.0,27.01,26.97,26.98,112900.0,11.2953,11.2995,11.2828,11.287,112900.0
2011-04-15 11:20:00,26.99,27.02,26.98,27.0,218800.0,11.2912,11.3037,11.287,11.2953,218800.0
2011-04-15 11:30:00,27.0,27.01,26.97,26.97,142100.0,11.2953,11.2995,11.2828,11.2828,142100.0
2011-04-15 11:40:00,26.98,27.02,26.97,27.0,178200.0,11.287,11.3037,11.2828,11.2953,178200.0
2011-04-15 11:50:00,27.01,27.02,26.98,27.0,187700.0,11.2995,11.3037,11.287,11.2953,187700.0
2011-04-15 12:00:00,27.0,27.03,26.99,27.03,63000.0,11.2953,11.3079,11.2912,11.3079,63000.0
2011-04-15 12:10:00,27.03,27.08,27.03,27.06,269300.0,11.3079,11.3288,11.3079,11.3204,269300.0
2011-04-15 12:20:00,27.06,27.09,27.02,27.09,173900.0,11.3204,11.333,11.3037,11.333,173900.0
2011-04-15 12:30:00,27.09,27.09,27.02,27.02,337800.0,11.333,11.333,11.3037,11.3037,337800.0
2011-04-15 12:40:00,27.03,27.1,27.02,27.09,296300.0,11.3079,11.3372,11.3037,11.333,296300.0
2011-04-15 12:50:00,27.09,27.15,27.08,27.14,308700.0,11.333,11.3581,11.3288,11.3539,308700.0
2011-04-15 13:00:00,27.13,27.15,27.12,27.14,122500.0,11.3497,11.3581,11.3455,11.3539,122500.0
2011-04-15 13:10:00,27.14,27.14,27.07,27.08,189100.0,11.3539,11.3539,11.3246,11.3288,189100.0
2011-04-15 13:20:00,27.09,27.1,27.05,27.06,242500.0,11.333,11.3372,11.3163,11.3204,242500.0
2011-04-15 13:30:00,27.06,27.1,27.04,27.1,269300.0,11.3204,11.3372,11.3121,11.3372,269300.0
2011-04-15 13:40:00,27.09,27.12,27.09,27.12,96200.0,11.333,11.3455,11.333,11.3455,96200.0
2011-04-15 13:50:00,27.11,27.12,27.08,27.09,101600.0,11.3414,11.3455,11.3288,11.333,101600.0
2011-04-15 14:00:00,27.09,27.11,27.08,27.09,175100.0,11.333,11.3414,11.3288,11.333,175100.0
2011-04-15 14:10:00,27.1,27.11,27.07,27.1,86800.0,11.3372,11.3414,11.3246,11.3372,86800.0
2011-04-15 14:20:00,27.1,27.12,27.08,27.1,125400.0,11.3372,11.3455,11.3288,11.3372,125400.0
2011-04-15 14:30:00,27.1,27.12,27.08,27.1,89800.0,11.3372,11.3455,11.3288,11.3372,89800.0
2011-04-15 14:40:00,27.1,27.11,27.08,27.09,102900.0,11.3372,11.3414,11.3288,11.333,102900.0
2011-04-15 14:50:00,27.08,27.09,27.05,27.08,137200.0,11.3288,11.333,11.3163,11.3288,137200.0
2011-04-15 15:00:00,27.09,27.09,27.06,27.06,80300.0,11.333,11.333,11.3204,11.3204,80300.0
2011-04-15 15:10:00,27.07,27.08,27.05,27.08,152200.0,11.3246,11.3288,11.3163,11.3288,152200.0
2011-04-15 15:20:00,27.07,27.08,27.03,27.07,189600.0,11.3246,11.3288,11.3079,11.3246,189600.0
2011-04-15 15:30:00,27.06,27.08,27.04,27.05,221500.0,11.3204,11.3288,11.3121,11.3163,221500.0
2011-04-15 15:40:00,27.04,27.06,27.0,27.01,344500.0,11.3121,11.3204,11.2953,11.2995,344500.0
2011-04-15 15:50:00,27.01,27.03,26.96,27.01,1141800.0,11.2995,11.3079,11.2786,11.2995,1141800.0
2011-04-18 09:30:00,26.82,26.87,26.62,26.66,647400.0,11.22,11.241,11.1364,11.1531,647400.0
2011-04-18 09:40:00,26.66,26.75,26.65,26.67,331300.0,11.1531,11.1908,11.1489,11.1573,331300.0
2011-04-18 09:50:00,26.67,26.68,26.5,26.53,823500.0,11.1573,11.1615,11.0862,11.0987,823500.0
2011-04-18 10:00:00,26.53,26.58,26.51,26.57,634800.0,11.0987,11.1196,11.0903,11.1155,634800.0
2011-04-18 10:10:00,26.57,26.64,26.53,26.63,350700.0,11.1155,11.1447,11.0987,11.1406,350700.0
2011-04-18 10:20:00,26.64,26.69,26.55,26.56,356000.0,11.1447,11.1657,11.1071,11.1113,356000.0
2011-04-18 10:30:00,26.56,26.59,26.52,26.54,184900.0,11.1113,11.1238,11.0945,11.1029,184900.0
2011-04-18 10:40:00,26.54,26.54,26.5,26.52,239100.0,11.1029,11.1029,11.0862,11.0945,239100.0
2011-04-18 10:50:00,26.51,26.52,26.41,26.45,439700.0,11.0903,11.0945,11.0485,11.0652,439700.0
2011-04-18 11:00:00,26.46,26.49,26.43,26.44,235800.0,11.0694,11.082,11.0569,11.0611,235800.0
2011-04-18 11:10:00,26.44,26.48,26.43,26.46,172700.0,11.0611,11.0778,11.0569,11.0694,172700.0
2011-04-18 11:20:00,26.46,26.53,26.45,26.53,454600.0,11.0694,11.0987,11.0652,11.0987,454600.0
2011-04-18 11:30:00,26.53,26.56,26.5,26.53,391900.0,11.0987,11.1113,11.0862,11.0987,391900.0
2011-04-18 11:40:00,26.53,26.55,26.51,26.53,424900.0,11.0987,11.1071,11.0903,11.0987,424900.0
2011-04-18 11:50:00,26.54,26.55,26.5,26.51,138200.0,11.1029,11.1071,11.0862,11.0903,138200.0
2011-04-18 12:00:00,26.51,26.54,26.5,26.52,139800.0,11.0903,11.1029,11.0862,11.0945,139800.0
2011-04-18 12:10:00,26.52,26.54,26.5,26.53,309100.0,11.0945,11.1029,11.0862,11.0987,309100.0
2011-04-18 12:20:00,26.53,26.53,26.5,26.52,175500.0,11.0987,11.0987,11.0862,11.0945,175500.0
2011-04-18 12:30:00,26.52,26.54,26.5,26.53,217700.0,11.0945,11.1029,11.0862,11.0987,217700.0
2011-04-18 12:40:00,26.54,26.54,26.51,26.52,87100.0,11.1029,11.1029,11.0903,11.0945,87100.0
2011-04-18 12:50:00,26.52,26.53,26.5,26.51,235100.0,11.0945,11.0987,11.0862,11.0903,235100.0
2011-04-18 13:00:00,26.5,26.51,26.46,26.48,222300.0,11.0862,11.0903,11.0694,11.0778,222300.0
2011-04-18 13:10:00,26.47,26.47,26.44,26.44,265300.0,11.0736,11.0736,11.0611,11.0611,265300.0
2011-04-18 13:20:00,26.44,26.46,26.43,26.46,114100.0,11.0611,11.0694,11.0569,11.0694,114100.0
2011-04-18 13:30:00,26.46,26.48,26.44,26.48,96800.0,11.0694,11.0778,11.0611,11.0778,96800.0
2011-04-18 13:40:00,26.48,26.49,26.46,26.47,128200.0,11.0778,11.082,11.0694,11.0736,128200.0
2011-04-18 13:50:00,26.48,26.48,26.46,26.47,144900.0,11.0778,11.0778,11.0694,11.0736,144900.0
2011-04-18 14:00:00,26.47,26.49,26.46,26.48,316200.0,11.0736,11.082,11.0694,11.0778,316200.0
2011-04-18 14:10:00,26.49,26.52,26.48,26.5,184900.0,11.082,11.0945,11.0778,11.0862,184900.0
2011-04-18 14:20:00,26.5,26.53,26.49,26.53,157100.0,11.0862,11.0987,11.082,11.0987,157100.0
2011-04-18 14:30:00,26.53,26.57,26.51,26.56,203300.0,11.0987,11.1155,11.0903,11.1113,203300.0
2011-04-18 14:40:00,26.55,26.56,26.51,26.51,265800.0,11.1071,11.1113,11.0903,11.0903,265800.0
2011-04-18 14:50:00,26.52,26.52,26.48,26.48,174300.0,11.0945,11.0945,11.0778,11.0778,174300.0
2011-04-18 15:00:00,26.49,26.49,26.45,26.46,206800.0,11.082,11.082,11.0652,11.0694,206800.0
2011-04-18 15:10:00,26.46,26.52,26.45,26.51,235300.0,11.0694,11.0945,11.0652,11.0903,235300.0
2011-04-18 15:20:00,26.52,26.54,26.51,26.51,343900.0,11.0945,11.1029,11.0903,11.0903,343900.0
2011-04-18 15:30:00,26.52,26.55,26.5,26.51,403300.0,11.0945,11.1071,11.0862,11.0903,403300.0
2011-04-18 15:40:00,26.51,26.52,26.46,26.48,535800.0,11.0903,11.0945,11.0694,11.0778,535800.0
2011-04-18 15:50:00,26.48,26.55,26.46,26.55,1302100.0,11.0778,11.1071,11.0694,11.1071,1302100.0
2011-04-19 09:30:00,26.5,26.51,26.22,26.23,1072000.0,11.0862,11.0903,10.969,10.9732,1072000.0
2011-04-19 09:40:00,26.23,26.35,26.21,26.3,741900.0,10.9732,11.0234,10.9648,11.0025,741900.0
2011-04-19 09:50:00,26.29,26.32,26.23,26.23,555200.0,10.9983,11.0109,10.9732,10.9732,555200.0
2011-04-19 10:00:00,26.24,26.24,26.14,26.14,349100.0,10.9774,10.9774,10.9356,10.9356,349100.0
2011-04-19 10:10:00,26.15,26.19,26.13,26.18,574400.0,10.9397,10.9565,10.9314,10.9523,574400.0
2011-04-19 10:20:00,26.18,26.24,26.18,26.21,218500.0,10.9523,10.9774,10.9523,10.9648,218500.0
2011-04-19 10:30:00,26.2,26.24,26.19,26.21,244100.0,10.9607,10.9774,10.9565,10.9648,244100.0
2011-04-19 10:40:00,26.22,26.25,26.2,26.24,204200.0,10.969,10.9816,10.9607,10.9774,204200.0
2011-04-19 10:50:00,26.24,26.25,26.2,26.2,179300.0,10.9774,10.9816,10.9607,10.9607,179300.0
2011-04-19 11:00:00,26.19,26.2,26.14,26.14,264100.0,10.9565,10.9607,10.9356,10.9356,264100.0
2011-04-19 11:10:00,26.15,26.18,26.14,26.18,179600.0,10.9397,10.9523,10.9356,10.9523,179600.0
2011-04-19 11:20:00,26.18,26.18,26.14,26.14,172100.0,10.9523,10.9523,10.9356,10.9356,172100.0
2011-04-19 11:30:00,26.14,26.15,26.11,26.11,417800.0,10.9356,10.9397,10.923,10.923,417800.0
2011-04-19 11:40:00,26.12,26.13,26.08,26.09,471200.0,10.9272,10.9314,10.9105,10.9146,471200.0
2011-04-19 11:50:00,26.09,26.1,26.04,26.08,584500.0,10.9146,10.9188,10.8937,10.9105,584500.0
2011-04-19 12:00:00,26.08,26.11,26.07,26.1,393600.0,10.9105,10.923,10.9063,10.9188,393600.0
2011-04-19 12:10:00,26.11,26.14,26.08,26.12,431800.0,10.923,10.9356,10.9105,10.9272,431800.0
2011-04-19 12:20:00,26.12,26.16,26.11,26.15,238000.0,10.9272,10.9439,10.923,10.9397,238000.0
2011-04-19 12:30:00,26.15,26.17,26.11,26.11,251200.0,10.9397,10.9481,10.923,10.923,251200.0
2011-04-19 12:40:00,26.11,26.15,26.1,26.13,115000.0,10.923,10.9397,10.9188,10.9314,115000.0
2011-04-19 12:50:00,26.13,26.16,26.12,26.16,80700.0,10.9314,10.9439,10.9272,10.9439,80700.0
2011-04-19 13:00:00,26.15,26.18,26.12,26.13,249600.0,10.9397,10.9523,10.9272,10.9314,249600.0
2011-04-19 13:10:00,26.14,26.14,26.12,26.14,192400.0,10.9356,10.9356,10.9272,10.9356,192400.0
2011-04-19 13:20:00,26.14,26.14,26.13,26.14,61300.0,10.9356,10.9356,10.9314,10.9356,61300.0
2011-04-19 13:30:00,26.13,26.14,26.04,26.05,511100.0,10.9314,10.9356,10.8937,10.8979,511100.0
2011-04-19 13:40:00,26.05,26.1,26.04,26.1,358500.0,10.8979,10.9188,10.8937,10.9188,358500.0
2011-04-19 13:50:00,26.09,26.12,26.09,26.11,104400.0,10.9146,10.9272,10.9146,10.923,104400.0
2011-04-19 14:00:00,26.12,26.17,26.1,26.17,292400.0,10.9272,10.9481,10.9188,10.9481,292400.0
2011-04-19 14:10:00,26.16,26.21,26.16,26.2,331900.0,10.9439,10.9648,10.9439,10.9607,331900.0
2011-04-19 14:20:00,26.2,26.22,26.18,26.2,221200.0,10.9607,10.969,10.9523,10.9607,221200.0
2011-04-19 14:30:00,26.2,26.22,26.19,26.21,221700.0,10.9607,10.969,10.9565,10.9648,221700.0
2011-04-19 14:40:00,26.21,26.24,26.2,26.21,199200.0,10.9648,10.9774,10.9607,10.9648,199200.0
2011-04-19 14:50:00,26.21,26.21,26.17,26.18,164500.0,10.9648,10.9648,10.9481,10.9523,164500.0
2011-04-19 15:00:00,26.17,26.19,26.17,26.19,255100.0,10.9481,10.9565,10.9481,10.9565,255100.0
2011-04-19 15:10:00,26.19,26.2,26.14,26.15,390000.0,10.9565,10.9607,10.9356,10.9397,390000.0
2011-04-19 15:20:00,26.14,26.21,26.14,26.21,231900.0,10.9356,10.9648,10.9356,10.9648,231900.0
2011-04-19 15:30:00,26.2,26.28,26.2,26.27,592900.0,10.9607,10.9941,10.9607,10.9899,592900.0
2011-04-19 15:40:00,26.28,26.35,26.26,26.32,593000.0,10.9941,11.0234,10.9858,11.0109,593000.0
2011-04-19 15:50:00,26.32,26.38,26.3,26.37,903900.0,11.0109,11.036,11.0025,11.0318,903900.0
2011-04-20 09:30:00,26.1,26.26,26.05,26.09,1137100.0,10.9188,10.9858,10.8979,10.9146,1137100.0
2011-04-20 09:40:00,26.08,26.21,26.07,26.16,677300.0,10.9105,10.9648,10.9063,10.9439,677300.0
2011-04-20 09:50:00,26.16,26.29,26.15,26.23,593000.0,10.9439,10.9983,10.9397,10.9732,593000.0
2011-04-20 10:00:00,26.22,26.3,26.22,26.25,499500.0,10.969,11.0025,10.969,10.9816,499500.0
2011-04-20 10:10:00,26.25,26.26,26.08,26.09,787400.0,10.9816,10.9858,10.9105,10.9146,787400.0
2011-04-20 10:20:00,26.09,26.11,26.06,26.09,599700.0,10.9146,10.923,10.9021,10.9146,599700.0
2011-04-20 10:30:00,26.09,26.1,26.07,26.08,534000.0,10.9146,10.9188,10.9063,10.9105,534000.0
2011-04-20 10:40:00,26.09,26.1,26.06,26.09,240900.0,10.9146,10.9188,10.9021,10.9146,240900.0
2011-04-20 10:50:00,26.09,26.22,26.06,26.21,673600.0,10.9146,10.969,10.9021,10.9648,673600.0
2011-04-20 11:00:00,26.21,26.22,26.14,26.16,354500.0,10.9648,10.969,10.9356,10.9439,354500.0
2011-04-20 11:10:00,26.16,26.2,26.14,26.2,246900.0,10.9439,10.9607,10.9356,10.9607,246900.0
2011-04-20 11:20:00,26.2,26.21,26.17,26.2,263300.0,10.9607,10.9648,10.9481,10.9607,263300.0
2011-04-20 11:30:00,26.2,26.25,26.18,26.24,439600.0,10.9607,10.9816,10.9523,10.9774,439600.0
2011-04-20 11:40:00,26.24,26.25,26.19,26.2,226200.0,10.9774,10.9816,10.9565,10.9607,226200.0
2011-04-20 11:50:00,26.21,26.23,26.2,26.21,196000.0,10.9648,10.9732,10.9607,10.9648,196000.0
2011-04-20 12:00:00,26.21,26.22,26.19,26.19,202400.0,10.9648,10.969,10.9565,10.9565,202400.0
2011-04-20 12:10:00,26.2,26.21,26.17,26.18,154400.0,10.9607,10.9648,10.9481,10.9523,154400.0
2011-04-20 12:20:00,26.17,26.2,26.17,26.18,159700.0,10.9481,10.9607,10.9481,10.9523,159700.0
2011-04-20 12:30:00,26.18,26.23,26.18,26.22,233200.0,10.9523,10.9732,10.9523,10.969,233200.0
2011-04-20 12:40:00,26.21,26.22,26.19,26.19,144900.0,10.9648,10.969,10.9565,10.9565,144900.0
2011-04-20 12:50:00,26.18,26.21,26.18,26.21,114100.0,10.9523,10.9648,10.9523,10.9648,114100.0
2011-04-20 13:00:00,26.2,26.21,26.18,26.18,141600.0,10.9607,10.9648,10.9523,10.9523,141600.0
2011-04-20 13:10:00,26.18,26.2,26.17,26.19,200900.0,10.9523,10.9607,10.9481,10.9565,200900.0
2011-04-20 13:20:00,26.18,26.21,26.17,26.19,115300.0,10.9523,10.9648,10.9481,10.9565,115300.0
2011-04-20 13:30:00,26.19,26.23,26.19,26.22,113300.0,10.9565,10.9732,10.9565,10.969,113300.0
2011-04-20 13:40:00,26.23,26.23,26.21,26.21,96700.0,10.9732,10.9732,10.9648,10.9648,96700.0
2011-04-20 13:50:00,26.21,26.24,26.21,26.23,149100.0,10.9648,10.9774,10.9648,10.9732,149100.0
2011-04-20 14:00:00,26.23,26.25,26.21,26.21,208000.0,10.9732,10.9816,10.9648,10.9648,208000.0
2011-04-20 14:10:00,26.21,26.22,26.2,26.2,107400.0,10.9648,10.969,10.9607,10.9607,107400.0
2011-04-20 14:20:00,26.2,26.21,26.15,26.16,175500.0,10.9607,10.9648,10.9397,10.9439,175500.0
2011-04-20 14:30:00,26.15,26.22,26.15,26.2,243000.0,10.9397,10.969,10.9397,10.9607,243000.0
2011-04-20 14:40:00,26.21,26.21,26.16,26.18,192700.0,10.9648,10.9648,10.9439,10.9523,192700.0
2011-04-20 14:50:00,26.18,26.19,26.15,26.15,153000.0,10.9523,10.9565,10.9397,10.9397,153000.0
2011-04-20 15:00:00,26.16,26.2,26.15,26.19,248200.0,10.9439,10.9607,10.9397,10.9565,248200.0
2011-04-20 15:10:00,26.2,26.2,26.15,26.16,273700.0,10.9607,10.9607,10.9397,10.9439,273700.0
2011-04-20 15:20:00,26.16,26.18,26.14,26.17,351100.0,10.9439,10.9523,10.9356,10.9481,351100.0
2011-04-20 15:30:00,26.18,26.2,26.17,26.19,266400.0,10.9523,10.9607,10.9481,10.9565,266400.0
2011-04-20 15:40:00,26.2,26.21,26.14,26.14,974000.0,10.9607,10.9648,10.9356,10.9356,974000.0
2011-04-20 15:50:00,26.14,26.18,26.12,26.15,1417800.0,10.9356,10.9523,10.9272,10.9397,1417800.0
2011-04-21 09:30:00,26.28,26.28,26.19,26.21,492200.0,10.9941,10.9941,10.9565,10.9648,492200.0
2011-04-21 09:40:00,26.21,26.25,26.17,26.2,427000.0,10.9648,10.9816,10.9481,10.9607,427000.0
2011-04-21 09:50:00,26.2,26.22,26.15,26.16,336300.0,10.9607,10.969,10.9397,10.9439,336300.0
2011-04-21 10:00:00,26.16,26.17,26.11,26.14,489900.0,10.9439,10.9481,10.923,10.9356,489900.0
2011-04-21 10:10:00,26.14,26.18,26.13,26.15,360300.0,10.9356,10.9523,10.9314,10.9397,360300.0
2011-04-21 10:20:00,26.16,26.16,26.11,26.11,263400.0,10.9439,10.9439,10.923,10.923,263400.0
2011-04-21 10:30:00,26.11,26.18,26.08,26.12,505600.0,10.923,10.9523,10.9105,10.9272,505600.0
2011-04-21 10:40:00,26.12,26.13,26.09,26.12,301600.0,10.9272,10.9314,10.9146,10.9272,301600.0
2011-04-21 10:50:00,26.12,26.18,26.11,26.15,322700.0,10.9272,10.9523,10.923,10.9397,322700.0
2011-04-21 11:00:00,26.14,26.16,26.12,26.14,299700.0,10.9356,10.9439,10.9272,10.9356,299700.0
2011-04-21 11:10:00,26.14,26.17,26.13,26.17,247900.0,10.9356,10.9481,10.9314,10.9481,247900.0
2011-04-21 11:20:00,26.17,26.17,26.16,26.17,119400.0,10.9481,10.9481,10.9439,10.9481,119400.0
2011-04-21 11:30:00,26.17,26.18,26.16,26.16,134300.0,10.9481,10.9523,10.9439,10.9439,134300.0
2011-04-21 11:40:00,26.17,26.17,26.1,26.1,380300.0,10.9481,10.9481,10.9188,10.9188,380300.0
2011-04-21 11:50:00,26.1,26.15,26.1,26.14,198700.0,10.9188,10.9397,10.9188,10.9356,198700.0
2011-04-21 12:00:00,26.15,26.15,26.14,26.14,48900.0,10.9397,10.9397,10.9356,10.9356,48900.0
2011-04-21 12:10:00,26.14,26.15,26.13,26.14,95000.0,10.9356,10.9397,10.9314,10.9356,95000.0
2011-04-21 12:20:00,26.14,26.15,26.12,26.14,152600.0,10.9356,10.9397,10.9272,10.9356,152600.0
2011-04-21 12:30:00,26.14,26.15,26.13,26.13,121800.0,10.9356,10.9397,10.9314,10.9314,121800.0
2011-04-21 12:40:00,26.13,26.14,26.1,26.11,240600.0,10.9314,10.9356,10.9188,10.923,240600.0
2011-04-21 12:50:00,26.11,26.12,26.1,26.11,124200.0,10.923,10.9272,10.9188,10.923,124200.0
2011-04-21 13:00:00,26.11,26.12,26.1,26.1,101800.0,10.923,10.9272,10.9188,10.9188,101800.0
2011-04-21 13:10:00,26.11,26.13,26.08,26.11,322000.0,10.923,10.9314,10.9105,10.923,322000.0
2011-04-21 13:20:00,26.12,26.12,26.1,26.1,95000.0,10.9272,10.9272,10.9188,10.9188,95000.0
2011-04-21 13:30:00,26.11,26.11,26.09,26.09,80000.0,10.923,10.923,10.9146,10.9146,80000.0
2011-04-21 13:40:00,26.09,26.11,26.08,26.09,217500.0,10.9146,10.923,10.9105,10.9146,217500.0
2011-04-21 13:50:00,26.09,26.11,26.08,26.1,224400.0,10.9146,10.923,10.9105,10.9188,224400.0
2011-04-21 14:00:00,26.11,26.11,26.1,26.11,82600.0,10.923,10.923,10.9188,10.923,82600.0
2011-04-21 14:10:00,26.11,26.11,26.09,26.1,185600.0,10.923,10.923,10.9146,10.9188,185600.0
2011-04-21 14:20:00,26.09,26.1,26.07,26.08,141000.0,10.9146,10.9188,10.9063,10.9105,141000.0
2011-04-21 14:30:00,26.08,26.09,26.07,26.08,113400.0,10.9105,10.9146,10.9063,10.9105,113400.0
2011-04-21 14:40:00,26.08,26.09,26.05,26.05,166900.0,10.9105,10.9146,10.8979,10.8979,166900.0
2011-04-21 14:50:00,26.05,26.06,26.05,26.05,219000.0,10.8979,10.9021,10.8979,10.8979,219000.0
2011-04-21 15:00:00,26.05,26.07,26.05,26.07,169200.0,10.8979,10.9063,10.8979,10.9063,169200.0
2011-04-21 15:10:00,26.07,26.08,26.05,26.05,231200.0,10.9063,10.9105,10.8979,10.8979,231200.0
2011-04-21 15:20:00,26.05,26.06,26.01,26.04,599300.0,10.8979,10.9021,10.8812,10.8937,599300.0
2011-04-21 15:30:00,26.04,26.04,26.01,26.01,225900.0,10.8937,10.8937,10.8812,10.8812,225900.0
2011-04-21 15:40:00,26.02,26.04,25.98,26.01,939500.0,10.8854,10.8937,10.8686,10.8812,939500.0
2011-04-21 15:50:00,26.01,26.05,25.99,26.05,871900.0,10.8812,10.8979,10.8728,10.8979,871900.0
2011-04-25 09:30:00,26.09,26.17,25.98,25.99,502000.0,10.9146,10.9481,10.8686,10.8728,502000.0
2011-04-25 09:40:00,25.98,26.01,25.95,25.97,395800.0,10.8686,10.8812,10.8561,10.8644,395800.0
2011-04-25 09:50:00,25.97,26.07,25.96,26.07,210900.0,10.8644,10.9063,10.8603,10.9063,210900.0
2011-04-25 10:00:00,26.07,26.07,26.02,26.02,166700.0,10.9063,10.9063,10.8854,10.8854,166700.0
2011-04-25 10:10:00,26.02,26.06,26.02,26.05,307300.0,10.8854,10.9021,10.8854,10.8979,307300.0
2011-04-25 10:20:00,26.05,26.05,25.97,25.97,156200.0,10.8979,10.8979,10.8644,10.8644,156200.0
2011-04-25 10:30:00,25.98,26.01,25.97,25.98,163400.0,10.8686,10.8812,10.8644,10.8686,163400.0
2011-04-25 10:40:00,25.99,26.01,25.98,26.0,125300.0,10.8728,10.8812,10.8686,10.877,125300.0
2011-04-25 10:50:00,26.0,26.03,25.98,26.0,245800.0,10.877,10.8895,10.8686,10.877,245800.0
2011-04-25 11:00:00,26.01,26.04,26.0,26.02,146400.0,10.8812,10.8937,10.877,10.8854,146400.0
2011-04-25 11:10:00,26.02,26.03,25.99,25.99,107300.0,10.8854,10.8895,10.8728,10.8728,107300.0
2011-04-25 11:20:00,26.0,26.04,25.99,26.04,182800.0,10.877,10.8937,10.8728,10.8937,182800.0
2011-04-25 11:30:00,26.04,26.04,26.03,26.04,84900.0,10.8937,10.8937,10.8895,10.8937,84900.0
2011-04-25 11:40:00,26.04,26.05,26.03,26.05,113900.0,10.8937,10.8979,10.8895,10.8979,113900.0
2011-04-25 11:50:00,26.04,26.06,26.04,26.05,114500.0,10.8937,10.9021,10.8937,10.8979,114500.0
2011-04-25 12:00:00,26.06,26.07,26.05,26.07,92100.0,10.9021,10.9063,10.8979,10.9063,92100.0
2011-04-25 12:10:00,26.07,26.07,26.04,26.05,161100.0,10.9063,10.9063,10.8937,10.8979,161100.0
2011-04-25 12:20:00,26.05,26.06,26.04,26.05,92500.0,10.8979,10.9021,10.8937,10.8979,92500.0
2011-04-25 12:30:00,26.05,26.06,26.05,26.05,91900.0,10.8979,10.9021,10.8979,10.8979,91900.0
2011-04-25 12:40:00,26.05,26.06,26.03,26.06,125500.0,10.8979,10.9021,10.8895,10.9021,125500.0
2011-04-25 12:50:00,26.06,26.07,26.05,26.06,115300.0,10.9021,10.9063,10.8979,10.9021,115300.0
2011-04-25 13:00:00,26.06,26.07,26.06,26.06,48600.0,10.9021,10.9063,10.9021,10.9021,48600.0
2011-04-25 13:10:00,26.07,26.07,26.06,26.06,60700.0,10.9063,10.9063,10.9021,10.9021,60700.0
2011-04-25 13:20:00,26.07,26.09,26.06,26.09,114300.0,10.9063,10.9146,10.9021,10.9146,114300.0
2011-04-25 13:30:00,26.09,26.1,26.08,26.1,85400.0,10.9146,10.9188,10.9105,10.9188,85400.0
2011-04-25 13:40:00,26.1,26.1,26.09,26.1,49000.0,10.9188,10.9188,10.9146,10.9188,49000.0
2011-04-25 13:50:00,26.1,26.12,26.08,26.1,175400.0,10.9188,10.9272,10.9105,10.9188,175400.0
2011-04-25 14:00:00,26.09,26.11,26.09,26.1,95300.0,10.9146,10.923,10.9146,10.9188,95300.0
2011-04-25 14:10:00,26.1,26.11,26.09,26.1,186800.0,10.9188,10.923,10.9146,10.9188,186800.0
2011-04-25 14:20:00,26.1,26.11,26.09,26.11,89300.0,10.9188,10.923,10.9146,10.923,89300.0
2011-04-25 14:30:00,26.11,26.11,26.1,26.1,117600.0,10.923,10.923,10.9188,10.9188,117600.0
2011-04-25 14:40:00,26.1,26.12,26.1,26.12,128500.0,10.9188,10.9272,10.9188,10.9272,128500.0
2011-04-25 14:50:00,26.12,26.12,26.11,26.12,150300.0,10.9272,10.9272,10.923,10.9272,150300.0
2011-04-25 15:00:00,26.12,26.12,26.09,26.1,274900.0,10.9272,10.9272,10.9146,10.9188,274900.0
2011-04-25 15:10:00,26.1,26.1,26.09,26.1,108500.0,10.9188,10.9188,10.9146,10.9188,108500.0
2011-04-25 15:20:00,26.1,26.11,26.09,26.11,158300.0,10.9188,10.923,10.9146,10.923,158300.0
2011-04-25 15:30:00,26.11,26.11,26.1,26.1,205400.0,10.923,10.923,10.9188,10.9188,205400.0
2011-04-25 15:40:00,26.11,26.11,26.06,26.09,399300.0,10.923,10.923,10.9021,10.9146,399300.0
2011-04-25 15:50:00,26.09,26.1,26.08,26.09,509100.0,10.9146,10.9188,10.9105,10.9146,509100.0
2011-04-26 09:30:00,26.06,26.19,26.05,26.19,503900.0,10.9021,10.9565,10.8979,10.9565,503900.0
2011-04-26 09:40:00,26.19,26.22,26.16,26.2,297000.0,10.9565,10.969,10.9439,10.9607,297000.0
2011-04-26 09:50:00,26.2,26.29,26.19,26.27,272700.0,10.9607,10.9983,10.9565,10.9899,272700.0
2011-04-26 10:00:00,26.28,26.31,26.26,26.3,298700.0,10.9941,11.0067,10.9858,11.0025,298700.0
2011-04-26 10:10:00,26.3,26.31,26.24,26.26,344900.0,11.0025,11.0067,10.9774,10.9858,344900.0
2011-04-26 10:20:00,26.27,26.31,26.26,26.3,213600.0,10.9899,11.0067,10.9858,11.0025,213600.0
2011-04-26 10:30:00,26.3,26.36,26.3,26.34,296700.0,11.0025,11.0276,11.0025,11.0192,296700.0
2011-04-26 10:40:00,26.35,26.41,26.33,26.39,290900.0,11.0234,11.0485,11.015,11.0401,290900.0
2011-04-26 10:50:00,26.39,26.4,26.32,26.32,332200.0,11.0401,11.0443,11.0109,11.0109,332200.0
2011-04-26 11:00:00,26.33,26.35,26.31,26.34,206300.0,11.015,11.0234,11.0067,11.0192,206300.0
2011-04-26 11:10:00,26.34,26.35,26.29,26.3,312500.0,11.0192,11.0234,10.9983,11.0025,312500.0
2011-04-26 11:20:00,26.31,26.33,26.3,26.33,121400.0,11.0067,11.015,11.0025,11.015,121400.0
2011-04-26 11:30:00,26.32,26.34,26.29,26.29,207400.0,11.0109,11.0192,10.9983,10.9983,207400.0
2011-04-26 11:40:00,26.29,26.31,26.28,26.29,179400.0,10.9983,11.0067,10.9941,10.9983,179400.0
2011-04-26 11:50:00,26.29,26.32,26.29,26.3,224700.0,10.9983,11.0109,10.9983,11.0025,224700.0
2011-04-26 12:00:00,26.3,26.32,26.29,26.29,160100.0,11.0025,11.0109,10.9983,10.9983,160100.0
2011-04-26 12:10:00,26.3,26.3,26.28,26.29,87400.0,11.0025,11.0025,10.9941,10.9983,87400.0
2011-04-26 12:20:00,26.29,26.3,26.29,26.29,80100.0,10.9983,11.0025,10.9983,10.9983,80100.0
2011-04-26 12:30:00,26.29,26.31,26.29,26.31,134500.0,10.9983,11.0067,10.9983,11.0067,134500.0
2011-04-26 12:40:00,26.31,26.33,26.3,26.32,120300.0,11.0067,11.015,11.0025,11.0109,120300.0
2011-04-26 12:50:00,26.33,26.35,26.32,26.32,189200.0,11.015,11.0234,11.0109,11.0109,189200.0
2011-04-26 13:00:00,26.33,26.33,26.29,26.32,451200.0,11.015,11.015,10.9983,11.0109,451200.0
2011-04-26 13:10:00,26.32,26.35,26.3,26.35,132900.0,11.0109,11.0234,11.0025,11.0234,132900.0
2011-04-26 13:20:00,26.35,26.35,26.34,26.34,69000.0,11.0234,11.0234,11.0192,11.0192,69000.0
2011-04-26 13:30:00,26.34,26.35,26.3,26.31,115100.0,11.0192,11.0234,11.0025,11.0067,115100.0
2011-04-26 13:40:00,26.31,26.31,26.29,26.3,60000.0,11.0067,11.0067,10.9983,11.0025,60000.0
2011-04-26 13:50:00,26.3,26.33,26.29,26.32,121200.0,11.0025,11.015,10.9983,11.0109,121200.0
2011-04-26 14:00:00,26.32,26.35,26.32,26.35,117300.0,11.0109,11.0234,11.0109,11.0234,117300.0
2011-04-26 14:10:00,26.35,26.35,26.32,26.33,225600.0,11.0234,11.0234,11.0109,11.015,225600.0
2011-04-26 14:20:00,26.32,26.33,26.32,26.32,61300.0,11.0109,11.015,11.0109,11.0109,61300.0
2011-04-26 14:30:00,26.33,26.35,26.32,26.34,219200.0,11.015,11.0234,11.0109,11.0192,219200.0
2011-04-26 14:40:00,26.34,26.37,26.34,26.36,134800.0,11.0192,11.0318,11.0192,11.0276,134800.0
2011-04-26 14:50:00,26.37,26.38,26.34,26.35,192700.0,11.0318,11.036,11.0192,11.0234,192700.0
2011-04-26 15:00:00,26.34,26.35,26.31,26.33,228400.0,11.0192,11.0234,11.0067,11.015,228400.0
2011-04-26 15:10:00,26.34,26.34,26.32,26.32,169700.0,11.0192,11.0192,11.0109,11.0109,169700.0
2011-04-26 15:20:00,26.32,26.33,26.29,26.3,119300.0,11.0109,11.015,10.9983,11.0025,119300.0
2011-04-26 15:30:00,26.3,26.3,26.26,26.27,340800.0,11.0025,11.0025,10.9858,10.9899,340800.0
2011-04-26 15:40:00,26.27,26.29,26.26,26.26,250300.0,10.9899,10.9983,10.9858,10.9858,250300.0
2011-04-26 15:50:00,26.27,26.28,26.25,26.28,706500.0,10.9899,10.9941,10.9816,10.9941,706500.0
2011-04-27 09:30:00,26.46,26.5,26.37,26.48,479200.0,11.0694,11.0862,11.0318,11.0778,479200.0
2011-04-27 09:40:00,26.49,26.54,26.45,26.54,359100.0,11.082,11.1029,11.0652,11.1029,359100.0
2011-04-27 09:50:00,26.54,26.56,26.52,26.53,203100.0,11.1029,11.1113,11.0945,11.0987,203100.0
2011-04-27 10:00:00,26.52,26.61,26.52,26.59,305300.0,11.0945,11.1322,11.0945,11.1238,305300.0
2011-04-27 10:10:00,26.6,26.69,26.59,26.68,225000.0,11.128,11.1657,11.1238,11.1615,225000.0
2011-04-27 10:20:00,26.69,26.71,26.63,26.64,442900.0,11.1657,11.174,11.1406,11.1447,442900.0
2011-04-27 10:30:00,26.64,26.69,26.63,26.69,234200.0,11.1447,11.1657,11.1406,11.1657,234200.0
2011-04-27 10:40:00,26.69,26.69,26.64,26.65,195200.0,11.1657,11.1657,11.1447,11.1489,195200.0
2011-04-27 10:50:00,26.65,26.65,26.55,26.57,280100.0,11.1489,11.1489,11.1071,11.1155,280100.0
2011-04-27 11:00:00,26.57,26.62,26.56,26.58,330400.0,11.1155,11.1364,11.1113,11.1196,330400.0
2011-04-27 11:10:00,26.58,26.59,26.56,26.56,315700.0,11.1196,11.1238,11.1113,11.1113,315700.0
2011-04-27 11:20:00,26.56,26.58,26.54,26.57,325900.0,11.1113,11.1196,11.1029,11.1155,325900.0
2011-04-27 11:30:00,26.56,26.6,26.56,26.59,261800.0,11.1113,11.128,11.1113,11.1238,261800.0
2011-04-27 11:40:00,26.6,26.6,26.58,26.59,83600.0,11.128,11.128,11.1196,11.1238,83600.0
2011-04-27 11:50:00,26.59,26.62,26.58,26.62,233700.0,11.1238,11.1364,11.1196,11.1364,233700.0
2011-04-27 12:00:00,26.62,26.62,26.54,26.55,275500.0,11.1364,11.1364,11.1029,11.1071,275500.0
2011-04-27 12:10:00,26.54,26.57,26.54,26.56,99500.0,11.1029,11.1155,11.1029,11.1113,99500.0
2011-04-27 12:20:00,26.56,26.61,26.56,26.6,87900.0,11.1113,11.1322,11.1113,11.128,87900.0
2011-04-27 12:30:00,26.6,26.65,26.59,26.65,200800.0,11.128,11.1489,11.1238,11.1489,200800.0
2011-04-27 12:40:00,26.64,26.66,26.59,26.6,201700.0,11.1447,11.1531,11.1238,11.128,201700.0
2011-04-27 12:50:00,26.6,26.62,26.59,26.62,317700.0,11.128,11.1364,11.1238,11.1364,317700.0
2011-04-27 13:00:00,26.62,26.63,26.59,26.6,118300.0,11.1364,11.1406,11.1238,11.128,118300.0
2011-04-27 13:10:00,26.6,26.61,26.56,26.6,152300.0,11.128,11.1322,11.1113,11.128,152300.0
2011-04-27 13:20:00,26.6,26.61,26.58,26.58,95200.0,11.128,11.1322,11.1196,11.1196,95200.0
2011-04-27 13:30:00,26.59,26.63,26.58,26.61,124100.0,11.1238,11.1406,11.1196,11.1322,124100.0
2011-04-27 13:40:00,26.61,26.62,26.58,26.6,120000.0,11.1322,11.1364,11.1196,11.128,120000.0
2011-04-27 13:50:00,26.6,26.62,26.59,26.61,130300.0,11.128,11.1364,11.1238,11.1322,130300.0
2011-04-27 14:00:00,26.61,26.65,26.61,26.63,142000.0,11.1322,11.1489,11.1322,11.1406,142000.0
2011-04-27 14:10:00,26.63,26.64,26.62,26.64,116800.0,11.1406,11.1447,11.1364,11.1447,116800.0
2011-04-27 14:20:00,26.64,26.65,26.6,26.61,165200.0,11.1447,11.1489,11.128,11.1322,165200.0
2011-04-27 14:30:00,26.6,26.64,26.6,26.64,121700.0,11.128,11.1447,11.128,11.1447,121700.0
2011-04-27 14:40:00,26.64,26.64,26.61,26.61,147000.0,11.1447,11.1447,11.1322,11.1322,147000.0
2011-04-27 14:50:00,26.6,26.65,26.6,26.63,249500.0,11.128,11.1489,11.128,11.1406,249500.0
2011-04-27 15:00:00,26.63,26.64,26.61,26.63,441800.0,11.1406,11.1447,11.1322,11.1406,441800.0
2011-04-27 15:10:00,26.63,26.66,26.62,26.66,293600.0,11.1406,11.1531,11.1364,11.1531,293600.0
2011-04-27 15:20:00,26.66,26.66,26.62,26.62,389500.0,11.1531,11.1531,11.1364,11.1364,389500.0
2011-04-27 15:30:00,26.62,26.68,26.61,26.68,569000.0,11.1364,11.1615,11.1322,11.1615,569000.0
2011-04-27 15:40:00,26.68,26.69,26.64,26.65,574900.0,11.1615,11.1657,11.1447,11.1489,574900.0
2011-04-27 15:50:00,26.66,26.66,26.6,26.63,1633500.0,11.1531,11.1531,11.128,11.1406,1633500.0
2011-04-28 09:30:00,26.64,26.69,26.6,26.65,368200.0,11.1447,11.1657,11.128,11.1489,368200.0
2011-04-28 09:40:00,26.65,26.69,26.65,26.68,237600.0,11.1489,11.1657,11.1489,11.1615,237600.0
2011-04-28 09:50:00,26.68,26.69,26.61,26.63,277300.0,11.1615,11.1657,11.1322,11.1406,277300.0
2011-04-28 10:00:00,26.64,26.7,26.62,26.7,177400.0,11.1447,11.1698,11.1364,11.1698,177400.0
2011-04-28 10:10:00,26.7,26.71,26.65,26.65,254000.0,11.1698,11.174,11.1489,11.1489,254000.0
2011-04-28 10:20:00,26.65,26.69,26.64,26.69,113700.0,11.1489,11.1657,11.1447,11.1657,113700.0
2011-04-28 10:30:00,26.69,26.69,26.65,26.65,308000.0,11.1657,11.1657,11.1489,11.1489,308000.0
2011-04-28 10:40:00,26.65,26.68,26.65,26.67,133900.0,11.1489,11.1615,11.1489,11.1573,133900.0
2011-04-28 10:50:00,26.66,26.67,26.59,26.6,454600.0,11.1531,11.1573,11.1238,11.128,454600.0
2011-04-28 11:00:00,26.6,26.64,26.59,26.63,192800.0,11.128,11.1447,11.1238,11.1406,192800.0
2011-04-28 11:10:00,26.63,26.64,26.61,26.63,182200.0,11.1406,11.1447,11.1322,11.1406,182200.0
2011-04-28 11:20:00,26.64,26.64,26.59,26.6,326500.0,11.1447,11.1447,11.1238,11.128,326500.0
2011-04-28 11:30:00,26.6,26.61,26.58,26.6,165800.0,11.128,11.1322,11.1196,11.128,165800.0
2011-04-28 11:40:00,26.59,26.61,26.55,26.58,327700.0,11.1238,11.1322,11.1071,11.1196,327700.0
2011-04-28 11:50:00,26.58,26.59,26.56,26.56,220900.0,11.1196,11.1238,11.1113,11.1113,220900.0
2011-04-28 12:00:00,26.57,26.59,26.56,26.58,165600.0,11.1155,11.1238,11.1113,11.1196,165600.0
2011-04-28 12:10:00,26.58,26.58,26.57,26.58,109300.0,11.1196,11.1196,11.1155,11.1196,109300.0
2011-04-28 12:20:00,26.58,26.58,26.56,26.58,115900.0,11.1196,11.1196,11.1113,11.1196,115900.0
2011-04-28 12:30:00,26.57,26.59,26.56,26.58,217300.0,11.1155,11.1238,11.1113,11.1196,217300.0
2011-04-28 12:40:00,26.59,26.6,26.58,26.6,92400.0,11.1238,11.128,11.1196,11.128,92400.0
2011-04-28 12:50:00,26.6,26.6,26.56,26.58,177100.0,11.128,11.128,11.1113,11.1196,177100.0
2011-04-28 13:00:00,26.58,26.59,26.57,26.58,178500.0,11.1196,11.1238,11.1155,11.1196,178500.0
2011-04-28 13:10:00,26.59,26.59,26.55,26.56,257700.0,11.1238,11.1238,11.1071,11.1113,257700.0
2011-04-28 13:20:00,26.56,26.59,26.55,26.58,155700.0,11.1113,11.1238,11.1071,11.1196,155700.0
2011-04-28 13:30:00,26.57,26.58,26.56,26.57,69300.0,11.1155,11.1196,11.1113,11.1155,69300.0
2011-04-28 13:40:00,26.57,26.58,26.57,26.57,151500.0,11.1155,11.1196,11.1155,11.1155,151500.0
2011-04-28 13:50:00,26.58,26.58,26.55,26.56,201000.0,11.1196,11.1196,11.1071,11.1113,201000.0
2011-04-28 14:00:00,26.55,26.58,26.55,26.56,202400.0,11.1071,11.1196,11.1071,11.1113,202400.0
2011-04-28 14:10:00,26.56,26.57,26.55,26.56,222100.0,11.1113,11.1155,11.1071,11.1113,222100.0
2011-04-28 14:20:00,26.56,26.57,26.53,26.54,219700.0,11.1113,11.1155,11.0987,11.1029,219700.0
2011-04-28 14:30:00,26.53,26.56,26.51,26.54,662300.0,11.0987,11.1113,11.0903,11.1029,662300.0
2011-04-28 14:40:00,26.54,26.54,26.51,26.52,147600.0,11.1029,11.1029,11.0903,11.0945,147600.0
2011-04-28 14:50:00,26.53,26.54,26.51,26.53,243700.0,11.0987,11.1029,11.0903,11.0987,243700.0
2011-04-28 15:00:00,26.53,26.53,26.5,26.51,237000.0,11.0987,11.0987,11.0862,11.0903,237000.0
2011-04-28 15:10:00,26.5,26.52,26.5,26.52,809600.0,11.0862,11.0945,11.0862,11.0945,809600.0
2011-04-28 15:20:00,26.51,26.55,26.51,26.54,592100.0,11.0903,11.1071,11.0903,11.1029,592100.0
2011-04-28 15:30:00,26.55,26.63,26.54,26.63,328500.0,11.1071,11.1406,11.1029,11.1406,328500.0
2011-04-28 15:40:00,26.63,26.67,26.62,26.66,498900.0,11.1406,11.1573,11.1364,11.1531,498900.0
2011-04-28 15:50:00,26.66,26.67,26.63,26.64,858300.0,11.1531,11.1573,11.1406,11.1447,858300.0
2011-04-29 09:30:00,26.71,26.77,26.67,26.77,398200.0,11.174,11.1991,11.1573,11.1991,398200.0
2011-04-29 09:40:00,26.77,26.78,26.66,26.69,325400.0,11.1991,11.2033,11.1531,11.1657,325400.0
2011-04-29 09:50:00,26.7,26.73,26.67,26.71,385900.0,11.1698,11.1824,11.1573,11.174,385900.0
2011-04-29 10:00:00,26.71,26.78,26.71,26.78,261500.0,11.174,11.2033,11.174,11.2033,261500.0
2011-04-29 10:10:00,26.78,26.8,26.76,26.8,305800.0,11.2033,11.2117,11.1949,11.2117,305800.0
2011-04-29 10:20:00,26.8,26.81,26.78,26.8,146100.0,11.2117,11.2159,11.2033,11.2117,146100.0
2011-04-29 10:30:00,26.81,26.84,26.79,26.82,448200.0,11.2159,11.2284,11.2075,11.22,448200.0
2011-04-29 10:40:00,26.83,26.86,26.82,26.84,209500.0,11.2242,11.2368,11.22,11.2284,209500.0
2011-04-29 10:50:00,26.85,26.9,26.83,26.89,238900.0,11.2326,11.2535,11.2242,11.2493,238900.0
2011-04-29 11:00:00,26.89,26.91,26.87,26.88,314900.0,11.2493,11.2577,11.241,11.2451,314900.0
2011-04-29 11:10:00,26.88,26.9,26.87,26.89,122100.0,11.2451,11.2535,11.241,11.2493,122100.0
2011-04-29 11:20:00,26.9,26.94,26.89,26.93,198700.0,11.2535,11.2702,11.2493,11.2661,198700.0
2011-04-29 11:30:00,26.92,26.94,26.9,26.93,191500.0,11.2619,11.2702,11.2535,11.2661,191500.0
2011-04-29 11:40:00,26.93,26.95,26.92,26.93,144100.0,11.2661,11.2744,11.2619,11.2661,144100.0
2011-04-29 11:50:00,26.92,26.94,26.9,26.94,263000.0,11.2619,11.2702,11.2535,11.2702,263000.0
2011-04-29 12:00:00,26.93,26.96,26.92,26.95,245500.0,11.2661,11.2786,11.2619,11.2744,245500.0
2011-04-29 12:10:00,26.95,26.99,26.94,26.98,186000.0,11.2744,11.2912,11.2702,11.287,186000.0
2011-04-29 12:20:00,26.99,26.99,26.97,26.98,156300.0,11.2912,11.2912,11.2828,11.287,156300.0
2011-04-29 12:30:00,26.99,26.99,26.97,26.99,182100.0,11.2912,11.2912,11.2828,11.2912,182100.0
2011-04-29 12:40:00,26.99,26.99,26.96,26.96,159100.0,11.2912,11.2912,11.2786,11.2786,159100.0
2011-04-29 12:50:00,26.96,26.99,26.96,26.96,126000.0,11.2786,11.2912,11.2786,11.2786,126000.0
2011-04-29 13:00:00,26.96,26.97,26.93,26.96,149800.0,11.2786,11.2828,11.2661,11.2786,149800.0
2011-04-29 13:10:00,26.95,26.98,26.95,26.97,119400.0,11.2744,11.287,11.2744,11.2828,119400.0
2011-04-29 13:20:00,26.96,26.98,26.96,26.97,317700.0,11.2786,11.287,11.2786,11.2828,317700.0
2011-04-29 13:30:00,26.96,26.98,26.94,26.97,149700.0,11.2786,11.287,11.2702,11.2828,149700.0
2011-04-29 13:40:00,26.97,26.99,26.97,26.99,92400.0,11.2828,11.2912,11.2828,11.2912,92400.0
2011-04-29 13:50:00,26.98,27.0,26.98,27.0,57100.0,11.287,11.2953,11.287,11.2953,57100.0
2011-04-29 14:00:00,26.99,27.0,26.97,26.98,68900.0,11.2912,11.2953,11.2828,11.287,68900.0
2011-04-29 14:10:00,26.97,26.98,26.95,26.95,122400.0,11.2828,11.287,11.2744,11.2744,122400.0
2011-04-29 14:20:00,26.95,26.96,26.93,26.93,80300.0,11.2744,11.2786,11.2661,11.2661,80300.0
2011-04-29 14:30:00,26.93,26.95,26.91,26.95,106800.0,11.2661,11.2744,11.2577,11.2744,106800.0
2011-04-29 14:40:00,26.95,26.95,26.9,26.9,118900.0,11.2744,11.2744,11.2535,11.2535,118900.0
2011-04-29 14:50:00,26.9,26.93,26.88,26.88,165700.0,11.2535,11.2661,11.2451,11.2451,165700.0
2011-04-29 15:00:00,26.89,26.9,26.86,26.87,148300.0,11.2493,11.2535,11.2368,11.241,148300.0
2011-04-29 15:10:00,26.88,26.89,26.84,26.86,308000.0,11.2451,11.2493,11.2284,11.2368,308000.0
2011-04-29 15:20:00,26.86,26.87,26.84,26.85,154100.0,11.2368,11.241,11.2284,11.2326,154100.0
2011-04-29 15:30:00,26.85,26.87,26.84,26.87,122000.0,11.2326,11.241,11.2284,11.241,122000.0
2011-04-29 15:40:00,26.86,26.88,26.84,26.85,308600.0,11.2368,11.2451,11.2284,11.2326,308600.0
2011-04-29 15:50:00,26.85,26.86,26.8,26.83,668200.0,11.2326,11.2368,11.2117,11.2242,668200.0
2011-05-02 09:30:00,26.82,27.0,26.77,26.91,463700.0,11.22,11.2953,11.1991,11.2577,463700.0
2011-05-02 09:40:00,26.91,26.95,26.88,26.9,207500.0,11.2577,11.2744,11.2451,11.2535,207500.0
2011-05-02 09:50:00,26.9,26.93,26.88,26.93,110400.0,11.2535,11.2661,11.2451,11.2661,110400.0
2011-05-02 10:00:00,26.93,26.95,26.9,26.9,180900.0,11.2661,11.2744,11.2535,11.2535,180900.0
2011-05-02 10:10:00,26.91,26.95,26.9,26.94,240300.0,11.2577,11.2744,11.2535,11.2702,240300.0
2011-05-02 10:20:00,26.94,26.97,26.93,26.96,82400.0,11.2702,11.2828,11.2661,11.2786,82400.0
2011-05-02 10:30:00,26.96,26.97,26.95,26.95,120400.0,11.2786,11.2828,11.2744,11.2744,120400.0
2011-05-02 10:40:00,26.95,26.96,26.92,26.93,135600.0,11.2744,11.2786,11.2619,11.2661,135600.0
2011-05-02 10:50:00,26.93,26.95,26.9,26.9,238200.0,11.2661,11.2744,11.2535,11.2535,238200.0
2011-05-02 11:00:00,26.9,26.92,26.9,26.91,98700.0,11.2535,11.2619,11.2535,11.2577,98700.0
2011-05-02 11:10:00,26.9,26.91,26.88,26.89,124700.0,11.2535,11.2577,11.2451,11.2493,124700.0
2011-05-02 11:20:00,26.88,26.89,26.83,26.83,206700.0,11.2451,11.2493,11.2242,11.2242,206700.0
2011-05-02 11:30:00,26.83,26.83,26.79,26.79,100200.0,11.2242,11.2242,11.2075,11.2075,100200.0
2011-05-02 11:40:00,26.79,26.8,26.76,26.76,121200.0,11.2075,11.2117,11.1949,11.1949,121200.0
2011-05-02 11:50:00,26.77,26.77,26.75,26.76,90600.0,11.1991,11.1991,11.1908,11.1949,90600.0
2011-05-02 12:00:00,26.76,26.77,26.76,26.76,61400.0,11.1949,11.1991,11.1949,11.1949,61400.0
2011-05-02 12:10:00,26.76,26.81,26.75,26.78,352100.0,11.1949,11.2159,11.1908,11.2033,352100.0
2011-05-02 12:20:00,26.78,26.79,26.77,26.77,73700.0,11.2033,11.2075,11.1991,11.1991,73700.0
2011-05-02 12:30:00,26.77,26.78,26.74,26.76,221600.0,11.1991,11.2033,11.1866,11.1949,221600.0
2011-05-02 12:40:00,26.77,26.78,26.74,26.74,232900.0,11.1991,11.2033,11.1866,11.1866,232900.0
2011-05-02 12:50:00,26.74,26.75,26.74,26.74,64400.0,11.1866,11.1908,11.1866,11.1866,64400.0
2011-05-02 13:00:00,26.75,26.76,26.74,26.75,253100.0,11.1908,11.1949,11.1866,11.1908,253100.0
2011-05-02 13:10:00,26.75,26.76,26.74,26.76,114000.0,11.1908,11.1949,11.1866,11.1949,114000.0
2011-05-02 13:20:00,26.75,26.76,26.74,26.74,54700.0,11.1908,11.1949,11.1866,11.1866,54700.0
2011-05-02 13:30:00,26.74,26.76,26.74,26.75,130000.0,11.1866,11.1949,11.1866,11.1908,130000.0
2011-05-02 13:40:00,26.74,26.76,26.74,26.75,223400.0,11.1866,11.1949,11.1866,11.1908,223400.0
2011-05-02 13:50:00,26.75,26.75,26.74,26.74,64500.0,11.1908,11.1908,11.1866,11.1866,64500.0
2011-05-02 14:00:00,26.75,26.84,26.74,26.74,114700.0,11.1908,11.2284,11.1866,11.1866,114700.0
2011-05-02 14:10:00,26.74,26.77,26.73,26.75,479200.0,11.1866,11.1991,11.1824,11.1908,479200.0
2011-05-02 14:20:00,26.75,26.78,26.75,26.77,90700.0,11.1908,11.2033,11.1908,11.1991,90700.0
2011-05-02 14:30:00,26.77,26.77,26.76,26.76,69300.0,11.1991,11.1991,11.1949,11.1949,69300.0
2011-05-02 14:40:00,26.77,26.77,26.74,26.74,118000.0,11.1991,11.1991,11.1866,11.1866,118000.0
2011-05-02 14:50:00,26.74,26.75,26.72,26.72,92400.0,11.1866,11.1908,11.1782,11.1782,92400.0
2011-05-02 15:00:00,26.72,26.75,26.72,26.75,90600.0,11.1782,11.1908,11.1782,11.1908,90600.0
2011-05-02 15:10:00,26.75,26.76,26.73,26.74,308900.0,11.1908,11.1949,11.1824,11.1866,308900.0
2011-05-02 15:20:00,26.74,26.75,26.7,26.71,167500.0,11.1866,11.1908,11.1698,11.174,167500.0
2011-05-02 15:30:00,26.7,26.72,26.7,26.7,132500.0,11.1698,11.1782,11.1698,11.1698,132500.0
2011-05-02 15:40:00,26.7,26.76,26.7,26.76,272900.0,11.1698,11.1949,11.1698,11.1949,272900.0
2011-05-02 15:50:00,26.76,26.78,26.75,26.78,490100.0,11.1949,11.2033,11.1908,11.2033,490100.0
2011-05-03 09:30:00,26.84,26.85,26.72,26.84,381000.0,11.2284,11.2326,11.1782,11.2284,381000.0
2011-05-03 09:40:00,26.84,26.84,26.78,26.8,207500.0,11.2284,11.2284,11.2033,11.2117,207500.0
2011-05-03 09:50:00,26.8,26.83,26.78,26.81,193500.0,11.2117,11.2242,11.2033,11.2159,193500.0
2011-05-03 10:00:00,26.81,26.82,26.74,26.74,283600.0,11.2159,11.22,11.1866,11.1866,283600.0
2011-05-03 10:10:00,26.75,26.76,26.73,26.75,114800.0,11.1908,11.1949,11.1824,11.1908,114800.0
2011-05-03 10:20:00,26.75,26.79,26.71,26.79,243800.0,11.1908,11.2075,11.174,11.2075,243800.0
2011-05-03 10:30:00,26.79,26.82,26.78,26.79,150700.0,11.2075,11.22,11.2033,11.2075,150700.0
2011-05-03 10:40:00,26.78,26.79,26.77,26.79,156400.0,11.2033,11.2075,11.1991,11.2075,156400.0
2011-05-03 10:50:00,26.78,26.79,26.77,26.78,81500.0,11.2033,11.2075,11.1991,11.2033,81500.0
2011-05-03 11:00:00,26.78,26.8,26.77,26.8,231100.0,11.2033,11.2117,11.1991,11.2117,231100.0
2011-05-03 11:10:00,26.8,26.89,26.79,26.88,278900.0,11.2117,11.2493,11.2075,11.2451,278900.0
2011-05-03 11:20:00,26.87,26.89,26.85,26.88,209000.0,11.241,11.2493,11.2326,11.2451,209000.0
2011-05-03 11:30:00,26.88,26.9,26.84,26.9,380800.0,11.2451,11.2535,11.2284,11.2535,380800.0
2011-05-03 11:40:00,26.91,26.94,26.9,26.92,128800.0,11.2577,11.2702,11.2535,11.2619,128800.0
2011-05-03 11:50:00,26.92,26.97,26.9,26.96,412500.0,11.2619,11.2828,11.2535,11.2786,412500.0
2011-05-03 12:00:00,26.96,26.99,26.92,26.93,325200.0,11.2786,11.2912,11.2619,11.2661,325200.0
2011-05-03 12:10:00,26.93,26.96,26.92,26.96,183300.0,11.2661,11.2786,11.2619,11.2786,183300.0
2011-05-03 12:20:00,26.96,26.98,26.94,26.97,155600.0,11.2786,11.287,11.2702,11.2828,155600.0
2011-05-03 12:30:00,26.97,26.99,26.96,26.97,188800.0,11.2828,11.2912,11.2786,11.2828,188800.0
2011-05-03 12:40:00,26.97,26.98,26.94,26.98,137700.0,11.2828,11.287,11.2702,11.287,137700.0
2011-05-03 12:50:00,26.98,26.99,26.94,26.94,283100.0,11.287,11.2912,11.2702,11.2702,283100.0
2011-05-03 13:00:00,26.94,26.95,26.91,26.94,203400.0,11.2702,11.2744,11.2577,11.2702,203400.0
2011-05-03 13:10:00,26.94,26.95,26.93,26.95,143100.0,11.2702,11.2744,11.2661,11.2744,143100.0
2011-05-03 13:20:00,26.95,26.96,26.94,26.96,155300.0,11.2744,11.2786,11.2702,11.2786,155300.0
2011-05-03 13:30:00,26.95,26.96,26.93,26.95,244500.0,11.2744,11.2786,11.2661,11.2744,244500.0
2011-05-03 13:40:00,26.94,26.95,26.91,26.94,138200.0,11.2702,11.2744,11.2577,11.2702,138200.0
2011-05-03 13:50:00,26.94,26.95,26.92,26.95,205700.0,11.2702,11.2744,11.2619,11.2744,205700.0
2011-05-03 14:00:00,26.95,26.96,26.89,26.91,306500.0,11.2744,11.2786,11.2493,11.2577,306500.0
2011-05-03 14:10:00,26.91,26.92,26.87,26.89,145700.0,11.2577,11.2619,11.241,11.2493,145700.0
2011-05-03 14:20:00,26.9,26.92,26.88,26.88,321000.0,11.2535,11.2619,11.2451,11.2451,321000.0
2011-05-03 14:30:00,26.89,26.9,26.87,26.9,130600.0,11.2493,11.2535,11.241,11.2535,130600.0
2011-05-03 14:40:00,26.9,26.91,26.89,26.9,195500.0,11.2535,11.2577,11.2493,11.2535,195500.0
2011-05-03 14:50:00,26.9,26.9,26.89,26.9,126600.0,11.2535,11.2535,11.2493,11.2535,126600.0
2011-05-03 15:00:00,26.9,26.9,26.89,26.89,172300.0,11.2535,11.2535,11.2493,11.2493,172300.0
2011-05-03 15:10:00,26.89,26.93,26.87,26.93,325000.0,11.2493,11.2661,11.241,11.2661,325000.0
2011-05-03 15:20:00,26.92,26.95,26.92,26.93,440600.0,11.2619,11.2744,11.2619,11.2661,440600.0
2011-05-03 15:30:00,26.92,26.95,26.9,26.94,372200.0,11.2619,11.2744,11.2535,11.2702,372200.0
2011-05-03 15:40:00,26.93,26.99,26.92,26.97,451300.0,11.2661,11.2912,11.2619,11.2828,451300.0
2011-05-03 15:50:00,26.97,27.0,26.95,26.98,1145900.0,11.2828,11.2953,11.2744,11.287,1145900.0
2011-05-04 09:30:00,26.98,27.0,26.92,26.93,295300.0,11.287,11.2953,11.2619,11.2661,295300.0
2011-05-04 09:40:00,26.93,26.99,26.9,26.92,222500.0,11.2661,11.2912,11.2535,11.2619,222500.0
2011-05-04 09:50:00,26.91,26.93,26.76,26.77,316000.0,11.2577,11.2661,11.1949,11.1991,316000.0
2011-05-04 10:00:00,26.76,26.81,26.7,26.76,343000.0,11.1949,11.2159,11.1698,11.1949,343000.0
2011-05-04 10:10:00,26.76,26.83,26.76,26.83,233200.0,11.1949,11.2242,11.1949,11.2242,233200.0
2011-05-04 10:20:00,26.83,26.84,26.78,26.81,343500.0,11.2242,11.2284,11.2033,11.2159,343500.0
2011-05-04 10:30:00,26.81,26.84,26.75,26.8,260300.0,11.2159,11.2284,11.1908,11.2117,260300.0
2011-05-04 10:40:00,26.8,26.84,26.79,26.84,285400.0,11.2117,11.2284,11.2075,11.2284,285400.0
2011-05-04 10:50:00,26.84,26.89,26.83,26.89,161700.0,11.2284,11.2493,11.2242,11.2493,161700.0
2011-05-04 11:00:00,26.89,26.89,26.85,26.86,91700.0,11.2493,11.2493,11.2326,11.2368,91700.0
2011-05-04 11:10:00,26.85,26.86,26.8,26.8,201100.0,11.2326,11.2368,11.2117,11.2117,201100.0
2011-05-04 11:20:00,26.8,26.82,26.77,26.81,198400.0,11.2117,11.22,11.1991,11.2159,198400.0
2011-05-04 11:30:00,26.81,26.85,26.81,26.85,89300.0,11.2159,11.2326,11.2159,11.2326,89300.0
2011-05-04 11:40:00,26.84,26.86,26.82,26.85,182700.0,11.2284,11.2368,11.22,11.2326,182700.0
2011-05-04 11:50:00,26.86,26.86,26.83,26.83,80200.0,11.2368,11.2368,11.2242,11.2242,80200.0
2011-05-04 12:00:00,26.84,26.87,26.83,26.87,121200.0,11.2284,11.241,11.2242,11.241,121200.0
2011-05-04 12:10:00,26.86,26.89,26.84,26.84,98600.0,11.2368,11.2493,11.2284,11.2284,98600.0
2011-05-04 12:20:00,26.85,26.85,26.81,26.83,139100.0,11.2326,11.2326,11.2159,11.2242,139100.0
2011-05-04 12:30:00,26.83,26.86,26.82,26.84,112100.0,11.2242,11.2368,11.22,11.2284,112100.0
2011-05-04 12:40:00,26.85,26.86,26.83,26.85,85200.0,11.2326,11.2368,11.2242,11.2326,85200.0
2011-05-04 12:50:00,26.85,26.86,26.81,26.84,150000.0,11.2326,11.2368,11.2159,11.2284,150000.0
2011-05-04 13:00:00,26.83,26.89,26.82,26.88,233700.0,11.2242,11.2493,11.22,11.2451,233700.0
2011-05-04 13:10:00,26.88,26.89,26.86,26.88,107400.0,11.2451,11.2493,11.2368,11.2451,107400.0
2011-05-04 13:20:00,26.88,26.89,26.84,26.85,123800.0,11.2451,11.2493,11.2284,11.2326,123800.0
2011-05-04 13:30:00,26.85,26.88,26.85,26.85,382700.0,11.2326,11.2451,11.2326,11.2326,382700.0
2011-05-04 13:40:00,26.85,26.86,26.85,26.86,103700.0,11.2326,11.2368,11.2326,11.2368,103700.0
2011-05-04 13:50:00,26.85,26.87,26.85,26.86,89400.0,11.2326,11.241,11.2326,11.2368,89400.0
2011-05-04 14:00:00,26.87,26.87,26.8,26.82,240600.0,11.241,11.241,11.2117,11.22,240600.0
2011-05-04 14:10:00,26.82,26.87,26.81,26.86,148100.0,11.22,11.241,11.2159,11.2368,148100.0
2011-05-04 14:20:00,26.86,26.87,26.82,26.82,231200.0,11.2368,11.241,11.22,11.22,231200.0
2011-05-04 14:30:00,26.82,26.83,26.8,26.83,224600.0,11.22,11.2242,11.2117,11.2242,224600.0
2011-05-04 14:40:00,26.83,26.84,26.81,26.81,121800.0,11.2242,11.2284,11.2159,11.2159,121800.0
2011-05-04 14:50:00,26.81,26.83,26.81,26.83,114300.0,11.2159,11.2242,11.2159,11.2242,114300.0
2011-05-04 15:00:00,26.83,26.84,26.8,26.8,165200.0,11.2242,11.2284,11.2117,11.2117,165200.0
2011-05-04 15:10:00,26.81,26.84,26.8,26.83,143200.0,11.2159,11.2284,11.2117,11.2242,143200.0
2011-05-04 15:20:00,26.83,26.83,26.8,26.8,157100.0,11.2242,11.2242,11.2117,11.2117,157100.0
2011-05-04 15:30:00,26.8,26.81,26.79,26.8,209400.0,11.2117,11.2159,11.2075,11.2117,209400.0
2011-05-04 15:40:00,26.8,26.8,26.76,26.79,528100.0,11.2117,11.2117,11.1949,11.2075,528100.0
2011-05-04 15:50:00,26.79,26.87,26.78,26.85,1335800.0,11.2075,11.241,11.2033,11.2326,1335800.0
2011-05-05 09:30:00,26.8,26.84,26.75,26.78,267900.0,11.2117,11.2284,11.1908,11.2033,267900.0
2011-05-05 09:40:00,26.78,26.79,26.73,26.74,212500.0,11.2033,11.2075,11.1824,11.1866,212500.0
2011-05-05 09:50:00,26.73,26.75,26.68,26.74,320600.0,11.1824,11.1908,11.1615,11.1866,320600.0
2011-05-05 10:00:00,26.74,26.77,26.71,26.75,168000.0,11.1866,11.1991,11.174,11.1908,168000.0
2011-05-05 10:10:00,26.76,26.76,26.7,26.73,205900.0,11.1949,11.1949,11.1698,11.1824,205900.0
2011-05-05 10:20:00,26.72,26.77,26.72,26.74,141500.0,11.1782,11.1991,11.1782,11.1866,141500.0
2011-05-05 10:30:00,26.75,26.77,26.71,26.77,115500.0,11.1908,11.1991,11.174,11.1991,115500.0
2011-05-05 10:40:00,26.77,26.77,26.73,26.77,146000.0,11.1991,11.1991,11.1824,11.1991,146000.0
2011-05-05 10:50:00,26.77,26.77,26.67,26.68,306600.0,11.1991,11.1991,11.1573,11.1615,306600.0
2011-05-05 11:00:00,26.68,26.71,26.66,26.68,185900.0,11.1615,11.174,11.1531,11.1615,185900.0
2011-05-05 11:10:00,26.67,26.7,26.66,26.7,150300.0,11.1573,11.1698,11.1531,11.1698,150300.0
2011-05-05 11:20:00,26.7,26.74,26.69,26.72,107700.0,11.1698,11.1866,11.1657,11.1782,107700.0
2011-05-05 11:30:00,26.73,26.74,26.72,26.74,160100.0,11.1824,11.1866,11.1782,11.1866,160100.0
2011-05-05 11:40:00,26.74,26.75,26.72,26.73,201300.0,11.1866,11.1908,11.1782,11.1824,201300.0
2011-05-05 11:50:00,26.73,26.82,26.73,26.82,333900.0,11.1824,11.22,11.1824,11.22,333900.0
2011-05-05 12:00:00,26.82,26.83,26.75,26.8,244600.0,11.22,11.2242,11.1908,11.2117,244600.0
2011-05-05 12:10:00,26.79,26.86,26.79,26.86,112000.0,11.2075,11.2368,11.2075,11.2368,112000.0
2011-05-05 12:20:00,26.86,26.9,26.85,26.89,143700.0,11.2368,11.2535,11.2326,11.2493,143700.0
2011-05-05 12:30:00,26.89,26.9,26.87,26.88,111400.0,11.2493,11.2535,11.241,11.2451,111400.0
2011-05-05 12:40:00,26.87,26.88,26.86,26.87,69300.0,11.241,11.2451,11.2368,11.241,69300.0
2011-05-05 12:50:00,26.86,26.87,26.81,26.83,103300.0,11.2368,11.241,11.2159,11.2242,103300.0
2011-05-05 13:00:00,26.82,26.87,26.82,26.87,129900.0,11.22,11.241,11.22,11.241,129900.0
2011-05-05 13:10:00,26.87,26.88,26.82,26.82,163200.0,11.241,11.2451,11.22,11.22,163200.0
2011-05-05 13:20:00,26.82,26.86,26.82,26.85,94000.0,11.22,11.2368,11.22,11.2326,94000.0
2011-05-05 13:30:00,26.86,26.86,26.82,26.83,95100.0,11.2368,11.2368,11.22,11.2242,95100.0
2011-05-05 13:40:00,26.82,26.84,26.81,26.84,97900.0,11.22,11.2284,11.2159,11.2284,97900.0
2011-05-05 13:50:00,26.84,26.85,26.81,26.84,109900.0,11.2284,11.2326,11.2159,11.2284,109900.0
2011-05-05 14:00:00,26.84,26.84,26.8,26.82,156900.0,11.2284,11.2284,11.2117,11.22,156900.0
2011-05-05 14:10:00,26.82,26.83,26.8,26.83,119500.0,11.22,11.2242,11.2117,11.2242,119500.0
2011-05-05 14:20:00,26.82,26.85,26.82,26.84,76300.0,11.22,11.2326,11.22,11.2284,76300.0
2011-05-05 14:30:00,26.85,26.86,26.83,26.86,118300.0,11.2326,11.2368,11.2242,11.2368,118300.0
2011-05-05 14:40:00,26.86,26.87,26.85,26.86,109500.0,11.2368,11.241,11.2326,11.2368,109500.0
2011-05-05 14:50:00,26.86,26.87,26.81,26.82,213200.0,11.2368,11.241,11.2159,11.22,213200.0
2011-05-05 15:00:00,26.81,26.82,26.76,26.77,201000.0,11.2159,11.22,11.1949,11.1991,201000.0
2011-05-05 15:10:00,26.77,26.77,26.69,26.74,330700.0,11.1991,11.1991,11.1657,11.1866,330700.0
2011-05-05 15:20:00,26.74,26.74,26.62,26.63,496200.0,11.1866,11.1866,11.1364,11.1406,496200.0
2011-05-05 15:30:00,26.63,26.75,26.62,26.73,535100.0,11.1406,11.1908,11.1364,11.1824,535100.0
2011-05-05 15:40:00,26.73,26.73,26.67,26.71,432100.0,11.1824,11.1824,11.1573,11.174,432100.0
2011-05-05 15:50:00,26.71,26.73,26.66,26.68,567000.0,11.174,11.1824,11.1531,11.1615,567000.0
2011-05-06 09:30:00,26.88,27.0,26.84,26.99,617000.0,11.2451,11.2953,11.2284,11.2912,617000.0
2011-05-06 09:40:00,26.99,27.0,26.88,26.94,304000.0,11.2912,11.2953,11.2451,11.2702,304000.0
2011-05-06 09:50:00,26.95,26.98,26.94,26.97,198800.0,11.2744,11.287,11.2702,11.2828,198800.0
2011-05-06 10:00:00,26.97,26.98,26.89,26.91,497700.0,11.2828,11.287,11.2493,11.2577,497700.0
2011-05-06 10:10:00,26.9,26.93,26.89,26.92,121900.0,11.2535,11.2661,11.2493,11.2619,121900.0
2011-05-06 10:20:00,26.93,26.98,26.91,26.98,182500.0,11.2661,11.287,11.2577,11.287,182500.0
2011-05-06 10:30:00,26.97,26.99,26.96,26.99,110400.0,11.2828,11.2912,11.2786,11.2912,110400.0
2011-05-06 10:40:00,26.99,26.99,26.96,26.98,195000.0,11.2912,11.2912,11.2786,11.287,195000.0
2011-05-06 10:50:00,26.99,27.04,26.98,27.03,623900.0,11.2912,11.3121,11.287,11.3079,623900.0
2011-05-06 11:00:00,27.02,27.04,27.01,27.03,160300.0,11.3037,11.3121,11.2995,11.3079,160300.0
2011-05-06 11:10:00,27.02,27.1,27.02,27.1,309400.0,11.3037,11.3372,11.3037,11.3372,309400.0
2011-05-06 11:20:00,27.09,27.12,27.07,27.08,213800.0,11.333,11.3455,11.3246,11.3288,213800.0
2011-05-06 11:30:00,27.08,27.1,27.06,27.08,193600.0,11.3288,11.3372,11.3204,11.3288,193600.0
2011-05-06 11:40:00,27.08,27.09,27.05,27.08,145100.0,11.3288,11.333,11.3163,11.3288,145100.0
2011-05-06 11:50:00,27.08,27.1,27.06,27.09,163500.0,11.3288,11.3372,11.3204,11.333,163500.0
2011-05-06 12:00:00,27.08,27.11,27.06,27.06,268400.0,11.3288,11.3414,11.3204,11.3204,268400.0
2011-05-06 12:10:00,27.07,27.1,27.04,27.08,399000.0,11.3246,11.3372,11.3121,11.3288,399000.0
2011-05-06 12:20:00,27.08,27.12,27.07,27.12,342900.0,11.3288,11.3455,11.3246,11.3455,342900.0
2011-05-06 12:30:00,27.11,27.16,27.1,27.16,388800.0,11.3414,11.3623,11.3372,11.3623,388800.0
2011-05-06 12:40:00,27.16,27.16,27.09,27.1,424600.0,11.3623,11.3623,11.333,11.3372,424600.0
2011-05-06 12:50:00,27.09,27.13,27.07,27.12,247600.0,11.333,11.3497,11.3246,11.3455,247600.0
2011-05-06 13:00:00,27.13,27.16,27.12,27.15,199500.0,11.3497,11.3623,11.3455,11.3581,199500.0
2011-05-06 13:10:00,27.15,27.16,27.04,27.04,522000.0,11.3581,11.3623,11.3121,11.3121,522000.0
2011-05-06 13:20:00,27.04,27.07,27.02,27.05,176000.0,11.3121,11.3246,11.3037,11.3163,176000.0
2011-05-06 13:30:00,27.05,27.08,27.05,27.06,131800.0,11.3163,11.3288,11.3163,11.3204,131800.0
2011-05-06 13:40:00,27.06,27.09,27.05,27.05,161200.0,11.3204,11.333,11.3163,11.3163,161200.0
2011-05-06 13:50:00,27.06,27.06,27.04,27.04,103200.0,11.3204,11.3204,11.3121,11.3121,103200.0
2011-05-06 14:00:00,27.05,27.05,27.01,27.02,154600.0,11.3163,11.3163,11.2995,11.3037,154600.0
2011-05-06 14:10:00,27.02,27.1,27.02,27.1,581600.0,11.3037,11.3372,11.3037,11.3372,581600.0
2011-05-06 14:20:00,27.09,27.09,27.01,27.03,143700.0,11.333,11.333,11.2995,11.3079,143700.0
2011-05-06 14:30:00,27.03,27.05,26.98,27.0,285000.0,11.3079,11.3163,11.287,11.2953,285000.0
2011-05-06 14:40:00,27.01,27.03,26.99,27.01,157100.0,11.2995,11.3079,11.2912,11.2995,157100.0
2011-05-06 14:50:00,27.0,27.03,26.99,27.02,140900.0,11.2953,11.3079,11.2912,11.3037,140900.0
2011-05-06 15:00:00,27.02,27.03,27.0,27.01,143200.0,11.3037,11.3079,11.2953,11.2995,143200.0
2011-05-06 15:10:00,27.01,27.03,27.0,27.02,160400.0,11.2995,11.3079,11.2953,11.3037,160400.0
2011-05-06 15:20:00,27.02,27.02,27.0,27.0,212300.0,11.3037,11.3037,11.2953,11.2953,212300.0
2011-05-06 15:30:00,27.0,27.04,27.0,27.01,215200.0,11.2953,11.3121,11.2953,11.2995,215200.0
2011-05-06 15:40:00,27.01,27.06,27.0,27.05,359000.0,11.2995,11.3204,11.2953,11.3163,359000.0
2011-05-06 15:50:00,27.04,27.05,26.95,26.97,951700.0,11.3121,11.3163,11.2744,11.2828,951700.0
2011-05-09 09:30:00,26.97,27.09,26.95,27.09,276700.0,11.2828,11.333,11.2744,11.333,276700.0
2011-05-09 09:40:00,27.09,27.13,27.08,27.1,197000.0,11.333,11.3497,11.3288,11.3372,197000.0
2011-05-09 09:50:00,27.11,27.11,27.02,27.02,97100.0,11.3414,11.3414,11.3037,11.3037,97100.0
2011-05-09 10:00:00,27.02,27.05,27.0,27.05,136300.0,11.3037,11.3163,11.2953,11.3163,136300.0
2011-05-09 10:10:00,27.05,27.06,26.97,26.99,158100.0,11.3163,11.3204,11.2828,11.2912,158100.0
2011-05-09 10:20:00,26.98,27.01,26.97,27.0,159400.0,11.287,11.2995,11.2828,11.2953,159400.0
2011-05-09 10:30:00,27.01,27.01,26.96,26.96,127700.0,11.2995,11.2995,11.2786,11.2786,127700.0
2011-05-09 10:40:00,26.97,27.0,26.95,26.98,402300.0,11.2828,11.2953,11.2744,11.287,402300.0
2011-05-09 10:50:00,26.98,27.07,26.97,27.06,339400.0,11.287,11.3246,11.2828,11.3204,339400.0
2011-05-09 11:00:00,27.05,27.05,27.0,27.01,94700.0,11.3163,11.3163,11.2953,11.2995,94700.0
2011-05-09 11:10:00,27.02,27.03,27.0,27.02,94900.0,11.3037,11.3079,11.2953,11.3037,94900.0
2011-05-09 11:20:00,27.03,27.03,27.01,27.03,108100.0,11.3079,11.3079,11.2995,11.3079,108100.0
2011-05-09 11:30:00,27.03,27.03,27.01,27.02,62700.0,11.3079,11.3079,11.2995,11.3037,62700.0
2011-05-09 11:40:00,27.02,27.03,27.02,27.02,70100.0,11.3037,11.3079,11.3037,11.3037,70100.0
2011-05-09 11:50:00,27.02,27.04,27.02,27.03,118900.0,11.3037,11.3121,11.3037,11.3079,118900.0
2011-05-09 12:00:00,27.03,27.04,27.03,27.04,103500.0,11.3079,11.3121,11.3079,11.3121,103500.0
2011-05-09 12:10:00,27.04,27.12,27.03,27.11,245600.0,11.3121,11.3455,11.3079,11.3414,245600.0
2011-05-09 12:20:00,27.11,27.13,27.1,27.1,171800.0,11.3414,11.3497,11.3372,11.3372,171800.0
2011-05-09 12:30:00,27.1,27.11,27.1,27.11,79700.0,11.3372,11.3414,11.3372,11.3414,79700.0
2011-05-09 12:40:00,27.11,27.11,27.1,27.1,56800.0,11.3414,11.3414,11.3372,11.3372,56800.0
2011-05-09 12:50:00,27.11,27.13,27.1,27.11,237700.0,11.3414,11.3497,11.3372,11.3414,237700.0
2011-05-09 13:00:00,27.1,27.12,27.1,27.12,87800.0,11.3372,11.3455,11.3372,11.3455,87800.0
2011-05-09 13:10:00,27.12,27.12,27.11,27.11,58600.0,11.3455,11.3455,11.3414,11.3414,58600.0
2011-05-09 13:20:00,27.11,27.12,27.08,27.08,119400.0,11.3414,11.3455,11.3288,11.3288,119400.0
2011-05-09 13:30:00,27.08,27.09,27.08,27.08,43100.0,11.3288,11.333,11.3288,11.3288,43100.0
2011-05-09 13:40:00,27.09,27.09,27.08,27.09,64000.0,11.333,11.333,11.3288,11.333,64000.0
2011-05-09 13:50:00,27.09,27.11,27.06,27.07,189900.0,11.333,11.3414,11.3204,11.3246,189900.0
2011-05-09 14:00:00,27.07,27.08,27.06,27.07,145600.0,11.3246,11.3288,11.3204,11.3246,145600.0
2011-05-09 14:10:00,27.08,27.11,27.07,27.1,252100.0,11.3288,11.3414,11.3246,11.3372,252100.0
2011-05-09 14:20:00,27.09,27.11,27.09,27.1,151600.0,11.333,11.3414,11.333,11.3372,151600.0
2011-05-09 14:30:00,27.09,27.11,27.09,27.11,96100.0,11.333,11.3414,11.333,11.3414,96100.0
2011-05-09 14:40:00,27.11,27.11,27.1,27.11,82900.0,11.3414,11.3414,11.3372,11.3414,82900.0
2011-05-09 14:50:00,27.11,27.13,27.1,27.13,164900.0,11.3414,11.3497,11.3372,11.3497,164900.0
2011-05-09 15:00:00,27.13,27.14,27.12,27.14,102000.0,11.3497,11.3539,11.3455,11.3539,102000.0
2011-05-09 15:10:00,27.14,27.16,27.13,27.16,152600.0,11.3539,11.3623,11.3497,11.3623,152600.0
2011-05-09 15:20:00,27.16,27.16,27.13,27.13,182400.0,11.3623,11.3623,11.3497,11.3497,182400.0
2011-05-09 15:30:00,27.13,27.15,27.12,27.14,283600.0,11.3497,11.3581,11.3455,11.3539,283600.0
2011-05-09 15:40:00,27.14,27.16,27.13,27.16,704000.0,11.3539,11.3623,11.3497,11.3623,704000.0
2011-05-09 15:50:00,27.16,27.16,27.14,27.15,983100.0,11.3623,11.3623,11.3539,11.3581,983100.0
2011-05-10 09:30:00,27.2,27.24,27.17,27.21,394900.0,11.379,11.3957,11.3665,11.3832,394900.0
2011-05-10 09:40:00,27.21,27.25,27.19,27.24,281300.0,11.3832,11.3999,11.3748,11.3957,281300.0
2011-05-10 09:50:00,27.23,27.24,27.19,27.22,306500.0,11.3916,11.3957,11.3748,11.3874,306500.0
2011-05-10 10:00:00,27.22,27.24,27.17,27.17,399000.0,11.3874,11.3957,11.3665,11.3665,399000.0
2011-05-10 10:10:00,27.17,27.21,27.16,27.18,234700.0,11.3665,11.3832,11.3623,11.3706,234700.0
2011-05-10 10:20:00,27.18,27.21,27.18,27.2,159800.0,11.3706,11.3832,11.3706,11.379,159800.0
2011-05-10 10:30:00,27.21,27.21,27.11,27.14,580200.0,11.3832,11.3832,11.3414,11.3539,580200.0
2011-05-10 10:40:00,27.13,27.14,27.04,27.08,365500.0,11.3497,11.3539,11.3121,11.3288,365500.0
2011-05-10 10:50:00,27.08,27.08,27.04,27.05,81200.0,11.3288,11.3288,11.3121,11.3163,81200.0
2011-05-10 11:00:00,27.04,27.08,27.04,27.05,116200.0,11.3121,11.3288,11.3121,11.3163,116200.0
2011-05-10 11:10:00,27.05,27.1,27.05,27.1,114100.0,11.3163,11.3372,11.3163,11.3372,114100.0
2011-05-10 11:20:00,27.1,27.11,27.08,27.09,135700.0,11.3372,11.3414,11.3288,11.333,135700.0
2011-05-10 11:30:00,27.1,27.1,27.09,27.1,52800.0,11.3372,11.3372,11.333,11.3372,52800.0
2011-05-10 11:40:00,27.1,27.1,27.06,27.07,93700.0,11.3372,11.3372,11.3204,11.3246,93700.0
2011-05-10 11:50:00,27.06,27.09,27.06,27.08,75400.0,11.3204,11.333,11.3204,11.3288,75400.0
2011-05-10 12:00:00,27.08,27.09,27.04,27.04,110600.0,11.3288,11.333,11.3121,11.3121,110600.0
2011-05-10 12:10:00,27.04,27.08,27.04,27.07,73100.0,11.3121,11.3288,11.3121,11.3246,73100.0
2011-05-10 12:20:00,27.08,27.1,27.07,27.08,65600.0,11.3288,11.3372,11.3246,11.3288,65600.0
2011-05-10 12:30:00,27.09,27.13,27.08,27.11,129700.0,11.333,11.3497,11.3288,11.3414,129700.0
2011-05-10 12:40:00,27.11,27.14,27.11,27.12,117100.0,11.3414,11.3539,11.3414,11.3455,117100.0
2011-05-10 12:50:00,27.13,27.14,27.13,27.14,51600.0,11.3497,11.3539,11.3497,11.3539,51600.0
2011-05-10 13:00:00,27.13,27.14,27.11,27.11,86900.0,11.3497,11.3539,11.3414,11.3414,86900.0
2011-05-10 13:10:00,27.11,27.14,27.1,27.13,65300.0,11.3414,11.3539,11.3372,11.3497,65300.0
2011-05-10 13:20:00,27.14,27.14,27.12,27.13,71300.0,11.3539,11.3539,11.3455,11.3497,71300.0
2011-05-10 13:30:00,27.14,27.14,27.11,27.11,48500.0,11.3539,11.3539,11.3414,11.3414,48500.0
2011-05-10 13:40:00,27.12,27.12,27.1,27.1,58300.0,11.3455,11.3455,11.3372,11.3372,58300.0
2011-05-10 13:50:00,27.1,27.11,27.1,27.1,38300.0,11.3372,11.3414,11.3372,11.3372,38300.0
2011-05-10 14:00:00,27.1,27.13,27.09,27.12,363700.0,11.3372,11.3497,11.333,11.3455,363700.0
2011-05-10 14:10:00,27.12,27.14,27.11,27.12,105300.0,11.3455,11.3539,11.3414,11.3455,105300.0
2011-05-10 14:20:00,27.11,27.12,27.11,27.12,40300.0,11.3414,11.3455,11.3414,11.3455,40300.0
2011-05-10 14:30:00,27.11,27.17,27.11,27.17,152500.0,11.3414,11.3665,11.3414,11.3665,152500.0
2011-05-10 14:40:00,27.17,27.2,27.16,27.16,173500.0,11.3665,11.379,11.3623,11.3623,173500.0
2011-05-10 14:50:00,27.16,27.19,27.16,27.18,105800.0,11.3623,11.3748,11.3623,11.3706,105800.0
2011-05-10 15:00:00,27.19,27.19,27.17,27.17,86800.0,11.3748,11.3748,11.3665,11.3665,86800.0
2011-05-10 15:10:00,27.18,27.2,27.15,27.18,256600.0,11.3706,11.379,11.3581,11.3706,256600.0
2011-05-10 15:20:00,27.18,27.19,27.15,27.16,135000.0,11.3706,11.3748,11.3581,11.3623,135000.0
2011-05-10 15:30:00,27.16,27.2,27.15,27.18,198300.0,11.3623,11.379,11.3581,11.3706,198300.0
2011-05-10 15:40:00,27.17,27.18,27.17,27.17,102700.0,11.3665,11.3706,11.3665,11.3665,102700.0
2011-05-10 15:50:00,27.17,27.18,27.16,27.18,607700.0,11.3665,11.3706,11.3623,11.3706,607700.0
2011-05-11 09:30:00,27.18,27.25,27.1,27.23,317300.0,11.3706,11.3999,11.3372,11.3916,317300.0
2011-05-11 09:40:00,27.22,27.27,27.21,27.26,158400.0,11.3874,11.4083,11.3832,11.4041,158400.0
2011-05-11 09:50:00,27.25,27.27,27.23,27.26,126800.0,11.3999,11.4083,11.3916,11.4041,126800.0
2011-05-11 10:00:00,27.26,27.26,27.21,27.22,228800.0,11.4041,11.4041,11.3832,11.3874,228800.0
2011-05-11 10:10:00,27.23,27.23,27.2,27.21,115700.0,11.3916,11.3916,11.379,11.3832,115700.0
2011-05-11 10:20:00,27.21,27.22,27.18,27.21,123300.0,11.3832,11.3874,11.3706,11.3832,123300.0
2011-05-11 10:30:00,27.21,27.22,27.15,27.17,165300.0,11.3832,11.3874,11.3581,11.3665,165300.0
2011-05-11 10:40:00,27.17,27.2,27.16,27.19,145300.0,11.3665,11.379,11.3623,11.3748,145300.0
2011-05-11 10:50:00,27.19,27.23,27.18,27.23,105100.0,11.3748,11.3916,11.3706,11.3916,105100.0
2011-05-11 11:00:00,27.22,27.24,27.2,27.22,74500.0,11.3874,11.3957,11.379,11.3874,74500.0
2011-05-11 11:10:00,27.23,27.23,27.2,27.22,69700.0,11.3916,11.3916,11.379,11.3874,69700.0
2011-05-11 11:20:00,27.23,27.23,27.21,27.22,72900.0,11.3916,11.3916,11.3832,11.3874,72900.0
2011-05-11 11:30:00,27.21,27.22,27.17,27.19,101100.0,11.3832,11.3874,11.3665,11.3748,101100.0
2011-05-11 11:40:00,27.19,27.19,27.15,27.16,91600.0,11.3748,11.3748,11.3581,11.3623,91600.0
2011-05-11 11:50:00,27.16,27.17,27.14,27.16,115200.0,11.3623,11.3665,11.3539,11.3623,115200.0
2011-05-11 12:00:00,27.16,27.17,27.14,27.16,123500.0,11.3623,11.3665,11.3539,11.3623,123500.0
2011-05-11 12:10:00,27.15,27.16,27.06,27.1,182600.0,11.3581,11.3623,11.3204,11.3372,182600.0
2011-05-11 12:20:00,27.09,27.14,27.09,27.13,191300.0,11.333,11.3539,11.333,11.3497,191300.0
2011-05-11 12:30:00,27.12,27.17,27.11,27.16,207300.0,11.3455,11.3665,11.3414,11.3623,207300.0
2011-05-11 12:40:00,27.15,27.18,27.13,27.13,451600.0,11.3581,11.3706,11.3497,11.3497,451600.0
2011-05-11 12:50:00,27.14,27.15,27.12,27.14,132700.0,11.3539,11.3581,11.3455,11.3539,132700.0
2011-05-11 13:00:00,27.13,27.14,27.09,27.09,83700.0,11.3497,11.3539,11.333,11.333,83700.0
2011-05-11 13:10:00,27.09,27.11,27.07,27.08,93500.0,11.333,11.3414,11.3246,11.3288,93500.0
2011-05-11 13:20:00,27.07,27.09,27.05,27.06,117600.0,11.3246,11.333,11.3163,11.3204,117600.0
2011-05-11 13:30:00,27.05,27.06,27.0,27.04,205100.0,11.3163,11.3204,11.2953,11.3121,205100.0
2011-05-11 13:40:00,27.05,27.13,27.04,27.12,178100.0,11.3163,11.3497,11.3121,11.3455,178100.0
2011-05-11 13:50:00,27.11,27.13,27.07,27.08,95400.0,11.3414,11.3497,11.3246,11.3288,95400.0
2011-05-11 14:00:00,27.07,27.08,27.03,27.03,129000.0,11.3246,11.3288,11.3079,11.3079,129000.0
2011-05-11 14:10:00,27.04,27.04,27.01,27.01,106400.0,11.3121,11.3121,11.2995,11.2995,106400.0
2011-05-11 14:20:00,27.01,27.02,27.0,27.02,183400.0,11.2995,11.3037,11.2953,11.3037,183400.0
2011-05-11 14:30:00,27.01,27.05,27.01,27.05,117500.0,11.2995,11.3163,11.2995,11.3163,117500.0
2011-05-11 14:40:00,27.05,27.08,27.05,27.06,114200.0,11.3163,11.3288,11.3163,11.3204,114200.0
2011-05-11 14:50:00,27.05,27.08,27.05,27.05,72500.0,11.3163,11.3288,11.3163,11.3163,72500.0
2011-05-11 15:00:00,27.05,27.09,27.05,27.07,149000.0,11.3163,11.333,11.3163,11.3246,149000.0
2011-05-11 15:10:00,27.07,27.08,27.04,27.06,109600.0,11.3246,11.3288,11.3121,11.3204,109600.0
2011-05-11 15:20:00,27.05,27.08,27.05,27.06,111700.0,11.3163,11.3288,11.3163,11.3204,111700.0
2011-05-11 15:30:00,27.05,27.08,27.02,27.05,271300.0,11.3163,11.3288,11.3037,11.3163,271300.0
2011-05-11 15:40:00,27.04,27.06,27.02,27.04,299800.0,11.3121,11.3204,11.3037,11.3121,299800.0
2011-05-11 15:50:00,27.05,27.09,27.04,27.07,469000.0,11.3163,11.333,11.3121,11.3246,469000.0
2011-05-12 09:30:00,27.05,27.06,26.95,26.95,264000.0,11.3163,11.3204,11.2744,11.2744,264000.0
2011-05-12 09:40:00,26.95,27.02,26.94,27.02,200300.0,11.2744,11.3037,11.2702,11.3037,200300.0
2011-05-12 09:50:00,27.01,27.02,26.96,27.01,279900.0,11.2995,11.3037,11.2786,11.2995,279900.0
2011-05-12 10:00:00,27.01,27.05,26.98,26.99,273400.0,11.2995,11.3163,11.287,11.2912,273400.0
2011-05-12 10:10:00,26.99,27.01,26.96,26.98,133100.0,11.2912,11.2995,11.2786,11.287,133100.0
2011-05-12 10:20:00,26.99,26.99,26.96,26.97,112800.0,11.2912,11.2912,11.2786,11.2828,112800.0
2011-05-12 10:30:00,26.97,26.99,26.95,26.96,293900.0,11.2828,11.2912,11.2744,11.2786,293900.0
2011-05-12 10:40:00,26.96,26.97,26.95,26.96,80200.0,11.2786,11.2828,11.2744,11.2786,80200.0
2011-05-12 10:50:00,26.96,26.96,26.91,26.92,255100.0,11.2786,11.2786,11.2577,11.2619,255100.0
2011-05-12 11:00:00,26.92,26.97,26.92,26.97,81300.0,11.2619,11.2828,11.2619,11.2828,81300.0
2011-05-12 11:10:00,26.96,27.0,26.96,26.99,115800.0,11.2786,11.2953,11.2786,11.2912,115800.0
2011-05-12 11:20:00,26.98,27.01,26.98,27.0,123900.0,11.287,11.2995,11.287,11.2953,123900.0
2011-05-12 11:30:00,27.01,27.04,26.99,27.04,116800.0,11.2995,11.3121,11.2912,11.3121,116800.0
2011-05-12 11:40:00,27.04,27.08,27.04,27.06,98000.0,11.3121,11.3288,11.3121,11.3204,98000.0
2011-05-12 11:50:00,27.07,27.09,27.04,27.04,260600.0,11.3246,11.333,11.3121,11.3121,260600.0
2011-05-12 12:00:00,27.05,27.09,27.05,27.09,51300.0,11.3163,11.333,11.3163,11.333,51300.0
2011-05-12 12:10:00,27.09,27.09,27.07,27.09,43500.0,11.333,11.333,11.3246,11.333,43500.0
2011-05-12 12:20:00,27.09,27.11,27.08,27.09,95600.0,11.333,11.3414,11.3288,11.333,95600.0
2011-05-12 12:30:00,27.1,27.14,27.1,27.13,86500.0,11.3372,11.3539,11.3372,11.3497,86500.0
2011-05-12 12:40:00,27.12,27.15,27.12,27.13,74500.0,11.3455,11.3581,11.3455,11.3497,74500.0
2011-05-12 12:50:00,27.14,27.17,27.13,27.17,112700.0,11.3539,11.3665,11.3497,11.3665,112700.0
2011-05-12 13:00:00,27.17,27.2,27.16,27.18,176300.0,11.3665,11.379,11.3623,11.3706,176300.0
2011-05-12 13:10:00,27.18,27.2,27.17,27.18,188500.0,11.3706,11.379,11.3665,11.3706,188500.0
2011-05-12 13:20:00,27.18,27.21,27.18,27.19,77100.0,11.3706,11.3832,11.3706,11.3748,77100.0
2011-05-12 13:30:00,27.2,27.25,27.19,27.23,150100.0,11.379,11.3999,11.3748,11.3916,150100.0
2011-05-12 13:40:00,27.23,27.24,27.2,27.22,80200.0,11.3916,11.3957,11.379,11.3874,80200.0
2011-05-12 13:50:00,27.22,27.25,27.21,27.24,105900.0,11.3874,11.3999,11.3832,11.3957,105900.0
2011-05-12 14:00:00,27.24,27.27,27.23,27.25,119500.0,11.3957,11.4083,11.3916,11.3999,119500.0
2011-05-12 14:10:00,27.25,27.26,27.23,27.24,104800.0,11.3999,11.4041,11.3916,11.3957,104800.0
2011-05-12 14:20:00,27.24,27.28,27.24,27.27,110300.0,11.3957,11.4125,11.3957,11.4083,110300.0
2011-05-12 14:30:00,27.28,27.33,27.27,27.31,277000.0,11.4125,11.4334,11.4083,11.425,277000.0
2011-05-12 14:40:00,27.31,27.32,27.3,27.31,145700.0,11.425,11.4292,11.4208,11.425,145700.0
2011-05-12 14:50:00,27.31,27.33,27.3,27.31,120900.0,11.425,11.4334,11.4208,11.425,120900.0
2011-05-12 15:00:00,27.32,27.35,27.3,27.33,295700.0,11.4292,11.4418,11.4208,11.4334,295700.0
2011-05-12 15:10:00,27.33,27.36,27.31,27.36,195000.0,11.4334,11.4459,11.425,11.4459,195000.0
2011-05-12 15:20:00,27.36,27.37,27.32,27.35,240000.0,11.4459,11.4501,11.4292,11.4418,240000.0
2011-05-12 15:30:00,27.35,27.36,27.33,27.35,255800.0,11.4418,11.4459,11.4334,11.4418,255800.0
2011-05-12 15:40:00,27.35,27.35,27.31,27.35,389200.0,11.4418,11.4418,11.425,11.4418,389200.0
2011-05-12 15:50:00,27.35,27.37,27.31,27.34,958100.0,11.4418,11.4501,11.425,11.4376,958100.0
2011-05-13 09:30:00,27.38,27.47,27.38,27.46,304200.0,11.4543,11.492,11.4543,11.4878,304200.0
2011-05-13 09:40:00,27.47,27.54,27.47,27.52,410800.0,11.492,11.5212,11.492,11.5129,410800.0
2011-05-13 09:50:00,27.52,27.63,27.51,27.58,383800.0,11.5129,11.5589,11.5087,11.538,383800.0
2011-05-13 10:00:00,27.56,27.6,27.47,27.47,324000.0,11.5296,11.5463,11.492,11.492,324000.0
2011-05-13 10:10:00,27.48,27.48,27.38,27.39,451500.0,11.4961,11.4961,11.4543,11.4585,451500.0
2011-05-13 10:20:00,27.4,27.44,27.39,27.41,166800.0,11.4627,11.4794,11.4585,11.4669,166800.0
2011-05-13 10:30:00,27.41,27.42,27.33,27.35,175200.0,11.4669,11.471,11.4334,11.4418,175200.0
2011-05-13 10:40:00,27.36,27.4,27.35,27.39,116800.0,11.4459,11.4627,11.4418,11.4585,116800.0
2011-05-13 10:50:00,27.4,27.4,27.33,27.36,106000.0,11.4627,11.4627,11.4334,11.4459,106000.0
2011-05-13 11:00:00,27.37,27.38,27.31,27.34,123900.0,11.4501,11.4543,11.425,11.4376,123900.0
2011-05-13 11:10:00,27.34,27.36,27.31,27.32,91300.0,11.4376,11.4459,11.425,11.4292,91300.0
2011-05-13 11:20:00,27.33,27.34,27.28,27.3,149800.0,11.4334,11.4376,11.4125,11.4208,149800.0
2011-05-13 11:30:00,27.29,27.33,27.28,27.32,102500.0,11.4167,11.4334,11.4125,11.4292,102500.0
2011-05-13 11:40:00,27.31,27.33,27.29,27.3,104700.0,11.425,11.4334,11.4167,11.4208,104700.0
2011-05-13 11:50:00,27.3,27.32,27.29,27.3,91500.0,11.4208,11.4292,11.4167,11.4208,91500.0
2011-05-13 12:00:00,27.31,27.33,27.29,27.29,119700.0,11.425,11.4334,11.4167,11.4167,119700.0
2011-05-13 12:10:00,27.29,27.31,27.22,27.28,163400.0,11.4167,11.425,11.3874,11.4125,163400.0
2011-05-13 12:20:00,27.28,27.29,27.23,27.29,101400.0,11.4125,11.4167,11.3916,11.4167,101400.0
2011-05-13 12:30:00,27.29,27.29,27.26,27.27,138400.0,11.4167,11.4167,11.4041,11.4083,138400.0
2011-05-13 12:40:00,27.26,27.27,27.24,27.25,70700.0,11.4041,11.4083,11.3957,11.3999,70700.0
2011-05-13 12:50:00,27.25,27.26,27.23,27.24,88900.0,11.3999,11.4041,11.3916,11.3957,88900.0
2011-05-13 13:00:00,27.24,27.26,27.2,27.21,191500.0,11.3957,11.4041,11.379,11.3832,191500.0
2011-05-13 13:10:00,27.21,27.25,27.2,27.24,71500.0,11.3832,11.3999,11.379,11.3957,71500.0
2011-05-13 13:20:00,27.25,27.27,27.23,27.25,115800.0,11.3999,11.4083,11.3916,11.3999,115800.0
2011-05-13 13:30:00,27.25,27.26,27.23,27.23,94100.0,11.3999,11.4041,11.3916,11.3916,94100.0
2011-05-13 13:40:00,27.24,27.24,27.22,27.24,63800.0,11.3957,11.3957,11.3874,11.3957,63800.0
2011-05-13 13:50:00,27.24,27.24,27.22,27.23,49800.0,11.3957,11.3957,11.3874,11.3916,49800.0
2011-05-13 14:00:00,27.23,27.26,27.22,27.26,129000.0,11.3916,11.4041,11.3874,11.4041,129000.0
2011-05-13 14:10:00,27.26,27.29,27.25,27.29,62800.0,11.4041,11.4167,11.3999,11.4167,62800.0
2011-05-13 14:20:00,27.29,27.31,27.28,27.3,129800.0,11.4167,11.425,11.4125,11.4208,129800.0
2011-05-13 14:30:00,27.3,27.3,27.27,27.28,68000.0,11.4208,11.4208,11.4083,11.4125,68000.0
2011-05-13 14:40:00,27.28,27.29,27.27,27.28,79800.0,11.4125,11.4167,11.4083,11.4125,79800.0
2011-05-13 14:50:00,27.27,27.28,27.26,27.28,103200.0,11.4083,11.4125,11.4041,11.4125,103200.0
2011-05-13 15:00:00,27.28,27.29,27.26,27.29,106200.0,11.4125,11.4167,11.4041,11.4167,106200.0
2011-05-13 15:10:00,27.29,27.33,27.28,27.31,157000.0,11.4167,11.4334,11.4125,11.425,157000.0
2011-05-13 15:20:00,27.31,27.32,27.29,27.3,180500.0,11.425,11.4292,11.4167,11.4208,180500.0
2011-05-13 15:30:00,27.29,27.31,27.29,27.3,104700.0,11.4167,11.425,11.4167,11.4208,104700.0
2011-05-13 15:40:00,27.31,27.32,27.28,27.29,316900.0,11.425,11.4292,11.4125,11.4167,316900.0
2011-05-13 15:50:00,27.29,27.31,27.26,27.3,506300.0,11.4167,11.425,11.4041,11.4208,506300.0
2011-05-16 09:30:00,27.22,27.3,27.19,27.29,323700.0,11.3874,11.4208,11.3748,11.4167,323700.0
2011-05-16 09:40:00,27.3,27.41,27.28,27.41,226300.0,11.4208,11.4669,11.4125,11.4669,226300.0
2011-05-16 09:50:00,27.41,27.44,27.37,27.4,279900.0,11.4669,11.4794,11.4501,11.4627,279900.0
2011-05-16 10:00:00,27.4,27.43,27.39,27.41,114400.0,11.4627,11.4752,11.4585,11.4669,114400.0
2011-05-16 10:10:00,27.41,27.41,27.36,27.39,192100.0,11.4669,11.4669,11.4459,11.4585,192100.0
2011-05-16 10:20:00,27.39,27.41,27.35,27.36,86600.0,11.4585,11.4669,11.4418,11.4459,86600.0
2011-05-16 10:30:00,27.35,27.36,27.33,27.33,137500.0,11.4418,11.4459,11.4334,11.4334,137500.0
2011-05-16 10:40:00,27.34,27.34,27.31,27.32,144900.0,11.4376,11.4376,11.425,11.4292,144900.0
2011-05-16 10:50:00,27.32,27.39,27.32,27.39,94400.0,11.4292,11.4585,11.4292,11.4585,94400.0
2011-05-16 11:00:00,27.39,27.4,27.38,27.4,54600.0,11.4585,11.4627,11.4543,11.4627,54600.0
2011-05-16 11:10:00,27.4,27.44,27.39,27.44,156300.0,11.4627,11.4794,11.4585,11.4794,156300.0
2011-05-16 11:20:00,27.44,27.44,27.4,27.41,102600.0,11.4794,11.4794,11.4627,11.4669,102600.0
2011-05-16 11:30:00,27.41,27.42,27.37,27.37,154300.0,11.4669,11.471,11.4501,11.4501,154300.0
2011-05-16 11:40:00,27.36,27.37,27.34,27.36,125500.0,11.4459,11.4501,11.4376,11.4459,125500.0
2011-05-16 11:50:00,27.36,27.38,27.36,27.38,58700.0,11.4459,11.4543,11.4459,11.4543,58700.0
2011-05-16 12:00:00,27.38,27.39,27.37,27.39,64500.0,11.4543,11.4585,11.4501,11.4585,64500.0
2011-05-16 12:10:00,27.39,27.39,27.34,27.34,113400.0,11.4585,11.4585,11.4376,11.4376,113400.0
2011-05-16 12:20:00,27.35,27.35,27.33,27.34,58200.0,11.4418,11.4418,11.4334,11.4376,58200.0
2011-05-16 12:30:00,27.35,27.39,27.34,27.39,98900.0,11.4418,11.4585,11.4376,11.4585,98900.0
2011-05-16 12:40:00,27.39,27.39,27.35,27.38,147800.0,11.4585,11.4585,11.4418,11.4543,147800.0
2011-05-16 12:50:00,27.38,27.41,27.37,27.39,473700.0,11.4543,11.4669,11.4501,11.4585,473700.0
2011-05-16 13:00:00,27.4,27.42,27.38,27.42,103000.0,11.4627,11.471,11.4543,11.471,103000.0
2011-05-16 13:10:00,27.42,27.42,27.4,27.42,82300.0,11.471,11.471,11.4627,11.471,82300.0
2011-05-16 13:20:00,27.42,27.42,27.4,27.42,72500.0,11.471,11.471,11.4627,11.471,72500.0
2011-05-16 13:30:00,27.42,27.44,27.41,27.44,63300.0,11.471,11.4794,11.4669,11.4794,63300.0
2011-05-16 13:40:00,27.44,27.44,27.43,27.44,60000.0,11.4794,11.4794,11.4752,11.4794,60000.0
2011-05-16 13:50:00,27.44,27.51,27.44,27.5,595900.0,11.4794,11.5087,11.4794,11.5045,595900.0
2011-05-16 14:00:00,27.5,27.51,27.48,27.49,384300.0,11.5045,11.5087,11.4961,11.5003,384300.0
2011-05-16 14:10:00,27.48,27.5,27.48,27.5,108900.0,11.4961,11.5045,11.4961,11.5045,108900.0
2011-05-16 14:20:00,27.5,27.51,27.49,27.5,236100.0,11.5045,11.5087,11.5003,11.5045,236100.0
2011-05-16 14:30:00,27.5,27.51,27.48,27.49,198200.0,11.5045,11.5087,11.4961,11.5003,198200.0
2011-05-16 14:40:00,27.49,27.51,27.48,27.51,108200.0,11.5003,11.5087,11.4961,11.5087,108200.0
2011-05-16 14:50:00,27.51,27.54,27.49,27.51,221300.0,11.5087,11.5212,11.5003,11.5087,221300.0
2011-05-16 15:00:00,27.51,27.6,27.51,27.57,273800.0,11.5087,11.5463,11.5087,11.5338,273800.0
2011-05-16 15:10:00,27.58,27.58,27.56,27.57,111600.0,11.538,11.538,11.5296,11.5338,111600.0
2011-05-16 15:20:00,27.57,27.57,27.53,27.54,159900.0,11.5338,11.5338,11.5171,11.5212,159900.0
2011-05-16 15:30:00,27.54,27.57,27.53,27.55,384400.0,11.5212,11.5338,11.5171,11.5254,384400.0
2011-05-16 15:40:00,27.56,27.56,27.48,27.5,415300.0,11.5296,11.5296,11.4961,11.5045,415300.0
2011-05-16 15:50:00,27.49,27.51,27.48,27.5,836600.0,11.5003,11.5087,11.4961,11.5045,836600.0
2011-05-17 09:30:00,27.43,27.65,27.42,27.64,439000.0,11.4752,11.5673,11.471,11.5631,439000.0
2011-05-17 09:40:00,27.64,27.72,27.55,27.58,388800.0,11.5631,11.5965,11.5254,11.538,388800.0
2011-05-17 09:50:00,27.58,27.67,27.56,27.66,491400.0,11.538,11.5756,11.5296,11.5714,491400.0
2011-05-17 10:00:00,27.66,27.69,27.64,27.65,436000.0,11.5714,11.584,11.5631,11.5673,436000.0
2011-05-17 10:10:00,27.65,27.7,27.61,27.68,297900.0,11.5673,11.5882,11.5505,11.5798,297900.0
2011-05-17 10:20:00,27.68,27.72,27.66,27.71,245600.0,11.5798,11.5965,11.5714,11.5924,245600.0
2011-05-17 10:30:00,27.71,27.73,27.66,27.67,272200.0,11.5924,11.6007,11.5714,11.5756,272200.0
2011-05-17 10:40:00,27.67,27.72,27.66,27.7,233400.0,11.5756,11.5965,11.5714,11.5882,233400.0
2011-05-17 10:50:00,27.7,27.79,27.69,27.78,362300.0,11.5882,11.6258,11.584,11.6216,362300.0
2011-05-17 11:00:00,27.77,27.8,27.71,27.72,381700.0,11.6175,11.63,11.5924,11.5965,381700.0
2011-05-17 11:10:00,27.72,27.78,27.7,27.78,295700.0,11.5965,11.6216,11.5882,11.6216,295700.0
2011-05-17 11:20:00,27.78,27.8,27.76,27.77,206700.0,11.6216,11.63,11.6133,11.6175,206700.0
2011-05-17 11:30:00,27.77,27.78,27.72,27.73,422800.0,11.6175,11.6216,11.5965,11.6007,422800.0
2011-05-17 11:40:00,27.72,27.79,27.72,27.79,250900.0,11.5965,11.6258,11.5965,11.6258,250900.0
2011-05-17 11:50:00,27.79,27.81,27.76,27.76,260000.0,11.6258,11.6342,11.6133,11.6133,260000.0
2011-05-17 12:00:00,27.76,27.82,27.76,27.82,233900.0,11.6133,11.6384,11.6133,11.6384,233900.0
2011-05-17 12:10:00,27.82,27.82,27.76,27.78,211900.0,11.6384,11.6384,11.6133,11.6216,211900.0
2011-05-17 12:20:00,27.79,27.81,27.78,27.79,131400.0,11.6258,11.6342,11.6216,11.6258,131400.0
2011-05-17 12:30:00,27.8,27.8,27.77,27.79,218800.0,11.63,11.63,11.6175,11.6258,218800.0
2011-05-17 12:40:00,27.79,27.79,27.7,27.7,300100.0,11.6258,11.6258,11.5882,11.5882,300100.0
2011-05-17 12:50:00,27.71,27.74,27.7,27.71,235100.0,11.5924,11.6049,11.5882,11.5924,235100.0
2011-05-17 13:00:00,27.71,27.76,27.7,27.76,109000.0,11.5924,11.6133,11.5882,11.6133,109000.0
2011-05-17 13:10:00,27.75,27.77,27.74,27.74,249400.0,11.6091,11.6175,11.6049,11.6049,249400.0
2011-05-17 13:20:00,27.75,27.79,27.74,27.78,494100.0,11.6091,11.6258,11.6049,11.6216,494100.0
2011-05-17 13:30:00,27.77,27.8,27.76,27.76,192400.0,11.6175,11.63,11.6133,11.6133,192400.0
2011-05-17 13:40:00,27.77,27.79,27.76,27.77,209900.0,11.6175,11.6258,11.6133,11.6175,209900.0
2011-05-17 13:50:00,27.77,27.78,27.75,27.75,157400.0,11.6175,11.6216,11.6091,11.6091,157400.0
2011-05-17 14:00:00,27.75,27.79,27.75,27.78,195200.0,11.6091,11.6258,11.6091,11.6216,195200.0
2011-05-17 14:10:00,27.77,27.78,27.73,27.74,207900.0,11.6175,11.6216,11.6007,11.6049,207900.0
2011-05-17 14:20:00,27.74,27.75,27.72,27.75,167800.0,11.6049,11.6091,11.5965,11.6091,167800.0
2011-05-17 14:30:00,27.74,27.79,27.74,27.78,221900.0,11.6049,11.6258,11.6049,11.6216,221900.0
2011-05-17 14:40:00,27.79,27.79,27.75,27.77,325700.0,11.6258,11.6258,11.6091,11.6175,325700.0
2011-05-17 14:50:00,27.77,27.79,27.76,27.77,345000.0,11.6175,11.6258,11.6133,11.6175,345000.0
2011-05-17 15:00:00,27.77,27.79,27.76,27.76,182500.0,11.6175,11.6258,11.6133,11.6133,182500.0
2011-05-17 15:10:00,27.76,27.77,27.73,27.74,264200.0,11.6133,11.6175,11.6007,11.6049,264200.0
2011-05-17 15:20:00,27.74,27.79,27.69,27.7,485100.0,11.6049,11.6258,11.584,11.5882,485100.0
2011-05-17 15:30:00,27.69,27.71,27.66,27.7,481300.0,11.584,11.5924,11.5714,11.5882,481300.0
2011-05-17 15:40:00,27.7,27.7,27.66,27.66,623600.0,11.5882,11.5882,11.5714,11.5714,623600.0
2011-05-17 15:50:00,27.67,27.69,27.61,27.65,1055600.0,11.5756,11.584,11.5505,11.5673,1055600.0
2011-05-18 09:30:00,27.65,27.71,27.62,27.66,267300.0,11.5673,11.5924,11.5547,11.5714,267300.0
2011-05-18 09:40:00,27.66,27.68,27.62,27.64,365100.0,11.5714,11.5798,11.5547,11.5631,365100.0
2011-05-18 09:50:00,27.63,27.65,27.56,27.58,253200.0,11.5589,11.5673,11.5296,11.538,253200.0
2011-05-18 10:00:00,27.58,27.64,27.57,27.64,97600.0,11.538,11.5631,11.5338,11.5631,97600.0
2011-05-18 10:10:00,27.64,27.69,27.63,27.66,437600.0,11.5631,11.584,11.5589,11.5714,437600.0
2011-05-18 10:20:00,27.66,27.67,27.64,27.66,111600.0,11.5714,11.5756,11.5631,11.5714,111600.0
2011-05-18 10:30:00,27.65,27.7,27.65,27.67,156900.0,11.5673,11.5882,11.5673,11.5756,156900.0
2011-05-18 10:40:00,27.66,27.67,27.64,27.65,123900.0,11.5714,11.5756,11.5631,11.5673,123900.0
2011-05-18 10:50:00,27.65,27.69,27.65,27.67,146800.0,11.5673,11.584,11.5673,11.5756,146800.0
2011-05-18 11:00:00,27.66,27.71,27.66,27.7,148200.0,11.5714,11.5924,11.5714,11.5882,148200.0
2011-05-18 11:10:00,27.7,27.73,27.69,27.73,152500.0,11.5882,11.6007,11.584,11.6007,152500.0
2011-05-18 11:20:00,27.73,27.73,27.69,27.7,147300.0,11.6007,11.6007,11.584,11.5882,147300.0
2011-05-18 11:30:00,27.7,27.77,27.69,27.77,114400.0,11.5882,11.6175,11.584,11.6175,114400.0
2011-05-18 11:40:00,27.76,27.78,27.75,27.76,134800.0,11.6133,11.6216,11.6091,11.6133,134800.0
2011-05-18 11:50:00,27.76,27.77,27.75,27.75,81900.0,11.6133,11.6175,11.6091,11.6091,81900.0
2011-05-18 12:00:00,27.76,27.76,27.71,27.73,104000.0,11.6133,11.6133,11.5924,11.6007,104000.0
2011-05-18 12:10:00,27.73,27.77,27.73,27.77,63100.0,11.6007,11.6175,11.6007,11.6175,63100.0
2011-05-18 12:20:00,27.77,27.77,27.76,27.77,22900.0,11.6175,11.6175,11.6133,11.6175,22900.0
2011-05-18 12:30:00,27.77,27.8,27.77,27.8,102900.0,11.6175,11.63,11.6175,11.63,102900.0
2011-05-18 12:40:00,27.8,27.82,27.79,27.8,114600.0,11.63,11.6384,11.6258,11.63,114600.0
2011-05-18 12:50:00,27.8,27.81,27.78,27.79,305400.0,11.63,11.6342,11.6216,11.6258,305400.0
2011-05-18 13:00:00,27.79,27.84,27.79,27.84,92200.0,11.6258,11.6467,11.6258,11.6467,92200.0
2011-05-18 13:10:00,27.84,27.84,27.79,27.79,98500.0,11.6467,11.6467,11.6258,11.6258,98500.0
2011-05-18 13:20:00,27.8,27.8,27.79,27.8,33500.0,11.63,11.63,11.6258,11.63,33500.0
2011-05-18 13:30:00,27.79,27.8,27.79,27.8,43100.0,11.6258,11.63,11.6258,11.63,43100.0
2011-05-18 13:40:00,27.8,27.82,27.79,27.82,64300.0,11.63,11.6384,11.6258,11.6384,64300.0
2011-05-18 13:50:00,27.82,27.84,27.81,27.82,215700.0,11.6384,11.6467,11.6342,11.6384,215700.0
2011-05-18 14:00:00,27.82,27.84,27.79,27.81,161900.0,11.6384,11.6467,11.6258,11.6342,161900.0
2011-05-18 14:10:00,27.82,27.82,27.77,27.78,185900.0,11.6384,11.6384,11.6175,11.6216,185900.0
2011-05-18 14:20:00,27.78,27.79,27.75,27.76,120700.0,11.6216,11.6258,11.6091,11.6133,120700.0
2011-05-18 14:30:00,27.76,27.79,27.75,27.78,122000.0,11.6133,11.6258,11.6091,11.6216,122000.0
2011-05-18 14:40:00,27.77,27.81,27.77,27.8,100900.0,11.6175,11.6342,11.6175,11.63,100900.0
2011-05-18 14:50:00,27.79,27.8,27.75,27.79,220100.0,11.6258,11.63,11.6091,11.6258,220100.0
2011-05-18 15:00:00,27.78,27.81,27.77,27.81,80400.0,11.6216,11.6342,11.6175,11.6342,80400.0
2011-05-18 15:10:00,27.8,27.82,27.79,27.82,126000.0,11.63,11.6384,11.6258,11.6384,126000.0
2011-05-18 15:20:00,27.82,27.87,27.81,27.86,157300.0,11.6384,11.6593,11.6342,11.6551,157300.0
2011-05-18 15:30:00,27.87,27.88,27.85,27.86,270300.0,11.6593,11.6635,11.6509,11.6551,270300.0
2011-05-18 15:40:00,27.86,27.87,27.83,27.87,299700.0,11.6551,11.6593,11.6426,11.6593,299700.0
2011-05-18 15:50:00,27.87,27.9,27.85,27.86,548100.0,11.6593,11.6719,11.6509,11.6551,548100.0
2011-05-19 09:30:00,27.95,28.0,27.91,28.0,582000.0,11.6928,11.7137,11.676,11.7137,582000.0
2011-05-19 09:40:00,28.0,28.03,27.97,27.98,337400.0,11.7137,11.7262,11.7011,11.7053,337400.0
2011-05-19 09:50:00,27.98,28.01,27.98,27.99,153200.0,11.7053,11.7179,11.7053,11.7095,153200.0
2011-05-19 10:00:00,27.99,27.99,27.89,27.92,307200.0,11.7095,11.7095,11.6677,11.6802,307200.0
2011-05-19 10:10:00,27.92,27.94,27.88,27.93,209700.0,11.6802,11.6886,11.6635,11.6844,209700.0
2011-05-19 10:20:00,27.93,27.94,27.88,27.9,146900.0,11.6844,11.6886,11.6635,11.6719,146900.0
2011-05-19 10:30:00,27.91,27.94,27.88,27.93,125200.0,11.676,11.6886,11.6635,11.6844,125200.0
2011-05-19 10:40:00,27.93,27.95,27.89,27.91,111800.0,11.6844,11.6928,11.6677,11.676,111800.0
2011-05-19 10:50:00,27.91,27.91,27.86,27.86,149600.0,11.676,11.676,11.6551,11.6551,149600.0
2011-05-19 11:00:00,27.86,27.86,27.81,27.81,176000.0,11.6551,11.6551,11.6342,11.6342,176000.0
2011-05-19 11:10:00,27.82,27.83,27.79,27.82,128300.0,11.6384,11.6426,11.6258,11.6384,128300.0
2011-05-19 11:20:00,27.82,27.83,27.8,27.82,80400.0,11.6384,11.6426,11.63,11.6384,80400.0
2011-05-19 11:30:00,27.82,27.83,27.8,27.8,59200.0,11.6384,11.6426,11.63,11.63,59200.0
2011-05-19 11:40:00,27.8,27.83,27.79,27.81,145900.0,11.63,11.6426,11.6258,11.6342,145900.0
2011-05-19 11:50:00,27.8,27.83,27.8,27.82,111600.0,11.63,11.6426,11.63,11.6384,111600.0
2011-05-19 12:00:00,27.83,27.84,27.82,27.83,90400.0,11.6426,11.6467,11.6384,11.6426,90400.0
2011-05-19 12:10:00,27.82,27.86,27.82,27.86,59600.0,11.6384,11.6551,11.6384,11.6551,59600.0
2011-05-19 12:20:00,27.85,27.87,27.84,27.87,101800.0,11.6509,11.6593,11.6467,11.6593,101800.0
2011-05-19 12:30:00,27.87,27.89,27.85,27.89,116300.0,11.6593,11.6677,11.6509,11.6677,116300.0
2011-05-19 12:40:00,27.89,27.9,27.87,27.87,84100.0,11.6677,11.6719,11.6593,11.6593,84100.0
2011-05-19 12:50:00,27.88,27.89,27.87,27.88,74400.0,11.6635,11.6677,11.6593,11.6635,74400.0
2011-05-19 13:00:00,27.89,27.91,27.88,27.9,86300.0,11.6677,11.676,11.6635,11.6719,86300.0
2011-05-19 13:10:00,27.9,27.93,27.89,27.93,86000.0,11.6719,11.6844,11.6677,11.6844,86000.0
2011-05-19 13:20:00,27.93,27.94,27.89,27.91,316000.0,11.6844,11.6886,11.6677,11.676,316000.0
2011-05-19 13:30:00,27.9,27.92,27.89,27.92,67700.0,11.6719,11.6802,11.6677,11.6802,67700.0
2011-05-19 13:40:00,27.92,27.94,27.91,27.94,93500.0,11.6802,11.6886,11.676,11.6886,93500.0
2011-05-19 13:50:00,27.94,27.95,27.92,27.93,117500.0,11.6886,11.6928,11.6802,11.6844,117500.0
2011-05-19 14:00:00,27.93,27.95,27.92,27.95,73400.0,11.6844,11.6928,11.6802,11.6928,73400.0
2011-05-19 14:10:00,27.94,27.95,27.92,27.94,167700.0,11.6886,11.6928,11.6802,11.6886,167700.0
2011-05-19 14:20:00,27.93,27.95,27.91,27.91,64800.0,11.6844,11.6928,11.676,11.676,64800.0
2011-05-19 14:30:00,27.92,27.95,27.91,27.92,116000.0,11.6802,11.6928,11.676,11.6802,116000.0
2011-05-19 14:40:00,27.92,27.92,27.86,27.89,211500.0,11.6802,11.6802,11.6551,11.6677,211500.0
2011-05-19 14:50:00,27.89,27.9,27.88,27.9,86800.0,11.6677,11.6719,11.6635,11.6719,86800.0
2011-05-19 15:00:00,27.9,27.94,27.89,27.92,147800.0,11.6719,11.6886,11.6677,11.6802,147800.0
2011-05-19 15:10:00,27.92,27.95,27.92,27.94,82200.0,11.6802,11.6928,11.6802,11.6886,82200.0
2011-05-19 15:20:00,27.94,27.95,27.94,27.95,126700.0,11.6886,11.6928,11.6886,11.6928,126700.0
2011-05-19 15:30:00,27.95,27.97,27.93,27.96,141900.0,11.6928,11.7011,11.6844,11.697,141900.0
2011-05-19 15:40:00,27.96,27.97,27.94,27.96,261800.0,11.697,11.7011,11.6886,11.697,261800.0
2011-05-19 15:50:00,27.96,27.98,27.95,27.96,787500.0,11.697,11.7053,11.6928,11.697,787500.0
2011-05-20 09:30:00,28.0,28.01,27.9,27.91,903200.0,11.7137,11.7179,11.6719,11.676,903200.0
2011-05-20 09:40:00,27.91,27.92,27.84,27.87,231400.0,11.676,11.6802,11.6467,11.6593,231400.0
2011-05-20 09:50:00,27.87,27.93,27.79,27.82,292700.0,11.6593,11.6844,11.6258,11.6384,292700.0
2011-05-20 10:00:00,27.82,27.85,27.8,27.83,242100.0,11.6384,11.6509,11.63,11.6426,242100.0
2011-05-20 10:10:00,27.83,27.84,27.78,27.81,178200.0,11.6426,11.6467,11.6216,11.6342,178200.0
2011-05-20 10:20:00,27.8,27.85,27.8,27.83,174000.0,11.63,11.6509,11.63,11.6426,174000.0
2011-05-20 10:30:00,27.82,27.83,27.77,27.8,173400.0,11.6384,11.6426,11.6175,11.63,173400.0
2011-05-20 10:40:00,27.79,27.82,27.77,27.81,331700.0,11.6258,11.6384,11.6175,11.6342,331700.0
2011-05-20 10:50:00,27.81,27.82,27.78,27.78,125700.0,11.6342,11.6384,11.6216,11.6216,125700.0
2011-05-20 11:00:00,27.78,27.82,27.77,27.82,68100.0,11.6216,11.6384,11.6175,11.6384,68100.0
2011-05-20 11:10:00,27.82,27.83,27.8,27.82,108900.0,11.6384,11.6426,11.63,11.6384,108900.0
2011-05-20 11:20:00,27.82,27.83,27.79,27.8,84100.0,11.6384,11.6426,11.6258,11.63,84100.0
2011-05-20 11:30:00,27.79,27.86,27.79,27.83,538300.0,11.6258,11.6551,11.6258,11.6426,538300.0
2011-05-20 11:40:00,27.82,27.83,27.78,27.78,191200.0,11.6384,11.6426,11.6216,11.6216,191200.0
2011-05-20 11:50:00,27.79,27.79,27.75,27.75,162900.0,11.6258,11.6258,11.6091,11.6091,162900.0
2011-05-20 12:00:00,27.75,27.76,27.72,27.72,178100.0,11.6091,11.6133,11.5965,11.5965,178100.0
2011-05-20 12:10:00,27.72,27.74,27.7,27.74,184600.0,11.5965,11.6049,11.5882,11.6049,184600.0
2011-05-20 12:20:00,27.74,27.8,27.74,27.8,161700.0,11.6049,11.63,11.6049,11.63,161700.0
2011-05-20 12:30:00,27.8,27.8,27.79,27.8,152300.0,11.63,11.63,11.6258,11.63,152300.0
2011-05-20 12:40:00,27.8,27.8,27.78,27.78,84800.0,11.63,11.63,11.6216,11.6216,84800.0
2011-05-20 12:50:00,27.79,27.79,27.76,27.77,110400.0,11.6258,11.6258,11.6133,11.6175,110400.0
2011-05-20 13:00:00,27.78,27.78,27.76,27.77,103200.0,11.6216,11.6216,11.6133,11.6175,103200.0
2011-05-20 13:10:00,27.77,27.78,27.76,27.78,90600.0,11.6175,11.6216,11.6133,11.6216,90600.0
2011-05-20 13:20:00,27.77,27.81,27.77,27.81,92500.0,11.6175,11.6342,11.6175,11.6342,92500.0
2011-05-20 13:30:00,27.81,27.81,27.79,27.8,136000.0,11.6342,11.6342,11.6258,11.63,136000.0
2011-05-20 13:40:00,27.8,27.81,27.79,27.8,106100.0,11.63,11.6342,11.6258,11.63,106100.0
2011-05-20 13:50:00,27.8,27.8,27.75,27.77,177900.0,11.63,11.63,11.6091,11.6175,177900.0
2011-05-20 14:00:00,27.77,27.79,27.76,27.77,106800.0,11.6175,11.6258,11.6133,11.6175,106800.0
2011-05-20 14:10:00,27.78,27.78,27.76,27.77,104900.0,11.6216,11.6216,11.6133,11.6175,104900.0
2011-05-20 14:20:00,27.76,27.77,27.76,27.77,60700.0,11.6133,11.6175,11.6133,11.6175,60700.0
2011-05-20 14:30:00,27.77,27.77,27.76,27.76,65800.0,11.6175,11.6175,11.6133,11.6133,65800.0
2011-05-20 14:40:00,27.77,27.79,27.76,27.79,115300.0,11.6175,11.6258,11.6133,11.6258,115300.0
2011-05-20 14:50:00,27.79,27.79,27.76,27.76,181400.0,11.6258,11.6258,11.6133,11.6133,181400.0
2011-05-20 15:00:00,27.77,27.77,27.73,27.75,286200.0,11.6175,11.6175,11.6007,11.6091,286200.0
2011-05-20 15:10:00,27.75,27.76,27.74,27.75,142000.0,11.6091,11.6133,11.6049,11.6091,142000.0
2011-05-20 15:20:00,27.75,27.75,27.74,27.75,150200.0,11.6091,11.6091,11.6049,11.6091,150200.0
2011-05-20 15:30:00,27.74,27.75,27.73,27.73,253100.0,11.6049,11.6091,11.6007,11.6007,253100.0
2011-05-20 15:40:00,27.74,27.77,27.73,27.75,464000.0,11.6049,11.6175,11.6007,11.6091,464000.0
2011-05-20 15:50:00,27.76,27.76,27.7,27.72,1144500.0,11.6133,11.6133,11.5882,11.5965,1144500.0
2011-05-23 09:30:00,27.55,27.78,27.51,27.75,578200.0,11.5254,11.6216,11.5087,11.6091,578200.0
2011-05-23 09:40:00,27.75,27.87,27.75,27.83,451100.0,11.6091,11.6593,11.6091,11.6426,451100.0
2011-05-23 09:50:00,27.83,27.84,27.74,27.8,1126500.0,11.6426,11.6467,11.6049,11.63,1126500.0
2011-05-23 10:00:00,27.8,27.89,27.8,27.89,607500.0,11.63,11.6677,11.63,11.6677,607500.0
2011-05-23 10:10:00,27.88,28.02,27.88,27.92,713800.0,11.6635,11.7221,11.6635,11.6802,713800.0
2011-05-23 10:20:00,27.93,28.03,27.92,28.02,452600.0,11.6844,11.7262,11.6802,11.7221,452600.0
2011-05-23 10:30:00,28.01,28.03,27.97,27.98,251100.0,11.7179,11.7262,11.7011,11.7053,251100.0
2011-05-23 10:40:00,27.98,28.0,27.95,27.96,348800.0,11.7053,11.7137,11.6928,11.697,348800.0
2011-05-23 10:50:00,27.96,27.97,27.86,27.88,350300.0,11.697,11.7011,11.6551,11.6635,350300.0
2011-05-23 11:00:00,27.88,27.93,27.86,27.87,350000.0,11.6635,11.6844,11.6551,11.6593,350000.0
2011-05-23 11:10:00,27.87,27.88,27.81,27.81,184900.0,11.6593,11.6635,11.6342,11.6342,184900.0
2011-05-23 11:20:00,27.81,27.84,27.79,27.84,222700.0,11.6342,11.6467,11.6258,11.6467,222700.0
2011-05-23 11:30:00,27.83,27.84,27.76,27.78,286600.0,11.6426,11.6467,11.6133,11.6216,286600.0
2011-05-23 11:40:00,27.78,27.82,27.78,27.82,199300.0,11.6216,11.6384,11.6216,11.6384,199300.0
2011-05-23 11:50:00,27.82,27.83,27.81,27.83,110100.0,11.6384,11.6426,11.6342,11.6426,110100.0
2011-05-23 12:00:00,27.83,27.89,27.81,27.88,290700.0,11.6426,11.6677,11.6342,11.6635,290700.0
2011-05-23 12:10:00,27.89,27.89,27.8,27.81,174500.0,11.6677,11.6677,11.63,11.6342,174500.0
2011-05-23 12:20:00,27.82,27.88,27.81,27.87,155200.0,11.6384,11.6635,11.6342,11.6593,155200.0
2011-05-23 12:30:00,27.88,27.9,27.87,27.87,214300.0,11.6635,11.6719,11.6593,11.6593,214300.0
2011-05-23 12:40:00,27.87,27.87,27.85,27.85,119000.0,11.6593,11.6593,11.6509,11.6509,119000.0
2011-05-23 12:50:00,27.85,27.89,27.82,27.88,155500.0,11.6509,11.6677,11.6384,11.6635,155500.0
2011-05-23 13:00:00,27.87,27.88,27.8,27.82,378800.0,11.6593,11.6635,11.63,11.6384,378800.0
2011-05-23 13:10:00,27.83,27.84,27.8,27.8,565500.0,11.6426,11.6467,11.63,11.63,565500.0
2011-05-23 13:20:00,27.81,27.82,27.8,27.8,113700.0,11.6342,11.6384,11.63,11.63,113700.0
2011-05-23 13:30:00,27.8,27.81,27.8,27.8,64900.0,11.63,11.6342,11.63,11.63,64900.0
2011-05-23 13:40:00,27.8,27.81,27.8,27.8,117700.0,11.63,11.6342,11.63,11.63,117700.0
2011-05-23 13:50:00,27.8,27.82,27.77,27.82,194100.0,11.63,11.6384,11.6175,11.6384,194100.0
2011-05-23 14:00:00,27.81,27.82,27.77,27.78,222400.0,11.6342,11.6384,11.6175,11.6216,222400.0
2011-05-23 14:10:00,27.79,27.83,27.78,27.83,184700.0,11.6258,11.6426,11.6216,11.6426,184700.0
2011-05-23 14:20:00,27.83,27.84,27.81,27.84,254900.0,11.6426,11.6467,11.6342,11.6467,254900.0
2011-05-23 14:30:00,27.84,27.88,27.83,27.87,140500.0,11.6467,11.6635,11.6426,11.6593,140500.0
2011-05-23 14:40:00,27.87,27.87,27.86,27.87,87100.0,11.6593,11.6593,11.6551,11.6593,87100.0
2011-05-23 14:50:00,27.86,27.88,27.85,27.88,103400.0,11.6551,11.6635,11.6509,11.6635,103400.0
2011-05-23 15:00:00,27.87,27.91,27.87,27.89,169700.0,11.6593,11.676,11.6593,11.6677,169700.0
2011-05-23 15:10:00,27.88,27.89,27.85,27.86,154400.0,11.6635,11.6677,11.6509,11.6551,154400.0
2011-05-23 15:20:00,27.86,27.88,27.85,27.87,253100.0,11.6551,11.6635,11.6509,11.6593,253100.0
2011-05-23 15:30:00,27.86,27.88,27.86,27.86,181600.0,11.6551,11.6635,11.6551,11.6551,181600.0
2011-05-23 15:40:00,27.87,27.87,27.85,27.87,341100.0,11.6593,11.6593,11.6509,11.6593,341100.0
2011-05-23 15:50:00,27.86,27.87,27.85,27.86,607500.0,11.6551,11.6593,11.6509,11.6551,607500.0
2011-05-24 09:30:00,27.89,27.89,27.8,27.83,363200.0,11.6677,11.6677,11.63,11.6426,363200.0
2011-05-24 09:40:00,27.82,27.87,27.78,27.83,383100.0,11.6384,11.6593,11.6216,11.6426,383100.0
2011-05-24 09:50:00,27.83,27.85,27.81,27.83,231200.0,11.6426,11.6509,11.6342,11.6426,231200.0
2011-05-24 10:00:00,27.83,27.85,27.79,27.82,246200.0,11.6426,11.6509,11.6258,11.6384,246200.0
2011-05-24 10:10:00,27.82,27.89,27.82,27.87,242200.0,11.6384,11.6677,11.6384,11.6593,242200.0
2011-05-24 10:20:00,27.87,27.9,27.83,27.83,176700.0,11.6593,11.6719,11.6426,11.6426,176700.0
2011-05-24 10:30:00,27.83,27.84,27.78,27.78,215700.0,11.6426,11.6467,11.6216,11.6216,215700.0
2011-05-24 10:40:00,27.78,27.83,27.78,27.81,157200.0,11.6216,11.6426,11.6216,11.6342,157200.0
2011-05-24 10:50:00,27.81,27.85,27.81,27.82,173700.0,11.6342,11.6509,11.6342,11.6384,173700.0
2011-05-24 11:00:00,27.82,27.86,27.79,27.86,150600.0,11.6384,11.6551,11.6258,11.6551,150600.0
2011-05-24 11:10:00,27.86,27.91,27.86,27.91,135800.0,11.6551,11.676,11.6551,11.676,135800.0
2011-05-24 11:20:00,27.91,27.92,27.87,27.87,127200.0,11.676,11.6802,11.6593,11.6593,127200.0
2011-05-24 11:30:00,27.87,27.89,27.85,27.86,170100.0,11.6593,11.6677,11.6509,11.6551,170100.0
2011-05-24 11:40:00,27.86,27.86,27.8,27.82,207000.0,11.6551,11.6551,11.63,11.6384,207000.0
2011-05-24 11:50:00,27.81,27.86,27.81,27.85,74200.0,11.6342,11.6551,11.6342,11.6509,74200.0
2011-05-24 12:00:00,27.86,27.87,27.82,27.86,142800.0,11.6551,11.6593,11.6384,11.6551,142800.0
2011-05-24 12:10:00,27.86,27.88,27.83,27.88,139400.0,11.6551,11.6635,11.6426,11.6635,139400.0
2011-05-24 12:20:00,27.88,27.88,27.85,27.86,124200.0,11.6635,11.6635,11.6509,11.6551,124200.0
2011-05-24 12:30:00,27.86,27.89,27.85,27.88,85500.0,11.6551,11.6677,11.6509,11.6635,85500.0
2011-05-24 12:40:00,27.88,27.9,27.87,27.89,104300.0,11.6635,11.6719,11.6593,11.6677,104300.0
2011-05-24 12:50:00,27.89,27.91,27.89,27.9,59900.0,11.6677,11.676,11.6677,11.6719,59900.0
2011-05-24 13:00:00,27.9,27.94,27.9,27.93,58700.0,11.6719,11.6886,11.6719,11.6844,58700.0
2011-05-24 13:10:00,27.94,27.95,27.89,27.9,158800.0,11.6886,11.6928,11.6677,11.6719,158800.0
2011-05-24 13:20:00,27.89,27.94,27.89,27.93,94000.0,11.6677,11.6886,11.6677,11.6844,94000.0
2011-05-24 13:30:00,27.92,27.93,27.89,27.91,177300.0,11.6802,11.6844,11.6677,11.676,177300.0
2011-05-24 13:40:00,27.92,27.94,27.91,27.93,109200.0,11.6802,11.6886,11.676,11.6844,109200.0
2011-05-24 13:50:00,27.93,27.94,27.92,27.93,111200.0,11.6844,11.6886,11.6802,11.6844,111200.0
2011-05-24 14:00:00,27.93,27.94,27.9,27.93,119500.0,11.6844,11.6886,11.6719,11.6844,119500.0
2011-05-24 14:10:00,27.93,27.97,27.92,27.96,310200.0,11.6844,11.7011,11.6802,11.697,310200.0
2011-05-24 14:20:00,27.96,27.96,27.92,27.94,152600.0,11.697,11.697,11.6802,11.6886,152600.0
2011-05-24 14:30:00,27.95,27.96,27.92,27.94,192900.0,11.6928,11.697,11.6802,11.6886,192900.0
2011-05-24 14:40:00,27.93,27.96,27.92,27.96,117700.0,11.6844,11.697,11.6802,11.697,117700.0
2011-05-24 14:50:00,27.96,27.98,27.95,27.98,120800.0,11.697,11.7053,11.6928,11.7053,120800.0
2011-05-24 15:00:00,27.97,27.98,27.95,27.97,146800.0,11.7011,11.7053,11.6928,11.7011,146800.0
2011-05-24 15:10:00,27.96,27.98,27.94,27.94,198700.0,11.697,11.7053,11.6886,11.6886,198700.0
2011-05-24 15:20:00,27.94,27.98,27.94,27.97,184400.0,11.6886,11.7053,11.6886,11.7011,184400.0
2011-05-24 15:30:00,27.98,27.98,27.93,27.95,239000.0,11.7053,11.7053,11.6844,11.6928,239000.0
2011-05-24 15:40:00,27.96,27.97,27.92,27.92,255100.0,11.697,11.7011,11.6802,11.6802,255100.0
2011-05-24 15:50:00,27.92,27.93,27.9,27.93,784000.0,11.6802,11.6844,11.6719,11.6844,784000.0
2011-05-25 09:30:00,27.81,27.89,27.77,27.83,335900.0,11.6342,11.6677,11.6175,11.6426,335900.0
2011-05-25 09:40:00,27.84,27.85,27.75,27.75,248800.0,11.6467,11.6509,11.6091,11.6091,248800.0
2011-05-25 09:50:00,27.75,27.78,27.69,27.69,261200.0,11.6091,11.6216,11.584,11.584,261200.0
2011-05-25 10:00:00,27.69,27.71,27.63,27.63,253700.0,11.584,11.5924,11.5589,11.5589,253700.0
2011-05-25 10:10:00,27.64,27.66,27.62,27.64,233200.0,11.5631,11.5714,11.5547,11.5631,233200.0
2011-05-25 10:20:00,27.65,27.73,27.65,27.72,173400.0,11.5673,11.6007,11.5673,11.5965,173400.0
2011-05-25 10:30:00,27.72,27.79,27.71,27.79,214300.0,11.5965,11.6258,11.5924,11.6258,214300.0
2011-05-25 10:40:00,27.78,27.8,27.75,27.76,157800.0,11.6216,11.63,11.6091,11.6133,157800.0
2011-05-25 10:50:00,27.75,27.77,27.72,27.75,129600.0,11.6091,11.6175,11.5965,11.6091,129600.0
2011-05-25 11:00:00,27.75,27.76,27.69,27.7,248700.0,11.6091,11.6133,11.584,11.5882,248700.0
2011-05-25 11:10:00,27.7,27.74,27.69,27.74,129100.0,11.5882,11.6049,11.584,11.6049,129100.0
2011-05-25 11:20:00,27.74,27.76,27.71,27.71,123900.0,11.6049,11.6133,11.5924,11.5924,123900.0
2011-05-25 11:30:00,27.71,27.73,27.7,27.73,144100.0,11.5924,11.6007,11.5882,11.6007,144100.0
2011-05-25 11:40:00,27.72,27.74,27.71,27.72,300700.0,11.5965,11.6049,11.5924,11.5965,300700.0
2011-05-25 11:50:00,27.72,27.72,27.69,27.69,137200.0,11.5965,11.5965,11.584,11.584,137200.0
2011-05-25 12:00:00,27.69,27.7,27.69,27.69,90900.0,11.584,11.5882,11.584,11.584,90900.0
2011-05-25 12:10:00,27.7,27.7,27.68,27.68,109700.0,11.5882,11.5882,11.5798,11.5798,109700.0
2011-05-25 12:20:00,27.68,27.69,27.66,27.67,129000.0,11.5798,11.584,11.5714,11.5756,129000.0
2011-05-25 12:30:00,27.66,27.68,27.64,27.64,406400.0,11.5714,11.5798,11.5631,11.5631,406400.0
2011-05-25 12:40:00,27.64,27.65,27.61,27.61,209700.0,11.5631,11.5673,11.5505,11.5505,209700.0
2011-05-25 12:50:00,27.61,27.62,27.57,27.58,276500.0,11.5505,11.5547,11.5338,11.538,276500.0
2011-05-25 13:00:00,27.59,27.65,27.58,27.65,176300.0,11.5422,11.5673,11.538,11.5673,176300.0
2011-05-25 13:10:00,27.64,27.69,27.64,27.68,474800.0,11.5631,11.584,11.5631,11.5798,474800.0
2011-05-25 13:20:00,27.68,27.69,27.67,27.69,114400.0,11.5798,11.584,11.5756,11.584,114400.0
2011-05-25 13:30:00,27.68,27.72,27.68,27.7,288000.0,11.5798,11.5965,11.5798,11.5882,288000.0
2011-05-25 13:40:00,27.7,27.72,27.69,27.71,184600.0,11.5882,11.5965,11.584,11.5924,184600.0
2011-05-25 13:50:00,27.7,27.73,27.7,27.73,135900.0,11.5882,11.6007,11.5882,11.6007,135900.0
2011-05-25 14:00:00,27.73,27.79,27.72,27.78,281700.0,11.6007,11.6258,11.5965,11.6216,281700.0
2011-05-25 14:10:00,27.79,27.8,27.77,27.77,208100.0,11.6258,11.63,11.6175,11.6175,208100.0
2011-05-25 14:20:00,27.78,27.8,27.76,27.79,238000.0,11.6216,11.63,11.6133,11.6258,238000.0
2011-05-25 14:30:00,27.8,27.83,27.79,27.82,271600.0,11.63,11.6426,11.6258,11.6384,271600.0
2011-05-25 14:40:00,27.82,27.85,27.82,27.84,303000.0,11.6384,11.6509,11.6384,11.6467,303000.0
2011-05-25 14:50:00,27.84,27.85,27.83,27.84,160700.0,11.6467,11.6509,11.6426,11.6467,160700.0
2011-05-25 15:00:00,27.84,27.95,27.83,27.94,504800.0,11.6467,11.6928,11.6426,11.6886,504800.0
2011-05-25 15:10:00,27.93,27.98,27.93,27.96,392800.0,11.6844,11.7053,11.6844,11.697,392800.0
2011-05-25 15:20:00,27.97,28.0,27.94,28.0,246700.0,11.7011,11.7137,11.6886,11.7137,246700.0
2011-05-25 15:30:00,28.0,28.0,27.93,27.95,339900.0,11.7137,11.7137,11.6844,11.6928,339900.0
2011-05-25 15:40:00,27.95,27.98,27.93,27.95,593100.0,11.6928,11.7053,11.6844,11.6928,593100.0
2011-05-25 15:50:00,27.95,27.95,27.9,27.91,572200.0,11.6928,11.6928,11.6719,11.676,572200.0
2011-05-26 09:30:00,27.83,27.83,27.68,27.83,479300.0,11.6426,11.6426,11.5798,11.6426,479300.0
2011-05-26 09:40:00,27.83,27.83,27.78,27.79,289800.0,11.6426,11.6426,11.6216,11.6258,289800.0
2011-05-26 09:50:00,27.78,27.79,27.68,27.69,161100.0,11.6216,11.6258,11.5798,11.584,161100.0
2011-05-26 10:00:00,27.69,27.71,27.67,27.67,254700.0,11.584,11.5924,11.5756,11.5756,254700.0
2011-05-26 10:10:00,27.68,27.69,27.64,27.67,215600.0,11.5798,11.584,11.5631,11.5756,215600.0
2011-05-26 10:20:00,27.67,27.67,27.64,27.65,236500.0,11.5756,11.5756,11.5631,11.5673,236500.0
2011-05-26 10:30:00,27.66,27.67,27.63,27.66,265200.0,11.5714,11.5756,11.5589,11.5714,265200.0
2011-05-26 10:40:00,27.66,27.67,27.64,27.65,208300.0,11.5714,11.5756,11.5631,11.5673,208300.0
2011-05-26 10:50:00,27.65,27.65,27.63,27.64,180600.0,11.5673,11.5673,11.5589,11.5631,180600.0
2011-05-26 11:00:00,27.64,27.7,27.64,27.68,185300.0,11.5631,11.5882,11.5631,11.5798,185300.0
2011-05-26 11:10:00,27.68,27.69,27.65,27.65,135700.0,11.5798,11.584,11.5673,11.5673,135700.0
2011-05-26 11:20:00,27.65,27.66,27.64,27.65,139000.0,11.5673,11.5714,11.5631,11.5673,139000.0
2011-05-26 11:30:00,27.66,27.67,27.64,27.65,191700.0,11.5714,11.5756,11.5631,11.5673,191700.0
2011-05-26 11:40:00,27.64,27.66,27.64,27.64,133400.0,11.5631,11.5714,11.5631,11.5631,133400.0
2011-05-26 11:50:00,27.64,27.67,27.64,27.67,94800.0,11.5631,11.5756,11.5631,11.5756,94800.0
2011-05-26 12:00:00,27.66,27.67,27.66,27.66,136200.0,11.5714,11.5756,11.5714,11.5714,136200.0
2011-05-26 12:10:00,27.67,27.68,27.65,27.66,190700.0,11.5756,11.5798,11.5673,11.5714,190700.0
2011-05-26 12:20:00,27.66,27.67,27.65,27.65,92200.0,11.5714,11.5756,11.5673,11.5673,92200.0
2011-05-26 12:30:00,27.66,27.66,27.63,27.64,107400.0,11.5714,11.5714,11.5589,11.5631,107400.0
2011-05-26 12:40:00,27.64,27.68,27.63,27.68,232700.0,11.5631,11.5798,11.5589,11.5798,232700.0
2011-05-26 12:50:00,27.68,27.7,27.67,27.7,72500.0,11.5798,11.5882,11.5756,11.5882,72500.0
2011-05-26 13:00:00,27.7,27.71,27.69,27.7,105800.0,11.5882,11.5924,11.584,11.5882,105800.0
2011-05-26 13:10:00,27.7,27.71,27.67,27.69,203200.0,11.5882,11.5924,11.5756,11.584,203200.0
2011-05-26 13:20:00,27.69,27.7,27.68,27.69,168500.0,11.584,11.5882,11.5798,11.584,168500.0
2011-05-26 13:30:00,27.69,27.72,27.68,27.7,229200.0,11.584,11.5965,11.5798,11.5882,229200.0
2011-05-26 13:40:00,27.69,27.7,27.69,27.69,53100.0,11.584,11.5882,11.584,11.584,53100.0
2011-05-26 13:50:00,27.69,27.71,27.69,27.71,110500.0,11.584,11.5924,11.584,11.5924,110500.0
2011-05-26 14:00:00,27.71,27.75,27.7,27.75,184400.0,11.5924,11.6091,11.5882,11.6091,184400.0
2011-05-26 14:10:00,27.75,27.78,27.74,27.77,186100.0,11.6091,11.6216,11.6049,11.6175,186100.0
2011-05-26 14:20:00,27.77,27.8,27.76,27.79,145600.0,11.6175,11.63,11.6133,11.6258,145600.0
2011-05-26 14:30:00,27.79,27.83,27.78,27.82,222600.0,11.6258,11.6426,11.6216,11.6384,222600.0
2011-05-26 14:40:00,27.83,27.85,27.82,27.85,144000.0,11.6426,11.6509,11.6384,11.6509,144000.0
2011-05-26 14:50:00,27.85,27.85,27.82,27.84,261800.0,11.6509,11.6509,11.6384,11.6467,261800.0
2011-05-26 15:00:00,27.84,27.85,27.79,27.79,264800.0,11.6467,11.6509,11.6258,11.6258,264800.0
2011-05-26 15:10:00,27.78,27.81,27.76,27.79,213000.0,11.6216,11.6342,11.6133,11.6258,213000.0
2011-05-26 15:20:00,27.79,27.81,27.77,27.81,205500.0,11.6258,11.6342,11.6175,11.6342,205500.0
2011-05-26 15:30:00,27.81,27.83,27.8,27.81,251900.0,11.6342,11.6426,11.63,11.6342,251900.0
2011-05-26 15:40:00,27.8,27.81,27.74,27.75,392100.0,11.63,11.6342,11.6049,11.6091,392100.0
2011-05-26 15:50:00,27.75,27.77,27.73,27.77,676700.0,11.6091,11.6175,11.6007,11.6175,676700.0
2011-05-27 09:30:00,27.83,27.93,27.83,27.89,264900.0,11.6426,11.6844,11.6426,11.6677,264900.0
2011-05-27 09:40:00,27.9,27.91,27.82,27.89,254500.0,11.6719,11.676,11.6384,11.6677,254500.0
2011-05-27 09:50:00,27.89,27.9,27.87,27.89,153200.0,11.6677,11.6719,11.6593,11.6677,153200.0
2011-05-27 10:00:00,27.89,27.89,27.81,27.84,233000.0,11.6677,11.6677,11.6342,11.6467,233000.0
2011-05-27 10:10:00,27.84,27.86,27.81,27.84,146500.0,11.6467,11.6551,11.6342,11.6467,146500.0
2011-05-27 10:20:00,27.85,27.89,27.83,27.89,169400.0,11.6509,11.6677,11.6426,11.6677,169400.0
2011-05-27 10:30:00,27.89,27.9,27.88,27.88,138700.0,11.6677,11.6719,11.6635,11.6635,138700.0
2011-05-27 10:40:00,27.88,27.9,27.86,27.9,124000.0,11.6635,11.6719,11.6551,11.6719,124000.0
2011-05-27 10:50:00,27.9,27.92,27.88,27.9,265000.0,11.6719,11.6802,11.6635,11.6719,265000.0
2011-05-27 11:00:00,27.91,27.94,27.9,27.9,152400.0,11.676,11.6886,11.6719,11.6719,152400.0
2011-05-27 11:10:00,27.9,27.94,27.9,27.94,128800.0,11.6719,11.6886,11.6719,11.6886,128800.0
2011-05-27 11:20:00,27.94,27.96,27.93,27.96,331600.0,11.6886,11.697,11.6844,11.697,331600.0
2011-05-27 11:30:00,27.95,27.97,27.94,27.97,117100.0,11.6928,11.7011,11.6886,11.7011,117100.0
2011-05-27 11:40:00,27.96,27.97,27.96,27.97,53000.0,11.697,11.7011,11.697,11.7011,53000.0
2011-05-27 11:50:00,27.96,27.99,27.96,27.98,108900.0,11.697,11.7095,11.697,11.7053,108900.0
2011-05-27 12:00:00,27.97,27.98,27.96,27.97,93700.0,11.7011,11.7053,11.697,11.7011,93700.0
2011-05-27 12:10:00,27.97,27.98,27.95,27.95,80200.0,11.7011,11.7053,11.6928,11.6928,80200.0
2011-05-27 12:20:00,27.95,27.97,27.95,27.97,86800.0,11.6928,11.7011,11.6928,11.7011,86800.0
2011-05-27 12:30:00,27.97,27.97,27.95,27.97,69200.0,11.7011,11.7011,11.6928,11.7011,69200.0
2011-05-27 12:40:00,27.97,27.98,27.96,27.97,113800.0,11.7011,11.7053,11.697,11.7011,113800.0
2011-05-27 12:50:00,27.98,27.99,27.96,27.96,134000.0,11.7053,11.7095,11.697,11.697,134000.0
2011-05-27 13:00:00,27.96,27.97,27.96,27.97,61900.0,11.697,11.7011,11.697,11.7011,61900.0
2011-05-27 13:10:00,27.96,27.97,27.93,27.95,188600.0,11.697,11.7011,11.6844,11.6928,188600.0
2011-05-27 13:20:00,27.95,27.96,27.94,27.95,63100.0,11.6928,11.697,11.6886,11.6928,63100.0
2011-05-27 13:30:00,27.95,27.96,27.92,27.92,63000.0,11.6928,11.697,11.6802,11.6802,63000.0
2011-05-27 13:40:00,27.92,27.93,27.91,27.93,99800.0,11.6802,11.6844,11.676,11.6844,99800.0
2011-05-27 13:50:00,27.92,27.94,27.92,27.94,147800.0,11.6802,11.6886,11.6802,11.6886,147800.0
2011-05-27 14:00:00,27.94,27.94,27.92,27.93,76800.0,11.6886,11.6886,11.6802,11.6844,76800.0
2011-05-27 14:10:00,27.93,27.95,27.93,27.93,114200.0,11.6844,11.6928,11.6844,11.6844,114200.0
2011-05-27 14:20:00,27.94,27.94,27.93,27.93,36100.0,11.6886,11.6886,11.6844,11.6844,36100.0
2011-05-27 14:30:00,27.94,27.95,27.93,27.94,143300.0,11.6886,11.6928,11.6844,11.6886,143300.0
2011-05-27 14:40:00,27.95,27.95,27.91,27.91,86700.0,11.6928,11.6928,11.676,11.676,86700.0
2011-05-27 14:50:00,27.92,27.93,27.91,27.92,74100.0,11.6802,11.6844,11.676,11.6802,74100.0
2011-05-27 15:00:00,27.93,27.93,27.91,27.91,70900.0,11.6844,11.6844,11.676,11.676,70900.0
2011-05-27 15:10:00,27.91,27.94,27.91,27.94,114800.0,11.676,11.6886,11.676,11.6886,114800.0
2011-05-27 15:20:00,27.93,27.94,27.92,27.92,97400.0,11.6844,11.6886,11.6802,11.6802,97400.0
2011-05-27 15:30:00,27.92,27.98,27.92,27.97,270200.0,11.6802,11.7053,11.6802,11.7011,270200.0
2011-05-27 15:40:00,27.97,27.98,27.95,27.95,234000.0,11.7011,11.7053,11.6928,11.6928,234000.0
2011-05-27 15:50:00,27.95,27.96,27.94,27.95,431500.0,11.6928,11.697,11.6886,11.6928,431500.0
2011-05-31 09:30:00,28.01,28.09,27.95,27.96,566900.0,11.7179,11.7513,11.6928,11.697,566900.0
2011-05-31 09:40:00,27.96,28.04,27.94,28.0,1097100.0,11.697,11.7304,11.6886,11.7137,1097100.0
2011-05-31 09:50:00,28.0,28.04,27.99,28.01,359400.0,11.7137,11.7304,11.7095,11.7179,359400.0
2011-05-31 10:00:00,28.01,28.03,27.97,27.99,422200.0,11.7179,11.7262,11.7011,11.7095,422200.0
2011-05-31 10:10:00,28.0,28.01,27.98,27.99,180300.0,11.7137,11.7179,11.7053,11.7095,180300.0
2011-05-31 10:20:00,28.0,28.0,27.95,28.0,168700.0,11.7137,11.7137,11.6928,11.7137,168700.0
2011-05-31 10:30:00,28.0,28.04,28.0,28.01,266300.0,11.7137,11.7304,11.7137,11.7179,266300.0
2011-05-31 10:40:00,28.02,28.04,27.98,27.98,118100.0,11.7221,11.7304,11.7053,11.7053,118100.0
2011-05-31 10:50:00,27.98,28.0,27.96,27.99,117900.0,11.7053,11.7137,11.697,11.7095,117900.0
2011-05-31 11:00:00,28.0,28.0,27.97,27.97,142200.0,11.7137,11.7137,11.7011,11.7011,142200.0
2011-05-31 11:10:00,27.97,27.99,27.96,27.99,94900.0,11.7011,11.7095,11.697,11.7095,94900.0
2011-05-31 11:20:00,27.99,27.99,27.96,27.96,88500.0,11.7095,11.7095,11.697,11.697,88500.0
2011-05-31 11:30:00,27.96,27.98,27.95,27.95,176600.0,11.697,11.7053,11.6928,11.6928,176600.0
2011-05-31 11:40:00,27.96,27.96,27.95,27.95,62900.0,11.697,11.697,11.6928,11.6928,62900.0
2011-05-31 11:50:00,27.96,27.96,27.92,27.92,176400.0,11.697,11.697,11.6802,11.6802,176400.0
2011-05-31 12:00:00,27.93,27.96,27.91,27.96,380900.0,11.6844,11.697,11.676,11.697,380900.0
2011-05-31 12:10:00,27.95,27.98,27.94,27.98,116500.0,11.6928,11.7053,11.6886,11.7053,116500.0
2011-05-31 12:20:00,27.98,27.98,27.96,27.98,62600.0,11.7053,11.7053,11.697,11.7053,62600.0
2011-05-31 12:30:00,27.98,27.98,27.95,27.95,75100.0,11.7053,11.7053,11.6928,11.6928,75100.0
2011-05-31 12:40:00,27.95,27.96,27.95,27.95,68200.0,11.6928,11.697,11.6928,11.6928,68200.0
2011-05-31 12:50:00,27.95,27.96,27.94,27.95,70800.0,11.6928,11.697,11.6886,11.6928,70800.0
2011-05-31 13:00:00,27.95,27.95,27.94,27.95,33900.0,11.6928,11.6928,11.6886,11.6928,33900.0
2011-05-31 13:10:00,27.95,27.95,27.93,27.94,80500.0,11.6928,11.6928,11.6844,11.6886,80500.0
2011-05-31 13:20:00,27.95,27.96,27.93,27.96,133700.0,11.6928,11.697,11.6844,11.697,133700.0
2011-05-31 13:30:00,27.96,28.0,27.95,28.0,130000.0,11.697,11.7137,11.6928,11.7137,130000.0
2011-05-31 13:40:00,28.0,28.0,27.99,27.99,52300.0,11.7137,11.7137,11.7095,11.7095,52300.0
2011-05-31 13:50:00,28.0,28.0,27.96,27.97,111200.0,11.7137,11.7137,11.697,11.7011,111200.0
2011-05-31 14:00:00,27.96,27.97,27.95,27.96,145400.0,11.697,11.7011,11.6928,11.697,145400.0
2011-05-31 14:10:00,27.96,27.97,27.92,27.93,105500.0,11.697,11.7011,11.6802,11.6844,105500.0
2011-05-31 14:20:00,27.93,27.93,27.9,27.93,117600.0,11.6844,11.6844,11.6719,11.6844,117600.0
2011-05-31 14:30:00,27.92,27.93,27.91,27.92,123500.0,11.6802,11.6844,11.676,11.6802,123500.0
2011-05-31 14:40:00,27.92,27.95,27.91,27.94,125100.0,11.6802,11.6928,11.676,11.6886,125100.0
2011-05-31 14:50:00,27.94,27.95,27.91,27.91,158400.0,11.6886,11.6928,11.676,11.676,158400.0
2011-05-31 15:00:00,27.92,27.95,27.91,27.95,140800.0,11.6802,11.6928,11.676,11.6928,140800.0
2011-05-31 15:10:00,27.94,27.96,27.94,27.96,123900.0,11.6886,11.697,11.6886,11.697,123900.0
2011-05-31 15:20:00,27.95,28.0,27.95,28.0,144300.0,11.6928,11.7137,11.6928,11.7137,144300.0
2011-05-31 15:30:00,27.99,28.0,27.96,27.97,215500.0,11.7095,11.7137,11.697,11.7011,215500.0
2011-05-31 15:40:00,27.96,28.03,27.96,27.99,649600.0,11.697,11.7262,11.697,11.7095,649600.0
2011-05-31 15:50:00,27.99,28.05,27.97,28.05,794500.0,11.7095,11.7346,11.7011,11.7346,794500.0
2011-06-01 09:30:00,28.09,28.09,27.99,28.03,402800.0,11.7513,11.7513,11.7095,11.7262,402800.0
2011-06-01 09:40:00,28.03,28.04,27.99,28.01,423500.0,11.7262,11.7304,11.7095,11.7179,423500.0
2011-06-01 09:50:00,28.01,28.01,27.97,27.98,190700.0,11.7179,11.7179,11.7011,11.7053,190700.0
2011-06-01 10:00:00,27.98,28.02,27.96,28.02,447300.0,11.7053,11.7221,11.697,11.7221,447300.0
2011-06-01 10:10:00,28.02,28.04,27.99,28.04,216300.0,11.7221,11.7304,11.7095,11.7304,216300.0
2011-06-01 10:20:00,28.03,28.05,28.02,28.04,172000.0,11.7262,11.7346,11.7221,11.7304,172000.0
2011-06-01 10:30:00,28.03,28.13,28.03,28.1,401700.0,11.7262,11.7681,11.7262,11.7555,401700.0
2011-06-01 10:40:00,28.09,28.09,28.02,28.04,222000.0,11.7513,11.7513,11.7221,11.7304,222000.0
2011-06-01 10:50:00,28.03,28.05,28.01,28.04,235600.0,11.7262,11.7346,11.7179,11.7304,235600.0
2011-06-01 11:00:00,28.05,28.07,28.02,28.07,171000.0,11.7346,11.743,11.7221,11.743,171000.0
2011-06-01 11:10:00,28.06,28.09,28.06,28.07,119000.0,11.7388,11.7513,11.7388,11.743,119000.0
2011-06-01 11:20:00,28.07,28.1,28.06,28.1,85200.0,11.743,11.7555,11.7388,11.7555,85200.0
2011-06-01 11:30:00,28.11,28.12,28.05,28.06,114800.0,11.7597,11.7639,11.7346,11.7388,114800.0
2011-06-01 11:40:00,28.05,28.08,28.05,28.06,57900.0,11.7346,11.7472,11.7346,11.7388,57900.0
2011-06-01 11:50:00,28.06,28.07,28.02,28.05,115000.0,11.7388,11.743,11.7221,11.7346,115000.0
2011-06-01 12:00:00,28.05,28.07,28.01,28.04,224400.0,11.7346,11.743,11.7179,11.7304,224400.0
2011-06-01 12:10:00,28.04,28.05,28.01,28.03,123200.0,11.7304,11.7346,11.7179,11.7262,123200.0
2011-06-01 12:20:00,28.03,28.04,27.99,28.04,253500.0,11.7262,11.7304,11.7095,11.7304,253500.0
2011-06-01 12:30:00,28.04,28.06,28.03,28.05,118700.0,11.7304,11.7388,11.7262,11.7346,118700.0
2011-06-01 12:40:00,28.06,28.06,28.05,28.06,67200.0,11.7388,11.7388,11.7346,11.7388,67200.0
2011-06-01 12:50:00,28.06,28.09,28.05,28.08,152800.0,11.7388,11.7513,11.7346,11.7472,152800.0
2011-06-01 13:00:00,28.08,28.09,28.06,28.07,139300.0,11.7472,11.7513,11.7388,11.743,139300.0
2011-06-01 13:10:00,28.06,28.07,28.03,28.05,203800.0,11.7388,11.743,11.7262,11.7346,203800.0
2011-06-01 13:20:00,28.05,28.05,28.0,28.03,212400.0,11.7346,11.7346,11.7137,11.7262,212400.0
2011-06-01 13:30:00,28.04,28.08,28.03,28.08,94200.0,11.7304,11.7472,11.7262,11.7472,94200.0
2011-06-01 13:40:00,28.07,28.09,28.06,28.08,184300.0,11.743,11.7513,11.7388,11.7472,184300.0
2011-06-01 13:50:00,28.08,28.08,28.07,28.08,115400.0,11.7472,11.7472,11.743,11.7472,115400.0
2011-06-01 14:00:00,28.08,28.08,28.05,28.06,213500.0,11.7472,11.7472,11.7346,11.7388,213500.0
2011-06-01 14:10:00,28.06,28.08,28.04,28.08,163000.0,11.7388,11.7472,11.7304,11.7472,163000.0
2011-06-01 14:20:00,28.08,28.08,28.07,28.08,75500.0,11.7472,11.7472,11.743,11.7472,75500.0
2011-06-01 14:30:00,28.07,28.08,28.0,28.05,550400.0,11.743,11.7472,11.7137,11.7346,550400.0
2011-06-01 14:40:00,28.05,28.08,28.05,28.08,219400.0,11.7346,11.7472,11.7346,11.7472,219400.0
2011-06-01 14:50:00,28.08,28.09,28.07,28.08,193300.0,11.7472,11.7513,11.743,11.7472,193300.0
2011-06-01 15:00:00,28.08,28.08,28.07,28.07,141700.0,11.7472,11.7472,11.743,11.743,141700.0
2011-06-01 15:10:00,28.08,28.08,28.01,28.02,368100.0,11.7472,11.7472,11.7179,11.7221,368100.0
2011-06-01 15:20:00,28.02,28.02,28.0,28.01,187600.0,11.7221,11.7221,11.7137,11.7179,187600.0
2011-06-01 15:30:00,28.01,28.01,28.0,28.01,134900.0,11.7179,11.7179,11.7137,11.7179,134900.0
2011-06-01 15:40:00,28.01,28.02,27.91,27.92,801100.0,11.7179,11.7221,11.676,11.6802,801100.0
2011-06-01 15:50:00,27.91,27.94,27.9,27.92,841400.0,11.676,11.6886,11.6719,11.6802,841400.0
2011-06-02 09:30:00,27.92,27.92,27.8,27.81,535600.0,11.6802,11.6802,11.63,11.6342,535600.0
2011-06-02 09:40:00,27.81,27.82,27.66,27.7,434600.0,11.6342,11.6384,11.5714,11.5882,434600.0
2011-06-02 09:50:00,27.69,27.77,27.69,27.76,240700.0,11.584,11.6175,11.584,11.6133,240700.0
2011-06-02 10:00:00,27.76,27.82,27.75,27.75,339300.0,11.6133,11.6384,11.6091,11.6091,339300.0
2011-06-02 10:10:00,27.75,27.77,27.74,27.74,268700.0,11.6091,11.6175,11.6049,11.6049,268700.0
2011-06-02 10:20:00,27.74,27.74,27.7,27.7,389300.0,11.6049,11.6049,11.5882,11.5882,389300.0
2011-06-02 10:30:00,27.7,27.71,27.67,27.67,320100.0,11.5882,11.5924,11.5756,11.5756,320100.0
2011-06-02 10:40:00,27.68,27.7,27.67,27.69,295100.0,11.5798,11.5882,11.5756,11.584,295100.0
2011-06-02 10:50:00,27.68,27.7,27.68,27.68,182600.0,11.5798,11.5882,11.5798,11.5798,182600.0
2011-06-02 11:00:00,27.68,27.72,27.67,27.69,443600.0,11.5798,11.5965,11.5756,11.584,443600.0
2011-06-02 11:10:00,27.7,27.71,27.68,27.68,110900.0,11.5882,11.5924,11.5798,11.5798,110900.0
2011-06-02 11:20:00,27.69,27.69,27.65,27.65,336800.0,11.584,11.584,11.5673,11.5673,336800.0
2011-06-02 11:30:00,27.65,27.67,27.63,27.63,310500.0,11.5673,11.5756,11.5589,11.5589,310500.0
2011-06-02 11:40:00,27.63,27.64,27.55,27.56,365500.0,11.5589,11.5631,11.5254,11.5296,365500.0
2011-06-02 11:50:00,27.56,27.59,27.56,27.57,166700.0,11.5296,11.5422,11.5296,11.5338,166700.0
2011-06-02 12:00:00,27.58,27.6,27.56,27.56,197800.0,11.538,11.5463,11.5296,11.5296,197800.0
2011-06-02 12:10:00,27.57,27.58,27.55,27.57,120600.0,11.5338,11.538,11.5254,11.5338,120600.0
2011-06-02 12:20:00,27.57,27.58,27.53,27.55,130400.0,11.5338,11.538,11.5171,11.5254,130400.0
2011-06-02 12:30:00,27.55,27.56,27.52,27.53,152100.0,11.5254,11.5296,11.5129,11.5171,152100.0
2011-06-02 12:40:00,27.53,27.59,27.53,27.58,234600.0,11.5171,11.5422,11.5171,11.538,234600.0
2011-06-02 12:50:00,27.59,27.6,27.57,27.58,167100.0,11.5422,11.5463,11.5338,11.538,167100.0
2011-06-02 13:00:00,27.57,27.62,27.57,27.6,232500.0,11.5338,11.5547,11.5338,11.5463,232500.0
2011-06-02 13:10:00,27.59,27.61,27.59,27.61,153200.0,11.5422,11.5505,11.5422,11.5505,153200.0
2011-06-02 13:20:00,27.61,27.66,27.61,27.66,135400.0,11.5505,11.5714,11.5505,11.5714,135400.0
2011-06-02 13:30:00,27.66,27.66,27.6,27.61,219900.0,11.5714,11.5714,11.5463,11.5505,219900.0
2011-06-02 13:40:00,27.61,27.65,27.6,27.65,259900.0,11.5505,11.5673,11.5463,11.5673,259900.0
2011-06-02 13:50:00,27.64,27.68,27.63,27.65,352100.0,11.5631,11.5798,11.5589,11.5673,352100.0
2011-06-02 14:00:00,27.65,27.68,27.65,27.65,183500.0,11.5673,11.5798,11.5673,11.5673,183500.0
2011-06-02 14:10:00,27.66,27.68,27.61,27.62,269500.0,11.5714,11.5798,11.5505,11.5547,269500.0
2011-06-02 14:20:00,27.62,27.63,27.6,27.6,163900.0,11.5547,11.5589,11.5463,11.5463,163900.0
2011-06-02 14:30:00,27.61,27.63,27.6,27.6,134000.0,11.5505,11.5589,11.5463,11.5463,134000.0
2011-06-02 14:40:00,27.6,27.64,27.59,27.63,170100.0,11.5463,11.5631,11.5422,11.5589,170100.0
2011-06-02 14:50:00,27.63,27.64,27.6,27.62,145900.0,11.5589,11.5631,11.5463,11.5547,145900.0
2011-06-02 15:00:00,27.62,27.63,27.6,27.6,228700.0,11.5547,11.5589,11.5463,11.5463,228700.0
2011-06-02 15:10:00,27.6,27.61,27.6,27.6,102300.0,11.5463,11.5505,11.5463,11.5463,102300.0
2011-06-02 15:20:00,27.6,27.61,27.59,27.6,198000.0,11.5463,11.5505,11.5422,11.5463,198000.0
2011-06-02 15:30:00,27.6,27.61,27.58,27.6,509200.0,11.5463,11.5505,11.538,11.5463,509200.0
2011-06-02 15:40:00,27.59,27.62,27.56,27.57,674400.0,11.5422,11.5547,11.5296,11.5338,674400.0
2011-06-02 15:50:00,27.56,27.57,27.54,27.56,804000.0,11.5296,11.5338,11.5212,11.5296,804000.0
2011-06-03 09:30:00,27.41,27.72,27.35,27.69,773600.0,11.4669,11.5965,11.4418,11.584,773600.0
2011-06-03 09:40:00,27.68,27.73,27.63,27.65,451200.0,11.5798,11.6007,11.5589,11.5673,451200.0
2011-06-03 09:50:00,27.66,27.73,27.59,27.63,510200.0,11.5714,11.6007,11.5422,11.5589,510200.0
2011-06-03 10:00:00,27.63,27.76,27.63,27.7,483500.0,11.5589,11.6133,11.5589,11.5882,483500.0
2011-06-03 10:10:00,27.7,27.71,27.6,27.61,283400.0,11.5882,11.5924,11.5463,11.5505,283400.0
2011-06-03 10:20:00,27.6,27.69,27.56,27.69,269700.0,11.5463,11.584,11.5296,11.584,269700.0
2011-06-03 10:30:00,27.68,27.7,27.65,27.68,290700.0,11.5798,11.5882,11.5673,11.5798,290700.0
2011-06-03 10:40:00,27.68,27.7,27.61,27.63,149000.0,11.5798,11.5882,11.5505,11.5589,149000.0
2011-06-03 10:50:00,27.63,27.63,27.58,27.61,239000.0,11.5589,11.5589,11.538,11.5505,239000.0
2011-06-03 11:00:00,27.61,27.65,27.57,27.57,257800.0,11.5505,11.5673,11.5338,11.5338,257800.0
2011-06-03 11:10:00,27.57,27.58,27.53,27.55,180500.0,11.5338,11.538,11.5171,11.5254,180500.0
2011-06-03 11:20:00,27.55,27.63,27.54,27.63,382800.0,11.5254,11.5589,11.5212,11.5589,382800.0
2011-06-03 11:30:00,27.63,27.66,27.6,27.63,334800.0,11.5589,11.5714,11.5463,11.5589,334800.0
2011-06-03 11:40:00,27.63,27.64,27.59,27.64,310300.0,11.5589,11.5631,11.5422,11.5631,310300.0
2011-06-03 11:50:00,27.64,27.65,27.62,27.65,104100.0,11.5631,11.5673,11.5547,11.5673,104100.0
2011-06-03 12:00:00,27.65,27.66,27.62,27.63,162700.0,11.5673,11.5714,11.5547,11.5589,162700.0
2011-06-03 12:10:00,27.63,27.64,27.6,27.62,132800.0,11.5589,11.5631,11.5463,11.5547,132800.0
2011-06-03 12:20:00,27.62,27.63,27.6,27.61,61900.0,11.5547,11.5589,11.5463,11.5505,61900.0
2011-06-03 12:30:00,27.6,27.62,27.58,27.59,129100.0,11.5463,11.5547,11.538,11.5422,129100.0
2011-06-03 12:40:00,27.59,27.62,27.58,27.59,570000.0,11.5422,11.5547,11.538,11.5422,570000.0
2011-06-03 12:50:00,27.58,27.59,27.53,27.54,165000.0,11.538,11.5422,11.5171,11.5212,165000.0
2011-06-03 13:00:00,27.54,27.57,27.53,27.57,155500.0,11.5212,11.5338,11.5171,11.5338,155500.0
2011-06-03 13:10:00,27.56,27.57,27.55,27.56,68000.0,11.5296,11.5338,11.5254,11.5296,68000.0
2011-06-03 13:20:00,27.55,27.56,27.5,27.52,184400.0,11.5254,11.5296,11.5045,11.5129,184400.0
2011-06-03 13:30:00,27.52,27.55,27.51,27.54,151100.0,11.5129,11.5254,11.5087,11.5212,151100.0
2011-06-03 13:40:00,27.54,27.56,27.53,27.56,87700.0,11.5212,11.5296,11.5171,11.5296,87700.0
2011-06-03 13:50:00,27.55,27.56,27.51,27.52,185600.0,11.5254,11.5296,11.5087,11.5129,185600.0
2011-06-03 14:00:00,27.52,27.54,27.5,27.54,196100.0,11.5129,11.5212,11.5045,11.5212,196100.0
2011-06-03 14:10:00,27.54,27.55,27.51,27.54,156900.0,11.5212,11.5254,11.5087,11.5212,156900.0
2011-06-03 14:20:00,27.54,27.55,27.51,27.53,179900.0,11.5212,11.5254,11.5087,11.5171,179900.0
2011-06-03 14:30:00,27.53,27.54,27.51,27.52,142200.0,11.5171,11.5212,11.5087,11.5129,142200.0
2011-06-03 14:40:00,27.52,27.54,27.51,27.53,88200.0,11.5129,11.5212,11.5087,11.5171,88200.0
2011-06-03 14:50:00,27.53,27.53,27.49,27.49,186100.0,11.5171,11.5171,11.5003,11.5003,186100.0
2011-06-03 15:00:00,27.49,27.51,27.47,27.47,210500.0,11.5003,11.5087,11.492,11.492,210500.0
2011-06-03 15:10:00,27.47,27.49,27.45,27.48,178600.0,11.492,11.5003,11.4836,11.4961,178600.0
2011-06-03 15:20:00,27.48,27.51,27.47,27.5,213700.0,11.4961,11.5087,11.492,11.5045,213700.0
2011-06-03 15:30:00,27.5,27.57,27.49,27.56,405000.0,11.5045,11.5338,11.5003,11.5296,405000.0
2011-06-03 15:40:00,27.56,27.57,27.53,27.53,328100.0,11.5296,11.5338,11.5171,11.5171,328100.0
2011-06-03 15:50:00,27.54,27.61,27.5,27.61,1527900.0,11.5212,11.5505,11.5045,11.5505,1527900.0
2011-06-06 09:30:00,27.61,27.61,27.44,27.47,409000.0,11.5505,11.5505,11.4794,11.492,409000.0
2011-06-06 09:40:00,27.47,27.55,27.42,27.54,270000.0,11.492,11.5254,11.471,11.5212,270000.0
2011-06-06 09:50:00,27.55,27.59,27.51,27.52,268500.0,11.5254,11.5422,11.5087,11.5129,268500.0
2011-06-06 10:00:00,27.52,27.58,27.5,27.56,195600.0,11.5129,11.538,11.5045,11.5296,195600.0
2011-06-06 10:10:00,27.55,27.58,27.53,27.54,337200.0,11.5254,11.538,11.5171,11.5212,337200.0
2011-06-06 10:20:00,27.54,27.54,27.46,27.46,270400.0,11.5212,11.5212,11.4878,11.4878,270400.0
2011-06-06 10:30:00,27.46,27.47,27.43,27.44,622500.0,11.4878,11.492,11.4752,11.4794,622500.0
2011-06-06 10:40:00,27.44,27.45,27.38,27.39,233200.0,11.4794,11.4836,11.4543,11.4585,233200.0
2011-06-06 10:50:00,27.39,27.4,27.35,27.36,186000.0,11.4585,11.4627,11.4418,11.4459,186000.0
2011-06-06 11:00:00,27.36,27.4,27.36,27.39,216800.0,11.4459,11.4627,11.4459,11.4585,216800.0
2011-06-06 11:10:00,27.39,27.4,27.34,27.34,324300.0,11.4585,11.4627,11.4376,11.4376,324300.0
2011-06-06 11:20:00,27.35,27.37,27.34,27.36,201900.0,11.4418,11.4501,11.4376,11.4459,201900.0
2011-06-06 11:30:00,27.36,27.36,27.27,27.28,432200.0,11.4459,11.4459,11.4083,11.4125,432200.0
2011-06-06 11:40:00,27.27,27.34,27.27,27.33,234400.0,11.4083,11.4376,11.4083,11.4334,234400.0
2011-06-06 11:50:00,27.33,27.34,27.32,27.33,120500.0,11.4334,11.4376,11.4292,11.4334,120500.0
2011-06-06 12:00:00,27.34,27.34,27.3,27.3,114500.0,11.4376,11.4376,11.4208,11.4208,114500.0
2011-06-06 12:10:00,27.3,27.32,27.3,27.32,99400.0,11.4208,11.4292,11.4208,11.4292,99400.0
2011-06-06 12:20:00,27.32,27.37,27.31,27.36,106400.0,11.4292,11.4501,11.425,11.4459,106400.0
2011-06-06 12:30:00,27.35,27.37,27.33,27.33,140100.0,11.4418,11.4501,11.4334,11.4334,140100.0
2011-06-06 12:40:00,27.34,27.34,27.32,27.34,100800.0,11.4376,11.4376,11.4292,11.4376,100800.0
2011-06-06 12:50:00,27.34,27.34,27.31,27.32,99200.0,11.4376,11.4376,11.425,11.4292,99200.0
2011-06-06 13:00:00,27.31,27.34,27.31,27.33,65700.0,11.425,11.4376,11.425,11.4334,65700.0
2011-06-06 13:10:00,27.33,27.35,27.33,27.34,109400.0,11.4334,11.4418,11.4334,11.4376,109400.0
2011-06-06 13:20:00,27.35,27.35,27.33,27.34,72700.0,11.4418,11.4418,11.4334,11.4376,72700.0
2011-06-06 13:30:00,27.33,27.34,27.3,27.34,123100.0,11.4334,11.4376,11.4208,11.4376,123100.0
2011-06-06 13:40:00,27.34,27.34,27.27,27.28,179900.0,11.4376,11.4376,11.4083,11.4125,179900.0
2011-06-06 13:50:00,27.27,27.29,27.27,27.27,149200.0,11.4083,11.4167,11.4083,11.4083,149200.0
2011-06-06 14:00:00,27.28,27.32,27.27,27.32,191000.0,11.4125,11.4292,11.4083,11.4292,191000.0
2011-06-06 14:10:00,27.32,27.32,27.28,27.29,187700.0,11.4292,11.4292,11.4125,11.4167,187700.0
2011-06-06 14:20:00,27.3,27.31,27.29,27.3,121300.0,11.4208,11.425,11.4167,11.4208,121300.0
2011-06-06 14:30:00,27.31,27.31,27.28,27.29,121900.0,11.425,11.425,11.4125,11.4167,121900.0
2011-06-06 14:40:00,27.29,27.31,27.28,27.3,154900.0,11.4167,11.425,11.4125,11.4208,154900.0
2011-06-06 14:50:00,27.3,27.3,27.27,27.29,152900.0,11.4208,11.4208,11.4083,11.4167,152900.0
2011-06-06 15:00:00,27.3,27.3,27.27,27.27,165500.0,11.4208,11.4208,11.4083,11.4083,165500.0
2011-06-06 15:10:00,27.27,27.29,27.25,27.27,357400.0,11.4083,11.4167,11.3999,11.4083,357400.0
2011-06-06 15:20:00,27.26,27.28,27.25,27.26,295600.0,11.4041,11.4125,11.3999,11.4041,295600.0
2011-06-06 15:30:00,27.26,27.28,27.25,27.27,386800.0,11.4041,11.4125,11.3999,11.4083,386800.0
2011-06-06 15:40:00,27.28,27.31,27.27,27.29,344600.0,11.4125,11.425,11.4083,11.4167,344600.0
2011-06-06 15:50:00,27.3,27.3,27.25,27.25,913300.0,11.4208,11.4208,11.3999,11.3999,913300.0
2011-06-07 09:30:00,27.41,27.44,27.31,27.35,531700.0,11.4669,11.4794,11.425,11.4418,531700.0
2011-06-07 09:40:00,27.36,27.43,27.35,27.43,278100.0,11.4459,11.4752,11.4418,11.4752,278100.0
2011-06-07 09:50:00,27.43,27.46,27.29,27.29,328700.0,11.4752,11.4878,11.4167,11.4167,328700.0
2011-06-07 10:00:00,27.29,27.32,27.26,27.26,191900.0,11.4167,11.4292,11.4041,11.4041,191900.0
2011-06-07 10:10:00,27.27,27.27,27.21,27.25,397500.0,11.4083,11.4083,11.3832,11.3999,397500.0
2011-06-07 10:20:00,27.26,27.31,27.22,27.31,206500.0,11.4041,11.425,11.3874,11.425,206500.0
2011-06-07 10:30:00,27.31,27.35,27.28,27.34,189200.0,11.425,11.4418,11.4125,11.4376,189200.0
2011-06-07 10:40:00,27.33,27.34,27.3,27.33,147600.0,11.4334,11.4376,11.4208,11.4334,147600.0
2011-06-07 10:50:00,27.32,27.34,27.24,27.24,205200.0,11.4292,11.4376,11.3957,11.3957,205200.0
2011-06-07 11:00:00,27.24,27.24,27.2,27.24,204300.0,11.3957,11.3957,11.379,11.3957,204300.0
2011-06-07 11:10:00,27.24,27.26,27.22,27.26,157300.0,11.3957,11.4041,11.3874,11.4041,157300.0
2011-06-07 11:20:00,27.26,27.28,27.24,27.28,132300.0,11.4041,11.4125,11.3957,11.4125,132300.0
2011-06-07 11:30:00,27.28,27.28,27.22,27.23,128600.0,11.4125,11.4125,11.3874,11.3916,128600.0
2011-06-07 11:40:00,27.24,27.25,27.22,27.22,147300.0,11.3957,11.3999,11.3874,11.3874,147300.0
2011-06-07 11:50:00,27.22,27.24,27.22,27.24,86700.0,11.3874,11.3957,11.3874,11.3957,86700.0
2011-06-07 12:00:00,27.23,27.24,27.22,27.24,101600.0,11.3916,11.3957,11.3874,11.3957,101600.0
2011-06-07 12:10:00,27.24,27.24,27.2,27.21,260500.0,11.3957,11.3957,11.379,11.3832,260500.0
2011-06-07 12:20:00,27.21,27.22,27.2,27.2,221400.0,11.3832,11.3874,11.379,11.379,221400.0
2011-06-07 12:30:00,27.21,27.23,27.2,27.22,106000.0,11.3832,11.3916,11.379,11.3874,106000.0
2011-06-07 12:40:00,27.22,27.24,27.21,27.21,120400.0,11.3874,11.3957,11.3832,11.3832,120400.0
2011-06-07 12:50:00,27.22,27.24,27.21,27.24,58600.0,11.3874,11.3957,11.3832,11.3957,58600.0
2011-06-07 13:00:00,27.24,27.24,27.2,27.21,163000.0,11.3957,11.3957,11.379,11.3832,163000.0
2011-06-07 13:10:00,27.21,27.23,27.2,27.22,103300.0,11.3832,11.3916,11.379,11.3874,103300.0
2011-06-07 13:20:00,27.22,27.22,27.2,27.22,153200.0,11.3874,11.3874,11.379,11.3874,153200.0
2011-06-07 13:30:00,27.21,27.24,27.21,27.24,104500.0,11.3832,11.3957,11.3832,11.3957,104500.0
2011-06-07 13:40:00,27.24,27.24,27.2,27.21,202000.0,11.3957,11.3957,11.379,11.3832,202000.0
2011-06-07 13:50:00,27.2,27.22,27.2,27.21,138900.0,11.379,11.3874,11.379,11.3832,138900.0
2011-06-07 14:00:00,27.21,27.24,27.2,27.24,231100.0,11.3832,11.3957,11.379,11.3957,231100.0
2011-06-07 14:10:00,27.23,27.26,27.22,27.26,103000.0,11.3916,11.4041,11.3874,11.4041,103000.0
2011-06-07 14:20:00,27.25,27.26,27.21,27.23,145900.0,11.3999,11.4041,11.3832,11.3916,145900.0
2011-06-07 14:30:00,27.23,27.23,27.2,27.21,114500.0,11.3916,11.3916,11.379,11.3832,114500.0
2011-06-07 14:40:00,27.21,27.26,27.21,27.25,100700.0,11.3832,11.4041,11.3832,11.3999,100700.0
2011-06-07 14:50:00,27.24,27.26,27.22,27.26,154000.0,11.3957,11.4041,11.3874,11.4041,154000.0
2011-06-07 15:00:00,27.25,27.26,27.21,27.22,377100.0,11.3999,11.4041,11.3832,11.3874,377100.0
2011-06-07 15:10:00,27.21,27.24,27.21,27.22,147900.0,11.3832,11.3957,11.3832,11.3874,147900.0
2011-06-07 15:20:00,27.21,27.24,27.2,27.22,121100.0,11.3832,11.3957,11.379,11.3874,121100.0
2011-06-07 15:30:00,27.21,27.24,27.21,27.24,169500.0,11.3832,11.3957,11.3832,11.3957,169500.0
2011-06-07 15:40:00,27.24,27.24,27.16,27.17,494700.0,11.3957,11.3957,11.3623,11.3665,494700.0
2011-06-07 15:50:00,27.18,27.18,27.1,27.11,881200.0,11.3706,11.3706,11.3372,11.3414,881200.0
2011-06-08 09:30:00,27.01,27.1,26.94,27.02,885400.0,11.2995,11.3372,11.2702,11.3037,885400.0
2011-06-08 09:40:00,27.01,27.05,27.01,27.05,314200.0,11.2995,11.3163,11.2995,11.3163,314200.0
2011-06-08 09:50:00,27.06,27.07,26.98,26.99,150500.0,11.3204,11.3246,11.287,11.2912,150500.0
2011-06-08 10:00:00,26.98,27.04,26.98,27.02,249000.0,11.287,11.3121,11.287,11.3037,249000.0
2011-06-08 10:10:00,27.01,27.09,27.01,27.07,251900.0,11.2995,11.333,11.2995,11.3246,251900.0
2011-06-08 10:20:00,27.08,27.1,27.04,27.06,411200.0,11.3288,11.3372,11.3121,11.3204,411200.0
2011-06-08 10:30:00,27.06,27.11,27.05,27.1,212700.0,11.3204,11.3414,11.3163,11.3372,212700.0
2011-06-08 10:40:00,27.09,27.17,27.09,27.16,167300.0,11.333,11.3665,11.333,11.3623,167300.0
2011-06-08 10:50:00,27.16,27.2,27.14,27.19,273300.0,11.3623,11.379,11.3539,11.3748,273300.0
2011-06-08 11:00:00,27.2,27.23,27.18,27.23,115600.0,11.379,11.3916,11.3706,11.3916,115600.0
2011-06-08 11:10:00,27.23,27.23,27.17,27.18,111600.0,11.3916,11.3916,11.3665,11.3706,111600.0
2011-06-08 11:20:00,27.19,27.19,27.15,27.16,207200.0,11.3748,11.3748,11.3581,11.3623,207200.0
2011-06-08 11:30:00,27.15,27.16,27.12,27.13,168500.0,11.3581,11.3623,11.3455,11.3497,168500.0
2011-06-08 11:40:00,27.13,27.13,27.1,27.13,127900.0,11.3497,11.3497,11.3372,11.3497,127900.0
2011-06-08 11:50:00,27.13,27.22,27.11,27.22,167800.0,11.3497,11.3874,11.3414,11.3874,167800.0
2011-06-08 12:00:00,27.22,27.24,27.2,27.24,131800.0,11.3874,11.3957,11.379,11.3957,131800.0
2011-06-08 12:10:00,27.24,27.25,27.22,27.25,113600.0,11.3957,11.3999,11.3874,11.3999,113600.0
2011-06-08 12:20:00,27.24,27.25,27.21,27.21,104100.0,11.3957,11.3999,11.3832,11.3832,104100.0
2011-06-08 12:30:00,27.21,27.22,27.18,27.19,121200.0,11.3832,11.3874,11.3706,11.3748,121200.0
2011-06-08 12:40:00,27.2,27.2,27.18,27.19,99700.0,11.379,11.379,11.3706,11.3748,99700.0
2011-06-08 12:50:00,27.19,27.23,27.18,27.22,117900.0,11.3748,11.3916,11.3706,11.3874,117900.0
2011-06-08 13:00:00,27.23,27.25,27.2,27.2,130900.0,11.3916,11.3999,11.379,11.379,130900.0
2011-06-08 13:10:00,27.2,27.22,27.2,27.21,44700.0,11.379,11.3874,11.379,11.3832,44700.0
2011-06-08 13:20:00,27.21,27.21,27.19,27.2,86000.0,11.3832,11.3832,11.3748,11.379,86000.0
2011-06-08 13:30:00,27.21,27.22,27.18,27.19,124400.0,11.3832,11.3874,11.3706,11.3748,124400.0
2011-06-08 13:40:00,27.18,27.21,27.17,27.21,113500.0,11.3706,11.3832,11.3665,11.3832,113500.0
2011-06-08 13:50:00,27.21,27.22,27.18,27.2,124300.0,11.3832,11.3874,11.3706,11.379,124300.0
2011-06-08 14:00:00,27.19,27.24,27.19,27.2,325100.0,11.3748,11.3957,11.3748,11.379,325100.0
2011-06-08 14:10:00,27.2,27.21,27.18,27.21,196000.0,11.379,11.3832,11.3706,11.3832,196000.0
2011-06-08 14:20:00,27.2,27.23,27.18,27.22,290600.0,11.379,11.3916,11.3706,11.3874,290600.0
2011-06-08 14:30:00,27.22,27.32,27.22,27.28,223500.0,11.3874,11.4292,11.3874,11.4125,223500.0
2011-06-08 14:40:00,27.28,27.31,27.28,27.3,134300.0,11.4125,11.425,11.4125,11.4208,134300.0
2011-06-08 14:50:00,27.31,27.35,27.29,27.32,125600.0,11.425,11.4418,11.4167,11.4292,125600.0
2011-06-08 15:00:00,27.32,27.33,27.3,27.31,176800.0,11.4292,11.4334,11.4208,11.425,176800.0
2011-06-08 15:10:00,27.32,27.32,27.26,27.29,288600.0,11.4292,11.4292,11.4041,11.4167,288600.0
2011-06-08 15:20:00,27.28,27.3,27.26,27.27,191400.0,11.4125,11.4208,11.4041,11.4083,191400.0
2011-06-08 15:30:00,27.26,27.29,27.25,27.25,340600.0,11.4041,11.4167,11.3999,11.3999,340600.0
2011-06-08 15:40:00,27.26,27.33,27.25,27.3,494500.0,11.4041,11.4334,11.3999,11.4208,494500.0
2011-06-08 15:50:00,27.3,27.32,27.28,27.29,664800.0,11.4208,11.4292,11.4125,11.4167,664800.0
2011-06-09 09:30:00,27.24,27.32,27.23,27.25,462700.0,11.3957,11.4292,11.3916,11.3999,462700.0
2011-06-09 09:40:00,27.25,27.29,27.21,27.23,334500.0,11.3999,11.4167,11.3832,11.3916,334500.0
2011-06-09 09:50:00,27.24,27.25,27.2,27.22,402000.0,11.3957,11.3999,11.379,11.3874,402000.0
2011-06-09 10:00:00,27.22,27.25,27.21,27.25,451700.0,11.3874,11.3999,11.3832,11.3999,451700.0
2011-06-09 10:10:00,27.25,27.29,27.24,27.28,453800.0,11.3999,11.4167,11.3957,11.4125,453800.0
2011-06-09 10:20:00,27.28,27.36,27.27,27.34,141800.0,11.4125,11.4459,11.4083,11.4376,141800.0
2011-06-09 10:30:00,27.34,27.45,27.34,27.45,164200.0,11.4376,11.4836,11.4376,11.4836,164200.0
2011-06-09 10:40:00,27.44,27.5,27.44,27.49,192400.0,11.4794,11.5045,11.4794,11.5003,192400.0
2011-06-09 10:50:00,27.49,27.5,27.46,27.5,196500.0,11.5003,11.5045,11.4878,11.5045,196500.0
2011-06-09 11:00:00,27.49,27.5,27.46,27.49,128900.0,11.5003,11.5045,11.4878,11.5003,128900.0
2011-06-09 11:10:00,27.49,27.53,27.48,27.5,202700.0,11.5003,11.5171,11.4961,11.5045,202700.0
2011-06-09 11:20:00,27.49,27.51,27.41,27.44,206700.0,11.5003,11.5087,11.4669,11.4794,206700.0
2011-06-09 11:30:00,27.44,27.48,27.42,27.42,261600.0,11.4794,11.4961,11.471,11.471,261600.0
2011-06-09 11:40:00,27.42,27.48,27.41,27.48,127900.0,11.471,11.4961,11.4669,11.4961,127900.0
2011-06-09 11:50:00,27.49,27.52,27.47,27.52,237800.0,11.5003,11.5129,11.492,11.5129,237800.0
2011-06-09 12:00:00,27.52,27.56,27.51,27.55,458100.0,11.5129,11.5296,11.5087,11.5254,458100.0
2011-06-09 12:10:00,27.55,27.6,27.55,27.59,211800.0,11.5254,11.5463,11.5254,11.5422,211800.0
2011-06-09 12:20:00,27.59,27.63,27.59,27.63,109800.0,11.5422,11.5589,11.5422,11.5589,109800.0
2011-06-09 12:30:00,27.63,27.64,27.57,27.58,279400.0,11.5589,11.5631,11.5338,11.538,279400.0
2011-06-09 12:40:00,27.57,27.59,27.55,27.56,192600.0,11.5338,11.5422,11.5254,11.5296,192600.0
2011-06-09 12:50:00,27.56,27.56,27.54,27.54,129400.0,11.5296,11.5296,11.5212,11.5212,129400.0
2011-06-09 13:00:00,27.54,27.55,27.52,27.53,175100.0,11.5212,11.5254,11.5129,11.5171,175100.0
2011-06-09 13:10:00,27.54,27.54,27.5,27.51,142000.0,11.5212,11.5212,11.5045,11.5087,142000.0
2011-06-09 13:20:00,27.51,27.51,27.49,27.49,85200.0,11.5087,11.5087,11.5003,11.5003,85200.0
2011-06-09 13:30:00,27.49,27.53,27.48,27.53,118600.0,11.5003,11.5171,11.4961,11.5171,118600.0
2011-06-09 13:40:00,27.53,27.54,27.52,27.54,102400.0,11.5171,11.5212,11.5129,11.5212,102400.0
2011-06-09 13:50:00,27.54,27.56,27.53,27.55,90000.0,11.5212,11.5296,11.5171,11.5254,90000.0
2011-06-09 14:00:00,27.55,27.55,27.53,27.55,107400.0,11.5254,11.5254,11.5171,11.5254,107400.0
2011-06-09 14:10:00,27.55,27.58,27.55,27.58,114500.0,11.5254,11.538,11.5254,11.538,114500.0
2011-06-09 14:20:00,27.58,27.58,27.54,27.54,174000.0,11.538,11.538,11.5212,11.5212,174000.0
2011-06-09 14:30:00,27.55,27.58,27.53,27.58,93000.0,11.5254,11.538,11.5171,11.538,93000.0
2011-06-09 14:40:00,27.58,27.6,27.58,27.58,78700.0,11.538,11.5463,11.538,11.538,78700.0
2011-06-09 14:50:00,27.59,27.59,27.56,27.57,114000.0,11.5422,11.5422,11.5296,11.5338,114000.0
2011-06-09 15:00:00,27.57,27.59,27.56,27.57,165300.0,11.5338,11.5422,11.5296,11.5338,165300.0
2011-06-09 15:10:00,27.57,27.59,27.55,27.56,165100.0,11.5338,11.5422,11.5254,11.5296,165100.0
2011-06-09 15:20:00,27.55,27.56,27.53,27.54,156300.0,11.5254,11.5296,11.5171,11.5212,156300.0
2011-06-09 15:30:00,27.54,27.56,27.52,27.54,314100.0,11.5212,11.5296,11.5129,11.5212,314100.0
2011-06-09 15:40:00,27.54,27.54,27.48,27.49,368700.0,11.5212,11.5212,11.4961,11.5003,368700.0
2011-06-09 15:50:00,27.49,27.5,27.46,27.47,926500.0,11.5003,11.5045,11.4878,11.492,926500.0
2011-06-10 09:30:00,27.5,27.57,27.35,27.35,656800.0,11.5045,11.5338,11.4418,11.4418,656800.0
2011-06-10 09:40:00,27.36,27.4,27.34,27.35,249700.0,11.4459,11.4627,11.4376,11.4418,249700.0
2011-06-10 09:50:00,27.35,27.35,27.19,27.19,461900.0,11.4418,11.4418,11.3748,11.3748,461900.0
2011-06-10 10:00:00,27.19,27.24,27.15,27.17,772900.0,11.3748,11.3957,11.3581,11.3665,772900.0
2011-06-10 10:10:00,27.17,27.31,27.17,27.3,329700.0,11.3665,11.425,11.3665,11.4208,329700.0
2011-06-10 10:20:00,27.31,27.31,27.23,27.26,300300.0,11.425,11.425,11.3916,11.4041,300300.0
2011-06-10 10:30:00,27.26,27.27,27.24,27.24,172800.0,11.4041,11.4083,11.3957,11.3957,172800.0
2011-06-10 10:40:00,27.24,27.28,27.2,27.26,237100.0,11.3957,11.4125,11.379,11.4041,237100.0
2011-06-10 10:50:00,27.26,27.27,27.2,27.26,175500.0,11.4041,11.4083,11.379,11.4041,175500.0
2011-06-10 11:00:00,27.26,27.27,27.24,27.26,150100.0,11.4041,11.4083,11.3957,11.4041,150100.0
2011-06-10 11:10:00,27.26,27.26,27.21,27.25,232200.0,11.4041,11.4041,11.3832,11.3999,232200.0
2011-06-10 11:20:00,27.25,27.27,27.23,27.24,267100.0,11.3999,11.4083,11.3916,11.3957,267100.0
2011-06-10 11:30:00,27.23,27.25,27.22,27.22,200300.0,11.3916,11.3999,11.3874,11.3874,200300.0
2011-06-10 11:40:00,27.23,27.25,27.21,27.25,136800.0,11.3916,11.3999,11.3832,11.3999,136800.0
2011-06-10 11:50:00,27.25,27.26,27.22,27.24,165100.0,11.3999,11.4041,11.3874,11.3957,165100.0
2011-06-10 12:00:00,27.25,27.25,27.24,27.25,62100.0,11.3999,11.3999,11.3957,11.3999,62100.0
2011-06-10 12:10:00,27.25,27.25,27.2,27.23,373200.0,11.3999,11.3999,11.379,11.3916,373200.0
2011-06-10 12:20:00,27.23,27.25,27.21,27.24,167400.0,11.3916,11.3999,11.3832,11.3957,167400.0
2011-06-10 12:30:00,27.23,27.26,27.23,27.23,78600.0,11.3916,11.4041,11.3916,11.3916,78600.0
2011-06-10 12:40:00,27.24,27.25,27.22,27.22,139200.0,11.3957,11.3999,11.3874,11.3874,139200.0
2011-06-10 12:50:00,27.22,27.24,27.22,27.23,100000.0,11.3874,11.3957,11.3874,11.3916,100000.0
2011-06-10 13:00:00,27.23,27.23,27.19,27.21,121300.0,11.3916,11.3916,11.3748,11.3832,121300.0
2011-06-10 13:10:00,27.22,27.22,27.18,27.21,83400.0,11.3874,11.3874,11.3706,11.3832,83400.0
2011-06-10 13:20:00,27.2,27.21,27.16,27.19,109300.0,11.379,11.3832,11.3623,11.3748,109300.0
2011-06-10 13:30:00,27.19,27.2,27.15,27.16,164400.0,11.3748,11.379,11.3581,11.3623,164400.0
2011-06-10 13:40:00,27.16,27.17,27.09,27.12,385700.0,11.3623,11.3665,11.333,11.3455,385700.0
2011-06-10 13:50:00,27.12,27.13,27.09,27.1,213100.0,11.3455,11.3497,11.333,11.3372,213100.0
2011-06-10 14:00:00,27.1,27.22,27.1,27.16,288600.0,11.3372,11.3874,11.3372,11.3623,288600.0
2011-06-10 14:10:00,27.17,27.18,27.16,27.17,164600.0,11.3665,11.3706,11.3623,11.3665,164600.0
2011-06-10 14:20:00,27.17,27.18,27.11,27.14,326500.0,11.3665,11.3706,11.3414,11.3539,326500.0
2011-06-10 14:30:00,27.13,27.15,27.09,27.1,183900.0,11.3497,11.3581,11.333,11.3372,183900.0
2011-06-10 14:40:00,27.11,27.11,27.06,27.09,174200.0,11.3414,11.3414,11.3204,11.333,174200.0
2011-06-10 14:50:00,27.1,27.14,27.09,27.14,207100.0,11.3372,11.3539,11.333,11.3539,207100.0
2011-06-10 15:00:00,27.14,27.14,27.09,27.12,295900.0,11.3539,11.3539,11.333,11.3455,295900.0
2011-06-10 15:10:00,27.12,27.16,27.11,27.12,240700.0,11.3455,11.3623,11.3414,11.3455,240700.0
2011-06-10 15:20:00,27.13,27.13,27.08,27.09,227800.0,11.3497,11.3497,11.3288,11.333,227800.0
2011-06-10 15:30:00,27.09,27.12,27.05,27.05,325100.0,11.333,11.3455,11.3163,11.3163,325100.0
2011-06-10 15:40:00,27.06,27.07,27.02,27.04,700800.0,11.3204,11.3246,11.3037,11.3121,700800.0
2011-06-10 15:50:00,27.04,27.04,27.0,27.02,1042200.0,11.3121,11.3121,11.2953,11.3037,1042200.0
2011-06-13 09:30:00,26.51,26.72,26.48,26.72,650100.0,11.2468,11.3359,11.2341,11.3359,650100.0
2011-06-13 09:40:00,26.71,26.78,26.7,26.77,355300.0,11.3317,11.3614,11.3274,11.3571,355300.0
2011-06-13 09:50:00,26.77,26.8,26.73,26.78,476200.0,11.3571,11.3699,11.3402,11.3614,476200.0
2011-06-13 10:00:00,26.78,26.81,26.77,26.79,317700.0,11.3614,11.3741,11.3571,11.3656,317700.0
2011-06-13 10:10:00,26.8,26.84,26.78,26.84,219400.0,11.3699,11.3868,11.3614,11.3868,219400.0
2011-06-13 10:20:00,26.83,26.84,26.78,26.78,272800.0,11.3826,11.3868,11.3614,11.3614,272800.0
2011-06-13 10:30:00,26.79,26.83,26.78,26.83,185200.0,11.3656,11.3826,11.3614,11.3826,185200.0
2011-06-13 10:40:00,26.82,26.83,26.79,26.79,204200.0,11.3784,11.3826,11.3656,11.3656,204200.0
2011-06-13 10:50:00,26.79,26.8,26.78,26.79,185800.0,11.3656,11.3699,11.3614,11.3656,185800.0
2011-06-13 11:00:00,26.78,26.85,26.78,26.83,219100.0,11.3614,11.3911,11.3614,11.3826,219100.0
2011-06-13 11:10:00,26.83,26.91,26.82,26.91,169000.0,11.3826,11.4165,11.3784,11.4165,169000.0
2011-06-13 11:20:00,26.91,26.92,26.88,26.9,167900.0,11.4165,11.4208,11.4038,11.4123,167900.0
2011-06-13 11:30:00,26.91,26.91,26.9,26.9,99400.0,11.4165,11.4165,11.4123,11.4123,99400.0
2011-06-13 11:40:00,26.91,26.96,26.9,26.92,189700.0,11.4165,11.4378,11.4123,11.4208,189700.0
2011-06-13 11:50:00,26.92,26.93,26.89,26.91,738800.0,11.4208,11.425,11.4081,11.4165,738800.0
2011-06-13 12:00:00,26.9,26.95,26.89,26.93,219100.0,11.4123,11.4335,11.4081,11.425,219100.0
2011-06-13 12:10:00,26.93,26.95,26.92,26.93,268600.0,11.425,11.4335,11.4208,11.425,268600.0
2011-06-13 12:20:00,26.93,26.98,26.93,26.96,152900.0,11.425,11.4462,11.425,11.4378,152900.0
2011-06-13 12:30:00,26.97,26.98,26.94,26.98,198000.0,11.442,11.4462,11.4293,11.4462,198000.0
2011-06-13 12:40:00,26.98,26.98,26.95,26.96,123600.0,11.4462,11.4462,11.4335,11.4378,123600.0
2011-06-13 12:50:00,26.95,26.96,26.94,26.94,108500.0,11.4335,11.4378,11.4293,11.4293,108500.0
2011-06-13 13:00:00,26.94,26.95,26.89,26.9,206400.0,11.4293,11.4335,11.4081,11.4123,206400.0
2011-06-13 13:10:00,26.91,26.97,26.9,26.95,144700.0,11.4165,11.442,11.4123,11.4335,144700.0
2011-06-13 13:20:00,26.95,26.96,26.92,26.93,109700.0,11.4335,11.4378,11.4208,11.425,109700.0
2011-06-13 13:30:00,26.93,26.99,26.91,26.98,273600.0,11.425,11.4505,11.4165,11.4462,273600.0
2011-06-13 13:40:00,26.99,27.0,26.98,26.99,115500.0,11.4505,11.4547,11.4462,11.4505,115500.0
2011-06-13 13:50:00,26.99,27.03,26.97,27.02,270800.0,11.4505,11.4675,11.442,11.4632,270800.0
2011-06-13 14:00:00,27.02,27.06,27.0,27.04,201200.0,11.4632,11.4802,11.4547,11.4717,201200.0
2011-06-13 14:10:00,27.05,27.08,27.02,27.07,187900.0,11.4759,11.4887,11.4632,11.4844,187900.0
2011-06-13 14:20:00,27.07,27.12,27.06,27.1,241700.0,11.4844,11.5056,11.4802,11.4971,241700.0
2011-06-13 14:30:00,27.1,27.1,27.04,27.05,203900.0,11.4971,11.4971,11.4717,11.4759,203900.0
2011-06-13 14:40:00,27.04,27.1,27.03,27.09,337800.0,11.4717,11.4971,11.4675,11.4929,337800.0
2011-06-13 14:50:00,27.09,27.09,27.01,27.01,114200.0,11.4929,11.4929,11.459,11.459,114200.0
2011-06-13 15:00:00,27.01,27.07,27.0,27.05,255600.0,11.459,11.4844,11.4547,11.4759,255600.0
2011-06-13 15:10:00,27.04,27.06,26.99,27.03,200200.0,11.4717,11.4802,11.4505,11.4675,200200.0
2011-06-13 15:20:00,27.03,27.05,27.01,27.04,164000.0,11.4675,11.4759,11.459,11.4717,164000.0
2011-06-13 15:30:00,27.03,27.04,26.98,26.98,242500.0,11.4675,11.4717,11.4462,11.4462,242500.0
2011-06-13 15:40:00,26.98,27.0,26.93,26.96,575200.0,11.4462,11.4547,11.425,11.4378,575200.0
2011-06-13 15:50:00,26.96,26.98,26.93,26.94,913700.0,11.4378,11.4462,11.425,11.4293,913700.0
2011-06-14 09:30:00,27.06,27.13,27.05,27.09,492700.0,11.4802,11.5099,11.4759,11.4929,492700.0
2011-06-14 09:40:00,27.09,27.18,27.07,27.08,357200.0,11.4929,11.5311,11.4844,11.4887,357200.0
2011-06-14 09:50:00,27.08,27.11,27.06,27.08,209100.0,11.4887,11.5014,11.4802,11.4887,209100.0
2011-06-14 10:00:00,27.08,27.12,27.06,27.12,312000.0,11.4887,11.5056,11.4802,11.5056,312000.0
2011-06-14 10:10:00,27.12,27.15,27.09,27.13,694200.0,11.5056,11.5184,11.4929,11.5099,694200.0
2011-06-14 10:20:00,27.13,27.15,27.11,27.15,196900.0,11.5099,11.5184,11.5014,11.5184,196900.0
2011-06-14 10:30:00,27.15,27.2,27.14,27.19,197400.0,11.5184,11.5396,11.5141,11.5353,197400.0
2011-06-14 10:40:00,27.2,27.25,27.19,27.2,312500.0,11.5396,11.5608,11.5353,11.5396,312500.0
2011-06-14 10:50:00,27.2,27.21,27.17,27.19,232900.0,11.5396,11.5438,11.5268,11.5353,232900.0
2011-06-14 11:00:00,27.19,27.2,27.18,27.19,93900.0,11.5353,11.5396,11.5311,11.5353,93900.0
2011-06-14 11:10:00,27.19,27.23,27.18,27.23,85000.0,11.5353,11.5523,11.5311,11.5523,85000.0
2011-06-14 11:20:00,27.23,27.24,27.18,27.19,142300.0,11.5523,11.5565,11.5311,11.5353,142300.0
2011-06-14 11:30:00,27.19,27.19,27.17,27.18,90000.0,11.5353,11.5353,11.5268,11.5311,90000.0
2011-06-14 11:40:00,27.18,27.18,27.15,27.16,114000.0,11.5311,11.5311,11.5184,11.5226,114000.0
2011-06-14 11:50:00,27.16,27.2,27.16,27.2,59500.0,11.5226,11.5396,11.5226,11.5396,59500.0
2011-06-14 12:00:00,27.2,27.21,27.17,27.17,163900.0,11.5396,11.5438,11.5268,11.5268,163900.0
2011-06-14 12:10:00,27.17,27.19,27.15,27.18,354200.0,11.5268,11.5353,11.5184,11.5311,354200.0
2011-06-14 12:20:00,27.18,27.2,27.16,27.2,120700.0,11.5311,11.5396,11.5226,11.5396,120700.0
2011-06-14 12:30:00,27.2,27.22,27.19,27.2,96600.0,11.5396,11.5481,11.5353,11.5396,96600.0
2011-06-14 12:40:00,27.2,27.22,27.19,27.2,171500.0,11.5396,11.5481,11.5353,11.5396,171500.0
2011-06-14 12:50:00,27.2,27.25,27.19,27.23,128600.0,11.5396,11.5608,11.5353,11.5523,128600.0
2011-06-14 13:00:00,27.24,27.25,27.22,27.23,161600.0,11.5565,11.5608,11.5481,11.5523,161600.0
2011-06-14 13:10:00,27.23,27.25,27.23,27.25,53200.0,11.5523,11.5608,11.5523,11.5608,53200.0
2011-06-14 13:20:00,27.25,27.31,27.24,27.31,199600.0,11.5608,11.5862,11.5565,11.5862,199600.0
2011-06-14 13:30:00,27.31,27.35,27.31,27.33,235200.0,11.5862,11.6032,11.5862,11.5947,235200.0
2011-06-14 13:40:00,27.33,27.39,27.31,27.39,354700.0,11.5947,11.6202,11.5862,11.6202,354700.0
2011-06-14 13:50:00,27.39,27.49,27.38,27.48,565500.0,11.6202,11.6626,11.6159,11.6584,565500.0
2011-06-14 14:00:00,27.48,27.54,27.44,27.47,523700.0,11.6584,11.6838,11.6414,11.6541,523700.0
2011-06-14 14:10:00,27.47,27.5,27.41,27.43,227400.0,11.6541,11.6668,11.6287,11.6372,227400.0
2011-06-14 14:20:00,27.43,27.47,27.41,27.42,196200.0,11.6372,11.6541,11.6287,11.6329,196200.0
2011-06-14 14:30:00,27.42,27.42,27.4,27.41,124300.0,11.6329,11.6329,11.6244,11.6287,124300.0
2011-06-14 14:40:00,27.42,27.42,27.37,27.41,166200.0,11.6329,11.6329,11.6117,11.6287,166200.0
2011-06-14 14:50:00,27.41,27.42,27.39,27.4,136600.0,11.6287,11.6329,11.6202,11.6244,136600.0
2011-06-14 15:00:00,27.41,27.43,27.38,27.39,164000.0,11.6287,11.6372,11.6159,11.6202,164000.0
2011-06-14 15:10:00,27.39,27.43,27.39,27.42,138600.0,11.6202,11.6372,11.6202,11.6329,138600.0
2011-06-14 15:20:00,27.43,27.43,27.38,27.4,196100.0,11.6372,11.6372,11.6159,11.6244,196100.0
2011-06-14 15:30:00,27.4,27.43,27.39,27.43,277500.0,11.6244,11.6372,11.6202,11.6372,277500.0
2011-06-14 15:40:00,27.43,27.44,27.38,27.4,649300.0,11.6372,11.6414,11.6159,11.6244,649300.0
2011-06-14 15:50:00,27.39,27.4,27.34,27.38,1015100.0,11.6202,11.6244,11.599,11.6159,1015100.0
2011-06-15 09:30:00,27.29,27.29,27.07,27.13,591200.0,11.5778,11.5778,11.4844,11.5099,591200.0
2011-06-15 09:40:00,27.14,27.27,27.13,27.22,343600.0,11.5141,11.5693,11.5099,11.5481,343600.0
2011-06-15 09:50:00,27.23,27.3,27.23,27.24,355300.0,11.5523,11.582,11.5523,11.5565,355300.0
2011-06-15 10:00:00,27.24,27.24,27.14,27.14,332200.0,11.5565,11.5565,11.5141,11.5141,332200.0
2011-06-15 10:10:00,27.14,27.18,27.11,27.13,343700.0,11.5141,11.5311,11.5014,11.5099,343700.0
2011-06-15 10:20:00,27.13,27.19,27.11,27.14,234400.0,11.5099,11.5353,11.5014,11.5141,234400.0
2011-06-15 10:30:00,27.15,27.15,27.08,27.13,405400.0,11.5184,11.5184,11.4887,11.5099,405400.0
2011-06-15 10:40:00,27.13,27.14,27.09,27.09,197200.0,11.5099,11.5141,11.4929,11.4929,197200.0
2011-06-15 10:50:00,27.09,27.14,27.09,27.13,198700.0,11.4929,11.5141,11.4929,11.5099,198700.0
2011-06-15 11:00:00,27.13,27.14,27.08,27.1,201400.0,11.5099,11.5141,11.4887,11.4971,201400.0
2011-06-15 11:10:00,27.1,27.1,27.08,27.09,169900.0,11.4971,11.4971,11.4887,11.4929,169900.0
2011-06-15 11:20:00,27.08,27.09,27.0,27.0,332800.0,11.4887,11.4929,11.4547,11.4547,332800.0
2011-06-15 11:30:00,27.01,27.02,26.93,26.94,354100.0,11.459,11.4632,11.425,11.4293,354100.0
2011-06-15 11:40:00,26.94,26.95,26.91,26.93,324600.0,11.4293,11.4335,11.4165,11.425,324600.0
2011-06-15 11:50:00,26.92,26.93,26.88,26.93,441400.0,11.4208,11.425,11.4038,11.425,441400.0
2011-06-15 12:00:00,26.93,26.93,26.89,26.9,139200.0,11.425,11.425,11.4081,11.4123,139200.0
2011-06-15 12:10:00,26.89,26.9,26.84,26.84,187600.0,11.4081,11.4123,11.3868,11.3868,187600.0
2011-06-15 12:20:00,26.84,26.85,26.75,26.76,592700.0,11.3868,11.3911,11.3487,11.3529,592700.0
2011-06-15 12:30:00,26.76,26.79,26.76,26.77,221400.0,11.3529,11.3656,11.3529,11.3571,221400.0
2011-06-15 12:40:00,26.78,26.78,26.73,26.75,216500.0,11.3614,11.3614,11.3402,11.3487,216500.0
2011-06-15 12:50:00,26.75,26.76,26.66,26.66,351700.0,11.3487,11.3529,11.3105,11.3105,351700.0
2011-06-15 13:00:00,26.66,26.68,26.6,26.66,441700.0,11.3105,11.319,11.285,11.3105,441700.0
2011-06-15 13:10:00,26.65,26.68,26.64,26.66,207200.0,11.3062,11.319,11.302,11.3105,207200.0
2011-06-15 13:20:00,26.66,26.67,26.63,26.66,140200.0,11.3105,11.3147,11.2978,11.3105,140200.0
2011-06-15 13:30:00,26.66,26.67,26.64,26.64,263200.0,11.3105,11.3147,11.302,11.302,263200.0
2011-06-15 13:40:00,26.64,26.65,26.59,26.59,220200.0,11.302,11.3062,11.2808,11.2808,220200.0
2011-06-15 13:50:00,26.59,26.64,26.55,26.64,377200.0,11.2808,11.302,11.2638,11.302,377200.0
2011-06-15 14:00:00,26.64,26.68,26.63,26.64,347100.0,11.302,11.319,11.2978,11.302,347100.0
2011-06-15 14:10:00,26.64,26.64,26.63,26.64,243900.0,11.302,11.302,11.2978,11.302,243900.0
2011-06-15 14:20:00,26.64,26.65,26.59,26.6,389400.0,11.302,11.3062,11.2808,11.285,389400.0
2011-06-15 14:30:00,26.59,26.62,26.57,26.58,316200.0,11.2808,11.2935,11.2723,11.2765,316200.0
2011-06-15 14:40:00,26.57,26.58,26.53,26.57,475100.0,11.2723,11.2765,11.2553,11.2723,475100.0
2011-06-15 14:50:00,26.56,26.57,26.53,26.55,570300.0,11.2681,11.2723,11.2553,11.2638,570300.0
2011-06-15 15:00:00,26.55,26.57,26.5,26.5,503400.0,11.2638,11.2723,11.2426,11.2426,503400.0
2011-06-15 15:10:00,26.5,26.58,26.5,26.56,297900.0,11.2426,11.2765,11.2426,11.2681,297900.0
2011-06-15 15:20:00,26.56,26.59,26.53,26.55,634800.0,11.2681,11.2808,11.2553,11.2638,634800.0
2011-06-15 15:30:00,26.55,26.6,26.54,26.56,432400.0,11.2638,11.285,11.2596,11.2681,432400.0
2011-06-15 15:40:00,26.56,26.65,26.56,26.62,768600.0,11.2681,11.3062,11.2681,11.2935,768600.0
2011-06-15 15:50:00,26.63,26.64,26.58,26.6,1344100.0,11.2978,11.302,11.2765,11.285,1344100.0
2011-06-16 09:30:00,26.44,26.55,26.4,26.52,748200.0,11.2171,11.2638,11.2002,11.2511,748200.0
2011-06-16 09:40:00,26.53,26.68,26.5,26.66,417700.0,11.2553,11.319,11.2426,11.3105,417700.0
2011-06-16 09:50:00,26.67,26.77,26.66,26.75,416400.0,11.3147,11.3571,11.3105,11.3487,416400.0
2011-06-16 10:00:00,26.75,26.75,26.59,26.7,532600.0,11.3487,11.3487,11.2808,11.3274,532600.0
2011-06-16 10:10:00,26.71,26.85,26.61,26.81,358000.0,11.3317,11.3911,11.2893,11.3741,358000.0
2011-06-16 10:20:00,26.82,26.87,26.8,26.86,354000.0,11.3784,11.3996,11.3699,11.3953,354000.0
2011-06-16 10:30:00,26.86,26.86,26.82,26.85,345600.0,11.3953,11.3953,11.3784,11.3911,345600.0
2011-06-16 10:40:00,26.85,26.91,26.84,26.88,211000.0,11.3911,11.4165,11.3868,11.4038,211000.0
2011-06-16 10:50:00,26.89,26.92,26.88,26.91,255100.0,11.4081,11.4208,11.4038,11.4165,255100.0
2011-06-16 11:00:00,26.9,26.91,26.82,26.85,244700.0,11.4123,11.4165,11.3784,11.3911,244700.0
2011-06-16 11:10:00,26.85,26.95,26.85,26.94,265600.0,11.3911,11.4335,11.3911,11.4293,265600.0
2011-06-16 11:20:00,26.95,26.98,26.93,26.95,298500.0,11.4335,11.4462,11.425,11.4335,298500.0
2011-06-16 11:30:00,26.95,27.0,26.94,26.97,179700.0,11.4335,11.4547,11.4293,11.442,179700.0
2011-06-16 11:40:00,26.98,26.99,26.97,26.98,129000.0,11.4462,11.4505,11.442,11.4462,129000.0
2011-06-16 11:50:00,26.98,26.99,26.96,26.97,197600.0,11.4462,11.4505,11.4378,11.442,197600.0
2011-06-16 12:00:00,26.96,26.99,26.96,26.97,159300.0,11.4378,11.4505,11.4378,11.442,159300.0
2011-06-16 12:10:00,26.97,26.97,26.93,26.95,84300.0,11.442,11.442,11.425,11.4335,84300.0
2011-06-16 12:20:00,26.94,27.03,26.94,27.02,247200.0,11.4293,11.4675,11.4293,11.4632,247200.0
2011-06-16 12:30:00,27.02,27.03,27.01,27.01,81700.0,11.4632,11.4675,11.459,11.459,81700.0
2011-06-16 12:40:00,27.01,27.02,26.96,26.97,155700.0,11.459,11.4632,11.4378,11.442,155700.0
2011-06-16 12:50:00,26.96,26.99,26.96,26.96,99800.0,11.4378,11.4505,11.4378,11.4378,99800.0
2011-06-16 13:00:00,26.96,26.97,26.9,26.9,124700.0,11.4378,11.442,11.4123,11.4123,124700.0
2011-06-16 13:10:00,26.91,26.94,26.9,26.92,159400.0,11.4165,11.4293,11.4123,11.4208,159400.0
2011-06-16 13:20:00,26.93,26.93,26.86,26.89,237300.0,11.425,11.425,11.3953,11.4081,237300.0
2011-06-16 13:30:00,26.89,26.92,26.88,26.9,129600.0,11.4081,11.4208,11.4038,11.4123,129600.0
2011-06-16 13:40:00,26.89,26.91,26.86,26.89,179700.0,11.4081,11.4165,11.3953,11.4081,179700.0
2011-06-16 13:50:00,26.88,26.9,26.87,26.87,180900.0,11.4038,11.4123,11.3996,11.3996,180900.0
2011-06-16 14:00:00,26.87,26.9,26.87,26.88,154800.0,11.3996,11.4123,11.3996,11.4038,154800.0
2011-06-16 14:10:00,26.87,26.88,26.84,26.85,237700.0,11.3996,11.4038,11.3868,11.3911,237700.0
2011-06-16 14:20:00,26.84,26.91,26.84,26.89,196000.0,11.3868,11.4165,11.3868,11.4081,196000.0
2011-06-16 14:30:00,26.89,26.9,26.85,26.86,165300.0,11.4081,11.4123,11.3911,11.3953,165300.0
2011-06-16 14:40:00,26.86,26.89,26.84,26.86,318100.0,11.3953,11.4081,11.3868,11.3953,318100.0
2011-06-16 14:50:00,26.85,26.92,26.83,26.91,482700.0,11.3911,11.4208,11.3826,11.4165,482700.0
2011-06-16 15:00:00,26.91,26.94,26.9,26.93,237200.0,11.4165,11.4293,11.4123,11.425,237200.0
2011-06-16 15:10:00,26.93,26.95,26.92,26.93,190700.0,11.425,11.4335,11.4208,11.425,190700.0
2011-06-16 15:20:00,26.93,26.95,26.92,26.94,169800.0,11.425,11.4335,11.4208,11.4293,169800.0
2011-06-16 15:30:00,26.93,26.98,26.92,26.96,519400.0,11.425,11.4462,11.4208,11.4378,519400.0
2011-06-16 15:40:00,26.95,26.98,26.94,26.95,340900.0,11.4335,11.4462,11.4293,11.4335,340900.0
2011-06-16 15:50:00,26.96,26.99,26.93,26.94,981000.0,11.4378,11.4505,11.425,11.4293,981000.0
2011-06-17 09:30:00,27.13,27.2,27.08,27.14,2027100.0,11.5099,11.5396,11.4887,11.5141,2027100.0
2011-06-17 09:40:00,27.13,27.23,27.11,27.17,304300.0,11.5099,11.5523,11.5014,11.5268,304300.0
2011-06-17 09:50:00,27.18,27.2,27.12,27.17,317500.0,11.5311,11.5396,11.5056,11.5268,317500.0
2011-06-17 10:00:00,27.17,27.22,27.17,27.2,181700.0,11.5268,11.5481,11.5268,11.5396,181700.0
2011-06-17 10:10:00,27.2,27.24,27.19,27.22,206800.0,11.5396,11.5565,11.5353,11.5481,206800.0
2011-06-17 10:20:00,27.23,27.23,27.16,27.2,196200.0,11.5523,11.5523,11.5226,11.5396,196200.0
2011-06-17 10:30:00,27.2,27.2,27.15,27.19,235500.0,11.5396,11.5396,11.5184,11.5353,235500.0
2011-06-17 10:40:00,27.19,27.22,27.18,27.19,187000.0,11.5353,11.5481,11.5311,11.5353,187000.0
2011-06-17 10:50:00,27.19,27.23,27.19,27.23,144800.0,11.5353,11.5523,11.5353,11.5523,144800.0
2011-06-17 11:00:00,27.22,27.23,27.18,27.18,90600.0,11.5481,11.5523,11.5311,11.5311,90600.0
2011-06-17 11:10:00,27.18,27.24,27.18,27.24,384100.0,11.5311,11.5565,11.5311,11.5565,384100.0
2011-06-17 11:20:00,27.23,27.24,27.22,27.24,167500.0,11.5523,11.5565,11.5481,11.5565,167500.0
2011-06-17 11:30:00,27.24,27.26,27.24,27.24,139900.0,11.5565,11.565,11.5565,11.5565,139900.0
2011-06-17 11:40:00,27.25,27.25,27.22,27.25,205800.0,11.5608,11.5608,11.5481,11.5608,205800.0
2011-06-17 11:50:00,27.25,27.25,27.24,27.24,62700.0,11.5608,11.5608,11.5565,11.5565,62700.0
2011-06-17 12:00:00,27.25,27.25,27.22,27.22,63900.0,11.5608,11.5608,11.5481,11.5481,63900.0
2011-06-17 12:10:00,27.23,27.23,27.2,27.21,106200.0,11.5523,11.5523,11.5396,11.5438,106200.0
2011-06-17 12:20:00,27.21,27.22,27.15,27.15,172300.0,11.5438,11.5481,11.5184,11.5184,172300.0
2011-06-17 12:30:00,27.15,27.16,27.12,27.12,165100.0,11.5184,11.5226,11.5056,11.5056,165100.0
2011-06-17 12:40:00,27.13,27.13,27.08,27.08,175300.0,11.5099,11.5099,11.4887,11.4887,175300.0
2011-06-17 12:50:00,27.09,27.09,27.06,27.06,140200.0,11.4929,11.4929,11.4802,11.4802,140200.0
2011-06-17 13:00:00,27.07,27.07,27.06,27.07,79700.0,11.4844,11.4844,11.4802,11.4844,79700.0
2011-06-17 13:10:00,27.07,27.09,27.06,27.09,123500.0,11.4844,11.4929,11.4802,11.4929,123500.0
2011-06-17 13:20:00,27.08,27.11,27.08,27.1,352400.0,11.4887,11.5014,11.4887,11.4971,352400.0
2011-06-17 13:30:00,27.09,27.11,27.09,27.1,92000.0,11.4929,11.5014,11.4929,11.4971,92000.0
2011-06-17 13:40:00,27.1,27.13,27.1,27.13,140500.0,11.4971,11.5099,11.4971,11.5099,140500.0
2011-06-17 13:50:00,27.13,27.13,27.1,27.1,117900.0,11.5099,11.5099,11.4971,11.4971,117900.0
2011-06-17 14:00:00,27.1,27.14,27.1,27.12,167400.0,11.4971,11.5141,11.4971,11.5056,167400.0
2011-06-17 14:10:00,27.12,27.16,27.09,27.16,194000.0,11.5056,11.5226,11.4929,11.5226,194000.0
2011-06-17 14:20:00,27.16,27.22,27.15,27.21,206900.0,11.5226,11.5481,11.5184,11.5438,206900.0
2011-06-17 14:30:00,27.22,27.23,27.18,27.2,239800.0,11.5481,11.5523,11.5311,11.5396,239800.0
2011-06-17 14:40:00,27.2,27.21,27.19,27.19,79100.0,11.5396,11.5438,11.5353,11.5353,79100.0
2011-06-17 14:50:00,27.2,27.22,27.19,27.21,241200.0,11.5396,11.5481,11.5353,11.5438,241200.0
2011-06-17 15:00:00,27.21,27.24,27.21,27.21,283600.0,11.5438,11.5565,11.5438,11.5438,283600.0
2011-06-17 15:10:00,27.21,27.22,27.12,27.13,338300.0,11.5438,11.5481,11.5056,11.5099,338300.0
2011-06-17 15:20:00,27.14,27.15,27.12,27.14,366300.0,11.5141,11.5184,11.5056,11.5141,366300.0
2011-06-17 15:30:00,27.15,27.17,27.12,27.14,310000.0,11.5184,11.5268,11.5056,11.5141,310000.0
2011-06-17 15:40:00,27.14,27.16,27.12,27.12,494200.0,11.5141,11.5226,11.5056,11.5056,494200.0
2011-06-17 15:50:00,27.12,27.13,27.06,27.09,1001600.0,11.5056,11.5099,11.4802,11.4929,1001600.0
2011-06-20 09:30:00,27.1,27.25,27.09,27.22,349800.0,11.4971,11.5608,11.4929,11.5481,349800.0
2011-06-20 09:40:00,27.23,27.33,27.23,27.26,375100.0,11.5523,11.5947,11.5523,11.565,375100.0
2011-06-20 09:50:00,27.26,27.27,27.17,27.23,221100.0,11.565,11.5693,11.5268,11.5523,221100.0
2011-06-20 10:00:00,27.23,27.3,27.22,27.28,213400.0,11.5523,11.582,11.5481,11.5735,213400.0
2011-06-20 10:10:00,27.28,27.3,27.24,27.28,218300.0,11.5735,11.582,11.5565,11.5735,218300.0
2011-06-20 10:20:00,27.28,27.3,27.24,27.28,126200.0,11.5735,11.582,11.5565,11.5735,126200.0
2011-06-20 10:30:00,27.28,27.33,27.28,27.3,293600.0,11.5735,11.5947,11.5735,11.582,293600.0
2011-06-20 10:40:00,27.29,27.34,27.29,27.32,332900.0,11.5778,11.599,11.5778,11.5905,332900.0
2011-06-20 10:50:00,27.32,27.32,27.27,27.29,146900.0,11.5905,11.5905,11.5693,11.5778,146900.0
2011-06-20 11:00:00,27.3,27.3,27.27,27.28,130200.0,11.582,11.582,11.5693,11.5735,130200.0
2011-06-20 11:10:00,27.28,27.31,27.27,27.28,127400.0,11.5735,11.5862,11.5693,11.5735,127400.0
2011-06-20 11:20:00,27.28,27.36,27.28,27.35,178600.0,11.5735,11.6075,11.5735,11.6032,178600.0
2011-06-20 11:30:00,27.35,27.37,27.33,27.36,395700.0,11.6032,11.6117,11.5947,11.6075,395700.0
2011-06-20 11:40:00,27.36,27.39,27.35,27.38,108200.0,11.6075,11.6202,11.6032,11.6159,108200.0
2011-06-20 11:50:00,27.38,27.39,27.36,27.39,106700.0,11.6159,11.6202,11.6075,11.6202,106700.0
2011-06-20 12:00:00,27.39,27.39,27.33,27.33,140700.0,11.6202,11.6202,11.5947,11.5947,140700.0
2011-06-20 12:10:00,27.34,27.34,27.31,27.33,128100.0,11.599,11.599,11.5862,11.5947,128100.0
2011-06-20 12:20:00,27.33,27.34,27.32,27.33,119400.0,11.5947,11.599,11.5905,11.5947,119400.0
2011-06-20 12:30:00,27.34,27.34,27.32,27.34,63300.0,11.599,11.599,11.5905,11.599,63300.0
2011-06-20 12:40:00,27.33,27.38,27.33,27.38,93600.0,11.5947,11.6159,11.5947,11.6159,93600.0
2011-06-20 12:50:00,27.38,27.38,27.3,27.3,109200.0,11.6159,11.6159,11.582,11.582,109200.0
2011-06-20 13:00:00,27.3,27.35,27.3,27.35,255100.0,11.582,11.6032,11.582,11.6032,255100.0
2011-06-20 13:10:00,27.35,27.35,27.32,27.33,221200.0,11.6032,11.6032,11.5905,11.5947,221200.0
2011-06-20 13:20:00,27.34,27.34,27.31,27.32,78300.0,11.599,11.599,11.5862,11.5905,78300.0
2011-06-20 13:30:00,27.32,27.33,27.31,27.32,43400.0,11.5905,11.5947,11.5862,11.5905,43400.0
2011-06-20 13:40:00,27.31,27.32,27.3,27.3,56000.0,11.5862,11.5905,11.582,11.582,56000.0
2011-06-20 13:50:00,27.3,27.31,27.3,27.31,24400.0,11.582,11.5862,11.582,11.5862,24400.0
2011-06-20 14:00:00,27.3,27.34,27.3,27.34,98400.0,11.582,11.599,11.582,11.599,98400.0
2011-06-20 14:10:00,27.34,27.34,27.33,27.34,47900.0,11.599,11.599,11.5947,11.599,47900.0
2011-06-20 14:20:00,27.34,27.34,27.32,27.32,100200.0,11.599,11.599,11.5905,11.5905,100200.0
2011-06-20 14:30:00,27.33,27.37,27.32,27.36,164300.0,11.5947,11.6117,11.5905,11.6075,164300.0
2011-06-20 14:40:00,27.36,27.37,27.33,27.35,144600.0,11.6075,11.6117,11.5947,11.6032,144600.0
2011-06-20 14:50:00,27.35,27.36,27.31,27.34,148100.0,11.6032,11.6075,11.5862,11.599,148100.0
2011-06-20 15:00:00,27.34,27.34,27.32,27.33,89500.0,11.599,11.599,11.5905,11.5947,89500.0
2011-06-20 15:10:00,27.32,27.33,27.31,27.31,81700.0,11.5905,11.5947,11.5862,11.5862,81700.0
2011-06-20 15:20:00,27.31,27.32,27.3,27.31,115000.0,11.5862,11.5905,11.582,11.5862,115000.0
2011-06-20 15:30:00,27.31,27.35,27.29,27.33,348600.0,11.5862,11.6032,11.5778,11.5947,348600.0
2011-06-20 15:40:00,27.33,27.37,27.31,27.35,485200.0,11.5947,11.6117,11.5862,11.6032,485200.0
2011-06-20 15:50:00,27.36,27.36,27.31,27.34,1164500.0,11.6075,11.6075,11.5862,11.599,1164500.0
2011-06-21 09:30:00,27.36,27.41,27.3,27.31,364400.0,11.6075,11.6287,11.582,11.5862,364400.0
2011-06-21 09:40:00,27.31,27.34,27.27,27.28,195300.0,11.5862,11.599,11.5693,11.5735,195300.0
2011-06-21 09:50:00,27.28,27.31,27.27,27.28,147500.0,11.5735,11.5862,11.5693,11.5735,147500.0
2011-06-21 10:00:00,27.28,27.33,27.25,27.25,323500.0,11.5735,11.5947,11.5608,11.5608,323500.0
2011-06-21 10:10:00,27.25,27.32,27.22,27.3,244500.0,11.5608,11.5905,11.5481,11.582,244500.0
2011-06-21 10:20:00,27.29,27.4,27.27,27.39,813100.0,11.5778,11.6244,11.5693,11.6202,813100.0
2011-06-21 10:30:00,27.38,27.41,27.38,27.4,174500.0,11.6159,11.6287,11.6159,11.6244,174500.0
2011-06-21 10:40:00,27.4,27.41,27.34,27.38,264400.0,11.6244,11.6287,11.599,11.6159,264400.0
2011-06-21 10:50:00,27.38,27.4,27.35,27.4,145600.0,11.6159,11.6244,11.6032,11.6244,145600.0
2011-06-21 11:00:00,27.39,27.39,27.28,27.32,222700.0,11.6202,11.6202,11.5735,11.5905,222700.0
2011-06-21 11:10:00,27.32,27.38,27.31,27.35,156500.0,11.5905,11.6159,11.5862,11.6032,156500.0
2011-06-21 11:20:00,27.35,27.38,27.34,27.35,168300.0,11.6032,11.6159,11.599,11.6032,168300.0
2011-06-21 11:30:00,27.35,27.38,27.35,27.38,102400.0,11.6032,11.6159,11.6032,11.6159,102400.0
2011-06-21 11:40:00,27.38,27.41,27.37,27.41,125800.0,11.6159,11.6287,11.6117,11.6287,125800.0
2011-06-21 11:50:00,27.41,27.43,27.38,27.43,143500.0,11.6287,11.6372,11.6159,11.6372,143500.0
2011-06-21 12:00:00,27.43,27.43,27.41,27.42,101200.0,11.6372,11.6372,11.6287,11.6329,101200.0
2011-06-21 12:10:00,27.42,27.43,27.39,27.42,204100.0,11.6329,11.6372,11.6202,11.6329,204100.0
2011-06-21 12:20:00,27.42,27.43,27.39,27.39,218700.0,11.6329,11.6372,11.6202,11.6202,218700.0
2011-06-21 12:30:00,27.39,27.4,27.35,27.37,220500.0,11.6202,11.6244,11.6032,11.6117,220500.0
2011-06-21 12:40:00,27.37,27.38,27.35,27.37,336600.0,11.6117,11.6159,11.6032,11.6117,336600.0
2011-06-21 12:50:00,27.37,27.38,27.32,27.32,166000.0,11.6117,11.6159,11.5905,11.5905,166000.0
2011-06-21 13:00:00,27.32,27.33,27.3,27.3,81900.0,11.5905,11.5947,11.582,11.582,81900.0
2011-06-21 13:10:00,27.3,27.31,27.26,27.28,110000.0,11.582,11.5862,11.565,11.5735,110000.0
2011-06-21 13:20:00,27.28,27.29,27.25,27.27,75800.0,11.5735,11.5778,11.5608,11.5693,75800.0
2011-06-21 13:30:00,27.27,27.3,27.25,27.25,124100.0,11.5693,11.582,11.5608,11.5608,124100.0
2011-06-21 13:40:00,27.25,27.26,27.25,27.25,54500.0,11.5608,11.565,11.5608,11.5608,54500.0
2011-06-21 13:50:00,27.25,27.27,27.23,27.23,152800.0,11.5608,11.5693,11.5523,11.5523,152800.0
2011-06-21 14:00:00,27.23,27.25,27.22,27.25,123400.0,11.5523,11.5608,11.5481,11.5608,123400.0
2011-06-21 14:10:00,27.25,27.28,27.21,27.22,374400.0,11.5608,11.5735,11.5438,11.5481,374400.0
2011-06-21 14:20:00,27.22,27.23,27.21,27.23,89100.0,11.5481,11.5523,11.5438,11.5523,89100.0
2011-06-21 14:30:00,27.23,27.26,27.22,27.25,354300.0,11.5523,11.565,11.5481,11.5608,354300.0
2011-06-21 14:40:00,27.26,27.27,27.22,27.23,306800.0,11.565,11.5693,11.5481,11.5523,306800.0
2011-06-21 14:50:00,27.22,27.24,27.22,27.23,169300.0,11.5481,11.5565,11.5481,11.5523,169300.0
2011-06-21 15:00:00,27.23,27.24,27.21,27.24,170100.0,11.5523,11.5565,11.5438,11.5565,170100.0
2011-06-21 15:10:00,27.23,27.25,27.23,27.25,87400.0,11.5523,11.5608,11.5523,11.5608,87400.0
2011-06-21 15:20:00,27.25,27.25,27.21,27.22,349900.0,11.5608,11.5608,11.5438,11.5481,349900.0
2011-06-21 15:30:00,27.21,27.23,27.2,27.22,334900.0,11.5438,11.5523,11.5396,11.5481,334900.0
2011-06-21 15:40:00,27.21,27.24,27.18,27.24,718900.0,11.5438,11.5565,11.5311,11.5565,718900.0
2011-06-21 15:50:00,27.24,27.31,27.23,27.3,1095300.0,11.5565,11.5862,11.5523,11.582,1095300.0
2011-06-22 09:30:00,27.04,27.18,27.04,27.18,787400.0,11.4717,11.5311,11.4717,11.5311,787400.0
2011-06-22 09:40:00,27.16,27.26,27.14,27.23,305400.0,11.5226,11.565,11.5141,11.5523,305400.0
2011-06-22 09:50:00,27.23,27.25,27.16,27.17,136200.0,11.5523,11.5608,11.5226,11.5268,136200.0
2011-06-22 10:00:00,27.17,27.2,27.06,27.08,303200.0,11.5268,11.5396,11.4802,11.4887,303200.0
2011-06-22 10:10:00,27.08,27.1,27.02,27.04,329500.0,11.4887,11.4971,11.4632,11.4717,329500.0
2011-06-22 10:20:00,27.03,27.07,27.0,27.06,237800.0,11.4675,11.4844,11.4547,11.4802,237800.0
2011-06-22 10:30:00,27.06,27.1,27.05,27.06,312200.0,11.4802,11.4971,11.4759,11.4802,312200.0
2011-06-22 10:40:00,27.06,27.11,27.06,27.1,208800.0,11.4802,11.5014,11.4802,11.4971,208800.0
2011-06-22 10:50:00,27.1,27.18,27.09,27.16,405800.0,11.4971,11.5311,11.4929,11.5226,405800.0
2011-06-22 11:00:00,27.16,27.17,27.12,27.14,154500.0,11.5226,11.5268,11.5056,11.5141,154500.0
2011-06-22 11:10:00,27.13,27.17,27.13,27.16,231400.0,11.5099,11.5268,11.5099,11.5226,231400.0
2011-06-22 11:20:00,27.16,27.22,27.15,27.22,263900.0,11.5226,11.5481,11.5184,11.5481,263900.0
2011-06-22 11:30:00,27.23,27.24,27.18,27.19,182400.0,11.5523,11.5565,11.5311,11.5353,182400.0
2011-06-22 11:40:00,27.18,27.19,27.12,27.13,303300.0,11.5311,11.5353,11.5056,11.5099,303300.0
2011-06-22 11:50:00,27.13,27.14,27.12,27.13,237000.0,11.5099,11.5141,11.5056,11.5099,237000.0
2011-06-22 12:00:00,27.14,27.14,27.12,27.12,84700.0,11.5141,11.5141,11.5056,11.5056,84700.0
2011-06-22 12:10:00,27.13,27.13,27.12,27.13,115100.0,11.5099,11.5099,11.5056,11.5099,115100.0
2011-06-22 12:20:00,27.13,27.16,27.12,27.15,199900.0,11.5099,11.5226,11.5056,11.5184,199900.0
2011-06-22 12:30:00,27.16,27.16,27.12,27.13,163700.0,11.5226,11.5226,11.5056,11.5099,163700.0
2011-06-22 12:40:00,27.14,27.15,27.13,27.14,104300.0,11.5141,11.5184,11.5099,11.5141,104300.0
2011-06-22 12:50:00,27.15,27.21,27.14,27.21,210200.0,11.5184,11.5438,11.5141,11.5438,210200.0
2011-06-22 13:00:00,27.2,27.21,27.11,27.11,220500.0,11.5396,11.5438,11.5014,11.5014,220500.0
2011-06-22 13:10:00,27.12,27.14,27.11,27.14,99500.0,11.5056,11.5141,11.5014,11.5141,99500.0
2011-06-22 13:20:00,27.13,27.14,27.09,27.11,506300.0,11.5099,11.5141,11.4929,11.5014,506300.0
2011-06-22 13:30:00,27.11,27.13,27.11,27.12,86000.0,11.5014,11.5099,11.5014,11.5056,86000.0
2011-06-22 13:40:00,27.12,27.14,27.1,27.1,157000.0,11.5056,11.5141,11.4971,11.4971,157000.0
2011-06-22 13:50:00,27.11,27.16,27.1,27.15,390700.0,11.5014,11.5226,11.4971,11.5184,390700.0
2011-06-22 14:00:00,27.14,27.16,27.11,27.16,428200.0,11.5141,11.5226,11.5014,11.5226,428200.0
2011-06-22 14:10:00,27.16,27.19,27.16,27.19,370600.0,11.5226,11.5353,11.5226,11.5353,370600.0
2011-06-22 14:20:00,27.18,27.21,27.16,27.17,302700.0,11.5311,11.5438,11.5226,11.5268,302700.0
2011-06-22 14:30:00,27.17,27.19,27.17,27.17,140400.0,11.5268,11.5353,11.5268,11.5268,140400.0
2011-06-22 14:40:00,27.18,27.2,27.17,27.19,160600.0,11.5311,11.5396,11.5268,11.5353,160600.0
2011-06-22 14:50:00,27.2,27.22,27.17,27.18,341900.0,11.5396,11.5481,11.5268,11.5311,341900.0
2011-06-22 15:00:00,27.18,27.22,27.18,27.22,204500.0,11.5311,11.5481,11.5311,11.5481,204500.0
2011-06-22 15:10:00,27.21,27.25,27.21,27.21,229200.0,11.5438,11.5608,11.5438,11.5438,229200.0
2011-06-22 15:20:00,27.22,27.24,27.2,27.21,344600.0,11.5481,11.5565,11.5396,11.5438,344600.0
2011-06-22 15:30:00,27.21,27.22,27.18,27.19,362500.0,11.5438,11.5481,11.5311,11.5353,362500.0
2011-06-22 15:40:00,27.19,27.2,27.14,27.16,723400.0,11.5353,11.5396,11.5141,11.5226,723400.0
2011-06-22 15:50:00,27.16,27.2,27.15,27.18,1306900.0,11.5226,11.5396,11.5184,11.5311,1306900.0
2011-06-23 09:30:00,26.77,26.84,26.72,26.73,671900.0,11.3571,11.3868,11.3359,11.3402,671900.0
2011-06-23 09:40:00,26.74,26.86,26.74,26.86,608900.0,11.3444,11.3953,11.3444,11.3953,608900.0
2011-06-23 09:50:00,26.85,26.86,26.76,26.78,345100.0,11.3911,11.3953,11.3529,11.3614,345100.0
2011-06-23 10:00:00,26.78,26.83,26.7,26.7,377900.0,11.3614,11.3826,11.3274,11.3274,377900.0
2011-06-23 10:10:00,26.7,26.74,26.67,26.68,351900.0,11.3274,11.3444,11.3147,11.319,351900.0
2011-06-23 10:20:00,26.68,26.68,26.6,26.65,369100.0,11.319,11.319,11.285,11.3062,369100.0
2011-06-23 10:30:00,26.64,26.65,26.57,26.59,264600.0,11.302,11.3062,11.2723,11.2808,264600.0
2011-06-23 10:40:00,26.59,26.63,26.55,26.57,310900.0,11.2808,11.2978,11.2638,11.2723,310900.0
2011-06-23 10:50:00,26.57,26.57,26.53,26.56,297200.0,11.2723,11.2723,11.2553,11.2681,297200.0
2011-06-23 11:00:00,26.57,26.63,26.56,26.63,187900.0,11.2723,11.2978,11.2681,11.2978,187900.0
2011-06-23 11:10:00,26.63,26.68,26.6,26.68,294800.0,11.2978,11.319,11.285,11.319,294800.0
2011-06-23 11:20:00,26.68,26.77,26.68,26.75,288600.0,11.319,11.3571,11.319,11.3487,288600.0
2011-06-23 11:30:00,26.75,26.84,26.75,26.78,466400.0,11.3487,11.3868,11.3487,11.3614,466400.0
2011-06-23 11:40:00,26.78,26.79,26.71,26.73,291200.0,11.3614,11.3656,11.3317,11.3402,291200.0
2011-06-23 11:50:00,26.73,26.74,26.7,26.71,296700.0,11.3402,11.3444,11.3274,11.3317,296700.0
2011-06-23 12:00:00,26.7,26.77,26.7,26.74,533400.0,11.3274,11.3571,11.3274,11.3444,533400.0
2011-06-23 12:10:00,26.74,26.75,26.71,26.72,215600.0,11.3444,11.3487,11.3317,11.3359,215600.0
2011-06-23 12:20:00,26.72,26.73,26.66,26.66,210700.0,11.3359,11.3402,11.3105,11.3105,210700.0
2011-06-23 12:30:00,26.66,26.67,26.61,26.62,197400.0,11.3105,11.3147,11.2893,11.2935,197400.0
2011-06-23 12:40:00,26.63,26.69,26.62,26.69,163000.0,11.2978,11.3232,11.2935,11.3232,163000.0
2011-06-23 12:50:00,26.69,26.73,26.67,26.7,324300.0,11.3232,11.3402,11.3147,11.3274,324300.0
2011-06-23 13:00:00,26.71,26.75,26.69,26.72,178600.0,11.3317,11.3487,11.3232,11.3359,178600.0
2011-06-23 13:10:00,26.71,26.74,26.66,26.67,199500.0,11.3317,11.3444,11.3105,11.3147,199500.0
2011-06-23 13:20:00,26.68,26.71,26.67,26.69,140400.0,11.319,11.3317,11.3147,11.3232,140400.0
2011-06-23 13:30:00,26.69,26.72,26.68,26.7,179500.0,11.3232,11.3359,11.319,11.3274,179500.0
2011-06-23 13:40:00,26.7,26.7,26.67,26.68,121200.0,11.3274,11.3274,11.3147,11.319,121200.0
2011-06-23 13:50:00,26.69,26.69,26.63,26.67,156400.0,11.3232,11.3232,11.2978,11.3147,156400.0
2011-06-23 14:00:00,26.67,26.67,26.62,26.66,192200.0,11.3147,11.3147,11.2935,11.3105,192200.0
2011-06-23 14:10:00,26.66,26.68,26.65,26.68,183100.0,11.3105,11.319,11.3062,11.319,183100.0
2011-06-23 14:20:00,26.68,26.7,26.66,26.67,148700.0,11.319,11.3274,11.3105,11.3147,148700.0
2011-06-23 14:30:00,26.68,26.71,26.65,26.67,242900.0,11.319,11.3317,11.3062,11.3147,242900.0
2011-06-23 14:40:00,26.67,26.69,26.63,26.64,275700.0,11.3147,11.3232,11.2978,11.302,275700.0
2011-06-23 14:50:00,26.65,26.81,26.63,26.79,408300.0,11.3062,11.3741,11.2978,11.3656,408300.0
2011-06-23 15:00:00,26.79,26.81,26.69,26.76,452300.0,11.3656,11.3741,11.3232,11.3529,452300.0
2011-06-23 15:10:00,26.76,26.81,26.73,26.78,307000.0,11.3529,11.3741,11.3402,11.3614,307000.0
2011-06-23 15:20:00,26.78,26.8,26.73,26.75,386500.0,11.3614,11.3699,11.3402,11.3487,386500.0
2011-06-23 15:30:00,26.74,26.75,26.68,26.7,408900.0,11.3444,11.3487,11.319,11.3274,408900.0
2011-06-23 15:40:00,26.7,26.81,26.68,26.8,547100.0,11.3274,11.3741,11.319,11.3699,547100.0
2011-06-23 15:50:00,26.8,26.87,26.79,26.85,847600.0,11.3699,11.3996,11.3656,11.3911,847600.0
2011-06-24 09:30:00,26.8,26.84,26.69,26.75,433700.0,11.3699,11.3868,11.3232,11.3487,433700.0
2011-06-24 09:40:00,26.76,26.79,26.75,26.79,215600.0,11.3529,11.3656,11.3487,11.3656,215600.0
2011-06-24 09:50:00,26.79,26.79,26.72,26.78,199000.0,11.3656,11.3656,11.3359,11.3614,199000.0
2011-06-24 10:00:00,26.77,26.79,26.73,26.77,223100.0,11.3571,11.3656,11.3402,11.3571,223100.0
2011-06-24 10:10:00,26.77,26.78,26.68,26.69,323700.0,11.3571,11.3614,11.319,11.3232,323700.0
2011-06-24 10:20:00,26.69,26.72,26.63,26.66,358000.0,11.3232,11.3359,11.2978,11.3105,358000.0
2011-06-24 10:30:00,26.65,26.75,26.64,26.72,194300.0,11.3062,11.3487,11.302,11.3359,194300.0
2011-06-24 10:40:00,26.72,26.73,26.65,26.67,172200.0,11.3359,11.3402,11.3062,11.3147,172200.0
2011-06-24 10:50:00,26.67,26.71,26.64,26.7,176600.0,11.3147,11.3317,11.302,11.3274,176600.0
2011-06-24 11:00:00,26.69,26.74,26.69,26.71,170500.0,11.3232,11.3444,11.3232,11.3317,170500.0
2011-06-24 11:10:00,26.71,26.76,26.69,26.73,353100.0,11.3317,11.3529,11.3232,11.3402,353100.0
2011-06-24 11:20:00,26.74,26.76,26.71,26.75,184000.0,11.3444,11.3529,11.3317,11.3487,184000.0
2011-06-24 11:30:00,26.75,26.76,26.74,26.74,128500.0,11.3487,11.3529,11.3444,11.3444,128500.0
2011-06-24 11:40:00,26.74,26.76,26.72,26.73,141900.0,11.3444,11.3529,11.3359,11.3402,141900.0
2011-06-24 11:50:00,26.73,26.75,26.71,26.73,310700.0,11.3402,11.3487,11.3317,11.3402,310700.0
2011-06-24 12:00:00,26.73,26.74,26.7,26.72,218800.0,11.3402,11.3444,11.3274,11.3359,218800.0
2011-06-24 12:10:00,26.72,26.73,26.69,26.71,446400.0,11.3359,11.3402,11.3232,11.3317,446400.0
2011-06-24 12:20:00,26.7,26.72,26.69,26.69,143700.0,11.3274,11.3359,11.3232,11.3232,143700.0
2011-06-24 12:30:00,26.69,26.74,26.69,26.73,83400.0,11.3232,11.3444,11.3232,11.3402,83400.0
2011-06-24 12:40:00,26.73,26.74,26.71,26.72,143800.0,11.3402,11.3444,11.3317,11.3359,143800.0
2011-06-24 12:50:00,26.72,26.73,26.67,26.7,178200.0,11.3359,11.3402,11.3147,11.3274,178200.0
2011-06-24 13:00:00,26.7,26.71,26.68,26.71,152600.0,11.3274,11.3317,11.319,11.3317,152600.0
2011-06-24 13:10:00,26.7,26.74,26.69,26.74,124200.0,11.3274,11.3444,11.3232,11.3444,124200.0
2011-06-24 13:20:00,26.73,26.76,26.73,26.75,94300.0,11.3402,11.3529,11.3402,11.3487,94300.0
2011-06-24 13:30:00,26.74,26.78,26.72,26.78,179000.0,11.3444,11.3614,11.3359,11.3614,179000.0
2011-06-24 13:40:00,26.78,26.8,26.74,26.75,171600.0,11.3614,11.3699,11.3444,11.3487,171600.0
2011-06-24 13:50:00,26.75,26.76,26.74,26.75,253500.0,11.3487,11.3529,11.3444,11.3487,253500.0
2011-06-24 14:00:00,26.75,26.76,26.7,26.71,171500.0,11.3487,11.3529,11.3274,11.3317,171500.0
2011-06-24 14:10:00,26.71,26.74,26.69,26.74,142800.0,11.3317,11.3444,11.3232,11.3444,142800.0
2011-06-24 14:20:00,26.74,26.77,26.73,26.75,221100.0,11.3444,11.3571,11.3402,11.3487,221100.0
2011-06-24 14:30:00,26.75,26.76,26.73,26.74,99800.0,11.3487,11.3529,11.3402,11.3444,99800.0
2011-06-24 14:40:00,26.74,26.79,26.73,26.77,141600.0,11.3444,11.3656,11.3402,11.3571,141600.0
2011-06-24 14:50:00,26.77,26.78,26.74,26.75,158000.0,11.3571,11.3614,11.3444,11.3487,158000.0
2011-06-24 15:00:00,26.75,26.76,26.72,26.72,186000.0,11.3487,11.3529,11.3359,11.3359,186000.0
2011-06-24 15:10:00,26.72,26.75,26.72,26.73,105700.0,11.3359,11.3487,11.3359,11.3402,105700.0
2011-06-24 15:20:00,26.73,26.74,26.71,26.71,134000.0,11.3402,11.3444,11.3317,11.3317,134000.0
2011-06-24 15:30:00,26.71,26.76,26.71,26.73,194500.0,11.3317,11.3529,11.3317,11.3402,194500.0
2011-06-24 15:40:00,26.72,26.79,26.72,26.74,448500.0,11.3359,11.3656,11.3359,11.3444,448500.0
2011-06-24 15:50:00,26.74,26.78,26.7,26.77,911100.0,11.3444,11.3614,11.3274,11.3571,911100.0
2011-06-27 09:30:00,26.78,26.83,26.72,26.72,379500.0,11.3614,11.3826,11.3359,11.3359,379500.0
2011-06-27 09:40:00,26.73,26.78,26.7,26.74,248100.0,11.3402,11.3614,11.3274,11.3444,248100.0
2011-06-27 09:50:00,26.75,26.8,26.67,26.78,245500.0,11.3487,11.3699,11.3147,11.3614,245500.0
2011-06-27 10:00:00,26.79,26.81,26.72,26.73,366000.0,11.3656,11.3741,11.3359,11.3402,366000.0
2011-06-27 10:10:00,26.74,26.76,26.71,26.75,317400.0,11.3444,11.3529,11.3317,11.3487,317400.0
2011-06-27 10:20:00,26.75,26.78,26.72,26.76,192400.0,11.3487,11.3614,11.3359,11.3529,192400.0
2011-06-27 10:30:00,26.76,26.77,26.74,26.74,234500.0,11.3529,11.3571,11.3444,11.3444,234500.0
2011-06-27 10:40:00,26.75,26.76,26.73,26.74,350000.0,11.3487,11.3529,11.3402,11.3444,350000.0
2011-06-27 10:50:00,26.74,26.8,26.73,26.78,249000.0,11.3444,11.3699,11.3402,11.3614,249000.0
2011-06-27 11:00:00,26.79,26.79,26.76,26.76,238900.0,11.3656,11.3656,11.3529,11.3529,238900.0
2011-06-27 11:10:00,26.76,26.77,26.73,26.73,78200.0,11.3529,11.3571,11.3402,11.3402,78200.0
2011-06-27 11:20:00,26.73,26.75,26.73,26.74,94400.0,11.3402,11.3487,11.3402,11.3444,94400.0
2011-06-27 11:30:00,26.74,26.74,26.7,26.72,418700.0,11.3444,11.3444,11.3274,11.3359,418700.0
2011-06-27 11:40:00,26.72,26.75,26.7,26.75,223300.0,11.3359,11.3487,11.3274,11.3487,223300.0
2011-06-27 11:50:00,26.75,26.77,26.74,26.76,153400.0,11.3487,11.3571,11.3444,11.3529,153400.0
2011-06-27 12:00:00,26.76,26.76,26.73,26.74,143100.0,11.3529,11.3529,11.3402,11.3444,143100.0
2011-06-27 12:10:00,26.74,26.75,26.71,26.71,58300.0,11.3444,11.3487,11.3317,11.3317,58300.0
2011-06-27 12:20:00,26.71,26.73,26.71,26.72,75000.0,11.3317,11.3402,11.3317,11.3359,75000.0
2011-06-27 12:30:00,26.72,26.73,26.72,26.72,26800.0,11.3359,11.3402,11.3359,11.3359,26800.0
2011-06-27 12:40:00,26.73,26.75,26.72,26.73,100600.0,11.3402,11.3487,11.3359,11.3402,100600.0
2011-06-27 12:50:00,26.73,26.75,26.73,26.74,75500.0,11.3402,11.3487,11.3402,11.3444,75500.0
2011-06-27 13:00:00,26.74,26.75,26.72,26.73,98000.0,11.3444,11.3487,11.3359,11.3402,98000.0
2011-06-27 13:10:00,26.72,26.75,26.72,26.73,104000.0,11.3359,11.3487,11.3359,11.3402,104000.0
2011-06-27 13:20:00,26.73,26.75,26.73,26.74,83100.0,11.3402,11.3487,11.3402,11.3444,83100.0
2011-06-27 13:30:00,26.74,26.76,26.73,26.76,118700.0,11.3444,11.3529,11.3402,11.3529,118700.0
2011-06-27 13:40:00,26.76,26.78,26.75,26.77,72700.0,11.3529,11.3614,11.3487,11.3571,72700.0
2011-06-27 13:50:00,26.77,26.8,26.77,26.78,149800.0,11.3571,11.3699,11.3571,11.3614,149800.0
2011-06-27 14:00:00,26.79,26.81,26.78,26.8,373300.0,11.3656,11.3741,11.3614,11.3699,373300.0
2011-06-27 14:10:00,26.8,26.81,26.75,26.76,254800.0,11.3699,11.3741,11.3487,11.3529,254800.0
2011-06-27 14:20:00,26.76,26.76,26.74,26.75,231400.0,11.3529,11.3529,11.3444,11.3487,231400.0
2011-06-27 14:30:00,26.74,26.75,26.72,26.73,183500.0,11.3444,11.3487,11.3359,11.3402,183500.0
2011-06-27 14:40:00,26.73,26.74,26.72,26.73,316000.0,11.3402,11.3444,11.3359,11.3402,316000.0
2011-06-27 14:50:00,26.73,26.76,26.72,26.76,92600.0,11.3402,11.3529,11.3359,11.3529,92600.0
2011-06-27 15:00:00,26.76,26.77,26.75,26.75,94000.0,11.3529,11.3571,11.3487,11.3487,94000.0
2011-06-27 15:10:00,26.76,26.76,26.74,26.75,231900.0,11.3529,11.3529,11.3444,11.3487,231900.0
2011-06-27 15:20:00,26.75,26.78,26.74,26.76,319600.0,11.3487,11.3614,11.3444,11.3529,319600.0
2011-06-27 15:30:00,26.77,26.79,26.76,26.77,287700.0,11.3571,11.3656,11.3529,11.3571,287700.0
2011-06-27 15:40:00,26.76,26.79,26.76,26.78,367600.0,11.3529,11.3656,11.3529,11.3614,367600.0
2011-06-27 15:50:00,26.77,26.78,26.75,26.76,814300.0,11.3571,11.3614,11.3487,11.3529,814300.0
2011-06-28 09:30:00,26.43,26.52,26.18,26.21,1522300.0,11.2129,11.2511,11.1068,11.1196,1522300.0
2011-06-28 09:40:00,26.2,26.35,26.15,26.33,936700.0,11.1153,11.179,11.0941,11.1705,936700.0
2011-06-28 09:50:00,26.33,26.39,26.29,26.35,940600.0,11.1705,11.1959,11.1535,11.179,940600.0
2011-06-28 10:00:00,26.35,26.35,26.18,26.2,631700.0,11.179,11.179,11.1068,11.1153,631700.0
2011-06-28 10:10:00,26.19,26.2,26.1,26.1,728100.0,11.1111,11.1153,11.0729,11.0729,728100.0
2011-06-28 10:20:00,26.11,26.13,26.02,26.06,1127200.0,11.0771,11.0856,11.039,11.0559,1127200.0
2011-06-28 10:30:00,26.06,26.08,26.01,26.02,916400.0,11.0559,11.0644,11.0347,11.039,916400.0
2011-06-28 10:40:00,26.03,26.1,26.02,26.09,380400.0,11.0432,11.0729,11.039,11.0687,380400.0
2011-06-28 10:50:00,26.1,26.1,26.07,26.07,351700.0,11.0729,11.0729,11.0602,11.0602,351700.0
2011-06-28 11:00:00,26.07,26.1,26.07,26.07,489300.0,11.0602,11.0729,11.0602,11.0602,489300.0
2011-06-28 11:10:00,26.07,26.08,26.03,26.05,586000.0,11.0602,11.0644,11.0432,11.0517,586000.0
2011-06-28 11:20:00,26.05,26.05,26.01,26.03,365000.0,11.0517,11.0517,11.0347,11.0432,365000.0
2011-06-28 11:30:00,26.02,26.06,26.02,26.02,269600.0,11.039,11.0559,11.039,11.039,269600.0
2011-06-28 11:40:00,26.02,26.03,25.94,25.95,768300.0,11.039,11.0432,11.005,11.0093,768300.0
2011-06-28 11:50:00,25.95,25.98,25.92,25.98,507200.0,11.0093,11.022,10.9965,11.022,507200.0
2011-06-28 12:00:00,25.98,26.04,25.97,26.03,268100.0,11.022,11.0474,11.0177,11.0432,268100.0
2011-06-28 12:10:00,26.03,26.04,26.0,26.02,300100.0,11.0432,11.0474,11.0305,11.039,300100.0
2011-06-28 12:20:00,26.02,26.03,25.98,25.99,262500.0,11.039,11.0432,11.022,11.0262,262500.0
2011-06-28 12:30:00,25.99,26.0,25.97,25.98,336000.0,11.0262,11.0305,11.0177,11.022,336000.0
2011-06-28 12:40:00,25.98,26.04,25.97,26.02,448000.0,11.022,11.0474,11.0177,11.039,448000.0
2011-06-28 12:50:00,26.03,26.07,26.02,26.06,232300.0,11.0432,11.0602,11.039,11.0559,232300.0
2011-06-28 13:00:00,26.05,26.1,26.04,26.1,455400.0,11.0517,11.0729,11.0474,11.0729,455400.0
2011-06-28 13:10:00,26.1,26.14,26.09,26.13,256400.0,11.0729,11.0899,11.0687,11.0856,256400.0
2011-06-28 13:20:00,26.13,26.14,26.1,26.11,253800.0,11.0856,11.0899,11.0729,11.0771,253800.0
2011-06-28 13:30:00,26.11,26.12,26.1,26.12,217400.0,11.0771,11.0814,11.0729,11.0814,217400.0
2011-06-28 13:40:00,26.12,26.15,26.1,26.13,371900.0,11.0814,11.0941,11.0729,11.0856,371900.0
2011-06-28 13:50:00,26.13,26.14,26.11,26.13,244900.0,11.0856,11.0899,11.0771,11.0856,244900.0
2011-06-28 14:00:00,26.13,26.19,26.12,26.18,474400.0,11.0856,11.1111,11.0814,11.1068,474400.0
2011-06-28 14:10:00,26.19,26.2,26.15,26.19,322000.0,11.1111,11.1153,11.0941,11.1111,322000.0
2011-06-28 14:20:00,26.2,26.2,26.19,26.2,200500.0,11.1153,11.1153,11.1111,11.1153,200500.0
2011-06-28 14:30:00,26.19,26.25,26.19,26.24,527700.0,11.1111,11.1365,11.1111,11.1323,527700.0
2011-06-28 14:40:00,26.24,26.24,26.2,26.21,371700.0,11.1323,11.1323,11.1153,11.1196,371700.0
2011-06-28 14:50:00,26.2,26.24,26.18,26.23,363300.0,11.1153,11.1323,11.1068,11.1281,363300.0
2011-06-28 15:00:00,26.24,26.26,26.23,26.23,331100.0,11.1323,11.1408,11.1281,11.1281,331100.0
2011-06-28 15:10:00,26.23,26.26,26.23,26.26,308000.0,11.1281,11.1408,11.1281,11.1408,308000.0
2011-06-28 15:20:00,26.26,26.27,26.25,26.27,284400.0,11.1408,11.145,11.1365,11.145,284400.0
2011-06-28 15:30:00,26.27,26.3,26.26,26.26,571500.0,11.145,11.1577,11.1408,11.1408,571500.0
2011-06-28 15:40:00,26.27,26.32,26.26,26.29,807700.0,11.145,11.1662,11.1408,11.1535,807700.0
2011-06-28 15:50:00,26.29,26.36,26.28,26.36,1428700.0,11.1535,11.1832,11.1493,11.1832,1428700.0
2011-06-29 09:30:00,26.38,26.54,26.35,26.41,801600.0,11.1917,11.2596,11.179,11.2044,801600.0
2011-06-29 09:40:00,26.42,26.42,26.27,26.29,439100.0,11.2087,11.2087,11.145,11.1535,439100.0
2011-06-29 09:50:00,26.29,26.3,26.17,26.23,503400.0,11.1535,11.1577,11.1026,11.1281,503400.0
2011-06-29 10:00:00,26.23,26.31,26.17,26.3,669100.0,11.1281,11.162,11.1026,11.1577,669100.0
2011-06-29 10:10:00,26.3,26.3,26.21,26.22,351000.0,11.1577,11.1577,11.1196,11.1238,351000.0
2011-06-29 10:20:00,26.22,26.23,26.13,26.14,450700.0,11.1238,11.1281,11.0856,11.0899,450700.0
2011-06-29 10:30:00,26.13,26.15,26.04,26.05,1471600.0,11.0856,11.0941,11.0474,11.0517,1471600.0
2011-06-29 10:40:00,26.04,26.11,26.04,26.09,482400.0,11.0474,11.0771,11.0474,11.0687,482400.0
2011-06-29 10:50:00,26.09,26.1,26.07,26.08,443600.0,11.0687,11.0729,11.0602,11.0644,443600.0
2011-06-29 11:00:00,26.08,26.1,26.06,26.07,387000.0,11.0644,11.0729,11.0559,11.0602,387000.0
2011-06-29 11:10:00,26.08,26.11,26.07,26.1,221200.0,11.0644,11.0771,11.0602,11.0729,221200.0
2011-06-29 11:20:00,26.09,26.11,26.06,26.06,587700.0,11.0687,11.0771,11.0559,11.0559,587700.0
2011-06-29 11:30:00,26.06,26.1,26.06,26.1,335100.0,11.0559,11.0729,11.0559,11.0729,335100.0
2011-06-29 11:40:00,26.09,26.18,26.09,26.18,493100.0,11.0687,11.1068,11.0687,11.1068,493100.0
2011-06-29 11:50:00,26.17,26.2,26.12,26.15,521800.0,11.1026,11.1153,11.0814,11.0941,521800.0
2011-06-29 12:00:00,26.14,26.15,26.11,26.11,217100.0,11.0899,11.0941,11.0771,11.0771,217100.0
2011-06-29 12:10:00,26.11,26.12,26.08,26.1,288900.0,11.0771,11.0814,11.0644,11.0729,288900.0
2011-06-29 12:20:00,26.1,26.11,26.08,26.09,212600.0,11.0729,11.0771,11.0644,11.0687,212600.0
2011-06-29 12:30:00,26.1,26.15,26.09,26.15,383300.0,11.0729,11.0941,11.0687,11.0941,383300.0
2011-06-29 12:40:00,26.15,26.16,26.14,26.16,232100.0,11.0941,11.0984,11.0899,11.0984,232100.0
2011-06-29 12:50:00,26.15,26.16,26.12,26.13,254400.0,11.0941,11.0984,11.0814,11.0856,254400.0
2011-06-29 13:00:00,26.12,26.13,26.11,26.11,318500.0,11.0814,11.0856,11.0771,11.0771,318500.0
2011-06-29 13:10:00,26.12,26.12,26.09,26.1,321900.0,11.0814,11.0814,11.0687,11.0729,321900.0
2011-06-29 13:20:00,26.09,26.1,26.09,26.09,158300.0,11.0687,11.0729,11.0687,11.0687,158300.0
2011-06-29 13:30:00,26.09,26.12,26.09,26.09,340300.0,11.0687,11.0814,11.0687,11.0687,340300.0
2011-06-29 13:40:00,26.1,26.11,26.09,26.11,159100.0,11.0729,11.0771,11.0687,11.0771,159100.0
2011-06-29 13:50:00,26.11,26.11,26.02,26.02,490200.0,11.0771,11.0771,11.039,11.039,490200.0
2011-06-29 14:00:00,26.02,26.11,26.02,26.1,344400.0,11.039,11.0771,11.039,11.0729,344400.0
2011-06-29 14:10:00,26.09,26.12,26.09,26.1,337900.0,11.0687,11.0814,11.0687,11.0729,337900.0
2011-06-29 14:20:00,26.09,26.1,26.03,26.05,635600.0,11.0687,11.0729,11.0432,11.0517,635600.0
2011-06-29 14:30:00,26.06,26.07,26.04,26.06,356500.0,11.0559,11.0602,11.0474,11.0559,356500.0
2011-06-29 14:40:00,26.06,26.09,26.05,26.08,416400.0,11.0559,11.0687,11.0517,11.0644,416400.0
2011-06-29 14:50:00,26.08,26.1,26.08,26.1,317000.0,11.0644,11.0729,11.0644,11.0729,317000.0
2011-06-29 15:00:00,26.09,26.1,26.09,26.09,276500.0,11.0687,11.0729,11.0687,11.0687,276500.0
2011-06-29 15:10:00,26.09,26.1,26.04,26.06,439900.0,11.0687,11.0729,11.0474,11.0559,439900.0
2011-06-29 15:20:00,26.06,26.09,26.04,26.08,400700.0,11.0559,11.0687,11.0474,11.0644,400700.0
2011-06-29 15:30:00,26.08,26.1,26.07,26.09,826500.0,11.0644,11.0729,11.0602,11.0687,826500.0
2011-06-29 15:40:00,26.09,26.1,26.05,26.05,856600.0,11.0687,11.0729,11.0517,11.0517,856600.0
2011-06-29 15:50:00,26.05,26.09,26.04,26.09,1720100.0,11.0517,11.0687,11.0474,11.0687,1720100.0
2011-06-30 09:30:00,26.12,26.18,26.03,26.04,568800.0,11.0814,11.1068,11.0432,11.0474,568800.0
2011-06-30 09:40:00,26.03,26.2,26.02,26.14,689500.0,11.0432,11.1153,11.039,11.0899,689500.0
2011-06-30 09:50:00,26.15,26.18,26.13,26.14,488800.0,11.0941,11.1068,11.0856,11.0899,488800.0
2011-06-30 10:00:00,26.13,26.22,26.11,26.2,465800.0,11.0856,11.1238,11.0771,11.1153,465800.0
2011-06-30 10:10:00,26.2,26.22,26.19,26.2,200700.0,11.1153,11.1238,11.1111,11.1153,200700.0
2011-06-30 10:20:00,26.19,26.23,26.17,26.23,327100.0,11.1111,11.1281,11.1026,11.1281,327100.0
2011-06-30 10:30:00,26.23,26.23,26.17,26.19,404800.0,11.1281,11.1281,11.1026,11.1111,404800.0
2011-06-30 10:40:00,26.19,26.2,26.15,26.16,175300.0,11.1111,11.1153,11.0941,11.0984,175300.0
2011-06-30 10:50:00,26.16,26.21,26.15,26.18,395300.0,11.0984,11.1196,11.0941,11.1068,395300.0
2011-06-30 11:00:00,26.19,26.2,26.18,26.19,282800.0,11.1111,11.1153,11.1068,11.1111,282800.0
2011-06-30 11:10:00,26.19,26.21,26.18,26.19,206200.0,11.1111,11.1196,11.1068,11.1111,206200.0
2011-06-30 11:20:00,26.18,26.18,26.17,26.18,170700.0,11.1068,11.1068,11.1026,11.1068,170700.0
2011-06-30 11:30:00,26.17,26.21,26.17,26.2,231100.0,11.1026,11.1196,11.1026,11.1153,231100.0
2011-06-30 11:40:00,26.19,26.23,26.18,26.21,451500.0,11.1111,11.1281,11.1068,11.1196,451500.0
2011-06-30 11:50:00,26.2,26.25,26.18,26.25,246900.0,11.1153,11.1365,11.1068,11.1365,246900.0
2011-06-30 12:00:00,26.25,26.25,26.22,26.25,576000.0,11.1365,11.1365,11.1238,11.1365,576000.0
2011-06-30 12:10:00,26.25,26.27,26.24,26.27,280100.0,11.1365,11.145,11.1323,11.145,280100.0
2011-06-30 12:20:00,26.27,26.32,26.26,26.32,188800.0,11.145,11.1662,11.1408,11.1662,188800.0
2011-06-30 12:30:00,26.32,26.34,26.31,26.33,204300.0,11.1662,11.1747,11.162,11.1705,204300.0
2011-06-30 12:40:00,26.34,26.38,26.33,26.38,193400.0,11.1747,11.1917,11.1705,11.1917,193400.0
2011-06-30 12:50:00,26.38,26.38,26.33,26.33,197100.0,11.1917,11.1917,11.1705,11.1705,197100.0
2011-06-30 13:00:00,26.34,26.37,26.33,26.35,180500.0,11.1747,11.1874,11.1705,11.179,180500.0
2011-06-30 13:10:00,26.35,26.36,26.34,26.34,124500.0,11.179,11.1832,11.1747,11.1747,124500.0
2011-06-30 13:20:00,26.35,26.36,26.34,26.36,171900.0,11.179,11.1832,11.1747,11.1832,171900.0
2011-06-30 13:30:00,26.36,26.36,26.34,26.34,133000.0,11.1832,11.1832,11.1747,11.1747,133000.0
2011-06-30 13:40:00,26.34,26.35,26.34,26.35,68800.0,11.1747,11.179,11.1747,11.179,68800.0
2011-06-30 13:50:00,26.35,26.35,26.32,26.35,133100.0,11.179,11.179,11.1662,11.179,133100.0
2011-06-30 14:00:00,26.35,26.36,26.33,26.34,166900.0,11.179,11.1832,11.1705,11.1747,166900.0
2011-06-30 14:10:00,26.33,26.34,26.32,26.33,108500.0,11.1705,11.1747,11.1662,11.1705,108500.0
2011-06-30 14:20:00,26.33,26.35,26.32,26.34,135500.0,11.1705,11.179,11.1662,11.1747,135500.0
2011-06-30 14:30:00,26.33,26.36,26.33,26.35,148100.0,11.1705,11.1832,11.1705,11.179,148100.0
2011-06-30 14:40:00,26.36,26.36,26.34,26.34,120700.0,11.1832,11.1832,11.1747,11.1747,120700.0
2011-06-30 14:50:00,26.34,26.35,26.33,26.34,215800.0,11.1747,11.179,11.1705,11.1747,215800.0
2011-06-30 15:00:00,26.33,26.34,26.33,26.34,85200.0,11.1705,11.1747,11.1705,11.1747,85200.0
2011-06-30 15:10:00,26.34,26.34,26.32,26.33,151500.0,11.1747,11.1747,11.1662,11.1705,151500.0
2011-06-30 15:20:00,26.34,26.35,26.33,26.34,208100.0,11.1747,11.179,11.1705,11.1747,208100.0
2011-06-30 15:30:00,26.35,26.39,26.34,26.39,381200.0,11.179,11.1959,11.1747,11.1959,381200.0
2011-06-30 15:40:00,26.39,26.43,26.38,26.43,506800.0,11.1959,11.2129,11.1917,11.2129,506800.0
2011-06-30 15:50:00,26.43,26.44,26.4,26.4,1157300.0,11.2129,11.2171,11.2002,11.2002,1157300.0
2011-07-01 09:30:00,26.35,26.39,26.26,26.33,390700.0,11.179,11.1959,11.1408,11.1705,390700.0
2011-07-01 09:40:00,26.34,26.36,26.31,26.33,122900.0,11.1747,11.1832,11.162,11.1705,122900.0
2011-07-01 09:50:00,26.34,26.39,26.31,26.36,113700.0,11.1747,11.1959,11.162,11.1832,113700.0
2011-07-01 10:00:00,26.37,26.49,26.37,26.46,359400.0,11.1874,11.2384,11.1874,11.2256,359400.0
2011-07-01 10:10:00,26.46,26.48,26.4,26.41,181800.0,11.2256,11.2341,11.2002,11.2044,181800.0
2011-07-01 10:20:00,26.4,26.43,26.4,26.43,179000.0,11.2002,11.2129,11.2002,11.2129,179000.0
2011-07-01 10:30:00,26.43,26.45,26.42,26.43,279300.0,11.2129,11.2214,11.2087,11.2129,279300.0
2011-07-01 10:40:00,26.42,26.43,26.4,26.41,90300.0,11.2087,11.2129,11.2002,11.2044,90300.0
2011-07-01 10:50:00,26.41,26.41,26.33,26.34,313600.0,11.2044,11.2044,11.1705,11.1747,313600.0
2011-07-01 11:00:00,26.35,26.36,26.25,26.25,506500.0,11.179,11.1832,11.1365,11.1365,506500.0
2011-07-01 11:10:00,26.25,26.35,26.2,26.34,641700.0,11.1365,11.179,11.1153,11.1747,641700.0
2011-07-01 11:20:00,26.35,26.35,26.25,26.3,274400.0,11.179,11.179,11.1365,11.1577,274400.0
2011-07-01 11:30:00,26.3,26.32,26.28,26.28,154600.0,11.1577,11.1662,11.1493,11.1493,154600.0
2011-07-01 11:40:00,26.28,26.29,26.26,26.27,202200.0,11.1493,11.1535,11.1408,11.145,202200.0
2011-07-01 11:50:00,26.28,26.32,26.27,26.31,245400.0,11.1493,11.1662,11.145,11.162,245400.0
2011-07-01 12:00:00,26.32,26.32,26.29,26.3,168900.0,11.1662,11.1662,11.1535,11.1577,168900.0
2011-07-01 12:10:00,26.3,26.31,26.29,26.3,123500.0,11.1577,11.162,11.1535,11.1577,123500.0
2011-07-01 12:20:00,26.3,26.34,26.3,26.34,179700.0,11.1577,11.1747,11.1577,11.1747,179700.0
2011-07-01 12:30:00,26.34,26.35,26.33,26.35,136200.0,11.1747,11.179,11.1705,11.179,136200.0
2011-07-01 12:40:00,26.35,26.39,26.34,26.39,205300.0,11.179,11.1959,11.1747,11.1959,205300.0
2011-07-01 12:50:00,26.39,26.45,26.38,26.43,336300.0,11.1959,11.2214,11.1917,11.2129,336300.0
2011-07-01 13:00:00,26.44,26.47,26.43,26.47,155400.0,11.2171,11.2299,11.2129,11.2299,155400.0
2011-07-01 13:10:00,26.47,26.47,26.45,26.46,147200.0,11.2299,11.2299,11.2214,11.2256,147200.0
2011-07-01 13:20:00,26.46,26.46,26.43,26.46,185700.0,11.2256,11.2256,11.2129,11.2256,185700.0
2011-07-01 13:30:00,26.46,26.46,26.45,26.45,110900.0,11.2256,11.2256,11.2214,11.2214,110900.0
2011-07-01 13:40:00,26.46,26.49,26.45,26.49,246300.0,11.2256,11.2384,11.2214,11.2384,246300.0
2011-07-01 13:50:00,26.49,26.5,26.48,26.5,168100.0,11.2384,11.2426,11.2341,11.2426,168100.0
2011-07-01 14:00:00,26.49,26.51,26.49,26.51,285400.0,11.2384,11.2468,11.2384,11.2468,285400.0
2011-07-01 14:10:00,26.51,26.54,26.5,26.53,176100.0,11.2468,11.2596,11.2426,11.2553,176100.0
2011-07-01 14:20:00,26.54,26.54,26.53,26.54,141500.0,11.2596,11.2596,11.2553,11.2596,141500.0
2011-07-01 14:30:00,26.54,26.54,26.53,26.54,165100.0,11.2596,11.2596,11.2553,11.2596,165100.0
2011-07-01 14:40:00,26.53,26.55,26.53,26.55,250100.0,11.2553,11.2638,11.2553,11.2638,250100.0
2011-07-01 14:50:00,26.54,26.55,26.48,26.51,415000.0,11.2596,11.2638,11.2341,11.2468,415000.0
2011-07-01 15:00:00,26.51,26.53,26.5,26.53,178800.0,11.2468,11.2553,11.2426,11.2553,178800.0
2011-07-01 15:10:00,26.53,26.53,26.49,26.5,290000.0,11.2553,11.2553,11.2384,11.2426,290000.0
2011-07-01 15:20:00,26.5,26.5,26.47,26.49,340700.0,11.2426,11.2426,11.2299,11.2384,340700.0
2011-07-01 15:30:00,26.48,26.51,26.48,26.51,302400.0,11.2341,11.2468,11.2341,11.2468,302400.0
2011-07-01 15:40:00,26.51,26.55,26.48,26.54,547800.0,11.2468,11.2638,11.2341,11.2596,547800.0
2011-07-01 15:50:00,26.54,26.54,26.5,26.52,951100.0,11.2596,11.2596,11.2426,11.2511,951100.0
2011-07-05 09:30:00,26.49,26.65,26.4,26.6,798200.0,11.2384,11.3062,11.2002,11.285,798200.0
2011-07-05 09:40:00,26.6,26.71,26.6,26.7,256700.0,11.285,11.3317,11.285,11.3274,256700.0
2011-07-05 09:50:00,26.71,26.75,26.69,26.74,165500.0,11.3317,11.3487,11.3232,11.3444,165500.0
2011-07-05 10:00:00,26.73,26.79,26.7,26.79,216700.0,11.3402,11.3656,11.3274,11.3656,216700.0
2011-07-05 10:10:00,26.79,26.82,26.72,26.75,242100.0,11.3656,11.3784,11.3359,11.3487,242100.0
2011-07-05 10:20:00,26.75,26.85,26.73,26.84,303700.0,11.3487,11.3911,11.3402,11.3868,303700.0
2011-07-05 10:30:00,26.85,26.88,26.81,26.84,215300.0,11.3911,11.4038,11.3741,11.3868,215300.0
2011-07-05 10:40:00,26.84,26.86,26.84,26.85,80500.0,11.3868,11.3953,11.3868,11.3911,80500.0
2011-07-05 10:50:00,26.86,26.86,26.81,26.82,150300.0,11.3953,11.3953,11.3741,11.3784,150300.0
2011-07-05 11:00:00,26.82,26.83,26.78,26.8,177100.0,11.3784,11.3826,11.3614,11.3699,177100.0
2011-07-05 11:10:00,26.8,26.81,26.79,26.8,67200.0,11.3699,11.3741,11.3656,11.3699,67200.0
2011-07-05 11:20:00,26.8,26.84,26.79,26.83,110100.0,11.3699,11.3868,11.3656,11.3826,110100.0
2011-07-05 11:30:00,26.84,26.85,26.82,26.83,157100.0,11.3868,11.3911,11.3784,11.3826,157100.0
2011-07-05 11:40:00,26.83,26.87,26.82,26.83,171900.0,11.3826,11.3996,11.3784,11.3826,171900.0
2011-07-05 11:50:00,26.84,26.86,26.83,26.86,78200.0,11.3868,11.3953,11.3826,11.3953,78200.0
2011-07-05 12:00:00,26.87,26.9,26.86,26.86,167100.0,11.3996,11.4123,11.3953,11.3953,167100.0
2011-07-05 12:10:00,26.86,26.87,26.83,26.86,128000.0,11.3953,11.3996,11.3826,11.3953,128000.0
2011-07-05 12:20:00,26.86,26.86,26.83,26.84,109700.0,11.3953,11.3953,11.3826,11.3868,109700.0
2011-07-05 12:30:00,26.83,26.85,26.81,26.83,153700.0,11.3826,11.3911,11.3741,11.3826,153700.0
2011-07-05 12:40:00,26.83,26.87,26.81,26.81,148900.0,11.3826,11.3996,11.3741,11.3741,148900.0
2011-07-05 12:50:00,26.82,26.82,26.8,26.8,79000.0,11.3784,11.3784,11.3699,11.3699,79000.0
2011-07-05 13:00:00,26.81,26.82,26.8,26.8,102700.0,11.3741,11.3784,11.3699,11.3699,102700.0
2011-07-05 13:10:00,26.81,26.81,26.75,26.75,102900.0,11.3741,11.3741,11.3487,11.3487,102900.0
2011-07-05 13:20:00,26.75,26.76,26.73,26.75,143800.0,11.3487,11.3529,11.3402,11.3487,143800.0
2011-07-05 13:30:00,26.75,26.75,26.7,26.71,154000.0,11.3487,11.3487,11.3274,11.3317,154000.0
2011-07-05 13:40:00,26.71,26.77,26.71,26.77,79400.0,11.3317,11.3571,11.3317,11.3571,79400.0
2011-07-05 13:50:00,26.77,26.77,26.74,26.74,246100.0,11.3571,11.3571,11.3444,11.3444,246100.0
2011-07-05 14:00:00,26.74,26.75,26.66,26.68,316900.0,11.3444,11.3487,11.3105,11.319,316900.0
2011-07-05 14:10:00,26.68,26.69,26.64,26.66,181000.0,11.319,11.3232,11.302,11.3105,181000.0
2011-07-05 14:20:00,26.65,26.66,26.6,26.62,203100.0,11.3062,11.3105,11.285,11.2935,203100.0
2011-07-05 14:30:00,26.61,26.67,26.6,26.67,143700.0,11.2893,11.3147,11.285,11.3147,143700.0
2011-07-05 14:40:00,26.67,26.67,26.62,26.63,96200.0,11.3147,11.3147,11.2935,11.2978,96200.0
2011-07-05 14:50:00,26.62,26.63,26.6,26.62,145400.0,11.2935,11.2978,11.285,11.2935,145400.0
2011-07-05 15:00:00,26.63,26.63,26.59,26.63,205600.0,11.2978,11.2978,11.2808,11.2978,205600.0
2011-07-05 15:10:00,26.63,26.63,26.59,26.61,208700.0,11.2978,11.2978,11.2808,11.2893,208700.0
2011-07-05 15:20:00,26.6,26.64,26.6,26.62,338800.0,11.285,11.302,11.285,11.2935,338800.0
2011-07-05 15:30:00,26.63,26.64,26.6,26.6,243300.0,11.2978,11.302,11.285,11.285,243300.0
2011-07-05 15:40:00,26.6,26.61,26.58,26.6,307200.0,11.285,11.2893,11.2765,11.285,307200.0
2011-07-05 15:50:00,26.59,26.62,26.58,26.6,729100.0,11.2808,11.2935,11.2765,11.285,729100.0
2011-07-06 09:30:00,26.55,26.73,26.55,26.64,351600.0,11.2638,11.3402,11.2638,11.302,351600.0
2011-07-06 09:40:00,26.63,26.76,26.63,26.73,210600.0,11.2978,11.3529,11.2978,11.3402,210600.0
2011-07-06 09:50:00,26.73,26.78,26.7,26.76,227800.0,11.3402,11.3614,11.3274,11.3529,227800.0
2011-07-06 10:00:00,26.76,26.77,26.63,26.68,318900.0,11.3529,11.3571,11.2978,11.319,318900.0
2011-07-06 10:10:00,26.68,26.73,26.67,26.7,251600.0,11.319,11.3402,11.3147,11.3274,251600.0
2011-07-06 10:20:00,26.7,26.78,26.68,26.75,234600.0,11.3274,11.3614,11.319,11.3487,234600.0
2011-07-06 10:30:00,26.76,26.79,26.74,26.77,141000.0,11.3529,11.3656,11.3444,11.3571,141000.0
2011-07-06 10:40:00,26.78,26.8,26.77,26.8,105700.0,11.3614,11.3699,11.3571,11.3699,105700.0
2011-07-06 10:50:00,26.79,26.83,26.73,26.73,278800.0,11.3656,11.3826,11.3402,11.3402,278800.0
2011-07-06 11:00:00,26.74,26.8,26.73,26.79,297900.0,11.3444,11.3699,11.3402,11.3656,297900.0
2011-07-06 11:10:00,26.78,26.8,26.77,26.78,139800.0,11.3614,11.3699,11.3571,11.3614,139800.0
2011-07-06 11:20:00,26.78,26.79,26.72,26.72,148600.0,11.3614,11.3656,11.3359,11.3359,148600.0
2011-07-06 11:30:00,26.73,26.81,26.7,26.81,353000.0,11.3402,11.3741,11.3274,11.3741,353000.0
2011-07-06 11:40:00,26.81,26.83,26.8,26.82,104500.0,11.3741,11.3826,11.3699,11.3784,104500.0
2011-07-06 11:50:00,26.83,26.83,26.82,26.83,63500.0,11.3826,11.3826,11.3784,11.3826,63500.0
2011-07-06 12:00:00,26.83,26.83,26.82,26.82,81500.0,11.3826,11.3826,11.3784,11.3784,81500.0
2011-07-06 12:10:00,26.83,26.85,26.82,26.85,164800.0,11.3826,11.3911,11.3784,11.3911,164800.0
2011-07-06 12:20:00,26.84,26.92,26.84,26.92,917900.0,11.3868,11.4208,11.3868,11.4208,917900.0
2011-07-06 12:30:00,26.92,26.96,26.9,26.95,323000.0,11.4208,11.4378,11.4123,11.4335,323000.0
2011-07-06 12:40:00,26.95,26.96,26.93,26.94,109400.0,11.4335,11.4378,11.425,11.4293,109400.0
2011-07-06 12:50:00,26.95,26.95,26.94,26.95,87800.0,11.4335,11.4335,11.4293,11.4335,87800.0
2011-07-06 13:00:00,26.95,26.95,26.92,26.93,135300.0,11.4335,11.4335,11.4208,11.425,135300.0
2011-07-06 13:10:00,26.93,26.94,26.91,26.91,242400.0,11.425,11.4293,11.4165,11.4165,242400.0
2011-07-06 13:20:00,26.91,26.92,26.89,26.9,116100.0,11.4165,11.4208,11.4081,11.4123,116100.0
2011-07-06 13:30:00,26.9,26.93,26.9,26.92,125400.0,11.4123,11.425,11.4123,11.4208,125400.0
2011-07-06 13:40:00,26.92,26.94,26.91,26.92,314900.0,11.4208,11.4293,11.4165,11.4208,314900.0
2011-07-06 13:50:00,26.93,26.93,26.89,26.9,145100.0,11.425,11.425,11.4081,11.4123,145100.0
2011-07-06 14:00:00,26.9,26.9,26.86,26.86,83600.0,11.4123,11.4123,11.3953,11.3953,83600.0
2011-07-06 14:10:00,26.86,26.88,26.85,26.87,168400.0,11.3953,11.4038,11.3911,11.3996,168400.0
2011-07-06 14:20:00,26.87,26.88,26.85,26.85,156600.0,11.3996,11.4038,11.3911,11.3911,156600.0
2011-07-06 14:30:00,26.85,26.92,26.85,26.91,190800.0,11.3911,11.4208,11.3911,11.4165,190800.0
2011-07-06 14:40:00,26.91,26.94,26.89,26.94,162800.0,11.4165,11.4293,11.4081,11.4293,162800.0
2011-07-06 14:50:00,26.94,26.94,26.9,26.9,159600.0,11.4293,11.4293,11.4123,11.4123,159600.0
2011-07-06 15:00:00,26.9,26.93,26.89,26.92,237200.0,11.4123,11.425,11.4081,11.4208,237200.0
2011-07-06 15:10:00,26.92,26.92,26.86,26.88,188200.0,11.4208,11.4208,11.3953,11.4038,188200.0
2011-07-06 15:20:00,26.88,26.89,26.85,26.86,151900.0,11.4038,11.4081,11.3911,11.3953,151900.0
2011-07-06 15:30:00,26.86,26.87,26.82,26.84,287600.0,11.3953,11.3996,11.3784,11.3868,287600.0
2011-07-06 15:40:00,26.83,26.86,26.83,26.83,302300.0,11.3826,11.3953,11.3826,11.3826,302300.0
2011-07-06 15:50:00,26.83,26.87,26.82,26.82,811300.0,11.3826,11.3996,11.3784,11.3784,811300.0
2011-07-07 09:30:00,26.99,27.09,26.93,26.95,426900.0,11.4505,11.4929,11.425,11.4335,426900.0
2011-07-07 09:40:00,26.95,27.0,26.89,26.95,237900.0,11.4335,11.4547,11.4081,11.4335,237900.0
2011-07-07 09:50:00,26.95,26.98,26.93,26.94,175400.0,11.4335,11.4462,11.425,11.4293,175400.0
2011-07-07 10:00:00,26.93,26.96,26.9,26.91,228800.0,11.425,11.4378,11.4123,11.4165,228800.0
2011-07-07 10:10:00,26.91,26.92,26.87,26.89,323000.0,11.4165,11.4208,11.3996,11.4081,323000.0
2011-07-07 10:20:00,26.89,26.91,26.86,26.9,171800.0,11.4081,11.4165,11.3953,11.4123,171800.0
2011-07-07 10:30:00,26.91,26.98,26.9,26.93,388000.0,11.4165,11.4462,11.4123,11.425,388000.0
2011-07-07 10:40:00,26.94,26.97,26.87,26.89,172700.0,11.4293,11.442,11.3996,11.4081,172700.0
2011-07-07 10:50:00,26.89,26.93,26.88,26.92,118100.0,11.4081,11.425,11.4038,11.4208,118100.0
2011-07-07 11:00:00,26.91,26.92,26.89,26.89,112500.0,11.4165,11.4208,11.4081,11.4081,112500.0
2011-07-07 11:10:00,26.9,26.9,26.89,26.9,63900.0,11.4123,11.4123,11.4081,11.4123,63900.0
2011-07-07 11:20:00,26.89,26.93,26.89,26.92,113600.0,11.4081,11.425,11.4081,11.4208,113600.0
2011-07-07 11:30:00,26.93,26.96,26.9,26.95,211300.0,11.425,11.4378,11.4123,11.4335,211300.0
2011-07-07 11:40:00,26.96,26.97,26.95,26.97,77000.0,11.4378,11.442,11.4335,11.442,77000.0
2011-07-07 11:50:00,26.97,26.99,26.96,26.99,74500.0,11.442,11.4505,11.4378,11.4505,74500.0
2011-07-07 12:00:00,26.99,26.99,26.93,26.95,158100.0,11.4505,11.4505,11.425,11.4335,158100.0
2011-07-07 12:10:00,26.94,26.98,26.94,26.98,74400.0,11.4293,11.4462,11.4293,11.4462,74400.0
2011-07-07 12:20:00,26.98,26.98,26.97,26.98,94200.0,11.4462,11.4462,11.442,11.4462,94200.0
2011-07-07 12:30:00,26.98,27.0,26.97,26.99,174400.0,11.4462,11.4547,11.442,11.4505,174400.0
2011-07-07 12:40:00,26.98,26.99,26.98,26.99,74100.0,11.4462,11.4505,11.4462,11.4505,74100.0
2011-07-07 12:50:00,26.99,26.99,26.98,26.99,75600.0,11.4505,11.4505,11.4462,11.4505,75600.0
2011-07-07 13:00:00,26.99,27.01,26.98,27.0,183400.0,11.4505,11.459,11.4462,11.4547,183400.0
2011-07-07 13:10:00,26.99,27.0,26.99,27.0,108600.0,11.4505,11.4547,11.4505,11.4547,108600.0
2011-07-07 13:20:00,26.99,27.01,26.96,26.96,269300.0,11.4505,11.459,11.4378,11.4378,269300.0
2011-07-07 13:30:00,26.97,26.98,26.95,26.95,161800.0,11.442,11.4462,11.4335,11.4335,161800.0
2011-07-07 13:40:00,26.95,26.95,26.93,26.95,114300.0,11.4335,11.4335,11.425,11.4335,114300.0
2011-07-07 13:50:00,26.95,26.97,26.94,26.96,148300.0,11.4335,11.442,11.4293,11.4378,148300.0
2011-07-07 14:00:00,26.96,26.96,26.95,26.95,106500.0,11.4378,11.4378,11.4335,11.4335,106500.0
2011-07-07 14:10:00,26.96,26.96,26.95,26.96,147400.0,11.4378,11.4378,11.4335,11.4378,147400.0
2011-07-07 14:20:00,26.96,27.0,26.96,26.98,454500.0,11.4378,11.4547,11.4378,11.4462,454500.0
2011-07-07 14:30:00,26.98,26.98,26.97,26.97,127700.0,11.4462,11.4462,11.442,11.442,127700.0
2011-07-07 14:40:00,26.97,27.0,26.97,26.98,333800.0,11.442,11.4547,11.442,11.4462,333800.0
2011-07-07 14:50:00,26.98,26.99,26.98,26.99,156700.0,11.4462,11.4505,11.4462,11.4505,156700.0
2011-07-07 15:00:00,26.99,27.01,26.98,27.0,271400.0,11.4505,11.459,11.4462,11.4547,271400.0
2011-07-07 15:10:00,27.0,27.02,26.99,27.02,239200.0,11.4547,11.4632,11.4505,11.4632,239200.0
2011-07-07 15:20:00,27.02,27.02,27.01,27.02,241400.0,11.4632,11.4632,11.459,11.4632,241400.0
2011-07-07 15:30:00,27.02,27.04,27.01,27.02,507800.0,11.4632,11.4717,11.459,11.4632,507800.0
2011-07-07 15:40:00,27.03,27.03,27.01,27.01,257100.0,11.4675,11.4675,11.459,11.459,257100.0
2011-07-07 15:50:00,27.02,27.03,27.0,27.02,1057400.0,11.4632,11.4675,11.4547,11.4632,1057400.0
2011-07-08 09:30:00,26.86,26.91,26.81,26.9,315700.0,11.3953,11.4165,11.3741,11.4123,315700.0
2011-07-08 09:40:00,26.92,26.92,26.85,26.86,257800.0,11.4208,11.4208,11.3911,11.3953,257800.0
2011-07-08 09:50:00,26.85,26.92,26.84,26.89,250900.0,11.3911,11.4208,11.3868,11.4081,250900.0
2011-07-08 10:00:00,26.88,26.88,26.82,26.86,132100.0,11.4038,11.4038,11.3784,11.3953,132100.0
2011-07-08 10:10:00,26.85,26.85,26.78,26.78,308200.0,11.3911,11.3911,11.3614,11.3614,308200.0
2011-07-08 10:20:00,26.79,26.8,26.76,26.78,171900.0,11.3656,11.3699,11.3529,11.3614,171900.0
2011-07-08 10:30:00,26.77,26.8,26.75,26.79,194000.0,11.3571,11.3699,11.3487,11.3656,194000.0
2011-07-08 10:40:00,26.8,26.86,26.79,26.79,271000.0,11.3699,11.3953,11.3656,11.3656,271000.0
2011-07-08 10:50:00,26.8,26.8,26.75,26.78,147400.0,11.3699,11.3699,11.3487,11.3614,147400.0
2011-07-08 11:00:00,26.77,26.78,26.75,26.76,117600.0,11.3571,11.3614,11.3487,11.3529,117600.0
2011-07-08 11:10:00,26.76,26.81,26.75,26.8,178500.0,11.3529,11.3741,11.3487,11.3699,178500.0
2011-07-08 11:20:00,26.81,26.85,26.8,26.81,138000.0,11.3741,11.3911,11.3699,11.3741,138000.0
2011-07-08 11:30:00,26.82,26.85,26.79,26.83,153800.0,11.3784,11.3911,11.3656,11.3826,153800.0
2011-07-08 11:40:00,26.84,26.84,26.82,26.84,108300.0,11.3868,11.3868,11.3784,11.3868,108300.0
2011-07-08 11:50:00,26.84,26.87,26.83,26.85,124300.0,11.3868,11.3996,11.3826,11.3911,124300.0
2011-07-08 12:00:00,26.85,26.87,26.84,26.86,185500.0,11.3911,11.3996,11.3868,11.3953,185500.0
2011-07-08 12:10:00,26.86,26.86,26.81,26.81,113300.0,11.3953,11.3953,11.3741,11.3741,113300.0
2011-07-08 12:20:00,26.81,26.82,26.76,26.76,121000.0,11.3741,11.3784,11.3529,11.3529,121000.0
2011-07-08 12:30:00,26.77,26.79,26.76,26.77,81700.0,11.3571,11.3656,11.3529,11.3571,81700.0
2011-07-08 12:40:00,26.78,26.8,26.77,26.8,87500.0,11.3614,11.3699,11.3571,11.3699,87500.0
2011-07-08 12:50:00,26.8,26.8,26.76,26.77,86000.0,11.3699,11.3699,11.3529,11.3571,86000.0
2011-07-08 13:00:00,26.76,26.79,26.75,26.79,215900.0,11.3529,11.3656,11.3487,11.3656,215900.0
2011-07-08 13:10:00,26.79,26.83,26.76,26.83,452500.0,11.3656,11.3826,11.3529,11.3826,452500.0
2011-07-08 13:20:00,26.82,26.85,26.81,26.84,286400.0,11.3784,11.3911,11.3741,11.3868,286400.0
2011-07-08 13:30:00,26.84,26.89,26.83,26.89,225000.0,11.3868,11.4081,11.3826,11.4081,225000.0
2011-07-08 13:40:00,26.89,26.93,26.89,26.92,263300.0,11.4081,11.425,11.4081,11.4208,263300.0
2011-07-08 13:50:00,26.92,26.92,26.85,26.86,142500.0,11.4208,11.4208,11.3911,11.3953,142500.0
2011-07-08 14:00:00,26.85,26.88,26.85,26.87,325700.0,11.3911,11.4038,11.3911,11.3996,325700.0
2011-07-08 14:10:00,26.87,26.88,26.84,26.87,883900.0,11.3996,11.4038,11.3868,11.3996,883900.0
2011-07-08 14:20:00,26.87,26.89,26.86,26.89,97800.0,11.3996,11.4081,11.3953,11.4081,97800.0
2011-07-08 14:30:00,26.89,26.92,26.88,26.89,164000.0,11.4081,11.4208,11.4038,11.4081,164000.0
2011-07-08 14:40:00,26.89,26.9,26.87,26.88,101700.0,11.4081,11.4123,11.3996,11.4038,101700.0
2011-07-08 14:50:00,26.89,26.89,26.84,26.85,254700.0,11.4081,11.4081,11.3868,11.3911,254700.0
2011-07-08 15:00:00,26.86,26.88,26.84,26.86,263300.0,11.3953,11.4038,11.3868,11.3953,263300.0
2011-07-08 15:10:00,26.87,26.87,26.84,26.85,173400.0,11.3996,11.3996,11.3868,11.3911,173400.0
2011-07-08 15:20:00,26.86,26.86,26.82,26.82,202200.0,11.3953,11.3953,11.3784,11.3784,202200.0
2011-07-08 15:30:00,26.82,26.89,26.82,26.89,296100.0,11.3784,11.4081,11.3784,11.4081,296100.0
2011-07-08 15:40:00,26.89,26.89,26.84,26.86,589100.0,11.4081,11.4081,11.3868,11.3953,589100.0
2011-07-08 15:50:00,26.86,26.91,26.85,26.91,1027600.0,11.3953,11.4165,11.3911,11.4165,1027600.0
2011-07-11 09:30:00,26.99,27.01,26.86,26.91,785700.0,11.4505,11.459,11.3953,11.4165,785700.0
2011-07-11 09:40:00,26.91,26.94,26.79,26.83,460500.0,11.4165,11.4293,11.3656,11.3826,460500.0
2011-07-11 09:50:00,26.83,26.93,26.8,26.91,416100.0,11.3826,11.425,11.3699,11.4165,416100.0
2011-07-11 10:00:00,26.91,26.93,26.88,26.89,447700.0,11.4165,11.425,11.4038,11.4081,447700.0
2011-07-11 10:10:00,26.89,26.9,26.85,26.87,440100.0,11.4081,11.4123,11.3911,11.3996,440100.0
2011-07-11 10:20:00,26.87,26.92,26.87,26.91,347300.0,11.3996,11.4208,11.3996,11.4165,347300.0
2011-07-11 10:30:00,26.92,26.94,26.9,26.91,222400.0,11.4208,11.4293,11.4123,11.4165,222400.0
2011-07-11 10:40:00,26.91,26.95,26.9,26.95,176600.0,11.4165,11.4335,11.4123,11.4335,176600.0
2011-07-11 10:50:00,26.94,26.98,26.92,26.92,241400.0,11.4293,11.4462,11.4208,11.4208,241400.0
2011-07-11 11:00:00,26.92,26.96,26.91,26.96,155700.0,11.4208,11.4378,11.4165,11.4378,155700.0
2011-07-11 11:10:00,26.96,26.99,26.96,26.98,420100.0,11.4378,11.4505,11.4378,11.4462,420100.0
2011-07-11 11:20:00,26.98,26.98,26.96,26.96,222800.0,11.4462,11.4462,11.4378,11.4378,222800.0
2011-07-11 11:30:00,26.97,27.03,26.96,27.02,270000.0,11.442,11.4675,11.4378,11.4632,270000.0
2011-07-11 11:40:00,27.02,27.04,26.99,27.0,164000.0,11.4632,11.4717,11.4505,11.4547,164000.0
2011-07-11 11:50:00,27.0,27.03,26.98,26.99,163800.0,11.4547,11.4675,11.4462,11.4505,163800.0
2011-07-11 12:00:00,26.98,27.0,26.96,27.0,131500.0,11.4462,11.4547,11.4378,11.4547,131500.0
2011-07-11 12:10:00,27.0,27.0,26.98,26.98,131000.0,11.4547,11.4547,11.4462,11.4462,131000.0
2011-07-11 12:20:00,26.99,27.01,26.97,27.01,129300.0,11.4505,11.459,11.442,11.459,129300.0
2011-07-11 12:30:00,27.0,27.03,26.98,26.99,198600.0,11.4547,11.4675,11.4462,11.4505,198600.0
2011-07-11 12:40:00,26.99,27.0,26.98,26.98,178900.0,11.4505,11.4547,11.4462,11.4462,178900.0
2011-07-11 12:50:00,26.99,27.0,26.98,26.99,119600.0,11.4505,11.4547,11.4462,11.4505,119600.0
2011-07-11 13:00:00,26.99,27.02,26.98,27.01,131700.0,11.4505,11.4632,11.4462,11.459,131700.0
2011-07-11 13:10:00,27.01,27.02,26.98,26.98,221400.0,11.459,11.4632,11.4462,11.4462,221400.0
2011-07-11 13:20:00,26.99,27.02,26.98,27.02,146400.0,11.4505,11.4632,11.4462,11.4632,146400.0
2011-07-11 13:30:00,27.02,27.02,26.98,27.0,178100.0,11.4632,11.4632,11.4462,11.4547,178100.0
2011-07-11 13:40:00,27.0,27.01,26.98,27.01,122500.0,11.4547,11.459,11.4462,11.459,122500.0
2011-07-11 13:50:00,27.0,27.03,27.0,27.03,147700.0,11.4547,11.4675,11.4547,11.4675,147700.0
2011-07-11 14:00:00,27.03,27.03,27.01,27.02,147300.0,11.4675,11.4675,11.459,11.4632,147300.0
2011-07-11 14:10:00,27.02,27.03,26.99,26.99,132500.0,11.4632,11.4675,11.4505,11.4505,132500.0
2011-07-11 14:20:00,26.99,27.0,26.97,26.98,141300.0,11.4505,11.4547,11.442,11.4462,141300.0
2011-07-11 14:30:00,26.98,27.0,26.96,27.0,147800.0,11.4462,11.4547,11.4378,11.4547,147800.0
2011-07-11 14:40:00,27.0,27.0,26.96,26.98,293200.0,11.4547,11.4547,11.4378,11.4462,293200.0
2011-07-11 14:50:00,26.98,26.98,26.95,26.96,149900.0,11.4462,11.4462,11.4335,11.4378,149900.0
2011-07-11 15:00:00,26.96,26.98,26.93,26.94,235700.0,11.4378,11.4462,11.425,11.4293,235700.0
2011-07-11 15:10:00,26.95,26.97,26.94,26.94,211300.0,11.4335,11.442,11.4293,11.4293,211300.0
2011-07-11 15:20:00,26.94,26.99,26.93,26.98,296100.0,11.4293,11.4505,11.425,11.4462,296100.0
2011-07-11 15:30:00,26.99,27.0,26.92,26.93,377000.0,11.4505,11.4547,11.4208,11.425,377000.0
2011-07-11 15:40:00,26.93,26.94,26.89,26.9,430200.0,11.425,11.4293,11.4081,11.4123,430200.0
2011-07-11 15:50:00,26.89,26.94,26.86,26.94,1406500.0,11.4081,11.4293,11.3953,11.4293,1406500.0
2011-07-12 09:30:00,26.86,26.96,26.84,26.85,412800.0,11.3953,11.4378,11.3868,11.3911,412800.0
2011-07-12 09:40:00,26.86,26.87,26.74,26.77,276400.0,11.3953,11.3996,11.3444,11.3571,276400.0
2011-07-12 09:50:00,26.77,26.85,26.75,26.84,299600.0,11.3571,11.3911,11.3487,11.3868,299600.0
2011-07-12 10:00:00,26.85,27.0,26.84,26.86,551900.0,11.3911,11.4547,11.3868,11.3953,551900.0
2011-07-12 10:10:00,26.86,26.87,26.84,26.86,152300.0,11.3953,11.3996,11.3868,11.3953,152300.0
2011-07-12 10:20:00,26.86,26.88,26.8,26.83,199900.0,11.3953,11.4038,11.3699,11.3826,199900.0
2011-07-12 10:30:00,26.83,26.88,26.8,26.84,231700.0,11.3826,11.4038,11.3699,11.3868,231700.0
2011-07-12 10:40:00,26.83,26.96,26.83,26.94,357100.0,11.3826,11.4378,11.3826,11.4293,357100.0
2011-07-12 10:50:00,26.94,26.99,26.93,26.96,268300.0,11.4293,11.4505,11.425,11.4378,268300.0
2011-07-12 11:00:00,26.96,26.96,26.9,26.9,247700.0,11.4378,11.4378,11.4123,11.4123,247700.0
2011-07-12 11:10:00,26.91,26.96,26.91,26.95,276000.0,11.4165,11.4378,11.4165,11.4335,276000.0
2011-07-12 11:20:00,26.94,26.99,26.94,26.97,237400.0,11.4293,11.4505,11.4293,11.442,237400.0
2011-07-12 11:30:00,26.96,26.99,26.95,26.97,122400.0,11.4378,11.4505,11.4335,11.442,122400.0
2011-07-12 11:40:00,26.97,27.0,26.97,26.99,157700.0,11.442,11.4547,11.442,11.4505,157700.0
2011-07-12 11:50:00,26.99,27.0,26.98,27.0,164700.0,11.4505,11.4547,11.4462,11.4547,164700.0
2011-07-12 12:00:00,26.99,27.04,26.97,27.04,334200.0,11.4505,11.4717,11.442,11.4717,334200.0
2011-07-12 12:10:00,27.04,27.05,27.01,27.03,202900.0,11.4717,11.4759,11.459,11.4675,202900.0
2011-07-12 12:20:00,27.04,27.05,27.02,27.04,102500.0,11.4717,11.4759,11.4632,11.4717,102500.0
2011-07-12 12:30:00,27.03,27.04,27.01,27.01,116600.0,11.4675,11.4717,11.459,11.459,116600.0
2011-07-12 12:40:00,27.01,27.04,27.01,27.04,109700.0,11.459,11.4717,11.459,11.4717,109700.0
2011-07-12 12:50:00,27.03,27.07,27.03,27.07,197000.0,11.4675,11.4844,11.4675,11.4844,197000.0
2011-07-12 13:00:00,27.06,27.07,27.02,27.05,187000.0,11.4802,11.4844,11.4632,11.4759,187000.0
2011-07-12 13:10:00,27.05,27.06,27.0,27.03,165200.0,11.4759,11.4802,11.4547,11.4675,165200.0
2011-07-12 13:20:00,27.02,27.04,27.01,27.01,130100.0,11.4632,11.4717,11.459,11.459,130100.0
2011-07-12 13:30:00,27.01,27.01,26.99,27.01,137000.0,11.459,11.459,11.4505,11.459,137000.0
2011-07-12 13:40:00,27.01,27.02,27.0,27.02,81900.0,11.459,11.4632,11.4547,11.4632,81900.0
2011-07-12 13:50:00,27.02,27.03,26.97,26.97,343200.0,11.4632,11.4675,11.442,11.442,343200.0
2011-07-12 14:00:00,26.98,27.03,26.95,27.0,334500.0,11.4462,11.4675,11.4335,11.4547,334500.0
2011-07-12 14:10:00,27.0,27.08,26.99,27.04,542300.0,11.4547,11.4887,11.4505,11.4717,542300.0
2011-07-12 14:20:00,27.03,27.06,27.03,27.05,172600.0,11.4675,11.4802,11.4675,11.4759,172600.0
2011-07-12 14:30:00,27.05,27.07,27.0,27.02,203800.0,11.4759,11.4844,11.4547,11.4632,203800.0
2011-07-12 14:40:00,27.02,27.05,27.01,27.04,187400.0,11.4632,11.4759,11.459,11.4717,187400.0
2011-07-12 14:50:00,27.04,27.04,27.0,27.02,121600.0,11.4717,11.4717,11.4547,11.4632,121600.0
2011-07-12 15:00:00,27.02,27.03,27.0,27.01,233000.0,11.4632,11.4675,11.4547,11.459,233000.0
2011-07-12 15:10:00,27.01,27.02,26.98,27.0,165900.0,11.459,11.4632,11.4462,11.4547,165900.0
2011-07-12 15:20:00,27.01,27.05,27.0,27.03,405200.0,11.459,11.4759,11.4547,11.4675,405200.0
2011-07-12 15:30:00,27.04,27.06,27.02,27.04,369900.0,11.4717,11.4802,11.4632,11.4717,369900.0
2011-07-12 15:40:00,27.04,27.04,26.9,26.91,403100.0,11.4717,11.4717,11.4123,11.4165,403100.0
2011-07-12 15:50:00,26.9,26.95,26.9,26.91,796900.0,11.4123,11.4335,11.4123,11.4165,796900.0
2011-07-13 09:30:00,27.09,27.09,26.86,26.89,280700.0,11.4929,11.4929,11.3953,11.4081,280700.0
2011-07-13 09:40:00,26.89,26.94,26.89,26.91,138700.0,11.4081,11.4293,11.4081,11.4165,138700.0
2011-07-13 09:50:00,26.91,26.95,26.84,26.84,175200.0,11.4165,11.4335,11.3868,11.3868,175200.0
2011-07-13 10:00:00,26.84,27.02,26.84,26.94,306800.0,11.3868,11.4632,11.3868,11.4293,306800.0
2011-07-13 10:10:00,26.94,26.96,26.92,26.95,164000.0,11.4293,11.4378,11.4208,11.4335,164000.0
2011-07-13 10:20:00,26.95,26.96,26.89,26.89,155800.0,11.4335,11.4378,11.4081,11.4081,155800.0
2011-07-13 10:30:00,26.9,26.93,26.87,26.87,277100.0,11.4123,11.425,11.3996,11.3996,277100.0
2011-07-13 10:40:00,26.87,26.89,26.85,26.85,142700.0,11.3996,11.4081,11.3911,11.3911,142700.0
2011-07-13 10:50:00,26.86,26.89,26.85,26.88,99500.0,11.3953,11.4081,11.3911,11.4038,99500.0
2011-07-13 11:00:00,26.88,26.88,26.84,26.84,160500.0,11.4038,11.4038,11.3868,11.3868,160500.0
2011-07-13 11:10:00,26.84,26.87,26.84,26.85,224500.0,11.3868,11.3996,11.3868,11.3911,224500.0
2011-07-13 11:20:00,26.86,26.87,26.83,26.84,154500.0,11.3953,11.3996,11.3826,11.3868,154500.0
2011-07-13 11:30:00,26.84,26.86,26.83,26.85,183500.0,11.3868,11.3953,11.3826,11.3911,183500.0
2011-07-13 11:40:00,26.86,26.88,26.84,26.86,186400.0,11.3953,11.4038,11.3868,11.3953,186400.0
2011-07-13 11:50:00,26.86,26.91,26.85,26.89,95400.0,11.3953,11.4165,11.3911,11.4081,95400.0
2011-07-13 12:00:00,26.89,26.9,26.88,26.9,42200.0,11.4081,11.4123,11.4038,11.4123,42200.0
2011-07-13 12:10:00,26.89,26.91,26.88,26.89,95000.0,11.4081,11.4165,11.4038,11.4081,95000.0
2011-07-13 12:20:00,26.88,26.89,26.86,26.86,45700.0,11.4038,11.4081,11.3953,11.3953,45700.0
2011-07-13 12:30:00,26.87,26.87,26.86,26.86,44000.0,11.3996,11.3996,11.3953,11.3953,44000.0
2011-07-13 12:40:00,26.87,26.87,26.84,26.87,170100.0,11.3996,11.3996,11.3868,11.3996,170100.0
2011-07-13 12:50:00,26.86,26.89,26.86,26.89,123100.0,11.3953,11.4081,11.3953,11.4081,123100.0
2011-07-13 13:00:00,26.88,26.93,26.88,26.92,242500.0,11.4038,11.425,11.4038,11.4208,242500.0
2011-07-13 13:10:00,26.92,26.93,26.89,26.9,93400.0,11.4208,11.425,11.4081,11.4123,93400.0
2011-07-13 13:20:00,26.9,26.91,26.88,26.89,159400.0,11.4123,11.4165,11.4038,11.4081,159400.0
2011-07-13 13:30:00,26.9,26.92,26.89,26.91,98600.0,11.4123,11.4208,11.4081,11.4165,98600.0
2011-07-13 13:40:00,26.92,26.93,26.9,26.92,82200.0,11.4208,11.425,11.4123,11.4208,82200.0
2011-07-13 13:50:00,26.91,26.92,26.91,26.91,102000.0,11.4165,11.4208,11.4165,11.4165,102000.0
2011-07-13 14:00:00,26.91,26.96,26.91,26.95,192000.0,11.4165,11.4378,11.4165,11.4335,192000.0
2011-07-13 14:10:00,26.95,26.96,26.94,26.95,201600.0,11.4335,11.4378,11.4293,11.4335,201600.0
2011-07-13 14:20:00,26.94,26.95,26.92,26.94,96400.0,11.4293,11.4335,11.4208,11.4293,96400.0
2011-07-13 14:30:00,26.93,26.96,26.93,26.95,133800.0,11.425,11.4378,11.425,11.4335,133800.0
2011-07-13 14:40:00,26.94,26.94,26.91,26.93,138500.0,11.4293,11.4293,11.4165,11.425,138500.0
2011-07-13 14:50:00,26.93,26.95,26.92,26.94,113500.0,11.425,11.4335,11.4208,11.4293,113500.0
2011-07-13 15:00:00,26.94,26.97,26.9,26.93,243400.0,11.4293,11.442,11.4123,11.425,243400.0
2011-07-13 15:10:00,26.93,26.93,26.86,26.86,228800.0,11.425,11.425,11.3953,11.3953,228800.0
2011-07-13 15:20:00,26.86,26.87,26.84,26.86,186900.0,11.3953,11.3996,11.3868,11.3953,186900.0
2011-07-13 15:30:00,26.85,26.86,26.81,26.81,219400.0,11.3911,11.3953,11.3741,11.3741,219400.0
2011-07-13 15:40:00,26.81,26.83,26.77,26.81,405100.0,11.3741,11.3826,11.3571,11.3741,405100.0
2011-07-13 15:50:00,26.82,26.87,26.81,26.86,472500.0,11.3784,11.3996,11.3741,11.3953,472500.0
2011-07-14 09:30:00,26.9,26.92,26.79,26.9,459800.0,11.4123,11.4208,11.3656,11.4123,459800.0
2011-07-14 09:40:00,26.9,26.93,26.89,26.92,164500.0,11.4123,11.425,11.4081,11.4208,164500.0
2011-07-14 09:50:00,26.92,26.98,26.91,26.91,146700.0,11.4208,11.4462,11.4165,11.4165,146700.0
2011-07-14 10:00:00,26.91,26.94,26.89,26.92,157400.0,11.4165,11.4293,11.4081,11.4208,157400.0
2011-07-14 10:10:00,26.92,26.92,26.86,26.91,204000.0,11.4208,11.4208,11.3953,11.4165,204000.0
2011-07-14 10:20:00,26.9,26.95,26.89,26.95,211400.0,11.4123,11.4335,11.4081,11.4335,211400.0
2011-07-14 10:30:00,26.95,26.96,26.89,26.95,202000.0,11.4335,11.4378,11.4081,11.4335,202000.0
2011-07-14 10:40:00,26.95,26.98,26.92,26.95,250600.0,11.4335,11.4462,11.4208,11.4335,250600.0
2011-07-14 10:50:00,26.94,26.96,26.9,26.92,169700.0,11.4293,11.4378,11.4123,11.4208,169700.0
2011-07-14 11:00:00,26.92,26.97,26.91,26.96,157500.0,11.4208,11.442,11.4165,11.4378,157500.0
2011-07-14 11:10:00,26.95,26.96,26.89,26.91,153300.0,11.4335,11.4378,11.4081,11.4165,153300.0
2011-07-14 11:20:00,26.91,26.92,26.89,26.9,90000.0,11.4165,11.4208,11.4081,11.4123,90000.0
2011-07-14 11:30:00,26.89,26.92,26.88,26.9,159800.0,11.4081,11.4208,11.4038,11.4123,159800.0
2011-07-14 11:40:00,26.9,26.96,26.9,26.93,266500.0,11.4123,11.4378,11.4123,11.425,266500.0
2011-07-14 11:50:00,26.92,26.93,26.9,26.92,116300.0,11.4208,11.425,11.4123,11.4208,116300.0
2011-07-14 12:00:00,26.91,26.91,26.88,26.91,111300.0,11.4165,11.4165,11.4038,11.4165,111300.0
2011-07-14 12:10:00,26.9,26.91,26.86,26.87,177300.0,11.4123,11.4165,11.3953,11.3996,177300.0
2011-07-14 12:20:00,26.87,26.88,26.84,26.85,120900.0,11.3996,11.4038,11.3868,11.3911,120900.0
2011-07-14 12:30:00,26.85,26.89,26.84,26.89,105100.0,11.3911,11.4081,11.3868,11.4081,105100.0
2011-07-14 12:40:00,26.88,26.92,26.88,26.92,130700.0,11.4038,11.4208,11.4038,11.4208,130700.0
2011-07-14 12:50:00,26.92,26.93,26.89,26.93,176700.0,11.4208,11.425,11.4081,11.425,176700.0
2011-07-14 13:00:00,26.93,26.94,26.89,26.91,153100.0,11.425,11.4293,11.4081,11.4165,153100.0
2011-07-14 13:10:00,26.91,26.91,26.86,26.87,272500.0,11.4165,11.4165,11.3953,11.3996,272500.0
2011-07-14 13:20:00,26.87,26.95,26.84,26.94,239700.0,11.3996,11.4335,11.3868,11.4293,239700.0
2011-07-14 13:30:00,26.94,26.98,26.91,26.98,451400.0,11.4293,11.4462,11.4165,11.4462,451400.0
2011-07-14 13:40:00,26.98,26.98,26.92,26.96,150200.0,11.4462,11.4462,11.4208,11.4378,150200.0
2011-07-14 13:50:00,26.96,26.99,26.93,26.99,122800.0,11.4378,11.4505,11.425,11.4505,122800.0
2011-07-14 14:00:00,26.99,27.0,26.96,26.99,198200.0,11.4505,11.4547,11.4378,11.4505,198200.0
2011-07-14 14:10:00,27.0,27.02,26.97,26.99,327200.0,11.4547,11.4632,11.442,11.4505,327200.0
2011-07-14 14:20:00,27.0,27.01,26.95,26.97,98800.0,11.4547,11.459,11.4335,11.442,98800.0
2011-07-14 14:30:00,26.97,27.0,26.94,26.96,104500.0,11.442,11.4547,11.4293,11.4378,104500.0
2011-07-14 14:40:00,26.95,26.97,26.9,26.9,135500.0,11.4335,11.442,11.4123,11.4123,135500.0
2011-07-14 14:50:00,26.9,26.92,26.88,26.91,182100.0,11.4123,11.4208,11.4038,11.4165,182100.0
2011-07-14 15:00:00,26.91,26.91,26.8,26.82,140600.0,11.4165,11.4165,11.3699,11.3784,140600.0
2011-07-14 15:10:00,26.82,26.84,26.8,26.83,252700.0,11.3784,11.3868,11.3699,11.3826,252700.0
2011-07-14 15:20:00,26.83,26.85,26.81,26.82,197700.0,11.3826,11.3911,11.3741,11.3784,197700.0
2011-07-14 15:30:00,26.82,26.86,26.81,26.86,164300.0,11.3784,11.3953,11.3741,11.3953,164300.0
2011-07-14 15:40:00,26.86,26.86,26.82,26.84,253900.0,11.3953,11.3953,11.3784,11.3868,253900.0
2011-07-14 15:50:00,26.84,26.86,26.78,26.83,459300.0,11.3868,11.3953,11.3614,11.3826,459300.0
2011-07-15 09:30:00,26.86,26.86,26.7,26.7,1553100.0,11.3953,11.3953,11.3274,11.3274,1553100.0
2011-07-15 09:40:00,26.7,26.8,26.7,26.78,234100.0,11.3274,11.3699,11.3274,11.3614,234100.0
2011-07-15 09:50:00,26.78,26.79,26.7,26.7,203900.0,11.3614,11.3656,11.3274,11.3274,203900.0
2011-07-15 10:00:00,26.71,26.78,26.71,26.75,224100.0,11.3317,11.3614,11.3317,11.3487,224100.0
2011-07-15 10:10:00,26.74,26.75,26.67,26.68,434700.0,11.3444,11.3487,11.3147,11.319,434700.0
2011-07-15 10:20:00,26.68,26.68,26.55,26.58,270000.0,11.319,11.319,11.2638,11.2765,270000.0
2011-07-15 10:30:00,26.59,26.6,26.52,26.53,295000.0,11.2808,11.285,11.2511,11.2553,295000.0
2011-07-15 10:40:00,26.52,26.56,26.52,26.54,137600.0,11.2511,11.2681,11.2511,11.2596,137600.0
2011-07-15 10:50:00,26.55,26.55,26.47,26.5,357300.0,11.2638,11.2638,11.2299,11.2426,357300.0
2011-07-15 11:00:00,26.51,26.55,26.48,26.54,171800.0,11.2468,11.2638,11.2341,11.2596,171800.0
2011-07-15 11:10:00,26.54,26.63,26.52,26.62,545100.0,11.2596,11.2978,11.2511,11.2935,545100.0
2011-07-15 11:20:00,26.61,26.66,26.59,26.64,154300.0,11.2893,11.3105,11.2808,11.302,154300.0
2011-07-15 11:30:00,26.64,26.67,26.61,26.66,202800.0,11.302,11.3147,11.2893,11.3105,202800.0
2011-07-15 11:40:00,26.66,26.67,26.64,26.65,101200.0,11.3105,11.3147,11.302,11.3062,101200.0
2011-07-15 11:50:00,26.65,26.68,26.62,26.63,126600.0,11.3062,11.319,11.2935,11.2978,126600.0
2011-07-15 12:00:00,26.63,26.7,26.62,26.7,298400.0,11.2978,11.3274,11.2935,11.3274,298400.0
2011-07-15 12:10:00,26.7,26.73,26.68,26.68,141700.0,11.3274,11.3402,11.319,11.319,141700.0
2011-07-15 12:20:00,26.68,26.69,26.65,26.68,77200.0,11.319,11.3232,11.3062,11.319,77200.0
2011-07-15 12:30:00,26.68,26.68,26.61,26.61,123900.0,11.319,11.319,11.2893,11.2893,123900.0
2011-07-15 12:40:00,26.61,26.62,26.56,26.57,132700.0,11.2893,11.2935,11.2681,11.2723,132700.0
2011-07-15 12:50:00,26.57,26.59,26.55,26.56,91400.0,11.2723,11.2808,11.2638,11.2681,91400.0
2011-07-15 13:00:00,26.56,26.57,26.55,26.57,73200.0,11.2681,11.2723,11.2638,11.2723,73200.0
2011-07-15 13:10:00,26.57,26.59,26.55,26.56,70700.0,11.2723,11.2808,11.2638,11.2681,70700.0
2011-07-15 13:20:00,26.57,26.6,26.56,26.56,100700.0,11.2723,11.285,11.2681,11.2681,100700.0
2011-07-15 13:30:00,26.57,26.57,26.55,26.55,95500.0,11.2723,11.2723,11.2638,11.2638,95500.0
2011-07-15 13:40:00,26.55,26.56,26.53,26.55,83800.0,11.2638,11.2681,11.2553,11.2638,83800.0
2011-07-15 13:50:00,26.54,26.57,26.52,26.53,209500.0,11.2596,11.2723,11.2511,11.2553,209500.0
2011-07-15 14:00:00,26.52,26.58,26.52,26.57,126000.0,11.2511,11.2765,11.2511,11.2723,126000.0
2011-07-15 14:10:00,26.56,26.61,26.55,26.6,120100.0,11.2681,11.2893,11.2638,11.285,120100.0
2011-07-15 14:20:00,26.59,26.6,26.56,26.57,145900.0,11.2808,11.285,11.2681,11.2723,145900.0
2011-07-15 14:30:00,26.57,26.61,26.55,26.61,188300.0,11.2723,11.2893,11.2638,11.2893,188300.0
2011-07-15 14:40:00,26.61,26.63,26.57,26.59,215800.0,11.2893,11.2978,11.2723,11.2808,215800.0
2011-07-15 14:50:00,26.58,26.61,26.56,26.57,135900.0,11.2765,11.2893,11.2681,11.2723,135900.0
2011-07-15 15:00:00,26.56,26.59,26.55,26.56,112600.0,11.2681,11.2808,11.2638,11.2681,112600.0
2011-07-15 15:10:00,26.57,26.59,26.55,26.55,165500.0,11.2723,11.2808,11.2638,11.2638,165500.0
2011-07-15 15:20:00,26.55,26.64,26.55,26.62,138800.0,11.2638,11.302,11.2638,11.2935,138800.0
2011-07-15 15:30:00,26.63,26.68,26.62,26.68,204700.0,11.2978,11.319,11.2935,11.319,204700.0
2011-07-15 15:40:00,26.68,26.71,26.66,26.68,361700.0,11.319,11.3317,11.3105,11.319,361700.0
2011-07-15 15:50:00,26.68,26.71,26.67,26.71,541000.0,11.319,11.3317,11.3147,11.3317,541000.0
2011-07-18 09:30:00,26.62,26.63,26.5,26.59,418400.0,11.2935,11.2978,11.2426,11.2808,418400.0
2011-07-18 09:40:00,26.59,26.68,26.59,26.64,143600.0,11.2808,11.319,11.2808,11.302,143600.0
2011-07-18 09:50:00,26.64,26.65,26.6,26.61,185700.0,11.302,11.3062,11.285,11.2893,185700.0
2011-07-18 10:00:00,26.62,26.65,26.59,26.62,338000.0,11.2935,11.3062,11.2808,11.2935,338000.0
2011-07-18 10:10:00,26.63,26.68,26.59,26.66,315900.0,11.2978,11.319,11.2808,11.3105,315900.0
2011-07-18 10:20:00,26.66,26.68,26.65,26.66,115500.0,11.3105,11.319,11.3062,11.3105,115500.0
2011-07-18 10:30:00,26.66,26.67,26.63,26.63,210200.0,11.3105,11.3147,11.2978,11.2978,210200.0
2011-07-18 10:40:00,26.63,26.64,26.58,26.58,162400.0,11.2978,11.302,11.2765,11.2765,162400.0
2011-07-18 10:50:00,26.59,26.61,26.53,26.59,264700.0,11.2808,11.2893,11.2553,11.2808,264700.0
2011-07-18 11:00:00,26.58,26.59,26.56,26.56,74700.0,11.2765,11.2808,11.2681,11.2681,74700.0
2011-07-18 11:10:00,26.56,26.57,26.51,26.54,127100.0,11.2681,11.2723,11.2468,11.2596,127100.0
2011-07-18 11:20:00,26.55,26.57,26.52,26.53,201100.0,11.2638,11.2723,11.2511,11.2553,201100.0
2011-07-18 11:30:00,26.53,26.54,26.5,26.51,172600.0,11.2553,11.2596,11.2426,11.2468,172600.0
2011-07-18 11:40:00,26.51,26.53,26.49,26.53,104300.0,11.2468,11.2553,11.2384,11.2553,104300.0
2011-07-18 11:50:00,26.53,26.53,26.45,26.45,216600.0,11.2553,11.2553,11.2214,11.2214,216600.0
2011-07-18 12:00:00,26.46,26.49,26.45,26.46,240400.0,11.2256,11.2384,11.2214,11.2256,240400.0
2011-07-18 12:10:00,26.45,26.51,26.45,26.51,94700.0,11.2214,11.2468,11.2214,11.2468,94700.0
2011-07-18 12:20:00,26.51,26.52,26.49,26.52,83900.0,11.2468,11.2511,11.2384,11.2511,83900.0
2011-07-18 12:30:00,26.52,26.57,26.51,26.56,116400.0,11.2511,11.2723,11.2468,11.2681,116400.0
2011-07-18 12:40:00,26.56,26.58,26.54,26.56,89000.0,11.2681,11.2765,11.2596,11.2681,89000.0
2011-07-18 12:50:00,26.55,26.57,26.54,26.56,50600.0,11.2638,11.2723,11.2596,11.2681,50600.0
2011-07-18 13:00:00,26.55,26.56,26.52,26.54,183000.0,11.2638,11.2681,11.2511,11.2596,183000.0
2011-07-18 13:10:00,26.54,26.54,26.5,26.51,141100.0,11.2596,11.2596,11.2426,11.2468,141100.0
2011-07-18 13:20:00,26.52,26.54,26.51,26.54,63000.0,11.2511,11.2596,11.2468,11.2596,63000.0
2011-07-18 13:30:00,26.54,26.58,26.53,26.57,63300.0,11.2596,11.2765,11.2553,11.2723,63300.0
2011-07-18 13:40:00,26.57,26.58,26.54,26.56,96500.0,11.2723,11.2765,11.2596,11.2681,96500.0
2011-07-18 13:50:00,26.56,26.6,26.56,26.59,107800.0,11.2681,11.285,11.2681,11.2808,107800.0
2011-07-18 14:00:00,26.59,26.59,26.56,26.57,42100.0,11.2808,11.2808,11.2681,11.2723,42100.0
2011-07-18 14:10:00,26.58,26.58,26.56,26.58,53800.0,11.2765,11.2765,11.2681,11.2765,53800.0
2011-07-18 14:20:00,26.57,26.58,26.55,26.56,54100.0,11.2723,11.2765,11.2638,11.2681,54100.0
2011-07-18 14:30:00,26.56,26.57,26.53,26.54,93500.0,11.2681,11.2723,11.2553,11.2596,93500.0
2011-07-18 14:40:00,26.55,26.57,26.54,26.57,73100.0,11.2638,11.2723,11.2596,11.2723,73100.0
2011-07-18 14:50:00,26.57,26.59,26.54,26.59,87100.0,11.2723,11.2808,11.2596,11.2808,87100.0
2011-07-18 15:00:00,26.58,26.64,26.58,26.61,167900.0,11.2765,11.302,11.2765,11.2893,167900.0
2011-07-18 15:10:00,26.61,26.61,26.59,26.6,162100.0,11.2893,11.2893,11.2808,11.285,162100.0
2011-07-18 15:20:00,26.6,26.62,26.58,26.6,138100.0,11.285,11.2935,11.2765,11.285,138100.0
2011-07-18 15:30:00,26.6,26.62,26.58,26.6,135400.0,11.285,11.2935,11.2765,11.285,135400.0
2011-07-18 15:40:00,26.61,26.61,26.56,26.58,314700.0,11.2893,11.2893,11.2681,11.2765,314700.0
2011-07-18 15:50:00,26.59,26.62,26.58,26.61,598200.0,11.2808,11.2935,11.2765,11.2893,598200.0
2011-07-19 09:30:00,26.69,26.74,26.66,26.71,563000.0,11.3232,11.3444,11.3105,11.3317,563000.0
2011-07-19 09:40:00,26.7,26.82,26.69,26.79,350300.0,11.3274,11.3784,11.3232,11.3656,350300.0
2011-07-19 09:50:00,26.79,26.88,26.79,26.85,320200.0,11.3656,11.4038,11.3656,11.3911,320200.0
2011-07-19 10:00:00,26.85,26.9,26.82,26.84,250800.0,11.3911,11.4123,11.3784,11.3868,250800.0
2011-07-19 10:10:00,26.83,26.85,26.8,26.84,161600.0,11.3826,11.3911,11.3699,11.3868,161600.0
2011-07-19 10:20:00,26.84,26.84,26.8,26.82,96600.0,11.3868,11.3868,11.3699,11.3784,96600.0
2011-07-19 10:30:00,26.82,26.84,26.78,26.79,266800.0,11.3784,11.3868,11.3614,11.3656,266800.0
2011-07-19 10:40:00,26.79,26.83,26.79,26.8,202800.0,11.3656,11.3826,11.3656,11.3699,202800.0
2011-07-19 10:50:00,26.8,26.84,26.8,26.81,142100.0,11.3699,11.3868,11.3699,11.3741,142100.0
2011-07-19 11:00:00,26.82,26.82,26.77,26.82,177400.0,11.3784,11.3784,11.3571,11.3784,177400.0
2011-07-19 11:10:00,26.82,26.83,26.79,26.8,184600.0,11.3784,11.3826,11.3656,11.3699,184600.0
2011-07-19 11:20:00,26.8,26.81,26.76,26.77,112900.0,11.3699,11.3741,11.3529,11.3571,112900.0
2011-07-19 11:30:00,26.78,26.81,26.76,26.76,123300.0,11.3614,11.3741,11.3529,11.3529,123300.0
2011-07-19 11:40:00,26.77,26.8,26.75,26.79,219400.0,11.3571,11.3699,11.3487,11.3656,219400.0
2011-07-19 11:50:00,26.8,26.81,26.77,26.78,124400.0,11.3699,11.3741,11.3571,11.3614,124400.0
2011-07-19 12:00:00,26.78,26.79,26.76,26.79,143000.0,11.3614,11.3656,11.3529,11.3656,143000.0
2011-07-19 12:10:00,26.79,26.8,26.78,26.79,118600.0,11.3656,11.3699,11.3614,11.3656,118600.0
2011-07-19 12:20:00,26.79,26.83,26.78,26.83,116800.0,11.3656,11.3826,11.3614,11.3826,116800.0
2011-07-19 12:30:00,26.83,26.89,26.83,26.88,181900.0,11.3826,11.4081,11.3826,11.4038,181900.0
2011-07-19 12:40:00,26.87,26.88,26.82,26.85,225500.0,11.3996,11.4038,11.3784,11.3911,225500.0
2011-07-19 12:50:00,26.85,26.89,26.85,26.89,103300.0,11.3911,11.4081,11.3911,11.4081,103300.0
2011-07-19 13:00:00,26.89,26.89,26.86,26.87,128400.0,11.4081,11.4081,11.3953,11.3996,128400.0
2011-07-19 13:10:00,26.87,26.89,26.83,26.89,160800.0,11.3996,11.4081,11.3826,11.4081,160800.0
2011-07-19 13:20:00,26.89,26.91,26.87,26.91,171200.0,11.4081,11.4165,11.3996,11.4165,171200.0
2011-07-19 13:30:00,26.91,27.0,26.9,27.0,432200.0,11.4165,11.4547,11.4123,11.4547,432200.0
2011-07-19 13:40:00,27.0,27.03,26.97,26.97,412000.0,11.4547,11.4675,11.442,11.442,412000.0
2011-07-19 13:50:00,26.97,26.99,26.95,26.95,89700.0,11.442,11.4505,11.4335,11.4335,89700.0
2011-07-19 14:00:00,26.96,26.96,26.91,26.94,252100.0,11.4378,11.4378,11.4165,11.4293,252100.0
2011-07-19 14:10:00,26.93,26.95,26.89,26.89,192600.0,11.425,11.4335,11.4081,11.4081,192600.0
2011-07-19 14:20:00,26.89,26.95,26.88,26.95,214300.0,11.4081,11.4335,11.4038,11.4335,214300.0
2011-07-19 14:30:00,26.95,26.97,26.93,26.96,157300.0,11.4335,11.442,11.425,11.4378,157300.0
2011-07-19 14:40:00,26.96,27.04,26.96,27.01,241500.0,11.4378,11.4717,11.4378,11.459,241500.0
2011-07-19 14:50:00,27.01,27.03,26.99,27.0,194400.0,11.459,11.4675,11.4505,11.4547,194400.0
2011-07-19 15:00:00,27.01,27.04,27.0,27.01,203100.0,11.459,11.4717,11.4547,11.459,203100.0
2011-07-19 15:10:00,27.0,27.04,27.0,27.03,225000.0,11.4547,11.4717,11.4547,11.4675,225000.0
2011-07-19 15:20:00,27.03,27.03,26.99,26.99,215800.0,11.4675,11.4675,11.4505,11.4505,215800.0
2011-07-19 15:30:00,26.99,27.05,26.99,27.02,349700.0,11.4505,11.4759,11.4505,11.4632,349700.0
2011-07-19 15:40:00,27.03,27.04,26.96,26.96,665300.0,11.4675,11.4717,11.4378,11.4378,665300.0
2011-07-19 15:50:00,26.96,27.03,26.96,27.01,949100.0,11.4378,11.4675,11.4378,11.459,949100.0
2011-07-20 09:30:00,26.92,26.92,26.6,26.71,774100.0,11.4208,11.4208,11.285,11.3317,774100.0
2011-07-20 09:40:00,26.7,26.71,26.45,26.46,794500.0,11.3274,11.3317,11.2214,11.2256,794500.0
2011-07-20 09:50:00,26.45,26.47,26.34,26.35,632200.0,11.2214,11.2299,11.1747,11.179,632200.0
2011-07-20 10:00:00,26.35,26.39,26.25,26.31,899100.0,11.179,11.1959,11.1365,11.162,899100.0
2011-07-20 10:10:00,26.31,26.32,26.16,26.27,916300.0,11.162,11.1662,11.0984,11.145,916300.0
2011-07-20 10:20:00,26.27,26.37,26.22,26.36,520600.0,11.145,11.1874,11.1238,11.1832,520600.0
2011-07-20 10:30:00,26.37,26.38,26.3,26.33,492200.0,11.1874,11.1917,11.1577,11.1705,492200.0
2011-07-20 10:40:00,26.32,26.32,26.27,26.3,377200.0,11.1662,11.1662,11.145,11.1577,377200.0
2011-07-20 10:50:00,26.29,26.31,26.22,26.23,677700.0,11.1535,11.162,11.1238,11.1281,677700.0
2011-07-20 11:00:00,26.24,26.3,26.23,26.25,426200.0,11.1323,11.1577,11.1281,11.1365,426200.0
2011-07-20 11:10:00,26.26,26.35,26.23,26.28,472000.0,11.1408,11.179,11.1281,11.1493,472000.0
2011-07-20 11:20:00,26.28,26.29,26.2,26.2,369500.0,11.1493,11.1535,11.1153,11.1153,369500.0
2011-07-20 11:30:00,26.21,26.22,26.18,26.19,470500.0,11.1196,11.1238,11.1068,11.1111,470500.0
2011-07-20 11:40:00,26.18,26.19,26.11,26.12,623100.0,11.1068,11.1111,11.0771,11.0814,623100.0
2011-07-20 11:50:00,26.12,26.12,26.06,26.06,730500.0,11.0814,11.0814,11.0559,11.0559,730500.0
2011-07-20 12:00:00,26.06,26.07,26.01,26.03,493800.0,11.0559,11.0602,11.0347,11.0432,493800.0
2011-07-20 12:10:00,26.04,26.07,26.02,26.06,454600.0,11.0474,11.0602,11.039,11.0559,454600.0
2011-07-20 12:20:00,26.06,26.06,26.03,26.04,280300.0,11.0559,11.0559,11.0432,11.0474,280300.0
2011-07-20 12:30:00,26.04,26.13,26.04,26.11,408900.0,11.0474,11.0856,11.0474,11.0771,408900.0
2011-07-20 12:40:00,26.1,26.16,26.1,26.15,390600.0,11.0729,11.0984,11.0729,11.0941,390600.0
2011-07-20 12:50:00,26.16,26.22,26.13,26.21,293100.0,11.0984,11.1238,11.0856,11.1196,293100.0
2011-07-20 13:00:00,26.21,26.22,26.17,26.18,325400.0,11.1196,11.1238,11.1026,11.1068,325400.0
2011-07-20 13:10:00,26.18,26.19,26.12,26.13,159600.0,11.1068,11.1111,11.0814,11.0856,159600.0
2011-07-20 13:20:00,26.12,26.13,26.07,26.09,265900.0,11.0814,11.0856,11.0602,11.0687,265900.0
2011-07-20 13:30:00,26.09,26.1,26.04,26.06,303300.0,11.0687,11.0729,11.0474,11.0559,303300.0
2011-07-20 13:40:00,26.05,26.1,26.05,26.1,277400.0,11.0517,11.0729,11.0517,11.0729,277400.0
2011-07-20 13:50:00,26.1,26.14,26.09,26.13,277900.0,11.0729,11.0899,11.0687,11.0856,277900.0
2011-07-20 14:00:00,26.13,26.26,26.12,26.25,561500.0,11.0856,11.1408,11.0814,11.1365,561500.0
2011-07-20 14:10:00,26.25,26.28,26.2,26.27,372100.0,11.1365,11.1493,11.1153,11.145,372100.0
2011-07-20 14:20:00,26.28,26.34,26.27,26.32,291600.0,11.1493,11.1747,11.145,11.1662,291600.0
2011-07-20 14:30:00,26.32,26.33,26.29,26.29,345200.0,11.1662,11.1705,11.1535,11.1535,345200.0
2011-07-20 14:40:00,26.28,26.31,26.28,26.3,257600.0,11.1493,11.162,11.1493,11.1577,257600.0
2011-07-20 14:50:00,26.3,26.43,26.29,26.42,512400.0,11.1577,11.2129,11.1535,11.2087,512400.0
2011-07-20 15:00:00,26.42,26.42,26.35,26.4,350200.0,11.2087,11.2087,11.179,11.2002,350200.0
2011-07-20 15:10:00,26.39,26.41,26.36,26.39,318700.0,11.1959,11.2044,11.1832,11.1959,318700.0
2011-07-20 15:20:00,26.4,26.4,26.32,26.34,409200.0,11.2002,11.2002,11.1662,11.1747,409200.0
2011-07-20 15:30:00,26.34,26.36,26.31,26.35,380400.0,11.1747,11.1832,11.162,11.179,380400.0
2011-07-20 15:40:00,26.35,26.36,26.29,26.3,547200.0,11.179,11.1832,11.1535,11.1577,547200.0
2011-07-20 15:50:00,26.31,26.37,26.29,26.36,1162300.0,11.162,11.1874,11.1535,11.1832,1162300.0
2011-07-21 09:30:00,26.48,26.48,26.25,26.32,719800.0,11.2341,11.2341,11.1365,11.1662,719800.0
2011-07-21 09:40:00,26.33,26.52,26.33,26.47,394100.0,11.1705,11.2511,11.1705,11.2299,394100.0
2011-07-21 09:50:00,26.47,26.54,26.44,26.53,347800.0,11.2299,11.2596,11.2171,11.2553,347800.0
2011-07-21 10:00:00,26.52,26.62,26.51,26.53,452000.0,11.2511,11.2935,11.2468,11.2553,452000.0
2011-07-21 10:10:00,26.53,26.57,26.49,26.51,219200.0,11.2553,11.2723,11.2384,11.2468,219200.0
2011-07-21 10:20:00,26.51,26.59,26.48,26.54,350200.0,11.2468,11.2808,11.2341,11.2596,350200.0
2011-07-21 10:30:00,26.54,26.6,26.53,26.56,258400.0,11.2596,11.285,11.2553,11.2681,258400.0
2011-07-21 10:40:00,26.57,26.64,26.57,26.57,301600.0,11.2723,11.302,11.2723,11.2723,301600.0
2011-07-21 10:50:00,26.57,26.59,26.5,26.55,223500.0,11.2723,11.2808,11.2426,11.2638,223500.0
2011-07-21 11:00:00,26.56,26.58,26.47,26.47,184900.0,11.2681,11.2765,11.2299,11.2299,184900.0
2011-07-21 11:10:00,26.48,26.51,26.47,26.48,221900.0,11.2341,11.2468,11.2299,11.2341,221900.0
2011-07-21 11:20:00,26.48,26.5,26.45,26.48,438600.0,11.2341,11.2426,11.2214,11.2341,438600.0
2011-07-21 11:30:00,26.48,26.5,26.46,26.48,159400.0,11.2341,11.2426,11.2256,11.2341,159400.0
2011-07-21 11:40:00,26.47,26.5,26.47,26.48,159800.0,11.2299,11.2426,11.2299,11.2341,159800.0
2011-07-21 11:50:00,26.48,26.5,26.47,26.48,124000.0,11.2341,11.2426,11.2299,11.2341,124000.0
2011-07-21 12:00:00,26.49,26.51,26.46,26.46,169600.0,11.2384,11.2468,11.2256,11.2256,169600.0
2011-07-21 12:10:00,26.46,26.47,26.43,26.45,143900.0,11.2256,11.2299,11.2129,11.2214,143900.0
2011-07-21 12:20:00,26.45,26.48,26.43,26.44,132400.0,11.2214,11.2341,11.2129,11.2171,132400.0
2011-07-21 12:30:00,26.44,26.46,26.4,26.43,250200.0,11.2171,11.2256,11.2002,11.2129,250200.0
2011-07-21 12:40:00,26.42,26.55,26.42,26.53,405300.0,11.2087,11.2638,11.2087,11.2553,405300.0
2011-07-21 12:50:00,26.53,26.55,26.46,26.54,318900.0,11.2553,11.2638,11.2256,11.2596,318900.0
2011-07-21 13:00:00,26.54,26.55,26.52,26.54,202000.0,11.2596,11.2638,11.2511,11.2596,202000.0
2011-07-21 13:10:00,26.53,26.58,26.51,26.56,147500.0,11.2553,11.2765,11.2468,11.2681,147500.0
2011-07-21 13:20:00,26.56,26.6,26.54,26.6,152100.0,11.2681,11.285,11.2596,11.285,152100.0
2011-07-21 13:30:00,26.59,26.6,26.54,26.55,135800.0,11.2808,11.285,11.2596,11.2638,135800.0
2011-07-21 13:40:00,26.55,26.56,26.53,26.56,149800.0,11.2638,11.2681,11.2553,11.2681,149800.0
2011-07-21 13:50:00,26.56,26.58,26.54,26.56,169400.0,11.2681,11.2765,11.2596,11.2681,169400.0
2011-07-21 14:00:00,26.57,26.58,26.54,26.57,249000.0,11.2723,11.2765,11.2596,11.2723,249000.0
2011-07-21 14:10:00,26.57,26.6,26.56,26.58,290900.0,11.2723,11.285,11.2681,11.2765,290900.0
2011-07-21 14:20:00,26.59,26.6,26.58,26.59,190600.0,11.2808,11.285,11.2765,11.2808,190600.0
2011-07-21 14:30:00,26.58,26.59,26.55,26.56,251900.0,11.2765,11.2808,11.2638,11.2681,251900.0
2011-07-21 14:40:00,26.56,26.6,26.55,26.59,201000.0,11.2681,11.285,11.2638,11.2808,201000.0
2011-07-21 14:50:00,26.58,26.6,26.58,26.59,161000.0,11.2765,11.285,11.2765,11.2808,161000.0
2011-07-21 15:00:00,26.59,26.6,26.57,26.58,282100.0,11.2808,11.285,11.2723,11.2765,282100.0
2011-07-21 15:10:00,26.59,26.6,26.57,26.6,197200.0,11.2808,11.285,11.2723,11.285,197200.0
2011-07-21 15:20:00,26.59,26.6,26.55,26.56,264700.0,11.2808,11.285,11.2638,11.2681,264700.0
2011-07-21 15:30:00,26.56,26.58,26.54,26.57,332100.0,11.2681,11.2765,11.2596,11.2723,332100.0
2011-07-21 15:40:00,26.57,26.6,26.55,26.56,442300.0,11.2723,11.285,11.2638,11.2681,442300.0
2011-07-21 15:50:00,26.56,26.6,26.55,26.59,1025000.0,11.2681,11.285,11.2638,11.2808,1025000.0
2011-07-22 09:30:00,26.63,26.63,26.47,26.47,385400.0,11.2978,11.2978,11.2299,11.2299,385400.0
2011-07-22 09:40:00,26.47,26.48,26.39,26.39,304500.0,11.2299,11.2341,11.1959,11.1959,304500.0
2011-07-22 09:50:00,26.39,26.43,26.35,26.4,292600.0,11.1959,11.2129,11.179,11.2002,292600.0
2011-07-22 10:00:00,26.4,26.44,26.38,26.42,148400.0,11.2002,11.2171,11.1917,11.2087,148400.0
2011-07-22 10:10:00,26.42,26.47,26.39,26.46,281500.0,11.2087,11.2299,11.1959,11.2256,281500.0
2011-07-22 10:20:00,26.46,26.48,26.4,26.46,246700.0,11.2256,11.2341,11.2002,11.2256,246700.0
2011-07-22 10:30:00,26.47,26.55,26.46,26.55,194600.0,11.2299,11.2638,11.2256,11.2638,194600.0
2011-07-22 10:40:00,26.55,26.57,26.49,26.5,285200.0,11.2638,11.2723,11.2384,11.2426,285200.0
2011-07-22 10:50:00,26.5,26.51,26.46,26.51,192300.0,11.2426,11.2468,11.2256,11.2468,192300.0
2011-07-22 11:00:00,26.51,26.53,26.47,26.5,210500.0,11.2468,11.2553,11.2299,11.2426,210500.0
2011-07-22 11:10:00,26.5,26.51,26.45,26.45,194000.0,11.2426,11.2468,11.2214,11.2214,194000.0
2011-07-22 11:20:00,26.45,26.46,26.42,26.45,189300.0,11.2214,11.2256,11.2087,11.2214,189300.0
2011-07-22 11:30:00,26.45,26.48,26.44,26.48,212700.0,11.2214,11.2341,11.2171,11.2341,212700.0
2011-07-22 11:40:00,26.48,26.49,26.46,26.48,147100.0,11.2341,11.2384,11.2256,11.2341,147100.0
2011-07-22 11:50:00,26.48,26.48,26.45,26.45,103300.0,11.2341,11.2341,11.2214,11.2214,103300.0
2011-07-22 12:00:00,26.45,26.48,26.45,26.47,166400.0,11.2214,11.2341,11.2214,11.2299,166400.0
2011-07-22 12:10:00,26.46,26.53,26.46,26.52,302600.0,11.2256,11.2553,11.2256,11.2511,302600.0
2011-07-22 12:20:00,26.52,26.54,26.5,26.5,233900.0,11.2511,11.2596,11.2426,11.2426,233900.0
2011-07-22 12:30:00,26.5,26.5,26.48,26.49,108800.0,11.2426,11.2426,11.2341,11.2384,108800.0
2011-07-22 12:40:00,26.49,26.5,26.48,26.5,158700.0,11.2384,11.2426,11.2341,11.2426,158700.0
2011-07-22 12:50:00,26.5,26.5,26.49,26.5,120900.0,11.2426,11.2426,11.2384,11.2426,120900.0
2011-07-22 13:00:00,26.49,26.5,26.45,26.46,130600.0,11.2384,11.2426,11.2214,11.2256,130600.0
2011-07-22 13:10:00,26.46,26.46,26.43,26.45,111900.0,11.2256,11.2256,11.2129,11.2214,111900.0
2011-07-22 13:20:00,26.44,26.45,26.4,26.4,193600.0,11.2171,11.2214,11.2002,11.2002,193600.0
2011-07-22 13:30:00,26.4,26.45,26.4,26.45,185800.0,11.2002,11.2214,11.2002,11.2214,185800.0
2011-07-22 13:40:00,26.45,26.46,26.42,26.42,164100.0,11.2214,11.2256,11.2087,11.2087,164100.0
2011-07-22 13:50:00,26.42,26.43,26.39,26.4,189600.0,11.2087,11.2129,11.1959,11.2002,189600.0
2011-07-22 14:00:00,26.39,26.4,26.37,26.38,245100.0,11.1959,11.2002,11.1874,11.1917,245100.0
2011-07-22 14:10:00,26.39,26.4,26.36,26.37,460800.0,11.1959,11.2002,11.1832,11.1874,460800.0
2011-07-22 14:20:00,26.38,26.38,26.35,26.36,205900.0,11.1917,11.1917,11.179,11.1832,205900.0
2011-07-22 14:30:00,26.36,26.37,26.27,26.28,1031200.0,11.1832,11.1874,11.145,11.1493,1031200.0
2011-07-22 14:40:00,26.28,26.3,26.26,26.3,262900.0,11.1493,11.1577,11.1408,11.1577,262900.0
2011-07-22 14:50:00,26.3,26.31,26.29,26.3,155500.0,11.1577,11.162,11.1535,11.1577,155500.0
2011-07-22 15:00:00,26.3,26.31,26.26,26.27,271300.0,11.1577,11.162,11.1408,11.145,271300.0
2011-07-22 15:10:00,26.26,26.28,26.24,26.26,427500.0,11.1408,11.1493,11.1323,11.1408,427500.0
2011-07-22 15:20:00,26.27,26.32,26.26,26.31,347200.0,11.145,11.1662,11.1408,11.162,347200.0
2011-07-22 15:30:00,26.3,26.34,26.3,26.34,426600.0,11.1577,11.1747,11.1577,11.1747,426600.0
2011-07-22 15:40:00,26.34,26.35,26.3,26.33,500200.0,11.1747,11.179,11.1577,11.1705,500200.0
2011-07-22 15:50:00,26.32,26.35,26.3,26.35,929800.0,11.1662,11.179,11.1577,11.179,929800.0
2011-07-25 09:30:00,26.1,26.21,26.04,26.21,673500.0,11.0729,11.1196,11.0474,11.1196,673500.0
2011-07-25 09:40:00,26.21,26.21,26.07,26.08,327500.0,11.1196,11.1196,11.0602,11.0644,327500.0
2011-07-25 09:50:00,26.08,26.12,26.07,26.08,282700.0,11.0644,11.0814,11.0602,11.0644,282700.0
2011-07-25 10:00:00,26.08,26.16,26.08,26.14,197900.0,11.0644,11.0984,11.0644,11.0899,197900.0
2011-07-25 10:10:00,26.14,26.17,26.12,26.13,307900.0,11.0899,11.1026,11.0814,11.0856,307900.0
2011-07-25 10:20:00,26.14,26.19,26.14,26.16,227200.0,11.0899,11.1111,11.0899,11.0984,227200.0
2011-07-25 10:30:00,26.16,26.22,26.16,26.18,241900.0,11.0984,11.1238,11.0984,11.1068,241900.0
2011-07-25 10:40:00,26.18,26.21,26.16,26.18,262900.0,11.1068,11.1196,11.0984,11.1068,262900.0
2011-07-25 10:50:00,26.18,26.19,26.08,26.14,516700.0,11.1068,11.1111,11.0644,11.0899,516700.0
2011-07-25 11:00:00,26.13,26.13,26.07,26.11,971800.0,11.0856,11.0856,11.0602,11.0771,971800.0
2011-07-25 11:10:00,26.11,26.14,26.09,26.11,411000.0,11.0771,11.0899,11.0687,11.0771,411000.0
2011-07-25 11:20:00,26.12,26.21,26.12,26.18,310300.0,11.0814,11.1196,11.0814,11.1068,310300.0
2011-07-25 11:30:00,26.17,26.23,26.17,26.21,184500.0,11.1026,11.1281,11.1026,11.1196,184500.0
2011-07-25 11:40:00,26.21,26.21,26.15,26.16,146200.0,11.1196,11.1196,11.0941,11.0984,146200.0
2011-07-25 11:50:00,26.16,26.23,26.14,26.23,182500.0,11.0984,11.1281,11.0899,11.1281,182500.0
2011-07-25 12:00:00,26.23,26.26,26.22,26.26,156300.0,11.1281,11.1408,11.1238,11.1408,156300.0
2011-07-25 12:10:00,26.26,26.26,26.2,26.21,124500.0,11.1408,11.1408,11.1153,11.1196,124500.0
2011-07-25 12:20:00,26.2,26.22,26.18,26.19,128400.0,11.1153,11.1238,11.1068,11.1111,128400.0
2011-07-25 12:30:00,26.18,26.21,26.18,26.19,119300.0,11.1068,11.1196,11.1068,11.1111,119300.0
2011-07-25 12:40:00,26.19,26.25,26.18,26.24,201200.0,11.1111,11.1365,11.1068,11.1323,201200.0
2011-07-25 12:50:00,26.23,26.25,26.22,26.22,175900.0,11.1281,11.1365,11.1238,11.1238,175900.0
2011-07-25 13:00:00,26.23,26.25,26.22,26.24,150100.0,11.1281,11.1365,11.1238,11.1323,150100.0
2011-07-25 13:10:00,26.24,26.24,26.21,26.23,122500.0,11.1323,11.1323,11.1196,11.1281,122500.0
2011-07-25 13:20:00,26.23,26.25,26.23,26.23,144200.0,11.1281,11.1365,11.1281,11.1281,144200.0
2011-07-25 13:30:00,26.24,26.25,26.21,26.22,163200.0,11.1323,11.1365,11.1196,11.1238,163200.0
2011-07-25 13:40:00,26.21,26.26,26.2,26.26,223300.0,11.1196,11.1408,11.1153,11.1408,223300.0
2011-07-25 13:50:00,26.25,26.26,26.21,26.21,127500.0,11.1365,11.1408,11.1196,11.1196,127500.0
2011-07-25 14:00:00,26.21,26.24,26.21,26.24,155800.0,11.1196,11.1323,11.1196,11.1323,155800.0
2011-07-25 14:10:00,26.24,26.25,26.23,26.25,166000.0,11.1323,11.1365,11.1281,11.1365,166000.0
2011-07-25 14:20:00,26.24,26.27,26.24,26.27,232100.0,11.1323,11.145,11.1323,11.145,232100.0
2011-07-25 14:30:00,26.26,26.28,26.25,26.25,191700.0,11.1408,11.1493,11.1365,11.1365,191700.0
2011-07-25 14:40:00,26.25,26.28,26.24,26.27,284400.0,11.1365,11.1493,11.1323,11.145,284400.0
2011-07-25 14:50:00,26.27,26.29,26.25,26.27,249400.0,11.145,11.1535,11.1365,11.145,249400.0
2011-07-25 15:00:00,26.27,26.28,26.25,26.28,217900.0,11.145,11.1493,11.1365,11.1493,217900.0
2011-07-25 15:10:00,26.28,26.29,26.25,26.26,250600.0,11.1493,11.1535,11.1365,11.1408,250600.0
2011-07-25 15:20:00,26.26,26.27,26.24,26.27,247500.0,11.1408,11.145,11.1323,11.145,247500.0
2011-07-25 15:30:00,26.27,26.3,26.25,26.3,438900.0,11.145,11.1577,11.1365,11.1577,438900.0
2011-07-25 15:40:00,26.3,26.3,26.22,26.24,630800.0,11.1577,11.1577,11.1238,11.1323,630800.0
2011-07-25 15:50:00,26.24,26.25,26.22,26.25,766100.0,11.1323,11.1365,11.1238,11.1365,766100.0
2011-07-26 09:30:00,26.17,26.24,26.11,26.12,376400.0,11.1026,11.1323,11.0771,11.0814,376400.0
2011-07-26 09:40:00,26.11,26.17,26.05,26.08,306100.0,11.0771,11.1026,11.0517,11.0644,306100.0
2011-07-26 09:50:00,26.07,26.2,26.07,26.14,260700.0,11.0602,11.1153,11.0602,11.0899,260700.0
2011-07-26 10:00:00,26.13,26.16,26.07,26.09,264200.0,11.0856,11.0984,11.0602,11.0687,264200.0
2011-07-26 10:10:00,26.09,26.15,26.07,26.12,188300.0,11.0687,11.0941,11.0602,11.0814,188300.0
2011-07-26 10:20:00,26.12,26.13,26.09,26.1,130200.0,11.0814,11.0856,11.0687,11.0729,130200.0
2011-07-26 10:30:00,26.1,26.13,26.08,26.09,193700.0,11.0729,11.0856,11.0644,11.0687,193700.0
2011-07-26 10:40:00,26.1,26.11,26.08,26.08,164100.0,11.0729,11.0771,11.0644,11.0644,164100.0
2011-07-26 10:50:00,26.08,26.1,26.07,26.08,188700.0,11.0644,11.0729,11.0602,11.0644,188700.0
2011-07-26 11:00:00,26.08,26.1,26.06,26.08,250800.0,11.0644,11.0729,11.0559,11.0644,250800.0
2011-07-26 11:10:00,26.08,26.1,26.07,26.09,232000.0,11.0644,11.0729,11.0602,11.0687,232000.0
2011-07-26 11:20:00,26.09,26.11,26.07,26.08,178200.0,11.0687,11.0771,11.0602,11.0644,178200.0
2011-07-26 11:30:00,26.08,26.1,26.06,26.1,138100.0,11.0644,11.0729,11.0559,11.0729,138100.0
2011-07-26 11:40:00,26.1,26.11,26.08,26.1,74800.0,11.0729,11.0771,11.0644,11.0729,74800.0
2011-07-26 11:50:00,26.1,26.11,26.1,26.1,32400.0,11.0729,11.0771,11.0729,11.0729,32400.0
2011-07-26 12:00:00,26.1,26.13,26.1,26.13,121700.0,11.0729,11.0856,11.0729,11.0856,121700.0
2011-07-26 12:10:00,26.12,26.18,26.12,26.17,182300.0,11.0814,11.1068,11.0814,11.1026,182300.0
2011-07-26 12:20:00,26.16,26.17,26.14,26.17,126800.0,11.0984,11.1026,11.0899,11.1026,126800.0
2011-07-26 12:30:00,26.16,26.17,26.15,26.16,78900.0,11.0984,11.1026,11.0941,11.0984,78900.0
2011-07-26 12:40:00,26.15,26.16,26.13,26.13,93400.0,11.0941,11.0984,11.0856,11.0856,93400.0
2011-07-26 12:50:00,26.13,26.14,26.11,26.12,96000.0,11.0856,11.0899,11.0771,11.0814,96000.0
2011-07-26 13:00:00,26.12,26.13,26.11,26.12,77700.0,11.0814,11.0856,11.0771,11.0814,77700.0
2011-07-26 13:10:00,26.13,26.13,26.1,26.13,151800.0,11.0856,11.0856,11.0729,11.0856,151800.0
2011-07-26 13:20:00,26.13,26.13,26.1,26.12,85900.0,11.0856,11.0856,11.0729,11.0814,85900.0
2011-07-26 13:30:00,26.12,26.12,26.1,26.11,113200.0,11.0814,11.0814,11.0729,11.0771,113200.0
2011-07-26 13:40:00,26.12,26.12,26.1,26.1,72200.0,11.0814,11.0814,11.0729,11.0729,72200.0
2011-07-26 13:50:00,26.11,26.13,26.1,26.13,94500.0,11.0771,11.0856,11.0729,11.0856,94500.0
2011-07-26 14:00:00,26.12,26.15,26.12,26.15,170300.0,11.0814,11.0941,11.0814,11.0941,170300.0
2011-07-26 14:10:00,26.15,26.2,26.13,26.19,311700.0,11.0941,11.1153,11.0856,11.1111,311700.0
2011-07-26 14:20:00,26.2,26.2,26.17,26.2,117600.0,11.1153,11.1153,11.1026,11.1153,117600.0
2011-07-26 14:30:00,26.2,26.22,26.18,26.21,252500.0,11.1153,11.1238,11.1068,11.1196,252500.0
2011-07-26 14:40:00,26.21,26.22,26.19,26.21,169600.0,11.1196,11.1238,11.1111,11.1196,169600.0
2011-07-26 14:50:00,26.21,26.22,26.17,26.17,176300.0,11.1196,11.1238,11.1026,11.1026,176300.0
2011-07-26 15:00:00,26.18,26.19,26.16,26.17,133600.0,11.1068,11.1111,11.0984,11.1026,133600.0
2011-07-26 15:10:00,26.18,26.19,26.16,26.18,189200.0,11.1068,11.1111,11.0984,11.1068,189200.0
2011-07-26 15:20:00,26.19,26.2,26.17,26.19,183400.0,11.1111,11.1153,11.1026,11.1111,183400.0
2011-07-26 15:30:00,26.18,26.19,26.16,26.18,228700.0,11.1068,11.1111,11.0984,11.1068,228700.0
2011-07-26 15:40:00,26.18,26.19,26.15,26.16,317800.0,11.1068,11.1111,11.0941,11.0984,317800.0
2011-07-26 15:50:00,26.15,26.17,26.14,26.17,865500.0,11.0941,11.1026,11.0899,11.1026,865500.0
2011-07-27 09:30:00,26.03,26.16,26.02,26.14,426500.0,11.0432,11.0984,11.039,11.0899,426500.0
2011-07-27 09:40:00,26.14,26.14,26.05,26.09,230000.0,11.0899,11.0899,11.0517,11.0687,230000.0
2011-07-27 09:50:00,26.09,26.14,26.06,26.11,259000.0,11.0687,11.0899,11.0559,11.0771,259000.0
2011-07-27 10:00:00,26.11,26.19,26.09,26.11,389500.0,11.0771,11.1111,11.0687,11.0771,389500.0
2011-07-27 10:10:00,26.11,26.27,26.09,26.24,381200.0,11.0771,11.145,11.0687,11.1323,381200.0
2011-07-27 10:20:00,26.24,26.26,26.19,26.22,242400.0,11.1323,11.1408,11.1111,11.1238,242400.0
2011-07-27 10:30:00,26.22,26.25,26.18,26.19,403000.0,11.1238,11.1365,11.1068,11.1111,403000.0
2011-07-27 10:40:00,26.19,26.2,26.13,26.17,237000.0,11.1111,11.1153,11.0856,11.1026,237000.0
2011-07-27 10:50:00,26.17,26.22,26.16,26.22,208200.0,11.1026,11.1238,11.0984,11.1238,208200.0
2011-07-27 11:00:00,26.21,26.25,26.19,26.2,246700.0,11.1196,11.1365,11.1111,11.1153,246700.0
2011-07-27 11:10:00,26.19,26.23,26.19,26.21,184300.0,11.1111,11.1281,11.1111,11.1196,184300.0
2011-07-27 11:20:00,26.21,26.22,26.18,26.19,132500.0,11.1196,11.1238,11.1068,11.1111,132500.0
2011-07-27 11:30:00,26.19,26.21,26.14,26.15,210400.0,11.1111,11.1196,11.0899,11.0941,210400.0
2011-07-27 11:40:00,26.15,26.16,26.13,26.15,105900.0,11.0941,11.0984,11.0856,11.0941,105900.0
2011-07-27 11:50:00,26.15,26.16,26.1,26.13,122300.0,11.0941,11.0984,11.0729,11.0856,122300.0
2011-07-27 12:00:00,26.13,26.13,26.1,26.1,139500.0,11.0856,11.0856,11.0729,11.0729,139500.0
2011-07-27 12:10:00,26.1,26.14,26.1,26.1,105700.0,11.0729,11.0899,11.0729,11.0729,105700.0
2011-07-27 12:20:00,26.1,26.12,26.09,26.12,220000.0,11.0729,11.0814,11.0687,11.0814,220000.0
2011-07-27 12:30:00,26.12,26.16,26.09,26.13,240600.0,11.0814,11.0984,11.0687,11.0856,240600.0
2011-07-27 12:40:00,26.13,26.13,26.1,26.1,62600.0,11.0856,11.0856,11.0729,11.0729,62600.0
2011-07-27 12:50:00,26.1,26.13,26.09,26.09,81000.0,11.0729,11.0856,11.0687,11.0687,81000.0
2011-07-27 13:00:00,26.1,26.11,26.07,26.11,198200.0,11.0729,11.0771,11.0602,11.0771,198200.0
2011-07-27 13:10:00,26.1,26.13,26.09,26.1,113800.0,11.0729,11.0856,11.0687,11.0729,113800.0
2011-07-27 13:20:00,26.1,26.12,26.09,26.11,128000.0,11.0729,11.0814,11.0687,11.0771,128000.0
2011-07-27 13:30:00,26.11,26.12,26.1,26.12,68800.0,11.0771,11.0814,11.0729,11.0814,68800.0
2011-07-27 13:40:00,26.12,26.19,26.11,26.15,189300.0,11.0814,11.1111,11.0771,11.0941,189300.0
2011-07-27 13:50:00,26.16,26.18,26.15,26.16,116600.0,11.0984,11.1068,11.0941,11.0984,116600.0
2011-07-27 14:00:00,26.16,26.19,26.15,26.16,159300.0,11.0984,11.1111,11.0941,11.0984,159300.0
2011-07-27 14:10:00,26.16,26.17,26.14,26.14,108600.0,11.0984,11.1026,11.0899,11.0899,108600.0
2011-07-27 14:20:00,26.14,26.15,26.09,26.12,153800.0,11.0899,11.0941,11.0687,11.0814,153800.0
2011-07-27 14:30:00,26.11,26.12,26.06,26.11,382300.0,11.0771,11.0814,11.0559,11.0771,382300.0
2011-07-27 14:40:00,26.1,26.13,26.07,26.11,561100.0,11.0729,11.0856,11.0602,11.0771,561100.0
2011-07-27 14:50:00,26.11,26.12,26.07,26.11,469000.0,11.0771,11.0814,11.0602,11.0771,469000.0
2011-07-27 15:00:00,26.1,26.14,26.1,26.12,239200.0,11.0729,11.0899,11.0729,11.0814,239200.0
2011-07-27 15:10:00,26.13,26.16,26.11,26.12,202600.0,11.0856,11.0984,11.0771,11.0814,202600.0
2011-07-27 15:20:00,26.11,26.19,26.1,26.18,328800.0,11.0771,11.1111,11.0729,11.1068,328800.0
2011-07-27 15:30:00,26.18,26.23,26.18,26.2,365800.0,11.1068,11.1281,11.1068,11.1153,365800.0
2011-07-27 15:40:00,26.2,26.2,26.08,26.11,706400.0,11.1153,11.1153,11.0644,11.0771,706400.0
2011-07-27 15:50:00,26.11,26.15,26.09,26.14,1322100.0,11.0771,11.0941,11.0687,11.0899,1322100.0
2011-07-28 09:30:00,26.06,26.23,26.06,26.1,335600.0,11.0559,11.1281,11.0559,11.0729,335600.0
2011-07-28 09:40:00,26.1,26.26,26.08,26.24,249700.0,11.0729,11.1408,11.0644,11.1323,249700.0
2011-07-28 09:50:00,26.24,26.26,26.14,26.18,239400.0,11.1323,11.1408,11.0899,11.1068,239400.0
2011-07-28 10:00:00,26.19,26.27,26.11,26.23,429300.0,11.1111,11.145,11.0771,11.1281,429300.0
2011-07-28 10:10:00,26.23,26.26,26.22,26.25,314200.0,11.1281,11.1408,11.1238,11.1365,314200.0
2011-07-28 10:20:00,26.24,26.25,26.23,26.24,170400.0,11.1323,11.1365,11.1281,11.1323,170400.0
2011-07-28 10:30:00,26.23,26.25,26.21,26.23,333800.0,11.1281,11.1365,11.1196,11.1281,333800.0
2011-07-28 10:40:00,26.23,26.35,26.23,26.34,585200.0,11.1281,11.179,11.1281,11.1747,585200.0
2011-07-28 10:50:00,26.35,26.39,26.33,26.39,224600.0,11.179,11.1959,11.1705,11.1959,224600.0
2011-07-28 11:00:00,26.38,26.4,26.35,26.4,243000.0,11.1917,11.2002,11.179,11.2002,243000.0
2011-07-28 11:10:00,26.39,26.4,26.37,26.38,186300.0,11.1959,11.2002,11.1874,11.1917,186300.0
2011-07-28 11:20:00,26.39,26.43,26.37,26.4,393800.0,11.1959,11.2129,11.1874,11.2002,393800.0
2011-07-28 11:30:00,26.4,26.41,26.35,26.36,183600.0,11.2002,11.2044,11.179,11.1832,183600.0
2011-07-28 11:40:00,26.37,26.38,26.35,26.35,143000.0,11.1874,11.1917,11.179,11.179,143000.0
2011-07-28 11:50:00,26.35,26.39,26.33,26.38,159000.0,11.179,11.1959,11.1705,11.1917,159000.0
2011-07-28 12:00:00,26.39,26.44,26.39,26.42,186400.0,11.1959,11.2171,11.1959,11.2087,186400.0
2011-07-28 12:10:00,26.42,26.44,26.39,26.39,147300.0,11.2087,11.2171,11.1959,11.1959,147300.0
2011-07-28 12:20:00,26.39,26.41,26.38,26.4,75300.0,11.1959,11.2044,11.1917,11.2002,75300.0
2011-07-28 12:30:00,26.4,26.43,26.4,26.42,109500.0,11.2002,11.2129,11.2002,11.2087,109500.0
2011-07-28 12:40:00,26.41,26.43,26.4,26.4,207500.0,11.2044,11.2129,11.2002,11.2002,207500.0
2011-07-28 12:50:00,26.41,26.41,26.37,26.38,136100.0,11.2044,11.2044,11.1874,11.1917,136100.0
2011-07-28 13:00:00,26.38,26.39,26.35,26.35,92200.0,11.1917,11.1959,11.179,11.179,92200.0
2011-07-28 13:10:00,26.35,26.37,26.34,26.34,161500.0,11.179,11.1874,11.1747,11.1747,161500.0
2011-07-28 13:20:00,26.34,26.37,26.31,26.37,121000.0,11.1747,11.1874,11.162,11.1874,121000.0
2011-07-28 13:30:00,26.36,26.39,26.35,26.39,155000.0,11.1832,11.1959,11.179,11.1959,155000.0
2011-07-28 13:40:00,26.39,26.44,26.39,26.42,137700.0,11.1959,11.2171,11.1959,11.2087,137700.0
2011-07-28 13:50:00,26.42,26.45,26.42,26.43,157400.0,11.2087,11.2214,11.2087,11.2129,157400.0
2011-07-28 14:00:00,26.43,26.44,26.34,26.34,193200.0,11.2129,11.2171,11.1747,11.1747,193200.0
2011-07-28 14:10:00,26.34,26.35,26.32,26.32,167600.0,11.1747,11.179,11.1662,11.1662,167600.0
2011-07-28 14:20:00,26.32,26.37,26.32,26.36,152100.0,11.1662,11.1874,11.1662,11.1832,152100.0
2011-07-28 14:30:00,26.37,26.37,26.32,26.32,135500.0,11.1874,11.1874,11.1662,11.1662,135500.0
2011-07-28 14:40:00,26.33,26.36,26.32,26.33,153800.0,11.1705,11.1832,11.1662,11.1705,153800.0
2011-07-28 14:50:00,26.34,26.37,26.33,26.34,125500.0,11.1747,11.1874,11.1705,11.1747,125500.0
2011-07-28 15:00:00,26.34,26.35,26.32,26.32,148100.0,11.1747,11.179,11.1662,11.1662,148100.0
2011-07-28 15:10:00,26.32,26.33,26.3,26.3,140500.0,11.1662,11.1705,11.1577,11.1577,140500.0
2011-07-28 15:20:00,26.3,26.31,26.27,26.28,218600.0,11.1577,11.162,11.145,11.1493,218600.0
2011-07-28 15:30:00,26.27,26.3,26.25,26.3,272600.0,11.145,11.1577,11.1365,11.1577,272600.0
2011-07-28 15:40:00,26.3,26.3,26.23,26.25,670300.0,11.1577,11.1577,11.1281,11.1365,670300.0
2011-07-28 15:50:00,26.25,26.29,26.23,26.23,707900.0,11.1365,11.1535,11.1281,11.1281,707900.0
2011-07-29 09:30:00,26.18,26.34,26.11,26.33,768800.0,11.1068,11.1747,11.0771,11.1705,768800.0
2011-07-29 09:40:00,26.33,26.38,26.27,26.38,348300.0,11.1705,11.1917,11.145,11.1917,348300.0
2011-07-29 09:50:00,26.39,26.41,26.31,26.32,369800.0,11.1959,11.2044,11.162,11.1662,369800.0
2011-07-29 10:00:00,26.31,26.38,26.27,26.36,401900.0,11.162,11.1917,11.145,11.1832,401900.0
2011-07-29 10:10:00,26.36,26.39,26.35,26.36,320800.0,11.1832,11.1959,11.179,11.1832,320800.0
2011-07-29 10:20:00,26.36,26.44,26.36,26.4,337400.0,11.1832,11.2171,11.1832,11.2002,337400.0
2011-07-29 10:30:00,26.41,26.42,26.35,26.38,349400.0,11.2044,11.2087,11.179,11.1917,349400.0
2011-07-29 10:40:00,26.39,26.41,26.34,26.41,419700.0,11.1959,11.2044,11.1747,11.2044,419700.0
2011-07-29 10:50:00,26.39,26.5,26.39,26.47,431000.0,11.1959,11.2426,11.1959,11.2299,431000.0
2011-07-29 11:00:00,26.48,26.52,26.44,26.51,368200.0,11.2341,11.2511,11.2171,11.2468,368200.0
2011-07-29 11:10:00,26.51,26.59,26.5,26.58,355700.0,11.2468,11.2808,11.2426,11.2765,355700.0
2011-07-29 11:20:00,26.58,26.59,26.49,26.49,219300.0,11.2765,11.2808,11.2384,11.2384,219300.0
2011-07-29 11:30:00,26.49,26.52,26.46,26.51,312000.0,11.2384,11.2511,11.2256,11.2468,312000.0
2011-07-29 11:40:00,26.51,26.54,26.48,26.48,219700.0,11.2468,11.2596,11.2341,11.2341,219700.0
2011-07-29 11:50:00,26.48,26.53,26.48,26.51,193600.0,11.2341,11.2553,11.2341,11.2468,193600.0
2011-07-29 12:00:00,26.5,26.53,26.47,26.52,264100.0,11.2426,11.2553,11.2299,11.2511,264100.0
2011-07-29 12:10:00,26.52,26.53,26.48,26.52,280700.0,11.2511,11.2553,11.2341,11.2511,280700.0
2011-07-29 12:20:00,26.52,26.55,26.5,26.51,270500.0,11.2511,11.2638,11.2426,11.2468,270500.0
2011-07-29 12:30:00,26.51,26.52,26.46,26.46,228200.0,11.2468,11.2511,11.2256,11.2256,228200.0
2011-07-29 12:40:00,26.47,26.5,26.44,26.44,256800.0,11.2299,11.2426,11.2171,11.2171,256800.0
2011-07-29 12:50:00,26.44,26.47,26.42,26.43,154900.0,11.2171,11.2299,11.2087,11.2129,154900.0
2011-07-29 13:00:00,26.43,26.44,26.39,26.41,194200.0,11.2129,11.2171,11.1959,11.2044,194200.0
2011-07-29 13:10:00,26.41,26.41,26.34,26.35,233600.0,11.2044,11.2044,11.1747,11.179,233600.0
2011-07-29 13:20:00,26.34,26.39,26.34,26.37,241400.0,11.1747,11.1959,11.1747,11.1874,241400.0
2011-07-29 13:30:00,26.37,26.4,26.34,26.39,177100.0,11.1874,11.2002,11.1747,11.1959,177100.0
2011-07-29 13:40:00,26.39,26.44,26.39,26.42,187800.0,11.1959,11.2171,11.1959,11.2087,187800.0
2011-07-29 13:50:00,26.42,26.43,26.38,26.39,116000.0,11.2087,11.2129,11.1917,11.1959,116000.0
2011-07-29 14:00:00,26.39,26.41,26.37,26.38,184600.0,11.1959,11.2044,11.1874,11.1917,184600.0
2011-07-29 14:10:00,26.37,26.38,26.3,26.32,143400.0,11.1874,11.1917,11.1577,11.1662,143400.0
2011-07-29 14:20:00,26.32,26.36,26.31,26.35,152400.0,11.1662,11.1832,11.162,11.179,152400.0
2011-07-29 14:30:00,26.35,26.39,26.34,26.38,561400.0,11.179,11.1959,11.1747,11.1917,561400.0
2011-07-29 14:40:00,26.38,26.39,26.36,26.37,326400.0,11.1917,11.1959,11.1832,11.1874,326400.0
2011-07-29 14:50:00,26.37,26.41,26.35,26.35,345600.0,11.1874,11.2044,11.179,11.179,345600.0
2011-07-29 15:00:00,26.35,26.39,26.33,26.38,190400.0,11.179,11.1959,11.1705,11.1917,190400.0
2011-07-29 15:10:00,26.39,26.41,26.38,26.39,271100.0,11.1959,11.2044,11.1917,11.1959,271100.0
2011-07-29 15:20:00,26.41,26.41,26.37,26.4,226900.0,11.2044,11.2044,11.1874,11.2002,226900.0
2011-07-29 15:30:00,26.41,26.41,26.36,26.38,418500.0,11.2044,11.2044,11.1832,11.1917,418500.0
2011-07-29 15:40:00,26.38,26.4,26.31,26.32,720600.0,11.1917,11.2002,11.162,11.1662,720600.0
2011-07-29 15:50:00,26.33,26.37,26.3,26.31,1052000.0,11.1705,11.1874,11.1577,11.162,1052000.0
2011-08-01 09:30:00,26.53,26.57,26.38,26.47,784800.0,11.2553,11.2723,11.1917,11.2299,784800.0
2011-08-01 09:40:00,26.47,26.49,26.3,26.32,420100.0,11.2299,11.2384,11.1577,11.1662,420100.0
2011-08-01 09:50:00,26.31,26.33,26.26,26.27,390500.0,11.162,11.1705,11.1408,11.145,390500.0
2011-08-01 10:00:00,26.26,26.27,26.06,26.11,766300.0,11.1408,11.145,11.0559,11.0771,766300.0
2011-08-01 10:10:00,26.12,26.13,26.08,26.1,470300.0,11.0814,11.0856,11.0644,11.0729,470300.0
2011-08-01 10:20:00,26.1,26.13,26.05,26.06,435200.0,11.0729,11.0856,11.0517,11.0559,435200.0
2011-08-01 10:30:00,26.05,26.08,26.05,26.08,308500.0,11.0517,11.0644,11.0517,11.0644,308500.0
2011-08-01 10:40:00,26.08,26.11,26.06,26.09,496200.0,11.0644,11.0771,11.0559,11.0687,496200.0
2011-08-01 10:50:00,26.1,26.12,26.07,26.08,256400.0,11.0729,11.0814,11.0602,11.0644,256400.0
2011-08-01 11:00:00,26.08,26.09,26.03,26.07,462900.0,11.0644,11.0687,11.0432,11.0602,462900.0
2011-08-01 11:10:00,26.07,26.07,26.04,26.04,322600.0,11.0602,11.0602,11.0474,11.0474,322600.0
2011-08-01 11:20:00,26.05,26.1,26.03,26.08,389000.0,11.0517,11.0729,11.0432,11.0644,389000.0
2011-08-01 11:30:00,26.08,26.09,25.95,25.97,708800.0,11.0644,11.0687,11.0093,11.0177,708800.0
2011-08-01 11:40:00,25.96,26.0,25.93,25.94,307500.0,11.0135,11.0305,11.0008,11.005,307500.0
2011-08-01 11:50:00,25.94,25.95,25.83,25.85,416500.0,11.005,11.0093,10.9584,10.9668,416500.0
2011-08-01 12:00:00,25.86,25.93,25.86,25.9,385400.0,10.9711,11.0008,10.9711,10.988,385400.0
2011-08-01 12:10:00,25.9,25.93,25.88,25.89,339700.0,10.988,11.0008,10.9796,10.9838,339700.0
2011-08-01 12:20:00,25.9,25.92,25.87,25.91,162900.0,10.988,10.9965,10.9753,10.9923,162900.0
2011-08-01 12:30:00,25.91,25.93,25.91,25.92,257800.0,10.9923,11.0008,10.9923,10.9965,257800.0
2011-08-01 12:40:00,25.92,25.98,25.91,25.98,154900.0,10.9965,11.022,10.9923,11.022,154900.0
2011-08-01 12:50:00,25.98,26.02,25.96,25.98,319900.0,11.022,11.039,11.0135,11.022,319900.0
2011-08-01 13:00:00,25.98,26.0,25.93,25.98,220700.0,11.022,11.0305,11.0008,11.022,220700.0
2011-08-01 13:10:00,25.97,25.99,25.95,25.98,168600.0,11.0177,11.0262,11.0093,11.022,168600.0
2011-08-01 13:20:00,25.98,26.0,25.97,25.98,201400.0,11.022,11.0305,11.0177,11.022,201400.0
2011-08-01 13:30:00,25.98,25.99,25.97,25.98,129200.0,11.022,11.0262,11.0177,11.022,129200.0
2011-08-01 13:40:00,25.98,26.01,25.97,26.0,223600.0,11.022,11.0347,11.0177,11.0305,223600.0
2011-08-01 13:50:00,26.0,26.02,25.99,25.99,266700.0,11.0305,11.039,11.0262,11.0262,266700.0
2011-08-01 14:00:00,26.0,26.03,25.98,26.02,383700.0,11.0305,11.0432,11.022,11.039,383700.0
2011-08-01 14:10:00,26.02,26.03,25.99,26.02,315500.0,11.039,11.0432,11.0262,11.039,315500.0
2011-08-01 14:20:00,26.03,26.04,26.01,26.02,200800.0,11.0432,11.0474,11.0347,11.039,200800.0
2011-08-01 14:30:00,26.03,26.08,26.01,26.07,368900.0,11.0432,11.0644,11.0347,11.0602,368900.0
2011-08-01 14:40:00,26.07,26.14,26.06,26.13,434000.0,11.0602,11.0899,11.0559,11.0856,434000.0
2011-08-01 14:50:00,26.14,26.18,26.13,26.17,223000.0,11.0899,11.1068,11.0856,11.1026,223000.0
2011-08-01 15:00:00,26.17,26.2,26.13,26.14,305200.0,11.1026,11.1153,11.0856,11.0899,305200.0
2011-08-01 15:10:00,26.14,26.2,26.14,26.16,283000.0,11.0899,11.1153,11.0899,11.0984,283000.0
2011-08-01 15:20:00,26.15,26.19,26.15,26.18,208700.0,11.0941,11.1111,11.0941,11.1068,208700.0
2011-08-01 15:30:00,26.18,26.18,26.09,26.16,473500.0,11.1068,11.1068,11.0687,11.0984,473500.0
2011-08-01 15:40:00,26.16,26.18,26.13,26.16,428400.0,11.0984,11.1068,11.0856,11.0984,428400.0
2011-08-01 15:50:00,26.16,26.17,26.1,26.14,855100.0,11.0984,11.1026,11.0729,11.0899,855100.0
2011-08-02 09:30:00,26.01,26.12,26.0,26.04,383400.0,11.0347,11.0814,11.0305,11.0474,383400.0
2011-08-02 09:40:00,26.05,26.08,26.03,26.04,254800.0,11.0517,11.0644,11.0432,11.0474,254800.0
2011-08-02 09:50:00,26.04,26.05,25.84,25.86,606800.0,11.0474,11.0517,10.9626,10.9711,606800.0
2011-08-02 10:00:00,25.86,25.94,25.84,25.94,365400.0,10.9711,11.005,10.9626,11.005,365400.0
2011-08-02 10:10:00,25.94,25.98,25.91,25.93,222800.0,11.005,11.022,10.9923,11.0008,222800.0
2011-08-02 10:20:00,25.93,25.99,25.91,25.99,253500.0,11.0008,11.0262,10.9923,11.0262,253500.0
2011-08-02 10:30:00,25.99,26.03,25.97,26.02,217800.0,11.0262,11.0432,11.0177,11.039,217800.0
2011-08-02 10:40:00,26.01,26.1,26.0,26.09,274400.0,11.0347,11.0729,11.0305,11.0687,274400.0
2011-08-02 10:50:00,26.09,26.09,26.02,26.06,219600.0,11.0687,11.0687,11.039,11.0559,219600.0
2011-08-02 11:00:00,26.05,26.11,26.01,26.1,251800.0,11.0517,11.0771,11.0347,11.0729,251800.0
2011-08-02 11:10:00,26.11,26.15,26.07,26.12,198300.0,11.0771,11.0941,11.0602,11.0814,198300.0
2011-08-02 11:20:00,26.12,26.17,26.08,26.16,214800.0,11.0814,11.1026,11.0644,11.0984,214800.0
2011-08-02 11:30:00,26.15,26.17,26.09,26.1,199700.0,11.0941,11.1026,11.0687,11.0729,199700.0
2011-08-02 11:40:00,26.1,26.15,26.05,26.14,196400.0,11.0729,11.0941,11.0517,11.0899,196400.0
2011-08-02 11:50:00,26.14,26.2,26.14,26.19,231100.0,11.0899,11.1153,11.0899,11.1111,231100.0
2011-08-02 12:00:00,26.2,26.2,26.17,26.19,152000.0,11.1153,11.1153,11.1026,11.1111,152000.0
2011-08-02 12:10:00,26.2,26.28,26.19,26.28,326300.0,11.1153,11.1493,11.1111,11.1493,326300.0
2011-08-02 12:20:00,26.27,26.28,26.24,26.26,157800.0,11.145,11.1493,11.1323,11.1408,157800.0
2011-08-02 12:30:00,26.26,26.26,26.19,26.21,230300.0,11.1408,11.1408,11.1111,11.1196,230300.0
2011-08-02 12:40:00,26.21,26.24,26.16,26.17,242900.0,11.1196,11.1323,11.0984,11.1026,242900.0
2011-08-02 12:50:00,26.17,26.19,26.14,26.17,276900.0,11.1026,11.1111,11.0899,11.1026,276900.0
2011-08-02 13:00:00,26.18,26.27,26.17,26.27,236000.0,11.1068,11.145,11.1026,11.145,236000.0
2011-08-02 13:10:00,26.26,26.39,26.26,26.38,698100.0,11.1408,11.1959,11.1408,11.1917,698100.0
2011-08-02 13:20:00,26.37,26.38,26.32,26.35,218500.0,11.1874,11.1917,11.1662,11.179,218500.0
2011-08-02 13:30:00,26.34,26.34,26.26,26.3,281600.0,11.1747,11.1747,11.1408,11.1577,281600.0
2011-08-02 13:40:00,26.3,26.36,26.29,26.35,204500.0,11.1577,11.1832,11.1535,11.179,204500.0
2011-08-02 13:50:00,26.35,26.36,26.28,26.32,204300.0,11.179,11.1832,11.1493,11.1662,204300.0
2011-08-02 14:00:00,26.31,26.34,26.3,26.32,332600.0,11.162,11.1747,11.1577,11.1662,332600.0
2011-08-02 14:10:00,26.31,26.35,26.31,26.34,147500.0,11.162,11.179,11.162,11.1747,147500.0
2011-08-02 14:20:00,26.34,26.35,26.29,26.31,361900.0,11.1747,11.179,11.1535,11.162,361900.0
2011-08-02 14:30:00,26.31,26.35,26.27,26.34,367900.0,11.162,11.179,11.145,11.1747,367900.0
2011-08-02 14:40:00,26.34,26.35,26.32,26.35,296400.0,11.1747,11.179,11.1662,11.179,296400.0
2011-08-02 14:50:00,26.34,26.43,26.34,26.41,419800.0,11.1747,11.2129,11.1747,11.2044,419800.0
2011-08-02 15:00:00,26.42,26.42,26.39,26.42,285200.0,11.2087,11.2087,11.1959,11.2087,285200.0
2011-08-02 15:10:00,26.41,26.44,26.38,26.4,282300.0,11.2044,11.2171,11.1917,11.2002,282300.0
2011-08-02 15:20:00,26.39,26.39,26.3,26.33,326200.0,11.1959,11.1959,11.1577,11.1705,326200.0
2011-08-02 15:30:00,26.34,26.35,26.3,26.33,434200.0,11.1747,11.179,11.1577,11.1705,434200.0
2011-08-02 15:40:00,26.33,26.33,26.24,26.27,795800.0,11.1705,11.1705,11.1323,11.145,795800.0
2011-08-02 15:50:00,26.26,26.27,26.18,26.18,1513600.0,11.1408,11.145,11.1068,11.1068,1513600.0
2011-08-03 09:30:00,26.12,26.17,26.04,26.06,628200.0,11.0814,11.1026,11.0474,11.0559,628200.0
2011-08-03 09:40:00,26.05,26.09,26.0,26.07,566800.0,11.0517,11.0687,11.0305,11.0602,566800.0
2011-08-03 09:50:00,26.07,26.16,26.07,26.15,349200.0,11.0602,11.0984,11.0602,11.0941,349200.0
2011-08-03 10:00:00,26.14,26.18,26.08,26.1,429900.0,11.0899,11.1068,11.0644,11.0729,429900.0
2011-08-03 10:10:00,26.1,26.19,26.09,26.18,373500.0,11.0729,11.1111,11.0687,11.1068,373500.0
2011-08-03 10:20:00,26.18,26.19,26.09,26.12,332200.0,11.1068,11.1111,11.0687,11.0814,332200.0
2011-08-03 10:30:00,26.12,26.17,26.05,26.1,876100.0,11.0814,11.1026,11.0517,11.0729,876100.0
2011-08-03 10:40:00,26.1,26.1,26.04,26.05,634700.0,11.0729,11.0729,11.0474,11.0517,634700.0
2011-08-03 10:50:00,26.05,26.07,26.02,26.06,458900.0,11.0517,11.0602,11.039,11.0559,458900.0
2011-08-03 11:00:00,26.06,26.12,26.02,26.03,412400.0,11.0559,11.0814,11.039,11.0432,412400.0
2011-08-03 11:10:00,26.03,26.12,26.02,26.08,335700.0,11.0432,11.0814,11.039,11.0644,335700.0
2011-08-03 11:20:00,26.09,26.1,26.05,26.06,274100.0,11.0687,11.0729,11.0517,11.0559,274100.0
2011-08-03 11:30:00,26.06,26.07,26.0,26.01,330400.0,11.0559,11.0602,11.0305,11.0347,330400.0
2011-08-03 11:40:00,26.01,26.01,25.95,25.98,391100.0,11.0347,11.0347,11.0093,11.022,391100.0
2011-08-03 11:50:00,25.97,26.0,25.95,25.98,207300.0,11.0177,11.0305,11.0093,11.022,207300.0
2011-08-03 12:00:00,25.98,25.99,25.91,25.95,297200.0,11.022,11.0262,10.9923,11.0093,297200.0
2011-08-03 12:10:00,25.95,25.97,25.92,25.93,213800.0,11.0093,11.0177,10.9965,11.0008,213800.0
2011-08-03 12:20:00,25.93,25.96,25.92,25.94,210800.0,11.0008,11.0135,10.9965,11.005,210800.0
2011-08-03 12:30:00,25.94,25.96,25.9,25.96,295900.0,11.005,11.0135,10.988,11.0135,295900.0
2011-08-03 12:40:00,25.95,25.98,25.94,25.98,142300.0,11.0093,11.022,11.005,11.022,142300.0
2011-08-03 12:50:00,25.98,26.0,25.95,25.97,167600.0,11.022,11.0305,11.0093,11.0177,167600.0
2011-08-03 13:00:00,25.97,25.99,25.96,25.97,110000.0,11.0177,11.0262,11.0135,11.0177,110000.0
2011-08-03 13:10:00,25.97,26.01,25.96,26.0,190100.0,11.0177,11.0347,11.0135,11.0305,190100.0
2011-08-03 13:20:00,25.99,26.06,25.99,26.06,230700.0,11.0262,11.0559,11.0262,11.0559,230700.0
2011-08-03 13:30:00,26.05,26.16,26.05,26.14,264600.0,11.0517,11.0984,11.0517,11.0899,264600.0
2011-08-03 13:40:00,26.15,26.21,26.14,26.19,286900.0,11.0941,11.1196,11.0899,11.1111,286900.0
2011-08-03 13:50:00,26.19,26.19,26.14,26.17,313800.0,11.1111,11.1111,11.0899,11.1026,313800.0
2011-08-03 14:00:00,26.17,26.26,26.16,26.21,395700.0,11.1026,11.1408,11.0984,11.1196,395700.0
2011-08-03 14:10:00,26.21,26.25,26.18,26.18,221800.0,11.1196,11.1365,11.1068,11.1068,221800.0
2011-08-03 14:20:00,26.18,26.19,26.08,26.1,299200.0,11.1068,11.1111,11.0644,11.0729,299200.0
2011-08-03 14:30:00,26.09,26.13,26.07,26.09,232100.0,11.0687,11.0856,11.0602,11.0687,232100.0
2011-08-03 14:40:00,26.09,26.11,26.06,26.1,211100.0,11.0687,11.0771,11.0559,11.0729,211100.0
2011-08-03 14:50:00,26.09,26.14,26.09,26.11,156300.0,11.0687,11.0899,11.0687,11.0771,156300.0
2011-08-03 15:00:00,26.11,26.14,26.08,26.08,197600.0,11.0771,11.0899,11.0644,11.0644,197600.0
2011-08-03 15:10:00,26.09,26.17,26.08,26.17,272000.0,11.0687,11.1026,11.0644,11.1026,272000.0
2011-08-03 15:20:00,26.18,26.22,26.16,26.17,361600.0,11.1068,11.1238,11.0984,11.1026,361600.0
2011-08-03 15:30:00,26.17,26.2,26.15,26.18,277800.0,11.1026,11.1153,11.0941,11.1068,277800.0
2011-08-03 15:40:00,26.18,26.28,26.17,26.26,1555500.0,11.1068,11.1493,11.1026,11.1408,1555500.0
2011-08-03 15:50:00,26.26,26.42,26.26,26.37,3942500.0,11.1408,11.2087,11.1408,11.1874,3942500.0
2011-08-04 09:30:00,26.17,26.45,26.1,26.39,671200.0,11.1026,11.2214,11.0729,11.1959,671200.0
2011-08-04 09:40:00,26.39,26.39,26.25,26.26,460400.0,11.1959,11.1959,11.1365,11.1408,460400.0
2011-08-04 09:50:00,26.26,26.42,26.25,26.4,299100.0,11.1408,11.2087,11.1365,11.2002,299100.0
2011-08-04 10:00:00,26.4,26.43,26.3,26.36,503600.0,11.2002,11.2129,11.1577,11.1832,503600.0
2011-08-04 10:10:00,26.36,26.42,26.34,26.39,452900.0,11.1832,11.2087,11.1747,11.1959,452900.0
2011-08-04 10:20:00,26.38,26.48,26.38,26.44,591900.0,11.1917,11.2341,11.1917,11.2171,591900.0
2011-08-04 10:30:00,26.45,26.52,26.44,26.48,393900.0,11.2214,11.2511,11.2171,11.2341,393900.0
2011-08-04 10:40:00,26.48,26.49,26.36,26.37,646000.0,11.2341,11.2384,11.1832,11.1874,646000.0
2011-08-04 10:50:00,26.37,26.38,26.23,26.24,730900.0,11.1874,11.1917,11.1281,11.1323,730900.0
2011-08-04 11:00:00,26.24,26.32,26.22,26.23,985300.0,11.1323,11.1662,11.1238,11.1281,985300.0
2011-08-04 11:10:00,26.24,26.32,26.19,26.31,380400.0,11.1323,11.1662,11.1111,11.162,380400.0
2011-08-04 11:20:00,26.31,26.33,26.22,26.24,800000.0,11.162,11.1705,11.1238,11.1323,800000.0
2011-08-04 11:30:00,26.24,26.32,26.23,26.25,333400.0,11.1323,11.1662,11.1281,11.1365,333400.0
2011-08-04 11:40:00,26.24,26.25,26.08,26.16,495700.0,11.1323,11.1365,11.0644,11.0984,495700.0
2011-08-04 11:50:00,26.16,26.25,26.14,26.23,375300.0,11.0984,11.1365,11.0899,11.1281,375300.0
2011-08-04 12:00:00,26.24,26.26,26.21,26.23,433700.0,11.1323,11.1408,11.1196,11.1281,433700.0
2011-08-04 12:10:00,26.23,26.32,26.22,26.28,457300.0,11.1281,11.1662,11.1238,11.1493,457300.0
2011-08-04 12:20:00,26.28,26.33,26.27,26.29,432600.0,11.1493,11.1705,11.145,11.1535,432600.0
2011-08-04 12:30:00,26.28,26.3,26.26,26.28,319700.0,11.1493,11.1577,11.1408,11.1493,319700.0
2011-08-04 12:40:00,26.27,26.3,26.24,26.28,213200.0,11.145,11.1577,11.1323,11.1493,213200.0
2011-08-04 12:50:00,26.29,26.29,26.18,26.19,345700.0,11.1535,11.1535,11.1068,11.1111,345700.0
2011-08-04 13:00:00,26.19,26.23,26.18,26.22,361400.0,11.1111,11.1281,11.1068,11.1238,361400.0
2011-08-04 13:10:00,26.22,26.23,26.14,26.16,238200.0,11.1238,11.1281,11.0899,11.0984,238200.0
2011-08-04 13:20:00,26.17,26.24,26.16,26.22,241400.0,11.1026,11.1323,11.0984,11.1238,241400.0
2011-08-04 13:30:00,26.22,26.23,26.15,26.16,226300.0,11.1238,11.1281,11.0941,11.0984,226300.0
2011-08-04 13:40:00,26.16,26.17,26.06,26.09,416700.0,11.0984,11.1026,11.0559,11.0687,416700.0
2011-08-04 13:50:00,26.09,26.11,26.05,26.06,433800.0,11.0687,11.0771,11.0517,11.0559,433800.0
2011-08-04 14:00:00,26.06,26.07,25.91,25.93,616500.0,11.0559,11.0602,10.9923,11.0008,616500.0
2011-08-04 14:10:00,25.92,25.94,25.85,25.88,990300.0,10.9965,11.005,10.9668,10.9796,990300.0
2011-08-04 14:20:00,25.89,25.94,25.83,25.83,692400.0,10.9838,11.005,10.9584,10.9584,692400.0
2011-08-04 14:30:00,25.84,25.92,25.8,25.86,740600.0,10.9626,10.9965,10.9456,10.9711,740600.0
2011-08-04 14:40:00,25.87,25.93,25.85,25.9,447100.0,10.9753,11.0008,10.9668,10.988,447100.0
2011-08-04 14:50:00,25.91,25.91,25.84,25.87,474700.0,10.9923,10.9923,10.9626,10.9753,474700.0
2011-08-04 15:00:00,25.88,25.94,25.83,25.92,738900.0,10.9796,11.005,10.9584,10.9965,738900.0
2011-08-04 15:10:00,25.93,25.96,25.8,25.81,674300.0,11.0008,11.0135,10.9456,10.9499,674300.0
2011-08-04 15:20:00,25.8,25.83,25.67,25.67,1141000.0,10.9456,10.9584,10.8905,10.8905,1141000.0
2011-08-04 15:30:00,25.67,25.76,25.65,25.72,999600.0,10.8905,10.9287,10.882,10.9117,999600.0
2011-08-04 15:40:00,25.72,25.74,25.54,25.57,1726000.0,10.9117,10.9202,10.8353,10.848,1726000.0
2011-08-04 15:50:00,25.57,25.76,25.46,25.47,2466400.0,10.848,10.9287,10.8014,10.8056,2466400.0
2011-08-05 09:30:00,25.49,25.7,25.46,25.68,1203500.0,10.8141,10.9032,10.8014,10.8947,1203500.0
2011-08-05 09:40:00,25.68,25.91,25.64,25.85,666500.0,10.8947,10.9923,10.8777,10.9668,666500.0
2011-08-05 09:50:00,25.85,25.86,25.53,25.53,1030300.0,10.9668,10.9711,10.8311,10.8311,1030300.0
2011-08-05 10:00:00,25.53,25.65,25.5,25.62,651300.0,10.8311,10.882,10.8184,10.8693,651300.0
2011-08-05 10:10:00,25.62,25.66,25.55,25.64,702300.0,10.8693,10.8862,10.8396,10.8777,702300.0
2011-08-05 10:20:00,25.65,25.76,25.64,25.67,652700.0,10.882,10.9287,10.8777,10.8905,652700.0
2011-08-05 10:30:00,25.67,25.67,25.58,25.64,576200.0,10.8905,10.8905,10.8523,10.8777,576200.0
2011-08-05 10:40:00,25.65,25.65,25.51,25.53,648200.0,10.882,10.882,10.8226,10.8311,648200.0
2011-08-05 10:50:00,25.53,25.62,25.51,25.62,625500.0,10.8311,10.8693,10.8226,10.8693,625500.0
2011-08-05 11:00:00,25.62,25.63,25.54,25.58,401200.0,10.8693,10.8735,10.8353,10.8523,401200.0
2011-08-05 11:10:00,25.58,25.6,25.47,25.48,595100.0,10.8523,10.8608,10.8056,10.8099,595100.0
2011-08-05 11:20:00,25.48,25.63,25.44,25.55,787700.0,10.8099,10.8735,10.7929,10.8396,787700.0
2011-08-05 11:30:00,25.55,25.62,25.52,25.55,518200.0,10.8396,10.8693,10.8268,10.8396,518200.0
2011-08-05 11:40:00,25.56,25.6,25.48,25.48,573000.0,10.8438,10.8608,10.8099,10.8099,573000.0
2011-08-05 11:50:00,25.49,25.56,25.44,25.48,916000.0,10.8141,10.8438,10.7929,10.8099,916000.0
2011-08-05 12:00:00,25.49,25.52,25.45,25.5,530400.0,10.8141,10.8268,10.7971,10.8184,530400.0
2011-08-05 12:10:00,25.5,25.78,25.49,25.62,1252600.0,10.8184,10.9371,10.8141,10.8693,1252600.0
2011-08-05 12:20:00,25.62,25.66,25.56,25.63,895100.0,10.8693,10.8862,10.8438,10.8735,895100.0
2011-08-05 12:30:00,25.63,25.75,25.57,25.7,726500.0,10.8735,10.9244,10.848,10.9032,726500.0
2011-08-05 12:40:00,25.71,25.93,25.66,25.88,948600.0,10.9074,11.0008,10.8862,10.9796,948600.0
2011-08-05 12:50:00,25.87,25.95,25.81,25.9,702000.0,10.9753,11.0093,10.9499,10.988,702000.0
2011-08-05 13:00:00,25.9,26.0,25.84,25.97,733400.0,10.988,11.0305,10.9626,11.0177,733400.0
2011-08-05 13:10:00,25.98,26.02,25.95,25.97,503600.0,11.022,11.039,11.0093,11.0177,503600.0
2011-08-05 13:20:00,25.97,26.0,25.95,25.99,303700.0,11.0177,11.0305,11.0093,11.0262,303700.0
2011-08-05 13:30:00,25.98,26.0,25.86,25.87,358900.0,11.022,11.0305,10.9711,10.9753,358900.0
2011-08-05 13:40:00,25.87,25.93,25.82,25.92,462500.0,10.9753,11.0008,10.9541,10.9965,462500.0
2011-08-05 13:50:00,25.92,26.06,25.9,25.99,612200.0,10.9965,11.0559,10.988,11.0262,612200.0
2011-08-05 14:00:00,26.0,26.0,25.85,25.85,511400.0,11.0305,11.0305,10.9668,10.9668,511400.0
2011-08-05 14:10:00,25.86,25.96,25.8,25.93,428900.0,10.9711,11.0135,10.9456,11.0008,428900.0
2011-08-05 14:20:00,25.92,25.98,25.89,25.89,374800.0,10.9965,11.022,10.9838,10.9838,374800.0
2011-08-05 14:30:00,25.89,25.99,25.87,25.99,297000.0,10.9838,11.0262,10.9753,11.0262,297000.0
2011-08-05 14:40:00,25.99,26.0,25.95,25.95,338800.0,11.0262,11.0305,11.0093,11.0093,338800.0
2011-08-05 14:50:00,25.96,25.97,25.84,25.97,486900.0,11.0135,11.0177,10.9626,11.0177,486900.0
2011-08-05 15:00:00,25.97,26.01,25.8,25.85,543400.0,11.0177,11.0347,10.9456,10.9668,543400.0
2011-08-05 15:10:00,25.85,25.94,25.78,25.89,482500.0,10.9668,11.005,10.9371,10.9838,482500.0
2011-08-05 15:20:00,25.89,26.01,25.87,25.95,527200.0,10.9838,11.0347,10.9753,11.0093,527200.0
2011-08-05 15:30:00,25.95,26.02,25.93,26.02,857600.0,11.0093,11.039,11.0008,11.039,857600.0
2011-08-05 15:40:00,26.02,26.06,25.9,25.92,1146900.0,11.039,11.0559,10.988,10.9965,1146900.0
2011-08-05 15:50:00,25.92,25.98,25.88,25.9,1580100.0,10.9965,11.022,10.9796,10.988,1580100.0
2011-08-08 09:30:00,24.98,25.27,24.44,24.88,3871900.0,10.5977,10.7208,10.3686,10.5553,3871900.0
2011-08-08 09:40:00,24.89,25.13,24.75,25.03,1904200.0,10.5596,10.6614,10.5002,10.619,1904200.0
2011-08-08 09:50:00,25.03,25.38,25.0,25.38,1256000.0,10.619,10.7674,10.6062,10.7674,1256000.0
2011-08-08 10:00:00,25.37,25.42,25.22,25.31,1606200.0,10.7632,10.7844,10.6996,10.7377,1606200.0
2011-08-08 10:10:00,25.3,25.31,25.17,25.25,1076700.0,10.7335,10.7377,10.6783,10.7123,1076700.0
2011-08-08 10:20:00,25.25,25.42,25.23,25.32,1107700.0,10.7123,10.7844,10.7038,10.742,1107700.0
2011-08-08 10:30:00,25.32,25.37,25.15,25.24,1040100.0,10.742,10.7632,10.6699,10.708,1040100.0
2011-08-08 10:40:00,25.24,25.26,25.17,25.25,632600.0,10.708,10.7165,10.6783,10.7123,632600.0
2011-08-08 10:50:00,25.24,25.27,25.12,25.16,569800.0,10.708,10.7208,10.6571,10.6741,569800.0
2011-08-08 11:00:00,25.15,25.28,25.1,25.26,797100.0,10.6699,10.725,10.6487,10.7165,797100.0
2011-08-08 11:10:00,25.26,25.36,25.23,25.3,605600.0,10.7165,10.759,10.7038,10.7335,605600.0
2011-08-08 11:20:00,25.3,25.31,25.2,25.21,599900.0,10.7335,10.7377,10.6911,10.6953,599900.0
2011-08-08 11:30:00,25.21,25.22,25.12,25.15,672700.0,10.6953,10.6996,10.6571,10.6699,672700.0
2011-08-08 11:40:00,25.15,25.17,25.05,25.1,523400.0,10.6699,10.6783,10.6274,10.6487,523400.0
2011-08-08 11:50:00,25.1,25.18,25.09,25.13,407600.0,10.6487,10.6826,10.6444,10.6614,407600.0
2011-08-08 12:00:00,25.13,25.14,25.0,25.03,530200.0,10.6614,10.6656,10.6062,10.619,530200.0
2011-08-08 12:10:00,25.03,25.1,25.02,25.04,488900.0,10.619,10.6487,10.6147,10.6232,488900.0
2011-08-08 12:20:00,25.05,25.06,25.0,25.04,502400.0,10.6274,10.6317,10.6062,10.6232,502400.0
2011-08-08 12:30:00,25.03,25.1,25.02,25.07,276400.0,10.619,10.6487,10.6147,10.6359,276400.0
2011-08-08 12:40:00,25.07,25.08,25.0,25.03,785500.0,10.6359,10.6402,10.6062,10.619,785500.0
2011-08-08 12:50:00,25.03,25.04,25.0,25.03,438200.0,10.619,10.6232,10.6062,10.619,438200.0
2011-08-08 13:00:00,25.03,25.05,25.0,25.01,347500.0,10.619,10.6274,10.6062,10.6105,347500.0
2011-08-08 13:10:00,25.01,25.06,24.96,25.06,672800.0,10.6105,10.6317,10.5893,10.6317,672800.0
2011-08-08 13:20:00,25.05,25.14,25.04,25.1,349400.0,10.6274,10.6656,10.6232,10.6487,349400.0
2011-08-08 13:30:00,25.1,25.13,25.04,25.05,531800.0,10.6487,10.6614,10.6232,10.6274,531800.0
2011-08-08 13:40:00,25.05,25.08,24.98,25.04,599200.0,10.6274,10.6402,10.5977,10.6232,599200.0
2011-08-08 13:50:00,25.05,25.09,24.97,24.99,773400.0,10.6274,10.6444,10.5935,10.602,773400.0
2011-08-08 14:00:00,25.0,25.11,24.97,25.06,675500.0,10.6062,10.6529,10.5935,10.6317,675500.0
2011-08-08 14:10:00,25.06,25.12,24.9,24.94,694700.0,10.6317,10.6571,10.5638,10.5808,694700.0
2011-08-08 14:20:00,24.95,25.0,24.76,24.93,1146700.0,10.585,10.6062,10.5044,10.5765,1146700.0
2011-08-08 14:30:00,24.92,24.98,24.85,24.89,837600.0,10.5723,10.5977,10.5426,10.5596,837600.0
2011-08-08 14:40:00,24.89,24.95,24.76,24.79,805400.0,10.5596,10.585,10.5044,10.5171,805400.0
2011-08-08 14:50:00,24.79,24.83,24.75,24.79,735300.0,10.5171,10.5341,10.5002,10.5171,735300.0
2011-08-08 15:00:00,24.79,24.94,24.78,24.93,909500.0,10.5171,10.5808,10.5129,10.5765,909500.0
2011-08-08 15:10:00,24.94,25.02,24.86,24.96,1409900.0,10.5808,10.6147,10.5468,10.5893,1409900.0
2011-08-08 15:20:00,24.96,24.96,24.7,24.71,1232900.0,10.5893,10.5893,10.479,10.4832,1232900.0
2011-08-08 15:30:00,24.71,24.74,24.61,24.74,1528100.0,10.4832,10.4959,10.4408,10.4959,1528100.0
2011-08-08 15:40:00,24.74,24.78,24.54,24.6,1830400.0,10.4959,10.5129,10.4111,10.4365,1830400.0
2011-08-08 15:50:00,24.6,24.7,24.57,24.57,3076800.0,10.4365,10.479,10.4238,10.4238,3076800.0
2011-08-09 09:30:00,24.59,24.66,24.1,24.11,2060600.0,10.4323,10.462,10.2244,10.2286,2060600.0
2011-08-09 09:40:00,24.11,24.18,23.2,23.9,4401100.0,10.2286,10.2583,9.8426,10.1396,4401100.0
2011-08-09 09:50:00,23.9,24.24,23.89,24.21,1104300.0,10.1396,10.2838,10.1353,10.2711,1104300.0
2011-08-09 10:00:00,24.22,24.39,24.15,24.28,1216900.0,10.2753,10.3474,10.2456,10.3008,1216900.0
2011-08-09 10:10:00,24.28,24.52,24.22,24.44,669000.0,10.3008,10.4026,10.2753,10.3686,669000.0
2011-08-09 10:20:00,24.43,24.63,24.37,24.6,714200.0,10.3644,10.4493,10.3389,10.4365,714200.0
2011-08-09 10:30:00,24.61,24.66,24.48,24.48,640900.0,10.4408,10.462,10.3856,10.3856,640900.0
2011-08-09 10:40:00,24.48,24.59,24.43,24.58,561400.0,10.3856,10.4323,10.3644,10.428,561400.0
2011-08-09 10:50:00,24.58,24.6,24.5,24.52,397500.0,10.428,10.4365,10.3941,10.4026,397500.0
2011-08-09 11:00:00,24.52,24.53,24.41,24.46,527700.0,10.4026,10.4068,10.3559,10.3771,527700.0
2011-08-09 11:10:00,24.47,24.52,24.39,24.51,534000.0,10.3814,10.4026,10.3474,10.3983,534000.0
2011-08-09 11:20:00,24.51,24.63,24.5,24.61,471700.0,10.3983,10.4493,10.3941,10.4408,471700.0
2011-08-09 11:30:00,24.62,24.63,24.55,24.58,396800.0,10.445,10.4493,10.4153,10.428,396800.0
2011-08-09 11:40:00,24.58,24.59,24.5,24.5,456400.0,10.428,10.4323,10.3941,10.3941,456400.0
2011-08-09 11:50:00,24.51,24.63,24.5,24.61,365300.0,10.3983,10.4493,10.3941,10.4408,365300.0
2011-08-09 12:00:00,24.61,24.65,24.56,24.6,478600.0,10.4408,10.4577,10.4196,10.4365,478600.0
2011-08-09 12:10:00,24.61,24.65,24.54,24.64,442200.0,10.4408,10.4577,10.4111,10.4535,442200.0
2011-08-09 12:20:00,24.64,24.71,24.63,24.7,362800.0,10.4535,10.4832,10.4493,10.479,362800.0
2011-08-09 12:30:00,24.7,24.74,24.7,24.74,239000.0,10.479,10.4959,10.479,10.4959,239000.0
2011-08-09 12:40:00,24.74,24.74,24.68,24.69,295400.0,10.4959,10.4959,10.4705,10.4747,295400.0
2011-08-09 12:50:00,24.68,24.72,24.63,24.66,427200.0,10.4705,10.4874,10.4493,10.462,427200.0
2011-08-09 13:00:00,24.65,24.72,24.62,24.71,351500.0,10.4577,10.4874,10.445,10.4832,351500.0
2011-08-09 13:10:00,24.71,24.79,24.7,24.75,502600.0,10.4832,10.5171,10.479,10.5002,502600.0
2011-08-09 13:20:00,24.76,24.77,24.7,24.71,303500.0,10.5044,10.5086,10.479,10.4832,303500.0
2011-08-09 13:30:00,24.71,24.75,24.69,24.72,313700.0,10.4832,10.5002,10.4747,10.4874,313700.0
2011-08-09 13:40:00,24.73,24.78,24.71,24.78,422300.0,10.4917,10.5129,10.4832,10.5129,422300.0
2011-08-09 13:50:00,24.78,24.79,24.65,24.7,398500.0,10.5129,10.5171,10.4577,10.479,398500.0
2011-08-09 14:00:00,24.71,24.74,24.62,24.64,507400.0,10.4832,10.4959,10.445,10.4535,507400.0
2011-08-09 14:10:00,24.64,24.85,24.56,24.56,585200.0,10.4535,10.5426,10.4196,10.4196,585200.0
2011-08-09 14:20:00,24.56,24.6,24.3,24.49,1156200.0,10.4196,10.4365,10.3093,10.3899,1156200.0
2011-08-09 14:30:00,24.49,24.51,24.28,24.31,700400.0,10.3899,10.3983,10.3008,10.3135,700400.0
2011-08-09 14:40:00,24.3,24.53,24.06,24.25,885300.0,10.3093,10.4068,10.2074,10.288,885300.0
2011-08-09 14:50:00,24.26,24.49,24.23,24.28,742100.0,10.2923,10.3899,10.2796,10.3008,742100.0
2011-08-09 15:00:00,24.28,24.45,24.15,24.38,556100.0,10.3008,10.3729,10.2456,10.3432,556100.0
2011-08-09 15:10:00,24.38,24.78,24.37,24.69,496400.0,10.3432,10.5129,10.3389,10.4747,496400.0
2011-08-09 15:20:00,24.68,24.75,24.54,24.72,702100.0,10.4705,10.5002,10.4111,10.4874,702100.0
2011-08-09 15:30:00,24.72,24.77,24.63,24.74,620800.0,10.4874,10.5086,10.4493,10.4959,620800.0
2011-08-09 15:40:00,24.75,25.0,24.74,24.93,1683300.0,10.5002,10.6062,10.4959,10.5765,1683300.0
2011-08-09 15:50:00,24.93,25.19,24.9,25.19,2156200.0,10.5765,10.6868,10.5638,10.6868,2156200.0
2011-08-10 09:30:00,24.9,24.97,24.56,24.66,1924500.0,10.5638,10.5935,10.4196,10.462,1924500.0
2011-08-10 09:40:00,24.66,24.71,24.59,24.64,1140200.0,10.462,10.4832,10.4323,10.4535,1140200.0
2011-08-10 09:50:00,24.64,24.67,24.55,24.59,867800.0,10.4535,10.4662,10.4153,10.4323,867800.0
2011-08-10 10:00:00,24.6,24.63,24.55,24.58,1133200.0,10.4365,10.4493,10.4153,10.428,1133200.0
2011-08-10 10:10:00,24.57,24.59,24.44,24.52,1863700.0,10.4238,10.4323,10.3686,10.4026,1863700.0
2011-08-10 10:20:00,24.51,24.57,24.43,24.5,1120800.0,10.3983,10.4238,10.3644,10.3941,1120800.0
2011-08-10 10:30:00,24.49,24.79,24.45,24.68,3572000.0,10.3899,10.5171,10.3729,10.4705,3572000.0
2011-08-10 10:40:00,24.67,24.75,24.55,24.59,560000.0,10.4662,10.5002,10.4153,10.4323,560000.0
2011-08-10 10:50:00,24.59,24.63,24.48,24.59,554200.0,10.4323,10.4493,10.3856,10.4323,554200.0
2011-08-10 11:00:00,24.59,24.6,24.44,24.49,689100.0,10.4323,10.4365,10.3686,10.3899,689100.0
2011-08-10 11:10:00,24.49,24.67,24.47,24.58,583400.0,10.3899,10.4662,10.3814,10.428,583400.0
2011-08-10 11:20:00,24.59,24.59,24.42,24.44,518600.0,10.4323,10.4323,10.3602,10.3686,518600.0
2011-08-10 11:30:00,24.44,24.55,24.43,24.46,571500.0,10.3686,10.4153,10.3644,10.3771,571500.0
2011-08-10 11:40:00,24.47,24.6,24.46,24.5,460400.0,10.3814,10.4365,10.3771,10.3941,460400.0
2011-08-10 11:50:00,24.5,24.65,24.49,24.56,353400.0,10.3941,10.4577,10.3899,10.4196,353400.0
2011-08-10 12:00:00,24.56,24.67,24.5,24.61,500900.0,10.4196,10.4662,10.3941,10.4408,500900.0
2011-08-10 12:10:00,24.62,24.64,24.56,24.63,312000.0,10.445,10.4535,10.4196,10.4493,312000.0
2011-08-10 12:20:00,24.64,24.64,24.53,24.53,369800.0,10.4535,10.4535,10.4068,10.4068,369800.0
2011-08-10 12:30:00,24.53,24.57,24.46,24.48,346800.0,10.4068,10.4238,10.3771,10.3856,346800.0
2011-08-10 12:40:00,24.47,24.58,24.46,24.58,302900.0,10.3814,10.428,10.3771,10.428,302900.0
2011-08-10 12:50:00,24.58,24.65,24.57,24.62,328400.0,10.428,10.4577,10.4238,10.445,328400.0
2011-08-10 13:00:00,24.62,24.62,24.55,24.58,578100.0,10.445,10.445,10.4153,10.428,578100.0
2011-08-10 13:10:00,24.58,24.61,24.5,24.51,431200.0,10.428,10.4408,10.3941,10.3983,431200.0
2011-08-10 13:20:00,24.5,24.6,24.45,24.57,649900.0,10.3941,10.4365,10.3729,10.4238,649900.0
2011-08-10 13:30:00,24.57,24.6,24.52,24.59,533900.0,10.4238,10.4365,10.4026,10.4323,533900.0
2011-08-10 13:40:00,24.59,24.66,24.57,24.64,483300.0,10.4323,10.462,10.4238,10.4535,483300.0
2011-08-10 13:50:00,24.63,24.66,24.58,24.64,693200.0,10.4493,10.462,10.428,10.4535,693200.0
2011-08-10 14:00:00,24.64,24.76,24.62,24.76,677000.0,10.4535,10.5044,10.445,10.5044,677000.0
2011-08-10 14:10:00,24.76,24.81,24.69,24.75,830800.0,10.5044,10.5256,10.4747,10.5002,830800.0
2011-08-10 14:20:00,24.74,24.79,24.64,24.66,784800.0,10.4959,10.5171,10.4535,10.462,784800.0
2011-08-10 14:30:00,24.66,24.72,24.62,24.65,633200.0,10.462,10.4874,10.445,10.4577,633200.0
2011-08-10 14:40:00,24.65,24.73,24.64,24.69,524900.0,10.4577,10.4917,10.4535,10.4747,524900.0
2011-08-10 14:50:00,24.68,24.69,24.6,24.62,503200.0,10.4705,10.4747,10.4365,10.445,503200.0
2011-08-10 15:00:00,24.62,24.7,24.57,24.59,685000.0,10.445,10.479,10.4238,10.4323,685000.0
2011-08-10 15:10:00,24.59,24.64,24.52,24.57,691400.0,10.4323,10.4535,10.4026,10.4238,691400.0
2011-08-10 15:20:00,24.57,24.71,24.54,24.56,804300.0,10.4238,10.4832,10.4111,10.4196,804300.0
2011-08-10 15:30:00,24.55,24.57,24.44,24.54,902500.0,10.4153,10.4238,10.3686,10.4111,902500.0
2011-08-10 15:40:00,24.55,24.65,24.49,24.54,1208900.0,10.4153,10.4577,10.3899,10.4111,1208900.0
2011-08-10 15:50:00,24.54,24.55,24.27,24.37,2603700.0,10.4111,10.4153,10.2965,10.3389,2603700.0
2011-08-11 09:30:00,24.4,24.61,24.25,24.38,1014400.0,10.3517,10.4408,10.288,10.3432,1014400.0
2011-08-11 09:40:00,24.38,24.45,24.32,24.34,598300.0,10.3432,10.3729,10.3177,10.3262,598300.0
2011-08-11 09:50:00,24.34,24.42,24.27,24.4,494400.0,10.3262,10.3602,10.2965,10.3517,494400.0
2011-08-11 10:00:00,24.41,24.44,24.36,24.41,616100.0,10.3559,10.3686,10.3347,10.3559,616100.0
2011-08-11 10:10:00,24.41,24.5,24.35,24.48,474400.0,10.3559,10.3941,10.3305,10.3856,474400.0
2011-08-11 10:20:00,24.48,24.56,24.43,24.5,545100.0,10.3856,10.4196,10.3644,10.3941,545100.0
2011-08-11 10:30:00,24.5,24.52,24.39,24.48,882800.0,10.3941,10.4026,10.3474,10.3856,882800.0
2011-08-11 10:40:00,24.48,24.67,24.47,24.66,455600.0,10.3856,10.4662,10.3814,10.462,455600.0
2011-08-11 10:50:00,24.67,24.72,24.64,24.68,388200.0,10.4662,10.4874,10.4535,10.4705,388200.0
2011-08-11 11:00:00,24.68,24.78,24.64,24.73,481200.0,10.4705,10.5129,10.4535,10.4917,481200.0
2011-08-11 11:10:00,24.73,24.74,24.66,24.7,601400.0,10.4917,10.4959,10.462,10.479,601400.0
2011-08-11 11:20:00,24.7,24.73,24.62,24.7,649900.0,10.479,10.4917,10.445,10.479,649900.0
2011-08-11 11:30:00,24.7,24.77,24.63,24.68,370900.0,10.479,10.5086,10.4493,10.4705,370900.0
2011-08-11 11:40:00,24.68,24.74,24.67,24.72,388000.0,10.4705,10.4959,10.4662,10.4874,388000.0
2011-08-11 11:50:00,24.72,24.79,24.71,24.71,216000.0,10.4874,10.5171,10.4832,10.4832,216000.0
2011-08-11 12:00:00,24.71,24.73,24.67,24.69,253300.0,10.4832,10.4917,10.4662,10.4747,253300.0
2011-08-11 12:10:00,24.69,24.73,24.65,24.69,309400.0,10.4747,10.4917,10.4577,10.4747,309400.0
2011-08-11 12:20:00,24.69,24.75,24.66,24.74,358200.0,10.4747,10.5002,10.462,10.4959,358200.0
2011-08-11 12:30:00,24.75,24.82,24.74,24.8,387700.0,10.5002,10.5299,10.4959,10.5214,387700.0
2011-08-11 12:40:00,24.8,24.88,24.79,24.83,248900.0,10.5214,10.5553,10.5171,10.5341,248900.0
2011-08-11 12:50:00,24.84,25.0,24.82,24.98,358600.0,10.5383,10.6062,10.5299,10.5977,358600.0
2011-08-11 13:00:00,24.98,24.98,24.9,24.94,498300.0,10.5977,10.5977,10.5638,10.5808,498300.0
2011-08-11 13:10:00,24.94,24.98,24.92,24.93,334600.0,10.5808,10.5977,10.5723,10.5765,334600.0
2011-08-11 13:20:00,24.93,24.99,24.91,24.99,298400.0,10.5765,10.602,10.568,10.602,298400.0
2011-08-11 13:30:00,24.99,25.0,24.96,24.97,437700.0,10.602,10.6062,10.5893,10.5935,437700.0
2011-08-11 13:40:00,24.97,24.99,24.87,24.92,308300.0,10.5935,10.602,10.5511,10.5723,308300.0
2011-08-11 13:50:00,24.93,24.99,24.89,24.99,251100.0,10.5765,10.602,10.5596,10.602,251100.0
2011-08-11 14:00:00,24.99,25.0,24.96,24.99,244200.0,10.602,10.6062,10.5893,10.602,244200.0
2011-08-11 14:10:00,24.99,25.07,24.98,25.03,457700.0,10.602,10.6359,10.5977,10.619,457700.0
2011-08-11 14:20:00,25.03,25.1,25.0,25.05,449600.0,10.619,10.6487,10.6062,10.6274,449600.0
2011-08-11 14:30:00,25.05,25.06,24.98,25.02,361900.0,10.6274,10.6317,10.5977,10.6147,361900.0
2011-08-11 14:40:00,25.02,25.05,24.96,25.01,360500.0,10.6147,10.6274,10.5893,10.6105,360500.0
2011-08-11 14:50:00,25.02,25.07,24.99,25.05,329700.0,10.6147,10.6359,10.602,10.6274,329700.0
2011-08-11 15:00:00,25.04,25.1,25.03,25.07,424900.0,10.6232,10.6487,10.619,10.6359,424900.0
2011-08-11 15:10:00,25.08,25.11,25.05,25.1,472700.0,10.6402,10.6529,10.6274,10.6487,472700.0
2011-08-11 15:20:00,25.09,25.11,25.08,25.11,563500.0,10.6444,10.6529,10.6402,10.6529,563500.0
2011-08-11 15:30:00,25.09,25.17,25.08,25.09,1281500.0,10.6444,10.6783,10.6402,10.6444,1281500.0
2011-08-11 15:40:00,25.1,25.19,25.09,25.16,1577200.0,10.6487,10.6868,10.6444,10.6741,1577200.0
2011-08-11 15:50:00,25.15,25.16,24.92,24.94,2360800.0,10.6699,10.6741,10.5723,10.5808,2360800.0
2011-08-12 09:30:00,25.43,25.45,25.2,25.23,793900.0,10.7887,10.7971,10.6911,10.7038,793900.0
2011-08-12 09:40:00,25.23,25.38,25.15,25.36,443300.0,10.7038,10.7674,10.6699,10.759,443300.0
2011-08-12 09:50:00,25.37,25.4,25.17,25.22,515100.0,10.7632,10.7759,10.6783,10.6996,515100.0
2011-08-12 10:00:00,25.21,25.23,25.05,25.09,691300.0,10.6953,10.7038,10.6274,10.6444,691300.0
2011-08-12 10:10:00,25.1,25.23,25.07,25.19,442800.0,10.6487,10.7038,10.6359,10.6868,442800.0
2011-08-12 10:20:00,25.2,25.26,25.13,25.24,245100.0,10.6911,10.7165,10.6614,10.708,245100.0
2011-08-12 10:30:00,25.24,25.3,25.21,25.27,249600.0,10.708,10.7335,10.6953,10.7208,249600.0
2011-08-12 10:40:00,25.27,25.28,25.14,25.15,274600.0,10.7208,10.725,10.6656,10.6699,274600.0
2011-08-12 10:50:00,25.15,25.21,25.1,25.21,316200.0,10.6699,10.6953,10.6487,10.6953,316200.0
2011-08-12 11:00:00,25.2,25.23,25.15,25.18,337300.0,10.6911,10.7038,10.6699,10.6826,337300.0
2011-08-12 11:10:00,25.18,25.2,25.13,25.19,255200.0,10.6826,10.6911,10.6614,10.6868,255200.0
2011-08-12 11:20:00,25.18,25.19,25.14,25.18,326200.0,10.6826,10.6868,10.6656,10.6826,326200.0
2011-08-12 11:30:00,25.17,25.23,25.15,25.21,234000.0,10.6783,10.7038,10.6699,10.6953,234000.0
2011-08-12 11:40:00,25.2,25.28,25.2,25.24,346600.0,10.6911,10.725,10.6911,10.708,346600.0
2011-08-12 11:50:00,25.24,25.32,25.23,25.29,784300.0,10.708,10.742,10.7038,10.7293,784300.0
2011-08-12 12:00:00,25.29,25.32,25.27,25.27,145300.0,10.7293,10.742,10.7208,10.7208,145300.0
2011-08-12 12:10:00,25.26,25.3,25.23,25.29,237900.0,10.7165,10.7335,10.7038,10.7293,237900.0
2011-08-12 12:20:00,25.3,25.3,25.2,25.22,276900.0,10.7335,10.7335,10.6911,10.6996,276900.0
2011-08-12 12:30:00,25.21,25.25,25.17,25.23,222900.0,10.6953,10.7123,10.6783,10.7038,222900.0
2011-08-12 12:40:00,25.23,25.3,25.23,25.26,145700.0,10.7038,10.7335,10.7038,10.7165,145700.0
2011-08-12 12:50:00,25.26,25.29,25.26,25.28,114300.0,10.7165,10.7293,10.7165,10.725,114300.0
2011-08-12 13:00:00,25.28,25.29,25.26,25.26,184100.0,10.725,10.7293,10.7165,10.7165,184100.0
2011-08-12 13:10:00,25.27,25.3,25.26,25.3,150600.0,10.7208,10.7335,10.7165,10.7335,150600.0
2011-08-12 13:20:00,25.3,25.3,25.26,25.26,222000.0,10.7335,10.7335,10.7165,10.7165,222000.0
2011-08-12 13:30:00,25.26,25.29,25.25,25.28,179900.0,10.7165,10.7293,10.7123,10.725,179900.0
2011-08-12 13:40:00,25.28,25.32,25.28,25.32,185700.0,10.725,10.742,10.725,10.742,185700.0
2011-08-12 13:50:00,25.31,25.34,25.31,25.33,187200.0,10.7377,10.7505,10.7377,10.7462,187200.0
2011-08-12 14:00:00,25.34,25.35,25.3,25.32,187000.0,10.7505,10.7547,10.7335,10.742,187000.0
2011-08-12 14:10:00,25.32,25.32,25.24,25.25,701400.0,10.742,10.742,10.708,10.7123,701400.0
2011-08-12 14:20:00,25.25,25.28,25.2,25.27,379400.0,10.7123,10.725,10.6911,10.7208,379400.0
2011-08-12 14:30:00,25.27,25.28,25.21,25.21,242100.0,10.7208,10.725,10.6953,10.6953,242100.0
2011-08-12 14:40:00,25.21,25.3,25.2,25.29,261200.0,10.6953,10.7335,10.6911,10.7293,261200.0
2011-08-12 14:50:00,25.29,25.32,25.27,25.29,268900.0,10.7293,10.742,10.7208,10.7293,268900.0
2011-08-12 15:00:00,25.3,25.32,25.27,25.27,300300.0,10.7335,10.742,10.7208,10.7208,300300.0
2011-08-12 15:10:00,25.28,25.3,25.26,25.28,351100.0,10.725,10.7335,10.7165,10.725,351100.0
2011-08-12 15:20:00,25.28,25.31,25.23,25.24,468200.0,10.725,10.7377,10.7038,10.708,468200.0
2011-08-12 15:30:00,25.23,25.25,25.13,25.23,490900.0,10.7038,10.7123,10.6614,10.7038,490900.0
2011-08-12 15:40:00,25.23,25.27,25.2,25.22,414600.0,10.7038,10.7208,10.6911,10.6996,414600.0
2011-08-12 15:50:00,25.21,25.24,25.19,25.21,796000.0,10.6953,10.708,10.6868,10.6953,796000.0
2011-08-15 09:30:00,25.4,25.48,25.27,25.32,512000.0,10.7759,10.8099,10.7208,10.742,512000.0
2011-08-15 09:40:00,25.33,25.46,25.3,25.43,441500.0,10.7462,10.8014,10.7335,10.7887,441500.0
2011-08-15 09:50:00,25.44,25.48,25.43,25.46,252400.0,10.7929,10.8099,10.7887,10.8014,252400.0
2011-08-15 10:00:00,25.46,25.49,25.42,25.43,299200.0,10.8014,10.8141,10.7844,10.7887,299200.0
2011-08-15 10:10:00,25.43,25.53,25.42,25.51,266100.0,10.7887,10.8311,10.7844,10.8226,266100.0
2011-08-15 10:20:00,25.51,25.58,25.5,25.56,438800.0,10.8226,10.8523,10.8184,10.8438,438800.0
2011-08-15 10:30:00,25.56,25.57,25.51,25.54,271400.0,10.8438,10.848,10.8226,10.8353,271400.0
2011-08-15 10:40:00,25.53,25.54,25.46,25.47,248500.0,10.8311,10.8353,10.8014,10.8056,248500.0
2011-08-15 10:50:00,25.46,25.52,25.45,25.49,270900.0,10.8014,10.8268,10.7971,10.8141,270900.0
2011-08-15 11:00:00,25.49,25.52,25.47,25.5,200500.0,10.8141,10.8268,10.8056,10.8184,200500.0
2011-08-15 11:10:00,25.49,25.5,25.4,25.41,210400.0,10.8141,10.8184,10.7759,10.7802,210400.0
2011-08-15 11:20:00,25.41,25.47,25.4,25.46,225300.0,10.7802,10.8056,10.7759,10.8014,225300.0
2011-08-15 11:30:00,25.46,25.47,25.4,25.42,177100.0,10.8014,10.8056,10.7759,10.7844,177100.0
2011-08-15 11:40:00,25.42,25.46,25.42,25.44,125800.0,10.7844,10.8014,10.7844,10.7929,125800.0
2011-08-15 11:50:00,25.44,25.45,25.42,25.43,126900.0,10.7929,10.7971,10.7844,10.7887,126900.0
2011-08-15 12:00:00,25.44,25.54,25.43,25.53,214600.0,10.7929,10.8353,10.7887,10.8311,214600.0
2011-08-15 12:10:00,25.52,25.56,25.51,25.55,170200.0,10.8268,10.8438,10.8226,10.8396,170200.0
2011-08-15 12:20:00,25.55,25.6,25.54,25.6,244300.0,10.8396,10.8608,10.8353,10.8608,244300.0
2011-08-15 12:30:00,25.6,25.6,25.56,25.58,164000.0,10.8608,10.8608,10.8438,10.8523,164000.0
2011-08-15 12:40:00,25.59,25.66,25.58,25.64,235700.0,10.8565,10.8862,10.8523,10.8777,235700.0
2011-08-15 12:50:00,25.65,25.66,25.63,25.65,160100.0,10.882,10.8862,10.8735,10.882,160100.0
2011-08-15 13:00:00,25.65,25.68,25.62,25.64,226800.0,10.882,10.8947,10.8693,10.8777,226800.0
2011-08-15 13:10:00,25.64,25.64,25.57,25.62,186800.0,10.8777,10.8777,10.848,10.8693,186800.0
2011-08-15 13:20:00,25.62,25.63,25.6,25.63,138700.0,10.8693,10.8735,10.8608,10.8735,138700.0
2011-08-15 13:30:00,25.63,25.66,25.61,25.65,176600.0,10.8735,10.8862,10.865,10.882,176600.0
2011-08-15 13:40:00,25.65,25.65,25.63,25.65,121500.0,10.882,10.882,10.8735,10.882,121500.0
2011-08-15 13:50:00,25.64,25.67,25.64,25.67,134100.0,10.8777,10.8905,10.8777,10.8905,134100.0
2011-08-15 14:00:00,25.67,25.68,25.62,25.64,308700.0,10.8905,10.8947,10.8693,10.8777,308700.0
2011-08-15 14:10:00,25.63,25.68,25.63,25.67,161500.0,10.8735,10.8947,10.8735,10.8905,161500.0
2011-08-15 14:20:00,25.67,25.7,25.66,25.7,170300.0,10.8905,10.9032,10.8862,10.9032,170300.0
2011-08-15 14:30:00,25.7,25.72,25.67,25.69,348000.0,10.9032,10.9117,10.8905,10.899,348000.0
2011-08-15 14:40:00,25.68,25.74,25.68,25.74,160300.0,10.8947,10.9202,10.8947,10.9202,160300.0
2011-08-15 14:50:00,25.74,25.74,25.68,25.7,305900.0,10.9202,10.9202,10.8947,10.9032,305900.0
2011-08-15 15:00:00,25.7,25.7,25.67,25.69,186000.0,10.9032,10.9032,10.8905,10.899,186000.0
2011-08-15 15:10:00,25.68,25.7,25.67,25.7,304700.0,10.8947,10.9032,10.8905,10.9032,304700.0
2011-08-15 15:20:00,25.7,25.71,25.62,25.67,670000.0,10.9032,10.9074,10.8693,10.8905,670000.0
2011-08-15 15:30:00,25.67,25.69,25.65,25.68,437300.0,10.8905,10.899,10.882,10.8947,437300.0
2011-08-15 15:40:00,25.68,25.71,25.65,25.67,616600.0,10.8947,10.9074,10.882,10.8905,616600.0
2011-08-15 15:50:00,25.67,25.72,25.65,25.7,1273800.0,10.8905,10.9117,10.882,10.9032,1273800.0
2011-08-16 09:30:00,25.59,25.59,25.43,25.49,468200.0,10.8565,10.8565,10.7887,10.8141,468200.0
2011-08-16 09:40:00,25.49,25.5,25.4,25.42,355400.0,10.8141,10.8184,10.7759,10.7844,355400.0
2011-08-16 09:50:00,25.42,25.48,25.4,25.45,367600.0,10.7844,10.8099,10.7759,10.7971,367600.0
2011-08-16 10:00:00,25.45,25.5,25.45,25.49,220200.0,10.7971,10.8184,10.7971,10.8141,220200.0
2011-08-16 10:10:00,25.49,25.6,25.49,25.58,183600.0,10.8141,10.8608,10.8141,10.8523,183600.0
2011-08-16 10:20:00,25.58,25.59,25.53,25.57,219600.0,10.8523,10.8565,10.8311,10.848,219600.0
2011-08-16 10:30:00,25.57,25.58,25.52,25.52,163400.0,10.848,10.8523,10.8268,10.8268,163400.0
2011-08-16 10:40:00,25.52,25.53,25.46,25.52,214500.0,10.8268,10.8311,10.8014,10.8268,214500.0
2011-08-16 10:50:00,25.53,25.55,25.5,25.55,163300.0,10.8311,10.8396,10.8184,10.8396,163300.0
2011-08-16 11:00:00,25.55,25.55,25.5,25.51,180200.0,10.8396,10.8396,10.8184,10.8226,180200.0
2011-08-16 11:10:00,25.51,25.56,25.51,25.55,257800.0,10.8226,10.8438,10.8226,10.8396,257800.0
2011-08-16 11:20:00,25.55,25.62,25.53,25.61,209200.0,10.8396,10.8693,10.8311,10.865,209200.0
2011-08-16 11:30:00,25.6,25.64,25.57,25.61,168100.0,10.8608,10.8777,10.848,10.865,168100.0
2011-08-16 11:40:00,25.62,25.65,25.59,25.65,162300.0,10.8693,10.882,10.8565,10.882,162300.0
2011-08-16 11:50:00,25.65,25.69,25.64,25.69,222700.0,10.882,10.899,10.8777,10.899,222700.0
2011-08-16 12:00:00,25.69,25.71,25.65,25.71,209700.0,10.899,10.9074,10.882,10.9074,209700.0
2011-08-16 12:10:00,25.71,25.75,25.61,25.66,495600.0,10.9074,10.9244,10.865,10.8862,495600.0
2011-08-16 12:20:00,25.65,25.71,25.55,25.56,417900.0,10.882,10.9074,10.8396,10.8438,417900.0
2011-08-16 12:30:00,25.57,25.63,25.54,25.6,231600.0,10.848,10.8735,10.8353,10.8608,231600.0
2011-08-16 12:40:00,25.6,25.62,25.5,25.54,206200.0,10.8608,10.8693,10.8184,10.8353,206200.0
2011-08-16 12:50:00,25.53,25.57,25.52,25.53,205600.0,10.8311,10.848,10.8268,10.8311,205600.0
2011-08-16 13:00:00,25.53,25.54,25.44,25.52,322800.0,10.8311,10.8353,10.7929,10.8268,322800.0
2011-08-16 13:10:00,25.51,25.58,25.5,25.52,213300.0,10.8226,10.8523,10.8184,10.8268,213300.0
2011-08-16 13:20:00,25.51,25.53,25.48,25.5,266900.0,10.8226,10.8311,10.8099,10.8184,266900.0
2011-08-16 13:30:00,25.49,25.53,25.48,25.49,165900.0,10.8141,10.8311,10.8099,10.8141,165900.0
2011-08-16 13:40:00,25.49,25.58,25.48,25.58,187600.0,10.8141,10.8523,10.8099,10.8523,187600.0
2011-08-16 13:50:00,25.58,25.65,25.57,25.64,162500.0,10.8523,10.882,10.848,10.8777,162500.0
2011-08-16 14:00:00,25.63,25.68,25.63,25.68,164100.0,10.8735,10.8947,10.8735,10.8947,164100.0
2011-08-16 14:10:00,25.68,25.71,25.66,25.68,178400.0,10.8947,10.9074,10.8862,10.8947,178400.0
2011-08-16 14:20:00,25.67,25.7,25.67,25.69,178000.0,10.8905,10.9032,10.8905,10.899,178000.0
2011-08-16 14:30:00,25.68,25.69,25.63,25.66,265800.0,10.8947,10.899,10.8735,10.8862,265800.0
2011-08-16 14:40:00,25.65,25.7,25.65,25.7,135900.0,10.882,10.9032,10.882,10.9032,135900.0
2011-08-16 14:50:00,25.7,25.7,25.65,25.68,205900.0,10.9032,10.9032,10.882,10.8947,205900.0
2011-08-16 15:00:00,25.68,25.74,25.67,25.71,261900.0,10.8947,10.9202,10.8905,10.9074,261900.0
2011-08-16 15:10:00,25.7,25.74,25.68,25.73,167800.0,10.9032,10.9202,10.8947,10.9159,167800.0
2011-08-16 15:20:00,25.73,25.77,25.71,25.75,329800.0,10.9159,10.9329,10.9074,10.9244,329800.0
2011-08-16 15:30:00,25.76,25.76,25.72,25.75,379600.0,10.9287,10.9287,10.9117,10.9244,379600.0
2011-08-16 15:40:00,25.75,25.77,25.68,25.74,649500.0,10.9244,10.9329,10.8947,10.9202,649500.0
2011-08-16 15:50:00,25.74,25.75,25.68,25.7,999300.0,10.9202,10.9244,10.8947,10.9032,999300.0
2011-08-17 09:30:00,25.82,26.03,25.79,25.97,557100.0,10.9541,11.0432,10.9414,11.0177,557100.0
2011-08-17 09:40:00,25.97,26.05,25.9,26.0,406800.0,11.0177,11.0517,10.988,11.0305,406800.0
2011-08-17 09:50:00,26.0,26.11,25.98,26.09,341100.0,11.0305,11.0771,11.022,11.0687,341100.0
2011-08-17 10:00:00,26.09,26.12,26.02,26.11,381600.0,11.0687,11.0814,11.039,11.0771,381600.0
2011-08-17 10:10:00,26.11,26.15,26.09,26.15,470200.0,11.0771,11.0941,11.0687,11.0941,470200.0
2011-08-17 10:20:00,26.15,26.15,26.11,26.14,244700.0,11.0941,11.0941,11.0771,11.0899,244700.0
2011-08-17 10:30:00,26.13,26.13,26.06,26.1,361600.0,11.0856,11.0856,11.0559,11.0729,361600.0
2011-08-17 10:40:00,26.1,26.11,26.08,26.1,248000.0,11.0729,11.0771,11.0644,11.0729,248000.0
2011-08-17 10:50:00,26.11,26.15,26.06,26.14,321500.0,11.0771,11.0941,11.0559,11.0899,321500.0
2011-08-17 11:00:00,26.13,26.15,26.09,26.12,337600.0,11.0856,11.0941,11.0687,11.0814,337600.0
2011-08-17 11:10:00,26.12,26.15,26.11,26.12,286700.0,11.0814,11.0941,11.0771,11.0814,286700.0
2011-08-17 11:20:00,26.12,26.15,26.12,26.15,287900.0,11.0814,11.0941,11.0814,11.0941,287900.0
2011-08-17 11:30:00,26.14,26.15,26.11,26.13,252600.0,11.0899,11.0941,11.0771,11.0856,252600.0
2011-08-17 11:40:00,26.13,26.15,26.08,26.13,229100.0,11.0856,11.0941,11.0644,11.0856,229100.0
2011-08-17 11:50:00,26.13,26.14,26.05,26.07,265300.0,11.0856,11.0899,11.0517,11.0602,265300.0
2011-08-17 12:00:00,26.07,26.1,26.05,26.08,538000.0,11.0602,11.0729,11.0517,11.0644,538000.0
2011-08-17 12:10:00,26.07,26.11,26.07,26.08,342100.0,11.0602,11.0771,11.0602,11.0644,342100.0
2011-08-17 12:20:00,26.09,26.11,26.07,26.11,169000.0,11.0687,11.0771,11.0602,11.0771,169000.0
2011-08-17 12:30:00,26.11,26.17,26.11,26.16,287300.0,11.0771,11.1026,11.0771,11.0984,287300.0
2011-08-17 12:40:00,26.16,26.16,26.09,26.11,186300.0,11.0984,11.0984,11.0687,11.0771,186300.0
2011-08-17 12:50:00,26.11,26.11,26.02,26.05,192100.0,11.0771,11.0771,11.039,11.0517,192100.0
2011-08-17 13:00:00,26.04,26.05,25.98,26.01,270900.0,11.0474,11.0517,11.022,11.0347,270900.0
2011-08-17 13:10:00,26.01,26.05,26.0,26.05,145200.0,11.0347,11.0517,11.0305,11.0517,145200.0
2011-08-17 13:20:00,26.05,26.05,25.93,25.98,276700.0,11.0517,11.0517,11.0008,11.022,276700.0
2011-08-17 13:30:00,25.98,26.0,25.94,25.96,118100.0,11.022,11.0305,11.005,11.0135,118100.0
2011-08-17 13:40:00,25.95,25.95,25.9,25.93,157000.0,11.0093,11.0093,10.988,11.0008,157000.0
2011-08-17 13:50:00,25.93,25.97,25.92,25.96,109400.0,11.0008,11.0177,10.9965,11.0135,109400.0
2011-08-17 14:00:00,25.96,25.98,25.94,25.95,159400.0,11.0135,11.022,11.005,11.0093,159400.0
2011-08-17 14:10:00,25.95,25.98,25.92,25.94,254800.0,11.0093,11.022,10.9965,11.005,254800.0
2011-08-17 14:20:00,25.94,25.98,25.89,25.9,218300.0,11.005,11.022,10.9838,10.988,218300.0
2011-08-17 14:30:00,25.9,25.93,25.89,25.9,275100.0,10.988,11.0008,10.9838,10.988,275100.0
2011-08-17 14:40:00,25.89,25.95,25.89,25.94,197100.0,10.9838,11.0093,10.9838,11.005,197100.0
2011-08-17 14:50:00,25.94,25.99,25.92,25.99,139300.0,11.005,11.0262,10.9965,11.0262,139300.0
2011-08-17 15:00:00,25.99,26.0,25.96,25.97,186800.0,11.0262,11.0305,11.0135,11.0177,186800.0
2011-08-17 15:10:00,25.97,25.98,25.92,25.96,269900.0,11.0177,11.022,10.9965,11.0135,269900.0
2011-08-17 15:20:00,25.97,26.01,25.95,26.01,285500.0,11.0177,11.0347,11.0093,11.0347,285500.0
2011-08-17 15:30:00,26.01,26.02,25.95,25.96,395400.0,11.0347,11.039,11.0093,11.0135,395400.0
2011-08-17 15:40:00,25.96,26.0,25.94,26.0,725800.0,11.0135,11.0305,11.005,11.0305,725800.0
2011-08-17 15:50:00,26.0,26.01,25.95,25.99,1104700.0,11.0305,11.0347,11.0093,11.0262,1104700.0
2011-08-18 09:30:00,25.53,25.9,25.51,25.74,1061300.0,10.8311,10.988,10.8226,10.9202,1061300.0
2011-08-18 09:40:00,25.74,25.76,25.65,25.69,439300.0,10.9202,10.9287,10.882,10.899,439300.0
2011-08-18 09:50:00,25.69,25.78,25.67,25.77,458300.0,10.899,10.9371,10.8905,10.9329,458300.0
2011-08-18 10:00:00,25.76,25.76,25.31,25.42,1292900.0,10.9287,10.9287,10.7377,10.7844,1292900.0
2011-08-18 10:10:00,25.41,25.58,25.37,25.52,348500.0,10.7802,10.8523,10.7632,10.8268,348500.0
2011-08-18 10:20:00,25.51,25.57,25.43,25.55,371600.0,10.8226,10.848,10.7887,10.8396,371600.0
2011-08-18 10:30:00,25.55,25.56,25.49,25.5,306700.0,10.8396,10.8438,10.8141,10.8184,306700.0
2011-08-18 10:40:00,25.5,25.51,25.38,25.51,247200.0,10.8184,10.8226,10.7674,10.8226,247200.0
2011-08-18 10:50:00,25.51,25.58,25.51,25.53,234000.0,10.8226,10.8523,10.8226,10.8311,234000.0
2011-08-18 11:00:00,25.52,25.53,25.38,25.38,234200.0,10.8268,10.8311,10.7674,10.7674,234200.0
2011-08-18 11:10:00,25.38,25.47,25.38,25.47,249700.0,10.7674,10.8056,10.7674,10.8056,249700.0
2011-08-18 11:20:00,25.47,25.62,25.46,25.6,402400.0,10.8056,10.8693,10.8014,10.8608,402400.0
2011-08-18 11:30:00,25.59,25.7,25.57,25.65,332200.0,10.8565,10.9032,10.848,10.882,332200.0
2011-08-18 11:40:00,25.65,25.75,25.63,25.74,260400.0,10.882,10.9244,10.8735,10.9202,260400.0
2011-08-18 11:50:00,25.74,25.8,25.7,25.79,395400.0,10.9202,10.9456,10.9032,10.9414,395400.0
2011-08-18 12:00:00,25.78,25.8,25.67,25.7,375500.0,10.9371,10.9456,10.8905,10.9032,375500.0
2011-08-18 12:10:00,25.69,25.75,25.68,25.72,343800.0,10.899,10.9244,10.8947,10.9117,343800.0
2011-08-18 12:20:00,25.72,25.73,25.69,25.71,207600.0,10.9117,10.9159,10.899,10.9074,207600.0
2011-08-18 12:30:00,25.71,25.75,25.67,25.68,197600.0,10.9074,10.9244,10.8905,10.8947,197600.0
2011-08-18 12:40:00,25.68,25.72,25.67,25.69,283400.0,10.8947,10.9117,10.8905,10.899,283400.0
2011-08-18 12:50:00,25.69,25.71,25.68,25.71,218600.0,10.899,10.9074,10.8947,10.9074,218600.0
2011-08-18 13:00:00,25.71,25.74,25.69,25.7,276900.0,10.9074,10.9202,10.899,10.9032,276900.0
2011-08-18 13:10:00,25.7,25.73,25.65,25.68,282700.0,10.9032,10.9159,10.882,10.8947,282700.0
2011-08-18 13:20:00,25.67,25.74,25.67,25.71,240200.0,10.8905,10.9202,10.8905,10.9074,240200.0
2011-08-18 13:30:00,25.71,25.73,25.63,25.64,605000.0,10.9074,10.9159,10.8735,10.8777,605000.0
2011-08-18 13:40:00,25.65,25.75,25.64,25.75,154700.0,10.882,10.9244,10.8777,10.9244,154700.0
2011-08-18 13:50:00,25.75,25.76,25.67,25.7,259200.0,10.9244,10.9287,10.8905,10.9032,259200.0
2011-08-18 14:00:00,25.7,25.83,25.7,25.76,312300.0,10.9032,10.9584,10.9032,10.9287,312300.0
2011-08-18 14:10:00,25.77,25.83,25.75,25.83,401400.0,10.9329,10.9584,10.9244,10.9584,401400.0
2011-08-18 14:20:00,25.83,25.91,25.81,25.82,296800.0,10.9584,10.9923,10.9499,10.9541,296800.0
2011-08-18 14:30:00,25.82,25.85,25.79,25.83,238700.0,10.9541,10.9668,10.9414,10.9584,238700.0
2011-08-18 14:40:00,25.82,25.85,25.77,25.83,460500.0,10.9541,10.9668,10.9329,10.9584,460500.0
2011-08-18 14:50:00,25.83,25.86,25.75,25.76,356800.0,10.9584,10.9711,10.9244,10.9287,356800.0
2011-08-18 15:00:00,25.75,25.77,25.64,25.71,517900.0,10.9244,10.9329,10.8777,10.9074,517900.0
2011-08-18 15:10:00,25.71,25.76,25.65,25.67,314800.0,10.9074,10.9287,10.882,10.8905,314800.0
2011-08-18 15:20:00,25.67,25.68,25.62,25.68,525500.0,10.8905,10.8947,10.8693,10.8947,525500.0
2011-08-18 15:30:00,25.68,25.71,25.58,25.59,856000.0,10.8947,10.9074,10.8523,10.8565,856000.0
2011-08-18 15:40:00,25.58,25.63,25.52,25.62,897700.0,10.8523,10.8735,10.8268,10.8693,897700.0
2011-08-18 15:50:00,25.62,25.8,25.61,25.7,1985900.0,10.8693,10.9456,10.865,10.9032,1985900.0
2011-08-19 09:30:00,25.47,25.8,25.47,25.74,2089900.0,10.8056,10.9456,10.8056,10.9202,2089900.0
2011-08-19 09:40:00,25.73,25.91,25.71,25.79,722700.0,10.9159,10.9923,10.9074,10.9414,722700.0
2011-08-19 09:50:00,25.79,25.97,25.75,25.96,296700.0,10.9414,11.0177,10.9244,11.0135,296700.0
2011-08-19 10:00:00,25.96,26.04,25.94,26.03,475300.0,11.0135,11.0474,11.005,11.0432,475300.0
2011-08-19 10:10:00,26.03,26.1,26.0,26.09,439400.0,11.0432,11.0729,11.0305,11.0687,439400.0
2011-08-19 10:20:00,26.1,26.24,26.05,26.18,570200.0,11.0729,11.1323,11.0517,11.1068,570200.0
2011-08-19 10:30:00,26.18,26.19,25.98,25.99,407700.0,11.1068,11.1111,11.022,11.0262,407700.0
2011-08-19 10:40:00,26.0,26.01,25.95,26.0,521900.0,11.0305,11.0347,11.0093,11.0305,521900.0
2011-08-19 10:50:00,26.0,26.08,25.99,26.0,254000.0,11.0305,11.0644,11.0262,11.0305,254000.0
2011-08-19 11:00:00,26.0,26.03,25.97,25.98,457000.0,11.0305,11.0432,11.0177,11.022,457000.0
2011-08-19 11:10:00,25.99,26.0,25.92,25.97,504400.0,11.0262,11.0305,10.9965,11.0177,504400.0
2011-08-19 11:20:00,25.96,26.08,25.95,26.02,320900.0,11.0135,11.0644,11.0093,11.039,320900.0
2011-08-19 11:30:00,26.03,26.14,26.03,26.1,675100.0,11.0432,11.0899,11.0432,11.0729,675100.0
2011-08-19 11:40:00,26.09,26.14,26.09,26.12,301600.0,11.0687,11.0899,11.0687,11.0814,301600.0
2011-08-19 11:50:00,26.12,26.15,26.08,26.14,227600.0,11.0814,11.0941,11.0644,11.0899,227600.0
2011-08-19 12:00:00,26.14,26.14,26.04,26.05,177900.0,11.0899,11.0899,11.0474,11.0517,177900.0
2011-08-19 12:10:00,26.05,26.12,26.04,26.09,175800.0,11.0517,11.0814,11.0474,11.0687,175800.0
2011-08-19 12:20:00,26.09,26.14,26.06,26.14,260600.0,11.0687,11.0899,11.0559,11.0899,260600.0
2011-08-19 12:30:00,26.13,26.14,26.1,26.1,244900.0,11.0856,11.0899,11.0729,11.0729,244900.0
2011-08-19 12:40:00,26.11,26.14,26.1,26.13,132400.0,11.0771,11.0899,11.0729,11.0856,132400.0
2011-08-19 12:50:00,26.13,26.13,26.1,26.11,122100.0,11.0856,11.0856,11.0729,11.0771,122100.0
2011-08-19 13:00:00,26.1,26.14,26.05,26.14,214600.0,11.0729,11.0899,11.0517,11.0899,214600.0
2011-08-19 13:10:00,26.14,26.16,26.12,26.16,290100.0,11.0899,11.0984,11.0814,11.0984,290100.0
2011-08-19 13:20:00,26.16,26.16,26.1,26.14,95400.0,11.0984,11.0984,11.0729,11.0899,95400.0
2011-08-19 13:30:00,26.13,26.13,26.03,26.1,358000.0,11.0856,11.0856,11.0432,11.0729,358000.0
2011-08-19 13:40:00,26.11,26.11,26.03,26.09,226600.0,11.0771,11.0771,11.0432,11.0687,226600.0
2011-08-19 13:50:00,26.1,26.13,26.05,26.11,165100.0,11.0729,11.0856,11.0517,11.0771,165100.0
2011-08-19 14:00:00,26.1,26.13,26.0,26.05,293400.0,11.0729,11.0856,11.0305,11.0517,293400.0
2011-08-19 14:10:00,26.06,26.07,26.0,26.02,258100.0,11.0559,11.0602,11.0305,11.039,258100.0
2011-08-19 14:20:00,26.01,26.02,25.93,25.97,404500.0,11.0347,11.039,11.0008,11.0177,404500.0
2011-08-19 14:30:00,25.97,25.97,25.88,25.94,247800.0,11.0177,11.0177,10.9796,11.005,247800.0
2011-08-19 14:40:00,25.94,25.95,25.84,25.86,421800.0,11.005,11.0093,10.9626,10.9711,421800.0
2011-08-19 14:50:00,25.86,25.86,25.78,25.8,473800.0,10.9711,10.9711,10.9371,10.9456,473800.0
2011-08-19 15:00:00,25.8,25.81,25.73,25.75,375300.0,10.9456,10.9499,10.9159,10.9244,375300.0
2011-08-19 15:10:00,25.75,25.78,25.68,25.72,420800.0,10.9244,10.9371,10.8947,10.9117,420800.0
2011-08-19 15:20:00,25.72,25.83,25.71,25.81,631100.0,10.9117,10.9584,10.9074,10.9499,631100.0
2011-08-19 15:30:00,25.81,25.82,25.69,25.78,590200.0,10.9499,10.9541,10.899,10.9371,590200.0
2011-08-19 15:40:00,25.78,25.83,25.73,25.8,791100.0,10.9371,10.9584,10.9159,10.9456,791100.0
2011-08-19 15:50:00,25.8,25.84,25.7,25.73,1350500.0,10.9456,10.9626,10.9032,10.9159,1350500.0
2011-08-22 09:30:00,26.23,26.24,25.93,25.97,730400.0,11.1281,11.1323,11.0008,11.0177,730400.0
2011-08-22 09:40:00,25.97,25.99,25.85,25.9,427900.0,11.0177,11.0262,10.9668,10.988,427900.0
2011-08-22 09:50:00,25.89,25.9,25.85,25.87,213400.0,10.9838,10.988,10.9668,10.9753,213400.0
2011-08-22 10:00:00,25.87,25.88,25.79,25.84,318800.0,10.9753,10.9796,10.9414,10.9626,318800.0
2011-08-22 10:10:00,25.84,25.84,25.79,25.82,336100.0,10.9626,10.9626,10.9414,10.9541,336100.0
2011-08-22 10:20:00,25.83,25.85,25.76,25.85,331000.0,10.9584,10.9668,10.9287,10.9668,331000.0
2011-08-22 10:30:00,25.85,25.85,25.81,25.81,258300.0,10.9668,10.9668,10.9499,10.9499,258300.0
2011-08-22 10:40:00,25.81,25.84,25.79,25.83,240700.0,10.9499,10.9626,10.9414,10.9584,240700.0
2011-08-22 10:50:00,25.83,25.84,25.71,25.73,252800.0,10.9584,10.9626,10.9074,10.9159,252800.0
2011-08-22 11:00:00,25.73,25.88,25.72,25.87,614400.0,10.9159,10.9796,10.9117,10.9753,614400.0
2011-08-22 11:10:00,25.87,25.87,25.74,25.75,231000.0,10.9753,10.9753,10.9202,10.9244,231000.0
2011-08-22 11:20:00,25.75,25.81,25.74,25.8,174100.0,10.9244,10.9499,10.9202,10.9456,174100.0
2011-08-22 11:30:00,25.81,25.85,25.76,25.79,199200.0,10.9499,10.9668,10.9287,10.9414,199200.0
2011-08-22 11:40:00,25.79,25.81,25.74,25.78,178900.0,10.9414,10.9499,10.9202,10.9371,178900.0
2011-08-22 11:50:00,25.78,25.78,25.71,25.76,182900.0,10.9371,10.9371,10.9074,10.9287,182900.0
2011-08-22 12:00:00,25.76,25.81,25.76,25.8,143700.0,10.9287,10.9499,10.9287,10.9456,143700.0
2011-08-22 12:10:00,25.8,25.81,25.75,25.78,130900.0,10.9456,10.9499,10.9244,10.9371,130900.0
2011-08-22 12:20:00,25.78,25.81,25.74,25.74,152800.0,10.9371,10.9499,10.9202,10.9202,152800.0
2011-08-22 12:30:00,25.75,25.77,25.7,25.72,141600.0,10.9244,10.9329,10.9032,10.9117,141600.0
2011-08-22 12:40:00,25.71,25.8,25.68,25.78,159800.0,10.9074,10.9456,10.8947,10.9371,159800.0
2011-08-22 12:50:00,25.79,25.83,25.76,25.83,113600.0,10.9414,10.9584,10.9287,10.9584,113600.0
2011-08-22 13:00:00,25.83,25.86,25.8,25.81,260700.0,10.9584,10.9711,10.9456,10.9499,260700.0
2011-08-22 13:10:00,25.81,25.83,25.79,25.81,141600.0,10.9499,10.9584,10.9414,10.9499,141600.0
2011-08-22 13:20:00,25.81,25.85,25.79,25.8,137900.0,10.9499,10.9668,10.9414,10.9456,137900.0
2011-08-22 13:30:00,25.8,25.83,25.74,25.76,193600.0,10.9456,10.9584,10.9202,10.9287,193600.0
2011-08-22 13:40:00,25.77,25.85,25.77,25.83,235100.0,10.9329,10.9668,10.9329,10.9584,235100.0
2011-08-22 13:50:00,25.84,25.89,25.8,25.89,306200.0,10.9626,10.9838,10.9456,10.9838,306200.0
2011-08-22 14:00:00,25.89,25.94,25.86,25.91,183600.0,10.9838,11.005,10.9711,10.9923,183600.0
2011-08-22 14:10:00,25.9,25.97,25.87,25.89,304200.0,10.988,11.0177,10.9753,10.9838,304200.0
2011-08-22 14:20:00,25.89,25.94,25.88,25.93,150500.0,10.9838,11.005,10.9796,11.0008,150500.0
2011-08-22 14:30:00,25.93,25.95,25.89,25.91,244500.0,11.0008,11.0093,10.9838,10.9923,244500.0
2011-08-22 14:40:00,25.91,25.92,25.89,25.89,292300.0,10.9923,10.9965,10.9838,10.9838,292300.0
2011-08-22 14:50:00,25.9,25.9,25.8,25.82,275900.0,10.988,10.988,10.9456,10.9541,275900.0
2011-08-22 15:00:00,25.8,25.92,25.8,25.89,280300.0,10.9456,10.9965,10.9456,10.9838,280300.0
2011-08-22 15:10:00,25.88,25.95,25.87,25.92,174500.0,10.9796,11.0093,10.9753,10.9965,174500.0
2011-08-22 15:20:00,25.93,25.97,25.89,25.95,311100.0,11.0008,11.0177,10.9838,11.0093,311100.0
2011-08-22 15:30:00,25.94,25.97,25.92,25.93,364300.0,11.005,11.0177,10.9965,11.0008,364300.0
2011-08-22 15:40:00,25.92,26.0,25.87,25.89,455800.0,10.9965,11.0305,10.9753,10.9838,455800.0
2011-08-22 15:50:00,25.9,25.9,25.8,25.84,770200.0,10.988,10.988,10.9456,10.9626,770200.0
2011-08-23 09:30:00,25.98,26.06,25.85,25.88,406700.0,11.022,11.0559,10.9668,10.9796,406700.0
2011-08-23 09:40:00,25.89,25.97,25.87,25.94,399200.0,10.9838,11.0177,10.9753,11.005,399200.0
2011-08-23 09:50:00,25.94,26.01,25.89,25.89,265500.0,11.005,11.0347,10.9838,10.9838,265500.0
2011-08-23 10:00:00,25.9,26.03,25.88,25.98,546000.0,10.988,11.0432,10.9796,11.022,546000.0
2011-08-23 10:10:00,25.98,25.99,25.94,25.96,292700.0,11.022,11.0262,11.005,11.0135,292700.0
2011-08-23 10:20:00,25.96,25.98,25.89,25.97,401900.0,11.0135,11.022,10.9838,11.0177,401900.0
2011-08-23 10:30:00,25.97,26.0,25.93,25.99,252500.0,11.0177,11.0305,11.0008,11.0262,252500.0
2011-08-23 10:40:00,25.99,26.0,25.98,26.0,127200.0,11.0262,11.0305,11.022,11.0305,127200.0
2011-08-23 10:50:00,25.99,26.0,25.95,25.97,261800.0,11.0262,11.0305,11.0093,11.0177,261800.0
2011-08-23 11:00:00,25.97,26.0,25.95,25.99,227400.0,11.0177,11.0305,11.0093,11.0262,227400.0
2011-08-23 11:10:00,25.99,26.06,25.97,26.05,339100.0,11.0262,11.0559,11.0177,11.0517,339100.0
2011-08-23 11:20:00,26.04,26.06,26.01,26.05,270100.0,11.0474,11.0559,11.0347,11.0517,270100.0
2011-08-23 11:30:00,26.06,26.15,26.06,26.14,334200.0,11.0559,11.0941,11.0559,11.0899,334200.0
2011-08-23 11:40:00,26.14,26.18,26.12,26.15,235000.0,11.0899,11.1068,11.0814,11.0941,235000.0
2011-08-23 11:50:00,26.16,26.2,26.15,26.19,265100.0,11.0984,11.1153,11.0941,11.1111,265100.0
2011-08-23 12:00:00,26.19,26.19,26.1,26.15,203100.0,11.1111,11.1111,11.0729,11.0941,203100.0
2011-08-23 12:10:00,26.15,26.15,26.11,26.12,211000.0,11.0941,11.0941,11.0771,11.0814,211000.0
2011-08-23 12:20:00,26.13,26.17,26.11,26.17,182600.0,11.0856,11.1026,11.0771,11.1026,182600.0
2011-08-23 12:30:00,26.17,26.24,26.16,26.24,500700.0,11.1026,11.1323,11.0984,11.1323,500700.0
2011-08-23 12:40:00,26.23,26.28,26.22,26.23,442000.0,11.1281,11.1493,11.1238,11.1281,442000.0
2011-08-23 12:50:00,26.23,26.3,26.23,26.27,350000.0,11.1281,11.1577,11.1281,11.145,350000.0
2011-08-23 13:00:00,26.26,26.3,26.26,26.27,193700.0,11.1408,11.1577,11.1408,11.145,193700.0
2011-08-23 13:10:00,26.27,26.28,26.2,26.22,149800.0,11.145,11.1493,11.1153,11.1238,149800.0
2011-08-23 13:20:00,26.22,26.24,26.18,26.21,182000.0,11.1238,11.1323,11.1068,11.1196,182000.0
2011-08-23 13:30:00,26.21,26.23,26.16,26.19,141900.0,11.1196,11.1281,11.0984,11.1111,141900.0
2011-08-23 13:40:00,26.19,26.24,26.17,26.22,175700.0,11.1111,11.1323,11.1026,11.1238,175700.0
2011-08-23 13:50:00,26.22,26.23,26.13,26.19,399600.0,11.1238,11.1281,11.0856,11.1111,399600.0
2011-08-23 14:00:00,26.19,26.23,26.16,26.17,209100.0,11.1111,11.1281,11.0984,11.1026,209100.0
2011-08-23 14:10:00,26.17,26.18,26.08,26.17,258300.0,11.1026,11.1068,11.0644,11.1026,258300.0
2011-08-23 14:20:00,26.16,26.24,26.15,26.21,221400.0,11.0984,11.1323,11.0941,11.1196,221400.0
2011-08-23 14:30:00,26.21,26.28,26.2,26.27,319800.0,11.1196,11.1493,11.1153,11.145,319800.0
2011-08-23 14:40:00,26.27,26.3,26.26,26.3,186300.0,11.145,11.1577,11.1408,11.1577,186300.0
2011-08-23 14:50:00,26.3,26.31,26.24,26.26,207100.0,11.1577,11.162,11.1323,11.1408,207100.0
2011-08-23 15:00:00,26.26,26.4,26.26,26.39,402900.0,11.1408,11.2002,11.1408,11.1959,402900.0
2011-08-23 15:10:00,26.4,26.45,26.38,26.41,334200.0,11.2002,11.2214,11.1917,11.2044,334200.0
2011-08-23 15:20:00,26.41,26.41,26.31,26.33,260600.0,11.2044,11.2044,11.162,11.1705,260600.0
2011-08-23 15:30:00,26.33,26.33,26.26,26.33,374600.0,11.1705,11.1705,11.1408,11.1705,374600.0
2011-08-23 15:40:00,26.33,26.4,26.33,26.35,614900.0,11.1705,11.2002,11.1705,11.179,614900.0
2011-08-23 15:50:00,26.35,26.42,26.32,26.42,1270100.0,11.179,11.2087,11.1662,11.2087,1270100.0
2011-08-24 09:30:00,26.32,26.37,26.26,26.27,344000.0,11.1662,11.1874,11.1408,11.145,344000.0
2011-08-24 09:40:00,26.27,26.37,26.26,26.37,194300.0,11.145,11.1874,11.1408,11.1874,194300.0
2011-08-24 09:50:00,26.37,26.48,26.36,26.45,241900.0,11.1874,11.2341,11.1832,11.2214,241900.0
2011-08-24 10:00:00,26.45,26.52,26.42,26.48,272700.0,11.2214,11.2511,11.2087,11.2341,272700.0
2011-08-24 10:10:00,26.49,26.55,26.47,26.5,252100.0,11.2384,11.2638,11.2299,11.2426,252100.0
2011-08-24 10:20:00,26.49,26.52,26.44,26.47,202200.0,11.2384,11.2511,11.2171,11.2299,202200.0
2011-08-24 10:30:00,26.47,26.53,26.42,26.46,183400.0,11.2299,11.2553,11.2087,11.2256,183400.0
2011-08-24 10:40:00,26.46,26.47,26.36,26.37,169400.0,11.2256,11.2299,11.1832,11.1874,169400.0
2011-08-24 10:50:00,26.38,26.46,26.36,26.43,206900.0,11.1917,11.2256,11.1832,11.2129,206900.0
2011-08-24 11:00:00,26.43,26.5,26.41,26.46,246500.0,11.2129,11.2426,11.2044,11.2256,246500.0
2011-08-24 11:10:00,26.45,26.48,26.41,26.42,170900.0,11.2214,11.2341,11.2044,11.2087,170900.0
2011-08-24 11:20:00,26.43,26.49,26.41,26.47,210100.0,11.2129,11.2384,11.2044,11.2299,210100.0
2011-08-24 11:30:00,26.46,26.47,26.42,26.43,194200.0,11.2256,11.2299,11.2087,11.2129,194200.0
2011-08-24 11:40:00,26.44,26.44,26.36,26.39,133600.0,11.2171,11.2171,11.1832,11.1959,133600.0
2011-08-24 11:50:00,26.39,26.46,26.39,26.41,139700.0,11.1959,11.2256,11.1959,11.2044,139700.0
2011-08-24 12:00:00,26.41,26.41,26.34,26.34,147800.0,11.2044,11.2044,11.1747,11.1747,147800.0
2011-08-24 12:10:00,26.34,26.36,26.32,26.32,94200.0,11.1747,11.1832,11.1662,11.1662,94200.0
2011-08-24 12:20:00,26.32,26.33,26.3,26.33,60600.0,11.1662,11.1705,11.1577,11.1705,60600.0
2011-08-24 12:30:00,26.33,26.36,26.32,26.36,88600.0,11.1705,11.1832,11.1662,11.1832,88600.0
2011-08-24 12:40:00,26.36,26.39,26.33,26.35,123400.0,11.1832,11.1959,11.1705,11.179,123400.0
2011-08-24 12:50:00,26.35,26.39,26.34,26.38,117500.0,11.179,11.1959,11.1747,11.1917,117500.0
2011-08-24 13:00:00,26.37,26.39,26.34,26.35,103000.0,11.1874,11.1959,11.1747,11.179,103000.0
2011-08-24 13:10:00,26.35,26.43,26.34,26.43,93900.0,11.179,11.2129,11.1747,11.2129,93900.0
2011-08-24 13:20:00,26.43,26.49,26.42,26.48,141200.0,11.2129,11.2384,11.2087,11.2341,141200.0
2011-08-24 13:30:00,26.48,26.49,26.43,26.46,140600.0,11.2341,11.2384,11.2129,11.2256,140600.0
2011-08-24 13:40:00,26.45,26.46,26.39,26.42,155100.0,11.2214,11.2256,11.1959,11.2087,155100.0
2011-08-24 13:50:00,26.42,26.44,26.38,26.44,119000.0,11.2087,11.2171,11.1917,11.2171,119000.0
2011-08-24 14:00:00,26.43,26.44,26.39,26.44,155300.0,11.2129,11.2171,11.1959,11.2171,155300.0
2011-08-24 14:10:00,26.43,26.45,26.38,26.4,214200.0,11.2129,11.2214,11.1917,11.2002,214200.0
2011-08-24 14:20:00,26.4,26.4,26.34,26.36,212000.0,11.2002,11.2002,11.1747,11.1832,212000.0
2011-08-24 14:30:00,26.35,26.37,26.33,26.36,196900.0,11.179,11.1874,11.1705,11.1832,196900.0
2011-08-24 14:40:00,26.36,26.41,26.36,26.37,175100.0,11.1832,11.2044,11.1832,11.1874,175100.0
2011-08-24 14:50:00,26.36,26.4,26.36,26.39,223600.0,11.1832,11.2002,11.1832,11.1959,223600.0
2011-08-24 15:00:00,26.38,26.39,26.35,26.36,192100.0,11.1917,11.1959,11.179,11.1832,192100.0
2011-08-24 15:10:00,26.36,26.42,26.35,26.4,347900.0,11.1832,11.2087,11.179,11.2002,347900.0
2011-08-24 15:20:00,26.4,26.42,26.38,26.38,320900.0,11.2002,11.2087,11.1917,11.1917,320900.0
2011-08-24 15:30:00,26.39,26.44,26.38,26.44,340100.0,11.1959,11.2171,11.1917,11.2171,340100.0
2011-08-24 15:40:00,26.44,26.47,26.39,26.42,561200.0,11.2171,11.2299,11.1959,11.2087,561200.0
2011-08-24 15:50:00,26.42,26.46,26.4,26.46,871200.0,11.2087,11.2256,11.2002,11.2256,871200.0
2011-08-25 09:30:00,26.55,26.55,26.41,26.42,362800.0,11.2638,11.2638,11.2044,11.2087,362800.0
2011-08-25 09:40:00,26.42,26.52,26.39,26.41,286900.0,11.2087,11.2511,11.1959,11.2044,286900.0
2011-08-25 09:50:00,26.41,26.42,26.18,26.19,425500.0,11.2044,11.2087,11.1068,11.1111,425500.0
2011-08-25 10:00:00,26.19,26.22,26.1,26.2,551000.0,11.1111,11.1238,11.0729,11.1153,551000.0
2011-08-25 10:10:00,26.23,26.25,26.08,26.11,486900.0,11.1281,11.1365,11.0644,11.0771,486900.0
2011-08-25 10:20:00,26.1,26.1,25.96,26.06,635600.0,11.0729,11.0729,11.0135,11.0559,635600.0
2011-08-25 10:30:00,26.05,26.09,26.0,26.0,360800.0,11.0517,11.0687,11.0305,11.0305,360800.0
2011-08-25 10:40:00,26.01,26.04,25.94,25.95,358900.0,11.0347,11.0474,11.005,11.0093,358900.0
2011-08-25 10:50:00,25.95,26.07,25.95,26.03,295000.0,11.0093,11.0602,11.0093,11.0432,295000.0
2011-08-25 11:00:00,26.04,26.06,25.92,25.92,355300.0,11.0474,11.0559,10.9965,10.9965,355300.0
2011-08-25 11:10:00,25.93,26.01,25.89,25.98,327500.0,11.0008,11.0347,10.9838,11.022,327500.0
2011-08-25 11:20:00,25.99,26.0,25.9,25.92,278700.0,11.0262,11.0305,10.988,10.9965,278700.0
2011-08-25 11:30:00,25.92,25.96,25.91,25.94,199900.0,10.9965,11.0135,10.9923,11.005,199900.0
2011-08-25 11:40:00,25.95,26.0,25.93,25.94,253100.0,11.0093,11.0305,11.0008,11.005,253100.0
2011-08-25 11:50:00,25.94,26.03,25.94,26.01,414600.0,11.005,11.0432,11.005,11.0347,414600.0
2011-08-25 12:00:00,26.02,26.1,25.99,26.0,283100.0,11.039,11.0729,11.0262,11.0305,283100.0
2011-08-25 12:10:00,26.0,26.04,26.0,26.01,119100.0,11.0305,11.0474,11.0305,11.0347,119100.0
2011-08-25 12:20:00,26.0,26.02,25.98,26.02,111700.0,11.0305,11.039,11.022,11.039,111700.0
2011-08-25 12:30:00,26.02,26.02,25.94,26.0,167600.0,11.039,11.039,11.005,11.0305,167600.0
2011-08-25 12:40:00,26.0,26.02,25.94,25.96,160200.0,11.0305,11.039,11.005,11.0135,160200.0
2011-08-25 12:50:00,25.97,25.99,25.93,25.98,236300.0,11.0177,11.0262,11.0008,11.022,236300.0
2011-08-25 13:00:00,25.99,26.04,25.97,26.0,209100.0,11.0262,11.0474,11.0177,11.0305,209100.0
2011-08-25 13:10:00,26.0,26.01,25.97,26.01,147900.0,11.0305,11.0347,11.0177,11.0347,147900.0
2011-08-25 13:20:00,26.01,26.03,25.98,26.02,172800.0,11.0347,11.0432,11.022,11.039,172800.0
2011-08-25 13:30:00,26.02,26.06,25.97,26.06,214000.0,11.039,11.0559,11.0177,11.0559,214000.0
2011-08-25 13:40:00,26.06,26.07,25.95,25.95,291600.0,11.0559,11.0602,11.0093,11.0093,291600.0
2011-08-25 13:50:00,25.96,26.03,25.95,26.01,265400.0,11.0135,11.0432,11.0093,11.0347,265400.0
2011-08-25 14:00:00,26.02,26.02,25.97,25.98,176400.0,11.039,11.039,11.0177,11.022,176400.0
2011-08-25 14:10:00,25.98,26.06,25.97,26.06,188900.0,11.022,11.0559,11.0177,11.0559,188900.0
2011-08-25 14:20:00,26.06,26.07,25.98,26.03,230700.0,11.0559,11.0602,11.022,11.0432,230700.0
2011-08-25 14:30:00,26.03,26.09,26.01,26.08,168400.0,11.0432,11.0687,11.0347,11.0644,168400.0
2011-08-25 14:40:00,26.09,26.1,26.04,26.05,149000.0,11.0687,11.0729,11.0474,11.0517,149000.0
2011-08-25 14:50:00,26.05,26.06,26.03,26.03,169100.0,11.0517,11.0559,11.0432,11.0432,169100.0
2011-08-25 15:00:00,26.02,26.04,26.0,26.02,172000.0,11.039,11.0474,11.0305,11.039,172000.0
2011-08-25 15:10:00,26.02,26.1,25.99,26.1,230400.0,11.039,11.0729,11.0262,11.0729,230400.0
2011-08-25 15:20:00,26.1,26.13,26.04,26.05,255900.0,11.0729,11.0856,11.0474,11.0517,255900.0
2011-08-25 15:30:00,26.04,26.05,25.98,25.99,342700.0,11.0474,11.0517,11.022,11.0262,342700.0
2011-08-25 15:40:00,26.0,26.03,25.95,26.02,671500.0,11.0305,11.0432,11.0093,11.039,671500.0
2011-08-25 15:50:00,26.02,26.03,25.97,26.02,1086400.0,11.039,11.0432,11.0177,11.039,1086400.0
2011-08-26 09:30:00,26.02,26.1,25.91,25.92,532800.0,11.039,11.0729,10.9923,10.9965,532800.0
2011-08-26 09:40:00,25.92,25.99,25.91,25.98,389100.0,10.9965,11.0262,10.9923,11.022,389100.0
2011-08-26 09:50:00,25.98,26.01,25.9,25.95,302400.0,11.022,11.0347,10.988,11.0093,302400.0
2011-08-26 10:00:00,25.96,25.97,25.61,25.73,921900.0,11.0135,11.0177,10.865,10.9159,921900.0
2011-08-26 10:10:00,25.74,25.78,25.63,25.78,334500.0,10.9202,10.9371,10.8735,10.9371,334500.0
2011-08-26 10:20:00,25.77,25.96,25.76,25.88,283700.0,10.9329,11.0135,10.9287,10.9796,283700.0
2011-08-26 10:30:00,25.89,25.91,25.76,25.79,269000.0,10.9838,10.9923,10.9287,10.9414,269000.0
2011-08-26 10:40:00,25.79,26.05,25.79,26.02,329800.0,10.9414,11.0517,10.9414,11.039,329800.0
2011-08-26 10:50:00,26.02,26.07,25.99,25.99,232300.0,11.039,11.0602,11.0262,11.0262,232300.0
2011-08-26 11:00:00,25.98,26.08,25.96,26.05,280000.0,11.022,11.0644,11.0135,11.0517,280000.0
2011-08-26 11:10:00,26.05,26.24,26.05,26.18,430100.0,11.0517,11.1323,11.0517,11.1068,430100.0
2011-08-26 11:20:00,26.18,26.22,26.15,26.17,368100.0,11.1068,11.1238,11.0941,11.1026,368100.0
2011-08-26 11:30:00,26.17,26.3,26.16,26.27,377100.0,11.1026,11.1577,11.0984,11.145,377100.0
2011-08-26 11:40:00,26.26,26.28,26.2,26.23,282100.0,11.1408,11.1493,11.1153,11.1281,282100.0
2011-08-26 11:50:00,26.23,26.27,26.21,26.22,271800.0,11.1281,11.145,11.1196,11.1238,271800.0
2011-08-26 12:00:00,26.22,26.33,26.22,26.33,311400.0,11.1238,11.1705,11.1238,11.1705,311400.0
2011-08-26 12:10:00,26.33,26.38,26.32,26.34,226400.0,11.1705,11.1917,11.1662,11.1747,226400.0
2011-08-26 12:20:00,26.33,26.38,26.32,26.38,194900.0,11.1705,11.1917,11.1662,11.1917,194900.0
2011-08-26 12:30:00,26.38,26.39,26.3,26.31,234400.0,11.1917,11.1959,11.1577,11.162,234400.0
2011-08-26 12:40:00,26.31,26.33,26.27,26.29,163400.0,11.162,11.1705,11.145,11.1535,163400.0
2011-08-26 12:50:00,26.29,26.32,26.28,26.31,208400.0,11.1535,11.1662,11.1493,11.162,208400.0
2011-08-26 13:00:00,26.31,26.33,26.28,26.32,232100.0,11.162,11.1705,11.1493,11.1662,232100.0
2011-08-26 13:10:00,26.32,26.33,26.29,26.3,89700.0,11.1662,11.1705,11.1535,11.1577,89700.0
2011-08-26 13:20:00,26.3,26.35,26.29,26.35,173100.0,11.1577,11.179,11.1535,11.179,173100.0
2011-08-26 13:30:00,26.34,26.35,26.29,26.3,152100.0,11.1747,11.179,11.1535,11.1577,152100.0
2011-08-26 13:40:00,26.3,26.36,26.3,26.3,188000.0,11.1577,11.1832,11.1577,11.1577,188000.0
2011-08-26 13:50:00,26.3,26.3,26.26,26.29,187100.0,11.1577,11.1577,11.1408,11.1535,187100.0
2011-08-26 14:00:00,26.29,26.32,26.25,26.27,302500.0,11.1535,11.1662,11.1365,11.145,302500.0
2011-08-26 14:10:00,26.26,26.28,26.25,26.26,288000.0,11.1408,11.1493,11.1365,11.1408,288000.0
2011-08-26 14:20:00,26.26,26.27,26.24,26.25,416700.0,11.1408,11.145,11.1323,11.1365,416700.0
2011-08-26 14:30:00,26.25,26.28,26.25,26.26,347400.0,11.1365,11.1493,11.1365,11.1408,347400.0
2011-08-26 14:40:00,26.26,26.3,26.25,26.28,262800.0,11.1408,11.1577,11.1365,11.1493,262800.0
2011-08-26 14:50:00,26.29,26.3,26.25,26.26,177400.0,11.1535,11.1577,11.1365,11.1408,177400.0
2011-08-26 15:00:00,26.25,26.26,26.2,26.21,382700.0,11.1365,11.1408,11.1153,11.1196,382700.0
2011-08-26 15:10:00,26.22,26.22,26.16,26.18,199600.0,11.1238,11.1238,11.0984,11.1068,199600.0
2011-08-26 15:20:00,26.18,26.23,26.18,26.23,278200.0,11.1068,11.1281,11.1068,11.1281,278200.0
2011-08-26 15:30:00,26.22,26.3,26.22,26.3,399800.0,11.1238,11.1577,11.1238,11.1577,399800.0
2011-08-26 15:40:00,26.3,26.35,26.28,26.3,552800.0,11.1577,11.179,11.1493,11.1577,552800.0
2011-08-26 15:50:00,26.3,26.32,26.27,26.3,691700.0,11.1577,11.1662,11.145,11.1577,691700.0
2011-08-29 09:30:00,26.56,26.67,26.56,26.63,388300.0,11.2681,11.3147,11.2681,11.2978,388300.0
2011-08-29 09:40:00,26.63,26.7,26.63,26.67,272400.0,11.2978,11.3274,11.2978,11.3147,272400.0
2011-08-29 09:50:00,26.67,26.68,26.56,26.56,226300.0,11.3147,11.319,11.2681,11.2681,226300.0
2011-08-29 10:00:00,26.56,26.62,26.55,26.57,214000.0,11.2681,11.2935,11.2638,11.2723,214000.0
2011-08-29 10:10:00,26.57,26.58,26.53,26.55,168600.0,11.2723,11.2765,11.2553,11.2638,168600.0
2011-08-29 10:20:00,26.55,26.55,26.5,26.53,262800.0,11.2638,11.2638,11.2426,11.2553,262800.0
2011-08-29 10:30:00,26.54,26.56,26.52,26.53,173200.0,11.2596,11.2681,11.2511,11.2553,173200.0
2011-08-29 10:40:00,26.53,26.59,26.52,26.57,148100.0,11.2553,11.2808,11.2511,11.2723,148100.0
2011-08-29 10:50:00,26.57,26.62,26.56,26.58,160600.0,11.2723,11.2935,11.2681,11.2765,160600.0
2011-08-29 11:00:00,26.58,26.59,26.55,26.55,142400.0,11.2765,11.2808,11.2638,11.2638,142400.0
2011-08-29 11:10:00,26.55,26.6,26.55,26.58,161300.0,11.2638,11.285,11.2638,11.2765,161300.0
2011-08-29 11:20:00,26.59,26.62,26.56,26.61,202800.0,11.2808,11.2935,11.2681,11.2893,202800.0
2011-08-29 11:30:00,26.62,26.67,26.6,26.64,145800.0,11.2935,11.3147,11.285,11.302,145800.0
2011-08-29 11:40:00,26.65,26.69,26.64,26.69,243100.0,11.3062,11.3232,11.302,11.3232,243100.0
2011-08-29 11:50:00,26.68,26.7,26.67,26.7,103100.0,11.319,11.3274,11.3147,11.3274,103100.0
2011-08-29 12:00:00,26.7,26.72,26.69,26.72,135700.0,11.3274,11.3359,11.3232,11.3359,135700.0
2011-08-29 12:10:00,26.72,26.74,26.72,26.74,92400.0,11.3359,11.3444,11.3359,11.3444,92400.0
2011-08-29 12:20:00,26.74,26.75,26.73,26.74,87000.0,11.3444,11.3487,11.3402,11.3444,87000.0
2011-08-29 12:30:00,26.74,26.74,26.7,26.71,135100.0,11.3444,11.3444,11.3274,11.3317,135100.0
2011-08-29 12:40:00,26.7,26.75,26.7,26.74,160500.0,11.3274,11.3487,11.3274,11.3444,160500.0
2011-08-29 12:50:00,26.73,26.77,26.73,26.77,211000.0,11.3402,11.3571,11.3402,11.3571,211000.0
2011-08-29 13:00:00,26.76,26.77,26.75,26.75,166700.0,11.3529,11.3571,11.3487,11.3487,166700.0
2011-08-29 13:10:00,26.75,26.76,26.73,26.73,101700.0,11.3487,11.3529,11.3402,11.3402,101700.0
2011-08-29 13:20:00,26.74,26.75,26.72,26.73,126300.0,11.3444,11.3487,11.3359,11.3402,126300.0
2011-08-29 13:30:00,26.74,26.74,26.72,26.73,52300.0,11.3444,11.3444,11.3359,11.3402,52300.0
2011-08-29 13:40:00,26.74,26.74,26.67,26.67,306500.0,11.3444,11.3444,11.3147,11.3147,306500.0
2011-08-29 13:50:00,26.68,26.72,26.67,26.72,167200.0,11.319,11.3359,11.3147,11.3359,167200.0
2011-08-29 14:00:00,26.72,26.73,26.69,26.73,180500.0,11.3359,11.3402,11.3232,11.3402,180500.0
2011-08-29 14:10:00,26.73,26.75,26.72,26.73,119800.0,11.3402,11.3487,11.3359,11.3402,119800.0
2011-08-29 14:20:00,26.72,26.75,26.72,26.74,109800.0,11.3359,11.3487,11.3359,11.3444,109800.0
2011-08-29 14:30:00,26.75,26.75,26.74,26.75,114600.0,11.3487,11.3487,11.3444,11.3487,114600.0
2011-08-29 14:40:00,26.75,26.75,26.74,26.75,137700.0,11.3487,11.3487,11.3444,11.3487,137700.0
2011-08-29 14:50:00,26.75,26.75,26.72,26.73,157000.0,11.3487,11.3487,11.3359,11.3402,157000.0
2011-08-29 15:00:00,26.73,26.75,26.72,26.74,434800.0,11.3402,11.3487,11.3359,11.3444,434800.0
2011-08-29 15:10:00,26.74,26.77,26.73,26.77,272800.0,11.3444,11.3571,11.3402,11.3571,272800.0
2011-08-29 15:20:00,26.76,26.79,26.75,26.79,234600.0,11.3529,11.3656,11.3487,11.3656,234600.0
2011-08-29 15:30:00,26.79,26.8,26.75,26.76,532400.0,11.3656,11.3699,11.3487,11.3529,532400.0
2011-08-29 15:40:00,26.76,26.78,26.74,26.76,324800.0,11.3529,11.3614,11.3444,11.3529,324800.0
2011-08-29 15:50:00,26.75,26.79,26.75,26.79,998100.0,11.3487,11.3656,11.3487,11.3656,998100.0
2011-08-30 09:30:00,26.77,26.77,26.63,26.65,452100.0,11.3571,11.3571,11.2978,11.3062,452100.0
2011-08-30 09:40:00,26.64,26.7,26.63,26.67,176900.0,11.302,11.3274,11.2978,11.3147,176900.0
2011-08-30 09:50:00,26.68,26.73,26.66,26.7,214900.0,11.319,11.3402,11.3105,11.3274,214900.0
2011-08-30 10:00:00,26.69,26.71,26.62,26.69,392300.0,11.3232,11.3317,11.2935,11.3232,392300.0
2011-08-30 10:10:00,26.68,26.72,26.65,26.68,236800.0,11.319,11.3359,11.3062,11.319,236800.0
2011-08-30 10:20:00,26.67,26.73,26.65,26.72,235800.0,11.3147,11.3402,11.3062,11.3359,235800.0
2011-08-30 10:30:00,26.73,26.8,26.71,26.78,272000.0,11.3402,11.3699,11.3317,11.3614,272000.0
2011-08-30 10:40:00,26.78,26.79,26.69,26.71,211500.0,11.3614,11.3656,11.3232,11.3317,211500.0
2011-08-30 10:50:00,26.72,26.8,26.71,26.79,174400.0,11.3359,11.3699,11.3317,11.3656,174400.0
2011-08-30 11:00:00,26.78,26.85,26.77,26.83,185500.0,11.3614,11.3911,11.3571,11.3826,185500.0
2011-08-30 11:10:00,26.83,26.89,26.8,26.89,198600.0,11.3826,11.4081,11.3699,11.4081,198600.0
2011-08-30 11:20:00,26.89,27.0,26.88,26.96,329100.0,11.4081,11.4547,11.4038,11.4378,329100.0
2011-08-30 11:30:00,26.95,26.99,26.89,26.98,248900.0,11.4335,11.4505,11.4081,11.4462,248900.0
2011-08-30 11:40:00,26.98,27.0,26.97,26.98,199600.0,11.4462,11.4547,11.442,11.4462,199600.0
2011-08-30 11:50:00,26.97,27.0,26.96,26.99,169500.0,11.442,11.4547,11.4378,11.4505,169500.0
2011-08-30 12:00:00,26.99,26.99,26.95,26.95,166400.0,11.4505,11.4505,11.4335,11.4335,166400.0
2011-08-30 12:10:00,26.96,26.99,26.96,26.98,190400.0,11.4378,11.4505,11.4378,11.4462,190400.0
2011-08-30 12:20:00,26.99,27.0,26.98,27.0,86200.0,11.4505,11.4547,11.4462,11.4547,86200.0
2011-08-30 12:30:00,26.99,27.0,26.98,26.99,161600.0,11.4505,11.4547,11.4462,11.4505,161600.0
2011-08-30 12:40:00,26.98,27.0,26.97,27.0,181100.0,11.4462,11.4547,11.442,11.4547,181100.0
2011-08-30 12:50:00,27.0,27.0,26.97,26.99,150200.0,11.4547,11.4547,11.442,11.4505,150200.0
2011-08-30 13:00:00,26.99,27.0,26.96,26.98,217600.0,11.4505,11.4547,11.4378,11.4462,217600.0
2011-08-30 13:10:00,26.99,27.0,26.97,26.99,167100.0,11.4505,11.4547,11.442,11.4505,167100.0
2011-08-30 13:20:00,27.0,27.07,26.99,27.06,314400.0,11.4547,11.4844,11.4505,11.4802,314400.0
2011-08-30 13:30:00,27.06,27.07,26.98,27.0,204000.0,11.4802,11.4844,11.4462,11.4547,204000.0
2011-08-30 13:40:00,27.0,27.07,27.0,27.05,162000.0,11.4547,11.4844,11.4547,11.4759,162000.0
2011-08-30 13:50:00,27.06,27.11,27.03,27.1,443000.0,11.4802,11.5014,11.4675,11.4971,443000.0
2011-08-30 14:00:00,27.1,27.14,27.02,27.05,508700.0,11.4971,11.5141,11.4632,11.4759,508700.0
2011-08-30 14:10:00,27.06,27.12,27.04,27.11,337400.0,11.4802,11.5056,11.4717,11.5014,337400.0
2011-08-30 14:20:00,27.1,27.13,27.08,27.13,245900.0,11.4971,11.5099,11.4887,11.5099,245900.0
2011-08-30 14:30:00,27.13,27.15,27.07,27.1,288800.0,11.5099,11.5184,11.4844,11.4971,288800.0
2011-08-30 14:40:00,27.1,27.14,27.08,27.09,203700.0,11.4971,11.5141,11.4887,11.4929,203700.0
2011-08-30 14:50:00,27.09,27.13,27.05,27.11,307500.0,11.4929,11.5099,11.4759,11.5014,307500.0
2011-08-30 15:00:00,27.11,27.12,27.08,27.1,207800.0,11.5014,11.5056,11.4887,11.4971,207800.0
2011-08-30 15:10:00,27.1,27.11,27.07,27.1,410200.0,11.4971,11.5014,11.4844,11.4971,410200.0
2011-08-30 15:20:00,27.1,27.12,27.08,27.11,235800.0,11.4971,11.5056,11.4887,11.5014,235800.0
2011-08-30 15:30:00,27.12,27.17,27.11,27.17,437600.0,11.5056,11.5268,11.5014,11.5268,437600.0
2011-08-30 15:40:00,27.17,27.2,27.1,27.14,784300.0,11.5268,11.5396,11.4971,11.5141,784300.0
2011-08-30 15:50:00,27.14,27.15,27.02,27.02,1551900.0,11.5141,11.5184,11.4632,11.4632,1551900.0
2011-08-31 09:30:00,27.12,27.17,27.05,27.11,447400.0,11.5056,11.5268,11.4759,11.5014,447400.0
2011-08-31 09:40:00,27.1,27.21,27.1,27.21,309800.0,11.4971,11.5438,11.4971,11.5438,309800.0
2011-08-31 09:50:00,27.2,27.26,27.2,27.22,343000.0,11.5396,11.565,11.5396,11.5481,343000.0
2011-08-31 10:00:00,27.22,27.26,27.16,27.16,304300.0,11.5481,11.565,11.5226,11.5226,304300.0
2011-08-31 10:10:00,27.16,27.3,27.16,27.29,274000.0,11.5226,11.582,11.5226,11.5778,274000.0
2011-08-31 10:20:00,27.28,27.34,27.28,27.32,232100.0,11.5735,11.599,11.5735,11.5905,232100.0
2011-08-31 10:30:00,27.32,27.38,27.32,27.36,427400.0,11.5905,11.6159,11.5905,11.6075,427400.0
2011-08-31 10:40:00,27.35,27.38,27.34,27.35,167200.0,11.6032,11.6159,11.599,11.6032,167200.0
2011-08-31 10:50:00,27.35,27.38,27.34,27.36,172200.0,11.6032,11.6159,11.599,11.6075,172200.0
2011-08-31 11:00:00,27.35,27.37,27.31,27.35,192700.0,11.6032,11.6117,11.5862,11.6032,192700.0
2011-08-31 11:10:00,27.34,27.35,27.31,27.32,138900.0,11.599,11.6032,11.5862,11.5905,138900.0
2011-08-31 11:20:00,27.32,27.33,27.28,27.33,197400.0,11.5905,11.5947,11.5735,11.5947,197400.0
2011-08-31 11:30:00,27.33,27.34,27.29,27.29,204000.0,11.5947,11.599,11.5778,11.5778,204000.0
2011-08-31 11:40:00,27.3,27.34,27.27,27.28,140000.0,11.582,11.599,11.5693,11.5735,140000.0
2011-08-31 11:50:00,27.28,27.33,27.24,27.32,204700.0,11.5735,11.5947,11.5565,11.5905,204700.0
2011-08-31 12:00:00,27.32,27.33,27.29,27.32,153900.0,11.5905,11.5947,11.5778,11.5905,153900.0
2011-08-31 12:10:00,27.32,27.34,27.31,27.34,95300.0,11.5905,11.599,11.5862,11.599,95300.0
2011-08-31 12:20:00,27.35,27.35,27.33,27.33,200400.0,11.6032,11.6032,11.5947,11.5947,200400.0
2011-08-31 12:30:00,27.34,27.4,27.33,27.4,169000.0,11.599,11.6244,11.5947,11.6244,169000.0
2011-08-31 12:40:00,27.4,27.4,27.36,27.37,203200.0,11.6244,11.6244,11.6075,11.6117,203200.0
2011-08-31 12:50:00,27.36,27.4,27.36,27.4,80100.0,11.6075,11.6244,11.6075,11.6244,80100.0
2011-08-31 13:00:00,27.4,27.4,27.35,27.37,237000.0,11.6244,11.6244,11.6032,11.6117,237000.0
2011-08-31 13:10:00,27.37,27.4,27.35,27.38,170700.0,11.6117,11.6244,11.6032,11.6159,170700.0
2011-08-31 13:20:00,27.37,27.41,27.37,27.39,258600.0,11.6117,11.6287,11.6117,11.6202,258600.0
2011-08-31 13:30:00,27.39,27.39,27.37,27.37,145000.0,11.6202,11.6202,11.6117,11.6117,145000.0
2011-08-31 13:40:00,27.37,27.38,27.31,27.32,294700.0,11.6117,11.6159,11.5862,11.5905,294700.0
2011-08-31 13:50:00,27.32,27.33,27.22,27.22,349700.0,11.5905,11.5947,11.5481,11.5481,349700.0
2011-08-31 14:00:00,27.23,27.25,27.2,27.24,293000.0,11.5523,11.5608,11.5396,11.5565,293000.0
2011-08-31 14:10:00,27.24,27.27,27.22,27.27,142500.0,11.5565,11.5693,11.5481,11.5693,142500.0
2011-08-31 14:20:00,27.27,27.28,27.21,27.22,179000.0,11.5693,11.5735,11.5438,11.5481,179000.0
2011-08-31 14:30:00,27.23,27.23,27.16,27.19,229700.0,11.5523,11.5523,11.5226,11.5353,229700.0
2011-08-31 14:40:00,27.2,27.2,27.15,27.17,140100.0,11.5396,11.5396,11.5184,11.5268,140100.0
2011-08-31 14:50:00,27.17,27.18,27.1,27.16,282600.0,11.5268,11.5311,11.4971,11.5226,282600.0
2011-08-31 15:00:00,27.16,27.23,27.14,27.21,203400.0,11.5226,11.5523,11.5141,11.5438,203400.0
2011-08-31 15:10:00,27.2,27.21,27.05,27.08,259900.0,11.5396,11.5438,11.4759,11.4887,259900.0
2011-08-31 15:20:00,27.07,27.16,27.07,27.16,338300.0,11.4844,11.5226,11.4844,11.5226,338300.0
2011-08-31 15:30:00,27.16,27.19,27.14,27.18,367500.0,11.5226,11.5353,11.5141,11.5311,367500.0
2011-08-31 15:40:00,27.18,27.25,27.16,27.23,496100.0,11.5311,11.5608,11.5226,11.5523,496100.0
2011-08-31 15:50:00,27.23,27.24,27.11,27.17,1133600.0,11.5523,11.5565,11.5014,11.5268,1133600.0
2011-09-01 09:30:00,27.26,27.28,27.16,27.23,371200.0,11.565,11.5735,11.5226,11.5523,371200.0
2011-09-01 09:40:00,27.23,27.25,27.14,27.15,248000.0,11.5523,11.5608,11.5141,11.5184,248000.0
2011-09-01 09:50:00,27.14,27.15,27.05,27.08,223000.0,11.5141,11.5184,11.4759,11.4887,223000.0
2011-09-01 10:00:00,27.08,27.36,27.05,27.26,780000.0,11.4887,11.6075,11.4759,11.565,780000.0
2011-09-01 10:10:00,27.26,27.27,27.16,27.2,370800.0,11.565,11.5693,11.5226,11.5396,370800.0
2011-09-01 10:20:00,27.21,27.29,27.2,27.24,442700.0,11.5438,11.5778,11.5396,11.5565,442700.0
2011-09-01 10:30:00,27.24,27.25,27.17,27.23,179800.0,11.5565,11.5608,11.5268,11.5523,179800.0
2011-09-01 10:40:00,27.23,27.28,27.2,27.2,235100.0,11.5523,11.5735,11.5396,11.5396,235100.0
2011-09-01 10:50:00,27.2,27.26,27.19,27.2,156500.0,11.5396,11.565,11.5353,11.5396,156500.0
2011-09-01 11:00:00,27.21,27.24,27.19,27.21,215300.0,11.5438,11.5565,11.5353,11.5438,215300.0
2011-09-01 11:10:00,27.21,27.24,27.19,27.23,94400.0,11.5438,11.5565,11.5353,11.5523,94400.0
2011-09-01 11:20:00,27.24,27.33,27.22,27.32,301500.0,11.5565,11.5947,11.5481,11.5905,301500.0
2011-09-01 11:30:00,27.32,27.36,27.3,27.35,171800.0,11.5905,11.6075,11.582,11.6032,171800.0
2011-09-01 11:40:00,27.35,27.36,27.25,27.28,156500.0,11.6032,11.6075,11.5608,11.5735,156500.0
2011-09-01 11:50:00,27.28,27.33,27.22,27.31,159500.0,11.5735,11.5947,11.5481,11.5862,159500.0
2011-09-01 12:00:00,27.3,27.3,27.24,27.27,141400.0,11.582,11.582,11.5565,11.5693,141400.0
2011-09-01 12:10:00,27.26,27.28,27.24,27.27,81800.0,11.565,11.5735,11.5565,11.5693,81800.0
2011-09-01 12:20:00,27.27,27.3,27.26,27.28,145700.0,11.5693,11.582,11.565,11.5735,145700.0
2011-09-01 12:30:00,27.28,27.29,27.26,27.27,58700.0,11.5735,11.5778,11.565,11.5693,58700.0
2011-09-01 12:40:00,27.27,27.29,27.27,27.29,51500.0,11.5693,11.5778,11.5693,11.5778,51500.0
2011-09-01 12:50:00,27.29,27.31,27.23,27.23,254400.0,11.5778,11.5862,11.5523,11.5523,254400.0
2011-09-01 13:00:00,27.24,27.25,27.21,27.21,126500.0,11.5565,11.5608,11.5438,11.5438,126500.0
2011-09-01 13:10:00,27.22,27.22,27.2,27.22,72800.0,11.5481,11.5481,11.5396,11.5481,72800.0
2011-09-01 13:20:00,27.22,27.26,27.2,27.24,178200.0,11.5481,11.565,11.5396,11.5565,178200.0
2011-09-01 13:30:00,27.24,27.25,27.2,27.21,189600.0,11.5565,11.5608,11.5396,11.5438,189600.0
2011-09-01 13:40:00,27.21,27.21,27.13,27.14,190500.0,11.5438,11.5438,11.5099,11.5141,190500.0
2011-09-01 13:50:00,27.14,27.18,27.09,27.16,209700.0,11.5141,11.5311,11.4929,11.5226,209700.0
2011-09-01 14:00:00,27.16,27.16,27.07,27.11,240000.0,11.5226,11.5226,11.4844,11.5014,240000.0
2011-09-01 14:10:00,27.11,27.16,27.11,27.14,189700.0,11.5014,11.5226,11.5014,11.5141,189700.0
2011-09-01 14:20:00,27.14,27.16,27.1,27.16,184500.0,11.5141,11.5226,11.4971,11.5226,184500.0
2011-09-01 14:30:00,27.16,27.24,27.15,27.23,371500.0,11.5226,11.5565,11.5184,11.5523,371500.0
2011-09-01 14:40:00,27.24,27.26,27.18,27.21,224400.0,11.5565,11.565,11.5311,11.5438,224400.0
2011-09-01 14:50:00,27.2,27.22,27.19,27.2,180600.0,11.5396,11.5481,11.5353,11.5396,180600.0
2011-09-01 15:00:00,27.2,27.2,27.14,27.15,168700.0,11.5396,11.5396,11.5141,11.5184,168700.0
2011-09-01 15:10:00,27.15,27.2,27.15,27.2,132800.0,11.5184,11.5396,11.5184,11.5396,132800.0
2011-09-01 15:20:00,27.19,27.23,27.17,27.18,253900.0,11.5353,11.5523,11.5268,11.5311,253900.0
2011-09-01 15:30:00,27.18,27.19,27.12,27.13,466200.0,11.5311,11.5353,11.5056,11.5099,466200.0
2011-09-01 15:40:00,27.12,27.19,27.11,27.17,457500.0,11.5056,11.5353,11.5014,11.5268,457500.0
2011-09-01 15:50:00,27.18,27.18,27.09,27.11,666300.0,11.5311,11.5311,11.4929,11.5014,666300.0
2011-09-02 09:30:00,26.88,27.04,26.82,26.94,467300.0,11.4038,11.4717,11.3784,11.4293,467300.0
2011-09-02 09:40:00,26.93,26.99,26.86,26.92,621300.0,11.425,11.4505,11.3953,11.4208,621300.0
2011-09-02 09:50:00,26.92,26.96,26.89,26.91,304800.0,11.4208,11.4378,11.4081,11.4165,304800.0
2011-09-02 10:00:00,26.91,26.98,26.9,26.98,219800.0,11.4165,11.4462,11.4123,11.4462,219800.0
2011-09-02 10:10:00,26.97,27.0,26.88,26.93,236300.0,11.442,11.4547,11.4038,11.425,236300.0
2011-09-02 10:20:00,26.93,26.93,26.86,26.87,270800.0,11.425,11.425,11.3953,11.3996,270800.0
2011-09-02 10:30:00,26.87,26.87,26.8,26.81,202700.0,11.3996,11.3996,11.3699,11.3741,202700.0
2011-09-02 10:40:00,26.82,26.84,26.77,26.79,179900.0,11.3784,11.3868,11.3571,11.3656,179900.0
2011-09-02 10:50:00,26.8,26.85,26.76,26.85,172900.0,11.3699,11.3911,11.3529,11.3911,172900.0
2011-09-02 11:00:00,26.85,26.9,26.81,26.82,205300.0,11.3911,11.4123,11.3741,11.3784,205300.0
2011-09-02 11:10:00,26.82,26.86,26.81,26.83,132300.0,11.3784,11.3953,11.3741,11.3826,132300.0
2011-09-02 11:20:00,26.84,26.86,26.83,26.84,216600.0,11.3868,11.3953,11.3826,11.3868,216600.0
2011-09-02 11:30:00,26.85,26.85,26.75,26.76,335300.0,11.3911,11.3911,11.3487,11.3529,335300.0
2011-09-02 11:40:00,26.77,26.77,26.73,26.75,172900.0,11.3571,11.3571,11.3402,11.3487,172900.0
2011-09-02 11:50:00,26.74,26.77,26.73,26.76,115000.0,11.3444,11.3571,11.3402,11.3529,115000.0
2011-09-02 12:00:00,26.75,26.84,26.75,26.82,108600.0,11.3487,11.3868,11.3487,11.3784,108600.0
2011-09-02 12:10:00,26.82,26.85,26.81,26.84,95000.0,11.3784,11.3911,11.3741,11.3868,95000.0
2011-09-02 12:20:00,26.83,26.85,26.8,26.82,108900.0,11.3826,11.3911,11.3699,11.3784,108900.0
2011-09-02 12:30:00,26.81,26.85,26.8,26.85,108800.0,11.3741,11.3911,11.3699,11.3911,108800.0
2011-09-02 12:40:00,26.85,26.89,26.83,26.89,130800.0,11.3911,11.4081,11.3826,11.4081,130800.0
2011-09-02 12:50:00,26.89,26.9,26.87,26.88,80000.0,11.4081,11.4123,11.3996,11.4038,80000.0
2011-09-02 13:00:00,26.88,26.89,26.84,26.85,96000.0,11.4038,11.4081,11.3868,11.3911,96000.0
2011-09-02 13:10:00,26.85,26.87,26.82,26.82,105100.0,11.3911,11.3996,11.3784,11.3784,105100.0
2011-09-02 13:20:00,26.83,26.85,26.82,26.83,76000.0,11.3826,11.3911,11.3784,11.3826,76000.0
2011-09-02 13:30:00,26.83,26.85,26.8,26.8,79000.0,11.3826,11.3911,11.3699,11.3699,79000.0
2011-09-02 13:40:00,26.8,26.82,26.79,26.81,112900.0,11.3699,11.3784,11.3656,11.3741,112900.0
2011-09-02 13:50:00,26.82,26.83,26.79,26.8,77300.0,11.3784,11.3826,11.3656,11.3699,77300.0
2011-09-02 14:00:00,26.79,26.83,26.78,26.8,168400.0,11.3656,11.3826,11.3614,11.3699,168400.0
2011-09-02 14:10:00,26.8,26.81,26.73,26.76,303600.0,11.3699,11.3741,11.3402,11.3529,303600.0
2011-09-02 14:20:00,26.76,26.78,26.75,26.77,120900.0,11.3529,11.3614,11.3487,11.3571,120900.0
2011-09-02 14:30:00,26.76,26.77,26.7,26.74,251100.0,11.3529,11.3571,11.3274,11.3444,251100.0
2011-09-02 14:40:00,26.75,26.8,26.72,26.73,179800.0,11.3487,11.3699,11.3359,11.3402,179800.0
2011-09-02 14:50:00,26.73,26.78,26.72,26.75,171500.0,11.3402,11.3614,11.3359,11.3487,171500.0
2011-09-02 15:00:00,26.75,26.76,26.69,26.73,183200.0,11.3487,11.3529,11.3232,11.3402,183200.0
2011-09-02 15:10:00,26.73,26.74,26.69,26.71,156500.0,11.3402,11.3444,11.3232,11.3317,156500.0
2011-09-02 15:20:00,26.72,26.75,26.7,26.73,207900.0,11.3359,11.3487,11.3274,11.3402,207900.0
2011-09-02 15:30:00,26.72,26.75,26.69,26.73,279300.0,11.3359,11.3487,11.3232,11.3402,279300.0
2011-09-02 15:40:00,26.73,26.75,26.7,26.71,521800.0,11.3402,11.3487,11.3274,11.3317,521800.0
2011-09-02 15:50:00,26.71,26.76,26.7,26.72,830400.0,11.3317,11.3529,11.3274,11.3359,830400.0
2011-09-06 09:30:00,26.14,26.27,26.01,26.25,798200.0,11.0899,11.145,11.0347,11.1365,798200.0
2011-09-06 09:40:00,26.26,26.35,26.25,26.33,438600.0,11.1408,11.179,11.1365,11.1705,438600.0
2011-09-06 09:50:00,26.32,26.59,26.3,26.59,653500.0,11.1662,11.2808,11.1577,11.2808,653500.0
2011-09-06 10:00:00,26.59,26.78,26.59,26.64,839800.0,11.2808,11.3614,11.2808,11.302,839800.0
2011-09-06 10:10:00,26.64,26.64,26.49,26.58,429900.0,11.302,11.302,11.2384,11.2765,429900.0
2011-09-06 10:20:00,26.58,26.61,26.49,26.51,315900.0,11.2765,11.2893,11.2384,11.2468,315900.0
2011-09-06 10:30:00,26.5,26.56,26.46,26.5,312100.0,11.2426,11.2681,11.2256,11.2426,312100.0
2011-09-06 10:40:00,26.5,26.62,26.5,26.57,498300.0,11.2426,11.2935,11.2426,11.2723,498300.0
2011-09-06 10:50:00,26.56,26.69,26.55,26.65,306100.0,11.2681,11.3232,11.2638,11.3062,306100.0
2011-09-06 11:00:00,26.65,26.68,26.58,26.63,315200.0,11.3062,11.319,11.2765,11.2978,315200.0
2011-09-06 11:10:00,26.63,26.68,26.58,26.64,352700.0,11.2978,11.319,11.2765,11.302,352700.0
2011-09-06 11:20:00,26.64,26.68,26.57,26.58,412900.0,11.302,11.319,11.2723,11.2765,412900.0
2011-09-06 11:30:00,26.57,26.59,26.54,26.55,421900.0,11.2723,11.2808,11.2596,11.2638,421900.0
2011-09-06 11:40:00,26.55,26.58,26.54,26.58,200400.0,11.2638,11.2765,11.2596,11.2765,200400.0
2011-09-06 11:50:00,26.58,26.66,26.58,26.64,136900.0,11.2765,11.3105,11.2765,11.302,136900.0
2011-09-06 12:00:00,26.64,26.64,26.58,26.59,161500.0,11.302,11.302,11.2765,11.2808,161500.0
2011-09-06 12:10:00,26.6,26.66,26.6,26.64,144500.0,11.285,11.3105,11.285,11.302,144500.0
2011-09-06 12:20:00,26.64,26.69,26.64,26.67,151800.0,11.302,11.3232,11.302,11.3147,151800.0
2011-09-06 12:30:00,26.67,26.67,26.6,26.61,238900.0,11.3147,11.3147,11.285,11.2893,238900.0
2011-09-06 12:40:00,26.62,26.68,26.61,26.68,185600.0,11.2935,11.319,11.2893,11.319,185600.0
2011-09-06 12:50:00,26.68,26.71,26.67,26.69,205400.0,11.319,11.3317,11.3147,11.3232,205400.0
2011-09-06 13:00:00,26.69,26.7,26.68,26.69,149900.0,11.3232,11.3274,11.319,11.3232,149900.0
2011-09-06 13:10:00,26.69,26.72,26.67,26.69,200000.0,11.3232,11.3359,11.3147,11.3232,200000.0
2011-09-06 13:20:00,26.68,26.71,26.66,26.7,129500.0,11.319,11.3317,11.3105,11.3274,129500.0
2011-09-06 13:30:00,26.69,26.73,26.67,26.73,192900.0,11.3232,11.3402,11.3147,11.3402,192900.0
2011-09-06 13:40:00,26.71,26.73,26.69,26.73,203700.0,11.3317,11.3402,11.3232,11.3402,203700.0
2011-09-06 13:50:00,26.73,26.73,26.7,26.7,134100.0,11.3402,11.3402,11.3274,11.3274,134100.0
2011-09-06 14:00:00,26.7,26.71,26.67,26.7,270600.0,11.3274,11.3317,11.3147,11.3274,270600.0
2011-09-06 14:10:00,26.7,26.74,26.7,26.74,180400.0,11.3274,11.3444,11.3274,11.3444,180400.0
2011-09-06 14:20:00,26.73,26.75,26.72,26.72,189800.0,11.3402,11.3487,11.3359,11.3359,189800.0
2011-09-06 14:30:00,26.72,26.73,26.69,26.7,207000.0,11.3359,11.3402,11.3232,11.3274,207000.0
2011-09-06 14:40:00,26.69,26.72,26.67,26.7,203700.0,11.3232,11.3359,11.3147,11.3274,203700.0
2011-09-06 14:50:00,26.7,26.73,26.69,26.71,217500.0,11.3274,11.3402,11.3232,11.3317,217500.0
2011-09-06 15:00:00,26.72,26.75,26.71,26.72,307900.0,11.3359,11.3487,11.3317,11.3359,307900.0
2011-09-06 15:10:00,26.72,26.74,26.71,26.71,324700.0,11.3359,11.3444,11.3317,11.3317,324700.0
2011-09-06 15:20:00,26.71,26.77,26.71,26.75,414900.0,11.3317,11.3571,11.3317,11.3487,414900.0
2011-09-06 15:30:00,26.75,26.78,26.73,26.78,677500.0,11.3487,11.3614,11.3402,11.3614,677500.0
2011-09-06 15:40:00,26.78,26.84,26.78,26.81,883800.0,11.3614,11.3868,11.3614,11.3741,883800.0
2011-09-06 15:50:00,26.8,26.85,26.79,26.84,1093000.0,11.3699,11.3911,11.3656,11.3868,1093000.0
2011-09-07 09:30:00,27.26,27.32,27.0,27.05,627000.0,11.565,11.5905,11.4547,11.4759,627000.0
2011-09-07 09:40:00,27.05,27.18,27.05,27.18,324900.0,11.4759,11.5311,11.4759,11.5311,324900.0
2011-09-07 09:50:00,27.18,27.2,27.09,27.14,324500.0,11.5311,11.5396,11.4929,11.5141,324500.0
2011-09-07 10:00:00,27.15,27.21,27.14,27.18,193600.0,11.5184,11.5438,11.5141,11.5311,193600.0
2011-09-07 10:10:00,27.17,27.22,27.09,27.21,464700.0,11.5268,11.5481,11.4929,11.5438,464700.0
2011-09-07 10:20:00,27.21,27.29,27.18,27.19,328000.0,11.5438,11.5778,11.5311,11.5353,328000.0
2011-09-07 10:30:00,27.19,27.21,27.15,27.19,203200.0,11.5353,11.5438,11.5184,11.5353,203200.0
2011-09-07 10:40:00,27.19,27.23,27.12,27.13,327400.0,11.5353,11.5523,11.5056,11.5099,327400.0
2011-09-07 10:50:00,27.12,27.13,27.06,27.12,440900.0,11.5056,11.5099,11.4802,11.5056,440900.0
2011-09-07 11:00:00,27.12,27.21,27.12,27.19,169800.0,11.5056,11.5438,11.5056,11.5353,169800.0
2011-09-07 11:10:00,27.19,27.22,27.15,27.15,188800.0,11.5353,11.5481,11.5184,11.5184,188800.0
2011-09-07 11:20:00,27.16,27.16,27.09,27.09,270000.0,11.5226,11.5226,11.4929,11.4929,270000.0
2011-09-07 11:30:00,27.1,27.12,27.08,27.1,184600.0,11.4971,11.5056,11.4887,11.4971,184600.0
2011-09-07 11:40:00,27.1,27.12,27.08,27.08,146000.0,11.4971,11.5056,11.4887,11.4887,146000.0
2011-09-07 11:50:00,27.08,27.11,27.08,27.09,152800.0,11.4887,11.5014,11.4887,11.4929,152800.0
2011-09-07 12:00:00,27.08,27.09,27.07,27.07,116900.0,11.4887,11.4929,11.4844,11.4844,116900.0
2011-09-07 12:10:00,27.07,27.08,27.07,27.07,94500.0,11.4844,11.4887,11.4844,11.4844,94500.0
2011-09-07 12:20:00,27.08,27.08,27.05,27.06,135100.0,11.4887,11.4887,11.4759,11.4802,135100.0
2011-09-07 12:30:00,27.06,27.08,27.05,27.08,128600.0,11.4802,11.4887,11.4759,11.4887,128600.0
2011-09-07 12:40:00,27.08,27.08,27.05,27.06,143700.0,11.4887,11.4887,11.4759,11.4802,143700.0
2011-09-07 12:50:00,27.06,27.06,27.05,27.05,61700.0,11.4802,11.4802,11.4759,11.4759,61700.0
2011-09-07 13:00:00,27.06,27.07,27.05,27.06,130500.0,11.4802,11.4844,11.4759,11.4802,130500.0
2011-09-07 13:10:00,27.06,27.08,27.05,27.08,141000.0,11.4802,11.4887,11.4759,11.4887,141000.0
2011-09-07 13:20:00,27.07,27.08,27.05,27.06,72300.0,11.4844,11.4887,11.4759,11.4802,72300.0
2011-09-07 13:30:00,27.05,27.07,27.05,27.06,203700.0,11.4759,11.4844,11.4759,11.4802,203700.0
2011-09-07 13:40:00,27.06,27.07,27.05,27.06,76600.0,11.4802,11.4844,11.4759,11.4802,76600.0
2011-09-07 13:50:00,27.06,27.06,27.05,27.05,148500.0,11.4802,11.4802,11.4759,11.4759,148500.0
2011-09-07 14:00:00,27.05,27.05,27.01,27.02,340200.0,11.4759,11.4759,11.459,11.4632,340200.0
2011-09-07 14:10:00,27.02,27.02,27.0,27.01,199100.0,11.4632,11.4632,11.4547,11.459,199100.0
2011-09-07 14:20:00,27.01,27.01,27.0,27.0,257500.0,11.459,11.459,11.4547,11.4547,257500.0
2011-09-07 14:30:00,27.01,27.01,27.0,27.0,174100.0,11.459,11.459,11.4547,11.4547,174100.0
2011-09-07 14:40:00,27.01,27.01,27.0,27.01,103100.0,11.459,11.459,11.4547,11.459,103100.0
2011-09-07 14:50:00,27.01,27.01,26.96,26.98,381000.0,11.459,11.459,11.4378,11.4462,381000.0
2011-09-07 15:00:00,26.98,27.0,26.98,26.99,158800.0,11.4462,11.4547,11.4462,11.4505,158800.0
2011-09-07 15:10:00,27.0,27.0,26.97,26.98,216200.0,11.4547,11.4547,11.442,11.4462,216200.0
2011-09-07 15:20:00,26.98,26.98,26.97,26.98,160600.0,11.4462,11.4462,11.442,11.4462,160600.0
2011-09-07 15:30:00,26.98,26.98,26.94,26.96,367100.0,11.4462,11.4462,11.4293,11.4378,367100.0
2011-09-07 15:40:00,26.96,26.96,26.9,26.9,631200.0,11.4378,11.4378,11.4123,11.4123,631200.0
2011-09-07 15:50:00,26.9,26.97,26.89,26.97,1568900.0,11.4123,11.442,11.4081,11.442,1568900.0
2011-09-08 09:30:00,26.94,27.0,26.83,26.93,473500.0,11.4293,11.4547,11.3826,11.425,473500.0
2011-09-08 09:40:00,26.92,27.18,26.92,27.13,349700.0,11.4208,11.5311,11.4208,11.5099,349700.0
2011-09-08 09:50:00,27.13,27.15,27.05,27.1,280600.0,11.5099,11.5184,11.4759,11.4971,280600.0
2011-09-08 10:00:00,27.1,27.11,27.03,27.09,281000.0,11.4971,11.5014,11.4675,11.4929,281000.0
2011-09-08 10:10:00,27.09,27.1,27.05,27.06,204100.0,11.4929,11.4971,11.4759,11.4802,204100.0
2011-09-08 10:20:00,27.06,27.09,27.03,27.03,188200.0,11.4802,11.4929,11.4675,11.4675,188200.0
2011-09-08 10:30:00,27.03,27.13,27.03,27.12,164000.0,11.4675,11.5099,11.4675,11.5056,164000.0
2011-09-08 10:40:00,27.13,27.15,27.04,27.04,258000.0,11.5099,11.5184,11.4717,11.4717,258000.0
2011-09-08 10:50:00,27.04,27.19,27.04,27.19,184300.0,11.4717,11.5353,11.4717,11.5353,184300.0
2011-09-08 11:00:00,27.18,27.21,27.16,27.2,233100.0,11.5311,11.5438,11.5226,11.5396,233100.0
2011-09-08 11:10:00,27.21,27.21,27.16,27.16,182300.0,11.5438,11.5438,11.5226,11.5226,182300.0
2011-09-08 11:20:00,27.16,27.17,27.09,27.09,183000.0,11.5226,11.5268,11.4929,11.4929,183000.0
2011-09-08 11:30:00,27.09,27.15,27.08,27.15,345000.0,11.4929,11.5184,11.4887,11.5184,345000.0
2011-09-08 11:40:00,27.14,27.16,27.11,27.12,193200.0,11.5141,11.5226,11.5014,11.5056,193200.0
2011-09-08 11:50:00,27.12,27.16,27.1,27.11,322500.0,11.5056,11.5226,11.4971,11.5014,322500.0
2011-09-08 12:00:00,27.11,27.12,27.1,27.12,199700.0,11.5014,11.5056,11.4971,11.5056,199700.0
2011-09-08 12:10:00,27.11,27.2,27.11,27.2,190500.0,11.5014,11.5396,11.5014,11.5396,190500.0
2011-09-08 12:20:00,27.2,27.21,27.18,27.18,142700.0,11.5396,11.5438,11.5311,11.5311,142700.0
2011-09-08 12:30:00,27.18,27.23,27.15,27.22,236900.0,11.5311,11.5523,11.5184,11.5481,236900.0
2011-09-08 12:40:00,27.23,27.23,27.2,27.2,158100.0,11.5523,11.5523,11.5396,11.5396,158100.0
2011-09-08 12:50:00,27.2,27.25,27.2,27.24,175200.0,11.5396,11.5608,11.5396,11.5565,175200.0
2011-09-08 13:00:00,27.24,27.24,27.19,27.22,185700.0,11.5565,11.5565,11.5353,11.5481,185700.0
2011-09-08 13:10:00,27.22,27.23,27.18,27.18,137700.0,11.5481,11.5523,11.5311,11.5311,137700.0
2011-09-08 13:20:00,27.18,27.19,27.15,27.15,190500.0,11.5311,11.5353,11.5184,11.5184,190500.0
2011-09-08 13:30:00,27.15,27.21,27.11,27.16,394900.0,11.5184,11.5438,11.5014,11.5226,394900.0
2011-09-08 13:40:00,27.16,27.17,27.11,27.16,398700.0,11.5226,11.5268,11.5014,11.5226,398700.0
2011-09-08 13:50:00,27.16,27.17,27.1,27.14,219000.0,11.5226,11.5268,11.4971,11.5141,219000.0
2011-09-08 14:00:00,27.14,27.16,27.1,27.12,308500.0,11.5141,11.5226,11.4971,11.5056,308500.0
2011-09-08 14:10:00,27.12,27.15,27.1,27.1,211500.0,11.5056,11.5184,11.4971,11.4971,211500.0
2011-09-08 14:20:00,27.1,27.12,27.1,27.1,270700.0,11.4971,11.5056,11.4971,11.4971,270700.0
2011-09-08 14:30:00,27.1,27.13,27.1,27.11,177800.0,11.4971,11.5099,11.4971,11.5014,177800.0
2011-09-08 14:40:00,27.11,27.13,27.1,27.1,201900.0,11.5014,11.5099,11.4971,11.4971,201900.0
2011-09-08 14:50:00,27.1,27.14,27.1,27.12,274900.0,11.4971,11.5141,11.4971,11.5056,274900.0
2011-09-08 15:00:00,27.12,27.13,27.08,27.13,468900.0,11.5056,11.5099,11.4887,11.5099,468900.0
2011-09-08 15:10:00,27.13,27.13,27.09,27.12,234100.0,11.5099,11.5099,11.4929,11.5056,234100.0
2011-09-08 15:20:00,27.13,27.13,27.06,27.1,494600.0,11.5099,11.5099,11.4802,11.4971,494600.0
2011-09-08 15:30:00,27.11,27.13,27.08,27.1,477700.0,11.5014,11.5099,11.4887,11.4971,477700.0
2011-09-08 15:40:00,27.1,27.12,27.05,27.07,519900.0,11.4971,11.5056,11.4759,11.4844,519900.0
2011-09-08 15:50:00,27.07,27.08,27.01,27.01,1070000.0,11.4844,11.4887,11.459,11.459,1070000.0
2011-09-09 09:30:00,26.8,26.91,26.8,26.82,608700.0,11.3699,11.4165,11.3699,11.3784,608700.0
2011-09-09 09:40:00,26.82,26.84,26.71,26.71,554400.0,11.3784,11.3868,11.3317,11.3317,554400.0
2011-09-09 09:50:00,26.72,26.79,26.7,26.79,499000.0,11.3359,11.3656,11.3274,11.3656,499000.0
2011-09-09 10:00:00,26.79,26.83,26.75,26.77,458900.0,11.3656,11.3826,11.3487,11.3571,458900.0
2011-09-09 10:10:00,26.77,26.79,26.73,26.76,241600.0,11.3571,11.3656,11.3402,11.3529,241600.0
2011-09-09 10:20:00,26.76,26.77,26.74,26.77,214600.0,11.3529,11.3571,11.3444,11.3571,214600.0
2011-09-09 10:30:00,26.77,26.77,26.7,26.72,335100.0,11.3571,11.3571,11.3274,11.3359,335100.0
2011-09-09 10:40:00,26.72,26.73,26.69,26.7,378900.0,11.3359,11.3402,11.3232,11.3274,378900.0
2011-09-09 10:50:00,26.7,26.7,26.61,26.64,456300.0,11.3274,11.3274,11.2893,11.302,456300.0
2011-09-09 11:00:00,26.63,26.65,26.61,26.63,472600.0,11.2978,11.3062,11.2893,11.2978,472600.0
2011-09-09 11:10:00,26.62,26.64,26.5,26.51,897000.0,11.2935,11.302,11.2426,11.2468,897000.0
2011-09-09 11:20:00,26.51,26.53,26.43,26.47,672900.0,11.2468,11.2553,11.2129,11.2299,672900.0
2011-09-09 11:30:00,26.46,26.48,26.43,26.44,395500.0,11.2256,11.2341,11.2129,11.2171,395500.0
2011-09-09 11:40:00,26.44,26.46,26.4,26.4,465400.0,11.2171,11.2256,11.2002,11.2002,465400.0
2011-09-09 11:50:00,26.4,26.43,26.37,26.39,552800.0,11.2002,11.2129,11.1874,11.1959,552800.0
2011-09-09 12:00:00,26.39,26.46,26.38,26.42,700600.0,11.1959,11.2256,11.1917,11.2087,700600.0
2011-09-09 12:10:00,26.41,26.42,26.37,26.39,244900.0,11.2044,11.2087,11.1874,11.1959,244900.0
2011-09-09 12:20:00,26.39,26.42,26.38,26.4,254900.0,11.1959,11.2087,11.1917,11.2002,254900.0
2011-09-09 12:30:00,26.41,26.41,26.32,26.32,293400.0,11.2044,11.2044,11.1662,11.1662,293400.0
2011-09-09 12:40:00,26.32,26.33,26.28,26.31,329100.0,11.1662,11.1705,11.1493,11.162,329100.0
2011-09-09 12:50:00,26.32,26.4,26.3,26.39,290300.0,11.1662,11.2002,11.1577,11.1959,290300.0
2011-09-09 13:00:00,26.39,26.42,26.33,26.42,265300.0,11.1959,11.2087,11.1705,11.2087,265300.0
2011-09-09 13:10:00,26.42,26.48,26.41,26.43,317600.0,11.2087,11.2341,11.2044,11.2129,317600.0
2011-09-09 13:20:00,26.44,26.44,26.35,26.37,244800.0,11.2171,11.2171,11.179,11.1874,244800.0
2011-09-09 13:30:00,26.37,26.38,26.32,26.37,276100.0,11.1874,11.1917,11.1662,11.1874,276100.0
2011-09-09 13:40:00,26.37,26.39,26.32,26.32,222600.0,11.1874,11.1959,11.1662,11.1662,222600.0
2011-09-09 13:50:00,26.33,26.37,26.32,26.34,195200.0,11.1705,11.1874,11.1662,11.1747,195200.0
2011-09-09 14:00:00,26.35,26.42,26.33,26.42,283500.0,11.179,11.2087,11.1705,11.2087,283500.0
2011-09-09 14:10:00,26.41,26.41,26.33,26.35,315700.0,11.2044,11.2044,11.1705,11.179,315700.0
2011-09-09 14:20:00,26.36,26.41,26.33,26.34,411200.0,11.1832,11.2044,11.1705,11.1747,411200.0
2011-09-09 14:30:00,26.35,26.35,26.3,26.33,417300.0,11.179,11.179,11.1577,11.1705,417300.0
2011-09-09 14:40:00,26.33,26.41,26.33,26.34,253000.0,11.1705,11.2044,11.1705,11.1747,253000.0
2011-09-09 14:50:00,26.34,26.35,26.31,26.32,437700.0,11.1747,11.179,11.162,11.1662,437700.0
2011-09-09 15:00:00,26.32,26.38,26.29,26.37,514900.0,11.1662,11.1917,11.1535,11.1874,514900.0
2011-09-09 15:10:00,26.38,26.4,26.34,26.39,368400.0,11.1917,11.2002,11.1747,11.1959,368400.0
2011-09-09 15:20:00,26.39,26.39,26.3,26.31,456300.0,11.1959,11.1959,11.1577,11.162,456300.0
2011-09-09 15:30:00,26.31,26.41,26.3,26.41,772400.0,11.162,11.2044,11.1577,11.2044,772400.0
2011-09-09 15:40:00,26.41,26.49,26.37,26.43,1164100.0,11.2044,11.2384,11.1874,11.2129,1164100.0
2011-09-09 15:50:00,26.44,26.46,26.3,26.37,2373300.0,11.2171,11.2256,11.1577,11.1874,2373300.0
2011-09-12 09:30:00,26.06,26.15,26.01,26.11,783400.0,11.0559,11.0941,11.0347,11.0771,783400.0
2011-09-12 09:40:00,26.12,26.2,26.11,26.12,365700.0,11.0814,11.1153,11.0771,11.0814,365700.0
2011-09-12 09:50:00,26.12,26.2,26.05,26.15,512300.0,11.0814,11.1153,11.0517,11.0941,512300.0
2011-09-12 10:00:00,26.15,26.26,26.13,26.26,398700.0,11.0941,11.1408,11.0856,11.1408,398700.0
2011-09-12 10:10:00,26.26,26.27,26.22,26.25,420600.0,11.1408,11.145,11.1238,11.1365,420600.0
2011-09-12 10:20:00,26.26,26.31,26.24,26.24,296900.0,11.1408,11.162,11.1323,11.1323,296900.0
2011-09-12 10:30:00,26.24,26.28,26.24,26.27,173400.0,11.1323,11.1493,11.1323,11.145,173400.0
2011-09-12 10:40:00,26.27,26.27,26.2,26.23,308300.0,11.145,11.145,11.1153,11.1281,308300.0
2011-09-12 10:50:00,26.22,26.24,26.11,26.12,345800.0,11.1238,11.1323,11.0771,11.0814,345800.0
2011-09-12 11:00:00,26.12,26.22,26.11,26.22,205600.0,11.0814,11.1238,11.0771,11.1238,205600.0
2011-09-12 11:10:00,26.22,26.24,26.19,26.24,208100.0,11.1238,11.1323,11.1111,11.1323,208100.0
2011-09-12 11:20:00,26.24,26.29,26.23,26.26,195800.0,11.1323,11.1535,11.1281,11.1408,195800.0
2011-09-12 11:30:00,26.26,26.28,26.23,26.27,159700.0,11.1408,11.1493,11.1281,11.145,159700.0
2011-09-12 11:40:00,26.28,26.29,26.26,26.27,200100.0,11.1493,11.1535,11.1408,11.145,200100.0
2011-09-12 11:50:00,26.26,26.29,26.26,26.29,148700.0,11.1408,11.1535,11.1408,11.1535,148700.0
2011-09-12 12:00:00,26.29,26.32,26.24,26.25,287400.0,11.1535,11.1662,11.1323,11.1365,287400.0
2011-09-12 12:10:00,26.24,26.25,26.2,26.2,167300.0,11.1323,11.1365,11.1153,11.1153,167300.0
2011-09-12 12:20:00,26.2,26.25,26.19,26.25,172200.0,11.1153,11.1365,11.1111,11.1365,172200.0
2011-09-12 12:30:00,26.25,26.25,26.21,26.24,202000.0,11.1365,11.1365,11.1196,11.1323,202000.0
2011-09-12 12:40:00,26.23,26.26,26.23,26.26,161600.0,11.1281,11.1408,11.1281,11.1408,161600.0
2011-09-12 12:50:00,26.25,26.3,26.25,26.29,172400.0,11.1365,11.1577,11.1365,11.1535,172400.0
2011-09-12 13:00:00,26.29,26.32,26.27,26.28,212700.0,11.1535,11.1662,11.145,11.1493,212700.0
2011-09-12 13:10:00,26.28,26.31,26.26,26.27,146400.0,11.1493,11.162,11.1408,11.145,146400.0
2011-09-12 13:20:00,26.26,26.28,26.25,26.26,189100.0,11.1408,11.1493,11.1365,11.1408,189100.0
2011-09-12 13:30:00,26.25,26.26,26.2,26.22,175400.0,11.1365,11.1408,11.1153,11.1238,175400.0
2011-09-12 13:40:00,26.22,26.25,26.2,26.24,186600.0,11.1238,11.1365,11.1153,11.1323,186600.0
2011-09-12 13:50:00,26.24,26.26,26.21,26.23,145600.0,11.1323,11.1408,11.1196,11.1281,145600.0
2011-09-12 14:00:00,26.23,26.24,26.16,26.17,311300.0,11.1281,11.1323,11.0984,11.1026,311300.0
2011-09-12 14:10:00,26.16,26.18,26.14,26.16,584400.0,11.0984,11.1068,11.0899,11.0984,584400.0
2011-09-12 14:20:00,26.16,26.19,26.14,26.19,577000.0,11.0984,11.1111,11.0899,11.1111,577000.0
2011-09-12 14:30:00,26.19,26.29,26.18,26.25,513400.0,11.1111,11.1535,11.1068,11.1365,513400.0
2011-09-12 14:40:00,26.25,26.31,26.23,26.24,337700.0,11.1365,11.162,11.1281,11.1323,337700.0
2011-09-12 14:50:00,26.23,26.24,26.18,26.22,373600.0,11.1281,11.1323,11.1068,11.1238,373600.0
2011-09-12 15:00:00,26.22,26.25,26.2,26.21,320100.0,11.1238,11.1365,11.1153,11.1196,320100.0
2011-09-12 15:10:00,26.22,26.26,26.21,26.26,283300.0,11.1238,11.1408,11.1196,11.1408,283300.0
2011-09-12 15:20:00,26.25,26.32,26.22,26.31,506500.0,11.1365,11.1662,11.1238,11.162,506500.0
2011-09-12 15:30:00,26.31,26.37,26.3,26.35,1004900.0,11.162,11.1874,11.1577,11.179,1004900.0
2011-09-12 15:40:00,26.35,26.47,26.33,26.41,931000.0,11.179,11.2299,11.1705,11.2044,931000.0
2011-09-12 15:50:00,26.42,26.57,26.41,26.54,1658100.0,11.2087,11.2723,11.2044,11.2596,1658100.0
2011-09-13 09:30:00,26.17,26.18,26.0,26.03,946900.0,11.2765,11.2808,11.2032,11.2161,946900.0
2011-09-13 09:40:00,26.03,26.06,25.9,25.91,594300.0,11.2161,11.2291,11.1601,11.1644,594300.0
2011-09-13 09:50:00,25.91,26.07,25.9,26.05,508200.0,11.1644,11.2334,11.1601,11.2248,508200.0
2011-09-13 10:00:00,26.05,26.11,26.02,26.07,438700.0,11.2248,11.2506,11.2118,11.2334,438700.0
2011-09-13 10:10:00,26.06,26.09,26.02,26.04,279100.0,11.2291,11.242,11.2118,11.2205,279100.0
2011-09-13 10:20:00,26.04,26.09,26.03,26.05,321700.0,11.2205,11.242,11.2161,11.2248,321700.0
2011-09-13 10:30:00,26.05,26.06,25.93,25.97,402300.0,11.2248,11.2291,11.1731,11.1903,402300.0
2011-09-13 10:40:00,25.97,26.06,25.93,26.03,296200.0,11.1903,11.2291,11.1731,11.2161,296200.0
2011-09-13 10:50:00,26.04,26.08,26.02,26.04,293200.0,11.2205,11.2377,11.2118,11.2205,293200.0
2011-09-13 11:00:00,26.05,26.07,26.0,26.02,281400.0,11.2248,11.2334,11.2032,11.2118,281400.0
2011-09-13 11:10:00,26.03,26.04,25.97,25.98,254000.0,11.2161,11.2205,11.1903,11.1946,254000.0
2011-09-13 11:20:00,25.97,26.06,25.95,26.05,240000.0,11.1903,11.2291,11.1817,11.2248,240000.0
2011-09-13 11:30:00,26.06,26.1,26.06,26.1,158400.0,11.2291,11.2463,11.2291,11.2463,158400.0
2011-09-13 11:40:00,26.09,26.1,26.04,26.07,230300.0,11.242,11.2463,11.2205,11.2334,230300.0
2011-09-13 11:50:00,26.07,26.08,26.02,26.02,202200.0,11.2334,11.2377,11.2118,11.2118,202200.0
2011-09-13 12:00:00,26.02,26.05,26.0,26.05,233900.0,11.2118,11.2248,11.2032,11.2248,233900.0
2011-09-13 12:10:00,26.05,26.12,26.04,26.09,178500.0,11.2248,11.2549,11.2205,11.242,178500.0
2011-09-13 12:20:00,26.09,26.1,26.05,26.09,159700.0,11.242,11.2463,11.2248,11.242,159700.0
2011-09-13 12:30:00,26.08,26.11,26.06,26.1,196900.0,11.2377,11.2506,11.2291,11.2463,196900.0
2011-09-13 12:40:00,26.1,26.11,26.07,26.07,139600.0,11.2463,11.2506,11.2334,11.2334,139600.0
2011-09-13 12:50:00,26.08,26.11,26.07,26.1,145000.0,11.2377,11.2506,11.2334,11.2463,145000.0
2011-09-13 13:00:00,26.1,26.14,26.09,26.1,194300.0,11.2463,11.2635,11.242,11.2463,194300.0
2011-09-13 13:10:00,26.09,26.15,26.08,26.11,149500.0,11.242,11.2679,11.2377,11.2506,149500.0
2011-09-13 13:20:00,26.1,26.13,26.1,26.12,104900.0,11.2463,11.2592,11.2463,11.2549,104900.0
2011-09-13 13:30:00,26.11,26.14,26.1,26.13,116500.0,11.2506,11.2635,11.2463,11.2592,116500.0
2011-09-13 13:40:00,26.14,26.16,26.12,26.14,132400.0,11.2635,11.2722,11.2549,11.2635,132400.0
2011-09-13 13:50:00,26.14,26.16,26.09,26.11,209500.0,11.2635,11.2722,11.242,11.2506,209500.0
2011-09-13 14:00:00,26.11,26.14,26.1,26.11,230100.0,11.2506,11.2635,11.2463,11.2506,230100.0
2011-09-13 14:10:00,26.12,26.16,26.11,26.13,191700.0,11.2549,11.2722,11.2506,11.2592,191700.0
2011-09-13 14:20:00,26.14,26.16,26.12,26.16,272900.0,11.2635,11.2722,11.2549,11.2722,272900.0
2011-09-13 14:30:00,26.16,26.17,26.15,26.15,134600.0,11.2722,11.2765,11.2679,11.2679,134600.0
2011-09-13 14:40:00,26.15,26.16,26.08,26.08,173600.0,11.2679,11.2722,11.2377,11.2377,173600.0
2011-09-13 14:50:00,26.08,26.12,26.06,26.09,573900.0,11.2377,11.2549,11.2291,11.242,573900.0
2011-09-13 15:00:00,26.09,26.13,26.07,26.1,314100.0,11.242,11.2592,11.2334,11.2463,314100.0
2011-09-13 15:10:00,26.1,26.12,26.03,26.05,433100.0,11.2463,11.2549,11.2161,11.2248,433100.0
2011-09-13 15:20:00,26.05,26.12,26.03,26.11,326500.0,11.2248,11.2549,11.2161,11.2506,326500.0
2011-09-13 15:30:00,26.12,26.18,26.11,26.17,615000.0,11.2549,11.2808,11.2506,11.2765,615000.0
2011-09-13 15:40:00,26.17,26.25,26.15,26.18,838200.0,11.2765,11.3109,11.2679,11.2808,838200.0
2011-09-13 15:50:00,26.18,26.2,26.14,26.18,1081400.0,11.2808,11.2894,11.2635,11.2808,1081400.0
2011-09-14 09:30:00,26.35,26.47,26.3,26.34,579100.0,11.354,11.4057,11.3325,11.3497,579100.0
2011-09-14 09:40:00,26.35,26.4,26.26,26.4,474400.0,11.354,11.3756,11.3153,11.3756,474400.0
2011-09-14 09:50:00,26.4,26.46,26.36,26.44,609400.0,11.3756,11.4014,11.3583,11.3928,609400.0
2011-09-14 10:00:00,26.44,26.44,26.32,26.38,382400.0,11.3928,11.3928,11.3411,11.367,382400.0
2011-09-14 10:10:00,26.38,26.43,26.25,26.25,548800.0,11.367,11.3885,11.3109,11.3109,548800.0
2011-09-14 10:20:00,26.24,26.44,26.16,26.43,802700.0,11.3066,11.3928,11.2722,11.3885,802700.0
2011-09-14 10:30:00,26.43,26.46,26.34,26.37,680000.0,11.3885,11.4014,11.3497,11.3627,680000.0
2011-09-14 10:40:00,26.38,26.45,26.33,26.38,311400.0,11.367,11.3971,11.3454,11.367,311400.0
2011-09-14 10:50:00,26.37,26.45,26.37,26.44,314100.0,11.3627,11.3971,11.3627,11.3928,314100.0
2011-09-14 11:00:00,26.44,26.45,26.41,26.43,430600.0,11.3928,11.3971,11.3799,11.3885,430600.0
2011-09-14 11:10:00,26.43,26.46,26.42,26.43,349200.0,11.3885,11.4014,11.3842,11.3885,349200.0
2011-09-14 11:20:00,26.43,26.46,26.39,26.45,380400.0,11.3885,11.4014,11.3713,11.3971,380400.0
2011-09-14 11:30:00,26.45,26.47,26.42,26.47,291600.0,11.3971,11.4057,11.3842,11.4057,291600.0
2011-09-14 11:40:00,26.46,26.46,26.42,26.45,237100.0,11.4014,11.4014,11.3842,11.3971,237100.0
2011-09-14 11:50:00,26.45,26.49,26.44,26.47,185700.0,11.3971,11.4144,11.3928,11.4057,185700.0
2011-09-14 12:00:00,26.47,26.48,26.44,26.46,205700.0,11.4057,11.41,11.3928,11.4014,205700.0
2011-09-14 12:10:00,26.46,26.48,26.44,26.44,158300.0,11.4014,11.41,11.3928,11.3928,158300.0
2011-09-14 12:20:00,26.45,26.49,26.44,26.49,213800.0,11.3971,11.4144,11.3928,11.4144,213800.0
2011-09-14 12:30:00,26.49,26.57,26.48,26.56,607400.0,11.4144,11.4488,11.41,11.4445,607400.0
2011-09-14 12:40:00,26.56,26.58,26.53,26.54,308500.0,11.4445,11.4531,11.4316,11.4359,308500.0
2011-09-14 12:50:00,26.54,26.55,26.52,26.54,219000.0,11.4359,11.4402,11.4273,11.4359,219000.0
2011-09-14 13:00:00,26.54,26.58,26.53,26.57,157000.0,11.4359,11.4531,11.4316,11.4488,157000.0
2011-09-14 13:10:00,26.57,26.57,26.53,26.57,187600.0,11.4488,11.4488,11.4316,11.4488,187600.0
2011-09-14 13:20:00,26.57,26.58,26.55,26.57,212300.0,11.4488,11.4531,11.4402,11.4488,212300.0
2011-09-14 13:30:00,26.57,26.6,26.56,26.59,239600.0,11.4488,11.4618,11.4445,11.4574,239600.0
2011-09-14 13:40:00,26.6,26.64,26.6,26.63,355000.0,11.4618,11.479,11.4618,11.4747,355000.0
2011-09-14 13:50:00,26.63,26.64,26.55,26.57,388500.0,11.4747,11.479,11.4402,11.4488,388500.0
2011-09-14 14:00:00,26.57,26.65,26.57,26.63,344300.0,11.4488,11.4833,11.4488,11.4747,344300.0
2011-09-14 14:10:00,26.62,26.66,26.6,26.65,264300.0,11.4704,11.4876,11.4618,11.4833,264300.0
2011-09-14 14:20:00,26.65,26.66,26.6,26.61,208600.0,11.4833,11.4876,11.4618,11.4661,208600.0
2011-09-14 14:30:00,26.61,26.62,26.57,26.58,237800.0,11.4661,11.4704,11.4488,11.4531,237800.0
2011-09-14 14:40:00,26.57,26.61,26.56,26.58,230200.0,11.4488,11.4661,11.4445,11.4531,230200.0
2011-09-14 14:50:00,26.58,26.61,26.57,26.6,148800.0,11.4531,11.4661,11.4488,11.4618,148800.0
2011-09-14 15:00:00,26.6,26.65,26.6,26.65,264900.0,11.4618,11.4833,11.4618,11.4833,264900.0
2011-09-14 15:10:00,26.64,26.68,26.64,26.67,329700.0,11.479,11.4962,11.479,11.4919,329700.0
2011-09-14 15:20:00,26.67,26.75,26.66,26.74,596900.0,11.4919,11.5264,11.4876,11.5221,596900.0
2011-09-14 15:30:00,26.74,26.77,26.71,26.72,715900.0,11.5221,11.535,11.5092,11.5135,715900.0
2011-09-14 15:40:00,26.71,26.72,26.56,26.6,932900.0,11.5092,11.5135,11.4445,11.4618,932900.0
2011-09-14 15:50:00,26.61,26.65,26.55,26.56,1414400.0,11.4661,11.4833,11.4402,11.4445,1414400.0
2011-09-15 09:30:00,26.69,26.79,26.65,26.69,538200.0,11.5005,11.5436,11.4833,11.5005,538200.0
2011-09-15 09:40:00,26.68,26.75,26.62,26.66,509600.0,11.4962,11.5264,11.4704,11.4876,509600.0
2011-09-15 09:50:00,26.66,26.76,26.66,26.68,505900.0,11.4876,11.5307,11.4876,11.4962,505900.0
2011-09-15 10:00:00,26.69,26.72,26.65,26.66,486600.0,11.5005,11.5135,11.4833,11.4876,486600.0
2011-09-15 10:10:00,26.65,26.66,26.55,26.58,550300.0,11.4833,11.4876,11.4402,11.4531,550300.0
2011-09-15 10:20:00,26.58,26.66,26.56,26.65,327100.0,11.4531,11.4876,11.4445,11.4833,327100.0
2011-09-15 10:30:00,26.64,26.66,26.61,26.62,332100.0,11.479,11.4876,11.4661,11.4704,332100.0
2011-09-15 10:40:00,26.61,26.67,26.59,26.66,262000.0,11.4661,11.4919,11.4574,11.4876,262000.0
2011-09-15 10:50:00,26.67,26.73,26.62,26.65,357700.0,11.4919,11.5178,11.4704,11.4833,357700.0
2011-09-15 11:00:00,26.65,26.66,26.61,26.63,253000.0,11.4833,11.4876,11.4661,11.4747,253000.0
2011-09-15 11:10:00,26.63,26.64,26.58,26.58,212200.0,11.4747,11.479,11.4531,11.4531,212200.0
2011-09-15 11:20:00,26.58,26.63,26.57,26.63,250800.0,11.4531,11.4747,11.4488,11.4747,250800.0
2011-09-15 11:30:00,26.62,26.66,26.61,26.66,104000.0,11.4704,11.4876,11.4661,11.4876,104000.0
2011-09-15 11:40:00,26.66,26.69,26.65,26.68,115400.0,11.4876,11.5005,11.4833,11.4962,115400.0
2011-09-15 11:50:00,26.68,26.73,26.66,26.72,236800.0,11.4962,11.5178,11.4876,11.5135,236800.0
2011-09-15 12:00:00,26.73,26.77,26.71,26.77,341700.0,11.5178,11.535,11.5092,11.535,341700.0
2011-09-15 12:10:00,26.76,26.81,26.76,26.81,247700.0,11.5307,11.5522,11.5307,11.5522,247700.0
2011-09-15 12:20:00,26.81,26.82,26.8,26.8,160500.0,11.5522,11.5566,11.5479,11.5479,160500.0
2011-09-15 12:30:00,26.8,26.81,26.77,26.79,217200.0,11.5479,11.5522,11.535,11.5436,217200.0
2011-09-15 12:40:00,26.8,26.84,26.79,26.83,235100.0,11.5479,11.5652,11.5436,11.5609,235100.0
2011-09-15 12:50:00,26.84,26.84,26.79,26.8,101700.0,11.5652,11.5652,11.5436,11.5479,101700.0
2011-09-15 13:00:00,26.8,26.84,26.8,26.84,98100.0,11.5479,11.5652,11.5479,11.5652,98100.0
2011-09-15 13:10:00,26.84,26.85,26.82,26.82,207100.0,11.5652,11.5695,11.5566,11.5566,207100.0
2011-09-15 13:20:00,26.83,26.84,26.81,26.82,164000.0,11.5609,11.5652,11.5522,11.5566,164000.0
2011-09-15 13:30:00,26.81,26.82,26.78,26.81,185500.0,11.5522,11.5566,11.5393,11.5522,185500.0
2011-09-15 13:40:00,26.8,26.82,26.77,26.79,191200.0,11.5479,11.5566,11.535,11.5436,191200.0
2011-09-15 13:50:00,26.78,26.83,26.77,26.83,119400.0,11.5393,11.5609,11.535,11.5609,119400.0
2011-09-15 14:00:00,26.83,26.85,26.81,26.83,246900.0,11.5609,11.5695,11.5522,11.5609,246900.0
2011-09-15 14:10:00,26.84,26.86,26.78,26.78,292600.0,11.5652,11.5738,11.5393,11.5393,292600.0
2011-09-15 14:20:00,26.78,26.8,26.77,26.8,159900.0,11.5393,11.5479,11.535,11.5479,159900.0
2011-09-15 14:30:00,26.8,26.81,26.76,26.77,190900.0,11.5479,11.5522,11.5307,11.535,190900.0
2011-09-15 14:40:00,26.77,26.79,26.76,26.77,178700.0,11.535,11.5436,11.5307,11.535,178700.0
2011-09-15 14:50:00,26.78,26.8,26.76,26.8,111300.0,11.5393,11.5479,11.5307,11.5479,111300.0
2011-09-15 15:00:00,26.8,26.84,26.79,26.8,253900.0,11.5479,11.5652,11.5436,11.5479,253900.0
2011-09-15 15:10:00,26.8,26.85,26.8,26.82,172300.0,11.5479,11.5695,11.5479,11.5566,172300.0
2011-09-15 15:20:00,26.82,26.85,26.8,26.81,213200.0,11.5566,11.5695,11.5479,11.5522,213200.0
2011-09-15 15:30:00,26.82,26.87,26.8,26.86,521700.0,11.5566,11.5781,11.5479,11.5738,521700.0
2011-09-15 15:40:00,26.86,26.89,26.82,26.88,688200.0,11.5738,11.5867,11.5566,11.5824,688200.0
2011-09-15 15:50:00,26.89,26.9,26.83,26.86,1148100.0,11.5867,11.591,11.5609,11.5738,1148100.0
2011-09-16 09:30:00,27.04,27.08,26.91,26.97,3768300.0,11.6513,11.6686,11.5953,11.6212,3768300.0
2011-09-16 09:40:00,26.97,27.1,26.97,27.08,519000.0,11.6212,11.6772,11.6212,11.6686,519000.0
2011-09-16 09:50:00,27.08,27.19,27.07,27.14,442100.0,11.6686,11.716,11.6643,11.6944,442100.0
2011-09-16 10:00:00,27.14,27.16,27.05,27.05,333100.0,11.6944,11.7031,11.6557,11.6557,333100.0
2011-09-16 10:10:00,27.05,27.08,27.01,27.03,356300.0,11.6557,11.6686,11.6384,11.647,356300.0
2011-09-16 10:20:00,27.03,27.03,26.87,26.89,315400.0,11.647,11.647,11.5781,11.5867,315400.0
2011-09-16 10:30:00,26.89,26.93,26.79,26.8,352200.0,11.5867,11.604,11.5436,11.5479,352200.0
2011-09-16 10:40:00,26.8,26.82,26.75,26.77,314400.0,11.5479,11.5566,11.5264,11.535,314400.0
2011-09-16 10:50:00,26.78,26.8,26.71,26.76,410500.0,11.5393,11.5479,11.5092,11.5307,410500.0
2011-09-16 11:00:00,26.77,26.89,26.77,26.86,281600.0,11.535,11.5867,11.535,11.5738,281600.0
2011-09-16 11:10:00,26.85,26.91,26.78,26.79,381400.0,11.5695,11.5953,11.5393,11.5436,381400.0
2011-09-16 11:20:00,26.79,26.81,26.78,26.79,190300.0,11.5436,11.5522,11.5393,11.5436,190300.0
2011-09-16 11:30:00,26.8,26.81,26.74,26.79,241900.0,11.5479,11.5522,11.5221,11.5436,241900.0
2011-09-16 11:40:00,26.8,26.85,26.78,26.84,305000.0,11.5479,11.5695,11.5393,11.5652,305000.0
2011-09-16 11:50:00,26.85,26.87,26.82,26.83,148700.0,11.5695,11.5781,11.5566,11.5609,148700.0
2011-09-16 12:00:00,26.83,26.86,26.83,26.85,127400.0,11.5609,11.5738,11.5609,11.5695,127400.0
2011-09-16 12:10:00,26.85,26.85,26.8,26.8,155800.0,11.5695,11.5695,11.5479,11.5479,155800.0
2011-09-16 12:20:00,26.81,26.83,26.78,26.8,162000.0,11.5522,11.5609,11.5393,11.5479,162000.0
2011-09-16 12:30:00,26.81,26.85,26.8,26.84,140300.0,11.5522,11.5695,11.5479,11.5652,140300.0
2011-09-16 12:40:00,26.84,26.88,26.84,26.86,230800.0,11.5652,11.5824,11.5652,11.5738,230800.0
2011-09-16 12:50:00,26.85,26.87,26.83,26.85,94800.0,11.5695,11.5781,11.5609,11.5695,94800.0
2011-09-16 13:00:00,26.85,26.87,26.8,26.82,272100.0,11.5695,11.5781,11.5479,11.5566,272100.0
2011-09-16 13:10:00,26.83,26.85,26.82,26.82,102700.0,11.5609,11.5695,11.5566,11.5566,102700.0
2011-09-16 13:20:00,26.83,26.85,26.82,26.82,79200.0,11.5609,11.5695,11.5566,11.5566,79200.0
2011-09-16 13:30:00,26.82,26.83,26.77,26.81,165900.0,11.5566,11.5609,11.535,11.5522,165900.0
2011-09-16 13:40:00,26.81,26.81,26.78,26.78,118500.0,11.5522,11.5522,11.5393,11.5393,118500.0
2011-09-16 13:50:00,26.78,26.81,26.78,26.8,144000.0,11.5393,11.5522,11.5393,11.5479,144000.0
2011-09-16 14:00:00,26.81,26.84,26.8,26.83,119900.0,11.5522,11.5652,11.5479,11.5609,119900.0
2011-09-16 14:10:00,26.82,26.84,26.8,26.83,157700.0,11.5566,11.5652,11.5479,11.5609,157700.0
2011-09-16 14:20:00,26.83,26.83,26.8,26.8,96600.0,11.5609,11.5609,11.5479,11.5479,96600.0
2011-09-16 14:30:00,26.81,26.83,26.8,26.81,198300.0,11.5522,11.5609,11.5479,11.5522,198300.0
2011-09-16 14:40:00,26.82,26.83,26.78,26.79,209100.0,11.5566,11.5609,11.5393,11.5436,209100.0
2011-09-16 14:50:00,26.8,26.82,26.79,26.81,109700.0,11.5479,11.5566,11.5436,11.5522,109700.0
2011-09-16 15:00:00,26.82,26.83,26.79,26.8,175000.0,11.5566,11.5609,11.5436,11.5479,175000.0
2011-09-16 15:10:00,26.8,26.81,26.79,26.81,100400.0,11.5479,11.5522,11.5436,11.5522,100400.0
2011-09-16 15:20:00,26.81,26.81,26.76,26.77,245700.0,11.5522,11.5522,11.5307,11.535,245700.0
2011-09-16 15:30:00,26.77,26.81,26.74,26.8,428000.0,11.535,11.5522,11.5221,11.5479,428000.0
2011-09-16 15:40:00,26.8,26.91,26.79,26.9,683500.0,11.5479,11.5953,11.5436,11.591,683500.0
2011-09-16 15:50:00,26.91,26.91,26.87,26.88,985400.0,11.5953,11.5953,11.5781,11.5824,985400.0
2011-09-19 09:30:00,26.64,26.73,26.54,26.64,348000.0,11.479,11.5178,11.4359,11.479,348000.0
2011-09-19 09:40:00,26.63,26.63,26.5,26.52,303800.0,11.4747,11.4747,11.4187,11.4273,303800.0
2011-09-19 09:50:00,26.52,26.58,26.51,26.52,222300.0,11.4273,11.4531,11.423,11.4273,222300.0
2011-09-19 10:00:00,26.51,26.62,26.51,26.6,179900.0,11.423,11.4704,11.423,11.4618,179900.0
2011-09-19 10:10:00,26.61,26.61,26.52,26.52,262900.0,11.4661,11.4661,11.4273,11.4273,262900.0
2011-09-19 10:20:00,26.53,26.55,26.51,26.53,178200.0,11.4316,11.4402,11.423,11.4316,178200.0
2011-09-19 10:30:00,26.53,26.57,26.53,26.55,135500.0,11.4316,11.4488,11.4316,11.4402,135500.0
2011-09-19 10:40:00,26.55,26.59,26.55,26.57,216400.0,11.4402,11.4574,11.4402,11.4488,216400.0
2011-09-19 10:50:00,26.56,26.65,26.56,26.57,212400.0,11.4445,11.4833,11.4445,11.4488,212400.0
2011-09-19 11:00:00,26.57,26.59,26.54,26.56,110100.0,11.4488,11.4574,11.4359,11.4445,110100.0
2011-09-19 11:10:00,26.55,26.57,26.52,26.57,142600.0,11.4402,11.4488,11.4273,11.4488,142600.0
2011-09-19 11:20:00,26.57,26.59,26.54,26.55,130300.0,11.4488,11.4574,11.4359,11.4402,130300.0
2011-09-19 11:30:00,26.55,26.57,26.53,26.56,104500.0,11.4402,11.4488,11.4316,11.4445,104500.0
2011-09-19 11:40:00,26.57,26.62,26.56,26.58,118100.0,11.4488,11.4704,11.4445,11.4531,118100.0
2011-09-19 11:50:00,26.59,26.63,26.58,26.61,118200.0,11.4574,11.4747,11.4531,11.4661,118200.0
2011-09-19 12:00:00,26.61,26.62,26.6,26.61,62700.0,11.4661,11.4704,11.4618,11.4661,62700.0
2011-09-19 12:10:00,26.61,26.64,26.59,26.62,82200.0,11.4661,11.479,11.4574,11.4704,82200.0
2011-09-19 12:20:00,26.62,26.63,26.58,26.58,99600.0,11.4704,11.4747,11.4531,11.4531,99600.0
2011-09-19 12:30:00,26.58,26.6,26.58,26.59,55400.0,11.4531,11.4618,11.4531,11.4574,55400.0
2011-09-19 12:40:00,26.58,26.6,26.58,26.59,96100.0,11.4531,11.4618,11.4531,11.4574,96100.0
2011-09-19 12:50:00,26.59,26.62,26.58,26.62,80000.0,11.4574,11.4704,11.4531,11.4704,80000.0
2011-09-19 13:00:00,26.61,26.62,26.59,26.61,119700.0,11.4661,11.4704,11.4574,11.4661,119700.0
2011-09-19 13:10:00,26.61,26.61,26.59,26.6,113400.0,11.4661,11.4661,11.4574,11.4618,113400.0
2011-09-19 13:20:00,26.6,26.63,26.59,26.62,116300.0,11.4618,11.4747,11.4574,11.4704,116300.0
2011-09-19 13:30:00,26.61,26.62,26.6,26.62,101600.0,11.4661,11.4704,11.4618,11.4704,101600.0
2011-09-19 13:40:00,26.62,26.64,26.61,26.64,75500.0,11.4704,11.479,11.4661,11.479,75500.0
2011-09-19 13:50:00,26.64,26.66,26.63,26.64,178100.0,11.479,11.4876,11.4747,11.479,178100.0
2011-09-19 14:00:00,26.64,26.72,26.63,26.71,232500.0,11.479,11.5135,11.4747,11.5092,232500.0
2011-09-19 14:10:00,26.71,26.8,26.7,26.78,416000.0,11.5092,11.5479,11.5048,11.5393,416000.0
2011-09-19 14:20:00,26.78,26.81,26.78,26.79,258800.0,11.5393,11.5522,11.5393,11.5436,258800.0
2011-09-19 14:30:00,26.78,26.82,26.78,26.82,135100.0,11.5393,11.5566,11.5393,11.5566,135100.0
2011-09-19 14:40:00,26.82,26.85,26.8,26.81,223900.0,11.5566,11.5695,11.5479,11.5522,223900.0
2011-09-19 14:50:00,26.82,26.85,26.79,26.8,262600.0,11.5566,11.5695,11.5436,11.5479,262600.0
2011-09-19 15:00:00,26.8,26.82,26.78,26.81,214200.0,11.5479,11.5566,11.5393,11.5522,214200.0
2011-09-19 15:10:00,26.81,26.95,26.81,26.89,829700.0,11.5522,11.6126,11.5522,11.5867,829700.0
2011-09-19 15:20:00,26.89,26.98,26.89,26.94,408400.0,11.5867,11.6255,11.5867,11.6083,408400.0
2011-09-19 15:30:00,26.94,26.97,26.92,26.95,437100.0,11.6083,11.6212,11.5996,11.6126,437100.0
2011-09-19 15:40:00,26.95,26.97,26.91,26.93,745600.0,11.6126,11.6212,11.5953,11.604,745600.0
2011-09-19 15:50:00,26.93,26.95,26.87,26.87,786200.0,11.604,11.6126,11.5781,11.5781,786200.0
2011-09-20 09:30:00,26.97,27.0,26.92,26.99,455600.0,11.6212,11.6341,11.5996,11.6298,455600.0
2011-09-20 09:40:00,26.99,27.0,26.83,26.88,286800.0,11.6298,11.6341,11.5609,11.5824,286800.0
2011-09-20 09:50:00,26.89,26.98,26.86,26.97,156900.0,11.5867,11.6255,11.5738,11.6212,156900.0
2011-09-20 10:00:00,26.98,27.0,26.97,26.98,155700.0,11.6255,11.6341,11.6212,11.6255,155700.0
2011-09-20 10:10:00,26.99,27.0,26.95,27.0,294700.0,11.6298,11.6341,11.6126,11.6341,294700.0
2011-09-20 10:20:00,26.99,27.0,26.96,27.0,217400.0,11.6298,11.6341,11.6169,11.6341,217400.0
2011-09-20 10:30:00,27.0,27.06,26.99,27.03,467100.0,11.6341,11.66,11.6298,11.647,467100.0
2011-09-20 10:40:00,27.04,27.06,27.01,27.05,452200.0,11.6513,11.66,11.6384,11.6557,452200.0
2011-09-20 10:50:00,27.05,27.13,27.05,27.13,254900.0,11.6557,11.6901,11.6557,11.6901,254900.0
2011-09-20 11:00:00,27.13,27.18,27.12,27.17,366100.0,11.6901,11.7117,11.6858,11.7074,366100.0
2011-09-20 11:10:00,27.18,27.18,27.13,27.15,170000.0,11.7117,11.7117,11.6901,11.6987,170000.0
2011-09-20 11:20:00,27.15,27.19,27.12,27.19,209500.0,11.6987,11.716,11.6858,11.716,209500.0
2011-09-20 11:30:00,27.18,27.19,27.12,27.13,209400.0,11.7117,11.716,11.6858,11.6901,209400.0
2011-09-20 11:40:00,27.12,27.15,27.1,27.13,277500.0,11.6858,11.6987,11.6772,11.6901,277500.0
2011-09-20 11:50:00,27.13,27.17,27.13,27.15,135700.0,11.6901,11.7074,11.6901,11.6987,135700.0
2011-09-20 12:00:00,27.15,27.16,27.09,27.12,109700.0,11.6987,11.7031,11.6729,11.6858,109700.0
2011-09-20 12:10:00,27.11,27.14,27.1,27.12,93700.0,11.6815,11.6944,11.6772,11.6858,93700.0
2011-09-20 12:20:00,27.12,27.16,27.12,27.15,89400.0,11.6858,11.7031,11.6858,11.6987,89400.0
2011-09-20 12:30:00,27.15,27.16,27.12,27.13,113500.0,11.6987,11.7031,11.6858,11.6901,113500.0
2011-09-20 12:40:00,27.12,27.13,27.1,27.13,128100.0,11.6858,11.6901,11.6772,11.6901,128100.0
2011-09-20 12:50:00,27.12,27.17,27.12,27.16,171900.0,11.6858,11.7074,11.6858,11.7031,171900.0
2011-09-20 13:00:00,27.16,27.17,27.15,27.16,90300.0,11.7031,11.7074,11.6987,11.7031,90300.0
2011-09-20 13:10:00,27.16,27.17,27.16,27.17,124000.0,11.7031,11.7074,11.7031,11.7074,124000.0
2011-09-20 13:20:00,27.18,27.18,27.15,27.18,96000.0,11.7117,11.7117,11.6987,11.7117,96000.0
2011-09-20 13:30:00,27.17,27.18,27.15,27.16,81400.0,11.7074,11.7117,11.6987,11.7031,81400.0
2011-09-20 13:40:00,27.16,27.16,27.13,27.15,73000.0,11.7031,11.7031,11.6901,11.6987,73000.0
2011-09-20 13:50:00,27.14,27.17,27.14,27.15,141600.0,11.6944,11.7074,11.6944,11.6987,141600.0
2011-09-20 14:00:00,27.15,27.18,27.12,27.17,205900.0,11.6987,11.7117,11.6858,11.7074,205900.0
2011-09-20 14:10:00,27.16,27.18,27.13,27.14,157800.0,11.7031,11.7117,11.6901,11.6944,157800.0
2011-09-20 14:20:00,27.14,27.14,27.1,27.11,112800.0,11.6944,11.6944,11.6772,11.6815,112800.0
2011-09-20 14:30:00,27.1,27.13,27.06,27.09,215000.0,11.6772,11.6901,11.66,11.6729,215000.0
2011-09-20 14:40:00,27.09,27.11,27.07,27.1,182300.0,11.6729,11.6815,11.6643,11.6772,182300.0
2011-09-20 14:50:00,27.1,27.13,27.09,27.11,153800.0,11.6772,11.6901,11.6729,11.6815,153800.0
2011-09-20 15:00:00,27.1,27.14,27.02,27.03,285200.0,11.6772,11.6944,11.6427,11.647,285200.0
2011-09-20 15:10:00,27.03,27.08,27.02,27.03,182400.0,11.647,11.6686,11.6427,11.647,182400.0
2011-09-20 15:20:00,27.03,27.05,27.0,27.03,211000.0,11.647,11.6557,11.6341,11.647,211000.0
2011-09-20 15:30:00,27.03,27.05,27.01,27.03,276300.0,11.647,11.6557,11.6384,11.647,276300.0
2011-09-20 15:40:00,27.02,27.03,26.93,26.98,455400.0,11.6427,11.647,11.604,11.6255,455400.0
2011-09-20 15:50:00,26.98,27.0,26.93,26.94,905900.0,11.6255,11.6341,11.604,11.6083,905900.0
2011-09-21 09:30:00,26.89,26.93,26.6,26.63,714500.0,11.5867,11.604,11.4618,11.4747,714500.0
2011-09-21 09:40:00,26.61,26.71,26.45,26.53,720600.0,11.4661,11.5092,11.3971,11.4316,720600.0
2011-09-21 09:50:00,26.53,26.68,26.47,26.64,359000.0,11.4316,11.4962,11.4057,11.479,359000.0
2011-09-21 10:00:00,26.65,26.7,26.59,26.6,258100.0,11.4833,11.5048,11.4574,11.4618,258100.0
2011-09-21 10:10:00,26.6,26.61,26.53,26.54,314300.0,11.4618,11.4661,11.4316,11.4359,314300.0
2011-09-21 10:20:00,26.54,26.57,26.51,26.56,246800.0,11.4359,11.4488,11.423,11.4445,246800.0
2011-09-21 10:30:00,26.57,26.59,26.52,26.52,312500.0,11.4488,11.4574,11.4273,11.4273,312500.0
2011-09-21 10:40:00,26.52,26.53,26.48,26.48,244300.0,11.4273,11.4316,11.41,11.41,244300.0
2011-09-21 10:50:00,26.48,26.49,26.46,26.46,281000.0,11.41,11.4144,11.4014,11.4014,281000.0
2011-09-21 11:00:00,26.46,26.47,26.45,26.45,286900.0,11.4014,11.4057,11.3971,11.3971,286900.0
2011-09-21 11:10:00,26.46,26.48,26.45,26.47,218300.0,11.4014,11.41,11.3971,11.4057,218300.0
2011-09-21 11:20:00,26.47,26.56,26.44,26.55,295500.0,11.4057,11.4445,11.3928,11.4402,295500.0
2011-09-21 11:30:00,26.55,26.56,26.49,26.5,273500.0,11.4402,11.4445,11.4144,11.4187,273500.0
2011-09-21 11:40:00,26.5,26.51,26.45,26.45,294300.0,11.4187,11.423,11.3971,11.3971,294300.0
2011-09-21 11:50:00,26.45,26.45,26.41,26.43,146300.0,11.3971,11.3971,11.3799,11.3885,146300.0
2011-09-21 12:00:00,26.43,26.46,26.42,26.45,94200.0,11.3885,11.4014,11.3842,11.3971,94200.0
2011-09-21 12:10:00,26.46,26.47,26.44,26.45,106900.0,11.4014,11.4057,11.3928,11.3971,106900.0
2011-09-21 12:20:00,26.45,26.46,26.38,26.4,405900.0,11.3971,11.4014,11.367,11.3756,405900.0
2011-09-21 12:30:00,26.4,26.55,26.39,26.53,265900.0,11.3756,11.4402,11.3713,11.4316,265900.0
2011-09-21 12:40:00,26.53,26.54,26.47,26.47,149700.0,11.4316,11.4359,11.4057,11.4057,149700.0
2011-09-21 12:50:00,26.47,26.49,26.4,26.4,231900.0,11.4057,11.4144,11.3756,11.3756,231900.0
2011-09-21 13:00:00,26.41,26.42,26.37,26.39,313000.0,11.3799,11.3842,11.3627,11.3713,313000.0
2011-09-21 13:10:00,26.4,26.41,26.37,26.39,206800.0,11.3756,11.3799,11.3627,11.3713,206800.0
2011-09-21 13:20:00,26.39,26.42,26.38,26.4,156000.0,11.3713,11.3842,11.367,11.3756,156000.0
2011-09-21 13:30:00,26.41,26.41,26.36,26.4,147900.0,11.3799,11.3799,11.3583,11.3756,147900.0
2011-09-21 13:40:00,26.4,26.42,26.38,26.39,199300.0,11.3756,11.3842,11.367,11.3713,199300.0
2011-09-21 13:50:00,26.39,26.41,26.38,26.4,117600.0,11.3713,11.3799,11.367,11.3756,117600.0
2011-09-21 14:00:00,26.4,26.41,26.39,26.39,197700.0,11.3756,11.3799,11.3713,11.3713,197700.0
2011-09-21 14:10:00,26.39,26.5,26.39,26.49,236300.0,11.3713,11.4187,11.3713,11.4144,236300.0
2011-09-21 14:20:00,26.49,26.6,26.35,26.41,894300.0,11.4144,11.4618,11.354,11.3799,894300.0
2011-09-21 14:30:00,26.42,26.48,26.26,26.35,429400.0,11.3842,11.41,11.3153,11.354,429400.0
2011-09-21 14:40:00,26.35,26.42,26.29,26.41,437500.0,11.354,11.3842,11.3282,11.3799,437500.0
2011-09-21 14:50:00,26.4,26.41,26.36,26.36,299300.0,11.3756,11.3799,11.3583,11.3583,299300.0
2011-09-21 15:00:00,26.36,26.42,26.31,26.39,434600.0,11.3583,11.3842,11.3368,11.3713,434600.0
2011-09-21 15:10:00,26.39,26.41,26.36,26.41,445800.0,11.3713,11.3799,11.3583,11.3799,445800.0
2011-09-21 15:20:00,26.41,26.45,26.33,26.38,352500.0,11.3799,11.3971,11.3454,11.367,352500.0
2011-09-21 15:30:00,26.38,26.39,26.22,26.25,525400.0,11.367,11.3713,11.298,11.3109,525400.0
2011-09-21 15:40:00,26.25,26.28,26.21,26.21,848500.0,11.3109,11.3239,11.2937,11.2937,848500.0
2011-09-21 15:50:00,26.21,26.25,26.11,26.11,2203000.0,11.2937,11.3109,11.2506,11.2506,2203000.0
2011-09-22 09:30:00,25.58,25.84,25.54,25.64,1315300.0,11.0222,11.1343,11.005,11.0481,1315300.0
2011-09-22 09:40:00,25.65,25.68,25.5,25.5,825800.0,11.0524,11.0653,10.9878,10.9878,825800.0
2011-09-22 09:50:00,25.5,25.53,25.29,25.32,833500.0,10.9878,11.0007,10.8973,10.9102,833500.0
2011-09-22 10:00:00,25.31,25.55,25.27,25.55,597500.0,10.9059,11.0093,10.8887,11.0093,597500.0
2011-09-22 10:10:00,25.55,25.64,25.54,25.61,536100.0,11.0093,11.0481,11.005,11.0352,536100.0
2011-09-22 10:20:00,25.61,25.66,25.5,25.52,427800.0,11.0352,11.0567,10.9878,10.9964,427800.0
2011-09-22 10:30:00,25.52,25.57,25.48,25.52,443400.0,10.9964,11.0179,10.9792,10.9964,443400.0
2011-09-22 10:40:00,25.52,25.62,25.5,25.6,477300.0,10.9964,11.0395,10.9878,11.0309,477300.0
2011-09-22 10:50:00,25.6,25.61,25.47,25.51,497500.0,11.0309,11.0352,10.9748,10.9921,497500.0
2011-09-22 11:00:00,25.5,25.55,25.49,25.49,353200.0,10.9878,11.0093,10.9835,10.9835,353200.0
2011-09-22 11:10:00,25.49,25.53,25.43,25.47,251900.0,10.9835,11.0007,10.9576,10.9748,251900.0
2011-09-22 11:20:00,25.46,25.59,25.45,25.57,356500.0,10.9705,11.0266,10.9662,11.0179,356500.0
2011-09-22 11:30:00,25.57,25.67,25.54,25.65,578700.0,11.0179,11.061,11.005,11.0524,578700.0
2011-09-22 11:40:00,25.64,25.66,25.58,25.63,290100.0,11.0481,11.0567,11.0222,11.0438,290100.0
2011-09-22 11:50:00,25.63,25.64,25.51,25.52,225500.0,11.0438,11.0481,10.9921,10.9964,225500.0
2011-09-22 12:00:00,25.51,25.55,25.46,25.49,305300.0,10.9921,11.0093,10.9705,10.9835,305300.0
2011-09-22 12:10:00,25.49,25.54,25.44,25.49,221500.0,10.9835,11.005,10.9619,10.9835,221500.0
2011-09-22 12:20:00,25.49,25.52,25.44,25.5,226800.0,10.9835,10.9964,10.9619,10.9878,226800.0
2011-09-22 12:30:00,25.5,25.54,25.48,25.54,223100.0,10.9878,11.005,10.9792,11.005,223100.0
2011-09-22 12:40:00,25.54,25.62,25.53,25.61,183000.0,11.005,11.0395,11.0007,11.0352,183000.0
2011-09-22 12:50:00,25.61,25.63,25.58,25.61,194900.0,11.0352,11.0438,11.0222,11.0352,194900.0
2011-09-22 13:00:00,25.61,25.62,25.54,25.54,168000.0,11.0352,11.0395,11.005,11.005,168000.0
2011-09-22 13:10:00,25.54,25.57,25.53,25.56,123500.0,11.005,11.0179,11.0007,11.0136,123500.0
2011-09-22 13:20:00,25.55,25.56,25.45,25.51,275600.0,11.0093,11.0136,10.9662,10.9921,275600.0
2011-09-22 13:30:00,25.5,25.53,25.46,25.5,260700.0,10.9878,11.0007,10.9705,10.9878,260700.0
2011-09-22 13:40:00,25.5,25.57,25.47,25.51,217300.0,10.9878,11.0179,10.9748,10.9921,217300.0
2011-09-22 13:50:00,25.51,25.53,25.42,25.43,269400.0,10.9921,11.0007,10.9533,10.9576,269400.0
2011-09-22 14:00:00,25.43,25.56,25.42,25.54,363500.0,10.9576,11.0136,10.9533,11.005,363500.0
2011-09-22 14:10:00,25.53,25.59,25.46,25.5,372500.0,11.0007,11.0266,10.9705,10.9878,372500.0
2011-09-22 14:20:00,25.5,25.71,25.49,25.62,781800.0,10.9878,11.0783,10.9835,11.0395,781800.0
2011-09-22 14:30:00,25.62,25.63,25.52,25.55,372800.0,11.0395,11.0438,10.9964,11.0093,372800.0
2011-09-22 14:40:00,25.55,25.65,25.54,25.62,499600.0,11.0093,11.0524,11.005,11.0395,499600.0
2011-09-22 14:50:00,25.61,25.64,25.59,25.6,842700.0,11.0352,11.0481,11.0266,11.0309,842700.0
2011-09-22 15:00:00,25.6,25.66,25.59,25.65,588200.0,11.0309,11.0567,11.0266,11.0524,588200.0
2011-09-22 15:10:00,25.64,25.66,25.55,25.62,493700.0,11.0481,11.0567,11.0093,11.0395,493700.0
2011-09-22 15:20:00,25.63,25.63,25.5,25.55,493700.0,11.0438,11.0438,10.9878,11.0093,493700.0
2011-09-22 15:30:00,25.55,25.66,25.54,25.65,709400.0,11.0093,11.0567,11.005,11.0524,709400.0
2011-09-22 15:40:00,25.65,25.78,25.6,25.74,1468600.0,11.0524,11.1084,11.0309,11.0912,1468600.0
2011-09-22 15:50:00,25.73,25.79,25.62,25.72,1605200.0,11.0869,11.1127,11.0395,11.0826,1605200.0
2011-09-23 09:30:00,25.73,25.9,25.59,25.75,671400.0,11.0869,11.1601,11.0266,11.0955,671400.0
2011-09-23 09:40:00,25.74,25.89,25.71,25.76,373100.0,11.0912,11.1558,11.0783,11.0998,373100.0
2011-09-23 09:50:00,25.76,25.9,25.74,25.82,330400.0,11.0998,11.1601,11.0912,11.1257,330400.0
2011-09-23 10:00:00,25.82,25.86,25.69,25.73,391800.0,11.1257,11.1429,11.0696,11.0869,391800.0
2011-09-23 10:10:00,25.72,25.78,25.71,25.72,234400.0,11.0826,11.1084,11.0783,11.0826,234400.0
2011-09-23 10:20:00,25.72,25.78,25.7,25.78,225000.0,11.0826,11.1084,11.074,11.1084,225000.0
2011-09-23 10:30:00,25.79,25.85,25.75,25.78,273300.0,11.1127,11.1386,11.0955,11.1084,273300.0
2011-09-23 10:40:00,25.77,25.86,25.71,25.86,278200.0,11.1041,11.1429,11.0783,11.1429,278200.0
2011-09-23 10:50:00,25.85,25.88,25.83,25.85,198600.0,11.1386,11.1515,11.13,11.1386,198600.0
2011-09-23 11:00:00,25.86,25.9,25.78,25.9,210900.0,11.1429,11.1601,11.1084,11.1601,210900.0
2011-09-23 11:10:00,25.9,25.9,25.8,25.87,245500.0,11.1601,11.1601,11.117,11.1472,245500.0
2011-09-23 11:20:00,25.88,25.89,25.79,25.8,193700.0,11.1515,11.1558,11.1127,11.117,193700.0
2011-09-23 11:30:00,25.8,25.85,25.7,25.7,296000.0,11.117,11.1386,11.074,11.074,296000.0
2011-09-23 11:40:00,25.7,25.74,25.7,25.71,164300.0,11.074,11.0912,11.074,11.0783,164300.0
2011-09-23 11:50:00,25.7,25.81,25.7,25.81,191100.0,11.074,11.1214,11.074,11.1214,191100.0
2011-09-23 12:00:00,25.8,25.81,25.72,25.76,109500.0,11.117,11.1214,11.0826,11.0998,109500.0
2011-09-23 12:10:00,25.76,25.79,25.73,25.77,143000.0,11.0998,11.1127,11.0869,11.1041,143000.0
2011-09-23 12:20:00,25.78,25.78,25.71,25.71,148200.0,11.1084,11.1084,11.0783,11.0783,148200.0
2011-09-23 12:30:00,25.72,25.76,25.71,25.74,160400.0,11.0826,11.0998,11.0783,11.0912,160400.0
2011-09-23 12:40:00,25.74,25.8,25.67,25.72,304900.0,11.0912,11.117,11.061,11.0826,304900.0
2011-09-23 12:50:00,25.72,25.78,25.7,25.71,219700.0,11.0826,11.1084,11.074,11.0783,219700.0
2011-09-23 13:00:00,25.71,25.74,25.65,25.68,242600.0,11.0783,11.0912,11.0524,11.0653,242600.0
2011-09-23 13:10:00,25.68,25.76,25.68,25.74,184700.0,11.0653,11.0998,11.0653,11.0912,184700.0
2011-09-23 13:20:00,25.73,25.78,25.72,25.74,139200.0,11.0869,11.1084,11.0826,11.0912,139200.0
2011-09-23 13:30:00,25.73,25.87,25.73,25.78,293100.0,11.0869,11.1472,11.0869,11.1084,293100.0
2011-09-23 13:40:00,25.77,25.89,25.76,25.89,261900.0,11.1041,11.1558,11.0998,11.1558,261900.0
2011-09-23 13:50:00,25.89,25.91,25.84,25.85,153900.0,11.1558,11.1644,11.1343,11.1386,153900.0
2011-09-23 14:00:00,25.84,25.89,25.75,25.75,279300.0,11.1343,11.1558,11.0955,11.0955,279300.0
2011-09-23 14:10:00,25.76,25.82,25.75,25.78,194100.0,11.0998,11.1257,11.0955,11.1084,194100.0
2011-09-23 14:20:00,25.78,25.79,25.71,25.73,451400.0,11.1084,11.1127,11.0783,11.0869,451400.0
2011-09-23 14:30:00,25.72,25.76,25.7,25.72,299100.0,11.0826,11.0998,11.074,11.0826,299100.0
2011-09-23 14:40:00,25.72,25.72,25.61,25.64,409200.0,11.0826,11.0826,11.0352,11.0481,409200.0
2011-09-23 14:50:00,25.64,25.68,25.62,25.62,242200.0,11.0481,11.0653,11.0395,11.0395,242200.0
2011-09-23 15:00:00,25.63,25.73,25.62,25.7,268800.0,11.0438,11.0869,11.0395,11.074,268800.0
2011-09-23 15:10:00,25.7,25.8,25.69,25.75,345000.0,11.074,11.117,11.0696,11.0955,345000.0
2011-09-23 15:20:00,25.75,25.78,25.72,25.78,340300.0,11.0955,11.1084,11.0826,11.1084,340300.0
2011-09-23 15:30:00,25.78,25.82,25.74,25.79,411400.0,11.1084,11.1257,11.0912,11.1127,411400.0
2011-09-23 15:40:00,25.79,25.8,25.72,25.73,707100.0,11.1127,11.117,11.0826,11.0869,707100.0
2011-09-23 15:50:00,25.73,25.77,25.71,25.75,947700.0,11.0869,11.1041,11.0783,11.0955,947700.0
2011-09-26 09:30:00,25.86,26.04,25.84,25.85,431500.0,11.1429,11.2205,11.1343,11.1386,431500.0
2011-09-26 09:40:00,25.84,25.96,25.83,25.9,262300.0,11.1343,11.186,11.13,11.1601,262300.0
2011-09-26 09:50:00,25.9,25.9,25.8,25.88,260400.0,11.1601,11.1601,11.117,11.1515,260400.0
2011-09-26 10:00:00,25.88,25.92,25.85,25.86,377600.0,11.1515,11.1687,11.1386,11.1429,377600.0
2011-09-26 10:10:00,25.86,25.9,25.84,25.9,258300.0,11.1429,11.1601,11.1343,11.1601,258300.0
2011-09-26 10:20:00,25.89,25.97,25.87,25.95,332800.0,11.1558,11.1903,11.1472,11.1817,332800.0
2011-09-26 10:30:00,25.95,25.95,25.78,25.79,200800.0,11.1817,11.1817,11.1084,11.1127,200800.0
2011-09-26 10:40:00,25.79,25.92,25.75,25.8,345900.0,11.1127,11.1687,11.0955,11.117,345900.0
2011-09-26 10:50:00,25.8,25.89,25.75,25.76,248400.0,11.117,11.1558,11.0955,11.0998,248400.0
2011-09-26 11:00:00,25.76,25.8,25.75,25.8,255200.0,11.0998,11.117,11.0955,11.117,255200.0
2011-09-26 11:10:00,25.8,25.86,25.76,25.82,183400.0,11.117,11.1429,11.0998,11.1257,183400.0
2011-09-26 11:20:00,25.83,25.87,25.77,25.82,253300.0,11.13,11.1472,11.1041,11.1257,253300.0
2011-09-26 11:30:00,25.82,25.87,25.78,25.87,213400.0,11.1257,11.1472,11.1084,11.1472,213400.0
2011-09-26 11:40:00,25.87,25.95,25.87,25.9,226500.0,11.1472,11.1817,11.1472,11.1601,226500.0
2011-09-26 11:50:00,25.91,25.91,25.83,25.85,234100.0,11.1644,11.1644,11.13,11.1386,234100.0
2011-09-26 12:00:00,25.86,25.86,25.78,25.83,161700.0,11.1429,11.1429,11.1084,11.13,161700.0
2011-09-26 12:10:00,25.83,25.89,25.82,25.88,169900.0,11.13,11.1558,11.1257,11.1515,169900.0
2011-09-26 12:20:00,25.88,25.92,25.86,25.87,192500.0,11.1515,11.1687,11.1429,11.1472,192500.0
2011-09-26 12:30:00,25.88,25.93,25.88,25.89,159900.0,11.1515,11.1731,11.1515,11.1558,159900.0
2011-09-26 12:40:00,25.89,25.89,25.8,25.81,273900.0,11.1558,11.1558,11.117,11.1214,273900.0
2011-09-26 12:50:00,25.81,25.89,25.8,25.88,274200.0,11.1214,11.1558,11.117,11.1515,274200.0
2011-09-26 13:00:00,25.87,25.87,25.81,25.82,294700.0,11.1472,11.1472,11.1214,11.1257,294700.0
2011-09-26 13:10:00,25.82,25.82,25.74,25.8,487100.0,11.1257,11.1257,11.0912,11.117,487100.0
2011-09-26 13:20:00,25.8,25.86,25.79,25.84,84800.0,11.117,11.1429,11.1127,11.1343,84800.0
2011-09-26 13:30:00,25.83,25.87,25.78,25.81,204900.0,11.13,11.1472,11.1084,11.1214,204900.0
2011-09-26 13:40:00,25.82,25.88,25.81,25.85,225200.0,11.1257,11.1515,11.1214,11.1386,225200.0
2011-09-26 13:50:00,25.85,25.92,25.84,25.89,160300.0,11.1386,11.1687,11.1343,11.1558,160300.0
2011-09-26 14:00:00,25.89,25.95,25.87,25.9,368900.0,11.1558,11.1817,11.1472,11.1601,368900.0
2011-09-26 14:10:00,25.9,25.94,25.88,25.89,340600.0,11.1601,11.1774,11.1515,11.1558,340600.0
2011-09-26 14:20:00,25.89,25.91,25.85,25.87,167400.0,11.1558,11.1644,11.1386,11.1472,167400.0
2011-09-26 14:30:00,25.88,25.97,25.86,25.92,272500.0,11.1515,11.1903,11.1429,11.1687,272500.0
2011-09-26 14:40:00,25.93,25.94,25.87,25.88,186700.0,11.1731,11.1774,11.1472,11.1515,186700.0
2011-09-26 14:50:00,25.87,25.94,25.83,25.93,135200.0,11.1472,11.1774,11.13,11.1731,135200.0
2011-09-26 15:00:00,25.93,25.99,25.93,25.96,332300.0,11.1731,11.1989,11.1731,11.186,332300.0
2011-09-26 15:10:00,25.96,25.99,25.95,25.96,262000.0,11.186,11.1989,11.1817,11.186,262000.0
2011-09-26 15:20:00,25.97,25.97,25.9,25.94,375200.0,11.1903,11.1903,11.1601,11.1774,375200.0
2011-09-26 15:30:00,25.94,25.98,25.91,25.98,348300.0,11.1774,11.1946,11.1644,11.1946,348300.0
2011-09-26 15:40:00,25.98,26.01,25.93,25.96,854800.0,11.1946,11.2075,11.1731,11.186,854800.0
2011-09-26 15:50:00,25.96,26.02,25.95,26.01,1079200.0,11.186,11.2118,11.1817,11.2075,1079200.0
2011-09-27 09:30:00,26.37,26.38,26.2,26.32,566500.0,11.3627,11.367,11.2894,11.3411,566500.0
2011-09-27 09:40:00,26.32,26.45,26.32,26.44,303500.0,11.3411,11.3971,11.3411,11.3928,303500.0
2011-09-27 09:50:00,26.44,26.5,26.42,26.48,376500.0,11.3928,11.4187,11.3842,11.41,376500.0
2011-09-27 10:00:00,26.48,26.5,26.41,26.48,576800.0,11.41,11.4187,11.3799,11.41,576800.0
2011-09-27 10:10:00,26.48,26.55,26.47,26.5,486500.0,11.41,11.4402,11.4057,11.4187,486500.0
2011-09-27 10:20:00,26.51,26.55,26.48,26.54,361200.0,11.423,11.4402,11.41,11.4359,361200.0
2011-09-27 10:30:00,26.53,26.57,26.49,26.5,269900.0,11.4316,11.4488,11.4144,11.4187,269900.0
2011-09-27 10:40:00,26.5,26.59,26.46,26.58,301000.0,11.4187,11.4574,11.4014,11.4531,301000.0
2011-09-27 10:50:00,26.57,26.65,26.57,26.62,268600.0,11.4488,11.4833,11.4488,11.4704,268600.0
2011-09-27 11:00:00,26.63,26.64,26.58,26.6,176600.0,11.4747,11.479,11.4531,11.4618,176600.0
2011-09-27 11:10:00,26.61,26.63,26.59,26.61,298900.0,11.4661,11.4747,11.4574,11.4661,298900.0
2011-09-27 11:20:00,26.62,26.62,26.54,26.55,269100.0,11.4704,11.4704,11.4359,11.4402,269100.0
2011-09-27 11:30:00,26.55,26.6,26.53,26.6,236700.0,11.4402,11.4618,11.4316,11.4618,236700.0
2011-09-27 11:40:00,26.6,26.61,26.55,26.55,160600.0,11.4618,11.4661,11.4402,11.4402,160600.0
2011-09-27 11:50:00,26.56,26.6,26.53,26.59,226700.0,11.4445,11.4618,11.4316,11.4574,226700.0
2011-09-27 12:00:00,26.6,26.63,26.55,26.62,283500.0,11.4618,11.4747,11.4402,11.4704,283500.0
2011-09-27 12:10:00,26.63,26.63,26.6,26.6,607200.0,11.4747,11.4747,11.4618,11.4618,607200.0
2011-09-27 12:20:00,26.61,26.64,26.59,26.62,123800.0,11.4661,11.479,11.4574,11.4704,123800.0
2011-09-27 12:30:00,26.62,26.63,26.56,26.57,145900.0,11.4704,11.4747,11.4445,11.4488,145900.0
2011-09-27 12:40:00,26.57,26.59,26.56,26.59,92200.0,11.4488,11.4574,11.4445,11.4574,92200.0
2011-09-27 12:50:00,26.59,26.61,26.57,26.6,158500.0,11.4574,11.4661,11.4488,11.4618,158500.0
2011-09-27 13:00:00,26.6,26.61,26.56,26.61,144600.0,11.4618,11.4661,11.4445,11.4661,144600.0
2011-09-27 13:10:00,26.6,26.63,26.59,26.62,202500.0,11.4618,11.4747,11.4574,11.4704,202500.0
2011-09-27 13:20:00,26.62,26.65,26.62,26.63,146400.0,11.4704,11.4833,11.4704,11.4747,146400.0
2011-09-27 13:30:00,26.64,26.66,26.6,26.64,212200.0,11.479,11.4876,11.4618,11.479,212200.0
2011-09-27 13:40:00,26.64,26.66,26.62,26.63,211000.0,11.479,11.4876,11.4704,11.4747,211000.0
2011-09-27 13:50:00,26.63,26.67,26.63,26.65,162400.0,11.4747,11.4919,11.4747,11.4833,162400.0
2011-09-27 14:00:00,26.64,26.67,26.61,26.61,195900.0,11.479,11.4919,11.4661,11.4661,195900.0
2011-09-27 14:10:00,26.61,26.66,26.61,26.66,568900.0,11.4661,11.4876,11.4661,11.4876,568900.0
2011-09-27 14:20:00,26.66,26.69,26.65,26.68,229200.0,11.4876,11.5005,11.4833,11.4962,229200.0
2011-09-27 14:30:00,26.67,26.71,26.66,26.67,323100.0,11.4919,11.5092,11.4876,11.4919,323100.0
2011-09-27 14:40:00,26.68,26.69,26.65,26.66,261000.0,11.4962,11.5005,11.4833,11.4876,261000.0
2011-09-27 14:50:00,26.65,26.69,26.61,26.62,357700.0,11.4833,11.5005,11.4661,11.4704,357700.0
2011-09-27 15:00:00,26.62,26.63,26.56,26.61,269500.0,11.4704,11.4747,11.4445,11.4661,269500.0
2011-09-27 15:10:00,26.61,26.62,26.51,26.59,333500.0,11.4661,11.4704,11.423,11.4574,333500.0
2011-09-27 15:20:00,26.59,26.59,26.49,26.54,339500.0,11.4574,11.4574,11.4144,11.4359,339500.0
2011-09-27 15:30:00,26.54,26.57,26.44,26.46,424800.0,11.4359,11.4488,11.3928,11.4014,424800.0
2011-09-27 15:40:00,26.47,26.48,26.34,26.36,658100.0,11.4057,11.41,11.3497,11.3583,658100.0
2011-09-27 15:50:00,26.36,26.44,26.33,26.44,1394700.0,11.3583,11.3928,11.3454,11.3928,1394700.0
2011-09-28 09:30:00,26.45,26.56,26.45,26.52,351800.0,11.3971,11.4445,11.3971,11.4273,351800.0
2011-09-28 09:40:00,26.52,26.56,26.49,26.56,214200.0,11.4273,11.4445,11.4144,11.4445,214200.0
2011-09-28 09:50:00,26.55,26.59,26.5,26.54,209400.0,11.4402,11.4574,11.4187,11.4359,209400.0
2011-09-28 10:00:00,26.54,26.54,26.45,26.48,233700.0,11.4359,11.4359,11.3971,11.41,233700.0
2011-09-28 10:10:00,26.47,26.47,26.29,26.3,335300.0,11.4057,11.4057,11.3282,11.3325,335300.0
2011-09-28 10:20:00,26.3,26.37,26.27,26.29,235800.0,11.3325,11.3627,11.3196,11.3282,235800.0
2011-09-28 10:30:00,26.3,26.34,26.24,26.27,256600.0,11.3325,11.3497,11.3066,11.3196,256600.0
2011-09-28 10:40:00,26.27,26.35,26.26,26.34,159500.0,11.3196,11.354,11.3153,11.3497,159500.0
2011-09-28 10:50:00,26.35,26.39,26.31,26.36,123500.0,11.354,11.3713,11.3368,11.3583,123500.0
2011-09-28 11:00:00,26.36,26.39,26.31,26.34,170200.0,11.3583,11.3713,11.3368,11.3497,170200.0
2011-09-28 11:10:00,26.34,26.4,26.3,26.35,188200.0,11.3497,11.3756,11.3325,11.354,188200.0
2011-09-28 11:20:00,26.36,26.44,26.32,26.44,238600.0,11.3583,11.3928,11.3411,11.3928,238600.0
2011-09-28 11:30:00,26.44,26.55,26.43,26.55,354500.0,11.3928,11.4402,11.3885,11.4402,354500.0
2011-09-28 11:40:00,26.56,26.56,26.53,26.53,204500.0,11.4445,11.4445,11.4316,11.4316,204500.0
2011-09-28 11:50:00,26.53,26.58,26.5,26.51,303200.0,11.4316,11.4531,11.4187,11.423,303200.0
2011-09-28 12:00:00,26.51,26.54,26.47,26.5,253300.0,11.423,11.4359,11.4057,11.4187,253300.0
2011-09-28 12:10:00,26.5,26.55,26.49,26.53,240100.0,11.4187,11.4402,11.4144,11.4316,240100.0
2011-09-28 12:20:00,26.53,26.56,26.51,26.56,185600.0,11.4316,11.4445,11.423,11.4445,185600.0
2011-09-28 12:30:00,26.56,26.56,26.48,26.49,127500.0,11.4445,11.4445,11.41,11.4144,127500.0
2011-09-28 12:40:00,26.49,26.49,26.41,26.42,131300.0,11.4144,11.4144,11.3799,11.3842,131300.0
2011-09-28 12:50:00,26.43,26.5,26.42,26.49,127200.0,11.3885,11.4187,11.3842,11.4144,127200.0
2011-09-28 13:00:00,26.49,26.5,26.42,26.42,91600.0,11.4144,11.4187,11.3842,11.3842,91600.0
2011-09-28 13:10:00,26.42,26.42,26.36,26.38,97000.0,11.3842,11.3842,11.3583,11.367,97000.0
2011-09-28 13:20:00,26.38,26.38,26.34,26.36,146400.0,11.367,11.367,11.3497,11.3583,146400.0
2011-09-28 13:30:00,26.36,26.38,26.31,26.36,219300.0,11.3583,11.367,11.3368,11.3583,219300.0
2011-09-28 13:40:00,26.36,26.4,26.31,26.32,134500.0,11.3583,11.3756,11.3368,11.3411,134500.0
2011-09-28 13:50:00,26.32,26.33,26.25,26.29,262800.0,11.3411,11.3454,11.3109,11.3282,262800.0
2011-09-28 14:00:00,26.3,26.3,26.22,26.27,208600.0,11.3325,11.3325,11.298,11.3196,208600.0
2011-09-28 14:10:00,26.27,26.29,26.23,26.28,210600.0,11.3196,11.3282,11.3023,11.3239,210600.0
2011-09-28 14:20:00,26.28,26.29,26.24,26.25,164100.0,11.3239,11.3282,11.3066,11.3109,164100.0
2011-09-28 14:30:00,26.25,26.25,26.21,26.23,206700.0,11.3109,11.3109,11.2937,11.3023,206700.0
2011-09-28 14:40:00,26.23,26.26,26.21,26.24,110400.0,11.3023,11.3153,11.2937,11.3066,110400.0
2011-09-28 14:50:00,26.24,26.31,26.23,26.28,148600.0,11.3066,11.3368,11.3023,11.3239,148600.0
2011-09-28 15:00:00,26.29,26.33,26.26,26.29,199900.0,11.3282,11.3454,11.3153,11.3282,199900.0
2011-09-28 15:10:00,26.29,26.33,26.24,26.25,273700.0,11.3282,11.3454,11.3066,11.3109,273700.0
2011-09-28 15:20:00,26.25,26.27,26.21,26.23,238200.0,11.3109,11.3196,11.2937,11.3023,238200.0
2011-09-28 15:30:00,26.23,26.26,26.15,26.17,425100.0,11.3023,11.3153,11.2679,11.2765,425100.0
2011-09-28 15:40:00,26.17,26.18,26.07,26.1,617700.0,11.2765,11.2808,11.2334,11.2463,617700.0
2011-09-28 15:50:00,26.1,26.14,26.08,26.11,1091500.0,11.2463,11.2635,11.2377,11.2506,1091500.0
2011-09-29 09:30:00,26.53,26.55,26.31,26.49,350800.0,11.4316,11.4402,11.3368,11.4144,350800.0
2011-09-29 09:40:00,26.49,26.59,26.42,26.58,246400.0,11.4144,11.4574,11.3842,11.4531,246400.0
2011-09-29 09:50:00,26.59,26.59,26.49,26.54,147000.0,11.4574,11.4574,11.4144,11.4359,147000.0
2011-09-29 10:00:00,26.53,26.56,26.47,26.49,197600.0,11.4316,11.4445,11.4057,11.4144,197600.0
2011-09-29 10:10:00,26.49,26.53,26.46,26.5,229400.0,11.4144,11.4316,11.4014,11.4187,229400.0
2011-09-29 10:20:00,26.5,26.58,26.48,26.52,187800.0,11.4187,11.4531,11.41,11.4273,187800.0
2011-09-29 10:30:00,26.53,26.55,26.49,26.5,182400.0,11.4316,11.4402,11.4144,11.4187,182400.0
2011-09-29 10:40:00,26.5,26.53,26.4,26.4,357600.0,11.4187,11.4316,11.3756,11.3756,357600.0
2011-09-29 10:50:00,26.4,26.43,26.35,26.4,268100.0,11.3756,11.3885,11.354,11.3756,268100.0
2011-09-29 11:00:00,26.39,26.45,26.39,26.45,231400.0,11.3713,11.3971,11.3713,11.3971,231400.0
2011-09-29 11:10:00,26.45,26.5,26.42,26.46,313200.0,11.3971,11.4187,11.3842,11.4014,313200.0
2011-09-29 11:20:00,26.46,26.47,26.39,26.45,208400.0,11.4014,11.4057,11.3713,11.3971,208400.0
2011-09-29 11:30:00,26.46,26.47,26.44,26.45,148000.0,11.4014,11.4057,11.3928,11.3971,148000.0
2011-09-29 11:40:00,26.45,26.48,26.44,26.45,122900.0,11.3971,11.41,11.3928,11.3971,122900.0
2011-09-29 11:50:00,26.46,26.5,26.45,26.49,178900.0,11.4014,11.4187,11.3971,11.4144,178900.0
2011-09-29 12:00:00,26.48,26.5,26.42,26.44,190800.0,11.41,11.4187,11.3842,11.3928,190800.0
2011-09-29 12:10:00,26.44,26.49,26.44,26.49,102800.0,11.3928,11.4144,11.3928,11.4144,102800.0
2011-09-29 12:20:00,26.48,26.55,26.48,26.55,184600.0,11.41,11.4402,11.41,11.4402,184600.0
2011-09-29 12:30:00,26.54,26.54,26.43,26.45,185700.0,11.4359,11.4359,11.3885,11.3971,185700.0
2011-09-29 12:40:00,26.45,26.5,26.43,26.48,121200.0,11.3971,11.4187,11.3885,11.41,121200.0
2011-09-29 12:50:00,26.48,26.51,26.43,26.44,226000.0,11.41,11.423,11.3885,11.3928,226000.0
2011-09-29 13:00:00,26.44,26.48,26.42,26.46,147000.0,11.3928,11.41,11.3842,11.4014,147000.0
2011-09-29 13:10:00,26.46,26.49,26.43,26.44,120100.0,11.4014,11.4144,11.3885,11.3928,120100.0
2011-09-29 13:20:00,26.43,26.45,26.34,26.34,132800.0,11.3885,11.3971,11.3497,11.3497,132800.0
2011-09-29 13:30:00,26.34,26.37,26.33,26.34,242000.0,11.3497,11.3627,11.3454,11.3497,242000.0
2011-09-29 13:40:00,26.34,26.37,26.29,26.33,201300.0,11.3497,11.3627,11.3282,11.3454,201300.0
2011-09-29 13:50:00,26.32,26.4,26.31,26.36,154000.0,11.3411,11.3756,11.3368,11.3583,154000.0
2011-09-29 14:00:00,26.35,26.36,26.28,26.32,235300.0,11.354,11.3583,11.3239,11.3411,235300.0
2011-09-29 14:10:00,26.31,26.31,26.21,26.28,278200.0,11.3368,11.3368,11.2937,11.3239,278200.0
2011-09-29 14:20:00,26.28,26.28,26.22,26.26,171100.0,11.3239,11.3239,11.298,11.3153,171100.0
2011-09-29 14:30:00,26.26,26.32,26.21,26.31,172700.0,11.3153,11.3411,11.2937,11.3368,172700.0
2011-09-29 14:40:00,26.3,26.34,26.22,26.25,229900.0,11.3325,11.3497,11.298,11.3109,229900.0
2011-09-29 14:50:00,26.25,26.3,26.2,26.29,203300.0,11.3109,11.3325,11.2894,11.3282,203300.0
2011-09-29 15:00:00,26.29,26.3,26.16,26.24,272300.0,11.3282,11.3325,11.2722,11.3066,272300.0
2011-09-29 15:10:00,26.25,26.28,26.15,26.17,291400.0,11.3109,11.3239,11.2679,11.2765,291400.0
2011-09-29 15:20:00,26.17,26.26,26.16,26.24,214900.0,11.2765,11.3153,11.2722,11.3066,214900.0
2011-09-29 15:30:00,26.25,26.34,26.23,26.33,400400.0,11.3109,11.3497,11.3023,11.3454,400400.0
2011-09-29 15:40:00,26.33,26.4,26.29,26.33,458600.0,11.3454,11.3756,11.3282,11.3454,458600.0
2011-09-29 15:50:00,26.33,26.44,26.33,26.44,824800.0,11.3454,11.3928,11.3454,11.3928,824800.0
2011-09-30 09:30:00,26.32,26.72,26.28,26.59,817600.0,11.3411,11.5135,11.3239,11.4574,817600.0
2011-09-30 09:40:00,26.59,26.77,26.59,26.62,664600.0,11.4574,11.535,11.4574,11.4704,664600.0
2011-09-30 09:50:00,26.63,26.74,26.56,26.57,440500.0,11.4747,11.5221,11.4445,11.4488,440500.0
2011-09-30 10:00:00,26.57,26.77,26.55,26.74,545500.0,11.4488,11.535,11.4402,11.5221,545500.0
2011-09-30 10:10:00,26.75,26.9,26.75,26.9,495800.0,11.5264,11.591,11.5264,11.591,495800.0
2011-09-30 10:20:00,26.89,26.92,26.87,26.9,454100.0,11.5867,11.5996,11.5781,11.591,454100.0
2011-09-30 10:30:00,26.89,26.92,26.83,26.91,410400.0,11.5867,11.5996,11.5609,11.5953,410400.0
2011-09-30 10:40:00,26.91,26.98,26.89,26.98,610900.0,11.5953,11.6255,11.5867,11.6255,610900.0
2011-09-30 10:50:00,26.98,27.0,26.93,26.95,696800.0,11.6255,11.6341,11.604,11.6126,696800.0
2011-09-30 11:00:00,26.94,27.0,26.88,26.98,754500.0,11.6083,11.6341,11.5824,11.6255,754500.0
2011-09-30 11:10:00,26.99,26.99,26.89,26.89,467600.0,11.6298,11.6298,11.5867,11.5867,467600.0
2011-09-30 11:20:00,26.89,26.97,26.89,26.96,418200.0,11.5867,11.6212,11.5867,11.6169,418200.0
2011-09-30 11:30:00,26.96,27.05,26.95,27.02,518500.0,11.6169,11.6557,11.6126,11.6427,518500.0
2011-09-30 11:40:00,27.02,27.05,26.98,27.03,353700.0,11.6427,11.6557,11.6255,11.647,353700.0
2011-09-30 11:50:00,27.03,27.09,27.02,27.08,443100.0,11.647,11.6729,11.6427,11.6686,443100.0
2011-09-30 12:00:00,27.08,27.09,27.04,27.05,252000.0,11.6686,11.6729,11.6513,11.6557,252000.0
2011-09-30 12:10:00,27.04,27.06,27.0,27.06,225100.0,11.6513,11.66,11.6341,11.66,225100.0
2011-09-30 12:20:00,27.06,27.1,27.05,27.1,269400.0,11.66,11.6772,11.6557,11.6772,269400.0
2011-09-30 12:30:00,27.09,27.17,27.09,27.13,565500.0,11.6729,11.7074,11.6729,11.6901,565500.0
2011-09-30 12:40:00,27.13,27.18,27.05,27.16,558900.0,11.6901,11.7117,11.6557,11.7031,558900.0
2011-09-30 12:50:00,27.15,27.21,27.15,27.17,403000.0,11.6987,11.7246,11.6987,11.7074,403000.0
2011-09-30 13:00:00,27.16,27.17,27.12,27.14,363900.0,11.7031,11.7074,11.6858,11.6944,363900.0
2011-09-30 13:10:00,27.14,27.22,27.12,27.2,614400.0,11.6944,11.7289,11.6858,11.7203,614400.0
2011-09-30 13:20:00,27.2,27.2,27.18,27.18,262000.0,11.7203,11.7203,11.7117,11.7117,262000.0
2011-09-30 13:30:00,27.18,27.23,27.18,27.21,383500.0,11.7117,11.7332,11.7117,11.7246,383500.0
2011-09-30 13:40:00,27.21,27.27,27.2,27.27,252900.0,11.7246,11.7505,11.7203,11.7505,252900.0
2011-09-30 13:50:00,27.27,27.27,27.18,27.18,331400.0,11.7505,11.7505,11.7117,11.7117,331400.0
2011-09-30 14:00:00,27.19,27.2,27.13,27.13,483500.0,11.716,11.7203,11.6901,11.6901,483500.0
2011-09-30 14:10:00,27.13,27.15,27.1,27.11,412000.0,11.6901,11.6987,11.6772,11.6815,412000.0
2011-09-30 14:20:00,27.11,27.15,27.07,27.1,610300.0,11.6815,11.6987,11.6643,11.6772,610300.0
2011-09-30 14:30:00,27.11,27.15,27.09,27.14,431400.0,11.6815,11.6987,11.6729,11.6944,431400.0
2011-09-30 14:40:00,27.13,27.14,27.08,27.08,310700.0,11.6901,11.6944,11.6686,11.6686,310700.0
2011-09-30 14:50:00,27.08,27.09,27.0,27.05,420800.0,11.6686,11.6729,11.6341,11.6557,420800.0
2011-09-30 15:00:00,27.04,27.08,26.95,27.04,486800.0,11.6513,11.6686,11.6126,11.6513,486800.0
2011-09-30 15:10:00,27.04,27.05,26.98,27.01,316900.0,11.6513,11.6557,11.6255,11.6384,316900.0
2011-09-30 15:20:00,26.99,27.03,26.95,26.95,357000.0,11.6298,11.647,11.6126,11.6126,357000.0
2011-09-30 15:30:00,26.95,26.96,26.86,26.89,551100.0,11.6126,11.6169,11.5738,11.5867,551100.0
2011-09-30 15:40:00,26.89,27.02,26.88,26.92,908400.0,11.5867,11.6427,11.5824,11.5996,908400.0
2011-09-30 15:50:00,26.91,26.94,26.8,26.84,2348300.0,11.5953,11.6083,11.5479,11.5652,2348300.0
2011-10-03 09:30:00,26.71,26.95,26.68,26.72,581800.0,11.5092,11.6126,11.4962,11.5135,581800.0
2011-10-03 09:40:00,26.73,26.83,26.71,26.75,241300.0,11.5178,11.5609,11.5092,11.5264,241300.0
2011-10-03 09:50:00,26.76,26.81,26.7,26.7,237600.0,11.5307,11.5522,11.5048,11.5048,237600.0
2011-10-03 10:00:00,26.7,26.95,26.7,26.94,500400.0,11.5048,11.6126,11.5048,11.6083,500400.0
2011-10-03 10:10:00,26.95,27.06,26.92,26.93,384300.0,11.6126,11.66,11.5996,11.604,384300.0
2011-10-03 10:20:00,26.93,27.02,26.93,26.96,417000.0,11.604,11.6427,11.604,11.6169,417000.0
2011-10-03 10:30:00,26.97,27.02,26.88,26.92,397600.0,11.6212,11.6427,11.5824,11.5996,397600.0
2011-10-03 10:40:00,26.93,26.95,26.83,26.93,315600.0,11.604,11.6126,11.5609,11.604,315600.0
2011-10-03 10:50:00,26.92,26.95,26.81,26.93,312700.0,11.5996,11.6126,11.5522,11.604,312700.0
2011-10-03 11:00:00,26.93,27.02,26.85,27.02,502600.0,11.604,11.6427,11.5695,11.6427,502600.0
2011-10-03 11:10:00,27.01,27.05,26.98,27.04,263900.0,11.6384,11.6557,11.6255,11.6513,263900.0
2011-10-03 11:20:00,27.04,27.07,27.01,27.05,326700.0,11.6513,11.6643,11.6384,11.6557,326700.0
2011-10-03 11:30:00,27.05,27.15,27.04,27.14,418700.0,11.6557,11.6987,11.6513,11.6944,418700.0
2011-10-03 11:40:00,27.14,27.16,27.03,27.03,273500.0,11.6944,11.7031,11.647,11.647,273500.0
2011-10-03 11:50:00,27.03,27.16,27.03,27.14,245400.0,11.647,11.7031,11.647,11.6944,245400.0
2011-10-03 12:00:00,27.13,27.15,27.09,27.1,240500.0,11.6901,11.6987,11.6729,11.6772,240500.0
2011-10-03 12:10:00,27.1,27.11,27.01,27.03,354900.0,11.6772,11.6815,11.6384,11.647,354900.0
2011-10-03 12:20:00,27.04,27.04,26.96,26.97,237100.0,11.6513,11.6513,11.6169,11.6212,237100.0
2011-10-03 12:30:00,26.96,26.98,26.9,26.92,293500.0,11.6169,11.6255,11.591,11.5996,293500.0
2011-10-03 12:40:00,26.93,26.94,26.9,26.9,335400.0,11.604,11.6083,11.591,11.591,335400.0
2011-10-03 12:50:00,26.91,26.91,26.85,26.88,152400.0,11.5953,11.5953,11.5695,11.5824,152400.0
2011-10-03 13:00:00,26.89,26.92,26.84,26.92,222300.0,11.5867,11.5996,11.5652,11.5996,222300.0
2011-10-03 13:10:00,26.91,26.94,26.74,26.8,425300.0,11.5953,11.6083,11.5221,11.5479,425300.0
2011-10-03 13:20:00,26.8,26.82,26.75,26.78,432800.0,11.5479,11.5566,11.5264,11.5393,432800.0
2011-10-03 13:30:00,26.79,26.8,26.66,26.71,456200.0,11.5436,11.5479,11.4876,11.5092,456200.0
2011-10-03 13:40:00,26.71,26.8,26.71,26.76,473200.0,11.5092,11.5479,11.5092,11.5307,473200.0
2011-10-03 13:50:00,26.76,26.91,26.74,26.89,358500.0,11.5307,11.5953,11.5221,11.5867,358500.0
2011-10-03 14:00:00,26.89,26.93,26.85,26.86,364000.0,11.5867,11.604,11.5695,11.5738,364000.0
2011-10-03 14:10:00,26.86,26.87,26.74,26.75,259900.0,11.5738,11.5781,11.5221,11.5264,259900.0
2011-10-03 14:20:00,26.75,26.77,26.68,26.7,339900.0,11.5264,11.535,11.4962,11.5048,339900.0
2011-10-03 14:30:00,26.71,26.79,26.66,26.76,219200.0,11.5092,11.5436,11.4876,11.5307,219200.0
2011-10-03 14:40:00,26.77,26.78,26.68,26.72,393600.0,11.535,11.5393,11.4962,11.5135,393600.0
2011-10-03 14:50:00,26.73,26.79,26.7,26.75,382700.0,11.5178,11.5436,11.5048,11.5264,382700.0
2011-10-03 15:00:00,26.75,26.97,26.75,26.78,295800.0,11.5264,11.6212,11.5264,11.5393,295800.0
2011-10-03 15:10:00,26.78,26.8,26.69,26.74,256300.0,11.5393,11.5479,11.5005,11.5221,256300.0
2011-10-03 15:20:00,26.75,26.75,26.65,26.67,336200.0,11.5264,11.5264,11.4833,11.4919,336200.0
2011-10-03 15:30:00,26.68,26.75,26.64,26.7,479000.0,11.4962,11.5264,11.479,11.5048,479000.0
2011-10-03 15:40:00,26.71,26.82,26.64,26.77,668200.0,11.5092,11.5566,11.479,11.535,668200.0
2011-10-03 15:50:00,26.77,26.77,26.54,26.55,1560700.0,11.535,11.535,11.4359,11.4402,1560700.0
2011-10-04 09:30:00,26.13,26.19,26.0,26.13,794300.0,11.2592,11.2851,11.2032,11.2592,794300.0
2011-10-04 09:40:00,26.13,26.18,26.04,26.07,381900.0,11.2592,11.2808,11.2205,11.2334,381900.0
2011-10-04 09:50:00,26.07,26.11,26.01,26.05,526100.0,11.2334,11.2506,11.2075,11.2248,526100.0
2011-10-04 10:00:00,26.04,26.13,26.02,26.11,550400.0,11.2205,11.2592,11.2118,11.2506,550400.0
2011-10-04 10:10:00,26.11,26.24,26.1,26.11,462400.0,11.2506,11.3066,11.2463,11.2506,462400.0
2011-10-04 10:20:00,26.12,26.13,25.94,26.02,585600.0,11.2549,11.2592,11.1774,11.2118,585600.0
2011-10-04 10:30:00,26.02,26.08,25.94,26.0,502500.0,11.2118,11.2377,11.1774,11.2032,502500.0
2011-10-04 10:40:00,26.0,26.28,26.0,26.16,1025200.0,11.2032,11.3239,11.2032,11.2722,1025200.0
2011-10-04 10:50:00,26.15,26.2,25.96,26.01,468400.0,11.2679,11.2894,11.186,11.2075,468400.0
2011-10-04 11:00:00,26.02,26.22,25.97,26.18,342600.0,11.2118,11.298,11.1903,11.2808,342600.0
2011-10-04 11:10:00,26.18,26.23,26.0,26.08,478300.0,11.2808,11.3023,11.2032,11.2377,478300.0
2011-10-04 11:20:00,26.07,26.13,25.95,25.99,471700.0,11.2334,11.2592,11.1817,11.1989,471700.0
2011-10-04 11:30:00,25.99,26.01,25.95,26.0,214500.0,11.1989,11.2075,11.1817,11.2032,214500.0
2011-10-04 11:40:00,26.0,26.07,25.99,26.05,186600.0,11.2032,11.2334,11.1989,11.2248,186600.0
2011-10-04 11:50:00,26.05,26.09,25.96,26.03,306400.0,11.2248,11.242,11.186,11.2161,306400.0
2011-10-04 12:00:00,26.03,26.16,26.03,26.12,221700.0,11.2161,11.2722,11.2161,11.2549,221700.0
2011-10-04 12:10:00,26.12,26.12,26.0,26.09,337600.0,11.2549,11.2549,11.2032,11.242,337600.0
2011-10-04 12:20:00,26.09,26.13,26.08,26.09,231400.0,11.242,11.2592,11.2377,11.242,231400.0
2011-10-04 12:30:00,26.09,26.1,26.03,26.06,238400.0,11.242,11.2463,11.2161,11.2291,238400.0
2011-10-04 12:40:00,26.07,26.08,26.03,26.05,219600.0,11.2334,11.2377,11.2161,11.2248,219600.0
2011-10-04 12:50:00,26.05,26.11,26.04,26.06,247900.0,11.2248,11.2506,11.2205,11.2291,247900.0
2011-10-04 13:00:00,26.06,26.09,26.0,26.05,312400.0,11.2291,11.242,11.2032,11.2248,312400.0
2011-10-04 13:10:00,26.04,26.05,25.95,25.97,275200.0,11.2205,11.2248,11.1817,11.1903,275200.0
2011-10-04 13:20:00,25.97,26.02,25.94,26.0,229000.0,11.1903,11.2118,11.1774,11.2032,229000.0
2011-10-04 13:30:00,26.0,26.07,25.97,25.98,147100.0,11.2032,11.2334,11.1903,11.1946,147100.0
2011-10-04 13:40:00,25.98,26.03,25.95,26.0,212800.0,11.1946,11.2161,11.1817,11.2032,212800.0
2011-10-04 13:50:00,26.0,26.03,25.98,26.01,279000.0,11.2032,11.2161,11.1946,11.2075,279000.0
2011-10-04 14:00:00,26.01,26.2,26.0,26.14,443600.0,11.2075,11.2894,11.2032,11.2635,443600.0
2011-10-04 14:10:00,26.13,26.21,26.11,26.19,291200.0,11.2592,11.2937,11.2506,11.2851,291200.0
2011-10-04 14:20:00,26.19,26.23,26.15,26.16,225400.0,11.2851,11.3023,11.2679,11.2722,225400.0
2011-10-04 14:30:00,26.16,26.2,26.08,26.19,358500.0,11.2722,11.2894,11.2377,11.2851,358500.0
2011-10-04 14:40:00,26.19,26.2,26.04,26.12,352500.0,11.2851,11.2894,11.2205,11.2549,352500.0
2011-10-04 14:50:00,26.12,26.13,25.99,26.05,378200.0,11.2549,11.2592,11.1989,11.2248,378200.0
2011-10-04 15:00:00,26.06,26.14,26.03,26.04,366800.0,11.2291,11.2635,11.2161,11.2205,366800.0
2011-10-04 15:10:00,26.04,26.07,25.96,26.02,451600.0,11.2205,11.2334,11.186,11.2118,451600.0
2011-10-04 15:20:00,26.02,26.12,26.01,26.09,420600.0,11.2118,11.2549,11.2075,11.242,420600.0
2011-10-04 15:30:00,26.09,26.19,26.06,26.17,582400.0,11.242,11.2851,11.2291,11.2765,582400.0
2011-10-04 15:40:00,26.18,26.4,26.14,26.37,781100.0,11.2808,11.3756,11.2635,11.3627,781100.0
2011-10-04 15:50:00,26.37,26.56,26.34,26.53,1310800.0,11.3627,11.4445,11.3497,11.4316,1310800.0
2011-10-05 09:30:00,26.6,26.76,26.46,26.57,624600.0,11.4618,11.5307,11.4014,11.4488,624600.0
2011-10-05 09:40:00,26.57,26.71,26.55,26.65,313100.0,11.4488,11.5092,11.4402,11.4833,313100.0
2011-10-05 09:50:00,26.64,26.65,26.47,26.49,264500.0,11.479,11.4833,11.4057,11.4144,264500.0
2011-10-05 10:00:00,26.49,26.63,26.48,26.49,490700.0,11.4144,11.4747,11.41,11.4144,490700.0
2011-10-05 10:10:00,26.5,26.51,26.42,26.46,279200.0,11.4187,11.423,11.3842,11.4014,279200.0
2011-10-05 10:20:00,26.45,26.53,26.4,26.43,365100.0,11.3971,11.4316,11.3756,11.3885,365100.0
2011-10-05 10:30:00,26.43,26.52,26.42,26.51,196700.0,11.3885,11.4273,11.3842,11.423,196700.0
2011-10-05 10:40:00,26.51,26.56,26.48,26.56,267100.0,11.423,11.4445,11.41,11.4445,267100.0
2011-10-05 10:50:00,26.56,26.66,26.55,26.62,305100.0,11.4445,11.4876,11.4402,11.4704,305100.0
2011-10-05 11:00:00,26.62,26.63,26.5,26.52,147600.0,11.4704,11.4747,11.4187,11.4273,147600.0
2011-10-05 11:10:00,26.52,26.53,26.43,26.45,259300.0,11.4273,11.4316,11.3885,11.3971,259300.0
2011-10-05 11:20:00,26.45,26.5,26.41,26.47,142400.0,11.3971,11.4187,11.3799,11.4057,142400.0
2011-10-05 11:30:00,26.47,26.49,26.43,26.43,160800.0,11.4057,11.4144,11.3885,11.3885,160800.0
2011-10-05 11:40:00,26.44,26.48,26.4,26.47,288200.0,11.3928,11.41,11.3756,11.4057,288200.0
2011-10-05 11:50:00,26.48,26.59,26.48,26.57,209900.0,11.41,11.4574,11.41,11.4488,209900.0
2011-10-05 12:00:00,26.58,26.59,26.5,26.51,160100.0,11.4531,11.4574,11.4187,11.423,160100.0
2011-10-05 12:10:00,26.51,26.54,26.4,26.51,507300.0,11.423,11.4359,11.3756,11.423,507300.0
2011-10-05 12:20:00,26.51,26.56,26.49,26.55,138900.0,11.423,11.4445,11.4144,11.4402,138900.0
2011-10-05 12:30:00,26.56,26.58,26.51,26.52,108500.0,11.4445,11.4531,11.423,11.4273,108500.0
2011-10-05 12:40:00,26.52,26.56,26.51,26.54,167100.0,11.4273,11.4445,11.423,11.4359,167100.0
2011-10-05 12:50:00,26.54,26.54,26.46,26.5,217800.0,11.4359,11.4359,11.4014,11.4187,217800.0
2011-10-05 13:00:00,26.5,26.51,26.46,26.5,231300.0,11.4187,11.423,11.4014,11.4187,231300.0
2011-10-05 13:10:00,26.49,26.56,26.47,26.5,238400.0,11.4144,11.4445,11.4057,11.4187,238400.0
2011-10-05 13:20:00,26.5,26.54,26.49,26.52,174200.0,11.4187,11.4359,11.4144,11.4273,174200.0
2011-10-05 13:30:00,26.52,26.57,26.49,26.5,141100.0,11.4273,11.4488,11.4144,11.4187,141100.0
2011-10-05 13:40:00,26.5,26.51,26.45,26.48,159000.0,11.4187,11.423,11.3971,11.41,159000.0
2011-10-05 13:50:00,26.48,26.52,26.45,26.48,187900.0,11.41,11.4273,11.3971,11.41,187900.0
2011-10-05 14:00:00,26.49,26.55,26.48,26.51,182500.0,11.4144,11.4402,11.41,11.423,182500.0
2011-10-05 14:10:00,26.52,26.52,26.47,26.51,123400.0,11.4273,11.4273,11.4057,11.423,123400.0
2011-10-05 14:20:00,26.51,26.53,26.45,26.45,223400.0,11.423,11.4316,11.3971,11.3971,223400.0
2011-10-05 14:30:00,26.45,26.46,26.38,26.43,272400.0,11.3971,11.4014,11.367,11.3885,272400.0
2011-10-05 14:40:00,26.43,26.43,26.37,26.4,304600.0,11.3885,11.3885,11.3627,11.3756,304600.0
2011-10-05 14:50:00,26.4,26.42,26.37,26.39,279000.0,11.3756,11.3842,11.3627,11.3713,279000.0
2011-10-05 15:00:00,26.39,26.39,26.27,26.3,413600.0,11.3713,11.3713,11.3196,11.3325,413600.0
2011-10-05 15:10:00,26.3,26.42,26.29,26.42,274400.0,11.3325,11.3842,11.3282,11.3842,274400.0
2011-10-05 15:20:00,26.42,26.43,26.33,26.36,425900.0,11.3842,11.3885,11.3454,11.3583,425900.0
2011-10-05 15:30:00,26.36,26.52,26.36,26.51,303900.0,11.3583,11.4273,11.3583,11.423,303900.0
2011-10-05 15:40:00,26.5,26.51,26.45,26.46,605500.0,11.4187,11.423,11.3971,11.4014,605500.0
2011-10-05 15:50:00,26.46,26.55,26.44,26.48,1717400.0,11.4014,11.4402,11.3928,11.41,1717400.0
2011-10-06 09:30:00,26.51,26.68,26.45,26.65,565300.0,11.423,11.4962,11.3971,11.4833,565300.0
2011-10-06 09:40:00,26.64,26.72,26.53,26.53,365400.0,11.479,11.5135,11.4316,11.4316,365400.0
2011-10-06 09:50:00,26.54,26.55,26.44,26.49,292300.0,11.4359,11.4402,11.3928,11.4144,292300.0
2011-10-06 10:00:00,26.49,26.56,26.46,26.53,292300.0,11.4144,11.4445,11.4014,11.4316,292300.0
2011-10-06 10:10:00,26.53,26.63,26.5,26.53,293900.0,11.4316,11.4747,11.4187,11.4316,293900.0
2011-10-06 10:20:00,26.54,26.71,26.52,26.68,211300.0,11.4359,11.5092,11.4273,11.4962,211300.0
2011-10-06 10:30:00,26.68,26.71,26.57,26.6,279900.0,11.4962,11.5092,11.4488,11.4618,279900.0
2011-10-06 10:40:00,26.6,26.65,26.56,26.56,213600.0,11.4618,11.4833,11.4445,11.4445,213600.0
2011-10-06 10:50:00,26.55,26.56,26.44,26.48,208800.0,11.4402,11.4445,11.3928,11.41,208800.0
2011-10-06 11:00:00,26.48,26.53,26.47,26.51,340300.0,11.41,11.4316,11.4057,11.423,340300.0
2011-10-06 11:10:00,26.5,26.55,26.45,26.52,241600.0,11.4187,11.4402,11.3971,11.4273,241600.0
2011-10-06 11:20:00,26.52,26.61,26.5,26.61,160000.0,11.4273,11.4661,11.4187,11.4661,160000.0
2011-10-06 11:30:00,26.61,26.63,26.55,26.63,152500.0,11.4661,11.4747,11.4402,11.4747,152500.0
2011-10-06 11:40:00,26.62,26.7,26.62,26.66,221200.0,11.4704,11.5048,11.4704,11.4876,221200.0
2011-10-06 11:50:00,26.66,26.69,26.64,26.69,140300.0,11.4876,11.5005,11.479,11.5005,140300.0
2011-10-06 12:00:00,26.69,26.74,26.69,26.71,172300.0,11.5005,11.5221,11.5005,11.5092,172300.0
2011-10-06 12:10:00,26.71,26.8,26.71,26.79,214800.0,11.5092,11.5479,11.5092,11.5436,214800.0
2011-10-06 12:20:00,26.79,26.84,26.79,26.81,204300.0,11.5436,11.5652,11.5436,11.5522,204300.0
2011-10-06 12:30:00,26.81,26.82,26.76,26.79,219100.0,11.5522,11.5566,11.5307,11.5436,219100.0
2011-10-06 12:40:00,26.79,26.8,26.76,26.76,125800.0,11.5436,11.5479,11.5307,11.5307,125800.0
2011-10-06 12:50:00,26.76,26.77,26.7,26.73,146400.0,11.5307,11.535,11.5048,11.5178,146400.0
2011-10-06 13:00:00,26.72,26.78,26.72,26.76,137000.0,11.5135,11.5393,11.5135,11.5307,137000.0
2011-10-06 13:10:00,26.75,26.81,26.75,26.81,178700.0,11.5264,11.5522,11.5264,11.5522,178700.0
2011-10-06 13:20:00,26.8,26.83,26.75,26.77,134500.0,11.5479,11.5609,11.5264,11.535,134500.0
2011-10-06 13:30:00,26.76,26.77,26.69,26.76,125300.0,11.5307,11.535,11.5005,11.5307,125300.0
2011-10-06 13:40:00,26.76,26.84,26.76,26.83,155600.0,11.5307,11.5652,11.5307,11.5609,155600.0
2011-10-06 13:50:00,26.83,26.86,26.82,26.86,96800.0,11.5609,11.5738,11.5566,11.5738,96800.0
2011-10-06 14:00:00,26.86,26.87,26.78,26.8,203400.0,11.5738,11.5781,11.5393,11.5479,203400.0
2011-10-06 14:10:00,26.8,26.83,26.77,26.83,112400.0,11.5479,11.5609,11.535,11.5609,112400.0
2011-10-06 14:20:00,26.83,26.88,26.81,26.83,140300.0,11.5609,11.5824,11.5522,11.5609,140300.0
2011-10-06 14:30:00,26.83,26.83,26.73,26.74,137200.0,11.5609,11.5609,11.5178,11.5221,137200.0
2011-10-06 14:40:00,26.74,26.78,26.72,26.73,150900.0,11.5221,11.5393,11.5135,11.5178,150900.0
2011-10-06 14:50:00,26.74,26.8,26.71,26.79,152300.0,11.5221,11.5479,11.5092,11.5436,152300.0
2011-10-06 15:00:00,26.79,26.83,26.76,26.83,188000.0,11.5436,11.5609,11.5307,11.5609,188000.0
2011-10-06 15:10:00,26.83,26.84,26.77,26.78,183200.0,11.5609,11.5652,11.535,11.5393,183200.0
2011-10-06 15:20:00,26.78,26.83,26.76,26.8,217900.0,11.5393,11.5609,11.5307,11.5479,217900.0
2011-10-06 15:30:00,26.81,26.87,26.8,26.86,399400.0,11.5522,11.5781,11.5479,11.5738,399400.0
2011-10-06 15:40:00,26.85,26.91,26.84,26.88,477600.0,11.5695,11.5953,11.5652,11.5824,477600.0
2011-10-06 15:50:00,26.89,26.94,26.88,26.93,835300.0,11.5867,11.6083,11.5824,11.604,835300.0
2011-10-07 09:30:00,27.03,27.12,26.9,27.02,572100.0,11.647,11.6858,11.591,11.6427,572100.0
2011-10-07 09:40:00,27.03,27.12,27.02,27.08,259000.0,11.647,11.6858,11.6427,11.6686,259000.0
2011-10-07 09:50:00,27.08,27.17,27.07,27.16,206500.0,11.6686,11.7074,11.6643,11.7031,206500.0
2011-10-07 10:00:00,27.16,27.18,27.09,27.09,265300.0,11.7031,11.7117,11.6729,11.6729,265300.0
2011-10-07 10:10:00,27.09,27.17,27.08,27.13,289800.0,11.6729,11.7074,11.6686,11.6901,289800.0
2011-10-07 10:20:00,27.14,27.14,27.06,27.08,204500.0,11.6944,11.6944,11.66,11.6686,204500.0
2011-10-07 10:30:00,27.08,27.16,27.03,27.05,217400.0,11.6686,11.7031,11.647,11.6557,217400.0
2011-10-07 10:40:00,27.04,27.06,26.94,26.96,202500.0,11.6513,11.66,11.6083,11.6169,202500.0
2011-10-07 10:50:00,26.96,27.08,26.96,27.06,141600.0,11.6169,11.6686,11.6169,11.66,141600.0
2011-10-07 11:00:00,27.05,27.08,27.02,27.04,265400.0,11.6557,11.6686,11.6427,11.6513,265400.0
2011-10-07 11:10:00,27.05,27.11,27.05,27.11,184400.0,11.6557,11.6815,11.6557,11.6815,184400.0
2011-10-07 11:20:00,27.1,27.16,27.07,27.16,231700.0,11.6772,11.7031,11.6643,11.7031,231700.0
2011-10-07 11:30:00,27.16,27.2,27.12,27.2,352500.0,11.7031,11.7203,11.6858,11.7203,352500.0
2011-10-07 11:40:00,27.2,27.2,27.14,27.14,162700.0,11.7203,11.7203,11.6944,11.6944,162700.0
2011-10-07 11:50:00,27.15,27.16,27.13,27.16,167800.0,11.6987,11.7031,11.6901,11.7031,167800.0
2011-10-07 12:00:00,27.16,27.17,27.06,27.13,345500.0,11.7031,11.7074,11.66,11.6901,345500.0
2011-10-07 12:10:00,27.14,27.19,27.12,27.16,350200.0,11.6944,11.716,11.6858,11.7031,350200.0
2011-10-07 12:20:00,27.17,27.19,27.09,27.16,335400.0,11.7074,11.716,11.6729,11.7031,335400.0
2011-10-07 12:30:00,27.16,27.19,27.13,27.19,345900.0,11.7031,11.716,11.6901,11.716,345900.0
2011-10-07 12:40:00,27.19,27.25,27.18,27.21,596400.0,11.716,11.7418,11.7117,11.7246,596400.0
2011-10-07 12:50:00,27.21,27.22,27.16,27.19,184500.0,11.7246,11.7289,11.7031,11.716,184500.0
2011-10-07 13:00:00,27.18,27.21,27.17,27.2,324300.0,11.7117,11.7246,11.7074,11.7203,324300.0
2011-10-07 13:10:00,27.2,27.23,27.19,27.21,248100.0,11.7203,11.7332,11.716,11.7246,248100.0
2011-10-07 13:20:00,27.22,27.31,27.21,27.3,407800.0,11.7289,11.7677,11.7246,11.7634,407800.0
2011-10-07 13:30:00,27.3,27.32,27.26,27.27,208200.0,11.7634,11.772,11.7461,11.7505,208200.0
2011-10-07 13:40:00,27.27,27.28,27.24,27.24,181000.0,11.7505,11.7548,11.7375,11.7375,181000.0
2011-10-07 13:50:00,27.24,27.27,27.21,27.22,139900.0,11.7375,11.7505,11.7246,11.7289,139900.0
2011-10-07 14:00:00,27.21,27.25,27.2,27.21,184400.0,11.7246,11.7418,11.7203,11.7246,184400.0
2011-10-07 14:10:00,27.21,27.27,27.2,27.27,166000.0,11.7246,11.7505,11.7203,11.7505,166000.0
2011-10-07 14:20:00,27.27,27.32,27.24,27.24,286700.0,11.7505,11.772,11.7375,11.7375,286700.0
2011-10-07 14:30:00,27.24,27.38,27.24,27.38,375400.0,11.7375,11.7979,11.7375,11.7979,375400.0
2011-10-07 14:40:00,27.37,27.41,27.34,27.4,551700.0,11.7935,11.8108,11.7806,11.8065,551700.0
2011-10-07 14:50:00,27.41,27.45,27.4,27.43,381800.0,11.8108,11.828,11.8065,11.8194,381800.0
2011-10-07 15:00:00,27.43,27.48,27.39,27.47,281000.0,11.8194,11.8409,11.8022,11.8366,281000.0
2011-10-07 15:10:00,27.46,27.5,27.44,27.47,414000.0,11.8323,11.8496,11.8237,11.8366,414000.0
2011-10-07 15:20:00,27.47,27.58,27.46,27.56,641100.0,11.8366,11.884,11.8323,11.8754,641100.0
2011-10-07 15:30:00,27.56,27.6,27.54,27.59,622500.0,11.8754,11.8926,11.8668,11.8883,622500.0
2011-10-07 15:40:00,27.59,27.6,27.52,27.55,956200.0,11.8883,11.8926,11.8582,11.8711,956200.0
2011-10-07 15:50:00,27.55,27.56,27.4,27.42,1384600.0,11.8711,11.8754,11.8065,11.8151,1384600.0
2011-10-10 09:30:00,27.73,27.8,27.7,27.75,739600.0,11.9487,11.9788,11.9357,11.9573,739600.0
2011-10-10 09:40:00,27.74,27.78,27.54,27.7,373700.0,11.953,11.9702,11.8668,11.9357,373700.0
2011-10-10 09:50:00,27.7,27.75,27.56,27.57,365800.0,11.9357,11.9573,11.8754,11.8797,365800.0
2011-10-10 10:00:00,27.58,27.63,27.56,27.57,309300.0,11.884,11.9056,11.8754,11.8797,309300.0
2011-10-10 10:10:00,27.57,27.57,27.51,27.52,253800.0,11.8797,11.8797,11.8539,11.8582,253800.0
2011-10-10 10:20:00,27.52,27.59,27.52,27.55,158800.0,11.8582,11.8883,11.8582,11.8711,158800.0
2011-10-10 10:30:00,27.55,27.68,27.55,27.65,545300.0,11.8711,11.9271,11.8711,11.9142,545300.0
2011-10-10 10:40:00,27.65,27.68,27.64,27.66,230700.0,11.9142,11.9271,11.9099,11.9185,230700.0
2011-10-10 10:50:00,27.65,27.66,27.54,27.54,233400.0,11.9142,11.9185,11.8668,11.8668,233400.0
2011-10-10 11:00:00,27.54,27.56,27.45,27.48,234600.0,11.8668,11.8754,11.828,11.8409,234600.0
2011-10-10 11:10:00,27.48,27.53,27.46,27.48,302800.0,11.8409,11.8625,11.8323,11.8409,302800.0
2011-10-10 11:20:00,27.49,27.53,27.48,27.53,230700.0,11.8453,11.8625,11.8409,11.8625,230700.0
2011-10-10 11:30:00,27.53,27.53,27.49,27.5,132100.0,11.8625,11.8625,11.8453,11.8496,132100.0
2011-10-10 11:40:00,27.5,27.53,27.49,27.5,147800.0,11.8496,11.8625,11.8453,11.8496,147800.0
2011-10-10 11:50:00,27.49,27.5,27.44,27.45,122000.0,11.8453,11.8496,11.8237,11.828,122000.0
2011-10-10 12:00:00,27.45,27.48,27.44,27.45,204900.0,11.828,11.8409,11.8237,11.828,204900.0
2011-10-10 12:10:00,27.45,27.5,27.42,27.49,180300.0,11.828,11.8496,11.8151,11.8453,180300.0
2011-10-10 12:20:00,27.49,27.51,27.49,27.51,94200.0,11.8453,11.8539,11.8453,11.8539,94200.0
2011-10-10 12:30:00,27.51,27.51,27.47,27.5,139800.0,11.8539,11.8539,11.8366,11.8496,139800.0
2011-10-10 12:40:00,27.49,27.54,27.49,27.52,150000.0,11.8453,11.8668,11.8453,11.8582,150000.0
2011-10-10 12:50:00,27.52,27.55,27.52,27.53,149100.0,11.8582,11.8711,11.8582,11.8625,149100.0
2011-10-10 13:00:00,27.53,27.55,27.52,27.55,235600.0,11.8625,11.8711,11.8582,11.8711,235600.0
2011-10-10 13:10:00,27.55,27.57,27.54,27.55,108800.0,11.8711,11.8797,11.8668,11.8711,108800.0
2011-10-10 13:20:00,27.56,27.58,27.55,27.57,215900.0,11.8754,11.884,11.8711,11.8797,215900.0
2011-10-10 13:30:00,27.57,27.59,27.57,27.57,258600.0,11.8797,11.8883,11.8797,11.8797,258600.0
2011-10-10 13:40:00,27.57,27.62,27.57,27.6,191700.0,11.8797,11.9013,11.8797,11.8926,191700.0
2011-10-10 13:50:00,27.59,27.61,27.58,27.58,112400.0,11.8883,11.897,11.884,11.884,112400.0
2011-10-10 14:00:00,27.58,27.6,27.56,27.58,269400.0,11.884,11.8926,11.8754,11.884,269400.0
2011-10-10 14:10:00,27.57,27.58,27.5,27.52,261800.0,11.8797,11.884,11.8496,11.8582,261800.0
2011-10-10 14:20:00,27.52,27.56,27.52,27.54,178700.0,11.8582,11.8754,11.8582,11.8668,178700.0
2011-10-10 14:30:00,27.54,27.54,27.51,27.51,129800.0,11.8668,11.8668,11.8539,11.8539,129800.0
2011-10-10 14:40:00,27.51,27.55,27.51,27.51,121300.0,11.8539,11.8711,11.8539,11.8539,121300.0
2011-10-10 14:50:00,27.51,27.55,27.51,27.52,203500.0,11.8539,11.8711,11.8539,11.8582,203500.0
2011-10-10 15:00:00,27.52,27.56,27.52,27.54,211600.0,11.8582,11.8754,11.8582,11.8668,211600.0
2011-10-10 15:10:00,27.55,27.55,27.5,27.54,216200.0,11.8711,11.8711,11.8496,11.8668,216200.0
2011-10-10 15:20:00,27.54,27.54,27.5,27.5,197000.0,11.8668,11.8668,11.8496,11.8496,197000.0
2011-10-10 15:30:00,27.5,27.55,27.48,27.52,366700.0,11.8496,11.8711,11.8409,11.8582,366700.0
2011-10-10 15:40:00,27.53,27.56,27.49,27.56,573200.0,11.8625,11.8754,11.8453,11.8754,573200.0
2011-10-10 15:50:00,27.56,27.62,27.55,27.62,1505000.0,11.8754,11.9013,11.8711,11.9013,1505000.0
2011-10-11 09:30:00,27.69,27.8,27.5,27.73,941800.0,11.9314,11.9788,11.8496,11.9487,941800.0
2011-10-11 09:40:00,27.73,27.78,27.57,27.65,343700.0,11.9487,11.9702,11.8797,11.9142,343700.0
2011-10-11 09:50:00,27.66,27.67,27.51,27.57,219700.0,11.9185,11.9228,11.8539,11.8797,219700.0
2011-10-11 10:00:00,27.56,27.57,27.46,27.52,266700.0,11.8754,11.8797,11.8323,11.8582,266700.0
2011-10-11 10:10:00,27.52,27.55,27.39,27.4,426500.0,11.8582,11.8711,11.8022,11.8065,426500.0
2011-10-11 10:20:00,27.39,27.59,27.39,27.59,226700.0,11.8022,11.8883,11.8022,11.8883,226700.0
2011-10-11 10:30:00,27.58,27.61,27.48,27.48,165800.0,11.884,11.897,11.8409,11.8409,165800.0
2011-10-11 10:40:00,27.49,27.53,27.4,27.4,365400.0,11.8453,11.8625,11.8065,11.8065,365400.0
2011-10-11 10:50:00,27.41,27.49,27.4,27.45,230300.0,11.8108,11.8453,11.8065,11.828,230300.0
2011-10-11 11:00:00,27.44,27.53,27.41,27.53,198400.0,11.8237,11.8625,11.8108,11.8625,198400.0
2011-10-11 11:10:00,27.53,27.63,27.52,27.6,193600.0,11.8625,11.9056,11.8582,11.8926,193600.0
2011-10-11 11:20:00,27.6,27.67,27.56,27.66,245700.0,11.8926,11.9228,11.8754,11.9185,245700.0
2011-10-11 11:30:00,27.67,27.67,27.52,27.52,225300.0,11.9228,11.9228,11.8582,11.8582,225300.0
2011-10-11 11:40:00,27.53,27.67,27.53,27.66,278300.0,11.8625,11.9228,11.8625,11.9185,278300.0
2011-10-11 11:50:00,27.66,27.76,27.66,27.76,220400.0,11.9185,11.9616,11.9185,11.9616,220400.0
2011-10-11 12:00:00,27.75,27.76,27.67,27.76,264200.0,11.9573,11.9616,11.9228,11.9616,264200.0
2011-10-11 12:10:00,27.76,27.79,27.75,27.76,134800.0,11.9616,11.9745,11.9573,11.9616,134800.0
2011-10-11 12:20:00,27.76,27.82,27.75,27.81,255600.0,11.9616,11.9874,11.9573,11.9831,255600.0
2011-10-11 12:30:00,27.8,27.8,27.73,27.75,276000.0,11.9788,11.9788,11.9487,11.9573,276000.0
2011-10-11 12:40:00,27.75,27.82,27.74,27.77,310300.0,11.9573,11.9874,11.953,11.9659,310300.0
2011-10-11 12:50:00,27.76,27.77,27.74,27.76,156600.0,11.9616,11.9659,11.953,11.9616,156600.0
2011-10-11 13:00:00,27.77,27.81,27.76,27.8,129100.0,11.9659,11.9831,11.9616,11.9788,129100.0
2011-10-11 13:10:00,27.8,27.83,27.77,27.78,245700.0,11.9788,11.9918,11.9659,11.9702,245700.0
2011-10-11 13:20:00,27.79,27.87,27.78,27.87,169200.0,11.9745,12.009,11.9702,12.009,169200.0
2011-10-11 13:30:00,27.86,27.87,27.73,27.73,439100.0,12.0047,12.009,11.9487,11.9487,439100.0
2011-10-11 13:40:00,27.73,27.74,27.71,27.73,319300.0,11.9487,11.953,11.94,11.9487,319300.0
2011-10-11 13:50:00,27.73,27.83,27.72,27.83,200200.0,11.9487,11.9918,11.9444,11.9918,200200.0
2011-10-11 14:00:00,27.83,27.83,27.8,27.81,250000.0,11.9918,11.9918,11.9788,11.9831,250000.0
2011-10-11 14:10:00,27.81,27.82,27.78,27.81,194900.0,11.9831,11.9874,11.9702,11.9831,194900.0
2011-10-11 14:20:00,27.81,27.85,27.76,27.79,354600.0,11.9831,12.0004,11.9616,11.9745,354600.0
2011-10-11 14:30:00,27.79,27.8,27.7,27.7,357400.0,11.9745,11.9788,11.9357,11.9357,357400.0
2011-10-11 14:40:00,27.71,27.77,27.71,27.74,227200.0,11.94,11.9659,11.94,11.953,227200.0
2011-10-11 14:50:00,27.74,27.78,27.73,27.77,188600.0,11.953,11.9702,11.9487,11.9659,188600.0
2011-10-11 15:00:00,27.77,27.8,27.76,27.77,307200.0,11.9659,11.9788,11.9616,11.9659,307200.0
2011-10-11 15:10:00,27.77,27.78,27.69,27.7,291600.0,11.9659,11.9702,11.9314,11.9357,291600.0
2011-10-11 15:20:00,27.7,27.73,27.68,27.69,323600.0,11.9357,11.9487,11.9271,11.9314,323600.0
2011-10-11 15:30:00,27.69,27.74,27.67,27.73,553500.0,11.9314,11.953,11.9228,11.9487,553500.0
2011-10-11 15:40:00,27.74,27.76,27.69,27.74,621600.0,11.953,11.9616,11.9314,11.953,621600.0
2011-10-11 15:50:00,27.74,27.82,27.72,27.82,2055400.0,11.953,11.9874,11.9444,11.9874,2055400.0
2011-10-12 09:30:00,27.98,28.09,27.87,28.02,1285000.0,12.0564,12.1038,12.009,12.0736,1285000.0
2011-10-12 09:40:00,28.01,28.03,27.82,27.87,332600.0,12.0693,12.0779,11.9874,12.009,332600.0
2011-10-12 09:50:00,27.87,27.92,27.79,27.86,386900.0,12.009,12.0305,11.9745,12.0047,386900.0
2011-10-12 10:00:00,27.85,27.99,27.85,27.97,903400.0,12.0004,12.0607,12.0004,12.0521,903400.0
2011-10-12 10:10:00,27.98,28.09,27.91,28.09,385600.0,12.0564,12.1038,12.0262,12.1038,385600.0
2011-10-12 10:20:00,28.08,28.12,28.0,28.0,371300.0,12.0995,12.1167,12.065,12.065,371300.0
2011-10-12 10:30:00,28.01,28.01,27.93,28.0,325200.0,12.0693,12.0693,12.0348,12.065,325200.0
2011-10-12 10:40:00,28.0,28.09,28.0,28.02,243500.0,12.065,12.1038,12.065,12.0736,243500.0
2011-10-12 10:50:00,28.01,28.02,27.99,28.01,258100.0,12.0693,12.0736,12.0607,12.0693,258100.0
2011-10-12 11:00:00,28.02,28.14,28.02,28.14,415400.0,12.0736,12.1253,12.0736,12.1253,415400.0
2011-10-12 11:10:00,28.14,28.14,28.09,28.09,146300.0,12.1253,12.1253,12.1038,12.1038,146300.0
2011-10-12 11:20:00,28.09,28.13,28.08,28.1,198900.0,12.1038,12.121,12.0995,12.1081,198900.0
2011-10-12 11:30:00,28.1,28.11,28.02,28.02,185700.0,12.1081,12.1124,12.0736,12.0736,185700.0
2011-10-12 11:40:00,28.03,28.03,27.97,28.0,205300.0,12.0779,12.0779,12.0521,12.065,205300.0
2011-10-12 11:50:00,27.99,28.04,27.97,28.02,172700.0,12.0607,12.0822,12.0521,12.0736,172700.0
2011-10-12 12:00:00,28.02,28.06,28.01,28.01,142900.0,12.0736,12.0909,12.0693,12.0693,142900.0
2011-10-12 12:10:00,28.01,28.04,27.99,28.03,147900.0,12.0693,12.0822,12.0607,12.0779,147900.0
2011-10-12 12:20:00,28.03,28.04,27.98,27.98,164000.0,12.0779,12.0822,12.0564,12.0564,164000.0
2011-10-12 12:30:00,27.98,28.0,27.95,27.97,213100.0,12.0564,12.065,12.0435,12.0521,213100.0
2011-10-12 12:40:00,27.97,27.99,27.95,27.97,132000.0,12.0521,12.0607,12.0435,12.0521,132000.0
2011-10-12 12:50:00,27.96,28.01,27.96,27.96,164200.0,12.0478,12.0693,12.0478,12.0478,164200.0
2011-10-12 13:00:00,27.96,27.98,27.94,27.95,132400.0,12.0478,12.0564,12.0392,12.0435,132400.0
2011-10-12 13:10:00,27.95,27.97,27.94,27.94,89800.0,12.0435,12.0521,12.0392,12.0392,89800.0
2011-10-12 13:20:00,27.95,27.95,27.91,27.92,127200.0,12.0435,12.0435,12.0262,12.0305,127200.0
2011-10-12 13:30:00,27.91,27.93,27.87,27.89,227900.0,12.0262,12.0348,12.009,12.0176,227900.0
2011-10-12 13:40:00,27.89,27.96,27.89,27.95,186700.0,12.0176,12.0478,12.0176,12.0435,186700.0
2011-10-12 13:50:00,27.95,27.95,27.92,27.94,162300.0,12.0435,12.0435,12.0305,12.0392,162300.0
2011-10-12 14:00:00,27.94,27.97,27.91,27.97,244100.0,12.0392,12.0521,12.0262,12.0521,244100.0
2011-10-12 14:10:00,27.97,27.97,27.87,27.87,255200.0,12.0521,12.0521,12.009,12.009,255200.0
2011-10-12 14:20:00,27.87,27.89,27.82,27.83,447200.0,12.009,12.0176,11.9874,11.9918,447200.0
2011-10-12 14:30:00,27.83,27.89,27.81,27.85,461700.0,11.9918,12.0176,11.9831,12.0004,461700.0
2011-10-12 14:40:00,27.85,27.95,27.84,27.95,290500.0,12.0004,12.0435,11.9961,12.0435,290500.0
2011-10-12 14:50:00,27.95,27.98,27.89,27.89,324800.0,12.0435,12.0564,12.0176,12.0176,324800.0
2011-10-12 15:00:00,27.89,27.92,27.85,27.88,338800.0,12.0176,12.0305,12.0004,12.0133,338800.0
2011-10-12 15:10:00,27.88,27.91,27.84,27.87,239700.0,12.0133,12.0262,11.9961,12.009,239700.0
2011-10-12 15:20:00,27.87,27.92,27.83,27.89,321300.0,12.009,12.0305,11.9918,12.0176,321300.0
2011-10-12 15:30:00,27.89,27.94,27.86,27.89,414000.0,12.0176,12.0392,12.0047,12.0176,414000.0
2011-10-12 15:40:00,27.88,27.91,27.79,27.82,776600.0,12.0133,12.0262,11.9745,11.9874,776600.0
2011-10-12 15:50:00,27.82,27.85,27.77,27.78,1138000.0,11.9874,12.0004,11.9659,11.9702,1138000.0
2011-10-13 09:30:00,27.63,27.73,27.57,27.7,449200.0,11.9056,11.9487,11.8797,11.9357,449200.0
2011-10-13 09:40:00,27.7,27.74,27.61,27.63,204300.0,11.9357,11.953,11.897,11.9056,204300.0
2011-10-13 09:50:00,27.63,27.64,27.58,27.59,197800.0,11.9056,11.9099,11.884,11.8883,197800.0
2011-10-13 10:00:00,27.58,27.61,27.52,27.57,388300.0,11.884,11.897,11.8582,11.8797,388300.0
2011-10-13 10:10:00,27.57,27.59,27.45,27.46,614000.0,11.8797,11.8883,11.828,11.8323,614000.0
2011-10-13 10:20:00,27.46,27.51,27.41,27.49,307900.0,11.8323,11.8539,11.8108,11.8453,307900.0
2011-10-13 10:30:00,27.48,27.54,27.43,27.44,225200.0,11.8409,11.8668,11.8194,11.8237,225200.0
2011-10-13 10:40:00,27.43,27.49,27.41,27.49,262900.0,11.8194,11.8453,11.8108,11.8453,262900.0
2011-10-13 10:50:00,27.49,27.54,27.42,27.43,253900.0,11.8453,11.8668,11.8151,11.8194,253900.0
2011-10-13 11:00:00,27.43,27.55,27.43,27.45,247800.0,11.8194,11.8711,11.8194,11.828,247800.0
2011-10-13 11:10:00,27.46,27.47,27.42,27.42,247600.0,11.8323,11.8366,11.8151,11.8151,247600.0
2011-10-13 11:20:00,27.42,27.47,27.42,27.45,187500.0,11.8151,11.8366,11.8151,11.828,187500.0
2011-10-13 11:30:00,27.46,27.49,27.46,27.48,134800.0,11.8323,11.8453,11.8323,11.8409,134800.0
2011-10-13 11:40:00,27.49,27.52,27.47,27.47,145100.0,11.8453,11.8582,11.8366,11.8366,145100.0
2011-10-13 11:50:00,27.47,27.48,27.44,27.47,159000.0,11.8366,11.8409,11.8237,11.8366,159000.0
2011-10-13 12:00:00,27.48,27.5,27.47,27.47,107300.0,11.8409,11.8496,11.8366,11.8366,107300.0
2011-10-13 12:10:00,27.48,27.48,27.46,27.47,68900.0,11.8409,11.8409,11.8323,11.8366,68900.0
2011-10-13 12:20:00,27.48,27.49,27.47,27.48,59700.0,11.8409,11.8453,11.8366,11.8409,59700.0
2011-10-13 12:30:00,27.49,27.53,27.48,27.52,99900.0,11.8453,11.8625,11.8409,11.8582,99900.0
2011-10-13 12:40:00,27.52,27.55,27.51,27.53,189000.0,11.8582,11.8711,11.8539,11.8625,189000.0
2011-10-13 12:50:00,27.54,27.56,27.53,27.55,129900.0,11.8668,11.8754,11.8625,11.8711,129900.0
2011-10-13 13:00:00,27.55,27.56,27.52,27.55,138400.0,11.8711,11.8754,11.8582,11.8711,138400.0
2011-10-13 13:10:00,27.55,27.59,27.54,27.58,88500.0,11.8711,11.8883,11.8668,11.884,88500.0
2011-10-13 13:20:00,27.58,27.63,27.57,27.6,195600.0,11.884,11.9056,11.8797,11.8926,195600.0
2011-10-13 13:30:00,27.6,27.63,27.58,27.58,161700.0,11.8926,11.9056,11.884,11.884,161700.0
2011-10-13 13:40:00,27.58,27.63,27.56,27.63,172800.0,11.884,11.9056,11.8754,11.9056,172800.0
2011-10-13 13:50:00,27.63,27.66,27.62,27.64,140400.0,11.9056,11.9185,11.9013,11.9099,140400.0
2011-10-13 14:00:00,27.65,27.65,27.58,27.6,259500.0,11.9142,11.9142,11.884,11.8926,259500.0
2011-10-13 14:10:00,27.6,27.64,27.59,27.62,109100.0,11.8926,11.9099,11.8883,11.9013,109100.0
2011-10-13 14:20:00,27.63,27.64,27.56,27.56,150100.0,11.9056,11.9099,11.8754,11.8754,150100.0
2011-10-13 14:30:00,27.57,27.61,27.56,27.56,230800.0,11.8797,11.897,11.8754,11.8754,230800.0
2011-10-13 14:40:00,27.57,27.67,27.55,27.66,156100.0,11.8797,11.9228,11.8711,11.9185,156100.0
2011-10-13 14:50:00,27.66,27.67,27.64,27.65,93300.0,11.9185,11.9228,11.9099,11.9142,93300.0
2011-10-13 15:00:00,27.65,27.66,27.6,27.64,239900.0,11.9142,11.9185,11.8926,11.9099,239900.0
2011-10-13 15:10:00,27.64,27.65,27.6,27.6,186900.0,11.9099,11.9142,11.8926,11.8926,186900.0
2011-10-13 15:20:00,27.6,27.61,27.51,27.52,270700.0,11.8926,11.897,11.8539,11.8582,270700.0
2011-10-13 15:30:00,27.53,27.58,27.49,27.53,329300.0,11.8625,11.884,11.8453,11.8625,329300.0
2011-10-13 15:40:00,27.53,27.58,27.53,27.56,446100.0,11.8625,11.884,11.8625,11.8754,446100.0
2011-10-13 15:50:00,27.56,27.61,27.56,27.58,707800.0,11.8754,11.897,11.8754,11.884,707800.0
2011-10-14 09:30:00,27.83,27.83,27.64,27.68,396300.0,11.9918,11.9918,11.9099,11.9271,396300.0
2011-10-14 09:40:00,27.68,27.7,27.57,27.57,305500.0,11.9271,11.9357,11.8797,11.8797,305500.0
2011-10-14 09:50:00,27.58,27.58,27.45,27.49,310600.0,11.884,11.884,11.828,11.8453,310600.0
2011-10-14 10:00:00,27.49,27.56,27.44,27.44,316800.0,11.8453,11.8754,11.8237,11.8237,316800.0
2011-10-14 10:10:00,27.44,27.45,27.42,27.45,274200.0,11.8237,11.828,11.8151,11.828,274200.0
2011-10-14 10:20:00,27.44,27.49,27.4,27.46,495100.0,11.8237,11.8453,11.8065,11.8323,495100.0
2011-10-14 10:30:00,27.47,27.6,27.47,27.5,308800.0,11.8366,11.8926,11.8366,11.8496,308800.0
2011-10-14 10:40:00,27.5,27.61,27.49,27.59,147200.0,11.8496,11.897,11.8453,11.8883,147200.0
2011-10-14 10:50:00,27.58,27.61,27.54,27.55,287300.0,11.884,11.897,11.8668,11.8711,287300.0
2011-10-14 11:00:00,27.56,27.59,27.49,27.55,268700.0,11.8754,11.8883,11.8453,11.8711,268700.0
2011-10-14 11:10:00,27.55,27.6,27.54,27.6,176300.0,11.8711,11.8926,11.8668,11.8926,176300.0
2011-10-14 11:20:00,27.59,27.61,27.5,27.51,315700.0,11.8883,11.897,11.8496,11.8539,315700.0
2011-10-14 11:30:00,27.52,27.57,27.52,27.56,166900.0,11.8582,11.8797,11.8582,11.8754,166900.0
2011-10-14 11:40:00,27.56,27.63,27.56,27.59,124200.0,11.8754,11.9056,11.8754,11.8883,124200.0
2011-10-14 11:50:00,27.6,27.62,27.57,27.59,74600.0,11.8926,11.9013,11.8797,11.8883,74600.0
2011-10-14 12:00:00,27.59,27.6,27.57,27.6,67100.0,11.8883,11.8926,11.8797,11.8926,67100.0
2011-10-14 12:10:00,27.61,27.62,27.58,27.6,83100.0,11.897,11.9013,11.884,11.8926,83100.0
2011-10-14 12:20:00,27.6,27.65,27.59,27.64,86600.0,11.8926,11.9142,11.8883,11.9099,86600.0
2011-10-14 12:30:00,27.64,27.67,27.63,27.66,91300.0,11.9099,11.9228,11.9056,11.9185,91300.0
2011-10-14 12:40:00,27.66,27.68,27.63,27.66,148100.0,11.9185,11.9271,11.9056,11.9185,148100.0
2011-10-14 12:50:00,27.67,27.68,27.66,27.67,50600.0,11.9228,11.9271,11.9185,11.9228,50600.0
2011-10-14 13:00:00,27.68,27.69,27.66,27.67,93100.0,11.9271,11.9314,11.9185,11.9228,93100.0
2011-10-14 13:10:00,27.66,27.7,27.66,27.66,127800.0,11.9185,11.9357,11.9185,11.9185,127800.0
2011-10-14 13:20:00,27.66,27.67,27.63,27.64,94800.0,11.9185,11.9228,11.9056,11.9099,94800.0
2011-10-14 13:30:00,27.64,27.67,27.63,27.63,85100.0,11.9099,11.9228,11.9056,11.9056,85100.0
2011-10-14 13:40:00,27.63,27.66,27.63,27.64,72900.0,11.9056,11.9185,11.9056,11.9099,72900.0
2011-10-14 13:50:00,27.64,27.7,27.63,27.66,143300.0,11.9099,11.9357,11.9056,11.9185,143300.0
2011-10-14 14:00:00,27.67,27.67,27.62,27.62,117300.0,11.9228,11.9228,11.9013,11.9013,117300.0
2011-10-14 14:10:00,27.62,27.63,27.57,27.61,181100.0,11.9013,11.9056,11.8797,11.897,181100.0
2011-10-14 14:20:00,27.62,27.64,27.61,27.64,64600.0,11.9013,11.9099,11.897,11.9099,64600.0
2011-10-14 14:30:00,27.63,27.64,27.57,27.59,158900.0,11.9056,11.9099,11.8797,11.8883,158900.0
2011-10-14 14:40:00,27.59,27.6,27.53,27.54,183100.0,11.8883,11.8926,11.8625,11.8668,183100.0
2011-10-14 14:50:00,27.55,27.58,27.53,27.57,270000.0,11.8711,11.884,11.8625,11.8797,270000.0
2011-10-14 15:00:00,27.57,27.6,27.56,27.57,147400.0,11.8797,11.8926,11.8754,11.8797,147400.0
2011-10-14 15:10:00,27.56,27.57,27.52,27.55,311900.0,11.8754,11.8797,11.8582,11.8711,311900.0
2011-10-14 15:20:00,27.55,27.59,27.54,27.57,178100.0,11.8711,11.8883,11.8668,11.8797,178100.0
2011-10-14 15:30:00,27.57,27.67,27.56,27.61,296300.0,11.8797,11.9228,11.8754,11.897,296300.0
2011-10-14 15:40:00,27.61,27.63,27.55,27.57,458200.0,11.897,11.9056,11.8711,11.8797,458200.0
2011-10-14 15:50:00,27.58,27.67,27.55,27.66,933800.0,11.884,11.9228,11.8711,11.9185,933800.0
2011-10-17 09:30:00,27.55,27.71,27.52,27.65,377600.0,11.8711,11.94,11.8582,11.9142,377600.0
2011-10-17 09:40:00,27.65,27.68,27.55,27.56,328600.0,11.9142,11.9271,11.8711,11.8754,328600.0
2011-10-17 09:50:00,27.55,27.64,27.52,27.62,244300.0,11.8711,11.9099,11.8582,11.9013,244300.0
2011-10-17 10:00:00,27.62,27.67,27.6,27.63,233600.0,11.9013,11.9228,11.8926,11.9056,233600.0
2011-10-17 10:10:00,27.63,27.7,27.63,27.69,168300.0,11.9056,11.9357,11.9056,11.9314,168300.0
2011-10-17 10:20:00,27.69,27.71,27.6,27.6,167900.0,11.9314,11.94,11.8926,11.8926,167900.0
2011-10-17 10:30:00,27.6,27.63,27.56,27.61,258300.0,11.8926,11.9056,11.8754,11.897,258300.0
2011-10-17 10:40:00,27.61,27.61,27.52,27.56,181400.0,11.897,11.897,11.8582,11.8754,181400.0
2011-10-17 10:50:00,27.56,27.65,27.53,27.64,154700.0,11.8754,11.9142,11.8625,11.9099,154700.0
2011-10-17 11:00:00,27.64,27.68,27.63,27.66,96600.0,11.9099,11.9271,11.9056,11.9185,96600.0
2011-10-17 11:10:00,27.65,27.68,27.64,27.66,142000.0,11.9142,11.9271,11.9099,11.9185,142000.0
2011-10-17 11:20:00,27.65,27.69,27.65,27.66,66900.0,11.9142,11.9314,11.9142,11.9185,66900.0
2011-10-17 11:30:00,27.66,27.67,27.63,27.64,111700.0,11.9185,11.9228,11.9056,11.9099,111700.0
2011-10-17 11:40:00,27.64,27.64,27.53,27.54,126300.0,11.9099,11.9099,11.8625,11.8668,126300.0
2011-10-17 11:50:00,27.53,27.57,27.53,27.54,94600.0,11.8625,11.8797,11.8625,11.8668,94600.0
2011-10-17 12:00:00,27.54,27.58,27.53,27.58,68700.0,11.8668,11.884,11.8625,11.884,68700.0
2011-10-17 12:10:00,27.58,27.63,27.56,27.63,84600.0,11.884,11.9056,11.8754,11.9056,84600.0
2011-10-17 12:20:00,27.63,27.63,27.61,27.62,43700.0,11.9056,11.9056,11.897,11.9013,43700.0
2011-10-17 12:30:00,27.62,27.62,27.56,27.57,123500.0,11.9013,11.9013,11.8754,11.8797,123500.0
2011-10-17 12:40:00,27.56,27.59,27.55,27.56,116700.0,11.8754,11.8883,11.8711,11.8754,116700.0
2011-10-17 12:50:00,27.56,27.57,27.54,27.56,104100.0,11.8754,11.8797,11.8668,11.8754,104100.0
2011-10-17 13:00:00,27.55,27.57,27.53,27.57,84700.0,11.8711,11.8797,11.8625,11.8797,84700.0
2011-10-17 13:10:00,27.57,27.57,27.5,27.52,144600.0,11.8797,11.8797,11.8496,11.8582,144600.0
2011-10-17 13:20:00,27.52,27.53,27.5,27.51,65600.0,11.8582,11.8625,11.8496,11.8539,65600.0
2011-10-17 13:30:00,27.51,27.51,27.4,27.41,297000.0,11.8539,11.8539,11.8065,11.8108,297000.0
2011-10-17 13:40:00,27.41,27.47,27.41,27.44,158500.0,11.8108,11.8366,11.8108,11.8237,158500.0
2011-10-17 13:50:00,27.44,27.48,27.43,27.48,163600.0,11.8237,11.8409,11.8194,11.8409,163600.0
2011-10-17 14:00:00,27.47,27.51,27.43,27.44,171700.0,11.8366,11.8539,11.8194,11.8237,171700.0
2011-10-17 14:10:00,27.44,27.47,27.43,27.47,90400.0,11.8237,11.8366,11.8194,11.8366,90400.0
2011-10-17 14:20:00,27.47,27.48,27.45,27.48,71400.0,11.8366,11.8409,11.828,11.8409,71400.0
2011-10-17 14:30:00,27.48,27.48,27.41,27.42,129400.0,11.8409,11.8409,11.8108,11.8151,129400.0
2011-10-17 14:40:00,27.42,27.47,27.42,27.45,136100.0,11.8151,11.8366,11.8151,11.828,136100.0
2011-10-17 14:50:00,27.45,27.46,27.41,27.45,227400.0,11.828,11.8323,11.8108,11.828,227400.0
2011-10-17 15:00:00,27.45,27.48,27.44,27.46,158500.0,11.828,11.8409,11.8237,11.8323,158500.0
2011-10-17 15:10:00,27.46,27.5,27.45,27.45,179200.0,11.8323,11.8496,11.828,11.828,179200.0
2011-10-17 15:20:00,27.46,27.47,27.41,27.46,281700.0,11.8323,11.8366,11.8108,11.8323,281700.0
2011-10-17 15:30:00,27.47,27.51,27.4,27.41,335900.0,11.8366,11.8539,11.8065,11.8108,335900.0
2011-10-17 15:40:00,27.41,27.53,27.4,27.45,446100.0,11.8108,11.8625,11.8065,11.828,446100.0
2011-10-17 15:50:00,27.45,27.47,27.37,27.41,900000.0,11.828,11.8366,11.7935,11.8108,900000.0
2011-10-18 09:30:00,27.31,27.39,27.25,27.28,417000.0,11.7677,11.8022,11.7418,11.7548,417000.0
2011-10-18 09:40:00,27.29,27.29,27.18,27.23,264600.0,11.7591,11.7591,11.7117,11.7332,264600.0
2011-10-18 09:50:00,27.23,27.23,27.14,27.21,204200.0,11.7332,11.7332,11.6944,11.7246,204200.0
2011-10-18 10:00:00,27.21,27.26,27.19,27.21,143400.0,11.7246,11.7461,11.716,11.7246,143400.0
2011-10-18 10:10:00,27.2,27.24,27.04,27.06,299700.0,11.7203,11.7375,11.6513,11.66,299700.0
2011-10-18 10:20:00,27.07,27.14,27.02,27.09,326000.0,11.6643,11.6944,11.6427,11.6729,326000.0
2011-10-18 10:30:00,27.09,27.27,27.09,27.2,198200.0,11.6729,11.7505,11.6729,11.7203,198200.0
2011-10-18 10:40:00,27.2,27.28,27.18,27.24,199500.0,11.7203,11.7548,11.7117,11.7375,199500.0
2011-10-18 10:50:00,27.24,27.25,27.21,27.22,124000.0,11.7375,11.7418,11.7246,11.7289,124000.0
2011-10-18 11:00:00,27.22,27.22,27.18,27.22,109000.0,11.7289,11.7289,11.7117,11.7289,109000.0
2011-10-18 11:10:00,27.22,27.24,27.19,27.23,151500.0,11.7289,11.7375,11.716,11.7332,151500.0
2011-10-18 11:20:00,27.23,27.24,27.15,27.2,125100.0,11.7332,11.7375,11.6987,11.7203,125100.0
2011-10-18 11:30:00,27.2,27.29,27.19,27.28,133100.0,11.7203,11.7591,11.716,11.7548,133100.0
2011-10-18 11:40:00,27.28,27.35,27.27,27.34,165800.0,11.7548,11.7849,11.7505,11.7806,165800.0
2011-10-18 11:50:00,27.34,27.39,27.32,27.38,124900.0,11.7806,11.8022,11.772,11.7979,124900.0
2011-10-18 12:00:00,27.38,27.39,27.35,27.38,129200.0,11.7979,11.8022,11.7849,11.7979,129200.0
2011-10-18 12:10:00,27.38,27.38,27.36,27.36,133900.0,11.7979,11.7979,11.7892,11.7892,133900.0
2011-10-18 12:20:00,27.36,27.38,27.34,27.38,99300.0,11.7892,11.7979,11.7806,11.7979,99300.0
2011-10-18 12:30:00,27.38,27.46,27.37,27.46,159900.0,11.7979,11.8323,11.7935,11.8323,159900.0
2011-10-18 12:40:00,27.46,27.5,27.46,27.49,156100.0,11.8323,11.8496,11.8323,11.8453,156100.0
2011-10-18 12:50:00,27.49,27.53,27.48,27.52,130300.0,11.8453,11.8625,11.8409,11.8582,130300.0
2011-10-18 13:00:00,27.52,27.56,27.52,27.56,151300.0,11.8582,11.8754,11.8582,11.8754,151300.0
2011-10-18 13:10:00,27.55,27.56,27.48,27.52,94800.0,11.8711,11.8754,11.8409,11.8582,94800.0
2011-10-18 13:20:00,27.51,27.55,27.5,27.54,133600.0,11.8539,11.8711,11.8496,11.8668,133600.0
2011-10-18 13:30:00,27.55,27.6,27.53,27.6,108500.0,11.8711,11.8926,11.8625,11.8926,108500.0
2011-10-18 13:40:00,27.6,27.61,27.57,27.58,184200.0,11.8926,11.897,11.8797,11.884,184200.0
2011-10-18 13:50:00,27.58,27.62,27.58,27.6,128300.0,11.884,11.9013,11.884,11.8926,128300.0
2011-10-18 14:00:00,27.61,27.61,27.58,27.59,129100.0,11.897,11.897,11.884,11.8883,129100.0
2011-10-18 14:10:00,27.59,27.62,27.58,27.59,135200.0,11.8883,11.9013,11.884,11.8883,135200.0
2011-10-18 14:20:00,27.59,27.6,27.56,27.56,132500.0,11.8883,11.8926,11.8754,11.8754,132500.0
2011-10-18 14:30:00,27.57,27.58,27.52,27.52,105500.0,11.8797,11.884,11.8582,11.8582,105500.0
2011-10-18 14:40:00,27.52,27.53,27.49,27.53,100400.0,11.8582,11.8625,11.8453,11.8625,100400.0
2011-10-18 14:50:00,27.52,27.54,27.49,27.5,151400.0,11.8582,11.8668,11.8453,11.8496,151400.0
2011-10-18 15:00:00,27.5,27.71,27.5,27.68,406600.0,11.8496,11.94,11.8496,11.9271,406600.0
2011-10-18 15:10:00,27.68,27.81,27.64,27.65,672100.0,11.9271,11.9831,11.9099,11.9142,672100.0
2011-10-18 15:20:00,27.66,27.69,27.58,27.6,410600.0,11.9185,11.9314,11.884,11.8926,410600.0
2011-10-18 15:30:00,27.6,27.61,27.47,27.49,559400.0,11.8926,11.897,11.8366,11.8453,559400.0
2011-10-18 15:40:00,27.49,27.56,27.45,27.53,698000.0,11.8453,11.8754,11.828,11.8625,698000.0
2011-10-18 15:50:00,27.53,27.61,27.44,27.51,1659800.0,11.8625,11.897,11.8237,11.8539,1659800.0
2011-10-19 09:30:00,27.56,27.57,27.43,27.43,340700.0,11.8754,11.8797,11.8194,11.8194,340700.0
2011-10-19 09:40:00,27.43,27.56,27.37,27.44,338500.0,11.8194,11.8754,11.7935,11.8237,338500.0
2011-10-19 09:50:00,27.44,27.64,27.41,27.61,254000.0,11.8237,11.9099,11.8108,11.897,254000.0
2011-10-19 10:00:00,27.61,27.61,27.54,27.58,190200.0,11.897,11.897,11.8668,11.884,190200.0
2011-10-19 10:10:00,27.58,27.62,27.54,27.6,261100.0,11.884,11.9013,11.8668,11.8926,261100.0
2011-10-19 10:20:00,27.59,27.6,27.53,27.54,205600.0,11.8883,11.8926,11.8625,11.8668,205600.0
2011-10-19 10:30:00,27.54,27.54,27.41,27.44,301300.0,11.8668,11.8668,11.8108,11.8237,301300.0
2011-10-19 10:40:00,27.44,27.44,27.37,27.37,354700.0,11.8237,11.8237,11.7935,11.7935,354700.0
2011-10-19 10:50:00,27.37,27.41,27.37,27.41,154400.0,11.7935,11.8108,11.7935,11.8108,154400.0
2011-10-19 11:00:00,27.41,27.46,27.4,27.43,374800.0,11.8108,11.8323,11.8065,11.8194,374800.0
2011-10-19 11:10:00,27.44,27.44,27.39,27.41,190500.0,11.8237,11.8237,11.8022,11.8108,190500.0
2011-10-19 11:20:00,27.4,27.48,27.4,27.48,219000.0,11.8065,11.8409,11.8065,11.8409,219000.0
2011-10-19 11:30:00,27.48,27.49,27.44,27.47,136700.0,11.8409,11.8453,11.8237,11.8366,136700.0
2011-10-19 11:40:00,27.46,27.52,27.46,27.51,150500.0,11.8323,11.8582,11.8323,11.8539,150500.0
2011-10-19 11:50:00,27.5,27.52,27.5,27.51,100800.0,11.8496,11.8582,11.8496,11.8539,100800.0
2011-10-19 12:00:00,27.51,27.52,27.49,27.51,131600.0,11.8539,11.8582,11.8453,11.8539,131600.0
2011-10-19 12:10:00,27.51,27.53,27.5,27.53,81200.0,11.8539,11.8625,11.8496,11.8625,81200.0
2011-10-19 12:20:00,27.53,27.53,27.51,27.51,77100.0,11.8625,11.8625,11.8539,11.8539,77100.0
2011-10-19 12:30:00,27.52,27.57,27.51,27.56,118400.0,11.8582,11.8797,11.8539,11.8754,118400.0
2011-10-19 12:40:00,27.55,27.56,27.52,27.53,93800.0,11.8711,11.8754,11.8582,11.8625,93800.0
2011-10-19 12:50:00,27.53,27.53,27.47,27.48,161100.0,11.8625,11.8625,11.8366,11.8409,161100.0
2011-10-19 13:00:00,27.49,27.54,27.48,27.53,159500.0,11.8453,11.8668,11.8409,11.8625,159500.0
2011-10-19 13:10:00,27.53,27.56,27.51,27.52,101000.0,11.8625,11.8754,11.8539,11.8582,101000.0
2011-10-19 13:20:00,27.52,27.52,27.46,27.47,154000.0,11.8582,11.8582,11.8323,11.8366,154000.0
2011-10-19 13:30:00,27.46,27.47,27.43,27.46,246200.0,11.8323,11.8366,11.8194,11.8323,246200.0
2011-10-19 13:40:00,27.46,27.47,27.43,27.47,80100.0,11.8323,11.8366,11.8194,11.8366,80100.0
2011-10-19 13:50:00,27.47,27.49,27.46,27.49,80700.0,11.8366,11.8453,11.8323,11.8453,80700.0
2011-10-19 14:00:00,27.49,27.51,27.39,27.41,195400.0,11.8453,11.8539,11.8022,11.8108,195400.0
2011-10-19 14:10:00,27.42,27.43,27.37,27.42,158400.0,11.8151,11.8194,11.7935,11.8151,158400.0
2011-10-19 14:20:00,27.42,27.42,27.36,27.37,229000.0,11.8151,11.8151,11.7892,11.7935,229000.0
2011-10-19 14:30:00,27.38,27.38,27.32,27.32,208000.0,11.7979,11.7979,11.772,11.772,208000.0
2011-10-19 14:40:00,27.32,27.35,27.31,27.33,219600.0,11.772,11.7849,11.7677,11.7763,219600.0
2011-10-19 14:50:00,27.32,27.33,27.25,27.26,223700.0,11.772,11.7763,11.7418,11.7461,223700.0
2011-10-19 15:00:00,27.26,27.33,27.25,27.3,256600.0,11.7461,11.7763,11.7418,11.7634,256600.0
2011-10-19 15:10:00,27.3,27.34,27.27,27.31,231400.0,11.7634,11.7806,11.7505,11.7677,231400.0
2011-10-19 15:20:00,27.31,27.33,27.27,27.29,183200.0,11.7677,11.7763,11.7505,11.7591,183200.0
2011-10-19 15:30:00,27.29,27.33,27.25,27.28,296700.0,11.7591,11.7763,11.7418,11.7548,296700.0
2011-10-19 15:40:00,27.27,27.33,27.22,27.31,613400.0,11.7505,11.7763,11.7289,11.7677,613400.0
2011-10-19 15:50:00,27.32,27.33,27.28,27.32,734500.0,11.772,11.7763,11.7548,11.772,734500.0
2011-10-20 09:30:00,27.44,27.62,27.44,27.61,485100.0,11.8237,11.9013,11.8237,11.897,485100.0
2011-10-20 09:40:00,27.61,27.72,27.59,27.72,497500.0,11.897,11.9444,11.8883,11.9444,497500.0
2011-10-20 09:50:00,27.72,27.72,27.65,27.68,341000.0,11.9444,11.9444,11.9142,11.9271,341000.0
2011-10-20 10:00:00,27.69,27.81,27.67,27.72,535600.0,11.9314,11.9831,11.9228,11.9444,535600.0
2011-10-20 10:10:00,27.73,27.75,27.55,27.56,449700.0,11.9487,11.9573,11.8711,11.8754,449700.0
2011-10-20 10:20:00,27.56,27.62,27.5,27.57,254300.0,11.8754,11.9013,11.8496,11.8797,254300.0
2011-10-20 10:30:00,27.57,27.61,27.52,27.59,309500.0,11.8797,11.897,11.8582,11.8883,309500.0
2011-10-20 10:40:00,27.6,27.65,27.55,27.64,212400.0,11.8926,11.9142,11.8711,11.9099,212400.0
2011-10-20 10:50:00,27.64,27.66,27.56,27.56,214900.0,11.9099,11.9185,11.8754,11.8754,214900.0
2011-10-20 11:00:00,27.56,27.66,27.52,27.65,313500.0,11.8754,11.9185,11.8582,11.9142,313500.0
2011-10-20 11:10:00,27.64,27.68,27.63,27.64,245100.0,11.9099,11.9271,11.9056,11.9099,245100.0
2011-10-20 11:20:00,27.65,27.69,27.62,27.66,168400.0,11.9142,11.9314,11.9013,11.9185,168400.0
2011-10-20 11:30:00,27.67,27.71,27.62,27.62,401900.0,11.9228,11.94,11.9013,11.9013,401900.0
2011-10-20 11:40:00,27.62,27.64,27.55,27.57,140400.0,11.9013,11.9099,11.8711,11.8797,140400.0
2011-10-20 11:50:00,27.57,27.57,27.47,27.52,259000.0,11.8797,11.8797,11.8366,11.8582,259000.0
2011-10-20 12:00:00,27.52,27.52,27.43,27.44,205200.0,11.8582,11.8582,11.8194,11.8237,205200.0
2011-10-20 12:10:00,27.44,27.49,27.43,27.43,179700.0,11.8237,11.8453,11.8194,11.8194,179700.0
2011-10-20 12:20:00,27.44,27.45,27.37,27.38,221100.0,11.8237,11.828,11.7935,11.7979,221100.0
2011-10-20 12:30:00,27.37,27.41,27.35,27.36,196000.0,11.7935,11.8108,11.7849,11.7892,196000.0
2011-10-20 12:40:00,27.36,27.41,27.35,27.4,142700.0,11.7892,11.8108,11.7849,11.8065,142700.0
2011-10-20 12:50:00,27.4,27.48,27.39,27.47,133200.0,11.8065,11.8409,11.8022,11.8366,133200.0
2011-10-20 13:00:00,27.47,27.51,27.46,27.47,175600.0,11.8366,11.8539,11.8323,11.8366,175600.0
2011-10-20 13:10:00,27.47,27.48,27.42,27.46,163600.0,11.8366,11.8409,11.8151,11.8323,163600.0
2011-10-20 13:20:00,27.46,27.54,27.44,27.47,156300.0,11.8323,11.8668,11.8237,11.8366,156300.0
2011-10-20 13:30:00,27.48,27.48,27.38,27.4,251800.0,11.8409,11.8409,11.7979,11.8065,251800.0
2011-10-20 13:40:00,27.4,27.45,27.37,27.42,279800.0,11.8065,11.828,11.7935,11.8151,279800.0
2011-10-20 13:50:00,27.42,27.45,27.36,27.36,223400.0,11.8151,11.828,11.7892,11.7892,223400.0
2011-10-20 14:00:00,27.36,27.39,27.32,27.33,263300.0,11.7892,11.8022,11.772,11.7763,263300.0
2011-10-20 14:10:00,27.32,27.34,27.3,27.34,148100.0,11.772,11.7806,11.7634,11.7806,148100.0
2011-10-20 14:20:00,27.33,27.35,27.31,27.33,200100.0,11.7763,11.7849,11.7677,11.7763,200100.0
2011-10-20 14:30:00,27.32,27.34,27.31,27.34,566200.0,11.772,11.7806,11.7677,11.7806,566200.0
2011-10-20 14:40:00,27.34,27.35,27.31,27.33,528300.0,11.7806,11.7849,11.7677,11.7763,528300.0
2011-10-20 14:50:00,27.34,27.36,27.3,27.32,277700.0,11.7806,11.7892,11.7634,11.772,277700.0
2011-10-20 15:00:00,27.32,27.33,27.32,27.32,129700.0,11.772,11.7763,11.772,11.772,129700.0
2011-10-20 15:10:00,27.33,27.34,27.32,27.33,303800.0,11.7763,11.7806,11.772,11.7763,303800.0
2011-10-20 15:20:00,27.33,27.33,27.27,27.28,219400.0,11.7763,11.7763,11.7505,11.7548,219400.0
2011-10-20 15:30:00,27.29,27.29,27.23,27.24,392400.0,11.7591,11.7591,11.7332,11.7375,392400.0
2011-10-20 15:40:00,27.23,27.29,27.23,27.27,719600.0,11.7332,11.7591,11.7332,11.7505,719600.0
2011-10-20 15:50:00,27.28,27.28,27.23,27.24,912800.0,11.7548,11.7548,11.7332,11.7375,912800.0
2011-10-21 09:30:00,27.53,27.63,27.37,27.49,2122000.0,11.8625,11.9056,11.7935,11.8453,2122000.0
2011-10-21 09:40:00,27.5,27.55,27.46,27.51,513800.0,11.8496,11.8711,11.8323,11.8539,513800.0
2011-10-21 09:50:00,27.51,27.52,27.46,27.47,244400.0,11.8539,11.8582,11.8323,11.8366,244400.0
2011-10-21 10:00:00,27.48,27.5,27.39,27.41,347300.0,11.8409,11.8496,11.8022,11.8108,347300.0
2011-10-21 10:10:00,27.41,27.47,27.4,27.46,322900.0,11.8108,11.8366,11.8065,11.8323,322900.0
2011-10-21 10:20:00,27.46,27.54,27.45,27.54,298600.0,11.8323,11.8668,11.828,11.8668,298600.0
2011-10-21 10:30:00,27.54,27.55,27.51,27.52,385100.0,11.8668,11.8711,11.8539,11.8582,385100.0
2011-10-21 10:40:00,27.52,27.53,27.45,27.49,309200.0,11.8582,11.8625,11.828,11.8453,309200.0
2011-10-21 10:50:00,27.49,27.51,27.43,27.51,278000.0,11.8453,11.8539,11.8194,11.8539,278000.0
2011-10-21 11:00:00,27.51,27.52,27.46,27.48,328200.0,11.8539,11.8582,11.8323,11.8409,328200.0
2011-10-21 11:10:00,27.49,27.52,27.46,27.5,375800.0,11.8453,11.8582,11.8323,11.8496,375800.0
2011-10-21 11:20:00,27.5,27.51,27.46,27.5,296800.0,11.8496,11.8539,11.8323,11.8496,296800.0
2011-10-21 11:30:00,27.49,27.51,27.47,27.5,238300.0,11.8453,11.8539,11.8366,11.8496,238300.0
2011-10-21 11:40:00,27.5,27.51,27.48,27.51,337100.0,11.8496,11.8539,11.8409,11.8539,337100.0
2011-10-21 11:50:00,27.5,27.52,27.47,27.49,325500.0,11.8496,11.8582,11.8366,11.8453,325500.0
2011-10-21 12:00:00,27.49,27.53,27.48,27.49,190400.0,11.8453,11.8625,11.8409,11.8453,190400.0
2011-10-21 12:10:00,27.49,27.51,27.44,27.44,311700.0,11.8453,11.8539,11.8237,11.8237,311700.0
2011-10-21 12:20:00,27.44,27.5,27.42,27.49,172900.0,11.8237,11.8496,11.8151,11.8453,172900.0
2011-10-21 12:30:00,27.49,27.5,27.44,27.45,180600.0,11.8453,11.8496,11.8237,11.828,180600.0
2011-10-21 12:40:00,27.45,27.51,27.45,27.49,308100.0,11.828,11.8539,11.828,11.8453,308100.0
2011-10-21 12:50:00,27.5,27.52,27.49,27.5,169900.0,11.8496,11.8582,11.8453,11.8496,169900.0
2011-10-21 13:00:00,27.5,27.51,27.46,27.47,282100.0,11.8496,11.8539,11.8323,11.8366,282100.0
2011-10-21 13:10:00,27.48,27.49,27.4,27.41,270400.0,11.8409,11.8453,11.8065,11.8108,270400.0
2011-10-21 13:20:00,27.41,27.43,27.37,27.38,203900.0,11.8108,11.8194,11.7935,11.7979,203900.0
2011-10-21 13:30:00,27.38,27.39,27.36,27.38,184300.0,11.7979,11.8022,11.7892,11.7979,184300.0
2011-10-21 13:40:00,27.38,27.42,27.35,27.41,198000.0,11.7979,11.8151,11.7849,11.8108,198000.0
2011-10-21 13:50:00,27.41,27.42,27.34,27.36,192100.0,11.8108,11.8151,11.7806,11.7892,192100.0
2011-10-21 14:00:00,27.36,27.39,27.32,27.38,312700.0,11.7892,11.8022,11.772,11.7979,312700.0
2011-10-21 14:10:00,27.37,27.38,27.35,27.37,165400.0,11.7935,11.7979,11.7849,11.7935,165400.0
2011-10-21 14:20:00,27.36,27.37,27.33,27.33,253000.0,11.7892,11.7935,11.7763,11.7763,253000.0
2011-10-21 14:30:00,27.33,27.37,27.32,27.35,370200.0,11.7763,11.7935,11.772,11.7849,370200.0
2011-10-21 14:40:00,27.34,27.37,27.34,27.35,306700.0,11.7806,11.7935,11.7806,11.7849,306700.0
2011-10-21 14:50:00,27.34,27.36,27.34,27.36,222600.0,11.7806,11.7892,11.7806,11.7892,222600.0
2011-10-21 15:00:00,27.36,27.39,27.35,27.37,285300.0,11.7892,11.8022,11.7849,11.7935,285300.0
2011-10-21 15:10:00,27.37,27.4,27.36,27.38,363600.0,11.7935,11.8065,11.7892,11.7979,363600.0
2011-10-21 15:20:00,27.37,27.4,27.37,27.38,247900.0,11.7935,11.8065,11.7935,11.7979,247900.0
2011-10-21 15:30:00,27.39,27.39,27.32,27.32,374400.0,11.8022,11.8022,11.772,11.772,374400.0
2011-10-21 15:40:00,27.32,27.4,27.31,27.4,556800.0,11.772,11.8065,11.7677,11.8065,556800.0
2011-10-21 15:50:00,27.39,27.49,27.38,27.48,1326200.0,11.8022,11.8453,11.7979,11.8409,1326200.0
2011-10-24 09:30:00,27.53,27.54,27.23,27.3,559000.0,11.8625,11.8668,11.7332,11.7634,559000.0
2011-10-24 09:40:00,27.31,27.33,27.21,27.28,390300.0,11.7677,11.7763,11.7246,11.7548,390300.0
2011-10-24 09:50:00,27.27,27.33,27.2,27.24,274100.0,11.7505,11.7763,11.7203,11.7375,274100.0
2011-10-24 10:00:00,27.25,27.33,27.24,27.26,292200.0,11.7418,11.7763,11.7375,11.7461,292200.0
2011-10-24 10:10:00,27.26,27.35,27.25,27.33,326600.0,11.7461,11.7849,11.7418,11.7763,326600.0
2011-10-24 10:20:00,27.33,27.37,27.28,27.31,229500.0,11.7763,11.7935,11.7548,11.7677,229500.0
2011-10-24 10:30:00,27.31,27.31,27.25,27.29,280100.0,11.7677,11.7677,11.7418,11.7591,280100.0
2011-10-24 10:40:00,27.29,27.33,27.28,27.32,172400.0,11.7591,11.7763,11.7548,11.772,172400.0
2011-10-24 10:50:00,27.32,27.32,27.27,27.28,206400.0,11.772,11.772,11.7505,11.7548,206400.0
2011-10-24 11:00:00,27.28,27.33,27.26,27.33,349400.0,11.7548,11.7763,11.7461,11.7763,349400.0
2011-10-24 11:10:00,27.33,27.33,27.26,27.29,194600.0,11.7763,11.7763,11.7461,11.7591,194600.0
2011-10-24 11:20:00,27.29,27.32,27.28,27.3,284600.0,11.7591,11.772,11.7548,11.7634,284600.0
2011-10-24 11:30:00,27.3,27.32,27.25,27.3,351400.0,11.7634,11.772,11.7418,11.7634,351400.0
2011-10-24 11:40:00,27.29,27.34,27.25,27.28,262700.0,11.7591,11.7806,11.7418,11.7548,262700.0
2011-10-24 11:50:00,27.28,27.37,27.26,27.35,349400.0,11.7548,11.7935,11.7461,11.7849,349400.0
2011-10-24 12:00:00,27.36,27.38,27.32,27.38,352000.0,11.7892,11.7979,11.772,11.7979,352000.0
2011-10-24 12:10:00,27.38,27.42,27.36,27.4,245000.0,11.7979,11.8151,11.7892,11.8065,245000.0
2011-10-24 12:20:00,27.39,27.44,27.39,27.44,129400.0,11.8022,11.8237,11.8022,11.8237,129400.0
2011-10-24 12:30:00,27.44,27.47,27.39,27.39,188600.0,11.8237,11.8366,11.8022,11.8022,188600.0
2011-10-24 12:40:00,27.4,27.41,27.35,27.37,185400.0,11.8065,11.8108,11.7849,11.7935,185400.0
2011-10-24 12:50:00,27.37,27.43,27.37,27.41,171400.0,11.7935,11.8194,11.7935,11.8108,171400.0
2011-10-24 13:00:00,27.41,27.42,27.38,27.39,158700.0,11.8108,11.8151,11.7979,11.8022,158700.0
2011-10-24 13:10:00,27.39,27.42,27.39,27.4,290200.0,11.8022,11.8151,11.8022,11.8065,290200.0
2011-10-24 13:20:00,27.41,27.42,27.38,27.42,132900.0,11.8108,11.8151,11.7979,11.8151,132900.0
2011-10-24 13:30:00,27.42,27.42,27.38,27.39,116600.0,11.8151,11.8151,11.7979,11.8022,116600.0
2011-10-24 13:40:00,27.38,27.42,27.36,27.39,350100.0,11.7979,11.8151,11.7892,11.8022,350100.0
2011-10-24 13:50:00,27.39,27.41,27.35,27.36,177900.0,11.8022,11.8108,11.7849,11.7892,177900.0
2011-10-24 14:00:00,27.35,27.38,27.35,27.37,126800.0,11.7849,11.7979,11.7849,11.7935,126800.0
2011-10-24 14:10:00,27.37,27.38,27.32,27.35,194600.0,11.7935,11.7979,11.772,11.7849,194600.0
2011-10-24 14:20:00,27.35,27.39,27.34,27.39,134900.0,11.7849,11.8022,11.7806,11.8022,134900.0
2011-10-24 14:30:00,27.39,27.4,27.37,27.4,142700.0,11.8022,11.8065,11.7935,11.8065,142700.0
2011-10-24 14:40:00,27.4,27.4,27.36,27.36,199200.0,11.8065,11.8065,11.7892,11.7892,199200.0
2011-10-24 14:50:00,27.37,27.38,27.31,27.33,310400.0,11.7935,11.7979,11.7677,11.7763,310400.0
2011-10-24 15:00:00,27.33,27.35,27.3,27.3,374600.0,11.7763,11.7849,11.7634,11.7634,374600.0
2011-10-24 15:10:00,27.31,27.31,27.27,27.29,321500.0,11.7677,11.7677,11.7505,11.7591,321500.0
2011-10-24 15:20:00,27.29,27.3,27.22,27.22,335200.0,11.7591,11.7634,11.7289,11.7289,335200.0
2011-10-24 15:30:00,27.22,27.27,27.22,27.26,365900.0,11.7289,11.7505,11.7289,11.7461,365900.0
2011-10-24 15:40:00,27.26,27.3,27.25,27.28,606500.0,11.7461,11.7634,11.7418,11.7548,606500.0
2011-10-24 15:50:00,27.28,27.3,27.23,27.28,900500.0,11.7548,11.7634,11.7332,11.7548,900500.0
2011-10-25 09:30:00,27.16,27.3,27.04,27.04,1302700.0,11.7031,11.7634,11.6513,11.6513,1302700.0
2011-10-25 09:40:00,27.05,27.08,26.81,26.97,1213400.0,11.6557,11.6686,11.5522,11.6212,1213400.0
2011-10-25 09:50:00,26.97,27.03,26.95,26.95,402200.0,11.6212,11.647,11.6126,11.6126,402200.0
2011-10-25 10:00:00,26.95,27.05,26.87,27.04,658800.0,11.6126,11.6557,11.5781,11.6513,658800.0
2011-10-25 10:10:00,27.04,27.18,27.04,27.14,357900.0,11.6513,11.7117,11.6513,11.6944,357900.0
2011-10-25 10:20:00,27.13,27.15,27.01,27.01,239400.0,11.6901,11.6987,11.6384,11.6384,239400.0
2011-10-25 10:30:00,27.02,27.03,26.97,26.97,214400.0,11.6427,11.647,11.6212,11.6212,214400.0
2011-10-25 10:40:00,26.97,26.99,26.92,26.93,655100.0,11.6212,11.6298,11.5996,11.604,655100.0
2011-10-25 10:50:00,26.94,27.0,26.91,26.99,411400.0,11.6083,11.6341,11.5953,11.6298,411400.0
2011-10-25 11:00:00,26.99,27.0,26.88,26.88,269400.0,11.6298,11.6341,11.5824,11.5824,269400.0
2011-10-25 11:10:00,26.89,26.91,26.83,26.85,507900.0,11.5867,11.5953,11.5609,11.5695,507900.0
2011-10-25 11:20:00,26.85,26.87,26.8,26.86,307000.0,11.5695,11.5781,11.5479,11.5738,307000.0
2011-10-25 11:30:00,26.87,26.91,26.84,26.85,381400.0,11.5781,11.5953,11.5652,11.5695,381400.0
2011-10-25 11:40:00,26.85,26.86,26.81,26.84,295400.0,11.5695,11.5738,11.5522,11.5652,295400.0
2011-10-25 11:50:00,26.84,26.9,26.83,26.89,136800.0,11.5652,11.591,11.5609,11.5867,136800.0
2011-10-25 12:00:00,26.89,26.95,26.88,26.95,225100.0,11.5867,11.6126,11.5824,11.6126,225100.0
2011-10-25 12:10:00,26.94,27.0,26.94,26.99,314700.0,11.6083,11.6341,11.6083,11.6298,314700.0
2011-10-25 12:20:00,27.0,27.0,26.97,26.99,139500.0,11.6341,11.6341,11.6212,11.6298,139500.0
2011-10-25 12:30:00,27.0,27.0,26.98,27.0,157200.0,11.6341,11.6341,11.6255,11.6341,157200.0
2011-10-25 12:40:00,27.0,27.0,26.97,26.97,123200.0,11.6341,11.6341,11.6212,11.6212,123200.0
2011-10-25 12:50:00,26.97,27.0,26.97,26.98,128700.0,11.6212,11.6341,11.6212,11.6255,128700.0
2011-10-25 13:00:00,26.98,27.0,26.98,27.0,263800.0,11.6255,11.6341,11.6255,11.6341,263800.0
2011-10-25 13:10:00,27.0,27.0,26.96,26.99,118500.0,11.6341,11.6341,11.6169,11.6298,118500.0
2011-10-25 13:20:00,26.99,27.0,26.98,26.99,116700.0,11.6298,11.6341,11.6255,11.6298,116700.0
2011-10-25 13:30:00,26.99,27.0,26.97,26.98,153600.0,11.6298,11.6341,11.6212,11.6255,153600.0
2011-10-25 13:40:00,26.98,27.0,26.97,27.0,134500.0,11.6255,11.6341,11.6212,11.6341,134500.0
2011-10-25 13:50:00,27.0,27.1,27.0,27.1,323300.0,11.6341,11.6772,11.6341,11.6772,323300.0
2011-10-25 14:00:00,27.09,27.1,26.99,27.02,383700.0,11.6729,11.6772,11.6298,11.6427,383700.0
2011-10-25 14:10:00,27.03,27.04,26.98,27.04,183000.0,11.647,11.6513,11.6255,11.6513,183000.0
2011-10-25 14:20:00,27.04,27.08,27.02,27.05,195300.0,11.6513,11.6686,11.6427,11.6557,195300.0
2011-10-25 14:30:00,27.05,27.08,27.02,27.06,186800.0,11.6557,11.6686,11.6427,11.66,186800.0
2011-10-25 14:40:00,27.06,27.15,27.06,27.14,241000.0,11.66,11.6987,11.66,11.6944,241000.0
2011-10-25 14:50:00,27.14,27.2,27.12,27.19,260100.0,11.6944,11.7203,11.6858,11.716,260100.0
2011-10-25 15:00:00,27.2,27.23,27.18,27.18,320000.0,11.7203,11.7332,11.7117,11.7117,320000.0
2011-10-25 15:10:00,27.19,27.19,27.1,27.1,210100.0,11.716,11.716,11.6772,11.6772,210100.0
2011-10-25 15:20:00,27.11,27.11,27.05,27.09,354500.0,11.6815,11.6815,11.6557,11.6729,354500.0
2011-10-25 15:30:00,27.08,27.14,27.08,27.1,397200.0,11.6686,11.6944,11.6686,11.6772,397200.0
2011-10-25 15:40:00,27.1,27.15,27.03,27.05,467500.0,11.6772,11.6987,11.647,11.6557,467500.0
2011-10-25 15:50:00,27.05,27.06,26.97,27.03,960900.0,11.6557,11.66,11.6212,11.647,960900.0
2011-10-26 09:30:00,27.21,27.22,26.91,26.91,611900.0,11.7246,11.7289,11.5953,11.5953,611900.0
2011-10-26 09:40:00,26.91,27.03,26.89,26.99,420500.0,11.5953,11.647,11.5867,11.6298,420500.0
2011-10-26 09:50:00,27.0,27.06,26.94,26.98,529000.0,11.6341,11.66,11.6083,11.6255,529000.0
2011-10-26 10:00:00,26.98,27.0,26.94,26.95,423500.0,11.6255,11.6341,11.6083,11.6126,423500.0
2011-10-26 10:10:00,26.94,26.96,26.93,26.96,302300.0,11.6083,11.6169,11.604,11.6169,302300.0
2011-10-26 10:20:00,26.96,27.0,26.9,26.9,341200.0,11.6169,11.6341,11.591,11.591,341200.0
2011-10-26 10:30:00,26.9,26.91,26.82,26.85,362100.0,11.591,11.5953,11.5566,11.5695,362100.0
2011-10-26 10:40:00,26.85,26.93,26.8,26.85,449200.0,11.5695,11.604,11.5479,11.5695,449200.0
2011-10-26 10:50:00,26.85,26.99,26.82,26.98,366600.0,11.5695,11.6298,11.5566,11.6255,366600.0
2011-10-26 11:00:00,26.99,27.0,26.93,26.93,323900.0,11.6298,11.6341,11.604,11.604,323900.0
2011-10-26 11:10:00,26.93,26.95,26.87,26.88,327100.0,11.604,11.6126,11.5781,11.5824,327100.0
2011-10-26 11:20:00,26.88,26.96,26.86,26.94,264200.0,11.5824,11.6169,11.5738,11.6083,264200.0
2011-10-26 11:30:00,26.94,26.95,26.89,26.89,155100.0,11.6083,11.6126,11.5867,11.5867,155100.0
2011-10-26 11:40:00,26.89,26.96,26.89,26.92,142800.0,11.5867,11.6169,11.5867,11.5996,142800.0
2011-10-26 11:50:00,26.93,26.97,26.91,26.96,92400.0,11.604,11.6212,11.5953,11.6169,92400.0
2011-10-26 12:00:00,26.96,26.97,26.92,26.92,116200.0,11.6169,11.6212,11.5996,11.5996,116200.0
2011-10-26 12:10:00,26.92,26.93,26.89,26.9,111100.0,11.5996,11.604,11.5867,11.591,111100.0
2011-10-26 12:20:00,26.9,26.91,26.88,26.89,188700.0,11.591,11.5953,11.5824,11.5867,188700.0
2011-10-26 12:30:00,26.89,26.93,26.88,26.92,140300.0,11.5867,11.604,11.5824,11.5996,140300.0
2011-10-26 12:40:00,26.92,26.95,26.91,26.93,113700.0,11.5996,11.6126,11.5953,11.604,113700.0
2011-10-26 12:50:00,26.93,26.93,26.9,26.91,174500.0,11.604,11.604,11.591,11.5953,174500.0
2011-10-26 13:00:00,26.91,26.91,26.85,26.86,217700.0,11.5953,11.5953,11.5695,11.5738,217700.0
2011-10-26 13:10:00,26.86,26.89,26.86,26.89,199400.0,11.5738,11.5867,11.5738,11.5867,199400.0
2011-10-26 13:20:00,26.89,26.92,26.88,26.89,274100.0,11.5867,11.5996,11.5824,11.5867,274100.0
2011-10-26 13:30:00,26.9,27.0,26.89,26.98,650400.0,11.591,11.6341,11.5867,11.6255,650400.0
2011-10-26 13:40:00,26.98,27.07,26.97,27.03,337000.0,11.6255,11.6643,11.6212,11.647,337000.0
2011-10-26 13:50:00,27.03,27.09,26.98,27.08,379300.0,11.647,11.6729,11.6255,11.6686,379300.0
2011-10-26 14:00:00,27.08,27.2,27.08,27.18,264600.0,11.6686,11.7203,11.6686,11.7117,264600.0
2011-10-26 14:10:00,27.18,27.18,27.1,27.12,175800.0,11.7117,11.7117,11.6772,11.6858,175800.0
2011-10-26 14:20:00,27.11,27.13,27.07,27.12,226800.0,11.6815,11.6901,11.6643,11.6858,226800.0
2011-10-26 14:30:00,27.12,27.2,27.12,27.15,267700.0,11.6858,11.7203,11.6858,11.6987,267700.0
2011-10-26 14:40:00,27.15,27.17,27.12,27.17,209800.0,11.6987,11.7074,11.6858,11.7074,209800.0
2011-10-26 14:50:00,27.17,27.17,27.08,27.11,237400.0,11.7074,11.7074,11.6686,11.6815,237400.0
2011-10-26 15:00:00,27.11,27.15,27.11,27.14,248200.0,11.6815,11.6987,11.6815,11.6944,248200.0
2011-10-26 15:10:00,27.14,27.17,27.11,27.13,360800.0,11.6944,11.7074,11.6815,11.6901,360800.0
2011-10-26 15:20:00,27.12,27.2,27.11,27.2,570900.0,11.6858,11.7203,11.6815,11.7203,570900.0
2011-10-26 15:30:00,27.2,27.22,27.16,27.18,601300.0,11.7203,11.7289,11.7031,11.7117,601300.0
2011-10-26 15:40:00,27.17,27.25,27.17,27.21,763100.0,11.7074,11.7418,11.7074,11.7246,763100.0
2011-10-26 15:50:00,27.21,27.29,27.18,27.26,1444300.0,11.7246,11.7591,11.7117,11.7461,1444300.0
2011-10-27 09:30:00,27.65,27.8,27.15,27.18,1091300.0,11.9142,11.9788,11.6987,11.7117,1091300.0
2011-10-27 09:40:00,27.18,27.23,27.02,27.05,1094900.0,11.7117,11.7332,11.6427,11.6557,1094900.0
2011-10-27 09:50:00,27.05,27.06,26.95,26.98,765400.0,11.6557,11.66,11.6126,11.6255,765400.0
2011-10-27 10:00:00,26.97,27.1,26.95,27.09,812500.0,11.6212,11.6772,11.6126,11.6729,812500.0
2011-10-27 10:10:00,27.1,27.16,27.05,27.09,841100.0,11.6772,11.7031,11.6557,11.6729,841100.0
2011-10-27 10:20:00,27.1,27.17,27.09,27.12,503900.0,11.6772,11.7074,11.6729,11.6858,503900.0
2011-10-27 10:30:00,27.12,27.25,27.11,27.2,552600.0,11.6858,11.7418,11.6815,11.7203,552600.0
2011-10-27 10:40:00,27.2,27.23,27.16,27.19,841800.0,11.7203,11.7332,11.7031,11.716,841800.0
2011-10-27 10:50:00,27.19,27.24,27.17,27.18,357400.0,11.716,11.7375,11.7074,11.7117,357400.0
2011-10-27 11:00:00,27.18,27.23,27.11,27.22,656000.0,11.7117,11.7332,11.6815,11.7289,656000.0
2011-10-27 11:10:00,27.22,27.32,27.19,27.31,406100.0,11.7289,11.772,11.716,11.7677,406100.0
2011-10-27 11:20:00,27.32,27.33,27.24,27.25,286200.0,11.772,11.7763,11.7375,11.7418,286200.0
2011-10-27 11:30:00,27.25,27.39,27.25,27.39,325100.0,11.7418,11.8022,11.7418,11.8022,325100.0
2011-10-27 11:40:00,27.39,27.42,27.32,27.42,206100.0,11.8022,11.8151,11.772,11.8151,206100.0
2011-10-27 11:50:00,27.42,27.47,27.38,27.42,370500.0,11.8151,11.8366,11.7979,11.8151,370500.0
2011-10-27 12:00:00,27.42,27.5,27.41,27.47,305400.0,11.8151,11.8496,11.8108,11.8366,305400.0
2011-10-27 12:10:00,27.47,27.48,27.44,27.47,259800.0,11.8366,11.8409,11.8237,11.8366,259800.0
2011-10-27 12:20:00,27.48,27.49,27.45,27.49,187900.0,11.8409,11.8453,11.828,11.8453,187900.0
2011-10-27 12:30:00,27.49,27.58,27.48,27.55,252600.0,11.8453,11.884,11.8409,11.8711,252600.0
2011-10-27 12:40:00,27.56,27.59,27.55,27.56,195500.0,11.8754,11.8883,11.8711,11.8754,195500.0
2011-10-27 12:50:00,27.57,27.58,27.53,27.55,194700.0,11.8797,11.884,11.8625,11.8711,194700.0
2011-10-27 13:00:00,27.55,27.6,27.55,27.57,205100.0,11.8711,11.8926,11.8711,11.8797,205100.0
2011-10-27 13:10:00,27.57,27.62,27.57,27.58,246300.0,11.8797,11.9013,11.8797,11.884,246300.0
2011-10-27 13:20:00,27.59,27.59,27.51,27.54,230600.0,11.8883,11.8883,11.8539,11.8668,230600.0
2011-10-27 13:30:00,27.55,27.55,27.45,27.49,313300.0,11.8711,11.8711,11.828,11.8453,313300.0
2011-10-27 13:40:00,27.49,27.5,27.44,27.46,179200.0,11.8453,11.8496,11.8237,11.8323,179200.0
2011-10-27 13:50:00,27.47,27.53,27.44,27.46,349900.0,11.8366,11.8625,11.8237,11.8323,349900.0
2011-10-27 14:00:00,27.46,27.6,27.46,27.6,297400.0,11.8323,11.8926,11.8323,11.8926,297400.0
2011-10-27 14:10:00,27.6,27.6,27.51,27.55,311800.0,11.8926,11.8926,11.8539,11.8711,311800.0
2011-10-27 14:20:00,27.55,27.61,27.54,27.61,268300.0,11.8711,11.897,11.8668,11.897,268300.0
2011-10-27 14:30:00,27.61,27.64,27.59,27.64,332300.0,11.897,11.9099,11.8883,11.9099,332300.0
2011-10-27 14:40:00,27.64,27.64,27.6,27.61,280800.0,11.9099,11.9099,11.8926,11.897,280800.0
2011-10-27 14:50:00,27.61,27.64,27.58,27.6,294600.0,11.897,11.9099,11.884,11.8926,294600.0
2011-10-27 15:00:00,27.6,27.7,27.59,27.69,361100.0,11.8926,11.9357,11.8883,11.9314,361100.0
2011-10-27 15:10:00,27.69,27.7,27.6,27.67,747700.0,11.9314,11.9357,11.8926,11.9228,747700.0
2011-10-27 15:20:00,27.66,27.73,27.64,27.64,692600.0,11.9185,11.9487,11.9099,11.9099,692600.0
2011-10-27 15:30:00,27.65,27.68,27.62,27.68,624500.0,11.9142,11.9271,11.9013,11.9271,624500.0
2011-10-27 15:40:00,27.68,27.7,27.56,27.62,1155600.0,11.9271,11.9357,11.8754,11.9013,1155600.0
2011-10-27 15:50:00,27.62,27.66,27.54,27.64,1450400.0,11.9013,11.9185,11.8668,11.9099,1450400.0
2011-10-28 09:30:00,27.53,27.57,27.41,27.45,597600.0,11.8625,11.8797,11.8108,11.828,597600.0
2011-10-28 09:40:00,27.44,27.45,27.31,27.31,404600.0,11.8237,11.828,11.7677,11.7677,404600.0
2011-10-28 09:50:00,27.32,27.39,27.3,27.32,327600.0,11.772,11.8022,11.7634,11.772,327600.0
2011-10-28 10:00:00,27.32,27.33,27.25,27.29,390300.0,11.772,11.7763,11.7418,11.7591,390300.0
2011-10-28 10:10:00,27.29,27.29,27.16,27.24,491700.0,11.7591,11.7591,11.7031,11.7375,491700.0
2011-10-28 10:20:00,27.24,27.33,27.23,27.32,424500.0,11.7375,11.7763,11.7332,11.772,424500.0
2011-10-28 10:30:00,27.32,27.32,27.23,27.24,286700.0,11.772,11.772,11.7332,11.7375,286700.0
2011-10-28 10:40:00,27.23,27.27,27.22,27.22,229000.0,11.7332,11.7505,11.7289,11.7289,229000.0
2011-10-28 10:50:00,27.22,27.31,27.22,27.3,394800.0,11.7289,11.7677,11.7289,11.7634,394800.0
2011-10-28 11:00:00,27.3,27.3,27.25,27.26,217100.0,11.7634,11.7634,11.7418,11.7461,217100.0
2011-10-28 11:10:00,27.25,27.27,27.24,27.26,265900.0,11.7418,11.7505,11.7375,11.7461,265900.0
2011-10-28 11:20:00,27.26,27.28,27.25,27.25,216900.0,11.7461,11.7548,11.7418,11.7418,216900.0
2011-10-28 11:30:00,27.25,27.26,27.21,27.23,351100.0,11.7418,11.7461,11.7246,11.7332,351100.0
2011-10-28 11:40:00,27.23,27.26,27.22,27.23,238800.0,11.7332,11.7461,11.7289,11.7332,238800.0
2011-10-28 11:50:00,27.24,27.32,27.22,27.31,271700.0,11.7375,11.772,11.7289,11.7677,271700.0
2011-10-28 12:00:00,27.3,27.33,27.3,27.32,130700.0,11.7634,11.7763,11.7634,11.772,130700.0
2011-10-28 12:10:00,27.32,27.33,27.31,27.33,72600.0,11.772,11.7763,11.7677,11.7763,72600.0
2011-10-28 12:20:00,27.33,27.42,27.32,27.41,168400.0,11.7763,11.8151,11.772,11.8108,168400.0
2011-10-28 12:30:00,27.41,27.49,27.4,27.49,262100.0,11.8108,11.8453,11.8065,11.8453,262100.0
2011-10-28 12:40:00,27.49,27.49,27.47,27.48,73300.0,11.8453,11.8453,11.8366,11.8409,73300.0
2011-10-28 12:50:00,27.47,27.49,27.41,27.48,272800.0,11.8366,11.8453,11.8108,11.8409,272800.0
2011-10-28 13:00:00,27.48,27.5,27.45,27.45,138500.0,11.8409,11.8496,11.828,11.828,138500.0
2011-10-28 13:10:00,27.46,27.49,27.45,27.45,97500.0,11.8323,11.8453,11.828,11.828,97500.0
2011-10-28 13:20:00,27.46,27.51,27.45,27.51,112200.0,11.8323,11.8539,11.828,11.8539,112200.0
2011-10-28 13:30:00,27.5,27.55,27.5,27.54,167800.0,11.8496,11.8711,11.8496,11.8668,167800.0
2011-10-28 13:40:00,27.54,27.55,27.5,27.51,185400.0,11.8668,11.8711,11.8496,11.8539,185400.0
2011-10-28 13:50:00,27.5,27.54,27.5,27.53,117000.0,11.8496,11.8668,11.8496,11.8625,117000.0
2011-10-28 14:00:00,27.54,27.56,27.52,27.54,243800.0,11.8668,11.8754,11.8582,11.8668,243800.0
2011-10-28 14:10:00,27.55,27.55,27.52,27.54,143500.0,11.8711,11.8711,11.8582,11.8668,143500.0
2011-10-28 14:20:00,27.54,27.6,27.54,27.59,167700.0,11.8668,11.8926,11.8668,11.8883,167700.0
2011-10-28 14:30:00,27.59,27.62,27.57,27.6,220300.0,11.8883,11.9013,11.8797,11.8926,220300.0
2011-10-28 14:40:00,27.59,27.6,27.56,27.58,115600.0,11.8883,11.8926,11.8754,11.884,115600.0
2011-10-28 14:50:00,27.57,27.59,27.55,27.57,151900.0,11.8797,11.8883,11.8711,11.8797,151900.0
2011-10-28 15:00:00,27.57,27.63,27.56,27.56,261600.0,11.8797,11.9056,11.8754,11.8754,261600.0
2011-10-28 15:10:00,27.56,27.56,27.48,27.51,218100.0,11.8754,11.8754,11.8409,11.8539,218100.0
2011-10-28 15:20:00,27.51,27.56,27.51,27.55,142000.0,11.8539,11.8754,11.8539,11.8711,142000.0
2011-10-28 15:30:00,27.55,27.56,27.48,27.55,261100.0,11.8711,11.8754,11.8409,11.8711,261100.0
2011-10-28 15:40:00,27.55,27.59,27.53,27.57,528600.0,11.8711,11.8883,11.8625,11.8797,528600.0
2011-10-28 15:50:00,27.57,27.62,27.55,27.58,938600.0,11.8797,11.9013,11.8711,11.884,938600.0
2011-10-31 09:30:00,27.39,27.63,27.38,27.6,585100.0,11.8022,11.9056,11.7979,11.8926,585100.0
2011-10-31 09:40:00,27.6,27.62,27.53,27.59,545400.0,11.8926,11.9013,11.8625,11.8883,545400.0
2011-10-31 09:50:00,27.58,27.62,27.57,27.61,466600.0,11.884,11.9013,11.8797,11.897,466600.0
2011-10-31 10:00:00,27.61,27.65,27.58,27.6,350500.0,11.897,11.9142,11.884,11.8926,350500.0
2011-10-31 10:10:00,27.6,27.69,27.6,27.68,362000.0,11.8926,11.9314,11.8926,11.9271,362000.0
2011-10-31 10:20:00,27.68,27.79,27.67,27.78,320500.0,11.9271,11.9745,11.9228,11.9702,320500.0
2011-10-31 10:30:00,27.79,27.83,27.72,27.83,613200.0,11.9745,11.9918,11.9444,11.9918,613200.0
2011-10-31 10:40:00,27.83,27.83,27.7,27.73,339200.0,11.9918,11.9918,11.9357,11.9487,339200.0
2011-10-31 10:50:00,27.73,27.82,27.72,27.81,489800.0,11.9487,11.9874,11.9444,11.9831,489800.0
2011-10-31 11:00:00,27.81,27.83,27.74,27.8,394800.0,11.9831,11.9918,11.953,11.9788,394800.0
2011-10-31 11:10:00,27.8,27.81,27.7,27.74,252000.0,11.9788,11.9831,11.9357,11.953,252000.0
2011-10-31 11:20:00,27.74,27.78,27.73,27.73,200200.0,11.953,11.9702,11.9487,11.9487,200200.0
2011-10-31 11:30:00,27.73,27.8,27.71,27.79,198100.0,11.9487,11.9788,11.94,11.9745,198100.0
2011-10-31 11:40:00,27.78,27.82,27.76,27.8,211200.0,11.9702,11.9874,11.9616,11.9788,211200.0
2011-10-31 11:50:00,27.8,27.82,27.78,27.81,151000.0,11.9788,11.9874,11.9702,11.9831,151000.0
2011-10-31 12:00:00,27.81,27.84,27.77,27.77,497700.0,11.9831,11.9961,11.9659,11.9659,497700.0
2011-10-31 12:10:00,27.78,27.79,27.74,27.75,246400.0,11.9702,11.9745,11.953,11.9573,246400.0
2011-10-31 12:20:00,27.75,27.77,27.7,27.71,200900.0,11.9573,11.9659,11.9357,11.94,200900.0
2011-10-31 12:30:00,27.71,27.71,27.65,27.67,229800.0,11.94,11.94,11.9142,11.9228,229800.0
2011-10-31 12:40:00,27.66,27.67,27.64,27.64,380300.0,11.9185,11.9228,11.9099,11.9099,380300.0
2011-10-31 12:50:00,27.64,27.72,27.64,27.7,218400.0,11.9099,11.9444,11.9099,11.9357,218400.0
2011-10-31 13:00:00,27.7,27.75,27.69,27.74,307600.0,11.9357,11.9573,11.9314,11.953,307600.0
2011-10-31 13:10:00,27.74,27.79,27.73,27.77,349700.0,11.953,11.9745,11.9487,11.9659,349700.0
2011-10-31 13:20:00,27.77,27.78,27.75,27.77,159300.0,11.9659,11.9702,11.9573,11.9659,159300.0
2011-10-31 13:30:00,27.76,27.82,27.76,27.81,408100.0,11.9616,11.9874,11.9616,11.9831,408100.0
2011-10-31 13:40:00,27.8,27.84,27.8,27.82,258900.0,11.9788,11.9961,11.9788,11.9874,258900.0
2011-10-31 13:50:00,27.83,27.83,27.79,27.79,292600.0,11.9918,11.9918,11.9745,11.9745,292600.0
2011-10-31 14:00:00,27.8,27.81,27.77,27.79,422100.0,11.9788,11.9831,11.9659,11.9745,422100.0
2011-10-31 14:10:00,27.79,27.79,27.76,27.79,143600.0,11.9745,11.9745,11.9616,11.9745,143600.0
2011-10-31 14:20:00,27.79,27.82,27.78,27.82,167400.0,11.9745,11.9874,11.9702,11.9874,167400.0
2011-10-31 14:30:00,27.81,27.85,27.78,27.78,284300.0,11.9831,12.0004,11.9702,11.9702,284300.0
2011-10-31 14:40:00,27.78,27.8,27.78,27.79,141600.0,11.9702,11.9788,11.9702,11.9745,141600.0
2011-10-31 14:50:00,27.79,27.83,27.78,27.83,180400.0,11.9745,11.9918,11.9702,11.9918,180400.0
2011-10-31 15:00:00,27.82,27.83,27.77,27.77,275400.0,11.9874,11.9918,11.9659,11.9659,275400.0
2011-10-31 15:10:00,27.78,27.8,27.72,27.72,344300.0,11.9702,11.9788,11.9444,11.9444,344300.0
2011-10-31 15:20:00,27.72,27.78,27.72,27.75,294600.0,11.9444,11.9702,11.9444,11.9573,294600.0
2011-10-31 15:30:00,27.75,27.76,27.75,27.75,430600.0,11.9573,11.9616,11.9573,11.9573,430600.0
2011-10-31 15:40:00,27.76,27.76,27.64,27.68,972600.0,11.9616,11.9616,11.9099,11.9271,972600.0
2011-10-31 15:50:00,27.67,27.71,27.55,27.55,2057500.0,11.9228,11.94,11.8711,11.8711,2057500.0
2011-11-01 09:30:00,27.12,27.32,27.0,27.26,926200.0,11.6858,11.772,11.6341,11.7461,926200.0
2011-11-01 09:40:00,27.27,27.35,27.25,27.28,405500.0,11.7505,11.7849,11.7418,11.7548,405500.0
2011-11-01 09:50:00,27.28,27.35,27.25,27.35,484300.0,11.7548,11.7849,11.7418,11.7849,484300.0
2011-11-01 10:00:00,27.34,27.41,27.18,27.27,1030300.0,11.7806,11.8108,11.7117,11.7505,1030300.0
2011-11-01 10:10:00,27.27,27.34,27.23,27.32,468000.0,11.7505,11.7806,11.7332,11.772,468000.0
2011-11-01 10:20:00,27.31,27.36,27.25,27.32,489800.0,11.7677,11.7892,11.7418,11.772,489800.0
2011-11-01 10:30:00,27.33,27.33,27.25,27.31,411400.0,11.7763,11.7763,11.7418,11.7677,411400.0
2011-11-01 10:40:00,27.3,27.31,27.24,27.29,283300.0,11.7634,11.7677,11.7375,11.7591,283300.0
2011-11-01 10:50:00,27.29,27.31,27.25,27.29,390500.0,11.7591,11.7677,11.7418,11.7591,390500.0
2011-11-01 11:00:00,27.29,27.37,27.28,27.34,344000.0,11.7591,11.7935,11.7548,11.7806,344000.0
2011-11-01 11:10:00,27.34,27.37,27.34,27.37,150100.0,11.7806,11.7935,11.7806,11.7935,150100.0
2011-11-01 11:20:00,27.36,27.37,27.27,27.27,264400.0,11.7892,11.7935,11.7505,11.7505,264400.0
2011-11-01 11:30:00,27.27,27.28,27.2,27.21,522500.0,11.7505,11.7548,11.7203,11.7246,522500.0
2011-11-01 11:40:00,27.21,27.22,27.11,27.13,493300.0,11.7246,11.7289,11.6815,11.6901,493300.0
2011-11-01 11:50:00,27.14,27.15,27.1,27.11,316300.0,11.6944,11.6987,11.6772,11.6815,316300.0
2011-11-01 12:00:00,27.11,27.2,27.07,27.19,296700.0,11.6815,11.7203,11.6643,11.716,296700.0
2011-11-01 12:10:00,27.19,27.22,27.1,27.13,339300.0,11.716,11.7289,11.6772,11.6901,339300.0
2011-11-01 12:20:00,27.12,27.14,27.09,27.11,331200.0,11.6858,11.6944,11.6729,11.6815,331200.0
2011-11-01 12:30:00,27.11,27.13,27.07,27.1,312200.0,11.6815,11.6901,11.6643,11.6772,312200.0
2011-11-01 12:40:00,27.1,27.11,27.05,27.05,353600.0,11.6772,11.6815,11.6557,11.6557,353600.0
2011-11-01 12:50:00,27.05,27.09,27.01,27.09,298300.0,11.6557,11.6729,11.6384,11.6729,298300.0
2011-11-01 13:00:00,27.08,27.17,27.05,27.14,508800.0,11.6686,11.7074,11.6557,11.6944,508800.0
2011-11-01 13:10:00,27.14,27.16,27.07,27.08,294500.0,11.6944,11.7031,11.6643,11.6686,294500.0
2011-11-01 13:20:00,27.08,27.13,27.01,27.11,622500.0,11.6686,11.6901,11.6384,11.6815,622500.0
2011-11-01 13:30:00,27.11,27.18,27.07,27.1,835300.0,11.6815,11.7117,11.6643,11.6772,835300.0
2011-11-01 13:40:00,27.1,27.18,27.09,27.12,522500.0,11.6772,11.7117,11.6729,11.6858,522500.0
2011-11-01 13:50:00,27.12,27.22,27.11,27.14,414000.0,11.6858,11.7289,11.6815,11.6944,414000.0
2011-11-01 14:00:00,27.13,27.24,27.1,27.22,749300.0,11.6901,11.7375,11.6772,11.7289,749300.0
2011-11-01 14:10:00,27.22,27.23,27.17,27.21,462200.0,11.7289,11.7332,11.7074,11.7246,462200.0
2011-11-01 14:20:00,27.21,27.26,27.2,27.23,282600.0,11.7246,11.7461,11.7203,11.7332,282600.0
2011-11-01 14:30:00,27.23,27.28,27.21,27.21,341200.0,11.7332,11.7548,11.7246,11.7246,341200.0
2011-11-01 14:40:00,27.21,27.23,27.16,27.21,360900.0,11.7246,11.7332,11.7031,11.7246,360900.0
2011-11-01 14:50:00,27.21,27.24,27.17,27.18,367000.0,11.7246,11.7375,11.7074,11.7117,367000.0
2011-11-01 15:00:00,27.18,27.21,27.13,27.18,456900.0,11.7117,11.7246,11.6901,11.7117,456900.0
2011-11-01 15:10:00,27.18,27.22,27.16,27.21,389300.0,11.7117,11.7289,11.7031,11.7246,389300.0
2011-11-01 15:20:00,27.22,27.23,27.17,27.21,288900.0,11.7289,11.7332,11.7074,11.7246,288900.0
2011-11-01 15:30:00,27.21,27.27,27.2,27.24,505400.0,11.7246,11.7505,11.7203,11.7375,505400.0
2011-11-01 15:40:00,27.24,27.25,27.06,27.16,996800.0,11.7375,11.7418,11.66,11.7031,996800.0
2011-11-01 15:50:00,27.16,27.17,27.06,27.09,1190000.0,11.7031,11.7074,11.66,11.6729,1190000.0
2011-11-02 09:30:00,27.41,27.41,27.29,27.31,290900.0,11.8108,11.8108,11.7591,11.7677,290900.0
2011-11-02 09:40:00,27.3,27.37,27.3,27.34,215000.0,11.7634,11.7935,11.7634,11.7806,215000.0
2011-11-02 09:50:00,27.34,27.37,27.27,27.34,196600.0,11.7806,11.7935,11.7505,11.7806,196600.0
2011-11-02 10:00:00,27.33,27.34,27.23,27.24,264500.0,11.7763,11.7806,11.7332,11.7375,264500.0
2011-11-02 10:10:00,27.25,27.3,27.24,27.27,161000.0,11.7418,11.7634,11.7375,11.7505,161000.0
2011-11-02 10:20:00,27.27,27.28,27.19,27.21,267000.0,11.7505,11.7548,11.716,11.7246,267000.0
2011-11-02 10:30:00,27.21,27.21,27.1,27.1,242400.0,11.7246,11.7246,11.6772,11.6772,242400.0
2011-11-02 10:40:00,27.11,27.17,27.1,27.17,267100.0,11.6815,11.7074,11.6772,11.7074,267100.0
2011-11-02 10:50:00,27.16,27.18,27.12,27.14,236300.0,11.7031,11.7117,11.6858,11.6944,236300.0
2011-11-02 11:00:00,27.14,27.14,27.06,27.09,286200.0,11.6944,11.6944,11.66,11.6729,286200.0
2011-11-02 11:10:00,27.1,27.13,27.09,27.13,107200.0,11.6772,11.6901,11.6729,11.6901,107200.0
2011-11-02 11:20:00,27.13,27.13,27.08,27.08,238500.0,11.6901,11.6901,11.6686,11.6686,238500.0
2011-11-02 11:30:00,27.09,27.14,27.08,27.11,210200.0,11.6729,11.6944,11.6686,11.6815,210200.0
2011-11-02 11:40:00,27.11,27.14,27.1,27.1,113500.0,11.6815,11.6944,11.6772,11.6772,113500.0
2011-11-02 11:50:00,27.1,27.12,27.07,27.11,240200.0,11.6772,11.6858,11.6643,11.6815,240200.0
2011-11-02 12:00:00,27.11,27.11,27.06,27.06,146700.0,11.6815,11.6815,11.66,11.66,146700.0
2011-11-02 12:10:00,27.07,27.09,27.05,27.05,172500.0,11.6643,11.6729,11.6557,11.6557,172500.0
2011-11-02 12:20:00,27.05,27.11,27.05,27.1,308900.0,11.6557,11.6815,11.6557,11.6772,308900.0
2011-11-02 12:30:00,27.1,27.13,27.02,27.06,380800.0,11.6772,11.6901,11.6427,11.66,380800.0
2011-11-02 12:40:00,27.05,27.1,27.02,27.03,276300.0,11.6557,11.6772,11.6427,11.647,276300.0
2011-11-02 12:50:00,27.03,27.03,27.02,27.03,145600.0,11.647,11.647,11.6427,11.647,145600.0
2011-11-02 13:00:00,27.03,27.04,26.96,26.98,971600.0,11.647,11.6513,11.6169,11.6255,971600.0
2011-11-02 13:10:00,26.97,27.04,26.96,27.03,353300.0,11.6212,11.6513,11.6169,11.647,353300.0
2011-11-02 13:20:00,27.03,27.04,27.0,27.04,230700.0,11.647,11.6513,11.6341,11.6513,230700.0
2011-11-02 13:30:00,27.04,27.07,27.03,27.06,99700.0,11.6513,11.6643,11.647,11.66,99700.0
2011-11-02 13:40:00,27.06,27.08,27.04,27.05,136400.0,11.66,11.6686,11.6513,11.6557,136400.0
2011-11-02 13:50:00,27.05,27.06,27.01,27.04,138300.0,11.6557,11.66,11.6384,11.6513,138300.0
2011-11-02 14:00:00,27.05,27.08,27.01,27.08,372700.0,11.6557,11.6686,11.6384,11.6686,372700.0
2011-11-02 14:10:00,27.07,27.07,27.03,27.05,209600.0,11.6643,11.6643,11.647,11.6557,209600.0
2011-11-02 14:20:00,27.05,27.09,27.0,27.03,198300.0,11.6557,11.6729,11.6341,11.647,198300.0
2011-11-02 14:30:00,27.03,27.1,27.02,27.07,158000.0,11.647,11.6772,11.6427,11.6643,158000.0
2011-11-02 14:40:00,27.07,27.09,27.04,27.08,168000.0,11.6643,11.6729,11.6513,11.6686,168000.0
2011-11-02 14:50:00,27.08,27.12,27.08,27.09,175800.0,11.6686,11.6858,11.6686,11.6729,175800.0
2011-11-02 15:00:00,27.1,27.17,27.06,27.16,234300.0,11.6772,11.7074,11.66,11.7031,234300.0
2011-11-02 15:10:00,27.16,27.19,27.13,27.19,205000.0,11.7031,11.716,11.6901,11.716,205000.0
2011-11-02 15:20:00,27.18,27.23,27.16,27.18,283600.0,11.7117,11.7332,11.7031,11.7117,283600.0
2011-11-02 15:30:00,27.18,27.2,27.11,27.14,240400.0,11.7117,11.7203,11.6815,11.6944,240400.0
2011-11-02 15:40:00,27.15,27.2,27.11,27.14,464700.0,11.6987,11.7203,11.6815,11.6944,464700.0
2011-11-02 15:50:00,27.14,27.21,27.13,27.17,800500.0,11.6944,11.7246,11.6901,11.7074,800500.0
2011-11-03 09:30:00,27.42,27.48,27.33,27.47,367200.0,11.8151,11.8409,11.7763,11.8366,367200.0
2011-11-03 09:40:00,27.48,27.5,27.42,27.48,382500.0,11.8409,11.8496,11.8151,11.8409,382500.0
2011-11-03 09:50:00,27.49,27.49,27.37,27.46,337800.0,11.8453,11.8453,11.7935,11.8323,337800.0
2011-11-03 10:00:00,27.46,27.48,27.38,27.45,575800.0,11.8323,11.8409,11.7979,11.828,575800.0
2011-11-03 10:10:00,27.46,27.48,27.39,27.44,313600.0,11.8323,11.8409,11.8022,11.8237,313600.0
2011-11-03 10:20:00,27.45,27.49,27.42,27.46,197100.0,11.828,11.8453,11.8151,11.8323,197100.0
2011-11-03 10:30:00,27.47,27.48,27.37,27.38,266400.0,11.8366,11.8409,11.7935,11.7979,266400.0
2011-11-03 10:40:00,27.38,27.48,27.37,27.43,335300.0,11.7979,11.8409,11.7935,11.8194,335300.0
2011-11-03 10:50:00,27.43,27.45,27.37,27.4,271400.0,11.8194,11.828,11.7935,11.8065,271400.0
2011-11-03 11:00:00,27.4,27.44,27.38,27.41,299800.0,11.8065,11.8237,11.7979,11.8108,299800.0
2011-11-03 11:10:00,27.41,27.46,27.39,27.43,296000.0,11.8108,11.8323,11.8022,11.8194,296000.0
2011-11-03 11:20:00,27.43,27.47,27.39,27.44,163000.0,11.8194,11.8366,11.8022,11.8237,163000.0
2011-11-03 11:30:00,27.44,27.47,27.42,27.45,180600.0,11.8237,11.8366,11.8151,11.828,180600.0
2011-11-03 11:40:00,27.45,27.46,27.39,27.4,172000.0,11.828,11.8323,11.8022,11.8065,172000.0
2011-11-03 11:50:00,27.41,27.41,27.31,27.32,441700.0,11.8108,11.8108,11.7677,11.772,441700.0
2011-11-03 12:00:00,27.32,27.38,27.31,27.38,170200.0,11.772,11.7979,11.7677,11.7979,170200.0
2011-11-03 12:10:00,27.38,27.4,27.31,27.32,175300.0,11.7979,11.8065,11.7677,11.772,175300.0
2011-11-03 12:20:00,27.33,27.4,27.3,27.39,175400.0,11.7763,11.8065,11.7634,11.8022,175400.0
2011-11-03 12:30:00,27.39,27.4,27.31,27.31,174200.0,11.8022,11.8065,11.7677,11.7677,174200.0
2011-11-03 12:40:00,27.32,27.4,27.3,27.39,185600.0,11.772,11.8065,11.7634,11.8022,185600.0
2011-11-03 12:50:00,27.39,27.4,27.34,27.36,157300.0,11.8022,11.8065,11.7806,11.7892,157300.0
2011-11-03 13:00:00,27.36,27.39,27.34,27.39,148100.0,11.7892,11.8022,11.7806,11.8022,148100.0
2011-11-03 13:10:00,27.39,27.44,27.29,27.33,601000.0,11.8022,11.8237,11.7591,11.7763,601000.0
2011-11-03 13:20:00,27.33,27.39,27.25,27.27,620500.0,11.7763,11.8022,11.7418,11.7505,620500.0
2011-11-03 13:30:00,27.27,27.34,27.27,27.33,501200.0,11.7505,11.7806,11.7505,11.7763,501200.0
2011-11-03 13:40:00,27.33,27.46,27.33,27.45,560900.0,11.7763,11.8323,11.7763,11.828,560900.0
2011-11-03 13:50:00,27.46,27.47,27.38,27.39,359100.0,11.8323,11.8366,11.7979,11.8022,359100.0
2011-11-03 14:00:00,27.4,27.49,27.39,27.48,233500.0,11.8065,11.8453,11.8022,11.8409,233500.0
2011-11-03 14:10:00,27.48,27.49,27.43,27.43,241100.0,11.8409,11.8453,11.8194,11.8194,241100.0
2011-11-03 14:20:00,27.43,27.46,27.41,27.44,214300.0,11.8194,11.8323,11.8108,11.8237,214300.0
2011-11-03 14:30:00,27.44,27.46,27.41,27.46,175800.0,11.8237,11.8323,11.8108,11.8323,175800.0
2011-11-03 14:40:00,27.46,27.46,27.4,27.42,108100.0,11.8323,11.8323,11.8065,11.8151,108100.0
2011-11-03 14:50:00,27.42,27.46,27.41,27.44,164700.0,11.8151,11.8323,11.8108,11.8237,164700.0
2011-11-03 15:00:00,27.44,27.48,27.44,27.46,162100.0,11.8237,11.8409,11.8237,11.8323,162100.0
2011-11-03 15:10:00,27.47,27.49,27.44,27.46,315500.0,11.8366,11.8453,11.8237,11.8323,315500.0
2011-11-03 15:20:00,27.46,27.5,27.44,27.48,176600.0,11.8323,11.8496,11.8237,11.8409,176600.0
2011-11-03 15:30:00,27.49,27.52,27.47,27.49,410900.0,11.8453,11.8582,11.8366,11.8453,410900.0
2011-11-03 15:40:00,27.49,27.52,27.43,27.48,475600.0,11.8453,11.8582,11.8194,11.8409,475600.0
2011-11-03 15:50:00,27.48,27.52,27.47,27.48,860700.0,11.8409,11.8582,11.8366,11.8409,860700.0
2011-11-04 09:30:00,27.39,27.39,27.16,27.24,373200.0,11.8022,11.8022,11.7031,11.7375,373200.0
2011-11-04 09:40:00,27.25,27.32,27.25,27.31,210300.0,11.7418,11.772,11.7418,11.7677,210300.0
2011-11-04 09:50:00,27.31,27.37,27.26,27.3,202400.0,11.7677,11.7935,11.7461,11.7634,202400.0
2011-11-04 10:00:00,27.31,27.33,27.27,27.3,150000.0,11.7677,11.7763,11.7505,11.7634,150000.0
2011-11-04 10:10:00,27.31,27.35,27.26,27.28,192300.0,11.7677,11.7849,11.7461,11.7548,192300.0
2011-11-04 10:20:00,27.27,27.29,27.24,27.27,141900.0,11.7505,11.7591,11.7375,11.7505,141900.0
2011-11-04 10:30:00,27.26,27.28,27.22,27.26,191500.0,11.7461,11.7548,11.7289,11.7461,191500.0
2011-11-04 10:40:00,27.25,27.27,27.23,27.25,137500.0,11.7418,11.7505,11.7332,11.7418,137500.0
2011-11-04 10:50:00,27.25,27.28,27.22,27.23,215300.0,11.7418,11.7548,11.7289,11.7332,215300.0
2011-11-04 11:00:00,27.23,27.26,27.19,27.21,160800.0,11.7332,11.7461,11.716,11.7246,160800.0
2011-11-04 11:10:00,27.21,27.23,27.18,27.2,167700.0,11.7246,11.7332,11.7117,11.7203,167700.0
2011-11-04 11:20:00,27.2,27.27,27.17,27.26,169400.0,11.7203,11.7505,11.7074,11.7461,169400.0
2011-11-04 11:30:00,27.26,27.28,27.21,27.28,180000.0,11.7461,11.7548,11.7246,11.7548,180000.0
2011-11-04 11:40:00,27.29,27.29,27.24,27.24,123600.0,11.7591,11.7591,11.7375,11.7375,123600.0
2011-11-04 11:50:00,27.24,27.28,27.22,27.26,150700.0,11.7375,11.7548,11.7289,11.7461,150700.0
2011-11-04 12:00:00,27.27,27.3,27.22,27.25,164000.0,11.7505,11.7634,11.7289,11.7418,164000.0
2011-11-04 12:10:00,27.24,27.31,27.23,27.28,189000.0,11.7375,11.7677,11.7332,11.7548,189000.0
2011-11-04 12:20:00,27.29,27.29,27.25,27.25,78100.0,11.7591,11.7591,11.7418,11.7418,78100.0
2011-11-04 12:30:00,27.25,27.25,27.21,27.23,140200.0,11.7418,11.7418,11.7246,11.7332,140200.0
2011-11-04 12:40:00,27.23,27.26,27.22,27.25,85200.0,11.7332,11.7461,11.7289,11.7418,85200.0
2011-11-04 12:50:00,27.25,27.29,27.23,27.29,53600.0,11.7418,11.7591,11.7332,11.7591,53600.0
2011-11-04 13:00:00,27.29,27.3,27.27,27.3,87300.0,11.7591,11.7634,11.7505,11.7634,87300.0
2011-11-04 13:10:00,27.3,27.33,27.3,27.32,112000.0,11.7634,11.7763,11.7634,11.772,112000.0
2011-11-04 13:20:00,27.32,27.35,27.3,27.31,122400.0,11.772,11.7849,11.7634,11.7677,122400.0
2011-11-04 13:30:00,27.32,27.32,27.28,27.29,62800.0,11.772,11.772,11.7548,11.7591,62800.0
2011-11-04 13:40:00,27.29,27.36,27.28,27.33,164900.0,11.7591,11.7892,11.7548,11.7763,164900.0
2011-11-04 13:50:00,27.34,27.38,27.33,27.37,147600.0,11.7806,11.7979,11.7763,11.7935,147600.0
2011-11-04 14:00:00,27.38,27.39,27.35,27.39,130100.0,11.7979,11.8022,11.7849,11.8022,130100.0
2011-11-04 14:10:00,27.38,27.4,27.38,27.4,91100.0,11.7979,11.8065,11.7979,11.8065,91100.0
2011-11-04 14:20:00,27.39,27.44,27.39,27.42,158600.0,11.8022,11.8237,11.8022,11.8151,158600.0
2011-11-04 14:30:00,27.41,27.43,27.34,27.34,122100.0,11.8108,11.8194,11.7806,11.7806,122100.0
2011-11-04 14:40:00,27.34,27.42,27.34,27.4,113500.0,11.7806,11.8151,11.7806,11.8065,113500.0
2011-11-04 14:50:00,27.39,27.4,27.38,27.4,84300.0,11.8022,11.8065,11.7979,11.8065,84300.0
2011-11-04 15:00:00,27.4,27.41,27.36,27.38,153300.0,11.8065,11.8108,11.7892,11.7979,153300.0
2011-11-04 15:10:00,27.38,27.4,27.36,27.38,136100.0,11.7979,11.8065,11.7892,11.7979,136100.0
2011-11-04 15:20:00,27.38,27.38,27.34,27.35,187000.0,11.7979,11.7979,11.7806,11.7849,187000.0
2011-11-04 15:30:00,27.34,27.38,27.32,27.33,326700.0,11.7806,11.7979,11.772,11.7763,326700.0
2011-11-04 15:40:00,27.33,27.39,27.33,27.36,406700.0,11.7763,11.8022,11.7763,11.7892,406700.0
2011-11-04 15:50:00,27.36,27.38,27.3,27.38,818300.0,11.7892,11.7979,11.7634,11.7979,818300.0
2011-11-07 09:30:00,27.34,27.34,27.13,27.13,461700.0,11.7806,11.7806,11.6901,11.6901,461700.0
2011-11-07 09:40:00,27.14,27.25,27.13,27.21,340500.0,11.6944,11.7418,11.6901,11.7246,340500.0
2011-11-07 09:50:00,27.22,27.28,27.21,27.26,243800.0,11.7289,11.7548,11.7246,11.7461,243800.0
2011-11-07 10:00:00,27.26,27.33,27.25,27.32,167100.0,11.7461,11.7763,11.7418,11.772,167100.0
2011-11-07 10:10:00,27.32,27.35,27.26,27.27,174600.0,11.772,11.7849,11.7461,11.7505,174600.0
2011-11-07 10:20:00,27.27,27.37,27.27,27.34,181600.0,11.7505,11.7935,11.7505,11.7806,181600.0
2011-11-07 10:30:00,27.33,27.37,27.28,27.32,163000.0,11.7763,11.7935,11.7548,11.772,163000.0
2011-11-07 10:40:00,27.33,27.33,27.27,27.29,117800.0,11.7763,11.7763,11.7505,11.7591,117800.0
2011-11-07 10:50:00,27.28,27.31,27.23,27.23,163700.0,11.7548,11.7677,11.7332,11.7332,163700.0
2011-11-07 11:00:00,27.23,27.33,27.22,27.3,260600.0,11.7332,11.7763,11.7289,11.7634,260600.0
2011-11-07 11:10:00,27.3,27.34,27.27,27.28,216700.0,11.7634,11.7806,11.7505,11.7548,216700.0
2011-11-07 11:20:00,27.28,27.3,27.25,27.25,160400.0,11.7548,11.7634,11.7418,11.7418,160400.0
2011-11-07 11:30:00,27.25,27.3,27.25,27.3,141500.0,11.7418,11.7634,11.7418,11.7634,141500.0
2011-11-07 11:40:00,27.3,27.32,27.27,27.28,338500.0,11.7634,11.772,11.7505,11.7548,338500.0
2011-11-07 11:50:00,27.28,27.3,27.23,27.25,174000.0,11.7548,11.7634,11.7332,11.7418,174000.0
2011-11-07 12:00:00,27.25,27.33,27.24,27.26,171900.0,11.7418,11.7763,11.7375,11.7461,171900.0
2011-11-07 12:10:00,27.26,27.27,27.2,27.21,181900.0,11.7461,11.7505,11.7203,11.7246,181900.0
2011-11-07 12:20:00,27.2,27.26,27.2,27.26,87700.0,11.7203,11.7461,11.7203,11.7461,87700.0
2011-11-07 12:30:00,27.26,27.27,27.23,27.27,133300.0,11.7461,11.7505,11.7332,11.7505,133300.0
2011-11-07 12:40:00,27.27,27.27,27.21,27.21,100600.0,11.7505,11.7505,11.7246,11.7246,100600.0
2011-11-07 12:50:00,27.21,27.26,27.21,27.25,81400.0,11.7246,11.7461,11.7246,11.7418,81400.0
2011-11-07 13:00:00,27.26,27.26,27.22,27.23,66400.0,11.7461,11.7461,11.7289,11.7332,66400.0
2011-11-07 13:10:00,27.22,27.29,27.22,27.28,105500.0,11.7289,11.7591,11.7289,11.7548,105500.0
2011-11-07 13:20:00,27.29,27.29,27.28,27.29,47000.0,11.7591,11.7591,11.7548,11.7591,47000.0
2011-11-07 13:30:00,27.28,27.29,27.28,27.29,53100.0,11.7548,11.7591,11.7548,11.7591,53100.0
2011-11-07 13:40:00,27.28,27.33,27.28,27.33,87900.0,11.7548,11.7763,11.7548,11.7763,87900.0
2011-11-07 13:50:00,27.32,27.4,27.32,27.4,222800.0,11.772,11.8065,11.772,11.8065,222800.0
2011-11-07 14:00:00,27.4,27.42,27.35,27.42,207300.0,11.8065,11.8151,11.7849,11.8151,207300.0
2011-11-07 14:10:00,27.41,27.43,27.38,27.38,128900.0,11.8108,11.8194,11.7979,11.7979,128900.0
2011-11-07 14:20:00,27.38,27.42,27.37,27.38,161700.0,11.7979,11.8151,11.7935,11.7979,161700.0
2011-11-07 14:30:00,27.38,27.39,27.33,27.35,187600.0,11.7979,11.8022,11.7763,11.7849,187600.0
2011-11-07 14:40:00,27.34,27.41,27.33,27.39,136800.0,11.7806,11.8108,11.7763,11.8022,136800.0
2011-11-07 14:50:00,27.4,27.42,27.38,27.42,136000.0,11.8065,11.8151,11.7979,11.8151,136000.0
2011-11-07 15:00:00,27.42,27.43,27.4,27.43,164600.0,11.8151,11.8194,11.8065,11.8194,164600.0
2011-11-07 15:10:00,27.42,27.45,27.42,27.42,150000.0,11.8151,11.828,11.8151,11.8151,150000.0
2011-11-07 15:20:00,27.42,27.43,27.4,27.4,148400.0,11.8151,11.8194,11.8065,11.8065,148400.0
2011-11-07 15:30:00,27.4,27.48,27.4,27.45,304100.0,11.8065,11.8409,11.8065,11.828,304100.0
2011-11-07 15:40:00,27.46,27.49,27.45,27.47,363600.0,11.8323,11.8453,11.828,11.8366,363600.0
2011-11-07 15:50:00,27.48,27.52,27.46,27.5,683700.0,11.8409,11.8582,11.8323,11.8496,683700.0
2011-11-08 09:30:00,27.62,27.67,27.51,27.54,272400.0,11.9013,11.9228,11.8539,11.8668,272400.0
2011-11-08 09:40:00,27.55,27.58,27.5,27.52,357800.0,11.8711,11.884,11.8496,11.8582,357800.0
2011-11-08 09:50:00,27.53,27.57,27.53,27.53,171000.0,11.8625,11.8797,11.8625,11.8625,171000.0
2011-11-08 10:00:00,27.54,27.57,27.48,27.56,263200.0,11.8668,11.8797,11.8409,11.8754,263200.0
2011-11-08 10:10:00,27.56,27.57,27.48,27.55,282000.0,11.8754,11.8797,11.8409,11.8711,282000.0
2011-11-08 10:20:00,27.55,27.56,27.46,27.47,257200.0,11.8711,11.8754,11.8323,11.8366,257200.0
2011-11-08 10:30:00,27.48,27.54,27.46,27.53,193700.0,11.8409,11.8668,11.8323,11.8625,193700.0
2011-11-08 10:40:00,27.53,27.54,27.46,27.52,169200.0,11.8625,11.8668,11.8323,11.8582,169200.0
2011-11-08 10:50:00,27.52,27.55,27.49,27.53,191800.0,11.8582,11.8711,11.8453,11.8625,191800.0
2011-11-08 11:00:00,27.52,27.56,27.43,27.45,202600.0,11.8582,11.8754,11.8194,11.828,202600.0
2011-11-08 11:10:00,27.45,27.48,27.4,27.42,334700.0,11.828,11.8409,11.8065,11.8151,334700.0
2011-11-08 11:20:00,27.42,27.42,27.36,27.4,293900.0,11.8151,11.8151,11.7892,11.8065,293900.0
2011-11-08 11:30:00,27.41,27.43,27.35,27.43,289400.0,11.8108,11.8194,11.7849,11.8194,289400.0
2011-11-08 11:40:00,27.43,27.51,27.38,27.49,341300.0,11.8194,11.8539,11.7979,11.8453,341300.0
2011-11-08 11:50:00,27.49,27.5,27.41,27.42,160200.0,11.8453,11.8496,11.8108,11.8151,160200.0
2011-11-08 12:00:00,27.42,27.46,27.4,27.43,160200.0,11.8151,11.8323,11.8065,11.8194,160200.0
2011-11-08 12:10:00,27.43,27.43,27.37,27.39,58400.0,11.8194,11.8194,11.7935,11.8022,58400.0
2011-11-08 12:20:00,27.4,27.45,27.39,27.43,141900.0,11.8065,11.828,11.8022,11.8194,141900.0
2011-11-08 12:30:00,27.42,27.51,27.42,27.51,100900.0,11.8151,11.8539,11.8151,11.8539,100900.0
2011-11-08 12:40:00,27.5,27.51,27.45,27.47,82400.0,11.8496,11.8539,11.828,11.8366,82400.0
2011-11-08 12:50:00,27.47,27.49,27.45,27.49,46900.0,11.8366,11.8453,11.828,11.8453,46900.0
2011-11-08 13:00:00,27.49,27.53,27.47,27.48,95800.0,11.8453,11.8625,11.8366,11.8409,95800.0
2011-11-08 13:10:00,27.47,27.47,27.39,27.4,189500.0,11.8366,11.8366,11.8022,11.8065,189500.0
2011-11-08 13:20:00,27.41,27.47,27.4,27.46,94500.0,11.8108,11.8366,11.8065,11.8323,94500.0
2011-11-08 13:30:00,27.45,27.48,27.42,27.48,75900.0,11.828,11.8409,11.8151,11.8409,75900.0
2011-11-08 13:40:00,27.48,27.55,27.44,27.53,223700.0,11.8409,11.8711,11.8237,11.8625,223700.0
2011-11-08 13:50:00,27.53,27.59,27.53,27.55,194000.0,11.8625,11.8883,11.8625,11.8711,194000.0
2011-11-08 14:00:00,27.55,27.56,27.51,27.53,122400.0,11.8711,11.8754,11.8539,11.8625,122400.0
2011-11-08 14:10:00,27.53,27.54,27.49,27.52,128600.0,11.8625,11.8668,11.8453,11.8582,128600.0
2011-11-08 14:20:00,27.52,27.61,27.51,27.6,170500.0,11.8582,11.897,11.8539,11.8926,170500.0
2011-11-08 14:30:00,27.61,27.63,27.59,27.63,167500.0,11.897,11.9056,11.8883,11.9056,167500.0
2011-11-08 14:40:00,27.62,27.63,27.57,27.61,151100.0,11.9013,11.9056,11.8797,11.897,151100.0
2011-11-08 14:50:00,27.61,27.65,27.59,27.64,316500.0,11.897,11.9142,11.8883,11.9099,316500.0
2011-11-08 15:00:00,27.64,27.65,27.53,27.54,488700.0,11.9099,11.9142,11.8625,11.8668,488700.0
2011-11-08 15:10:00,27.54,27.6,27.54,27.58,365300.0,11.8668,11.8926,11.8668,11.884,365300.0
2011-11-08 15:20:00,27.58,27.61,27.56,27.61,127200.0,11.884,11.897,11.8754,11.897,127200.0
2011-11-08 15:30:00,27.61,27.66,27.6,27.64,382100.0,11.897,11.9185,11.8926,11.9099,382100.0
2011-11-08 15:40:00,27.65,27.68,27.62,27.66,382100.0,11.9142,11.9271,11.9013,11.9185,382100.0
2011-11-08 15:50:00,27.66,27.68,27.63,27.64,930700.0,11.9185,11.9271,11.9056,11.9099,930700.0
2011-11-09 09:30:00,27.36,27.47,27.26,27.3,558200.0,11.7892,11.8366,11.7461,11.7634,558200.0
2011-11-09 09:40:00,27.3,27.41,27.3,27.39,530100.0,11.7634,11.8108,11.7634,11.8022,530100.0
2011-11-09 09:50:00,27.4,27.4,27.3,27.38,398900.0,11.8065,11.8065,11.7634,11.7979,398900.0
2011-11-09 10:00:00,27.38,27.44,27.37,27.37,362800.0,11.7979,11.8237,11.7935,11.7935,362800.0
2011-11-09 10:10:00,27.37,27.43,27.35,27.36,208300.0,11.7935,11.8194,11.7849,11.7892,208300.0
2011-11-09 10:20:00,27.35,27.42,27.29,27.3,226100.0,11.7849,11.8151,11.7591,11.7634,226100.0
2011-11-09 10:30:00,27.3,27.33,27.25,27.26,389000.0,11.7634,11.7763,11.7418,11.7461,389000.0
2011-11-09 10:40:00,27.27,27.37,27.25,27.35,369000.0,11.7505,11.7935,11.7418,11.7849,369000.0
2011-11-09 10:50:00,27.36,27.43,27.33,27.33,260400.0,11.7892,11.8194,11.7763,11.7763,260400.0
2011-11-09 11:00:00,27.33,27.38,27.31,27.35,344300.0,11.7763,11.7979,11.7677,11.7849,344300.0
2011-11-09 11:10:00,27.35,27.37,27.33,27.36,134200.0,11.7849,11.7935,11.7763,11.7892,134200.0
2011-11-09 11:20:00,27.36,27.4,27.34,27.35,160000.0,11.7892,11.8065,11.7806,11.7849,160000.0
2011-11-09 11:30:00,27.34,27.37,27.31,27.35,201000.0,11.7806,11.7935,11.7677,11.7849,201000.0
2011-11-09 11:40:00,27.34,27.37,27.3,27.37,114300.0,11.7806,11.7935,11.7634,11.7935,114300.0
2011-11-09 11:50:00,27.37,27.38,27.34,27.34,106400.0,11.7935,11.7979,11.7806,11.7806,106400.0
2011-11-09 12:00:00,27.34,27.36,27.3,27.35,296200.0,11.7806,11.7892,11.7634,11.7849,296200.0
2011-11-09 12:10:00,27.35,27.37,27.34,27.35,123400.0,11.7849,11.7935,11.7806,11.7849,123400.0
2011-11-09 12:20:00,27.36,27.37,27.29,27.3,191100.0,11.7892,11.7935,11.7591,11.7634,191100.0
2011-11-09 12:30:00,27.3,27.31,27.28,27.28,83700.0,11.7634,11.7677,11.7548,11.7548,83700.0
2011-11-09 12:40:00,27.28,27.33,27.28,27.33,148000.0,11.7548,11.7763,11.7548,11.7763,148000.0
2011-11-09 12:50:00,27.33,27.35,27.31,27.33,176300.0,11.7763,11.7849,11.7677,11.7763,176300.0
2011-11-09 13:00:00,27.32,27.34,27.31,27.32,247500.0,11.772,11.7806,11.7677,11.772,247500.0
2011-11-09 13:10:00,27.32,27.33,27.25,27.27,125700.0,11.772,11.7763,11.7418,11.7505,125700.0
2011-11-09 13:20:00,27.26,27.31,27.25,27.3,218900.0,11.7461,11.7677,11.7418,11.7634,218900.0
2011-11-09 13:30:00,27.3,27.3,27.27,27.28,102300.0,11.7634,11.7634,11.7505,11.7548,102300.0
2011-11-09 13:40:00,27.29,27.3,27.26,27.28,113300.0,11.7591,11.7634,11.7461,11.7548,113300.0
2011-11-09 13:50:00,27.28,27.28,27.21,27.21,258600.0,11.7548,11.7548,11.7246,11.7246,258600.0
2011-11-09 14:00:00,27.21,27.22,27.1,27.16,458400.0,11.7246,11.7289,11.6772,11.7031,458400.0
2011-11-09 14:10:00,27.16,27.18,27.11,27.14,288800.0,11.7031,11.7117,11.6815,11.6944,288800.0
2011-11-09 14:20:00,27.14,27.18,27.03,27.12,298200.0,11.6944,11.7117,11.647,11.6858,298200.0
2011-11-09 14:30:00,27.11,27.18,27.09,27.17,305700.0,11.6815,11.7117,11.6729,11.7074,305700.0
2011-11-09 14:40:00,27.17,27.19,27.11,27.18,248400.0,11.7074,11.716,11.6815,11.7117,248400.0
2011-11-09 14:50:00,27.17,27.22,27.16,27.2,314900.0,11.7074,11.7289,11.7031,11.7203,314900.0
2011-11-09 15:00:00,27.19,27.28,27.18,27.28,387400.0,11.716,11.7548,11.7117,11.7548,387400.0
2011-11-09 15:10:00,27.28,27.29,27.21,27.24,238200.0,11.7548,11.7591,11.7246,11.7375,238200.0
2011-11-09 15:20:00,27.25,27.29,27.21,27.25,280400.0,11.7418,11.7591,11.7246,11.7418,280400.0
2011-11-09 15:30:00,27.25,27.26,27.18,27.18,295200.0,11.7418,11.7461,11.7117,11.7117,295200.0
2011-11-09 15:40:00,27.18,27.21,27.14,27.2,571700.0,11.7117,11.7246,11.6944,11.7203,571700.0
2011-11-09 15:50:00,27.2,27.25,27.16,27.18,1430000.0,11.7203,11.7418,11.7031,11.7117,1430000.0
2011-11-10 09:30:00,27.36,27.47,27.33,27.46,377300.0,11.7892,11.8366,11.7763,11.8323,377300.0
2011-11-10 09:40:00,27.46,27.5,27.41,27.47,208000.0,11.8323,11.8496,11.8108,11.8366,208000.0
2011-11-10 09:50:00,27.47,27.49,27.43,27.44,283500.0,11.8366,11.8453,11.8194,11.8237,283500.0
2011-11-10 10:00:00,27.45,27.51,27.43,27.44,270900.0,11.828,11.8539,11.8194,11.8237,270900.0
2011-11-10 10:10:00,27.44,27.48,27.42,27.48,195400.0,11.8237,11.8409,11.8151,11.8409,195400.0
2011-11-10 10:20:00,27.48,27.51,27.44,27.45,166300.0,11.8409,11.8539,11.8237,11.828,166300.0
2011-11-10 10:30:00,27.45,27.45,27.35,27.43,221500.0,11.828,11.828,11.7849,11.8194,221500.0
2011-11-10 10:40:00,27.43,27.43,27.34,27.37,206000.0,11.8194,11.8194,11.7806,11.7935,206000.0
2011-11-10 10:50:00,27.37,27.44,27.37,27.43,184300.0,11.7935,11.8237,11.7935,11.8194,184300.0
2011-11-10 11:00:00,27.43,27.43,27.36,27.42,205900.0,11.8194,11.8194,11.7892,11.8151,205900.0
2011-11-10 11:10:00,27.41,27.42,27.35,27.38,221600.0,11.8108,11.8151,11.7849,11.7979,221600.0
2011-11-10 11:20:00,27.38,27.46,27.37,27.43,343900.0,11.7979,11.8323,11.7935,11.8194,343900.0
2011-11-10 11:30:00,27.43,27.49,27.4,27.46,272900.0,11.8194,11.8453,11.8065,11.8323,272900.0
2011-11-10 11:40:00,27.46,27.54,27.45,27.52,352900.0,11.8323,11.8668,11.828,11.8582,352900.0
2011-11-10 11:50:00,27.52,27.55,27.5,27.55,196000.0,11.8582,11.8711,11.8496,11.8711,196000.0
2011-11-10 12:00:00,27.55,27.59,27.54,27.59,258200.0,11.8711,11.8883,11.8668,11.8883,258200.0
2011-11-10 12:10:00,27.58,27.6,27.55,27.55,188600.0,11.884,11.8926,11.8711,11.8711,188600.0
2011-11-10 12:20:00,27.54,27.57,27.51,27.51,166000.0,11.8668,11.8797,11.8539,11.8539,166000.0
2011-11-10 12:30:00,27.51,27.57,27.51,27.56,119700.0,11.8539,11.8797,11.8539,11.8754,119700.0
2011-11-10 12:40:00,27.56,27.57,27.53,27.57,131600.0,11.8754,11.8797,11.8625,11.8797,131600.0
2011-11-10 12:50:00,27.56,27.6,27.56,27.6,134400.0,11.8754,11.8926,11.8754,11.8926,134400.0
2011-11-10 13:00:00,27.6,27.62,27.59,27.62,128200.0,11.8926,11.9013,11.8883,11.9013,128200.0
2011-11-10 13:10:00,27.62,27.69,27.62,27.69,243000.0,11.9013,11.9314,11.9013,11.9314,243000.0
2011-11-10 13:20:00,27.69,27.69,27.66,27.67,70300.0,11.9314,11.9314,11.9185,11.9228,70300.0
2011-11-10 13:30:00,27.66,27.7,27.62,27.62,201300.0,11.9185,11.9357,11.9013,11.9013,201300.0
2011-11-10 13:40:00,27.62,27.63,27.58,27.61,194300.0,11.9013,11.9056,11.884,11.897,194300.0
2011-11-10 13:50:00,27.61,27.63,27.6,27.63,81700.0,11.897,11.9056,11.8926,11.9056,81700.0
2011-11-10 14:00:00,27.63,27.63,27.57,27.58,165600.0,11.9056,11.9056,11.8797,11.884,165600.0
2011-11-10 14:10:00,27.58,27.64,27.58,27.62,130200.0,11.884,11.9099,11.884,11.9013,130200.0
2011-11-10 14:20:00,27.62,27.65,27.6,27.62,147500.0,11.9013,11.9142,11.8926,11.9013,147500.0
2011-11-10 14:30:00,27.62,27.65,27.6,27.63,170500.0,11.9013,11.9142,11.8926,11.9056,170500.0
2011-11-10 14:40:00,27.62,27.66,27.6,27.6,136600.0,11.9013,11.9185,11.8926,11.8926,136600.0
2011-11-10 14:50:00,27.61,27.64,27.57,27.57,140800.0,11.897,11.9099,11.8797,11.8797,140800.0
2011-11-10 15:00:00,27.58,27.62,27.56,27.6,134900.0,11.884,11.9013,11.8754,11.8926,134900.0
2011-11-10 15:10:00,27.6,27.62,27.57,27.62,235400.0,11.8926,11.9013,11.8797,11.9013,235400.0
2011-11-10 15:20:00,27.62,27.7,27.61,27.67,242900.0,11.9013,11.9357,11.897,11.9228,242900.0
2011-11-10 15:30:00,27.67,27.68,27.62,27.66,372700.0,11.9228,11.9271,11.9013,11.9185,372700.0
2011-11-10 15:40:00,27.66,27.69,27.63,27.64,311100.0,11.9185,11.9314,11.9056,11.9099,311100.0
2011-11-10 15:50:00,27.63,27.7,27.61,27.63,1077400.0,11.9056,11.9357,11.897,11.9056,1077400.0
2011-11-11 09:30:00,27.8,27.99,27.8,27.89,684800.0,11.9788,12.0607,11.9788,12.0176,684800.0
2011-11-11 09:40:00,27.89,27.99,27.85,27.98,337700.0,12.0176,12.0607,12.0004,12.0564,337700.0
2011-11-11 09:50:00,27.98,27.98,27.84,27.89,195200.0,12.0564,12.0564,11.9961,12.0176,195200.0
2011-11-11 10:00:00,27.89,27.93,27.87,27.91,167600.0,12.0176,12.0348,12.009,12.0262,167600.0
2011-11-11 10:10:00,27.9,27.9,27.82,27.89,223700.0,12.0219,12.0219,11.9874,12.0176,223700.0
2011-11-11 10:20:00,27.88,27.91,27.88,27.89,88000.0,12.0133,12.0262,12.0133,12.0176,88000.0
2011-11-11 10:30:00,27.89,27.9,27.8,27.8,338600.0,12.0176,12.0219,11.9788,11.9788,338600.0
2011-11-11 10:40:00,27.81,27.86,27.79,27.86,138300.0,11.9831,12.0047,11.9745,12.0047,138300.0
2011-11-11 10:50:00,27.86,27.95,27.85,27.93,164100.0,12.0047,12.0435,12.0004,12.0348,164100.0
2011-11-11 11:00:00,27.92,27.93,27.85,27.86,104500.0,12.0305,12.0348,12.0004,12.0047,104500.0
2011-11-11 11:10:00,27.87,27.89,27.85,27.86,153700.0,12.009,12.0176,12.0004,12.0047,153700.0
2011-11-11 11:20:00,27.85,27.86,27.78,27.8,197400.0,12.0004,12.0047,11.9702,11.9788,197400.0
2011-11-11 11:30:00,27.8,27.82,27.76,27.8,115200.0,11.9788,11.9874,11.9616,11.9788,115200.0
2011-11-11 11:40:00,27.79,27.82,27.77,27.8,92700.0,11.9745,11.9874,11.9659,11.9788,92700.0
2011-11-11 11:50:00,27.8,27.82,27.79,27.82,96900.0,11.9788,11.9874,11.9745,11.9874,96900.0
2011-11-11 12:00:00,27.82,27.83,27.8,27.8,103600.0,11.9874,11.9918,11.9788,11.9788,103600.0
2011-11-11 12:10:00,27.81,27.83,27.79,27.8,135500.0,11.9831,11.9918,11.9745,11.9788,135500.0
2011-11-11 12:20:00,27.8,27.82,27.79,27.8,162100.0,11.9788,11.9874,11.9745,11.9788,162100.0
2011-11-11 12:30:00,27.79,27.8,27.79,27.79,26100.0,11.9745,11.9788,11.9745,11.9745,26100.0
2011-11-11 12:40:00,27.79,27.8,27.79,27.8,52000.0,11.9745,11.9788,11.9745,11.9788,52000.0
2011-11-11 12:50:00,27.79,27.83,27.79,27.83,137100.0,11.9745,11.9918,11.9745,11.9918,137100.0
2011-11-11 13:00:00,27.83,27.89,27.83,27.87,401500.0,11.9918,12.0176,11.9918,12.009,401500.0
2011-11-11 13:10:00,27.87,27.88,27.84,27.85,173000.0,12.009,12.0133,11.9961,12.0004,173000.0
2011-11-11 13:20:00,27.85,27.88,27.83,27.83,136700.0,12.0004,12.0133,11.9918,11.9918,136700.0
2011-11-11 13:30:00,27.84,27.85,27.79,27.8,113900.0,11.9961,12.0004,11.9745,11.9788,113900.0
2011-11-11 13:40:00,27.8,27.82,27.78,27.82,75200.0,11.9788,11.9874,11.9702,11.9874,75200.0
2011-11-11 13:50:00,27.81,27.82,27.8,27.81,102500.0,11.9831,11.9874,11.9788,11.9831,102500.0
2011-11-11 14:00:00,27.8,27.82,27.79,27.81,126400.0,11.9788,11.9874,11.9745,11.9831,126400.0
2011-11-11 14:10:00,27.81,27.84,27.81,27.82,126800.0,11.9831,11.9961,11.9831,11.9874,126800.0
2011-11-11 14:20:00,27.83,27.83,27.8,27.8,78100.0,11.9918,11.9918,11.9788,11.9788,78100.0
2011-11-11 14:30:00,27.81,27.84,27.8,27.8,172500.0,11.9831,11.9961,11.9788,11.9788,172500.0
2011-11-11 14:40:00,27.8,27.82,27.79,27.8,150600.0,11.9788,11.9874,11.9745,11.9788,150600.0
2011-11-11 14:50:00,27.79,27.81,27.76,27.77,132600.0,11.9745,11.9831,11.9616,11.9659,132600.0
2011-11-11 15:00:00,27.77,27.79,27.76,27.78,106700.0,11.9659,11.9745,11.9616,11.9702,106700.0
2011-11-11 15:10:00,27.77,27.8,27.75,27.79,117600.0,11.9659,11.9788,11.9573,11.9745,117600.0
2011-11-11 15:20:00,27.8,27.82,27.78,27.8,142800.0,11.9788,11.9874,11.9702,11.9788,142800.0
2011-11-11 15:30:00,27.8,27.81,27.78,27.79,147500.0,11.9788,11.9831,11.9702,11.9745,147500.0
2011-11-11 15:40:00,27.8,27.81,27.78,27.8,414300.0,11.9788,11.9831,11.9702,11.9788,414300.0
2011-11-11 15:50:00,27.8,27.84,27.77,27.77,1139100.0,11.9788,11.9961,11.9659,11.9659,1139100.0
2011-11-14 09:30:00,27.69,27.74,27.58,27.67,323500.0,11.9314,11.953,11.884,11.9228,323500.0
2011-11-14 09:40:00,27.66,27.67,27.54,27.54,363800.0,11.9185,11.9228,11.8668,11.8668,363800.0
2011-11-14 09:50:00,27.55,27.66,27.54,27.64,146700.0,11.8711,11.9185,11.8668,11.9099,146700.0
2011-11-14 10:00:00,27.64,27.7,27.63,27.67,256800.0,11.9099,11.9357,11.9056,11.9228,256800.0
2011-11-14 10:10:00,27.67,27.68,27.61,27.64,259300.0,11.9228,11.9271,11.897,11.9099,259300.0
2011-11-14 10:20:00,27.64,27.66,27.62,27.66,84300.0,11.9099,11.9185,11.9013,11.9185,84300.0
2011-11-14 10:30:00,27.66,27.67,27.62,27.66,94100.0,11.9185,11.9228,11.9013,11.9185,94100.0
2011-11-14 10:40:00,27.67,27.69,27.65,27.69,112400.0,11.9228,11.9314,11.9142,11.9314,112400.0
2011-11-14 10:50:00,27.69,27.75,27.69,27.74,162000.0,11.9314,11.9573,11.9314,11.953,162000.0
2011-11-14 11:00:00,27.74,27.8,27.73,27.73,141300.0,11.953,11.9788,11.9487,11.9487,141300.0
2011-11-14 11:10:00,27.72,27.74,27.67,27.72,148200.0,11.9444,11.953,11.9228,11.9444,148200.0
2011-11-14 11:20:00,27.72,27.75,27.69,27.7,140600.0,11.9444,11.9573,11.9314,11.9357,140600.0
2011-11-14 11:30:00,27.7,27.74,27.69,27.69,152200.0,11.9357,11.953,11.9314,11.9314,152200.0
2011-11-14 11:40:00,27.7,27.7,27.63,27.64,135300.0,11.9357,11.9357,11.9056,11.9099,135300.0
2011-11-14 11:50:00,27.64,27.66,27.61,27.66,120700.0,11.9099,11.9185,11.897,11.9185,120700.0
2011-11-14 12:00:00,27.66,27.66,27.62,27.65,66100.0,11.9185,11.9185,11.9013,11.9142,66100.0
2011-11-14 12:10:00,27.64,27.66,27.59,27.59,95900.0,11.9099,11.9185,11.8883,11.8883,95900.0
2011-11-14 12:20:00,27.6,27.61,27.53,27.54,119700.0,11.8926,11.897,11.8625,11.8668,119700.0
2011-11-14 12:30:00,27.54,27.56,27.51,27.56,100100.0,11.8668,11.8754,11.8539,11.8754,100100.0
2011-11-14 12:40:00,27.56,27.58,27.54,27.57,62000.0,11.8754,11.884,11.8668,11.8797,62000.0
2011-11-14 12:50:00,27.57,27.6,27.55,27.55,98000.0,11.8797,11.8926,11.8711,11.8711,98000.0
2011-11-14 13:00:00,27.55,27.56,27.53,27.55,98400.0,11.8711,11.8754,11.8625,11.8711,98400.0
2011-11-14 13:10:00,27.55,27.55,27.51,27.52,212600.0,11.8711,11.8711,11.8539,11.8582,212600.0
2011-11-14 13:20:00,27.52,27.56,27.5,27.56,107000.0,11.8582,11.8754,11.8496,11.8754,107000.0
2011-11-14 13:30:00,27.56,27.57,27.54,27.57,111100.0,11.8754,11.8797,11.8668,11.8797,111100.0
2011-11-14 13:40:00,27.57,27.58,27.55,27.56,114800.0,11.8797,11.884,11.8711,11.8754,114800.0
2011-11-14 13:50:00,27.56,27.57,27.54,27.54,96200.0,11.8754,11.8797,11.8668,11.8668,96200.0
2011-11-14 14:00:00,27.54,27.58,27.54,27.58,89400.0,11.8668,11.884,11.8668,11.884,89400.0
2011-11-14 14:10:00,27.58,27.6,27.57,27.57,112000.0,11.884,11.8926,11.8797,11.8797,112000.0
2011-11-14 14:20:00,27.58,27.59,27.57,27.58,73100.0,11.884,11.8883,11.8797,11.884,73100.0
2011-11-14 14:30:00,27.58,27.61,27.57,27.6,177000.0,11.884,11.897,11.8797,11.8926,177000.0
2011-11-14 14:40:00,27.6,27.63,27.59,27.62,126400.0,11.8926,11.9056,11.8883,11.9013,126400.0
2011-11-14 14:50:00,27.62,27.62,27.6,27.61,136700.0,11.9013,11.9013,11.8926,11.897,136700.0
2011-11-14 15:00:00,27.61,27.65,27.6,27.65,109000.0,11.897,11.9142,11.8926,11.9142,109000.0
2011-11-14 15:10:00,27.65,27.67,27.64,27.65,123200.0,11.9142,11.9228,11.9099,11.9142,123200.0
2011-11-14 15:20:00,27.65,27.69,27.64,27.68,156400.0,11.9142,11.9314,11.9099,11.9271,156400.0
2011-11-14 15:30:00,27.67,27.71,27.67,27.69,253900.0,11.9228,11.94,11.9228,11.9314,253900.0
2011-11-14 15:40:00,27.69,27.73,27.67,27.68,399600.0,11.9314,11.9487,11.9228,11.9271,399600.0
2011-11-14 15:50:00,27.68,27.69,27.61,27.61,1410600.0,11.9271,11.9314,11.897,11.897,1410600.0
2011-11-15 09:30:00,27.56,27.79,27.56,27.76,319800.0,11.8754,11.9745,11.8754,11.9616,319800.0
2011-11-15 09:40:00,27.76,27.78,27.7,27.72,351900.0,11.9616,11.9702,11.9357,11.9444,351900.0
2011-11-15 09:50:00,27.72,27.73,27.65,27.7,246700.0,11.9444,11.9487,11.9142,11.9357,246700.0
2011-11-15 10:00:00,27.69,27.74,27.69,27.7,246500.0,11.9314,11.953,11.9314,11.9357,246500.0
2011-11-15 10:10:00,27.69,27.77,27.69,27.72,288100.0,11.9314,11.9659,11.9314,11.9444,288100.0
2011-11-15 10:20:00,27.71,27.73,27.65,27.66,173400.0,11.94,11.9487,11.9142,11.9185,173400.0
2011-11-15 10:30:00,27.66,27.73,27.65,27.73,174400.0,11.9185,11.9487,11.9142,11.9487,174400.0
2011-11-15 10:40:00,27.73,27.74,27.68,27.74,207200.0,11.9487,11.953,11.9271,11.953,207200.0
2011-11-15 10:50:00,27.73,27.76,27.69,27.7,245000.0,11.9487,11.9616,11.9314,11.9357,245000.0
2011-11-15 11:00:00,27.7,27.72,27.67,27.68,165000.0,11.9357,11.9444,11.9228,11.9271,165000.0
2011-11-15 11:10:00,27.67,27.72,27.63,27.63,189300.0,11.9228,11.9444,11.9056,11.9056,189300.0
2011-11-15 11:20:00,27.64,27.68,27.63,27.68,100400.0,11.9099,11.9271,11.9056,11.9271,100400.0
2011-11-15 11:30:00,27.67,27.7,27.64,27.64,172200.0,11.9228,11.9357,11.9099,11.9099,172200.0
2011-11-15 11:40:00,27.65,27.67,27.64,27.67,63300.0,11.9142,11.9228,11.9099,11.9228,63300.0
2011-11-15 11:50:00,27.67,27.71,27.65,27.67,123800.0,11.9228,11.94,11.9142,11.9228,123800.0
2011-11-15 12:00:00,27.66,27.73,27.65,27.7,226700.0,11.9185,11.9487,11.9142,11.9357,226700.0
2011-11-15 12:10:00,27.7,27.71,27.68,27.7,121800.0,11.9357,11.94,11.9271,11.9357,121800.0
2011-11-15 12:20:00,27.69,27.72,27.69,27.71,113300.0,11.9314,11.9444,11.9314,11.94,113300.0
2011-11-15 12:30:00,27.71,27.72,27.69,27.71,249800.0,11.94,11.9444,11.9314,11.94,249800.0
2011-11-15 12:40:00,27.71,27.72,27.69,27.69,133700.0,11.94,11.9444,11.9314,11.9314,133700.0
2011-11-15 12:50:00,27.7,27.72,27.68,27.71,86500.0,11.9357,11.9444,11.9271,11.94,86500.0
2011-11-15 13:00:00,27.71,27.74,27.71,27.73,226100.0,11.94,11.953,11.94,11.9487,226100.0
2011-11-15 13:10:00,27.73,27.75,27.72,27.73,87500.0,11.9487,11.9573,11.9444,11.9487,87500.0
2011-11-15 13:20:00,27.73,27.76,27.72,27.76,69700.0,11.9487,11.9616,11.9444,11.9616,69700.0
2011-11-15 13:30:00,27.76,27.81,27.76,27.8,159200.0,11.9616,11.9831,11.9616,11.9788,159200.0
2011-11-15 13:40:00,27.8,27.81,27.78,27.79,100100.0,11.9788,11.9831,11.9702,11.9745,100100.0
2011-11-15 13:50:00,27.79,27.82,27.79,27.82,75600.0,11.9745,11.9874,11.9745,11.9874,75600.0
2011-11-15 14:00:00,27.82,27.83,27.78,27.8,199700.0,11.9874,11.9918,11.9702,11.9788,199700.0
2011-11-15 14:10:00,27.8,27.84,27.8,27.82,132700.0,11.9788,11.9961,11.9788,11.9874,132700.0
2011-11-15 14:20:00,27.81,27.84,27.76,27.78,227300.0,11.9831,11.9961,11.9616,11.9702,227300.0
2011-11-15 14:30:00,27.78,27.79,27.77,27.77,119900.0,11.9702,11.9745,11.9659,11.9659,119900.0
2011-11-15 14:40:00,27.78,27.79,27.76,27.78,101400.0,11.9702,11.9745,11.9616,11.9702,101400.0
2011-11-15 14:50:00,27.78,27.79,27.76,27.76,154500.0,11.9702,11.9745,11.9616,11.9616,154500.0
2011-11-15 15:00:00,27.76,27.8,27.76,27.77,283900.0,11.9616,11.9788,11.9616,11.9659,283900.0
2011-11-15 15:10:00,27.78,27.78,27.76,27.77,136300.0,11.9702,11.9702,11.9616,11.9659,136300.0
2011-11-15 15:20:00,27.76,27.81,27.76,27.81,254400.0,11.9616,11.9831,11.9616,11.9831,254400.0
2011-11-15 15:30:00,27.81,27.84,27.78,27.81,229100.0,11.9831,11.9961,11.9702,11.9831,229100.0
2011-11-15 15:40:00,27.81,27.86,27.8,27.86,321600.0,11.9831,12.0047,11.9788,12.0047,321600.0
2011-11-15 15:50:00,27.86,27.87,27.76,27.77,1134200.0,12.0047,12.009,11.9616,11.9659,1134200.0
2011-11-16 09:30:00,27.64,27.69,27.56,27.61,438000.0,11.9099,11.9314,11.8754,11.897,438000.0
2011-11-16 09:40:00,27.61,27.68,27.6,27.61,375400.0,11.897,11.9271,11.8926,11.897,375400.0
2011-11-16 09:50:00,27.61,27.69,27.61,27.68,164500.0,11.897,11.9314,11.897,11.9271,164500.0
2011-11-16 10:00:00,27.68,27.72,27.67,27.71,249300.0,11.9271,11.9444,11.9228,11.94,249300.0
2011-11-16 10:10:00,27.71,27.77,27.7,27.76,196500.0,11.94,11.9659,11.9357,11.9616,196500.0
2011-11-16 10:20:00,27.76,27.76,27.7,27.73,153000.0,11.9616,11.9616,11.9357,11.9487,153000.0
2011-11-16 10:30:00,27.74,27.78,27.71,27.77,122500.0,11.953,11.9702,11.94,11.9659,122500.0
2011-11-16 10:40:00,27.77,27.83,27.74,27.82,316300.0,11.9659,11.9918,11.953,11.9874,316300.0
2011-11-16 10:50:00,27.82,27.84,27.76,27.77,195000.0,11.9874,11.9961,11.9616,11.9659,195000.0
2011-11-16 11:00:00,27.78,27.88,27.78,27.87,230200.0,11.9702,12.0133,11.9702,12.009,230200.0
2011-11-16 11:10:00,27.88,27.89,27.85,27.89,157000.0,12.0133,12.0176,12.0004,12.0176,157000.0
2011-11-16 11:20:00,27.89,27.89,27.86,27.87,162900.0,12.0176,12.0176,12.0047,12.009,162900.0
2011-11-16 11:30:00,27.87,27.88,27.82,27.84,187100.0,12.009,12.0133,11.9874,11.9961,187100.0
2011-11-16 11:40:00,27.84,27.86,27.81,27.82,360300.0,11.9961,12.0047,11.9831,11.9874,360300.0
2011-11-16 11:50:00,27.82,27.84,27.81,27.84,167600.0,11.9874,11.9961,11.9831,11.9961,167600.0
2011-11-16 12:00:00,27.84,27.86,27.83,27.85,144800.0,11.9961,12.0047,11.9918,12.0004,144800.0
2011-11-16 12:10:00,27.84,27.85,27.8,27.82,183800.0,11.9961,12.0004,11.9788,11.9874,183800.0
2011-11-16 12:20:00,27.83,27.83,27.8,27.81,125000.0,11.9918,11.9918,11.9788,11.9831,125000.0
2011-11-16 12:30:00,27.81,27.86,27.8,27.83,214800.0,11.9831,12.0047,11.9788,11.9918,214800.0
2011-11-16 12:40:00,27.84,27.88,27.83,27.86,392100.0,11.9961,12.0133,11.9918,12.0047,392100.0
2011-11-16 12:50:00,27.86,27.88,27.84,27.88,104800.0,12.0047,12.0133,11.9961,12.0133,104800.0
2011-11-16 13:00:00,27.88,27.89,27.87,27.88,169200.0,12.0133,12.0176,12.009,12.0133,169200.0
2011-11-16 13:10:00,27.88,27.89,27.85,27.88,218200.0,12.0133,12.0176,12.0004,12.0133,218200.0
2011-11-16 13:20:00,27.88,27.9,27.87,27.88,194900.0,12.0133,12.0219,12.009,12.0133,194900.0
2011-11-16 13:30:00,27.89,27.89,27.88,27.89,51200.0,12.0176,12.0176,12.0133,12.0176,51200.0
2011-11-16 13:40:00,27.89,27.9,27.88,27.9,248900.0,12.0176,12.0219,12.0133,12.0219,248900.0
2011-11-16 13:50:00,27.9,27.9,27.87,27.87,141500.0,12.0219,12.0219,12.009,12.009,141500.0
2011-11-16 14:00:00,27.88,27.9,27.87,27.89,147100.0,12.0133,12.0219,12.009,12.0176,147100.0
2011-11-16 14:10:00,27.9,27.9,27.86,27.87,333800.0,12.0219,12.0219,12.0047,12.009,333800.0
2011-11-16 14:20:00,27.88,27.88,27.87,27.87,174500.0,12.0133,12.0133,12.009,12.009,174500.0
2011-11-16 14:30:00,27.88,27.89,27.86,27.88,246400.0,12.0133,12.0176,12.0047,12.0133,246400.0
2011-11-16 14:40:00,27.88,27.88,27.84,27.86,253800.0,12.0133,12.0133,11.9961,12.0047,253800.0
2011-11-16 14:50:00,27.86,27.86,27.83,27.86,176600.0,12.0047,12.0047,11.9918,12.0047,176600.0
2011-11-16 15:00:00,27.86,27.88,27.84,27.86,195100.0,12.0047,12.0133,11.9961,12.0047,195100.0
2011-11-16 15:10:00,27.87,27.87,27.8,27.82,459500.0,12.009,12.009,11.9788,11.9874,459500.0
2011-11-16 15:20:00,27.81,27.82,27.75,27.75,258000.0,11.9831,11.9874,11.9573,11.9573,258000.0
2011-11-16 15:30:00,27.75,27.76,27.66,27.67,503300.0,11.9573,11.9616,11.9185,11.9228,503300.0
2011-11-16 15:40:00,27.67,27.69,27.62,27.66,613600.0,11.9228,11.9314,11.9013,11.9185,613600.0
2011-11-16 15:50:00,27.65,27.66,27.49,27.5,1960500.0,11.9142,11.9185,11.8453,11.8496,1960500.0
2011-11-17 09:30:00,27.44,27.73,27.44,27.65,375600.0,11.8237,11.9487,11.8237,11.9142,375600.0
2011-11-17 09:40:00,27.65,27.68,27.52,27.55,178900.0,11.9142,11.9271,11.8582,11.8711,178900.0
2011-11-17 09:50:00,27.55,27.61,27.52,27.54,150600.0,11.8711,11.897,11.8582,11.8668,150600.0
2011-11-17 10:00:00,27.53,27.71,27.5,27.7,326800.0,11.8625,11.94,11.8496,11.9357,326800.0
2011-11-17 10:10:00,27.7,27.72,27.63,27.64,181500.0,11.9357,11.9444,11.9056,11.9099,181500.0
2011-11-17 10:20:00,27.64,27.72,27.62,27.7,264400.0,11.9099,11.9444,11.9013,11.9357,264400.0
2011-11-17 10:30:00,27.7,27.77,27.64,27.73,234800.0,11.9357,11.9659,11.9099,11.9487,234800.0
2011-11-17 10:40:00,27.73,27.76,27.72,27.75,131100.0,11.9487,11.9616,11.9444,11.9573,131100.0
2011-11-17 10:50:00,27.75,27.8,27.74,27.78,211200.0,11.9573,11.9788,11.953,11.9702,211200.0
2011-11-17 11:00:00,27.78,27.81,27.69,27.69,259700.0,11.9702,11.9831,11.9314,11.9314,259700.0
2011-11-17 11:10:00,27.69,27.75,27.68,27.73,141200.0,11.9314,11.9573,11.9271,11.9487,141200.0
2011-11-17 11:20:00,27.73,27.78,27.67,27.72,349400.0,11.9487,11.9702,11.9228,11.9444,349400.0
2011-11-17 11:30:00,27.72,27.82,27.71,27.82,160900.0,11.9444,11.9874,11.94,11.9874,160900.0
2011-11-17 11:40:00,27.82,27.86,27.76,27.78,142200.0,11.9874,12.0047,11.9616,11.9702,142200.0
2011-11-17 11:50:00,27.79,27.84,27.78,27.83,142500.0,11.9745,11.9961,11.9702,11.9918,142500.0
2011-11-17 12:00:00,27.82,27.84,27.76,27.8,154400.0,11.9874,11.9961,11.9616,11.9788,154400.0
2011-11-17 12:10:00,27.8,27.8,27.74,27.77,191900.0,11.9788,11.9788,11.953,11.9659,191900.0
2011-11-17 12:20:00,27.77,27.77,27.7,27.72,171600.0,11.9659,11.9659,11.9357,11.9444,171600.0
2011-11-17 12:30:00,27.72,27.72,27.52,27.56,480700.0,11.9444,11.9444,11.8582,11.8754,480700.0
2011-11-17 12:40:00,27.56,27.59,27.5,27.56,242800.0,11.8754,11.8883,11.8496,11.8754,242800.0
2011-11-17 12:50:00,27.56,27.6,27.54,27.59,198800.0,11.8754,11.8926,11.8668,11.8883,198800.0
2011-11-17 13:00:00,27.59,27.59,27.49,27.51,246700.0,11.8883,11.8883,11.8453,11.8539,246700.0
2011-11-17 13:10:00,27.51,27.57,27.49,27.54,193000.0,11.8539,11.8797,11.8453,11.8668,193000.0
2011-11-17 13:20:00,27.54,27.58,27.51,27.51,192200.0,11.8668,11.884,11.8539,11.8539,192200.0
2011-11-17 13:30:00,27.52,27.54,27.49,27.52,236900.0,11.8582,11.8668,11.8453,11.8582,236900.0
2011-11-17 13:40:00,27.52,27.54,27.48,27.53,251300.0,11.8582,11.8668,11.8409,11.8625,251300.0
2011-11-17 13:50:00,27.53,27.57,27.45,27.54,285700.0,11.8625,11.8797,11.828,11.8668,285700.0
2011-11-17 14:00:00,27.54,27.57,27.5,27.54,199100.0,11.8668,11.8797,11.8496,11.8668,199100.0
2011-11-17 14:10:00,27.54,27.54,27.48,27.52,154200.0,11.8668,11.8668,11.8409,11.8582,154200.0
2011-11-17 14:20:00,27.52,27.55,27.45,27.5,205700.0,11.8582,11.8711,11.828,11.8496,205700.0
2011-11-17 14:30:00,27.51,27.53,27.42,27.43,286300.0,11.8539,11.8625,11.8151,11.8194,286300.0
2011-11-17 14:40:00,27.42,27.53,27.42,27.52,213500.0,11.8151,11.8625,11.8151,11.8582,213500.0
2011-11-17 14:50:00,27.51,27.54,27.48,27.49,190200.0,11.8539,11.8668,11.8409,11.8453,190200.0
2011-11-17 15:00:00,27.48,27.54,27.46,27.5,323300.0,11.8409,11.8668,11.8323,11.8496,323300.0
2011-11-17 15:10:00,27.49,27.5,27.44,27.46,228800.0,11.8453,11.8496,11.8237,11.8323,228800.0
2011-11-17 15:20:00,27.46,27.53,27.43,27.51,333600.0,11.8323,11.8625,11.8194,11.8539,333600.0
2011-11-17 15:30:00,27.51,27.53,27.45,27.46,265500.0,11.8539,11.8625,11.828,11.8323,265500.0
2011-11-17 15:40:00,27.46,27.51,27.42,27.48,567600.0,11.8323,11.8539,11.8151,11.8409,567600.0
2011-11-17 15:50:00,27.48,27.57,27.43,27.57,935100.0,11.8409,11.8797,11.8194,11.8797,935100.0
2011-11-18 09:30:00,27.64,27.71,27.64,27.7,1397800.0,11.9099,11.94,11.9099,11.9357,1397800.0
2011-11-18 09:40:00,27.71,27.74,27.67,27.7,292700.0,11.94,11.953,11.9228,11.9357,292700.0
2011-11-18 09:50:00,27.7,27.82,27.69,27.77,442700.0,11.9357,11.9874,11.9314,11.9659,442700.0
2011-11-18 10:00:00,27.77,27.79,27.58,27.59,353500.0,11.9659,11.9745,11.884,11.8883,353500.0
2011-11-18 10:10:00,27.58,27.6,27.52,27.53,346200.0,11.884,11.8926,11.8582,11.8625,346200.0
2011-11-18 10:20:00,27.53,27.53,27.46,27.51,280600.0,11.8625,11.8625,11.8323,11.8539,280600.0
2011-11-18 10:30:00,27.51,27.55,27.49,27.53,306700.0,11.8539,11.8711,11.8453,11.8625,306700.0
2011-11-18 10:40:00,27.54,27.57,27.53,27.56,199600.0,11.8668,11.8797,11.8625,11.8754,199600.0
2011-11-18 10:50:00,27.56,27.59,27.55,27.56,153500.0,11.8754,11.8883,11.8711,11.8754,153500.0
2011-11-18 11:00:00,27.55,27.58,27.54,27.55,138000.0,11.8711,11.884,11.8668,11.8711,138000.0
2011-11-18 11:10:00,27.55,27.55,27.5,27.51,212100.0,11.8711,11.8711,11.8496,11.8539,212100.0
2011-11-18 11:20:00,27.51,27.57,27.5,27.56,173800.0,11.8539,11.8797,11.8496,11.8754,173800.0
2011-11-18 11:30:00,27.56,27.6,27.53,27.59,203100.0,11.8754,11.8926,11.8625,11.8883,203100.0
2011-11-18 11:40:00,27.58,27.59,27.54,27.56,263300.0,11.884,11.8883,11.8668,11.8754,263300.0
2011-11-18 11:50:00,27.55,27.59,27.54,27.59,221600.0,11.8711,11.8883,11.8668,11.8883,221600.0
2011-11-18 12:00:00,27.59,27.59,27.52,27.57,218200.0,11.8883,11.8883,11.8582,11.8797,218200.0
2011-11-18 12:10:00,27.56,27.58,27.56,27.57,109600.0,11.8754,11.884,11.8754,11.8797,109600.0
2011-11-18 12:20:00,27.56,27.58,27.53,27.56,128800.0,11.8754,11.884,11.8625,11.8754,128800.0
2011-11-18 12:30:00,27.56,27.58,27.56,27.57,55000.0,11.8754,11.884,11.8754,11.8797,55000.0
2011-11-18 12:40:00,27.58,27.59,27.56,27.57,126200.0,11.884,11.8883,11.8754,11.8797,126200.0
2011-11-18 12:50:00,27.57,27.57,27.55,27.57,56400.0,11.8797,11.8797,11.8711,11.8797,56400.0
2011-11-18 13:00:00,27.57,27.59,27.56,27.59,86300.0,11.8797,11.8883,11.8754,11.8883,86300.0
2011-11-18 13:10:00,27.59,27.62,27.58,27.61,145600.0,11.8883,11.9013,11.884,11.897,145600.0
2011-11-18 13:20:00,27.61,27.64,27.57,27.57,616700.0,11.897,11.9099,11.8797,11.8797,616700.0
2011-11-18 13:30:00,27.57,27.62,27.53,27.62,678700.0,11.8797,11.9013,11.8625,11.9013,678700.0
2011-11-18 13:40:00,27.62,27.62,27.6,27.62,78800.0,11.9013,11.9013,11.8926,11.9013,78800.0
2011-11-18 13:50:00,27.62,27.64,27.61,27.64,96500.0,11.9013,11.9099,11.897,11.9099,96500.0
2011-11-18 14:00:00,27.64,27.65,27.62,27.63,103800.0,11.9099,11.9142,11.9013,11.9056,103800.0
2011-11-18 14:10:00,27.63,27.68,27.63,27.66,156400.0,11.9056,11.9271,11.9056,11.9185,156400.0
2011-11-18 14:20:00,27.67,27.67,27.63,27.64,74400.0,11.9228,11.9228,11.9056,11.9099,74400.0
2011-11-18 14:30:00,27.65,27.69,27.64,27.67,129100.0,11.9142,11.9314,11.9099,11.9228,129100.0
2011-11-18 14:40:00,27.67,27.69,27.64,27.67,129700.0,11.9228,11.9314,11.9099,11.9228,129700.0
2011-11-18 14:50:00,27.68,27.68,27.63,27.65,126900.0,11.9271,11.9271,11.9056,11.9142,126900.0
2011-11-18 15:00:00,27.65,27.68,27.63,27.67,176000.0,11.9142,11.9271,11.9056,11.9228,176000.0
2011-11-18 15:10:00,27.68,27.69,27.65,27.66,95000.0,11.9271,11.9314,11.9142,11.9185,95000.0
2011-11-18 15:20:00,27.67,27.68,27.64,27.67,209200.0,11.9228,11.9271,11.9099,11.9228,209200.0
2011-11-18 15:30:00,27.67,27.7,27.64,27.67,195200.0,11.9228,11.9357,11.9099,11.9228,195200.0
2011-11-18 15:40:00,27.67,27.7,27.64,27.69,383500.0,11.9228,11.9357,11.9099,11.9314,383500.0
2011-11-18 15:50:00,27.69,27.7,27.64,27.65,607700.0,11.9314,11.9357,11.9099,11.9142,607700.0
2011-11-21 09:30:00,27.45,27.52,27.38,27.5,493200.0,11.828,11.8582,11.7979,11.8496,493200.0
2011-11-21 09:40:00,27.51,27.51,27.44,27.5,365300.0,11.8539,11.8539,11.8237,11.8496,365300.0
2011-11-21 09:50:00,27.5,27.51,27.43,27.49,431700.0,11.8496,11.8539,11.8194,11.8453,431700.0
2011-11-21 10:00:00,27.49,27.5,27.4,27.44,191800.0,11.8453,11.8496,11.8065,11.8237,191800.0
2011-11-21 10:10:00,27.45,27.47,27.42,27.44,198900.0,11.828,11.8366,11.8151,11.8237,198900.0
2011-11-21 10:20:00,27.44,27.47,27.41,27.44,197400.0,11.8237,11.8366,11.8108,11.8237,197400.0
2011-11-21 10:30:00,27.44,27.45,27.41,27.43,368000.0,11.8237,11.828,11.8108,11.8194,368000.0
2011-11-21 10:40:00,27.43,27.45,27.37,27.41,292400.0,11.8194,11.828,11.7935,11.8108,292400.0
2011-11-21 10:50:00,27.41,27.42,27.35,27.36,218800.0,11.8108,11.8151,11.7849,11.7892,218800.0
2011-11-21 11:00:00,27.35,27.37,27.27,27.32,450600.0,11.7849,11.7935,11.7505,11.772,450600.0
2011-11-21 11:10:00,27.32,27.34,27.29,27.3,288500.0,11.772,11.7806,11.7591,11.7634,288500.0
2011-11-21 11:20:00,27.3,27.34,27.29,27.34,338700.0,11.7634,11.7806,11.7591,11.7806,338700.0
2011-11-21 11:30:00,27.34,27.34,27.25,27.25,267100.0,11.7806,11.7806,11.7418,11.7418,267100.0
2011-11-21 11:40:00,27.26,27.26,27.2,27.24,318800.0,11.7461,11.7461,11.7203,11.7375,318800.0
2011-11-21 11:50:00,27.24,27.25,27.2,27.22,396700.0,11.7375,11.7418,11.7203,11.7289,396700.0
2011-11-21 12:00:00,27.23,27.24,27.21,27.24,208800.0,11.7332,11.7375,11.7246,11.7375,208800.0
2011-11-21 12:10:00,27.23,27.24,27.17,27.17,346100.0,11.7332,11.7375,11.7074,11.7074,346100.0
2011-11-21 12:20:00,27.17,27.17,27.15,27.15,206700.0,11.7074,11.7074,11.6987,11.6987,206700.0
2011-11-21 12:30:00,27.15,27.19,27.15,27.18,209000.0,11.6987,11.716,11.6987,11.7117,209000.0
2011-11-21 12:40:00,27.19,27.24,27.18,27.22,187800.0,11.716,11.7375,11.7117,11.7289,187800.0
2011-11-21 12:50:00,27.22,27.22,27.18,27.19,226600.0,11.7289,11.7289,11.7117,11.716,226600.0
2011-11-21 13:00:00,27.19,27.21,27.18,27.19,178900.0,11.716,11.7246,11.7117,11.716,178900.0
2011-11-21 13:10:00,27.18,27.2,27.16,27.19,134700.0,11.7117,11.7203,11.7031,11.716,134700.0
2011-11-21 13:20:00,27.19,27.23,27.18,27.18,180700.0,11.716,11.7332,11.7117,11.7117,180700.0
2011-11-21 13:30:00,27.18,27.2,27.18,27.2,84600.0,11.7117,11.7203,11.7117,11.7203,84600.0
2011-11-21 13:40:00,27.19,27.2,27.18,27.19,141200.0,11.716,11.7203,11.7117,11.716,141200.0
2011-11-21 13:50:00,27.19,27.2,27.18,27.19,190300.0,11.716,11.7203,11.7117,11.716,190300.0
2011-11-21 14:00:00,27.19,27.23,27.18,27.21,271400.0,11.716,11.7332,11.7117,11.7246,271400.0
2011-11-21 14:10:00,27.22,27.26,27.19,27.21,463900.0,11.7289,11.7461,11.716,11.7246,463900.0
2011-11-21 14:20:00,27.22,27.23,27.2,27.21,336200.0,11.7289,11.7332,11.7203,11.7246,336200.0
2011-11-21 14:30:00,27.21,27.25,27.18,27.25,254000.0,11.7246,11.7418,11.7117,11.7418,254000.0
2011-11-21 14:40:00,27.25,27.27,27.22,27.23,259900.0,11.7418,11.7505,11.7289,11.7332,259900.0
2011-11-21 14:50:00,27.23,27.26,27.21,27.23,198300.0,11.7332,11.7461,11.7246,11.7332,198300.0
2011-11-21 15:00:00,27.24,27.26,27.21,27.25,270900.0,11.7375,11.7461,11.7246,11.7418,270900.0
2011-11-21 15:10:00,27.26,27.31,27.25,27.31,279200.0,11.7461,11.7677,11.7418,11.7677,279200.0
2011-11-21 15:20:00,27.31,27.38,27.3,27.36,359800.0,11.7677,11.7979,11.7634,11.7892,359800.0
2011-11-21 15:30:00,27.36,27.38,27.34,27.37,399500.0,11.7892,11.7979,11.7806,11.7935,399500.0
2011-11-21 15:40:00,27.37,27.43,27.34,27.43,547500.0,11.7935,11.8194,11.7806,11.8194,547500.0
2011-11-21 15:50:00,27.43,27.44,27.31,27.32,1124500.0,11.8194,11.8237,11.7677,11.772,1124500.0
2011-11-22 09:30:00,27.32,27.32,27.15,27.25,891100.0,11.772,11.772,11.6987,11.7418,891100.0
2011-11-22 09:40:00,27.25,27.41,27.24,27.33,338200.0,11.7418,11.8108,11.7375,11.7763,338200.0
2011-11-22 09:50:00,27.33,27.38,27.32,27.35,294200.0,11.7763,11.7979,11.772,11.7849,294200.0
2011-11-22 10:00:00,27.35,27.4,27.33,27.38,229700.0,11.7849,11.8065,11.7763,11.7979,229700.0
2011-11-22 10:10:00,27.39,27.43,27.38,27.42,173600.0,11.8022,11.8194,11.7979,11.8151,173600.0
2011-11-22 10:20:00,27.42,27.45,27.4,27.42,164700.0,11.8151,11.828,11.8065,11.8151,164700.0
2011-11-22 10:30:00,27.41,27.44,27.38,27.44,194100.0,11.8108,11.8237,11.7979,11.8237,194100.0
2011-11-22 10:40:00,27.44,27.44,27.37,27.4,252000.0,11.8237,11.8237,11.7935,11.8065,252000.0
2011-11-22 10:50:00,27.39,27.4,27.31,27.35,267100.0,11.8022,11.8065,11.7677,11.7849,267100.0
2011-11-22 11:00:00,27.35,27.37,27.31,27.37,252800.0,11.7849,11.7935,11.7677,11.7935,252800.0
2011-11-22 11:10:00,27.37,27.4,27.33,27.37,197400.0,11.7935,11.8065,11.7763,11.7935,197400.0
2011-11-22 11:20:00,27.36,27.38,27.3,27.38,254600.0,11.7892,11.7979,11.7634,11.7979,254600.0
2011-11-22 11:30:00,27.38,27.38,27.34,27.36,147500.0,11.7979,11.7979,11.7806,11.7892,147500.0
2011-11-22 11:40:00,27.35,27.37,27.33,27.37,305200.0,11.7849,11.7935,11.7763,11.7935,305200.0
2011-11-22 11:50:00,27.37,27.41,27.37,27.38,187100.0,11.7935,11.8108,11.7935,11.7979,187100.0
2011-11-22 12:00:00,27.38,27.5,27.37,27.49,259900.0,11.7979,11.8496,11.7935,11.8453,259900.0
2011-11-22 12:10:00,27.49,27.49,27.43,27.48,227800.0,11.8453,11.8453,11.8194,11.8409,227800.0
2011-11-22 12:20:00,27.49,27.5,27.44,27.47,248600.0,11.8453,11.8496,11.8237,11.8366,248600.0
2011-11-22 12:30:00,27.48,27.48,27.44,27.45,129000.0,11.8409,11.8409,11.8237,11.828,129000.0
2011-11-22 12:40:00,27.45,27.48,27.43,27.45,217700.0,11.828,11.8409,11.8194,11.828,217700.0
2011-11-22 12:50:00,27.44,27.49,27.44,27.49,238800.0,11.8237,11.8453,11.8237,11.8453,238800.0
2011-11-22 13:00:00,27.48,27.49,27.44,27.45,136600.0,11.8409,11.8453,11.8237,11.828,136600.0
2011-11-22 13:10:00,27.45,27.5,27.44,27.5,217500.0,11.828,11.8496,11.8237,11.8496,217500.0
2011-11-22 13:20:00,27.5,27.5,27.45,27.45,92000.0,11.8496,11.8496,11.828,11.828,92000.0
2011-11-22 13:30:00,27.46,27.5,27.45,27.49,206300.0,11.8323,11.8496,11.828,11.8453,206300.0
2011-11-22 13:40:00,27.49,27.5,27.45,27.46,430600.0,11.8453,11.8496,11.828,11.8323,430600.0
2011-11-22 13:50:00,27.47,27.47,27.4,27.43,163800.0,11.8366,11.8366,11.8065,11.8194,163800.0
2011-11-22 14:00:00,27.43,27.43,27.4,27.42,140500.0,11.8194,11.8194,11.8065,11.8151,140500.0
2011-11-22 14:10:00,27.42,27.44,27.41,27.41,87500.0,11.8151,11.8237,11.8108,11.8108,87500.0
2011-11-22 14:20:00,27.41,27.42,27.38,27.39,112000.0,11.8108,11.8151,11.7979,11.8022,112000.0
2011-11-22 14:30:00,27.39,27.42,27.38,27.41,252000.0,11.8022,11.8151,11.7979,11.8108,252000.0
2011-11-22 14:40:00,27.41,27.43,27.38,27.39,148000.0,11.8108,11.8194,11.7979,11.8022,148000.0
2011-11-22 14:50:00,27.39,27.4,27.35,27.37,114800.0,11.8022,11.8065,11.7849,11.7935,114800.0
2011-11-22 15:00:00,27.36,27.39,27.34,27.35,188100.0,11.7892,11.8022,11.7806,11.7849,188100.0
2011-11-22 15:10:00,27.35,27.39,27.32,27.36,445500.0,11.7849,11.8022,11.772,11.7892,445500.0
2011-11-22 15:20:00,27.36,27.41,27.35,27.37,160900.0,11.7892,11.8108,11.7849,11.7935,160900.0
2011-11-22 15:30:00,27.37,27.38,27.33,27.33,331900.0,11.7935,11.7979,11.7763,11.7763,331900.0
2011-11-22 15:40:00,27.33,27.37,27.33,27.35,351100.0,11.7763,11.7935,11.7763,11.7849,351100.0
2011-11-22 15:50:00,27.36,27.38,27.32,27.35,613600.0,11.7892,11.7979,11.772,11.7849,613600.0
2011-11-23 09:30:00,27.21,27.28,27.17,27.23,377200.0,11.7246,11.7548,11.7074,11.7332,377200.0
2011-11-23 09:40:00,27.23,27.24,27.18,27.2,285400.0,11.7332,11.7375,11.7117,11.7203,285400.0
2011-11-23 09:50:00,27.2,27.21,27.15,27.15,197000.0,11.7203,11.7246,11.6987,11.6987,197000.0
2011-11-23 10:00:00,27.16,27.2,27.13,27.19,333000.0,11.7031,11.7203,11.6901,11.716,333000.0
2011-11-23 10:10:00,27.19,27.23,27.13,27.16,316100.0,11.716,11.7332,11.6901,11.7031,316100.0
2011-11-23 10:20:00,27.17,27.17,27.13,27.16,152900.0,11.7074,11.7074,11.6901,11.7031,152900.0
2011-11-23 10:30:00,27.15,27.17,27.12,27.16,231700.0,11.6987,11.7074,11.6858,11.7031,231700.0
2011-11-23 10:40:00,27.16,27.16,27.12,27.13,206700.0,11.7031,11.7031,11.6858,11.6901,206700.0
2011-11-23 10:50:00,27.13,27.14,27.11,27.11,142100.0,11.6901,11.6944,11.6815,11.6815,142100.0
2011-11-23 11:00:00,27.11,27.14,27.1,27.1,154600.0,11.6815,11.6944,11.6772,11.6772,154600.0
2011-11-23 11:10:00,27.1,27.16,27.1,27.15,213100.0,11.6772,11.7031,11.6772,11.6987,213100.0
2011-11-23 11:20:00,27.14,27.15,27.06,27.07,296300.0,11.6944,11.6987,11.66,11.6643,296300.0
2011-11-23 11:30:00,27.07,27.11,27.03,27.11,250000.0,11.6643,11.6815,11.647,11.6815,250000.0
2011-11-23 11:40:00,27.11,27.13,27.1,27.13,83300.0,11.6815,11.6901,11.6772,11.6901,83300.0
2011-11-23 11:50:00,27.13,27.16,27.11,27.14,154900.0,11.6901,11.7031,11.6815,11.6944,154900.0
2011-11-23 12:00:00,27.15,27.21,27.14,27.19,108800.0,11.6987,11.7246,11.6944,11.716,108800.0
2011-11-23 12:10:00,27.18,27.19,27.14,27.14,116800.0,11.7117,11.716,11.6944,11.6944,116800.0
2011-11-23 12:20:00,27.15,27.15,27.12,27.12,83300.0,11.6987,11.6987,11.6858,11.6858,83300.0
2011-11-23 12:30:00,27.12,27.13,27.1,27.1,109300.0,11.6858,11.6901,11.6772,11.6772,109300.0
2011-11-23 12:40:00,27.1,27.13,27.08,27.11,166100.0,11.6772,11.6901,11.6686,11.6815,166100.0
2011-11-23 12:50:00,27.12,27.17,27.12,27.14,146300.0,11.6858,11.7074,11.6858,11.6944,146300.0
2011-11-23 13:00:00,27.13,27.14,27.1,27.12,320100.0,11.6901,11.6944,11.6772,11.6858,320100.0
2011-11-23 13:10:00,27.11,27.13,27.08,27.1,124900.0,11.6815,11.6901,11.6686,11.6772,124900.0
2011-11-23 13:20:00,27.1,27.12,27.08,27.12,195600.0,11.6772,11.6858,11.6686,11.6858,195600.0
2011-11-23 13:30:00,27.12,27.13,27.08,27.1,114700.0,11.6858,11.6901,11.6686,11.6772,114700.0
2011-11-23 13:40:00,27.09,27.12,27.08,27.1,117600.0,11.6729,11.6858,11.6686,11.6772,117600.0
2011-11-23 13:50:00,27.1,27.12,27.08,27.1,144900.0,11.6772,11.6858,11.6686,11.6772,144900.0
2011-11-23 14:00:00,27.09,27.1,27.07,27.09,131800.0,11.6729,11.6772,11.6643,11.6729,131800.0
2011-11-23 14:10:00,27.09,27.09,27.03,27.04,286200.0,11.6729,11.6729,11.647,11.6513,286200.0
2011-11-23 14:20:00,27.04,27.04,27.0,27.02,303800.0,11.6513,11.6513,11.6341,11.6427,303800.0
2011-11-23 14:30:00,27.01,27.07,27.01,27.07,216100.0,11.6384,11.6643,11.6384,11.6643,216100.0
2011-11-23 14:40:00,27.06,27.1,27.06,27.1,114300.0,11.66,11.6772,11.66,11.6772,114300.0
2011-11-23 14:50:00,27.09,27.12,27.09,27.11,193300.0,11.6729,11.6858,11.6729,11.6815,193300.0
2011-11-23 15:00:00,27.1,27.17,27.1,27.17,339600.0,11.6772,11.7074,11.6772,11.7074,339600.0
2011-11-23 15:10:00,27.16,27.23,27.15,27.19,211900.0,11.7031,11.7332,11.6987,11.716,211900.0
2011-11-23 15:20:00,27.19,27.21,27.15,27.2,272300.0,11.716,11.7246,11.6987,11.7203,272300.0
2011-11-23 15:30:00,27.2,27.25,27.18,27.24,262500.0,11.7203,11.7418,11.7117,11.7375,262500.0
2011-11-23 15:40:00,27.23,27.3,27.23,27.24,402600.0,11.7332,11.7634,11.7332,11.7375,402600.0
2011-11-23 15:50:00,27.24,27.27,27.13,27.14,1061700.0,11.7375,11.7505,11.6901,11.6944,1061700.0
2011-11-25 09:30:00,27.15,27.27,27.1,27.21,229600.0,11.6987,11.7505,11.6772,11.7246,229600.0
2011-11-25 09:40:00,27.22,27.36,27.21,27.32,174100.0,11.7289,11.7892,11.7246,11.772,174100.0
2011-11-25 09:50:00,27.32,27.33,27.27,27.28,111300.0,11.772,11.7763,11.7505,11.7548,111300.0
2011-11-25 10:00:00,27.28,27.35,27.26,27.35,107700.0,11.7548,11.7849,11.7461,11.7849,107700.0
2011-11-25 10:10:00,27.34,27.35,27.3,27.35,97200.0,11.7806,11.7849,11.7634,11.7849,97200.0
2011-11-25 10:20:00,27.35,27.36,27.32,27.35,111700.0,11.7849,11.7892,11.772,11.7849,111700.0
2011-11-25 10:30:00,27.35,27.37,27.33,27.33,55000.0,11.7849,11.7935,11.7763,11.7763,55000.0
2011-11-25 10:40:00,27.33,27.34,27.3,27.3,86900.0,11.7763,11.7806,11.7634,11.7634,86900.0
2011-11-25 10:50:00,27.31,27.34,27.29,27.31,130500.0,11.7677,11.7806,11.7591,11.7677,130500.0
2011-11-25 11:00:00,27.31,27.36,27.31,27.36,96300.0,11.7677,11.7892,11.7677,11.7892,96300.0
2011-11-25 11:10:00,27.35,27.4,27.35,27.39,148500.0,11.7849,11.8065,11.7849,11.8022,148500.0
2011-11-25 11:20:00,27.39,27.45,27.38,27.4,120000.0,11.8022,11.828,11.7979,11.8065,120000.0
2011-11-25 11:30:00,27.4,27.43,27.39,27.39,173100.0,11.8065,11.8194,11.8022,11.8022,173100.0
2011-11-25 11:40:00,27.39,27.4,27.34,27.38,115500.0,11.8022,11.8065,11.7806,11.7979,115500.0
2011-11-25 11:50:00,27.38,27.39,27.32,27.33,142300.0,11.7979,11.8022,11.772,11.7763,142300.0
2011-11-25 12:00:00,27.32,27.33,27.29,27.29,97600.0,11.772,11.7763,11.7591,11.7591,97600.0
2011-11-25 12:10:00,27.29,27.31,27.27,27.3,69000.0,11.7591,11.7677,11.7505,11.7634,69000.0
2011-11-25 12:20:00,27.3,27.33,27.29,27.32,86600.0,11.7634,11.7763,11.7591,11.772,86600.0
2011-11-25 12:30:00,27.32,27.34,27.27,27.27,125000.0,11.772,11.7806,11.7505,11.7505,125000.0
2011-11-25 12:40:00,27.27,27.3,27.26,27.29,139600.0,11.7505,11.7634,11.7461,11.7591,139600.0
2011-11-25 12:50:00,27.29,27.33,27.25,27.25,348200.0,11.7591,11.7763,11.7418,11.7418,348200.0
2011-11-28 09:30:00,27.65,27.72,27.51,27.54,567100.0,11.9142,11.9444,11.8539,11.8668,567100.0
2011-11-28 09:40:00,27.55,27.6,27.53,27.58,281000.0,11.8711,11.8926,11.8625,11.884,281000.0
2011-11-28 09:50:00,27.58,27.62,27.53,27.54,455000.0,11.884,11.9013,11.8625,11.8668,455000.0
2011-11-28 10:00:00,27.54,27.56,27.47,27.47,156700.0,11.8668,11.8754,11.8366,11.8366,156700.0
2011-11-28 10:10:00,27.47,27.54,27.46,27.54,171000.0,11.8366,11.8668,11.8323,11.8668,171000.0
2011-11-28 10:20:00,27.53,27.59,27.53,27.58,318300.0,11.8625,11.8883,11.8625,11.884,318300.0
2011-11-28 10:30:00,27.58,27.6,27.53,27.54,276400.0,11.884,11.8926,11.8625,11.8668,276400.0
2011-11-28 10:40:00,27.54,27.57,27.52,27.54,276100.0,11.8668,11.8797,11.8582,11.8668,276100.0
2011-11-28 10:50:00,27.54,27.54,27.48,27.52,225900.0,11.8668,11.8668,11.8409,11.8582,225900.0
2011-11-28 11:00:00,27.52,27.53,27.46,27.48,276300.0,11.8582,11.8625,11.8323,11.8409,276300.0
2011-11-28 11:10:00,27.48,27.53,27.48,27.51,188800.0,11.8409,11.8625,11.8409,11.8539,188800.0
2011-11-28 11:20:00,27.51,27.53,27.5,27.53,355400.0,11.8539,11.8625,11.8496,11.8625,355400.0
2011-11-28 11:30:00,27.53,27.57,27.52,27.55,204400.0,11.8625,11.8797,11.8582,11.8711,204400.0
2011-11-28 11:40:00,27.55,27.59,27.53,27.59,275700.0,11.8711,11.8883,11.8625,11.8883,275700.0
2011-11-28 11:50:00,27.59,27.62,27.57,27.57,482600.0,11.8883,11.9013,11.8797,11.8797,482600.0
2011-11-28 12:00:00,27.57,27.61,27.56,27.57,491600.0,11.8797,11.897,11.8754,11.8797,491600.0
2011-11-28 12:10:00,27.56,27.59,27.56,27.57,100700.0,11.8754,11.8883,11.8754,11.8797,100700.0
2011-11-28 12:20:00,27.58,27.59,27.57,27.57,148000.0,11.884,11.8883,11.8797,11.8797,148000.0
2011-11-28 12:30:00,27.57,27.6,27.57,27.59,157400.0,11.8797,11.8926,11.8797,11.8883,157400.0
2011-11-28 12:40:00,27.59,27.61,27.59,27.61,158600.0,11.8883,11.897,11.8883,11.897,158600.0
2011-11-28 12:50:00,27.6,27.61,27.6,27.6,125000.0,11.8926,11.897,11.8926,11.8926,125000.0
2011-11-28 13:00:00,27.61,27.64,27.6,27.64,175300.0,11.897,11.9099,11.8926,11.9099,175300.0
2011-11-28 13:10:00,27.64,27.67,27.63,27.66,157000.0,11.9099,11.9228,11.9056,11.9185,157000.0
2011-11-28 13:20:00,27.67,27.72,27.66,27.67,352600.0,11.9228,11.9444,11.9185,11.9228,352600.0
2011-11-28 13:30:00,27.67,27.7,27.66,27.69,230900.0,11.9228,11.9357,11.9185,11.9314,230900.0
2011-11-28 13:40:00,27.68,27.69,27.68,27.69,60700.0,11.9271,11.9314,11.9271,11.9314,60700.0
2011-11-28 13:50:00,27.69,27.69,27.65,27.66,128500.0,11.9314,11.9314,11.9142,11.9185,128500.0
2011-11-28 14:00:00,27.65,27.69,27.65,27.65,168800.0,11.9142,11.9314,11.9142,11.9142,168800.0
2011-11-28 14:10:00,27.65,27.69,27.63,27.63,141100.0,11.9142,11.9314,11.9056,11.9056,141100.0
2011-11-28 14:20:00,27.64,27.65,27.58,27.6,164700.0,11.9099,11.9142,11.884,11.8926,164700.0
2011-11-28 14:30:00,27.59,27.6,27.59,27.59,66100.0,11.8883,11.8926,11.8883,11.8883,66100.0
2011-11-28 14:40:00,27.59,27.63,27.59,27.63,152500.0,11.8883,11.9056,11.8883,11.9056,152500.0
2011-11-28 14:50:00,27.63,27.63,27.56,27.58,244900.0,11.9056,11.9056,11.8754,11.884,244900.0
2011-11-28 15:00:00,27.59,27.59,27.5,27.51,225000.0,11.8883,11.8883,11.8496,11.8539,225000.0
2011-11-28 15:10:00,27.51,27.55,27.5,27.55,234500.0,11.8539,11.8711,11.8496,11.8711,234500.0
2011-11-28 15:20:00,27.55,27.58,27.52,27.57,217100.0,11.8711,11.884,11.8582,11.8797,217100.0
2011-11-28 15:30:00,27.57,27.57,27.52,27.54,272800.0,11.8797,11.8797,11.8582,11.8668,272800.0
2011-11-28 15:40:00,27.54,27.55,27.5,27.5,357900.0,11.8668,11.8711,11.8496,11.8496,357900.0
2011-11-28 15:50:00,27.5,27.61,27.5,27.61,885900.0,11.8496,11.897,11.8496,11.897,885900.0
2011-11-29 09:30:00,27.66,27.75,27.65,27.73,442100.0,11.9185,11.9573,11.9142,11.9487,442100.0
2011-11-29 09:40:00,27.73,27.76,27.66,27.75,488400.0,11.9487,11.9616,11.9185,11.9573,488400.0
2011-11-29 09:50:00,27.76,27.79,27.73,27.79,169300.0,11.9616,11.9745,11.9487,11.9745,169300.0
2011-11-29 10:00:00,27.77,27.83,27.75,27.82,337900.0,11.9659,11.9918,11.9573,11.9874,337900.0
2011-11-29 10:10:00,27.82,27.88,27.81,27.83,216000.0,11.9874,12.0133,11.9831,11.9918,216000.0
2011-11-29 10:20:00,27.83,27.92,27.82,27.88,338200.0,11.9918,12.0305,11.9874,12.0133,338200.0
2011-11-29 10:30:00,27.88,27.91,27.86,27.9,232800.0,12.0133,12.0262,12.0047,12.0219,232800.0
2011-11-29 10:40:00,27.89,27.94,27.87,27.92,392700.0,12.0176,12.0392,12.009,12.0305,392700.0
2011-11-29 10:50:00,27.91,27.95,27.91,27.93,215200.0,12.0262,12.0435,12.0262,12.0348,215200.0
2011-11-29 11:00:00,27.93,27.95,27.91,27.94,224100.0,12.0348,12.0435,12.0262,12.0392,224100.0
2011-11-29 11:10:00,27.95,27.97,27.94,27.96,280700.0,12.0435,12.0521,12.0392,12.0478,280700.0
2011-11-29 11:20:00,27.95,28.0,27.95,28.0,469800.0,12.0435,12.065,12.0435,12.065,469800.0
2011-11-29 11:30:00,28.0,28.07,28.0,28.07,760500.0,12.065,12.0952,12.065,12.0952,760500.0
2011-11-29 11:40:00,28.06,28.1,28.06,28.07,329500.0,12.0909,12.1081,12.0909,12.0952,329500.0
2011-11-29 11:50:00,28.08,28.1,28.07,28.09,191500.0,12.0995,12.1081,12.0952,12.1038,191500.0
2011-11-29 12:00:00,28.1,28.17,28.09,28.17,511100.0,12.1081,12.1383,12.1038,12.1383,511100.0
2011-11-29 12:10:00,28.16,28.19,28.16,28.18,283800.0,12.134,12.1469,12.134,12.1426,283800.0
2011-11-29 12:20:00,28.17,28.2,28.17,28.19,162800.0,12.1383,12.1512,12.1383,12.1469,162800.0
2011-11-29 12:30:00,28.19,28.19,28.15,28.18,399000.0,12.1469,12.1469,12.1296,12.1426,399000.0
2011-11-29 12:40:00,28.17,28.19,28.17,28.18,187500.0,12.1383,12.1469,12.1383,12.1426,187500.0
2011-11-29 12:50:00,28.17,28.19,28.14,28.15,329800.0,12.1383,12.1469,12.1253,12.1296,329800.0
2011-11-29 13:00:00,28.15,28.16,28.1,28.12,260100.0,12.1296,12.134,12.1081,12.1167,260100.0
2011-11-29 13:10:00,28.13,28.14,28.1,28.1,299600.0,12.121,12.1253,12.1081,12.1081,299600.0
2011-11-29 13:20:00,28.1,28.12,28.09,28.11,141300.0,12.1081,12.1167,12.1038,12.1124,141300.0
2011-11-29 13:30:00,28.11,28.15,28.06,28.13,256700.0,12.1124,12.1296,12.0909,12.121,256700.0
2011-11-29 13:40:00,28.13,28.13,28.05,28.06,189400.0,12.121,12.121,12.0866,12.0909,189400.0
2011-11-29 13:50:00,28.06,28.07,28.03,28.05,230500.0,12.0909,12.0952,12.0779,12.0866,230500.0
2011-11-29 14:00:00,28.05,28.07,28.03,28.05,192800.0,12.0866,12.0952,12.0779,12.0866,192800.0
2011-11-29 14:10:00,28.04,28.06,28.03,28.06,125800.0,12.0822,12.0909,12.0779,12.0909,125800.0
2011-11-29 14:20:00,28.05,28.06,27.99,28.0,301100.0,12.0866,12.0909,12.0607,12.065,301100.0
2011-11-29 14:30:00,28.0,28.0,27.97,27.98,151500.0,12.065,12.065,12.0521,12.0564,151500.0
2011-11-29 14:40:00,27.97,28.0,27.97,27.99,95700.0,12.0521,12.065,12.0521,12.0607,95700.0
2011-11-29 14:50:00,27.99,28.0,27.97,27.98,132200.0,12.0607,12.065,12.0521,12.0564,132200.0
2011-11-29 15:00:00,27.98,28.0,27.97,27.98,208900.0,12.0564,12.065,12.0521,12.0564,208900.0
2011-11-29 15:10:00,27.98,28.04,27.97,28.02,521400.0,12.0564,12.0822,12.0521,12.0736,521400.0
2011-11-29 15:20:00,28.02,28.03,28.0,28.01,230800.0,12.0736,12.0779,12.065,12.0693,230800.0
2011-11-29 15:30:00,28.02,28.05,27.99,28.01,292300.0,12.0736,12.0866,12.0607,12.0693,292300.0
2011-11-29 15:40:00,28.01,28.02,27.98,28.01,452900.0,12.0693,12.0736,12.0564,12.0693,452900.0
2011-11-29 15:50:00,28.01,28.02,27.95,27.95,1118800.0,12.0693,12.0736,12.0435,12.0435,1118800.0
2011-11-30 09:30:00,28.41,28.47,28.23,28.4,894600.0,12.2417,12.2675,12.1641,12.2374,894600.0
2011-11-30 09:40:00,28.4,28.5,28.4,28.47,431200.0,12.2374,12.2805,12.2374,12.2675,431200.0
2011-11-30 09:50:00,28.47,28.55,28.41,28.53,539500.0,12.2675,12.302,12.2417,12.2934,539500.0
2011-11-30 10:00:00,28.53,28.57,28.44,28.5,256600.0,12.2934,12.3106,12.2546,12.2805,256600.0
2011-11-30 10:10:00,28.49,28.52,28.43,28.44,401300.0,12.2761,12.2891,12.2503,12.2546,401300.0
2011-11-30 10:20:00,28.45,28.5,28.41,28.49,242200.0,12.2589,12.2805,12.2417,12.2761,242200.0
2011-11-30 10:30:00,28.5,28.55,28.46,28.51,258800.0,12.2805,12.302,12.2632,12.2848,258800.0
2011-11-30 10:40:00,28.51,28.51,28.46,28.47,281200.0,12.2848,12.2848,12.2632,12.2675,281200.0
2011-11-30 10:50:00,28.47,28.48,28.4,28.44,386600.0,12.2675,12.2718,12.2374,12.2546,386600.0
2011-11-30 11:00:00,28.44,28.44,28.36,28.36,318900.0,12.2546,12.2546,12.2201,12.2201,318900.0
2011-11-30 11:10:00,28.36,28.4,28.34,28.38,336400.0,12.2201,12.2374,12.2115,12.2287,336400.0
2011-11-30 11:20:00,28.38,28.4,28.33,28.35,221200.0,12.2287,12.2374,12.2072,12.2158,221200.0
2011-11-30 11:30:00,28.34,28.39,28.34,28.37,269300.0,12.2115,12.2331,12.2115,12.2244,269300.0
2011-11-30 11:40:00,28.37,28.4,28.34,28.36,147200.0,12.2244,12.2374,12.2115,12.2201,147200.0
2011-11-30 11:50:00,28.37,28.38,28.3,28.36,246400.0,12.2244,12.2287,12.1943,12.2201,246400.0
2011-11-30 12:00:00,28.36,28.44,28.35,28.42,182400.0,12.2201,12.2546,12.2158,12.246,182400.0
2011-11-30 12:10:00,28.43,28.48,28.42,28.47,145300.0,12.2503,12.2718,12.246,12.2675,145300.0
2011-11-30 12:20:00,28.47,28.49,28.46,28.48,100300.0,12.2675,12.2761,12.2632,12.2718,100300.0
2011-11-30 12:30:00,28.48,28.5,28.47,28.47,178000.0,12.2718,12.2805,12.2675,12.2675,178000.0
2011-11-30 12:40:00,28.47,28.49,28.43,28.48,243000.0,12.2675,12.2761,12.2503,12.2718,243000.0
2011-11-30 12:50:00,28.48,28.51,28.48,28.51,136000.0,12.2718,12.2848,12.2718,12.2848,136000.0
2011-11-30 13:00:00,28.5,28.54,28.5,28.54,119000.0,12.2805,12.2977,12.2805,12.2977,119000.0
2011-11-30 13:10:00,28.54,28.54,28.51,28.52,88500.0,12.2977,12.2977,12.2848,12.2891,88500.0
2011-11-30 13:20:00,28.52,28.52,28.46,28.48,143100.0,12.2891,12.2891,12.2632,12.2718,143100.0
2011-11-30 13:30:00,28.48,28.53,28.47,28.51,313200.0,12.2718,12.2934,12.2675,12.2848,313200.0
2011-11-30 13:40:00,28.51,28.55,28.51,28.53,148200.0,12.2848,12.302,12.2848,12.2934,148200.0
2011-11-30 13:50:00,28.53,28.54,28.49,28.52,191500.0,12.2934,12.2977,12.2761,12.2891,191500.0
2011-11-30 14:00:00,28.53,28.53,28.48,28.49,284000.0,12.2934,12.2934,12.2718,12.2761,284000.0
2011-11-30 14:10:00,28.49,28.49,28.45,28.48,227600.0,12.2761,12.2761,12.2589,12.2718,227600.0
2011-11-30 14:20:00,28.48,28.52,28.47,28.52,197500.0,12.2718,12.2891,12.2675,12.2891,197500.0
2011-11-30 14:30:00,28.52,28.53,28.48,28.49,173900.0,12.2891,12.2934,12.2718,12.2761,173900.0
2011-11-30 14:40:00,28.48,28.49,28.43,28.44,147900.0,12.2718,12.2761,12.2503,12.2546,147900.0
2011-11-30 14:50:00,28.43,28.48,28.41,28.48,219600.0,12.2503,12.2718,12.2417,12.2718,219600.0
2011-11-30 15:00:00,28.48,28.52,28.47,28.52,224400.0,12.2718,12.2891,12.2675,12.2891,224400.0
2011-11-30 15:10:00,28.52,28.55,28.51,28.54,275200.0,12.2891,12.302,12.2848,12.2977,275200.0
2011-11-30 15:20:00,28.54,28.55,28.52,28.53,287000.0,12.2977,12.302,12.2891,12.2934,287000.0
2011-11-30 15:30:00,28.52,28.56,28.52,28.55,319300.0,12.2891,12.3063,12.2891,12.302,319300.0
2011-11-30 15:40:00,28.56,28.62,28.55,28.62,826000.0,12.3063,12.3322,12.302,12.3322,826000.0
2011-11-30 15:50:00,28.62,28.72,28.61,28.68,2239000.0,12.3322,12.3753,12.3279,12.358,2239000.0
2011-12-01 09:30:00,28.58,28.73,28.48,28.69,594500.0,12.3149,12.3796,12.2718,12.3623,594500.0
2011-12-01 09:40:00,28.7,28.86,28.68,28.85,444600.0,12.3666,12.4356,12.358,12.4313,444600.0
2011-12-01 09:50:00,28.84,28.97,28.84,28.95,532200.0,12.427,12.483,12.427,12.4744,532200.0
2011-12-01 10:00:00,28.96,29.0,28.9,28.99,635600.0,12.4787,12.4959,12.4528,12.4916,635600.0
2011-12-01 10:10:00,29.0,29.0,28.95,28.98,396300.0,12.4959,12.4959,12.4744,12.4873,396300.0
2011-12-01 10:20:00,28.97,29.05,28.96,29.02,589200.0,12.483,12.5174,12.4787,12.5045,589200.0
2011-12-01 10:30:00,29.02,29.04,28.96,29.0,868500.0,12.5045,12.5131,12.4787,12.4959,868500.0
2011-12-01 10:40:00,28.99,29.03,28.98,29.01,352200.0,12.4916,12.5088,12.4873,12.5002,352200.0
2011-12-01 10:50:00,29.01,29.02,28.99,29.0,264700.0,12.5002,12.5045,12.4916,12.4959,264700.0
2011-12-01 11:00:00,29.01,29.03,29.01,29.03,188400.0,12.5002,12.5088,12.5002,12.5088,188400.0
2011-12-01 11:10:00,29.02,29.03,28.96,28.99,240400.0,12.5045,12.5088,12.4787,12.4916,240400.0
2011-12-01 11:20:00,28.99,29.01,28.96,29.0,767100.0,12.4916,12.5002,12.4787,12.4959,767100.0
2011-12-01 11:30:00,29.0,29.02,28.94,28.98,366500.0,12.4959,12.5045,12.47,12.4873,366500.0
2011-12-01 11:40:00,28.99,29.0,28.95,28.95,99500.0,12.4916,12.4959,12.4744,12.4744,99500.0
2011-12-01 11:50:00,28.95,29.0,28.95,29.0,156500.0,12.4744,12.4959,12.4744,12.4959,156500.0
2011-12-01 12:00:00,29.0,29.0,28.96,28.97,211400.0,12.4959,12.4959,12.4787,12.483,211400.0
2011-12-01 12:10:00,28.97,28.99,28.97,28.98,112400.0,12.483,12.4916,12.483,12.4873,112400.0
2011-12-01 12:20:00,28.98,28.99,28.95,28.96,230700.0,12.4873,12.4916,12.4744,12.4787,230700.0
2011-12-01 12:30:00,28.95,28.96,28.86,28.86,319700.0,12.4744,12.4787,12.4356,12.4356,319700.0
2011-12-01 12:40:00,28.87,28.9,28.86,28.86,472700.0,12.4399,12.4528,12.4356,12.4356,472700.0
2011-12-01 12:50:00,28.86,28.88,28.83,28.84,154200.0,12.4356,12.4442,12.4226,12.427,154200.0
2011-12-01 13:00:00,28.84,28.85,28.82,28.83,99200.0,12.427,12.4313,12.4183,12.4226,99200.0
2011-12-01 13:10:00,28.82,28.86,28.82,28.86,121100.0,12.4183,12.4356,12.4183,12.4356,121100.0
2011-12-01 13:20:00,28.86,28.86,28.85,28.85,63600.0,12.4356,12.4356,12.4313,12.4313,63600.0
2011-12-01 13:30:00,28.85,28.89,28.85,28.88,99400.0,12.4313,12.4485,12.4313,12.4442,99400.0
2011-12-01 13:40:00,28.89,28.93,28.87,28.88,260900.0,12.4485,12.4657,12.4399,12.4442,260900.0
2011-12-01 13:50:00,28.88,28.88,28.84,28.88,196300.0,12.4442,12.4442,12.427,12.4442,196300.0
2011-12-01 14:00:00,28.88,28.88,28.82,28.84,211100.0,12.4442,12.4442,12.4183,12.427,211100.0
2011-12-01 14:10:00,28.85,28.85,28.81,28.84,196800.0,12.4313,12.4313,12.414,12.427,196800.0
2011-12-01 14:20:00,28.84,28.86,28.83,28.85,143800.0,12.427,12.4356,12.4226,12.4313,143800.0
2011-12-01 14:30:00,28.85,28.86,28.82,28.83,113200.0,12.4313,12.4356,12.4183,12.4226,113200.0
2011-12-01 14:40:00,28.83,28.83,28.78,28.78,383600.0,12.4226,12.4226,12.4011,12.4011,383600.0
2011-12-01 14:50:00,28.78,28.79,28.72,28.73,259800.0,12.4011,12.4054,12.3753,12.3796,259800.0
2011-12-01 15:00:00,28.73,28.74,28.68,28.69,304200.0,12.3796,12.3839,12.358,12.3623,304200.0
2011-12-01 15:10:00,28.69,28.7,28.63,28.63,384900.0,12.3623,12.3666,12.3365,12.3365,384900.0
2011-12-01 15:20:00,28.63,28.7,28.62,28.7,304300.0,12.3365,12.3666,12.3322,12.3666,304300.0
2011-12-01 15:30:00,28.7,28.71,28.65,28.65,333700.0,12.3666,12.3709,12.3451,12.3451,333700.0
2011-12-01 15:40:00,28.65,28.67,28.61,28.64,509100.0,12.3451,12.3537,12.3279,12.3408,509100.0
2011-12-01 15:50:00,28.65,28.68,28.62,28.67,1007200.0,12.3451,12.358,12.3322,12.3537,1007200.0
2011-12-02 09:30:00,28.77,28.78,28.3,28.46,1180600.0,12.3968,12.4011,12.1943,12.2632,1180600.0
2011-12-02 09:40:00,28.46,28.5,28.45,28.46,501900.0,12.2632,12.2805,12.2589,12.2632,501900.0
2011-12-02 09:50:00,28.46,28.55,28.45,28.54,305400.0,12.2632,12.302,12.2589,12.2977,305400.0
2011-12-02 10:00:00,28.54,28.55,28.5,28.53,351400.0,12.2977,12.302,12.2805,12.2934,351400.0
2011-12-02 10:10:00,28.53,28.59,28.51,28.52,245800.0,12.2934,12.3192,12.2848,12.2891,245800.0
2011-12-02 10:20:00,28.52,28.55,28.45,28.46,277900.0,12.2891,12.302,12.2589,12.2632,277900.0
2011-12-02 10:30:00,28.46,28.59,28.46,28.57,353500.0,12.2632,12.3192,12.2632,12.3106,353500.0
2011-12-02 10:40:00,28.57,28.6,28.55,28.56,152300.0,12.3106,12.3235,12.302,12.3063,152300.0
2011-12-02 10:50:00,28.55,28.56,28.5,28.5,129200.0,12.302,12.3063,12.2805,12.2805,129200.0
2011-12-02 11:00:00,28.51,28.52,28.45,28.47,227000.0,12.2848,12.2891,12.2589,12.2675,227000.0
2011-12-02 11:10:00,28.48,28.55,28.47,28.53,227300.0,12.2718,12.302,12.2675,12.2934,227300.0
2011-12-02 11:20:00,28.52,28.53,28.45,28.48,232600.0,12.2891,12.2934,12.2589,12.2718,232600.0
2011-12-02 11:30:00,28.48,28.5,28.45,28.45,198000.0,12.2718,12.2805,12.2589,12.2589,198000.0
2011-12-02 11:40:00,28.46,28.48,28.39,28.39,245000.0,12.2632,12.2718,12.2331,12.2331,245000.0
2011-12-02 11:50:00,28.39,28.43,28.38,28.43,132100.0,12.2331,12.2503,12.2287,12.2503,132100.0
2011-12-02 12:00:00,28.43,28.44,28.37,28.39,212900.0,12.2503,12.2546,12.2244,12.2331,212900.0
2011-12-02 12:10:00,28.4,28.42,28.36,28.39,168600.0,12.2374,12.246,12.2201,12.2331,168600.0
2011-12-02 12:20:00,28.39,28.41,28.38,28.38,142100.0,12.2331,12.2417,12.2287,12.2287,142100.0
2011-12-02 12:30:00,28.38,28.42,28.38,28.4,205500.0,12.2287,12.246,12.2287,12.2374,205500.0
2011-12-02 12:40:00,28.41,28.45,28.38,28.44,103600.0,12.2417,12.2589,12.2287,12.2546,103600.0
2011-12-02 12:50:00,28.44,28.47,28.42,28.45,76200.0,12.2546,12.2675,12.246,12.2589,76200.0
2011-12-02 13:00:00,28.45,28.46,28.4,28.41,119500.0,12.2589,12.2632,12.2374,12.2417,119500.0
2011-12-02 13:10:00,28.41,28.43,28.38,28.4,219700.0,12.2417,12.2503,12.2287,12.2374,219700.0
2011-12-02 13:20:00,28.4,28.43,28.37,28.38,154700.0,12.2374,12.2503,12.2244,12.2287,154700.0
2011-12-02 13:30:00,28.37,28.38,28.35,28.35,110700.0,12.2244,12.2287,12.2158,12.2158,110700.0
2011-12-02 13:40:00,28.35,28.43,28.35,28.38,182600.0,12.2158,12.2503,12.2158,12.2287,182600.0
2011-12-02 13:50:00,28.39,28.42,28.38,28.41,112700.0,12.2331,12.246,12.2287,12.2417,112700.0
2011-12-02 14:00:00,28.41,28.42,28.37,28.42,191700.0,12.2417,12.246,12.2244,12.246,191700.0
2011-12-02 14:10:00,28.41,28.44,28.39,28.43,138200.0,12.2417,12.2546,12.2331,12.2503,138200.0
2011-12-02 14:20:00,28.43,28.45,28.39,28.4,196600.0,12.2503,12.2589,12.2331,12.2374,196600.0
2011-12-02 14:30:00,28.4,28.4,28.35,28.4,197600.0,12.2374,12.2374,12.2158,12.2374,197600.0
2011-12-02 14:40:00,28.39,28.47,28.39,28.45,153300.0,12.2331,12.2675,12.2331,12.2589,153300.0
2011-12-02 14:50:00,28.44,28.49,28.44,28.47,198300.0,12.2546,12.2761,12.2546,12.2675,198300.0
2011-12-02 15:00:00,28.46,28.5,28.46,28.46,162300.0,12.2632,12.2805,12.2632,12.2632,162300.0
2011-12-02 15:10:00,28.47,28.5,28.44,28.44,185600.0,12.2675,12.2805,12.2546,12.2546,185600.0
2011-12-02 15:20:00,28.44,28.46,28.42,28.45,255500.0,12.2546,12.2632,12.246,12.2589,255500.0
2011-12-02 15:30:00,28.45,28.49,28.42,28.47,287100.0,12.2589,12.2761,12.246,12.2675,287100.0
2011-12-02 15:40:00,28.48,28.48,28.39,28.4,388800.0,12.2718,12.2718,12.2331,12.2374,388800.0
2011-12-02 15:50:00,28.4,28.45,28.37,28.4,809700.0,12.2374,12.2589,12.2244,12.2374,809700.0
2011-12-05 09:30:00,28.53,28.66,28.53,28.53,434400.0,12.2934,12.3494,12.2934,12.2934,434400.0
2011-12-05 09:40:00,28.53,28.55,28.41,28.44,468800.0,12.2934,12.302,12.2417,12.2546,468800.0
2011-12-05 09:50:00,28.43,28.44,28.37,28.39,386900.0,12.2503,12.2546,12.2244,12.2331,386900.0
2011-12-05 10:00:00,28.38,28.42,28.33,28.42,323100.0,12.2287,12.246,12.2072,12.246,323100.0
2011-12-05 10:10:00,28.42,28.45,28.38,28.4,307900.0,12.246,12.2589,12.2287,12.2374,307900.0
2011-12-05 10:20:00,28.4,28.45,28.38,28.39,305500.0,12.2374,12.2589,12.2287,12.2331,305500.0
2011-12-05 10:30:00,28.4,28.42,28.39,28.4,181200.0,12.2374,12.246,12.2331,12.2374,181200.0
2011-12-05 10:40:00,28.4,28.41,28.39,28.4,99700.0,12.2374,12.2417,12.2331,12.2374,99700.0
2011-12-05 10:50:00,28.4,28.4,28.37,28.37,224100.0,12.2374,12.2374,12.2244,12.2244,224100.0
2011-12-05 11:00:00,28.38,28.4,28.37,28.37,270000.0,12.2287,12.2374,12.2244,12.2244,270000.0
2011-12-05 11:10:00,28.37,28.38,28.35,28.35,186800.0,12.2244,12.2287,12.2158,12.2158,186800.0
2011-12-05 11:20:00,28.35,28.4,28.34,28.4,212300.0,12.2158,12.2374,12.2115,12.2374,212300.0
2011-12-05 11:30:00,28.4,28.42,28.37,28.41,500500.0,12.2374,12.246,12.2244,12.2417,500500.0
2011-12-05 11:40:00,28.41,28.42,28.33,28.34,481900.0,12.2417,12.246,12.2072,12.2115,481900.0
2011-12-05 11:50:00,28.34,28.35,28.32,28.32,197300.0,12.2115,12.2158,12.2029,12.2029,197300.0
2011-12-05 12:00:00,28.33,28.34,28.32,28.34,165600.0,12.2072,12.2115,12.2029,12.2115,165600.0
2011-12-05 12:10:00,28.33,28.34,28.33,28.34,96600.0,12.2072,12.2115,12.2072,12.2115,96600.0
2011-12-05 12:20:00,28.34,28.34,28.3,28.31,157400.0,12.2115,12.2115,12.1943,12.1986,157400.0
2011-12-05 12:30:00,28.31,28.32,28.3,28.31,93800.0,12.1986,12.2029,12.1943,12.1986,93800.0
2011-12-05 12:40:00,28.31,28.38,28.31,28.38,180400.0,12.1986,12.2287,12.1986,12.2287,180400.0
2011-12-05 12:50:00,28.37,28.39,28.36,28.37,128100.0,12.2244,12.2331,12.2201,12.2244,128100.0
2011-12-05 13:00:00,28.36,28.38,28.35,28.38,130700.0,12.2201,12.2287,12.2158,12.2287,130700.0
2011-12-05 13:10:00,28.38,28.38,28.36,28.36,102600.0,12.2287,12.2287,12.2201,12.2201,102600.0
2011-12-05 13:20:00,28.36,28.37,28.35,28.36,89000.0,12.2201,12.2244,12.2158,12.2201,89000.0
2011-12-05 13:30:00,28.37,28.38,28.35,28.38,150400.0,12.2244,12.2287,12.2158,12.2287,150400.0
2011-12-05 13:40:00,28.38,28.38,28.26,28.26,353700.0,12.2287,12.2287,12.177,12.177,353700.0
2011-12-05 13:50:00,28.26,28.28,28.25,28.26,210900.0,12.177,12.1857,12.1727,12.177,210900.0
2011-12-05 14:00:00,28.25,28.27,28.23,28.27,301400.0,12.1727,12.1813,12.1641,12.1813,301400.0
2011-12-05 14:10:00,28.27,28.29,28.24,28.26,314000.0,12.1813,12.19,12.1684,12.177,314000.0
2011-12-05 14:20:00,28.26,28.27,28.22,28.24,286400.0,12.177,12.1813,12.1598,12.1684,286400.0
2011-12-05 14:30:00,28.24,28.26,28.22,28.26,234900.0,12.1684,12.177,12.1598,12.177,234900.0
2011-12-05 14:40:00,28.26,28.26,28.24,28.25,133700.0,12.177,12.177,12.1684,12.1727,133700.0
2011-12-05 14:50:00,28.24,28.29,28.24,28.29,176800.0,12.1684,12.19,12.1684,12.19,176800.0
2011-12-05 15:00:00,28.29,28.29,28.16,28.19,576400.0,12.19,12.19,12.134,12.1469,576400.0
2011-12-05 15:10:00,28.2,28.22,28.14,28.18,457300.0,12.1512,12.1598,12.1253,12.1426,457300.0
2011-12-05 15:20:00,28.18,28.21,28.17,28.19,271700.0,12.1426,12.1555,12.1383,12.1469,271700.0
2011-12-05 15:30:00,28.18,28.21,28.14,28.16,579600.0,12.1426,12.1555,12.1253,12.134,579600.0
2011-12-05 15:40:00,28.15,28.19,28.13,28.18,563300.0,12.1296,12.1469,12.121,12.1426,563300.0
2011-12-05 15:50:00,28.18,28.23,28.16,28.23,1054900.0,12.1426,12.1641,12.134,12.1641,1054900.0
2011-12-06 09:30:00,28.39,28.47,28.33,28.46,432600.0,12.2331,12.2675,12.2072,12.2632,432600.0
2011-12-06 09:40:00,28.46,28.5,28.42,28.42,702500.0,12.2632,12.2805,12.246,12.246,702500.0
2011-12-06 09:50:00,28.43,28.45,28.41,28.42,189000.0,12.2503,12.2589,12.2417,12.246,189000.0
2011-12-06 10:00:00,28.43,28.53,28.43,28.53,240400.0,12.2503,12.2934,12.2503,12.2934,240400.0
2011-12-06 10:10:00,28.53,28.58,28.51,28.57,238400.0,12.2934,12.3149,12.2848,12.3106,238400.0
2011-12-06 10:20:00,28.57,28.65,28.56,28.58,374900.0,12.3106,12.3451,12.3063,12.3149,374900.0
2011-12-06 10:30:00,28.58,28.67,28.58,28.65,346800.0,12.3149,12.3537,12.3149,12.3451,346800.0
2011-12-06 10:40:00,28.65,28.7,28.64,28.66,290500.0,12.3451,12.3666,12.3408,12.3494,290500.0
2011-12-06 10:50:00,28.66,28.7,28.65,28.68,261200.0,12.3494,12.3666,12.3451,12.358,261200.0
2011-12-06 11:00:00,28.68,28.69,28.65,28.65,182700.0,12.358,12.3623,12.3451,12.3451,182700.0
2011-12-06 11:10:00,28.65,28.69,28.65,28.68,252600.0,12.3451,12.3623,12.3451,12.358,252600.0
2011-12-06 11:20:00,28.67,28.68,28.59,28.61,420600.0,12.3537,12.358,12.3192,12.3279,420600.0
2011-12-06 11:30:00,28.61,28.67,28.61,28.67,169000.0,12.3279,12.3537,12.3279,12.3537,169000.0
2011-12-06 11:40:00,28.66,28.69,28.64,28.64,240200.0,12.3494,12.3623,12.3408,12.3408,240200.0
2011-12-06 11:50:00,28.64,28.7,28.61,28.69,271100.0,12.3408,12.3666,12.3279,12.3623,271100.0
2011-12-06 12:00:00,28.7,28.72,28.67,28.72,214000.0,12.3666,12.3753,12.3537,12.3753,214000.0
2011-12-06 12:10:00,28.72,28.73,28.7,28.72,304400.0,12.3753,12.3796,12.3666,12.3753,304400.0
2011-12-06 12:20:00,28.71,28.74,28.7,28.73,271700.0,12.3709,12.3839,12.3666,12.3796,271700.0
2011-12-06 12:30:00,28.72,28.75,28.7,28.74,297000.0,12.3753,12.3882,12.3666,12.3839,297000.0
2011-12-06 12:40:00,28.74,28.74,28.72,28.74,177300.0,12.3839,12.3839,12.3753,12.3839,177300.0
2011-12-06 12:50:00,28.74,28.75,28.73,28.75,94200.0,12.3839,12.3882,12.3796,12.3882,94200.0
2011-12-06 13:00:00,28.74,28.75,28.73,28.75,343700.0,12.3839,12.3882,12.3796,12.3882,343700.0
2011-12-06 13:10:00,28.75,28.79,28.74,28.79,363400.0,12.3882,12.4054,12.3839,12.4054,363400.0
2011-12-06 13:20:00,28.79,28.82,28.77,28.82,467800.0,12.4054,12.4183,12.3968,12.4183,467800.0
2011-12-06 13:30:00,28.82,28.83,28.81,28.82,166600.0,12.4183,12.4226,12.414,12.4183,166600.0
2011-12-06 13:40:00,28.83,28.84,28.81,28.82,226200.0,12.4226,12.427,12.414,12.4183,226200.0
2011-12-06 13:50:00,28.81,28.84,28.81,28.84,121200.0,12.414,12.427,12.414,12.427,121200.0
2011-12-06 14:00:00,28.84,28.86,28.83,28.84,226000.0,12.427,12.4356,12.4226,12.427,226000.0
2011-12-06 14:10:00,28.83,28.86,28.82,28.85,177600.0,12.4226,12.4356,12.4183,12.4313,177600.0
2011-12-06 14:20:00,28.85,28.88,28.85,28.87,132900.0,12.4313,12.4442,12.4313,12.4399,132900.0
2011-12-06 14:30:00,28.86,28.9,28.86,28.88,316700.0,12.4356,12.4528,12.4356,12.4442,316700.0
2011-12-06 14:40:00,28.89,28.92,28.87,28.91,532200.0,12.4485,12.4614,12.4399,12.4571,532200.0
2011-12-06 14:50:00,28.92,28.95,28.91,28.93,370200.0,12.4614,12.4744,12.4571,12.4657,370200.0
2011-12-06 15:00:00,28.93,28.94,28.89,28.91,343300.0,12.4657,12.47,12.4485,12.4571,343300.0
2011-12-06 15:10:00,28.91,28.94,28.89,28.9,484300.0,12.4571,12.47,12.4485,12.4528,484300.0
2011-12-06 15:20:00,28.9,28.91,28.83,28.84,394200.0,12.4528,12.4571,12.4226,12.427,394200.0
2011-12-06 15:30:00,28.85,28.88,28.83,28.84,444800.0,12.4313,12.4442,12.4226,12.427,444800.0
2011-12-06 15:40:00,28.84,28.85,28.77,28.8,638400.0,12.427,12.4313,12.3968,12.4097,638400.0
2011-12-06 15:50:00,28.8,28.81,28.75,28.77,897000.0,12.4097,12.414,12.3882,12.3968,897000.0
2011-12-07 09:30:00,28.68,28.68,28.56,28.61,650300.0,12.358,12.358,12.3063,12.3279,650300.0
2011-12-07 09:40:00,28.61,28.62,28.54,28.57,307100.0,12.3279,12.3322,12.2977,12.3106,307100.0
2011-12-07 09:50:00,28.58,28.59,28.52,28.58,161600.0,12.3149,12.3192,12.2891,12.3149,161600.0
2011-12-07 10:00:00,28.59,28.61,28.52,28.52,222600.0,12.3192,12.3279,12.2891,12.2891,222600.0
2011-12-07 10:10:00,28.53,28.56,28.5,28.5,361300.0,12.2934,12.3063,12.2805,12.2805,361300.0
2011-12-07 10:20:00,28.5,28.52,28.44,28.45,239200.0,12.2805,12.2891,12.2546,12.2589,239200.0
2011-12-07 10:30:00,28.46,28.53,28.46,28.52,202000.0,12.2632,12.2934,12.2632,12.2891,202000.0
2011-12-07 10:40:00,28.53,28.58,28.51,28.56,193100.0,12.2934,12.3149,12.2848,12.3063,193100.0
2011-12-07 10:50:00,28.56,28.58,28.53,28.58,253100.0,12.3063,12.3149,12.2934,12.3149,253100.0
2011-12-07 11:00:00,28.58,28.6,28.54,28.55,206700.0,12.3149,12.3235,12.2977,12.302,206700.0
2011-12-07 11:10:00,28.55,28.6,28.55,28.6,441100.0,12.302,12.3235,12.302,12.3235,441100.0
2011-12-07 11:20:00,28.59,28.65,28.57,28.58,232200.0,12.3192,12.3451,12.3106,12.3149,232200.0
2011-12-07 11:30:00,28.58,28.63,28.57,28.61,283900.0,12.3149,12.3365,12.3106,12.3279,283900.0
2011-12-07 11:40:00,28.6,28.63,28.58,28.62,228600.0,12.3235,12.3365,12.3149,12.3322,228600.0
2011-12-07 11:50:00,28.62,28.68,28.62,28.66,184100.0,12.3322,12.358,12.3322,12.3494,184100.0
2011-12-07 12:00:00,28.66,28.68,28.64,28.65,154100.0,12.3494,12.358,12.3408,12.3451,154100.0
2011-12-07 12:10:00,28.65,28.66,28.6,28.65,302000.0,12.3451,12.3494,12.3235,12.3451,302000.0
2011-12-07 12:20:00,28.66,28.69,28.65,28.68,112900.0,12.3494,12.3623,12.3451,12.358,112900.0
2011-12-07 12:30:00,28.67,28.69,28.67,28.69,153500.0,12.3537,12.3623,12.3537,12.3623,153500.0
2011-12-07 12:40:00,28.69,28.7,28.67,28.69,99600.0,12.3623,12.3666,12.3537,12.3623,99600.0
2011-12-07 12:50:00,28.69,28.69,28.66,28.67,168500.0,12.3623,12.3623,12.3494,12.3537,168500.0
2011-12-07 13:00:00,28.67,28.72,28.66,28.71,204100.0,12.3537,12.3753,12.3494,12.3709,204100.0
2011-12-07 13:10:00,28.71,28.71,28.68,28.7,112100.0,12.3709,12.3709,12.358,12.3666,112100.0
2011-12-07 13:20:00,28.7,28.73,28.69,28.72,225100.0,12.3666,12.3796,12.3623,12.3753,225100.0
2011-12-07 13:30:00,28.72,28.73,28.7,28.73,176900.0,12.3753,12.3796,12.3666,12.3796,176900.0
2011-12-07 13:40:00,28.73,28.79,28.72,28.74,184300.0,12.3796,12.4054,12.3753,12.3839,184300.0
2011-12-07 13:50:00,28.74,28.76,28.7,28.73,239400.0,12.3839,12.3925,12.3666,12.3796,239400.0
2011-12-07 14:00:00,28.73,28.76,28.72,28.72,199400.0,12.3796,12.3925,12.3753,12.3753,199400.0
2011-12-07 14:10:00,28.73,28.75,28.7,28.75,188600.0,12.3796,12.3882,12.3666,12.3882,188600.0
2011-12-07 14:20:00,28.74,28.79,28.74,28.77,157800.0,12.3839,12.4054,12.3839,12.3968,157800.0
2011-12-07 14:30:00,28.77,28.8,28.75,28.79,185100.0,12.3968,12.4097,12.3882,12.4054,185100.0
2011-12-07 14:40:00,28.79,28.79,28.7,28.72,157400.0,12.4054,12.4054,12.3666,12.3753,157400.0
2011-12-07 14:50:00,28.71,28.72,28.69,28.7,123600.0,12.3709,12.3753,12.3623,12.3666,123600.0
2011-12-07 15:00:00,28.69,28.74,28.68,28.71,316900.0,12.3623,12.3839,12.358,12.3709,316900.0
2011-12-07 15:10:00,28.71,28.76,28.7,28.75,301500.0,12.3709,12.3925,12.3666,12.3882,301500.0
2011-12-07 15:20:00,28.74,28.79,28.74,28.77,206200.0,12.3839,12.4054,12.3839,12.3968,206200.0
2011-12-07 15:30:00,28.77,28.85,28.74,28.84,355500.0,12.3968,12.4313,12.3839,12.427,355500.0
2011-12-07 15:40:00,28.85,28.93,28.82,28.85,566900.0,12.4313,12.4657,12.4183,12.4313,566900.0
2011-12-07 15:50:00,28.85,28.89,28.8,28.81,862000.0,12.4313,12.4485,12.4097,12.414,862000.0
2011-12-08 09:30:00,28.75,28.84,28.74,28.81,388700.0,12.3882,12.427,12.3839,12.414,388700.0
2011-12-08 09:40:00,28.81,28.82,28.75,28.76,393000.0,12.414,12.4183,12.3882,12.3925,393000.0
2011-12-08 09:50:00,28.75,28.82,28.75,28.78,213900.0,12.3882,12.4183,12.3882,12.4011,213900.0
2011-12-08 10:00:00,28.78,28.8,28.72,28.73,294900.0,12.4011,12.4097,12.3753,12.3796,294900.0
2011-12-08 10:10:00,28.72,28.83,28.72,28.8,258700.0,12.3753,12.4226,12.3753,12.4097,258700.0
2011-12-08 10:20:00,28.8,28.9,28.8,28.85,264400.0,12.4097,12.4528,12.4097,12.4313,264400.0
2011-12-08 10:30:00,28.85,28.88,28.74,28.76,245000.0,12.4313,12.4442,12.3839,12.3925,245000.0
2011-12-08 10:40:00,28.77,28.78,28.75,28.75,233300.0,12.3968,12.4011,12.3882,12.3882,233300.0
2011-12-08 10:50:00,28.75,28.83,28.75,28.78,303900.0,12.3882,12.4226,12.3882,12.4011,303900.0
2011-12-08 11:00:00,28.78,28.78,28.75,28.77,183800.0,12.4011,12.4011,12.3882,12.3968,183800.0
2011-12-08 11:10:00,28.77,28.82,28.75,28.77,304000.0,12.3968,12.4183,12.3882,12.3968,304000.0
2011-12-08 11:20:00,28.77,28.79,28.74,28.75,276600.0,12.3968,12.4054,12.3839,12.3882,276600.0
2011-12-08 11:30:00,28.75,28.79,28.68,28.68,337200.0,12.3882,12.4054,12.358,12.358,337200.0
2011-12-08 11:40:00,28.68,28.72,28.65,28.67,194500.0,12.358,12.3753,12.3451,12.3537,194500.0
2011-12-08 11:50:00,28.66,28.7,28.63,28.7,196800.0,12.3494,12.3666,12.3365,12.3666,196800.0
2011-12-08 12:00:00,28.7,28.71,28.65,28.65,95400.0,12.3666,12.3709,12.3451,12.3451,95400.0
2011-12-08 12:10:00,28.65,28.68,28.63,28.66,217100.0,12.3451,12.358,12.3365,12.3494,217100.0
2011-12-08 12:20:00,28.67,28.67,28.62,28.62,107900.0,12.3537,12.3537,12.3322,12.3322,107900.0
2011-12-08 12:30:00,28.62,28.63,28.54,28.55,223400.0,12.3322,12.3365,12.2977,12.302,223400.0
2011-12-08 12:40:00,28.56,28.63,28.55,28.61,269200.0,12.3063,12.3365,12.302,12.3279,269200.0
2011-12-08 12:50:00,28.6,28.62,28.6,28.6,58900.0,12.3235,12.3322,12.3235,12.3235,58900.0
2011-12-08 13:00:00,28.6,28.6,28.52,28.53,132300.0,12.3235,12.3235,12.2891,12.2934,132300.0
2011-12-08 13:10:00,28.54,28.55,28.49,28.55,184900.0,12.2977,12.302,12.2761,12.302,184900.0
2011-12-08 13:20:00,28.54,28.6,28.54,28.57,115100.0,12.2977,12.3235,12.2977,12.3106,115100.0
2011-12-08 13:30:00,28.56,28.57,28.52,28.54,112400.0,12.3063,12.3106,12.2891,12.2977,112400.0
2011-12-08 13:40:00,28.53,28.59,28.53,28.57,103700.0,12.2934,12.3192,12.2934,12.3106,103700.0
2011-12-08 13:50:00,28.57,28.61,28.56,28.61,110800.0,12.3106,12.3279,12.3063,12.3279,110800.0
2011-12-08 14:00:00,28.6,28.61,28.56,28.61,109800.0,12.3235,12.3279,12.3063,12.3279,109800.0
2011-12-08 14:10:00,28.61,28.64,28.6,28.64,105500.0,12.3279,12.3408,12.3235,12.3408,105500.0
2011-12-08 14:20:00,28.63,28.64,28.61,28.63,112200.0,12.3365,12.3408,12.3279,12.3365,112200.0
2011-12-08 14:30:00,28.62,28.67,28.61,28.66,161000.0,12.3322,12.3537,12.3279,12.3494,161000.0
2011-12-08 14:40:00,28.66,28.66,28.62,28.66,167000.0,12.3494,12.3494,12.3322,12.3494,167000.0
2011-12-08 14:50:00,28.66,28.68,28.63,28.64,119000.0,12.3494,12.358,12.3365,12.3408,119000.0
2011-12-08 15:00:00,28.65,28.66,28.58,28.61,213500.0,12.3451,12.3494,12.3149,12.3279,213500.0
2011-12-08 15:10:00,28.61,28.67,28.6,28.66,258300.0,12.3279,12.3537,12.3235,12.3494,258300.0
2011-12-08 15:20:00,28.66,28.71,28.65,28.71,154100.0,12.3494,12.3709,12.3451,12.3709,154100.0
2011-12-08 15:30:00,28.7,28.74,28.64,28.64,357000.0,12.3666,12.3839,12.3408,12.3408,357000.0
2011-12-08 15:40:00,28.65,28.66,28.55,28.58,612200.0,12.3451,12.3494,12.302,12.3149,612200.0
2011-12-08 15:50:00,28.58,28.59,28.5,28.54,1134700.0,12.3149,12.3192,12.2805,12.2977,1134700.0
2011-12-09 09:30:00,28.62,28.8,28.6,28.69,396800.0,12.3322,12.4097,12.3235,12.3623,396800.0
2011-12-09 09:40:00,28.68,28.76,28.67,28.76,327900.0,12.358,12.3925,12.3537,12.3925,327900.0
2011-12-09 09:50:00,28.76,28.83,28.7,28.75,383700.0,12.3925,12.4226,12.3666,12.3882,383700.0
2011-12-09 10:00:00,28.74,28.75,28.63,28.64,255700.0,12.3839,12.3882,12.3365,12.3408,255700.0
2011-12-09 10:10:00,28.65,28.71,28.65,28.71,249200.0,12.3451,12.3709,12.3451,12.3709,249200.0
2011-12-09 10:20:00,28.71,28.73,28.68,28.71,279300.0,12.3709,12.3796,12.358,12.3709,279300.0
2011-12-09 10:30:00,28.69,28.75,28.68,28.68,217400.0,12.3623,12.3882,12.358,12.358,217400.0
2011-12-09 10:40:00,28.68,28.69,28.61,28.68,278500.0,12.358,12.3623,12.3279,12.358,278500.0
2011-12-09 10:50:00,28.69,28.7,28.62,28.69,230400.0,12.3623,12.3666,12.3322,12.3623,230400.0
2011-12-09 11:00:00,28.68,28.73,28.67,28.73,135200.0,12.358,12.3796,12.3537,12.3796,135200.0
2011-12-09 11:10:00,28.73,28.8,28.73,28.8,195800.0,12.3796,12.4097,12.3796,12.4097,195800.0
2011-12-09 11:20:00,28.8,28.83,28.76,28.82,206700.0,12.4097,12.4226,12.3925,12.4183,206700.0
2011-12-09 11:30:00,28.82,28.83,28.79,28.8,141000.0,12.4183,12.4226,12.4054,12.4097,141000.0
2011-12-09 11:40:00,28.8,28.83,28.76,28.76,190400.0,12.4097,12.4226,12.3925,12.3925,190400.0
2011-12-09 11:50:00,28.76,28.76,28.75,28.75,45600.0,12.3925,12.3925,12.3882,12.3882,45600.0
2011-12-09 12:00:00,28.76,28.76,28.68,28.71,151400.0,12.3925,12.3925,12.358,12.3709,151400.0
2011-12-09 12:10:00,28.71,28.76,28.7,28.75,67400.0,12.3709,12.3925,12.3666,12.3882,67400.0
2011-12-09 12:20:00,28.75,28.78,28.75,28.78,60800.0,12.3882,12.4011,12.3882,12.4011,60800.0
2011-12-09 12:30:00,28.77,28.78,28.74,28.75,129400.0,12.3968,12.4011,12.3839,12.3882,129400.0
2011-12-09 12:40:00,28.75,28.78,28.73,28.75,147000.0,12.3882,12.4011,12.3796,12.3882,147000.0
2011-12-09 12:50:00,28.76,28.77,28.72,28.74,68600.0,12.3925,12.3968,12.3753,12.3839,68600.0
2011-12-09 13:00:00,28.74,28.75,28.73,28.73,70700.0,12.3839,12.3882,12.3796,12.3796,70700.0
2011-12-09 13:10:00,28.73,28.74,28.7,28.7,65500.0,12.3796,12.3839,12.3666,12.3666,65500.0
2011-12-09 13:20:00,28.7,28.78,28.7,28.76,160500.0,12.3666,12.4011,12.3666,12.3925,160500.0
2011-12-09 13:30:00,28.74,28.75,28.72,28.72,44200.0,12.3839,12.3882,12.3753,12.3753,44200.0
2011-12-09 13:40:00,28.72,28.74,28.72,28.74,65200.0,12.3753,12.3839,12.3753,12.3839,65200.0
2011-12-09 13:50:00,28.74,28.74,28.7,28.71,83600.0,12.3839,12.3839,12.3666,12.3709,83600.0
2011-12-09 14:00:00,28.71,28.74,28.71,28.74,123000.0,12.3709,12.3839,12.3709,12.3839,123000.0
2011-12-09 14:10:00,28.74,28.74,28.68,28.69,86500.0,12.3839,12.3839,12.358,12.3623,86500.0
2011-12-09 14:20:00,28.68,28.74,28.67,28.74,94900.0,12.358,12.3839,12.3537,12.3839,94900.0
2011-12-09 14:30:00,28.74,28.77,28.7,28.71,205000.0,12.3839,12.3968,12.3666,12.3709,205000.0
2011-12-09 14:40:00,28.7,28.75,28.7,28.75,240100.0,12.3666,12.3882,12.3666,12.3882,240100.0
2011-12-09 14:50:00,28.74,28.79,28.74,28.77,202400.0,12.3839,12.4054,12.3839,12.3968,202400.0
2011-12-09 15:00:00,28.76,28.77,28.71,28.74,205100.0,12.3925,12.3968,12.3709,12.3839,205100.0
2011-12-09 15:10:00,28.74,28.76,28.69,28.69,318300.0,12.3839,12.3925,12.3623,12.3623,318300.0
2011-12-09 15:20:00,28.69,28.78,28.69,28.76,346300.0,12.3623,12.4011,12.3623,12.3925,346300.0
2011-12-09 15:30:00,28.76,28.77,28.75,28.76,94400.0,12.3925,12.3968,12.3882,12.3925,94400.0
2011-12-09 15:40:00,28.76,28.8,28.74,28.75,392600.0,12.3925,12.4097,12.3839,12.3882,392600.0
2011-12-09 15:50:00,28.76,28.81,28.74,28.77,710900.0,12.3925,12.414,12.3839,12.3968,710900.0
2011-12-12 09:30:00,28.72,28.84,28.71,28.79,521800.0,12.3753,12.427,12.3709,12.4054,521800.0
2011-12-12 09:40:00,28.79,28.85,28.78,28.85,258200.0,12.4054,12.4313,12.4011,12.4313,258200.0
2011-12-12 09:50:00,28.85,28.87,28.76,28.79,279100.0,12.4313,12.4399,12.3925,12.4054,279100.0
2011-12-12 10:00:00,28.79,28.79,28.71,28.73,239200.0,12.4054,12.4054,12.3709,12.3796,239200.0
2011-12-12 10:10:00,28.73,28.77,28.72,28.74,138600.0,12.3796,12.3968,12.3753,12.3839,138600.0
2011-12-12 10:20:00,28.73,28.74,28.68,28.72,186300.0,12.3796,12.3839,12.358,12.3753,186300.0
2011-12-12 10:30:00,28.71,28.75,28.68,28.68,264900.0,12.3709,12.3882,12.358,12.358,264900.0
2011-12-12 10:40:00,28.68,28.76,28.67,28.75,176300.0,12.358,12.3925,12.3537,12.3882,176300.0
2011-12-12 10:50:00,28.75,28.8,28.75,28.78,399200.0,12.3882,12.4097,12.3882,12.4011,399200.0
2011-12-12 11:00:00,28.77,28.82,28.75,28.79,245100.0,12.3968,12.4183,12.3882,12.4054,245100.0
2011-12-12 11:10:00,28.79,28.79,28.72,28.72,166400.0,12.4054,12.4054,12.3753,12.3753,166400.0
2011-12-12 11:20:00,28.72,28.74,28.7,28.7,308500.0,12.3753,12.3839,12.3666,12.3666,308500.0
2011-12-12 11:30:00,28.71,28.76,28.7,28.76,334500.0,12.3709,12.3925,12.3666,12.3925,334500.0
2011-12-12 11:40:00,28.76,28.78,28.73,28.74,220200.0,12.3925,12.4011,12.3796,12.3839,220200.0
2011-12-12 11:50:00,28.74,28.76,28.68,28.7,311800.0,12.3839,12.3925,12.358,12.3666,311800.0
2011-12-12 12:00:00,28.7,28.72,28.69,28.7,263300.0,12.3666,12.3753,12.3623,12.3666,263300.0
2011-12-12 12:10:00,28.7,28.76,28.69,28.76,227300.0,12.3666,12.3925,12.3623,12.3925,227300.0
2011-12-12 12:20:00,28.76,28.79,28.76,28.76,111700.0,12.3925,12.4054,12.3925,12.3925,111700.0
2011-12-12 12:30:00,28.77,28.79,28.74,28.74,220900.0,12.3968,12.4054,12.3839,12.3839,220900.0
2011-12-12 12:40:00,28.74,28.76,28.73,28.76,85600.0,12.3839,12.3925,12.3796,12.3925,85600.0
2011-12-12 12:50:00,28.76,28.77,28.73,28.74,176800.0,12.3925,12.3968,12.3796,12.3839,176800.0
2011-12-12 13:00:00,28.73,28.74,28.7,28.72,118700.0,12.3796,12.3839,12.3666,12.3753,118700.0
2011-12-12 13:10:00,28.71,28.72,28.7,28.7,175000.0,12.3709,12.3753,12.3666,12.3666,175000.0
2011-12-12 13:20:00,28.71,28.75,28.71,28.74,93200.0,12.3709,12.3882,12.3709,12.3839,93200.0
2011-12-12 13:30:00,28.74,28.78,28.73,28.77,87600.0,12.3839,12.4011,12.3796,12.3968,87600.0
2011-12-12 13:40:00,28.77,28.79,28.76,28.78,91900.0,12.3968,12.4054,12.3925,12.4011,91900.0
2011-12-12 13:50:00,28.79,28.79,28.76,28.79,114800.0,12.4054,12.4054,12.3925,12.4054,114800.0
2011-12-12 14:00:00,28.79,28.79,28.75,28.75,175600.0,12.4054,12.4054,12.3882,12.3882,175600.0
2011-12-12 14:10:00,28.75,28.77,28.73,28.77,185500.0,12.3882,12.3968,12.3796,12.3968,185500.0
2011-12-12 14:20:00,28.77,28.82,28.77,28.8,208000.0,12.3968,12.4183,12.3968,12.4097,208000.0
2011-12-12 14:30:00,28.8,28.81,28.74,28.77,213500.0,12.4097,12.414,12.3839,12.3968,213500.0
2011-12-12 14:40:00,28.77,28.8,28.76,28.8,113800.0,12.3968,12.4097,12.3925,12.4097,113800.0
2011-12-12 14:50:00,28.8,28.83,28.79,28.83,195400.0,12.4097,12.4226,12.4054,12.4226,195400.0
2011-12-12 15:00:00,28.83,28.87,28.82,28.86,305800.0,12.4226,12.4399,12.4183,12.4356,305800.0
2011-12-12 15:10:00,28.86,28.86,28.84,28.85,96200.0,12.4356,12.4356,12.427,12.4313,96200.0
2011-12-12 15:20:00,28.85,28.85,28.79,28.84,332700.0,12.4313,12.4313,12.4054,12.427,332700.0
2011-12-12 15:30:00,28.84,28.85,28.82,28.85,291900.0,12.427,12.4313,12.4183,12.4313,291900.0
2011-12-12 15:40:00,28.85,28.88,28.84,28.86,457200.0,12.4313,12.4442,12.427,12.4356,457200.0
2011-12-12 15:50:00,28.86,28.91,28.85,28.89,825800.0,12.4356,12.4571,12.4313,12.4485,825800.0
2011-12-13 09:30:00,28.92,28.95,28.82,28.94,438700.0,12.4614,12.4744,12.4183,12.47,438700.0
2011-12-13 09:40:00,28.94,29.0,28.94,28.98,425200.0,12.47,12.4959,12.47,12.4873,425200.0
2011-12-13 09:50:00,28.99,29.13,28.98,29.12,499800.0,12.4916,12.5519,12.4873,12.5476,499800.0
2011-12-13 10:00:00,29.13,29.17,29.08,29.12,348700.0,12.5519,12.5692,12.5304,12.5476,348700.0
2011-12-13 10:10:00,29.12,29.18,29.11,29.15,302400.0,12.5476,12.5735,12.5433,12.5605,302400.0
2011-12-13 10:20:00,29.14,29.17,29.13,29.16,283100.0,12.5562,12.5692,12.5519,12.5648,283100.0
2011-12-13 10:30:00,29.16,29.17,29.11,29.17,542600.0,12.5648,12.5692,12.5433,12.5692,542600.0
2011-12-13 10:40:00,29.17,29.17,29.09,29.09,475700.0,12.5692,12.5692,12.5347,12.5347,475700.0
2011-12-13 10:50:00,29.09,29.11,29.06,29.07,270600.0,12.5347,12.5433,12.5218,12.5261,270600.0
2011-12-13 11:00:00,29.06,29.07,28.97,28.99,335700.0,12.5218,12.5261,12.483,12.4916,335700.0
2011-12-13 11:10:00,28.99,29.02,28.99,28.99,329100.0,12.4916,12.5045,12.4916,12.4916,329100.0
2011-12-13 11:20:00,28.99,29.0,28.96,28.96,241000.0,12.4916,12.4959,12.4787,12.4787,241000.0
2011-12-13 11:30:00,28.96,28.98,28.94,28.96,403800.0,12.4787,12.4873,12.47,12.4787,403800.0
2011-12-13 11:40:00,28.97,28.98,28.95,28.98,295000.0,12.483,12.4873,12.4744,12.4873,295000.0
2011-12-13 11:50:00,28.97,28.98,28.96,28.98,324200.0,12.483,12.4873,12.4787,12.4873,324200.0
2011-12-13 12:00:00,28.98,28.98,28.97,28.97,186400.0,12.4873,12.4873,12.483,12.483,186400.0
2011-12-13 12:10:00,28.98,28.98,28.96,28.97,98800.0,12.4873,12.4873,12.4787,12.483,98800.0
2011-12-13 12:20:00,28.98,29.01,28.97,29.0,178300.0,12.4873,12.5002,12.483,12.4959,178300.0
2011-12-13 12:30:00,29.01,29.03,29.0,29.01,175700.0,12.5002,12.5088,12.4959,12.5002,175700.0
2011-12-13 12:40:00,29.01,29.07,28.99,29.06,102200.0,12.5002,12.5261,12.4916,12.5218,102200.0
2011-12-13 12:50:00,29.05,29.13,29.05,29.13,137200.0,12.5174,12.5519,12.5174,12.5519,137200.0
2011-12-13 13:00:00,29.12,29.13,29.03,29.04,262900.0,12.5476,12.5519,12.5088,12.5131,262900.0
2011-12-13 13:10:00,29.04,29.1,29.04,29.09,102000.0,12.5131,12.539,12.5131,12.5347,102000.0
2011-12-13 13:20:00,29.1,29.12,29.09,29.11,102000.0,12.539,12.5476,12.5347,12.5433,102000.0
2011-12-13 13:30:00,29.12,29.14,29.11,29.12,147500.0,12.5476,12.5562,12.5433,12.5476,147500.0
2011-12-13 13:40:00,29.12,29.15,29.11,29.15,102400.0,12.5476,12.5605,12.5433,12.5605,102400.0
2011-12-13 13:50:00,29.14,29.15,29.13,29.14,110600.0,12.5562,12.5605,12.5519,12.5562,110600.0
2011-12-13 14:00:00,29.13,29.25,29.13,29.25,286400.0,12.5519,12.6036,12.5519,12.6036,286400.0
2011-12-13 14:10:00,29.25,29.25,29.17,29.17,285500.0,12.6036,12.6036,12.5692,12.5692,285500.0
2011-12-13 14:20:00,29.17,29.22,29.14,29.21,217400.0,12.5692,12.5907,12.5562,12.5864,217400.0
2011-12-13 14:30:00,29.2,29.21,29.09,29.1,314800.0,12.5821,12.5864,12.5347,12.539,314800.0
2011-12-13 14:40:00,29.09,29.14,29.05,29.08,223000.0,12.5347,12.5562,12.5174,12.5304,223000.0
2011-12-13 14:50:00,29.08,29.12,29.07,29.1,181900.0,12.5304,12.5476,12.5261,12.539,181900.0
2011-12-13 15:00:00,29.1,29.11,29.06,29.06,263900.0,12.539,12.5433,12.5218,12.5218,263900.0
2011-12-13 15:10:00,29.07,29.07,29.01,29.04,285200.0,12.5261,12.5261,12.5002,12.5131,285200.0
2011-12-13 15:20:00,29.04,29.1,29.01,29.02,380700.0,12.5131,12.539,12.5002,12.5045,380700.0
2011-12-13 15:30:00,29.02,29.03,28.93,28.93,443200.0,12.5045,12.5088,12.4657,12.4657,443200.0
2011-12-13 15:40:00,28.94,29.0,28.93,28.97,499100.0,12.47,12.4959,12.4657,12.483,499100.0
2011-12-13 15:50:00,28.97,29.01,28.92,28.99,1151800.0,12.483,12.5002,12.4614,12.4916,1151800.0
2011-12-14 09:30:00,28.87,28.98,28.82,28.94,564800.0,12.4399,12.4873,12.4183,12.47,564800.0
2011-12-14 09:40:00,28.92,28.98,28.81,28.83,462000.0,12.4614,12.4873,12.414,12.4226,462000.0
2011-12-14 09:50:00,28.83,28.87,28.79,28.81,427000.0,12.4226,12.4399,12.4054,12.414,427000.0
2011-12-14 10:00:00,28.81,28.84,28.77,28.84,243200.0,12.414,12.427,12.3968,12.427,243200.0
2011-12-14 10:10:00,28.83,28.84,28.76,28.83,279700.0,12.4226,12.427,12.3925,12.4226,279700.0
2011-12-14 10:20:00,28.83,28.83,28.76,28.81,156000.0,12.4226,12.4226,12.3925,12.414,156000.0
2011-12-14 10:30:00,28.8,28.84,28.77,28.77,318800.0,12.4097,12.427,12.3968,12.3968,318800.0
2011-12-14 10:40:00,28.77,28.8,28.75,28.78,304600.0,12.3968,12.4097,12.3882,12.4011,304600.0
2011-12-14 10:50:00,28.78,28.78,28.68,28.68,352400.0,12.4011,12.4011,12.358,12.358,352400.0
2011-12-14 11:00:00,28.69,28.72,28.67,28.67,234600.0,12.3623,12.3753,12.3537,12.3537,234600.0
2011-12-14 11:10:00,28.67,28.8,28.67,28.78,195700.0,12.3537,12.4097,12.3537,12.4011,195700.0
2011-12-14 11:20:00,28.78,28.78,28.71,28.74,422600.0,12.4011,12.4011,12.3709,12.3839,422600.0
2011-12-14 11:30:00,28.74,28.77,28.7,28.77,196900.0,12.3839,12.3968,12.3666,12.3968,196900.0
2011-12-14 11:40:00,28.77,28.81,28.76,28.79,200000.0,12.3968,12.414,12.3925,12.4054,200000.0
2011-12-14 11:50:00,28.8,28.8,28.71,28.71,111700.0,12.4097,12.4097,12.3709,12.3709,111700.0
2011-12-14 12:00:00,28.71,28.77,28.7,28.77,131500.0,12.3709,12.3968,12.3666,12.3968,131500.0
2011-12-14 12:10:00,28.77,28.8,28.77,28.78,177900.0,12.3968,12.4097,12.3968,12.4011,177900.0
2011-12-14 12:20:00,28.78,28.78,28.76,28.77,80900.0,12.4011,12.4011,12.3925,12.3968,80900.0
2011-12-14 12:30:00,28.77,28.79,28.76,28.77,97700.0,12.3968,12.4054,12.3925,12.3968,97700.0
2011-12-14 12:40:00,28.78,28.8,28.75,28.76,105300.0,12.4011,12.4097,12.3882,12.3925,105300.0
2011-12-14 12:50:00,28.77,28.77,28.71,28.75,248200.0,12.3968,12.3968,12.3709,12.3882,248200.0
2011-12-14 13:00:00,28.75,28.76,28.71,28.73,158000.0,12.3882,12.3925,12.3709,12.3796,158000.0
2011-12-14 13:10:00,28.74,28.75,28.7,28.74,184100.0,12.3839,12.3882,12.3666,12.3839,184100.0
2011-12-14 13:20:00,28.74,28.76,28.72,28.74,208900.0,12.3839,12.3925,12.3753,12.3839,208900.0
2011-12-14 13:30:00,28.75,28.79,28.73,28.77,108600.0,12.3882,12.4054,12.3796,12.3968,108600.0
2011-12-14 13:40:00,28.76,28.78,28.76,28.76,63000.0,12.3925,12.4011,12.3925,12.3925,63000.0
2011-12-14 13:50:00,28.77,28.77,28.72,28.74,166200.0,12.3968,12.3968,12.3753,12.3839,166200.0
2011-12-14 14:00:00,28.73,28.74,28.71,28.71,141500.0,12.3796,12.3839,12.3709,12.3709,141500.0
2011-12-14 14:10:00,28.71,28.72,28.7,28.71,182500.0,12.3709,12.3753,12.3666,12.3709,182500.0
2011-12-14 14:20:00,28.71,28.73,28.71,28.71,141400.0,12.3709,12.3796,12.3709,12.3709,141400.0
2011-12-14 14:30:00,28.71,28.72,28.68,28.68,202600.0,12.3709,12.3753,12.358,12.358,202600.0
2011-12-14 14:40:00,28.68,28.74,28.68,28.74,267600.0,12.358,12.3839,12.358,12.3839,267600.0
2011-12-14 14:50:00,28.73,28.76,28.72,28.75,258600.0,12.3796,12.3925,12.3753,12.3882,258600.0
2011-12-14 15:00:00,28.75,28.76,28.71,28.72,139400.0,12.3882,12.3925,12.3709,12.3753,139400.0
2011-12-14 15:10:00,28.72,28.8,28.72,28.76,359900.0,12.3753,12.4097,12.3753,12.3925,359900.0
2011-12-14 15:20:00,28.76,28.8,28.73,28.8,267900.0,12.3925,12.4097,12.3796,12.4097,267900.0
2011-12-14 15:30:00,28.8,28.81,28.74,28.76,320600.0,12.4097,12.414,12.3839,12.3925,320600.0
2011-12-14 15:40:00,28.76,28.8,28.75,28.8,301000.0,12.3925,12.4097,12.3882,12.4097,301000.0
2011-12-14 15:50:00,28.79,28.8,28.73,28.73,751100.0,12.4054,12.4097,12.3796,12.3796,751100.0
2011-12-15 09:30:00,28.93,28.96,28.76,28.95,504700.0,12.4657,12.4787,12.3925,12.4744,504700.0
2011-12-15 09:40:00,28.95,29.07,28.95,29.02,235200.0,12.4744,12.5261,12.4744,12.5045,235200.0
2011-12-15 09:50:00,29.02,29.12,29.01,29.12,242100.0,12.5045,12.5476,12.5002,12.5476,242100.0
2011-12-15 10:00:00,29.11,29.17,29.08,29.11,244000.0,12.5433,12.5692,12.5304,12.5433,244000.0
2011-12-15 10:10:00,29.1,29.14,29.04,29.05,237700.0,12.539,12.5562,12.5131,12.5174,237700.0
2011-12-15 10:20:00,29.06,29.06,29.02,29.04,233100.0,12.5218,12.5218,12.5045,12.5131,233100.0
2011-12-15 10:30:00,29.04,29.08,29.02,29.04,166500.0,12.5131,12.5304,12.5045,12.5131,166500.0
2011-12-15 10:40:00,29.04,29.05,29.0,29.0,186300.0,12.5131,12.5174,12.4959,12.4959,186300.0
2011-12-15 10:50:00,29.01,29.03,28.99,29.0,177200.0,12.5002,12.5088,12.4916,12.4959,177200.0
2011-12-15 11:00:00,29.01,29.02,29.0,29.0,105800.0,12.5002,12.5045,12.4959,12.4959,105800.0
2011-12-15 11:10:00,29.0,29.05,29.0,29.05,206400.0,12.4959,12.5174,12.4959,12.5174,206400.0
2011-12-15 11:20:00,29.05,29.11,29.04,29.1,178400.0,12.5174,12.5433,12.5131,12.539,178400.0
2011-12-15 11:30:00,29.1,29.12,29.09,29.09,202800.0,12.539,12.5476,12.5347,12.5347,202800.0
2011-12-15 11:40:00,29.1,29.1,29.05,29.05,84100.0,12.539,12.539,12.5174,12.5174,84100.0
2011-12-15 11:50:00,29.05,29.06,29.0,29.01,153800.0,12.5174,12.5218,12.4959,12.5002,153800.0
2011-12-15 12:00:00,29.02,29.1,29.01,29.09,166100.0,12.5045,12.539,12.5002,12.5347,166100.0
2011-12-15 12:10:00,29.1,29.14,29.09,29.14,171500.0,12.539,12.5562,12.5347,12.5562,171500.0
2011-12-15 12:20:00,29.14,29.2,29.14,29.19,210800.0,12.5562,12.5821,12.5562,12.5778,210800.0
2011-12-15 12:30:00,29.2,29.22,29.18,29.19,162100.0,12.5821,12.5907,12.5735,12.5778,162100.0
2011-12-15 12:40:00,29.19,29.23,29.17,29.17,212400.0,12.5778,12.595,12.5692,12.5692,212400.0
2011-12-15 12:50:00,29.17,29.18,29.14,29.17,167200.0,12.5692,12.5735,12.5562,12.5692,167200.0
2011-12-15 13:00:00,29.17,29.23,29.16,29.23,262200.0,12.5692,12.595,12.5648,12.595,262200.0
2011-12-15 13:10:00,29.23,29.24,29.22,29.23,164900.0,12.595,12.5993,12.5907,12.595,164900.0
2011-12-15 13:20:00,29.23,29.23,29.2,29.21,118900.0,12.595,12.595,12.5821,12.5864,118900.0
2011-12-15 13:30:00,29.21,29.22,29.17,29.18,195900.0,12.5864,12.5907,12.5692,12.5735,195900.0
2011-12-15 13:40:00,29.17,29.23,29.16,29.23,191700.0,12.5692,12.595,12.5648,12.595,191700.0
2011-12-15 13:50:00,29.23,29.23,29.22,29.22,91800.0,12.595,12.595,12.5907,12.5907,91800.0
2011-12-15 14:00:00,29.23,29.23,29.2,29.2,261500.0,12.595,12.595,12.5821,12.5821,261500.0
2011-12-15 14:10:00,29.2,29.23,29.19,29.23,199000.0,12.5821,12.595,12.5778,12.595,199000.0
2011-12-15 14:20:00,29.23,29.23,29.15,29.16,241700.0,12.595,12.595,12.5605,12.5648,241700.0
2011-12-15 14:30:00,29.16,29.19,29.15,29.19,176900.0,12.5648,12.5778,12.5605,12.5778,176900.0
2011-12-15 14:40:00,29.18,29.19,29.17,29.17,110900.0,12.5735,12.5778,12.5692,12.5692,110900.0
2011-12-15 14:50:00,29.17,29.19,29.17,29.19,139400.0,12.5692,12.5778,12.5692,12.5778,139400.0
2011-12-15 15:00:00,29.19,29.19,29.18,29.19,141000.0,12.5778,12.5778,12.5735,12.5778,141000.0
2011-12-15 15:10:00,29.19,29.24,29.18,29.24,305600.0,12.5778,12.5993,12.5735,12.5993,305600.0
2011-12-15 15:20:00,29.23,29.25,29.21,29.21,383000.0,12.595,12.6036,12.5864,12.5864,383000.0
2011-12-15 15:30:00,29.21,29.24,29.19,29.19,372700.0,12.5864,12.5993,12.5778,12.5778,372700.0
2011-12-15 15:40:00,29.19,29.21,29.13,29.14,609800.0,12.5778,12.5864,12.5519,12.5562,609800.0
2011-12-15 15:50:00,29.14,29.14,29.07,29.12,984000.0,12.5562,12.5562,12.5261,12.5476,984000.0
2011-12-16 09:30:00,29.3,29.47,29.28,29.36,2603500.0,12.6252,12.6984,12.6166,12.651,2603500.0
2011-12-16 09:40:00,29.36,29.4,29.34,29.34,485300.0,12.651,12.6683,12.6424,12.6424,485300.0
2011-12-16 09:50:00,29.34,29.36,29.3,29.33,350300.0,12.6424,12.651,12.6252,12.6381,350300.0
2011-12-16 10:00:00,29.33,29.39,29.3,29.36,300000.0,12.6381,12.6639,12.6252,12.651,300000.0
2011-12-16 10:10:00,29.37,29.37,29.33,29.36,369000.0,12.6553,12.6553,12.6381,12.651,369000.0
2011-12-16 10:20:00,29.35,29.36,29.19,29.21,226300.0,12.6467,12.651,12.5778,12.5864,226300.0
2011-12-16 10:30:00,29.22,29.27,29.21,29.22,409700.0,12.5907,12.6122,12.5864,12.5907,409700.0
2011-12-16 10:40:00,29.22,29.25,29.2,29.23,356200.0,12.5907,12.6036,12.5821,12.595,356200.0
2011-12-16 10:50:00,29.23,29.23,29.04,29.1,374300.0,12.595,12.595,12.5131,12.539,374300.0
2011-12-16 11:00:00,29.1,29.16,29.1,29.16,256100.0,12.539,12.5648,12.539,12.5648,256100.0
2011-12-16 11:10:00,29.15,29.17,29.13,29.14,148600.0,12.5605,12.5692,12.5519,12.5562,148600.0
2011-12-16 11:20:00,29.13,29.2,29.13,29.17,144100.0,12.5519,12.5821,12.5519,12.5692,144100.0
2011-12-16 11:30:00,29.17,29.17,29.1,29.11,146300.0,12.5692,12.5692,12.539,12.5433,146300.0
2011-12-16 11:40:00,29.12,29.17,29.12,29.14,247400.0,12.5476,12.5692,12.5476,12.5562,247400.0
2011-12-16 11:50:00,29.13,29.15,29.07,29.1,236700.0,12.5519,12.5605,12.5261,12.539,236700.0
2011-12-16 12:00:00,29.1,29.12,29.06,29.08,213400.0,12.539,12.5476,12.5218,12.5304,213400.0
2011-12-16 12:10:00,29.08,29.09,29.07,29.08,68500.0,12.5304,12.5347,12.5261,12.5304,68500.0
2011-12-16 12:20:00,29.08,29.08,29.02,29.04,136600.0,12.5304,12.5304,12.5045,12.5131,136600.0
2011-12-16 12:30:00,29.04,29.04,29.0,29.01,152400.0,12.5131,12.5131,12.4959,12.5002,152400.0
2011-12-16 12:40:00,29.01,29.05,28.98,29.05,232700.0,12.5002,12.5174,12.4873,12.5174,232700.0
2011-12-16 12:50:00,29.05,29.07,29.03,29.05,194500.0,12.5174,12.5261,12.5088,12.5174,194500.0
2011-12-16 13:00:00,29.05,29.07,29.04,29.07,143200.0,12.5174,12.5261,12.5131,12.5261,143200.0
2011-12-16 13:10:00,29.07,29.08,29.06,29.07,91000.0,12.5261,12.5304,12.5218,12.5261,91000.0
2011-12-16 13:20:00,29.07,29.1,29.07,29.09,115600.0,12.5261,12.539,12.5261,12.5347,115600.0
2011-12-16 13:30:00,29.1,29.1,29.09,29.1,114200.0,12.539,12.539,12.5347,12.539,114200.0
2011-12-16 13:40:00,29.1,29.11,29.08,29.11,226000.0,12.539,12.5433,12.5304,12.5433,226000.0
2011-12-16 13:50:00,29.11,29.11,29.03,29.03,247900.0,12.5433,12.5433,12.5088,12.5088,247900.0
2011-12-16 14:00:00,29.03,29.04,29.01,29.02,121700.0,12.5088,12.5131,12.5002,12.5045,121700.0
2011-12-16 14:10:00,29.03,29.07,29.02,29.05,195100.0,12.5088,12.5261,12.5045,12.5174,195100.0
2011-12-16 14:20:00,29.06,29.06,29.02,29.06,126700.0,12.5218,12.5218,12.5045,12.5218,126700.0
2011-12-16 14:30:00,29.06,29.1,29.05,29.1,196800.0,12.5218,12.539,12.5174,12.539,196800.0
2011-12-16 14:40:00,29.11,29.14,29.09,29.14,157200.0,12.5433,12.5562,12.5347,12.5562,157200.0
2011-12-16 14:50:00,29.14,29.16,29.13,29.15,120000.0,12.5562,12.5648,12.5519,12.5605,120000.0
2011-12-16 15:00:00,29.15,29.17,29.13,29.15,252100.0,12.5605,12.5692,12.5519,12.5605,252100.0
2011-12-16 15:10:00,29.15,29.22,29.15,29.18,325600.0,12.5605,12.5907,12.5605,12.5735,325600.0
2011-12-16 15:20:00,29.18,29.2,29.15,29.17,279600.0,12.5735,12.5821,12.5605,12.5692,279600.0
2011-12-16 15:30:00,29.16,29.21,29.15,29.16,364600.0,12.5648,12.5864,12.5605,12.5648,364600.0
2011-12-16 15:40:00,29.16,29.19,29.13,29.13,491800.0,12.5648,12.5778,12.5519,12.5519,491800.0
2011-12-16 15:50:00,29.13,29.16,29.13,29.14,1571100.0,12.5519,12.5648,12.5519,12.5562,1571100.0
2011-12-19 09:30:00,29.36,29.5,29.31,29.5,575000.0,12.651,12.7113,12.6295,12.7113,575000.0
2011-12-19 09:40:00,29.5,29.63,29.49,29.6,413400.0,12.7113,12.7674,12.707,12.7544,413400.0
2011-12-19 09:50:00,29.6,29.61,29.49,29.54,202300.0,12.7544,12.7587,12.707,12.7286,202300.0
2011-12-19 10:00:00,29.55,29.56,29.46,29.46,357100.0,12.7329,12.7372,12.6941,12.6941,357100.0
2011-12-19 10:10:00,29.46,29.49,29.4,29.42,258900.0,12.6941,12.707,12.6683,12.6769,258900.0
2011-12-19 10:20:00,29.43,29.45,29.39,29.39,179600.0,12.6812,12.6898,12.6639,12.6639,179600.0
2011-12-19 10:30:00,29.39,29.49,29.38,29.45,259900.0,12.6639,12.707,12.6596,12.6898,259900.0
2011-12-19 10:40:00,29.45,29.45,29.37,29.4,241400.0,12.6898,12.6898,12.6553,12.6683,241400.0
2011-12-19 10:50:00,29.39,29.4,29.31,29.34,294800.0,12.6639,12.6683,12.6295,12.6424,294800.0
2011-12-19 11:00:00,29.33,29.35,29.3,29.35,299400.0,12.6381,12.6467,12.6252,12.6467,299400.0
2011-12-19 11:10:00,29.35,29.42,29.34,29.4,166500.0,12.6467,12.6769,12.6424,12.6683,166500.0
2011-12-19 11:20:00,29.4,29.42,29.36,29.42,164700.0,12.6683,12.6769,12.651,12.6769,164700.0
2011-12-19 11:30:00,29.41,29.44,29.37,29.44,219300.0,12.6726,12.6855,12.6553,12.6855,219300.0
2011-12-19 11:40:00,29.44,29.45,29.35,29.35,264800.0,12.6855,12.6898,12.6467,12.6467,264800.0
2011-12-19 11:50:00,29.35,29.41,29.35,29.39,336000.0,12.6467,12.6726,12.6467,12.6639,336000.0
2011-12-19 12:00:00,29.38,29.39,29.35,29.36,188300.0,12.6596,12.6639,12.6467,12.651,188300.0
2011-12-19 12:10:00,29.35,29.36,29.34,29.35,120200.0,12.6467,12.651,12.6424,12.6467,120200.0
2011-12-19 12:20:00,29.34,29.36,29.34,29.36,123600.0,12.6424,12.651,12.6424,12.651,123600.0
2011-12-19 12:30:00,29.35,29.36,29.32,29.34,183700.0,12.6467,12.651,12.6338,12.6424,183700.0
2011-12-19 12:40:00,29.34,29.35,29.33,29.34,86500.0,12.6424,12.6467,12.6381,12.6424,86500.0
2011-12-19 12:50:00,29.34,29.35,29.32,29.33,152500.0,12.6424,12.6467,12.6338,12.6381,152500.0
2011-12-19 13:00:00,29.34,29.37,29.33,29.37,99600.0,12.6424,12.6553,12.6381,12.6553,99600.0
2011-12-19 13:10:00,29.37,29.44,29.36,29.41,271100.0,12.6553,12.6855,12.651,12.6726,271100.0
2011-12-19 13:20:00,29.41,29.42,29.4,29.4,67400.0,12.6726,12.6769,12.6683,12.6683,67400.0
2011-12-19 13:30:00,29.41,29.45,29.39,29.41,295800.0,12.6726,12.6898,12.6639,12.6726,295800.0
2011-12-19 13:40:00,29.41,29.43,29.4,29.43,97800.0,12.6726,12.6812,12.6683,12.6812,97800.0
2011-12-19 13:50:00,29.43,29.49,29.43,29.47,184600.0,12.6812,12.707,12.6812,12.6984,184600.0
2011-12-19 14:00:00,29.47,29.49,29.43,29.43,121600.0,12.6984,12.707,12.6812,12.6812,121600.0
2011-12-19 14:10:00,29.43,29.44,29.41,29.41,118000.0,12.6812,12.6855,12.6726,12.6726,118000.0
2011-12-19 14:20:00,29.42,29.42,29.39,29.4,129700.0,12.6769,12.6769,12.6639,12.6683,129700.0
2011-12-19 14:30:00,29.41,29.41,29.37,29.39,129100.0,12.6726,12.6726,12.6553,12.6639,129100.0
2011-12-19 14:40:00,29.39,29.45,29.39,29.41,173300.0,12.6639,12.6898,12.6639,12.6726,173300.0
2011-12-19 14:50:00,29.4,29.46,29.39,29.44,171300.0,12.6683,12.6941,12.6639,12.6855,171300.0
2011-12-19 15:00:00,29.44,29.45,29.35,29.35,312500.0,12.6855,12.6898,12.6467,12.6467,312500.0
2011-12-19 15:10:00,29.36,29.37,29.34,29.35,249800.0,12.651,12.6553,12.6424,12.6467,249800.0
2011-12-19 15:20:00,29.34,29.35,29.3,29.3,285000.0,12.6424,12.6467,12.6252,12.6252,285000.0
2011-12-19 15:30:00,29.3,29.34,29.29,29.33,299800.0,12.6252,12.6424,12.6209,12.6381,299800.0
2011-12-19 15:40:00,29.33,29.37,29.3,29.32,527000.0,12.6381,12.6553,12.6252,12.6338,527000.0
2011-12-19 15:50:00,29.32,29.37,29.29,29.35,902200.0,12.6338,12.6553,12.6209,12.6467,902200.0
2011-12-20 09:30:00,29.68,29.7,29.53,29.57,532700.0,12.7889,12.7975,12.7243,12.7415,532700.0
2011-12-20 09:40:00,29.58,29.68,29.56,29.56,460100.0,12.7458,12.7889,12.7372,12.7372,460100.0
2011-12-20 09:50:00,29.56,29.65,29.56,29.65,268500.0,12.7372,12.776,12.7372,12.776,268500.0
2011-12-20 10:00:00,29.65,29.67,29.62,29.66,255000.0,12.776,12.7846,12.7631,12.7803,255000.0
2011-12-20 10:10:00,29.66,29.67,29.58,29.59,241500.0,12.7803,12.7846,12.7458,12.7501,241500.0
2011-12-20 10:20:00,29.59,29.61,29.57,29.6,287000.0,12.7501,12.7587,12.7415,12.7544,287000.0
2011-12-20 10:30:00,29.61,29.62,29.55,29.57,231800.0,12.7587,12.7631,12.7329,12.7415,231800.0
2011-12-20 10:40:00,29.57,29.63,29.55,29.62,376000.0,12.7415,12.7674,12.7329,12.7631,376000.0
2011-12-20 10:50:00,29.62,29.67,29.61,29.65,355600.0,12.7631,12.7846,12.7587,12.776,355600.0
2011-12-20 11:00:00,29.66,29.72,29.64,29.7,443500.0,12.7803,12.8061,12.7717,12.7975,443500.0
2011-12-20 11:10:00,29.69,29.75,29.69,29.74,269300.0,12.7932,12.8191,12.7932,12.8148,269300.0
2011-12-20 11:20:00,29.74,29.79,29.73,29.78,310800.0,12.8148,12.8363,12.8105,12.832,310800.0
2011-12-20 11:30:00,29.78,29.89,29.78,29.85,412300.0,12.832,12.8794,12.832,12.8622,412300.0
2011-12-20 11:40:00,29.85,29.86,29.78,29.8,282500.0,12.8622,12.8665,12.832,12.8406,282500.0
2011-12-20 11:50:00,29.8,29.81,29.67,29.68,196100.0,12.8406,12.8449,12.7846,12.7889,196100.0
2011-12-20 12:00:00,29.68,29.69,29.64,29.65,96200.0,12.7889,12.7932,12.7717,12.776,96200.0
2011-12-20 12:10:00,29.65,29.7,29.63,29.69,134500.0,12.776,12.7975,12.7674,12.7932,134500.0
2011-12-20 12:20:00,29.7,29.78,29.69,29.77,252000.0,12.7975,12.832,12.7932,12.8277,252000.0
2011-12-20 12:30:00,29.77,29.77,29.71,29.77,188000.0,12.8277,12.8277,12.8018,12.8277,188000.0
2011-12-20 12:40:00,29.76,29.78,29.75,29.76,137700.0,12.8234,12.832,12.8191,12.8234,137700.0
2011-12-20 12:50:00,29.76,29.79,29.75,29.77,145000.0,12.8234,12.8363,12.8191,12.8277,145000.0
2011-12-20 13:00:00,29.79,29.85,29.78,29.84,225700.0,12.8363,12.8622,12.832,12.8579,225700.0
2011-12-20 13:10:00,29.84,29.84,29.78,29.79,162200.0,12.8579,12.8579,12.832,12.8363,162200.0
2011-12-20 13:20:00,29.78,29.8,29.71,29.71,130900.0,12.832,12.8406,12.8018,12.8018,130900.0
2011-12-20 13:30:00,29.72,29.74,29.71,29.73,161100.0,12.8061,12.8148,12.8018,12.8105,161100.0
2011-12-20 13:40:00,29.72,29.76,29.72,29.76,99200.0,12.8061,12.8234,12.8061,12.8234,99200.0
2011-12-20 13:50:00,29.76,29.77,29.74,29.75,186800.0,12.8234,12.8277,12.8148,12.8191,186800.0
2011-12-20 14:00:00,29.75,29.78,29.74,29.74,200500.0,12.8191,12.832,12.8148,12.8148,200500.0
2011-12-20 14:10:00,29.75,29.77,29.73,29.77,185700.0,12.8191,12.8277,12.8105,12.8277,185700.0
2011-12-20 14:20:00,29.77,29.78,29.74,29.76,136200.0,12.8277,12.832,12.8148,12.8234,136200.0
2011-12-20 14:30:00,29.76,29.84,29.76,29.84,178900.0,12.8234,12.8579,12.8234,12.8579,178900.0
2011-12-20 14:40:00,29.84,29.9,29.82,29.84,403900.0,12.8579,12.8837,12.8492,12.8579,403900.0
2011-12-20 14:50:00,29.85,29.91,29.82,29.91,348300.0,12.8622,12.888,12.8492,12.888,348300.0
2011-12-20 15:00:00,29.9,29.91,29.86,29.87,265500.0,12.8837,12.888,12.8665,12.8708,265500.0
2011-12-20 15:10:00,29.87,29.9,29.84,29.86,343400.0,12.8708,12.8837,12.8579,12.8665,343400.0
2011-12-20 15:20:00,29.86,29.92,29.86,29.92,261900.0,12.8665,12.8923,12.8665,12.8923,261900.0
2011-12-20 15:30:00,29.92,29.94,29.89,29.93,527600.0,12.8923,12.9009,12.8794,12.8966,527600.0
2011-12-20 15:40:00,29.94,29.98,29.9,29.9,759100.0,12.9009,12.9182,12.8837,12.8837,759100.0
2011-12-20 15:50:00,29.9,29.91,29.84,29.87,1539200.0,12.8837,12.888,12.8579,12.8708,1539200.0
2011-12-21 09:30:00,29.98,30.07,29.91,29.94,702900.0,12.9182,12.957,12.888,12.9009,702900.0
2011-12-21 09:40:00,29.94,29.99,29.9,29.92,336900.0,12.9009,12.9225,12.8837,12.8923,336900.0
2011-12-21 09:50:00,29.91,29.92,29.86,29.9,289000.0,12.888,12.8923,12.8665,12.8837,289000.0
2011-12-21 10:00:00,29.9,30.02,29.9,30.01,286000.0,12.8837,12.9354,12.8837,12.9311,286000.0
2011-12-21 10:10:00,30.02,30.05,29.99,30.05,398200.0,12.9354,12.9483,12.9225,12.9483,398200.0
2011-12-21 10:20:00,30.05,30.13,30.04,30.11,375800.0,12.9483,12.9828,12.944,12.9742,375800.0
2011-12-21 10:30:00,30.11,30.25,30.1,30.24,399700.0,12.9742,13.0345,12.9699,13.0302,399700.0
2011-12-21 10:40:00,30.24,30.24,30.12,30.18,203700.0,13.0302,13.0302,12.9785,13.0044,203700.0
2011-12-21 10:50:00,30.17,30.22,30.15,30.2,289300.0,13.0,13.0216,12.9914,13.013,289300.0
2011-12-21 11:00:00,30.19,30.2,30.14,30.19,387500.0,13.0087,13.013,12.9871,13.0087,387500.0
2011-12-21 11:10:00,30.19,30.21,30.18,30.18,170700.0,13.0087,13.0173,13.0044,13.0044,170700.0
2011-12-21 11:20:00,30.19,30.21,30.13,30.19,368900.0,13.0087,13.0173,12.9828,13.0087,368900.0
2011-12-21 11:30:00,30.2,30.2,30.18,30.2,150200.0,13.013,13.013,13.0044,13.013,150200.0
2011-12-21 11:40:00,30.19,30.2,30.13,30.15,205800.0,13.0087,13.013,12.9828,12.9914,205800.0
2011-12-21 11:50:00,30.15,30.16,30.12,30.16,196300.0,12.9914,12.9957,12.9785,12.9957,196300.0
2011-12-21 12:00:00,30.17,30.17,30.12,30.12,161400.0,13.0,13.0,12.9785,12.9785,161400.0
2011-12-21 12:10:00,30.13,30.16,30.12,30.15,242400.0,12.9828,12.9957,12.9785,12.9914,242400.0
2011-12-21 12:20:00,30.15,30.16,30.09,30.1,164800.0,12.9914,12.9957,12.9656,12.9699,164800.0
2011-12-21 12:30:00,30.09,30.19,30.09,30.18,270500.0,12.9656,13.0087,12.9656,13.0044,270500.0
2011-12-21 12:40:00,30.19,30.2,30.17,30.2,100800.0,13.0087,13.013,13.0,13.013,100800.0
2011-12-21 12:50:00,30.2,30.21,30.17,30.2,125900.0,13.013,13.0173,13.0,13.013,125900.0
2011-12-21 13:00:00,30.2,30.22,30.18,30.22,217700.0,13.013,13.0216,13.0044,13.0216,217700.0
2011-12-21 13:10:00,30.22,30.22,30.2,30.2,247300.0,13.0216,13.0216,13.013,13.013,247300.0
2011-12-21 13:20:00,30.2,30.21,30.18,30.18,156500.0,13.013,13.0173,13.0044,13.0044,156500.0
2011-12-21 13:30:00,30.18,30.2,30.18,30.2,130400.0,13.0044,13.013,13.0044,13.013,130400.0
2011-12-21 13:40:00,30.2,30.22,30.19,30.21,183200.0,13.013,13.0216,13.0087,13.0173,183200.0
2011-12-21 13:50:00,30.21,30.22,30.2,30.22,110800.0,13.0173,13.0216,13.013,13.0216,110800.0
2011-12-21 14:00:00,30.22,30.23,30.2,30.21,506700.0,13.0216,13.0259,13.013,13.0173,506700.0
2011-12-21 14:10:00,30.21,30.25,30.21,30.25,587400.0,13.0173,13.0345,13.0173,13.0345,587400.0
2011-12-21 14:20:00,30.25,30.29,30.24,30.27,243700.0,13.0345,13.0518,13.0302,13.0431,243700.0
2011-12-21 14:30:00,30.27,30.27,30.21,30.24,297100.0,13.0431,13.0431,13.0173,13.0302,297100.0
2011-12-21 14:40:00,30.24,30.27,30.23,30.27,205400.0,13.0302,13.0431,13.0259,13.0431,205400.0
2011-12-21 14:50:00,30.27,30.34,30.26,30.31,248400.0,13.0431,13.0733,13.0388,13.0604,248400.0
2011-12-21 15:00:00,30.3,30.31,30.27,30.3,219600.0,13.0561,13.0604,13.0431,13.0561,219600.0
2011-12-21 15:10:00,30.3,30.37,30.3,30.36,332200.0,13.0561,13.0862,13.0561,13.0819,332200.0
2011-12-21 15:20:00,30.35,30.36,30.32,30.35,326100.0,13.0776,13.0819,13.0647,13.0776,326100.0
2011-12-21 15:30:00,30.36,30.4,30.35,30.36,416000.0,13.0819,13.0992,13.0776,13.0819,416000.0
2011-12-21 15:40:00,30.37,30.38,30.33,30.35,549000.0,13.0862,13.0905,13.069,13.0776,549000.0
2011-12-21 15:50:00,30.35,30.36,30.29,30.32,1141900.0,13.0776,13.0819,13.0518,13.0647,1141900.0
2011-12-22 09:30:00,30.03,30.08,29.86,29.92,763000.0,13.1176,13.1395,13.0434,13.0696,763000.0
2011-12-22 09:40:00,29.91,29.93,29.7,29.79,457800.0,13.0652,13.0739,12.9735,13.0128,457800.0
2011-12-22 09:50:00,29.78,29.9,29.78,29.83,239400.0,13.0084,13.0608,13.0084,13.0303,239400.0
2011-12-22 10:00:00,29.83,29.85,29.72,29.73,280900.0,13.0303,13.039,12.9822,12.9866,280900.0
2011-12-22 10:10:00,29.73,29.8,29.73,29.75,252100.0,12.9866,13.0172,12.9866,12.9953,252100.0
2011-12-22 10:20:00,29.76,29.78,29.72,29.76,205200.0,12.9997,13.0084,12.9822,12.9997,205200.0
2011-12-22 10:30:00,29.76,29.79,29.7,29.72,254400.0,12.9997,13.0128,12.9735,12.9822,254400.0
2011-12-22 10:40:00,29.73,29.73,29.68,29.69,255800.0,12.9866,12.9866,12.9647,12.9691,255800.0
2011-12-22 10:50:00,29.68,29.7,29.66,29.67,207600.0,12.9647,12.9735,12.956,12.9604,207600.0
2011-12-22 11:00:00,29.67,29.7,29.61,29.64,214700.0,12.9604,12.9735,12.9342,12.9473,214700.0
2011-12-22 11:10:00,29.63,29.68,29.61,29.67,185400.0,12.9429,12.9647,12.9342,12.9604,185400.0
2011-12-22 11:20:00,29.67,29.68,29.63,29.64,117800.0,12.9604,12.9647,12.9429,12.9473,117800.0
2011-12-22 11:30:00,29.64,29.68,29.6,29.68,211500.0,12.9473,12.9647,12.9298,12.9647,211500.0
2011-12-22 11:40:00,29.68,29.73,29.67,29.73,120200.0,12.9647,12.9866,12.9604,12.9866,120200.0
2011-12-22 11:50:00,29.73,29.74,29.7,29.71,110100.0,12.9866,12.991,12.9735,12.9778,110100.0
2011-12-22 12:00:00,29.72,29.74,29.71,29.73,83800.0,12.9822,12.991,12.9778,12.9866,83800.0
2011-12-22 12:10:00,29.73,29.75,29.73,29.74,90600.0,12.9866,12.9953,12.9866,12.991,90600.0
2011-12-22 12:20:00,29.74,29.79,29.74,29.78,276000.0,12.991,13.0128,12.991,13.0084,276000.0
2011-12-22 12:30:00,29.78,29.8,29.77,29.77,98600.0,13.0084,13.0172,13.0041,13.0041,98600.0
2011-12-22 12:40:00,29.77,29.79,29.77,29.79,87600.0,13.0041,13.0128,13.0041,13.0128,87600.0
2011-12-22 12:50:00,29.79,29.82,29.78,29.81,149000.0,13.0128,13.0259,13.0084,13.0215,149000.0
2011-12-22 13:00:00,29.81,29.82,29.78,29.79,103000.0,13.0215,13.0259,13.0084,13.0128,103000.0
2011-12-22 13:10:00,29.79,29.79,29.75,29.76,85900.0,13.0128,13.0128,12.9953,12.9997,85900.0
2011-12-22 13:20:00,29.76,29.8,29.75,29.78,134800.0,12.9997,13.0172,12.9953,13.0084,134800.0
2011-12-22 13:30:00,29.78,29.8,29.76,29.76,153100.0,13.0084,13.0172,12.9997,12.9997,153100.0
2011-12-22 13:40:00,29.77,29.77,29.72,29.73,82400.0,13.0041,13.0041,12.9822,12.9866,82400.0
2011-12-22 13:50:00,29.74,29.75,29.7,29.7,81100.0,12.991,12.9953,12.9735,12.9735,81100.0
2011-12-22 14:00:00,29.7,29.71,29.68,29.7,126700.0,12.9735,12.9778,12.9647,12.9735,126700.0
2011-12-22 14:10:00,29.7,29.76,29.7,29.75,130900.0,12.9735,12.9997,12.9735,12.9953,130900.0
2011-12-22 14:20:00,29.75,29.8,29.74,29.8,110400.0,12.9953,13.0172,12.991,13.0172,110400.0
2011-12-22 14:30:00,29.8,29.81,29.79,29.81,75400.0,13.0172,13.0215,13.0128,13.0215,75400.0
2011-12-22 14:40:00,29.81,29.86,29.8,29.8,273200.0,13.0215,13.0434,13.0172,13.0172,273200.0
2011-12-22 14:50:00,29.8,29.81,29.73,29.73,146900.0,13.0172,13.0215,12.9866,12.9866,146900.0
2011-12-22 15:00:00,29.74,29.77,29.73,29.77,145300.0,12.991,13.0041,12.9866,13.0041,145300.0
2011-12-22 15:10:00,29.76,29.78,29.76,29.77,129700.0,12.9997,13.0084,12.9997,13.0041,129700.0
2011-12-22 15:20:00,29.78,29.81,29.77,29.81,270200.0,13.0084,13.0215,13.0041,13.0215,270200.0
2011-12-22 15:30:00,29.81,29.86,29.8,29.85,403700.0,13.0215,13.0434,13.0172,13.039,403700.0
2011-12-22 15:40:00,29.85,29.85,29.76,29.79,502800.0,13.039,13.039,12.9997,13.0128,502800.0
2011-12-22 15:50:00,29.79,29.82,29.78,29.8,891500.0,13.0128,13.0259,13.0084,13.0172,891500.0
2011-12-23 09:30:00,29.83,29.88,29.75,29.76,366500.0,13.0303,13.0521,12.9953,12.9997,366500.0
2011-12-23 09:40:00,29.76,29.8,29.7,29.71,300700.0,12.9997,13.0172,12.9735,12.9778,300700.0
2011-12-23 09:50:00,29.7,29.78,29.69,29.77,145400.0,12.9735,13.0084,12.9691,13.0041,145400.0
2011-12-23 10:00:00,29.76,29.84,29.76,29.84,243700.0,12.9997,13.0346,12.9997,13.0346,243700.0
2011-12-23 10:10:00,29.84,29.86,29.8,29.85,176000.0,13.0346,13.0434,13.0172,13.039,176000.0
2011-12-23 10:20:00,29.85,29.89,29.85,29.87,202800.0,13.039,13.0565,13.039,13.0477,202800.0
2011-12-23 10:30:00,29.86,29.88,29.84,29.84,126000.0,13.0434,13.0521,13.0346,13.0346,126000.0
2011-12-23 10:40:00,29.84,29.85,29.81,29.85,243900.0,13.0346,13.039,13.0215,13.039,243900.0
2011-12-23 10:50:00,29.84,29.87,29.84,29.87,135800.0,13.0346,13.0477,13.0346,13.0477,135800.0
2011-12-23 11:00:00,29.87,29.87,29.83,29.84,275700.0,13.0477,13.0477,13.0303,13.0346,275700.0
2011-12-23 11:10:00,29.84,29.9,29.84,29.89,118500.0,13.0346,13.0608,13.0346,13.0565,118500.0
2011-12-23 11:20:00,29.89,29.9,29.87,29.87,112800.0,13.0565,13.0608,13.0477,13.0477,112800.0
2011-12-23 11:30:00,29.88,29.91,29.87,29.9,190400.0,13.0521,13.0652,13.0477,13.0608,190400.0
2011-12-23 11:40:00,29.89,29.91,29.88,29.9,195100.0,13.0565,13.0652,13.0521,13.0608,195100.0
2011-12-23 11:50:00,29.9,29.94,29.9,29.94,88200.0,13.0608,13.0783,13.0608,13.0783,88200.0
2011-12-23 12:00:00,29.94,29.95,29.92,29.95,145800.0,13.0783,13.0827,13.0696,13.0827,145800.0
2011-12-23 12:10:00,29.94,29.95,29.92,29.93,54300.0,13.0783,13.0827,13.0696,13.0739,54300.0
2011-12-23 12:20:00,29.93,29.94,29.91,29.91,56900.0,13.0739,13.0783,13.0652,13.0652,56900.0
2011-12-23 12:30:00,29.92,29.93,29.87,29.89,270500.0,13.0696,13.0739,13.0477,13.0565,270500.0
2011-12-23 12:40:00,29.89,29.9,29.86,29.87,105400.0,13.0565,13.0608,13.0434,13.0477,105400.0
2011-12-23 12:50:00,29.87,29.87,29.84,29.85,176200.0,13.0477,13.0477,13.0346,13.039,176200.0
2011-12-23 13:00:00,29.86,29.86,29.81,29.82,159700.0,13.0434,13.0434,13.0215,13.0259,159700.0
2011-12-23 13:10:00,29.81,29.86,29.81,29.83,144900.0,13.0215,13.0434,13.0215,13.0303,144900.0
2011-12-23 13:20:00,29.83,29.84,29.81,29.82,167200.0,13.0303,13.0346,13.0215,13.0259,167200.0
2011-12-23 13:30:00,29.81,29.84,29.8,29.82,134400.0,13.0215,13.0346,13.0172,13.0259,134400.0
2011-12-23 13:40:00,29.81,29.84,29.81,29.84,84800.0,13.0215,13.0346,13.0215,13.0346,84800.0
2011-12-23 13:50:00,29.84,29.86,29.83,29.85,106600.0,13.0346,13.0434,13.0303,13.039,106600.0
2011-12-23 14:00:00,29.85,29.86,29.83,29.84,101200.0,13.039,13.0434,13.0303,13.0346,101200.0
2011-12-23 14:10:00,29.84,29.85,29.82,29.82,135900.0,13.0346,13.039,13.0259,13.0259,135900.0
2011-12-23 14:20:00,29.83,29.83,29.8,29.8,173200.0,13.0303,13.0303,13.0172,13.0172,173200.0
2011-12-23 14:30:00,29.8,29.81,29.75,29.76,188400.0,13.0172,13.0215,12.9953,12.9997,188400.0
2011-12-23 14:40:00,29.76,29.77,29.75,29.77,210400.0,12.9997,13.0041,12.9953,13.0041,210400.0
2011-12-23 14:50:00,29.77,29.77,29.74,29.74,197000.0,13.0041,13.0041,12.991,12.991,197000.0
2011-12-23 15:00:00,29.74,29.79,29.74,29.79,232000.0,12.991,13.0128,12.991,13.0128,232000.0
2011-12-23 15:10:00,29.79,29.83,29.78,29.79,240800.0,13.0128,13.0303,13.0084,13.0128,240800.0
2011-12-23 15:20:00,29.8,29.8,29.78,29.79,130200.0,13.0172,13.0172,13.0084,13.0128,130200.0
2011-12-23 15:30:00,29.8,29.81,29.77,29.79,293300.0,13.0172,13.0215,13.0041,13.0128,293300.0
2011-12-23 15:40:00,29.79,29.81,29.77,29.78,389300.0,13.0128,13.0215,13.0041,13.0084,389300.0
2011-12-23 15:50:00,29.77,29.83,29.77,29.83,686800.0,13.0041,13.0303,13.0041,13.0303,686800.0
2011-12-27 09:30:00,29.83,29.95,29.81,29.93,251800.0,13.0303,13.0827,13.0215,13.0739,251800.0
2011-12-27 09:40:00,29.93,29.95,29.87,29.94,240300.0,13.0739,13.0827,13.0477,13.0783,240300.0
2011-12-27 09:50:00,29.95,29.97,29.86,29.87,214500.0,13.0827,13.0914,13.0434,13.0477,214500.0
2011-12-27 10:00:00,29.88,29.93,29.85,29.87,356800.0,13.0521,13.0739,13.039,13.0477,356800.0
2011-12-27 10:10:00,29.87,29.88,29.82,29.84,159400.0,13.0477,13.0521,13.0259,13.0346,159400.0
2011-12-27 10:20:00,29.84,29.93,29.82,29.92,174500.0,13.0346,13.0739,13.0259,13.0696,174500.0
2011-12-27 10:30:00,29.92,29.93,29.88,29.89,151100.0,13.0696,13.0739,13.0521,13.0565,151100.0
2011-12-27 10:40:00,29.88,29.9,29.86,29.9,81800.0,13.0521,13.0608,13.0434,13.0608,81800.0
2011-12-27 10:50:00,29.9,29.9,29.85,29.86,149700.0,13.0608,13.0608,13.039,13.0434,149700.0
2011-12-27 11:00:00,29.86,29.87,29.8,29.81,130400.0,13.0434,13.0477,13.0172,13.0215,130400.0
2011-12-27 11:10:00,29.81,29.82,29.76,29.77,155400.0,13.0215,13.0259,12.9997,13.0041,155400.0
2011-12-27 11:20:00,29.77,29.77,29.76,29.77,88700.0,13.0041,13.0041,12.9997,13.0041,88700.0
2011-12-27 11:30:00,29.77,29.77,29.74,29.74,193300.0,13.0041,13.0041,12.991,12.991,193300.0
2011-12-27 11:40:00,29.75,29.78,29.74,29.76,125100.0,12.9953,13.0084,12.991,12.9997,125100.0
2011-12-27 11:50:00,29.76,29.77,29.75,29.76,89500.0,12.9997,13.0041,12.9953,12.9997,89500.0
2011-12-27 12:00:00,29.76,29.76,29.74,29.75,113500.0,12.9997,12.9997,12.991,12.9953,113500.0
2011-12-27 12:10:00,29.74,29.75,29.71,29.72,147700.0,12.991,12.9953,12.9778,12.9822,147700.0
2011-12-27 12:20:00,29.73,29.74,29.72,29.72,97500.0,12.9866,12.991,12.9822,12.9822,97500.0
2011-12-27 12:30:00,29.73,29.74,29.72,29.74,128800.0,12.9866,12.991,12.9822,12.991,128800.0
2011-12-27 12:40:00,29.73,29.75,29.72,29.74,104400.0,12.9866,12.9953,12.9822,12.991,104400.0
2011-12-27 12:50:00,29.74,29.75,29.73,29.74,81700.0,12.991,12.9953,12.9866,12.991,81700.0
2011-12-27 13:00:00,29.74,29.74,29.73,29.73,52400.0,12.991,12.991,12.9866,12.9866,52400.0
2011-12-27 13:10:00,29.74,29.74,29.73,29.74,60200.0,12.991,12.991,12.9866,12.991,60200.0
2011-12-27 13:20:00,29.73,29.74,29.71,29.72,95300.0,12.9866,12.991,12.9778,12.9822,95300.0
2011-12-27 13:30:00,29.72,29.72,29.71,29.71,79300.0,12.9822,12.9822,12.9778,12.9778,79300.0
2011-12-27 13:40:00,29.71,29.73,29.71,29.72,127300.0,12.9778,12.9866,12.9778,12.9822,127300.0
2011-12-27 13:50:00,29.73,29.73,29.71,29.71,159700.0,12.9866,12.9866,12.9778,12.9778,159700.0
2011-12-27 14:00:00,29.72,29.72,29.71,29.71,111700.0,12.9822,12.9822,12.9778,12.9778,111700.0
2011-12-27 14:10:00,29.71,29.74,29.71,29.73,257300.0,12.9778,12.991,12.9778,12.9866,257300.0
2011-12-27 14:20:00,29.73,29.73,29.71,29.71,126100.0,12.9866,12.9866,12.9778,12.9778,126100.0
2011-12-27 14:30:00,29.72,29.72,29.7,29.72,131700.0,12.9822,12.9822,12.9735,12.9822,131700.0
2011-12-27 14:40:00,29.71,29.74,29.71,29.74,182000.0,12.9778,12.991,12.9778,12.991,182000.0
2011-12-27 14:50:00,29.74,29.78,29.74,29.77,165700.0,12.991,13.0084,12.991,13.0041,165700.0
2011-12-27 15:00:00,29.78,29.78,29.75,29.76,190900.0,13.0084,13.0084,12.9953,12.9997,190900.0
2011-12-27 15:10:00,29.76,29.76,29.75,29.76,116600.0,12.9997,12.9997,12.9953,12.9997,116600.0
2011-12-27 15:20:00,29.76,29.78,29.75,29.78,280800.0,12.9997,13.0084,12.9953,13.0084,280800.0
2011-12-27 15:30:00,29.78,29.83,29.77,29.81,429900.0,13.0084,13.0303,13.0041,13.0215,429900.0
2011-12-27 15:40:00,29.81,29.81,29.75,29.76,474600.0,13.0215,13.0215,12.9953,12.9997,474600.0
2011-12-27 15:50:00,29.76,29.76,29.72,29.73,1070400.0,12.9997,12.9997,12.9822,12.9866,1070400.0
2011-12-28 09:30:00,29.71,29.84,29.71,29.75,368800.0,12.9778,13.0346,12.9778,12.9953,368800.0
2011-12-28 09:40:00,29.75,29.84,29.74,29.83,302500.0,12.9953,13.0346,12.991,13.0303,302500.0
2011-12-28 09:50:00,29.82,29.86,29.81,29.83,187700.0,13.0259,13.0434,13.0215,13.0303,187700.0
2011-12-28 10:00:00,29.84,29.87,29.83,29.87,109300.0,13.0346,13.0477,13.0303,13.0477,109300.0
2011-12-28 10:10:00,29.87,29.88,29.83,29.83,148100.0,13.0477,13.0521,13.0303,13.0303,148100.0
2011-12-28 10:20:00,29.84,29.85,29.79,29.85,190100.0,13.0346,13.039,13.0128,13.039,190100.0
2011-12-28 10:30:00,29.84,29.86,29.8,29.86,197200.0,13.0346,13.0434,13.0172,13.0434,197200.0
2011-12-28 10:40:00,29.86,29.87,29.85,29.87,100100.0,13.0434,13.0477,13.039,13.0477,100100.0
2011-12-28 10:50:00,29.87,29.93,29.86,29.91,367600.0,13.0477,13.0739,13.0434,13.0652,367600.0
2011-12-28 11:00:00,29.91,29.91,29.88,29.89,200300.0,13.0652,13.0652,13.0521,13.0565,200300.0
2011-12-28 11:10:00,29.88,29.91,29.87,29.9,203600.0,13.0521,13.0652,13.0477,13.0608,203600.0
2011-12-28 11:20:00,29.9,29.9,29.88,29.88,88200.0,13.0608,13.0608,13.0521,13.0521,88200.0
2011-12-28 11:30:00,29.89,29.89,29.87,29.88,81100.0,13.0565,13.0565,13.0477,13.0521,81100.0
2011-12-28 11:40:00,29.88,29.89,29.81,29.84,394100.0,13.0521,13.0565,13.0215,13.0346,394100.0
2011-12-28 11:50:00,29.84,29.87,29.83,29.83,173800.0,13.0346,13.0477,13.0303,13.0303,173800.0
2011-12-28 12:00:00,29.83,29.86,29.82,29.82,183100.0,13.0303,13.0434,13.0259,13.0259,183100.0
2011-12-28 12:10:00,29.83,29.84,29.82,29.83,36100.0,13.0303,13.0346,13.0259,13.0303,36100.0
2011-12-28 12:20:00,29.83,29.83,29.76,29.8,220100.0,13.0303,13.0303,12.9997,13.0172,220100.0
2011-12-28 12:30:00,29.81,29.82,29.8,29.81,55200.0,13.0215,13.0259,13.0172,13.0215,55200.0
2011-12-28 12:40:00,29.8,29.81,29.75,29.76,118700.0,13.0172,13.0215,12.9953,12.9997,118700.0
2011-12-28 12:50:00,29.77,29.78,29.76,29.76,50200.0,13.0041,13.0084,12.9997,12.9997,50200.0
2011-12-28 13:00:00,29.77,29.78,29.76,29.77,65600.0,13.0041,13.0084,12.9997,13.0041,65600.0
2011-12-28 13:10:00,29.78,29.79,29.77,29.78,52900.0,13.0084,13.0128,13.0041,13.0084,52900.0
2011-12-28 13:20:00,29.78,29.79,29.77,29.78,51000.0,13.0084,13.0128,13.0041,13.0084,51000.0
2011-12-28 13:30:00,29.77,29.79,29.77,29.78,85300.0,13.0041,13.0128,13.0041,13.0084,85300.0
2011-12-28 13:40:00,29.79,29.8,29.78,29.79,65700.0,13.0128,13.0172,13.0084,13.0128,65700.0
2011-12-28 13:50:00,29.79,29.8,29.77,29.8,47500.0,13.0128,13.0172,13.0041,13.0172,47500.0
2011-12-28 14:00:00,29.8,29.82,29.79,29.8,97300.0,13.0172,13.0259,13.0128,13.0172,97300.0
2011-12-28 14:10:00,29.8,29.8,29.78,29.78,135100.0,13.0172,13.0172,13.0084,13.0084,135100.0
2011-12-28 14:20:00,29.79,29.8,29.78,29.79,51800.0,13.0128,13.0172,13.0084,13.0128,51800.0
2011-12-28 14:30:00,29.8,29.8,29.79,29.8,56500.0,13.0172,13.0172,13.0128,13.0172,56500.0
2011-12-28 14:40:00,29.79,29.8,29.76,29.76,103400.0,13.0128,13.0172,12.9997,12.9997,103400.0
2011-12-28 14:50:00,29.77,29.77,29.75,29.75,140000.0,13.0041,13.0041,12.9953,12.9953,140000.0
2011-12-28 15:00:00,29.75,29.75,29.71,29.71,77600.0,12.9953,12.9953,12.9778,12.9778,77600.0
2011-12-28 15:10:00,29.71,29.73,29.69,29.7,190700.0,12.9778,12.9866,12.9691,12.9735,190700.0
2011-12-28 15:20:00,29.7,29.72,29.69,29.71,149300.0,12.9735,12.9822,12.9691,12.9778,149300.0
2011-12-28 15:30:00,29.71,29.74,29.7,29.72,172600.0,12.9778,12.991,12.9735,12.9822,172600.0
2011-12-28 15:40:00,29.72,29.74,29.71,29.73,328500.0,12.9822,12.991,12.9778,12.9866,328500.0
2011-12-28 15:50:00,29.73,29.74,29.71,29.72,559000.0,12.9866,12.991,12.9778,12.9822,559000.0
2011-12-29 09:30:00,29.77,29.87,29.77,29.86,220700.0,13.0041,13.0477,13.0041,13.0434,220700.0
2011-12-29 09:40:00,29.85,29.87,29.82,29.85,115400.0,13.039,13.0477,13.0259,13.039,115400.0
2011-12-29 09:50:00,29.84,29.85,29.78,29.8,91600.0,13.0346,13.039,13.0084,13.0172,91600.0
2011-12-29 10:00:00,29.8,29.83,29.78,29.82,141500.0,13.0172,13.0303,13.0084,13.0259,141500.0
2011-12-29 10:10:00,29.83,29.83,29.79,29.79,117700.0,13.0303,13.0303,13.0128,13.0128,117700.0
2011-12-29 10:20:00,29.79,29.81,29.72,29.72,229800.0,13.0128,13.0215,12.9822,12.9822,229800.0
2011-12-29 10:30:00,29.73,29.74,29.72,29.73,156000.0,12.9866,12.991,12.9822,12.9866,156000.0
2011-12-29 10:40:00,29.74,29.77,29.74,29.76,123300.0,12.991,13.0041,12.991,12.9997,123300.0
2011-12-29 10:50:00,29.77,29.8,29.76,29.79,154600.0,13.0041,13.0172,12.9997,13.0128,154600.0
2011-12-29 11:00:00,29.78,29.78,29.71,29.71,139700.0,13.0084,13.0084,12.9778,12.9778,139700.0
2011-12-29 11:10:00,29.72,29.73,29.7,29.7,86500.0,12.9822,12.9866,12.9735,12.9735,86500.0
2011-12-29 11:20:00,29.7,29.71,29.65,29.65,173100.0,12.9735,12.9778,12.9516,12.9516,173100.0
2011-12-29 11:30:00,29.65,29.71,29.65,29.69,187700.0,12.9516,12.9778,12.9516,12.9691,187700.0
2011-12-29 11:40:00,29.7,29.72,29.69,29.72,101600.0,12.9735,12.9822,12.9691,12.9822,101600.0
2011-12-29 11:50:00,29.72,29.73,29.71,29.72,66000.0,12.9822,12.9866,12.9778,12.9822,66000.0
2011-12-29 12:00:00,29.73,29.74,29.72,29.73,64400.0,12.9866,12.991,12.9822,12.9866,64400.0
2011-12-29 12:10:00,29.74,29.75,29.72,29.74,83500.0,12.991,12.9953,12.9822,12.991,83500.0
2011-12-29 12:20:00,29.74,29.75,29.73,29.73,68600.0,12.991,12.9953,12.9866,12.9866,68600.0
2011-12-29 12:30:00,29.73,29.74,29.72,29.72,43700.0,12.9866,12.991,12.9822,12.9822,43700.0
2011-12-29 12:40:00,29.72,29.74,29.72,29.74,47300.0,12.9822,12.991,12.9822,12.991,47300.0
2011-12-29 12:50:00,29.74,29.74,29.72,29.73,61300.0,12.991,12.991,12.9822,12.9866,61300.0
2011-12-29 13:00:00,29.72,29.73,29.7,29.71,169500.0,12.9822,12.9866,12.9735,12.9778,169500.0
2011-12-29 13:10:00,29.71,29.72,29.68,29.7,127000.0,12.9778,12.9822,12.9647,12.9735,127000.0
2011-12-29 13:20:00,29.7,29.7,29.68,29.69,72200.0,12.9735,12.9735,12.9647,12.9691,72200.0
2011-12-29 13:30:00,29.68,29.69,29.67,29.69,60600.0,12.9647,12.9691,12.9604,12.9691,60600.0
2011-12-29 13:40:00,29.68,29.7,29.66,29.66,149200.0,12.9647,12.9735,12.956,12.956,149200.0
2011-12-29 13:50:00,29.66,29.67,29.65,29.66,115900.0,12.956,12.9604,12.9516,12.956,115900.0
2011-12-29 14:00:00,29.67,29.68,29.66,29.67,108800.0,12.9604,12.9647,12.956,12.9604,108800.0
2011-12-29 14:10:00,29.67,29.69,29.66,29.67,102400.0,12.9604,12.9691,12.956,12.9604,102400.0
2011-12-29 14:20:00,29.66,29.68,29.66,29.68,82600.0,12.956,12.9647,12.956,12.9647,82600.0
2011-12-29 14:30:00,29.68,29.69,29.67,29.68,100400.0,12.9647,12.9691,12.9604,12.9647,100400.0
2011-12-29 14:40:00,29.69,29.71,29.68,29.71,95200.0,12.9691,12.9778,12.9647,12.9778,95200.0
2011-12-29 14:50:00,29.71,29.74,29.71,29.73,147600.0,12.9778,12.991,12.9778,12.9866,147600.0
2011-12-29 15:00:00,29.73,29.75,29.72,29.74,104800.0,12.9866,12.9953,12.9822,12.991,104800.0
2011-12-29 15:10:00,29.74,29.75,29.74,29.75,120200.0,12.991,12.9953,12.991,12.9953,120200.0
2011-12-29 15:20:00,29.75,29.76,29.73,29.75,172500.0,12.9953,12.9997,12.9866,12.9953,172500.0
2011-12-29 15:30:00,29.75,29.77,29.74,29.77,244800.0,12.9953,13.0041,12.991,13.0041,244800.0
2011-12-29 15:40:00,29.77,29.82,29.76,29.77,375700.0,13.0041,13.0259,12.9997,13.0041,375700.0
2011-12-29 15:50:00,29.77,29.78,29.75,29.78,683100.0,13.0041,13.0084,12.9953,13.0084,683100.0
2011-12-30 09:30:00,29.69,29.8,29.65,29.79,324800.0,12.9691,13.0172,12.9516,13.0128,324800.0
2011-12-30 09:40:00,29.79,29.81,29.71,29.71,211700.0,13.0128,13.0215,12.9778,12.9778,211700.0
2011-12-30 09:50:00,29.71,29.75,29.66,29.67,147700.0,12.9778,12.9953,12.956,12.9604,147700.0
2011-12-30 10:00:00,29.67,29.68,29.66,29.66,149400.0,12.9604,12.9647,12.956,12.956,149400.0
2011-12-30 10:10:00,29.67,29.68,29.65,29.68,120000.0,12.9604,12.9647,12.9516,12.9647,120000.0
2011-12-30 10:20:00,29.67,29.69,29.67,29.68,61600.0,12.9604,12.9691,12.9604,12.9647,61600.0
2011-12-30 10:30:00,29.68,29.69,29.68,29.68,39700.0,12.9647,12.9691,12.9647,12.9647,39700.0
2011-12-30 10:40:00,29.69,29.7,29.66,29.68,189200.0,12.9691,12.9735,12.956,12.9647,189200.0
2011-12-30 10:50:00,29.68,29.7,29.68,29.69,88800.0,12.9647,12.9735,12.9647,12.9691,88800.0
2011-12-30 11:00:00,29.69,29.7,29.68,29.68,80300.0,12.9691,12.9735,12.9647,12.9647,80300.0
2011-12-30 11:10:00,29.68,29.68,29.65,29.65,110300.0,12.9647,12.9647,12.9516,12.9516,110300.0
2011-12-30 11:20:00,29.66,29.69,29.65,29.67,208500.0,12.956,12.9691,12.9516,12.9604,208500.0
2011-12-30 11:30:00,29.67,29.7,29.66,29.69,68900.0,12.9604,12.9735,12.956,12.9691,68900.0
2011-12-30 11:40:00,29.69,29.7,29.67,29.68,52500.0,12.9691,12.9735,12.9604,12.9647,52500.0
2011-12-30 11:50:00,29.67,29.68,29.65,29.65,99100.0,12.9604,12.9647,12.9516,12.9516,99100.0
2011-12-30 12:00:00,29.65,29.66,29.64,29.66,45600.0,12.9516,12.956,12.9473,12.956,45600.0
2011-12-30 12:10:00,29.65,29.66,29.63,29.63,81000.0,12.9516,12.956,12.9429,12.9429,81000.0
2011-12-30 12:20:00,29.64,29.66,29.62,29.62,80100.0,12.9473,12.956,12.9385,12.9385,80100.0
2011-12-30 12:30:00,29.63,29.63,29.62,29.62,42900.0,12.9429,12.9429,12.9385,12.9385,42900.0
2011-12-30 12:40:00,29.62,29.63,29.59,29.59,105700.0,12.9385,12.9429,12.9254,12.9254,105700.0
2011-12-30 12:50:00,29.59,29.6,29.57,29.58,132300.0,12.9254,12.9298,12.9167,12.9211,132300.0
2011-12-30 13:00:00,29.57,29.6,29.57,29.59,90700.0,12.9167,12.9298,12.9167,12.9254,90700.0
2011-12-30 13:10:00,29.6,29.6,29.56,29.56,105600.0,12.9298,12.9298,12.9123,12.9123,105600.0
2011-12-30 13:20:00,29.57,29.59,29.56,29.56,129200.0,12.9167,12.9254,12.9123,12.9123,129200.0
2011-12-30 13:30:00,29.57,29.57,29.53,29.56,101000.0,12.9167,12.9167,12.8992,12.9123,101000.0
2011-12-30 13:40:00,29.55,29.56,29.55,29.56,38900.0,12.908,12.9123,12.908,12.9123,38900.0
2011-12-30 13:50:00,29.55,29.58,29.55,29.58,89200.0,12.908,12.9211,12.908,12.9211,89200.0
2011-12-30 14:00:00,29.57,29.62,29.57,29.61,89700.0,12.9167,12.9385,12.9167,12.9342,89700.0
2011-12-30 14:10:00,29.62,29.62,29.61,29.62,63300.0,12.9385,12.9385,12.9342,12.9385,63300.0
2011-12-30 14:20:00,29.61,29.62,29.58,29.61,143100.0,12.9342,12.9385,12.9211,12.9342,143100.0
2011-12-30 14:30:00,29.6,29.62,29.6,29.61,105800.0,12.9298,12.9385,12.9298,12.9342,105800.0
2011-12-30 14:40:00,29.61,29.62,29.6,29.61,93800.0,12.9342,12.9385,12.9298,12.9342,93800.0
2011-12-30 14:50:00,29.62,29.65,29.61,29.64,142200.0,12.9385,12.9516,12.9342,12.9473,142200.0
2011-12-30 15:00:00,29.64,29.66,29.64,29.64,171300.0,12.9473,12.956,12.9473,12.9473,171300.0
2011-12-30 15:10:00,29.65,29.69,29.62,29.69,146400.0,12.9516,12.9691,12.9385,12.9691,146400.0
2011-12-30 15:20:00,29.68,29.72,29.68,29.71,155200.0,12.9647,12.9822,12.9647,12.9778,155200.0
2011-12-30 15:30:00,29.72,29.72,29.68,29.69,156500.0,12.9822,12.9822,12.9647,12.9691,156500.0
2011-12-30 15:40:00,29.69,29.72,29.68,29.71,270500.0,12.9691,12.9822,12.9647,12.9778,270500.0
2011-12-30 15:50:00,29.71,29.71,29.66,29.67,537000.0,12.9778,12.9778,12.956,12.9604,537000.0
2012-01-03 09:30:00,28.66,28.94,28.65,28.8,1741900.0,12.5192,12.6415,12.5148,12.5803,1741900.0
2012-01-03 09:40:00,28.8,28.95,28.79,28.95,975500.0,12.5803,12.6459,12.576,12.6459,975500.0
2012-01-03 09:50:00,28.94,28.99,28.9,28.91,640400.0,12.6415,12.6633,12.624,12.6284,640400.0
2012-01-03 10:00:00,28.9,28.98,28.89,28.96,541600.0,12.624,12.659,12.6197,12.6502,541600.0
2012-01-03 10:10:00,28.97,28.97,28.86,28.87,840900.0,12.6546,12.6546,12.6066,12.6109,840900.0
2012-01-03 10:20:00,28.88,28.92,28.85,28.85,530500.0,12.6153,12.6328,12.6022,12.6022,530500.0
2012-01-03 10:30:00,28.85,28.88,28.78,28.87,688500.0,12.6022,12.6153,12.5716,12.6109,688500.0
2012-01-03 10:40:00,28.87,28.89,28.82,28.83,504900.0,12.6109,12.6197,12.5891,12.5934,504900.0
2012-01-03 10:50:00,28.82,28.84,28.77,28.83,722700.0,12.5891,12.5978,12.5672,12.5934,722700.0
2012-01-03 11:00:00,28.84,28.84,28.76,28.76,695200.0,12.5978,12.5978,12.5629,12.5629,695200.0
2012-01-03 11:10:00,28.76,28.98,28.76,28.93,724800.0,12.5629,12.659,12.5629,12.6371,724800.0
2012-01-03 11:20:00,28.94,28.98,28.92,28.97,533100.0,12.6415,12.659,12.6328,12.6546,533100.0
2012-01-03 11:30:00,28.98,28.98,28.94,28.97,343000.0,12.659,12.659,12.6415,12.6546,343000.0
2012-01-03 11:40:00,28.96,28.97,28.92,28.93,299500.0,12.6502,12.6546,12.6328,12.6371,299500.0
2012-01-03 11:50:00,28.93,28.94,28.89,28.89,475100.0,12.6371,12.6415,12.6197,12.6197,475100.0
2012-01-03 12:00:00,28.89,28.91,28.85,28.87,453700.0,12.6197,12.6284,12.6022,12.6109,453700.0
2012-01-03 12:10:00,28.88,28.9,28.87,28.88,316700.0,12.6153,12.624,12.6109,12.6153,316700.0
2012-01-03 12:20:00,28.87,28.88,28.83,28.86,373800.0,12.6109,12.6153,12.5934,12.6066,373800.0
2012-01-03 12:30:00,28.86,28.89,28.85,28.86,360000.0,12.6066,12.6197,12.6022,12.6066,360000.0
2012-01-03 12:40:00,28.86,28.92,28.86,28.91,271100.0,12.6066,12.6328,12.6066,12.6284,271100.0
2012-01-03 12:50:00,28.9,28.92,28.89,28.91,236400.0,12.624,12.6328,12.6197,12.6284,236400.0
2012-01-03 13:00:00,28.92,28.92,28.88,28.89,238000.0,12.6328,12.6328,12.6153,12.6197,238000.0
2012-01-03 13:10:00,28.9,28.9,28.83,28.84,224100.0,12.624,12.624,12.5934,12.5978,224100.0
2012-01-03 13:20:00,28.83,28.84,28.79,28.8,341700.0,12.5934,12.5978,12.576,12.5803,341700.0
2012-01-03 13:30:00,28.8,28.8,28.76,28.78,293700.0,12.5803,12.5803,12.5629,12.5716,293700.0
2012-01-03 13:40:00,28.78,28.79,28.71,28.72,330400.0,12.5716,12.576,12.541,12.5454,330400.0
2012-01-03 13:50:00,28.73,28.76,28.7,28.7,419200.0,12.5498,12.5629,12.5367,12.5367,419200.0
2012-01-03 14:00:00,28.7,28.76,28.69,28.75,366500.0,12.5367,12.5629,12.5323,12.5585,366500.0
2012-01-03 14:10:00,28.75,28.8,28.75,28.79,427900.0,12.5585,12.5803,12.5585,12.576,427900.0
2012-01-03 14:20:00,28.79,28.8,28.77,28.8,317200.0,12.576,12.5803,12.5672,12.5803,317200.0
2012-01-03 14:30:00,28.79,28.8,28.71,28.71,427600.0,12.576,12.5803,12.541,12.541,427600.0
2012-01-03 14:40:00,28.71,28.75,28.71,28.71,393400.0,12.541,12.5585,12.541,12.541,393400.0
2012-01-03 14:50:00,28.71,28.72,28.67,28.68,481100.0,12.541,12.5454,12.5236,12.5279,481100.0
2012-01-03 15:00:00,28.67,28.68,28.56,28.57,1160800.0,12.5236,12.5279,12.4755,12.4799,1160800.0
2012-01-03 15:10:00,28.58,28.61,28.57,28.59,671800.0,12.4842,12.4973,12.4799,12.4886,671800.0
2012-01-03 15:20:00,28.59,28.6,28.51,28.52,599300.0,12.4886,12.493,12.4537,12.458,599300.0
2012-01-03 15:30:00,28.52,28.59,28.52,28.59,719700.0,12.458,12.4886,12.458,12.4886,719700.0
2012-01-03 15:40:00,28.59,28.62,28.54,28.57,1227900.0,12.4886,12.5017,12.4668,12.4799,1227900.0
2012-01-03 15:50:00,28.58,28.58,28.52,28.55,2898500.0,12.4842,12.4842,12.458,12.4711,2898500.0
2012-01-04 09:30:00,28.4,28.47,28.25,28.41,1185500.0,12.4056,12.4362,12.3401,12.41,1185500.0
2012-01-04 09:40:00,28.41,28.47,28.38,28.45,472700.0,12.41,12.4362,12.3969,12.4275,472700.0
2012-01-04 09:50:00,28.44,28.46,28.38,28.4,543300.0,12.4231,12.4318,12.3969,12.4056,543300.0
2012-01-04 10:00:00,28.41,28.46,28.39,28.45,520300.0,12.41,12.4318,12.4012,12.4275,520300.0
2012-01-04 10:10:00,28.45,28.46,28.38,28.39,471200.0,12.4275,12.4318,12.3969,12.4012,471200.0
2012-01-04 10:20:00,28.4,28.4,28.33,28.36,420000.0,12.4056,12.4056,12.375,12.3881,420000.0
2012-01-04 10:30:00,28.37,28.4,28.32,28.38,378000.0,12.3925,12.4056,12.3707,12.3969,378000.0
2012-01-04 10:40:00,28.38,28.39,28.32,28.34,423400.0,12.3969,12.4012,12.3707,12.3794,423400.0
2012-01-04 10:50:00,28.35,28.42,28.34,28.42,457100.0,12.3838,12.4144,12.3794,12.4144,457100.0
2012-01-04 11:00:00,28.42,28.45,28.41,28.45,202200.0,12.4144,12.4275,12.41,12.4275,202200.0
2012-01-04 11:10:00,28.45,28.47,28.43,28.43,352700.0,12.4275,12.4362,12.4187,12.4187,352700.0
2012-01-04 11:20:00,28.44,28.44,28.4,28.42,217500.0,12.4231,12.4231,12.4056,12.4144,217500.0
2012-01-04 11:30:00,28.42,28.44,28.41,28.43,188400.0,12.4144,12.4231,12.41,12.4187,188400.0
2012-01-04 11:40:00,28.44,28.44,28.41,28.43,259900.0,12.4231,12.4231,12.41,12.4187,259900.0
2012-01-04 11:50:00,28.43,28.43,28.38,28.38,178400.0,12.4187,12.4187,12.3969,12.3969,178400.0
2012-01-04 12:00:00,28.39,28.44,28.38,28.44,363600.0,12.4012,12.4231,12.3969,12.4231,363600.0
2012-01-04 12:10:00,28.43,28.45,28.37,28.38,455400.0,12.4187,12.4275,12.3925,12.3969,455400.0
2012-01-04 12:20:00,28.39,28.41,28.38,28.41,155800.0,12.4012,12.41,12.3969,12.41,155800.0
2012-01-04 12:30:00,28.41,28.43,28.39,28.42,216600.0,12.41,12.4187,12.4012,12.4144,216600.0
2012-01-04 12:40:00,28.42,28.45,28.4,28.42,345600.0,12.4144,12.4275,12.4056,12.4144,345600.0
2012-01-04 12:50:00,28.42,28.45,28.41,28.44,182000.0,12.4144,12.4275,12.41,12.4231,182000.0
2012-01-04 13:00:00,28.45,28.45,28.43,28.44,194500.0,12.4275,12.4275,12.4187,12.4231,194500.0
2012-01-04 13:10:00,28.45,28.47,28.41,28.46,273900.0,12.4275,12.4362,12.41,12.4318,273900.0
2012-01-04 13:20:00,28.47,28.5,28.46,28.5,237800.0,12.4362,12.4493,12.4318,12.4493,237800.0
2012-01-04 13:30:00,28.49,28.5,28.48,28.5,235500.0,12.4449,12.4493,12.4406,12.4493,235500.0
2012-01-04 13:40:00,28.5,28.53,28.49,28.52,307000.0,12.4493,12.4624,12.4449,12.458,307000.0
2012-01-04 13:50:00,28.53,28.53,28.49,28.5,195000.0,12.4624,12.4624,12.4449,12.4493,195000.0
2012-01-04 14:00:00,28.5,28.5,28.49,28.5,151600.0,12.4493,12.4493,12.4449,12.4493,151600.0
2012-01-04 14:10:00,28.5,28.5,28.43,28.43,315200.0,12.4493,12.4493,12.4187,12.4187,315200.0
2012-01-04 14:20:00,28.43,28.45,28.42,28.43,239000.0,12.4187,12.4275,12.4144,12.4187,239000.0
2012-01-04 14:30:00,28.43,28.46,28.43,28.45,221700.0,12.4187,12.4318,12.4187,12.4275,221700.0
2012-01-04 14:40:00,28.45,28.46,28.42,28.46,278300.0,12.4275,12.4318,12.4144,12.4318,278300.0
2012-01-04 14:50:00,28.46,28.48,28.45,28.48,148800.0,12.4318,12.4406,12.4275,12.4406,148800.0
2012-01-04 15:00:00,28.48,28.48,28.43,28.43,195400.0,12.4406,12.4406,12.4187,12.4187,195400.0
2012-01-04 15:10:00,28.44,28.45,28.4,28.42,370500.0,12.4231,12.4275,12.4056,12.4144,370500.0
2012-01-04 15:20:00,28.42,28.45,28.41,28.42,377400.0,12.4144,12.4275,12.41,12.4144,377400.0
2012-01-04 15:30:00,28.42,28.42,28.39,28.39,308600.0,12.4144,12.4144,12.4012,12.4012,308600.0
2012-01-04 15:40:00,28.39,28.41,28.38,28.4,464300.0,12.4012,12.41,12.3969,12.4056,464300.0
2012-01-04 15:50:00,28.4,28.42,28.39,28.39,1003600.0,12.4056,12.4144,12.4012,12.4012,1003600.0
2012-01-05 09:30:00,28.37,28.54,28.35,28.52,699000.0,12.3925,12.4668,12.3838,12.458,699000.0
2012-01-05 09:40:00,28.52,28.55,28.48,28.5,381100.0,12.458,12.4711,12.4406,12.4493,381100.0
2012-01-05 09:50:00,28.5,28.5,28.4,28.4,356300.0,12.4493,12.4493,12.4056,12.4056,356300.0
2012-01-05 10:00:00,28.4,28.43,28.35,28.41,503300.0,12.4056,12.4187,12.3838,12.41,503300.0
2012-01-05 10:10:00,28.4,28.42,28.38,28.41,422600.0,12.4056,12.4144,12.3969,12.41,422600.0
2012-01-05 10:20:00,28.41,28.41,28.35,28.4,373400.0,12.41,12.41,12.3838,12.4056,373400.0
2012-01-05 10:30:00,28.4,28.41,28.35,28.38,308500.0,12.4056,12.41,12.3838,12.3969,308500.0
2012-01-05 10:40:00,28.38,28.45,28.38,28.42,217200.0,12.3969,12.4275,12.3969,12.4144,217200.0
2012-01-05 10:50:00,28.42,28.46,28.4,28.46,269200.0,12.4144,12.4318,12.4056,12.4318,269200.0
2012-01-05 11:00:00,28.45,28.49,28.44,28.48,237000.0,12.4275,12.4449,12.4231,12.4406,237000.0
2012-01-05 11:10:00,28.48,28.5,28.45,28.48,243300.0,12.4406,12.4493,12.4275,12.4406,243300.0
2012-01-05 11:20:00,28.49,28.53,28.47,28.53,440800.0,12.4449,12.4624,12.4362,12.4624,440800.0
2012-01-05 11:30:00,28.53,28.56,28.52,28.55,381900.0,12.4624,12.4755,12.458,12.4711,381900.0
2012-01-05 11:40:00,28.55,28.6,28.55,28.59,261900.0,12.4711,12.493,12.4711,12.4886,261900.0
2012-01-05 11:50:00,28.59,28.6,28.58,28.58,254100.0,12.4886,12.493,12.4842,12.4842,254100.0
2012-01-05 12:00:00,28.59,28.59,28.55,28.57,388900.0,12.4886,12.4886,12.4711,12.4799,388900.0
2012-01-05 12:10:00,28.58,28.6,28.57,28.59,387200.0,12.4842,12.493,12.4799,12.4886,387200.0
2012-01-05 12:20:00,28.58,28.61,28.54,28.61,333100.0,12.4842,12.4973,12.4668,12.4973,333100.0
2012-01-05 12:30:00,28.61,28.61,28.55,28.55,375000.0,12.4973,12.4973,12.4711,12.4711,375000.0
2012-01-05 12:40:00,28.56,28.6,28.55,28.59,168400.0,12.4755,12.493,12.4711,12.4886,168400.0
2012-01-05 12:50:00,28.59,28.61,28.58,28.6,211400.0,12.4886,12.4973,12.4842,12.493,211400.0
2012-01-05 13:00:00,28.59,28.63,28.59,28.62,172500.0,12.4886,12.5061,12.4886,12.5017,172500.0
2012-01-05 13:10:00,28.62,28.64,28.6,28.62,169500.0,12.5017,12.5105,12.493,12.5017,169500.0
2012-01-05 13:20:00,28.63,28.68,28.62,28.67,475000.0,12.5061,12.5279,12.5017,12.5236,475000.0
2012-01-05 13:30:00,28.67,28.69,28.63,28.64,233800.0,12.5236,12.5323,12.5061,12.5105,233800.0
2012-01-05 13:40:00,28.63,28.68,28.63,28.67,187600.0,12.5061,12.5279,12.5061,12.5236,187600.0
2012-01-05 13:50:00,28.67,28.7,28.67,28.68,197800.0,12.5236,12.5367,12.5236,12.5279,197800.0
2012-01-05 14:00:00,28.68,28.68,28.63,28.64,190600.0,12.5279,12.5279,12.5061,12.5105,190600.0
2012-01-05 14:10:00,28.64,28.64,28.62,28.64,197200.0,12.5105,12.5105,12.5017,12.5105,197200.0
2012-01-05 14:20:00,28.63,28.68,28.63,28.67,285100.0,12.5061,12.5279,12.5061,12.5236,285100.0
2012-01-05 14:30:00,28.68,28.74,28.67,28.74,388300.0,12.5279,12.5541,12.5236,12.5541,388300.0
2012-01-05 14:40:00,28.74,28.76,28.72,28.74,353900.0,12.5541,12.5629,12.5454,12.5541,353900.0
2012-01-05 14:50:00,28.73,28.78,28.73,28.76,506600.0,12.5498,12.5716,12.5498,12.5629,506600.0
2012-01-05 15:00:00,28.75,28.8,28.74,28.8,346700.0,12.5585,12.5803,12.5541,12.5803,346700.0
2012-01-05 15:10:00,28.79,28.84,28.78,28.84,782800.0,12.576,12.5978,12.5716,12.5978,782800.0
2012-01-05 15:20:00,28.84,28.89,28.8,28.8,482800.0,12.5978,12.6197,12.5803,12.5803,482800.0
2012-01-05 15:30:00,28.8,28.85,28.79,28.85,453800.0,12.5803,12.6022,12.576,12.6022,453800.0
2012-01-05 15:40:00,28.85,28.88,28.83,28.86,620200.0,12.6022,12.6153,12.5934,12.6066,620200.0
2012-01-05 15:50:00,28.87,28.91,28.83,28.84,2326200.0,12.6109,12.6284,12.5934,12.5978,2326200.0
2012-01-06 09:30:00,28.77,28.77,28.62,28.73,598200.0,12.5672,12.5672,12.5017,12.5498,598200.0
2012-01-06 09:40:00,28.73,28.75,28.71,28.71,224900.0,12.5498,12.5585,12.541,12.541,224900.0
2012-01-06 09:50:00,28.71,28.72,28.7,28.7,262300.0,12.541,12.5454,12.5367,12.5367,262300.0
2012-01-06 10:00:00,28.7,28.71,28.67,28.69,335700.0,12.5367,12.541,12.5236,12.5323,335700.0
2012-01-06 10:10:00,28.69,28.78,28.68,28.75,414900.0,12.5323,12.5716,12.5279,12.5585,414900.0
2012-01-06 10:20:00,28.74,28.78,28.72,28.72,503300.0,12.5541,12.5716,12.5454,12.5454,503300.0
2012-01-06 10:30:00,28.73,28.77,28.72,28.73,380000.0,12.5498,12.5672,12.5454,12.5498,380000.0
2012-01-06 10:40:00,28.72,28.78,28.71,28.73,392500.0,12.5454,12.5716,12.541,12.5498,392500.0
2012-01-06 10:50:00,28.74,28.76,28.7,28.76,298100.0,12.5541,12.5629,12.5367,12.5629,298100.0
2012-01-06 11:00:00,28.76,28.78,28.73,28.77,296200.0,12.5629,12.5716,12.5498,12.5672,296200.0
2012-01-06 11:10:00,28.77,28.79,28.74,28.77,384400.0,12.5672,12.576,12.5541,12.5672,384400.0
2012-01-06 11:20:00,28.77,28.8,28.77,28.8,134600.0,12.5672,12.5803,12.5672,12.5803,134600.0
2012-01-06 11:30:00,28.8,28.8,28.75,28.77,240800.0,12.5803,12.5803,12.5585,12.5672,240800.0
2012-01-06 11:40:00,28.77,28.82,28.74,28.75,320500.0,12.5672,12.5891,12.5541,12.5585,320500.0
2012-01-06 11:50:00,28.76,28.76,28.68,28.72,286600.0,12.5629,12.5629,12.5279,12.5454,286600.0
2012-01-06 12:00:00,28.72,28.76,28.66,28.7,244200.0,12.5454,12.5629,12.5192,12.5367,244200.0
2012-01-06 12:10:00,28.69,28.71,28.69,28.7,219400.0,12.5323,12.541,12.5323,12.5367,219400.0
2012-01-06 12:20:00,28.7,28.71,28.67,28.68,253500.0,12.5367,12.541,12.5236,12.5279,253500.0
2012-01-06 12:30:00,28.68,28.69,28.66,28.67,255000.0,12.5279,12.5323,12.5192,12.5236,255000.0
2012-01-06 12:40:00,28.67,28.68,28.65,28.66,116400.0,12.5236,12.5279,12.5148,12.5192,116400.0
2012-01-06 12:50:00,28.66,28.67,28.65,28.66,138900.0,12.5192,12.5236,12.5148,12.5192,138900.0
2012-01-06 13:00:00,28.65,28.66,28.65,28.66,177700.0,12.5148,12.5192,12.5148,12.5192,177700.0
2012-01-06 13:10:00,28.66,28.73,28.65,28.7,191400.0,12.5192,12.5498,12.5148,12.5367,191400.0
2012-01-06 13:20:00,28.7,28.71,28.67,28.67,206300.0,12.5367,12.541,12.5236,12.5236,206300.0
2012-01-06 13:30:00,28.67,28.69,28.64,28.64,225700.0,12.5236,12.5323,12.5105,12.5105,225700.0
2012-01-06 13:40:00,28.64,28.66,28.62,28.65,183200.0,12.5105,12.5192,12.5017,12.5148,183200.0
2012-01-06 13:50:00,28.65,28.65,28.61,28.62,134000.0,12.5148,12.5148,12.4973,12.5017,134000.0
2012-01-06 14:00:00,28.63,28.68,28.62,28.68,143500.0,12.5061,12.5279,12.5017,12.5279,143500.0
2012-01-06 14:10:00,28.68,28.68,28.66,28.68,133800.0,12.5279,12.5279,12.5192,12.5279,133800.0
2012-01-06 14:20:00,28.67,28.7,28.67,28.7,92200.0,12.5236,12.5367,12.5236,12.5367,92200.0
2012-01-06 14:30:00,28.7,28.71,28.68,28.7,175500.0,12.5367,12.541,12.5279,12.5367,175500.0
2012-01-06 14:40:00,28.7,28.75,28.69,28.71,266600.0,12.5367,12.5585,12.5323,12.541,266600.0
2012-01-06 14:50:00,28.71,28.72,28.66,28.68,209000.0,12.541,12.5454,12.5192,12.5279,209000.0
2012-01-06 15:00:00,28.69,28.7,28.65,28.65,206700.0,12.5323,12.5367,12.5148,12.5148,206700.0
2012-01-06 15:10:00,28.66,28.66,28.63,28.65,289700.0,12.5192,12.5192,12.5061,12.5148,289700.0
2012-01-06 15:20:00,28.65,28.68,28.64,28.66,200400.0,12.5148,12.5279,12.5105,12.5192,200400.0
2012-01-06 15:30:00,28.66,28.69,28.66,28.68,306900.0,12.5192,12.5323,12.5192,12.5279,306900.0
2012-01-06 15:40:00,28.68,28.73,28.67,28.7,538900.0,12.5279,12.5498,12.5236,12.5367,538900.0
2012-01-06 15:50:00,28.7,28.72,28.69,28.72,754100.0,12.5367,12.5454,12.5323,12.5454,754100.0
2012-01-09 09:30:00,28.54,28.59,28.42,28.48,746600.0,12.4668,12.4886,12.4144,12.4406,746600.0
2012-01-09 09:40:00,28.49,28.6,28.48,28.57,316600.0,12.4449,12.493,12.4406,12.4799,316600.0
2012-01-09 09:50:00,28.56,28.59,28.48,28.49,322900.0,12.4755,12.4886,12.4406,12.4449,322900.0
2012-01-09 10:00:00,28.49,28.5,28.44,28.49,284800.0,12.4449,12.4493,12.4231,12.4449,284800.0
2012-01-09 10:10:00,28.49,28.51,28.44,28.49,297700.0,12.4449,12.4537,12.4231,12.4449,297700.0
2012-01-09 10:20:00,28.5,28.55,28.49,28.51,203900.0,12.4493,12.4711,12.4449,12.4537,203900.0
2012-01-09 10:30:00,28.51,28.53,28.49,28.49,222900.0,12.4537,12.4624,12.4449,12.4449,222900.0
2012-01-09 10:40:00,28.49,28.5,28.42,28.42,370700.0,12.4449,12.4493,12.4144,12.4144,370700.0
2012-01-09 10:50:00,28.42,28.47,28.42,28.46,250900.0,12.4144,12.4362,12.4144,12.4318,250900.0
2012-01-09 11:00:00,28.45,28.5,28.45,28.49,306600.0,12.4275,12.4493,12.4275,12.4449,306600.0
2012-01-09 11:10:00,28.48,28.55,28.48,28.54,402500.0,12.4406,12.4711,12.4406,12.4668,402500.0
2012-01-09 11:20:00,28.55,28.6,28.52,28.6,201100.0,12.4711,12.493,12.458,12.493,201100.0
2012-01-09 11:30:00,28.6,28.64,28.59,28.61,206700.0,12.493,12.5105,12.4886,12.4973,206700.0
2012-01-09 11:40:00,28.61,28.64,28.6,28.61,136800.0,12.4973,12.5105,12.493,12.4973,136800.0
2012-01-09 11:50:00,28.6,28.63,28.58,28.63,116400.0,12.493,12.5061,12.4842,12.5061,116400.0
2012-01-09 12:00:00,28.63,28.65,28.62,28.65,117600.0,12.5061,12.5148,12.5017,12.5148,117600.0
2012-01-09 12:10:00,28.65,28.65,28.63,28.63,93500.0,12.5148,12.5148,12.5061,12.5061,93500.0
2012-01-09 12:20:00,28.64,28.65,28.63,28.65,97500.0,12.5105,12.5148,12.5061,12.5148,97500.0
2012-01-09 12:30:00,28.64,28.65,28.63,28.64,118700.0,12.5105,12.5148,12.5061,12.5105,118700.0
2012-01-09 12:40:00,28.64,28.66,28.63,28.65,98800.0,12.5105,12.5192,12.5061,12.5148,98800.0
2012-01-09 12:50:00,28.66,28.67,28.63,28.64,81900.0,12.5192,12.5236,12.5061,12.5105,81900.0
2012-01-09 13:00:00,28.63,28.64,28.61,28.62,132300.0,12.5061,12.5105,12.4973,12.5017,132300.0
2012-01-09 13:10:00,28.61,28.63,28.61,28.62,127500.0,12.4973,12.5061,12.4973,12.5017,127500.0
2012-01-09 13:20:00,28.62,28.63,28.6,28.61,94800.0,12.5017,12.5061,12.493,12.4973,94800.0
2012-01-09 13:30:00,28.6,28.63,28.6,28.6,163700.0,12.493,12.5061,12.493,12.493,163700.0
2012-01-09 13:40:00,28.6,28.61,28.58,28.61,118400.0,12.493,12.4973,12.4842,12.4973,118400.0
2012-01-09 13:50:00,28.6,28.61,28.55,28.55,199800.0,12.493,12.4973,12.4711,12.4711,199800.0
2012-01-09 14:00:00,28.56,28.61,28.55,28.59,177500.0,12.4755,12.4973,12.4711,12.4886,177500.0
2012-01-09 14:10:00,28.58,28.6,28.58,28.59,134500.0,12.4842,12.493,12.4842,12.4886,134500.0
2012-01-09 14:20:00,28.58,28.61,28.58,28.58,134100.0,12.4842,12.4973,12.4842,12.4842,134100.0
2012-01-09 14:30:00,28.58,28.61,28.57,28.6,185200.0,12.4842,12.4973,12.4799,12.493,185200.0
2012-01-09 14:40:00,28.59,28.61,28.58,28.61,135400.0,12.4886,12.4973,12.4842,12.4973,135400.0
2012-01-09 14:50:00,28.61,28.63,28.59,28.6,124200.0,12.4973,12.5061,12.4886,12.493,124200.0
2012-01-09 15:00:00,28.59,28.63,28.59,28.59,168900.0,12.4886,12.5061,12.4886,12.4886,168900.0
2012-01-09 15:10:00,28.6,28.6,28.56,28.56,116700.0,12.493,12.493,12.4755,12.4755,116700.0
2012-01-09 15:20:00,28.57,28.57,28.54,28.55,194100.0,12.4799,12.4799,12.4668,12.4711,194100.0
2012-01-09 15:30:00,28.54,28.55,28.54,28.55,169900.0,12.4668,12.4711,12.4668,12.4711,169900.0
2012-01-09 15:40:00,28.54,28.58,28.51,28.52,714000.0,12.4668,12.4842,12.4537,12.458,714000.0
2012-01-09 15:50:00,28.52,28.53,28.5,28.51,907800.0,12.458,12.4624,12.4493,12.4537,907800.0
2012-01-10 09:30:00,28.79,28.94,28.79,28.81,901400.0,12.576,12.6415,12.576,12.5847,901400.0
2012-01-10 09:40:00,28.82,28.85,28.78,28.84,314000.0,12.5891,12.6022,12.5716,12.5978,314000.0
2012-01-10 09:50:00,28.85,28.92,28.84,28.91,291300.0,12.6022,12.6328,12.5978,12.6284,291300.0
2012-01-10 10:00:00,28.92,28.94,28.88,28.91,322200.0,12.6328,12.6415,12.6153,12.6284,322200.0
2012-01-10 10:10:00,28.91,28.94,28.89,28.91,319100.0,12.6284,12.6415,12.6197,12.6284,319100.0
2012-01-10 10:20:00,28.92,29.0,28.91,28.97,652200.0,12.6328,12.6677,12.6284,12.6546,652200.0
2012-01-10 10:30:00,28.97,28.98,28.95,28.96,258200.0,12.6546,12.659,12.6459,12.6502,258200.0
2012-01-10 10:40:00,28.96,28.97,28.94,28.96,282200.0,12.6502,12.6546,12.6415,12.6502,282200.0
2012-01-10 10:50:00,28.96,28.98,28.94,28.98,336300.0,12.6502,12.659,12.6415,12.659,336300.0
2012-01-10 11:00:00,28.97,28.97,28.93,28.95,244800.0,12.6546,12.6546,12.6371,12.6459,244800.0
2012-01-10 11:10:00,28.95,28.98,28.94,28.96,272600.0,12.6459,12.659,12.6415,12.6502,272600.0
2012-01-10 11:20:00,28.95,28.97,28.93,28.94,188800.0,12.6459,12.6546,12.6371,12.6415,188800.0
2012-01-10 11:30:00,28.94,28.96,28.87,28.88,443600.0,12.6415,12.6502,12.6109,12.6153,443600.0
2012-01-10 11:40:00,28.87,28.88,28.87,28.88,130000.0,12.6109,12.6153,12.6109,12.6153,130000.0
2012-01-10 11:50:00,28.88,28.88,28.85,28.86,247900.0,12.6153,12.6153,12.6022,12.6066,247900.0
2012-01-10 12:00:00,28.85,28.86,28.83,28.84,160000.0,12.6022,12.6066,12.5934,12.5978,160000.0
2012-01-10 12:10:00,28.83,28.87,28.83,28.87,249600.0,12.5934,12.6109,12.5934,12.6109,249600.0
2012-01-10 12:20:00,28.87,28.87,28.84,28.86,155100.0,12.6109,12.6109,12.5978,12.6066,155100.0
2012-01-10 12:30:00,28.86,28.9,28.85,28.9,167700.0,12.6066,12.624,12.6022,12.624,167700.0
2012-01-10 12:40:00,28.89,28.91,28.89,28.9,106400.0,12.6197,12.6284,12.6197,12.624,106400.0
2012-01-10 12:50:00,28.9,28.9,28.88,28.89,98300.0,12.624,12.624,12.6153,12.6197,98300.0
2012-01-10 13:00:00,28.89,28.89,28.88,28.89,89300.0,12.6197,12.6197,12.6153,12.6197,89300.0
2012-01-10 13:10:00,28.88,28.89,28.83,28.86,188900.0,12.6153,12.6197,12.5934,12.6066,188900.0
2012-01-10 13:20:00,28.86,28.88,28.85,28.88,133900.0,12.6066,12.6153,12.6022,12.6153,133900.0
2012-01-10 13:30:00,28.88,28.9,28.87,28.9,189400.0,12.6153,12.624,12.6109,12.624,189400.0
2012-01-10 13:40:00,28.9,28.9,28.89,28.9,100600.0,12.624,12.624,12.6197,12.624,100600.0
2012-01-10 13:50:00,28.89,28.89,28.84,28.85,178300.0,12.6197,12.6197,12.5978,12.6022,178300.0
2012-01-10 14:00:00,28.85,28.89,28.84,28.88,346900.0,12.6022,12.6197,12.5978,12.6153,346900.0
2012-01-10 14:10:00,28.87,28.88,28.86,28.88,143700.0,12.6109,12.6153,12.6066,12.6153,143700.0
2012-01-10 14:20:00,28.88,28.89,28.87,28.88,144500.0,12.6153,12.6197,12.6109,12.6153,144500.0
2012-01-10 14:30:00,28.87,28.89,28.86,28.89,211100.0,12.6109,12.6197,12.6066,12.6197,211100.0
2012-01-10 14:40:00,28.89,28.89,28.88,28.89,130500.0,12.6197,12.6197,12.6153,12.6197,130500.0
2012-01-10 14:50:00,28.89,28.89,28.88,28.88,114200.0,12.6197,12.6197,12.6153,12.6153,114200.0
2012-01-10 15:00:00,28.89,28.91,28.87,28.88,287900.0,12.6197,12.6284,12.6109,12.6153,287900.0
2012-01-10 15:10:00,28.88,28.91,28.87,28.89,200700.0,12.6153,12.6284,12.6109,12.6197,200700.0
2012-01-10 15:20:00,28.88,28.89,28.88,28.89,138400.0,12.6153,12.6197,12.6153,12.6197,138400.0
2012-01-10 15:30:00,28.89,28.89,28.84,28.85,228200.0,12.6197,12.6197,12.5978,12.6022,228200.0
2012-01-10 15:40:00,28.84,28.89,28.84,28.85,337200.0,12.5978,12.6197,12.5978,12.6022,337200.0
2012-01-10 15:50:00,28.86,28.9,28.85,28.9,648400.0,12.6066,12.624,12.6022,12.624,648400.0
2012-01-11 09:30:00,28.91,28.99,28.9,28.93,596900.0,12.6284,12.6633,12.624,12.6371,596900.0
2012-01-11 09:40:00,28.92,28.93,28.81,28.81,304700.0,12.6328,12.6371,12.5847,12.5847,304700.0
2012-01-11 09:50:00,28.81,28.82,28.75,28.76,358700.0,12.5847,12.5891,12.5585,12.5629,358700.0
2012-01-11 10:00:00,28.76,28.92,28.75,28.81,728300.0,12.5629,12.6328,12.5585,12.5847,728300.0
2012-01-11 10:10:00,28.8,28.85,28.8,28.82,291700.0,12.5803,12.6022,12.5803,12.5891,291700.0
2012-01-11 10:20:00,28.82,28.84,28.79,28.81,166400.0,12.5891,12.5978,12.576,12.5847,166400.0
2012-01-11 10:30:00,28.81,28.85,28.8,28.84,224300.0,12.5847,12.6022,12.5803,12.5978,224300.0
2012-01-11 10:40:00,28.84,28.84,28.78,28.8,203800.0,12.5978,12.5978,12.5716,12.5803,203800.0
2012-01-11 10:50:00,28.8,28.8,28.76,28.78,107500.0,12.5803,12.5803,12.5629,12.5716,107500.0
2012-01-11 11:00:00,28.78,28.79,28.7,28.71,177300.0,12.5716,12.576,12.5367,12.541,177300.0
2012-01-11 11:10:00,28.71,28.72,28.7,28.71,159700.0,12.541,12.5454,12.5367,12.541,159700.0
2012-01-11 11:20:00,28.71,28.75,28.71,28.75,256600.0,12.541,12.5585,12.541,12.5585,256600.0
2012-01-11 11:30:00,28.74,28.79,28.73,28.78,305300.0,12.5541,12.576,12.5498,12.5716,305300.0
2012-01-11 11:40:00,28.77,28.84,28.77,28.84,173600.0,12.5672,12.5978,12.5672,12.5978,173600.0
2012-01-11 11:50:00,28.83,28.83,28.77,28.81,178100.0,12.5934,12.5934,12.5672,12.5847,178100.0
2012-01-11 12:00:00,28.8,28.81,28.74,28.77,190700.0,12.5803,12.5847,12.5541,12.5672,190700.0
2012-01-11 12:10:00,28.76,28.82,28.76,28.8,307100.0,12.5629,12.5891,12.5629,12.5803,307100.0
2012-01-11 12:20:00,28.8,28.86,28.8,28.85,243100.0,12.5803,12.6066,12.5803,12.6022,243100.0
2012-01-11 12:30:00,28.85,28.85,28.8,28.8,75100.0,12.6022,12.6022,12.5803,12.5803,75100.0
2012-01-11 12:40:00,28.8,28.83,28.8,28.82,66400.0,12.5803,12.5934,12.5803,12.5891,66400.0
2012-01-11 12:50:00,28.82,28.84,28.8,28.84,109200.0,12.5891,12.5978,12.5803,12.5978,109200.0
2012-01-11 13:00:00,28.84,28.84,28.8,28.8,113600.0,12.5978,12.5978,12.5803,12.5803,113600.0
2012-01-11 13:10:00,28.8,28.81,28.76,28.76,135500.0,12.5803,12.5847,12.5629,12.5629,135500.0
2012-01-11 13:20:00,28.77,28.78,28.75,28.78,99200.0,12.5672,12.5716,12.5585,12.5716,99200.0
2012-01-11 13:30:00,28.78,28.82,28.74,28.82,319400.0,12.5716,12.5891,12.5541,12.5891,319400.0
2012-01-11 13:40:00,28.82,28.82,28.79,28.8,104300.0,12.5891,12.5891,12.576,12.5803,104300.0
2012-01-11 13:50:00,28.79,28.8,28.75,28.79,172400.0,12.576,12.5803,12.5585,12.576,172400.0
2012-01-11 14:00:00,28.8,28.81,28.77,28.77,186600.0,12.5803,12.5847,12.5672,12.5672,186600.0
2012-01-11 14:10:00,28.78,28.8,28.76,28.76,108400.0,12.5716,12.5803,12.5629,12.5629,108400.0
2012-01-11 14:20:00,28.76,28.78,28.74,28.76,167100.0,12.5629,12.5716,12.5541,12.5629,167100.0
2012-01-11 14:30:00,28.77,28.77,28.73,28.76,122300.0,12.5672,12.5672,12.5498,12.5629,122300.0
2012-01-11 14:40:00,28.75,28.81,28.75,28.79,148500.0,12.5585,12.5847,12.5585,12.576,148500.0
2012-01-11 14:50:00,28.78,28.79,28.75,28.76,173400.0,12.5716,12.576,12.5585,12.5629,173400.0
2012-01-11 15:00:00,28.76,28.8,28.76,28.8,152700.0,12.5629,12.5803,12.5629,12.5803,152700.0
2012-01-11 15:10:00,28.8,28.8,28.78,28.78,145400.0,12.5803,12.5803,12.5716,12.5716,145400.0
2012-01-11 15:20:00,28.78,28.82,28.77,28.79,211400.0,12.5716,12.5891,12.5672,12.576,211400.0
2012-01-11 15:30:00,28.8,28.8,28.78,28.79,130600.0,12.5803,12.5803,12.5716,12.576,130600.0
2012-01-11 15:40:00,28.79,28.87,28.79,28.85,661900.0,12.576,12.6109,12.576,12.6022,661900.0
2012-01-11 15:50:00,28.85,28.87,28.81,28.87,1812000.0,12.6022,12.6109,12.5847,12.6109,1812000.0
2012-01-12 09:30:00,28.93,28.98,28.86,28.9,405300.0,12.6371,12.659,12.6066,12.624,405300.0
2012-01-12 09:40:00,28.9,28.9,28.79,28.86,313500.0,12.624,12.624,12.576,12.6066,313500.0
2012-01-12 09:50:00,28.87,28.87,28.8,28.85,515900.0,12.6109,12.6109,12.5803,12.6022,515900.0
2012-01-12 10:00:00,28.84,28.85,28.77,28.78,470200.0,12.5978,12.6022,12.5672,12.5716,470200.0
2012-01-12 10:10:00,28.77,28.78,28.76,28.76,234900.0,12.5672,12.5716,12.5629,12.5629,234900.0
2012-01-12 10:20:00,28.77,28.8,28.75,28.78,256100.0,12.5672,12.5803,12.5585,12.5716,256100.0
2012-01-12 10:30:00,28.79,28.8,28.76,28.77,192600.0,12.576,12.5803,12.5629,12.5672,192600.0
2012-01-12 10:40:00,28.78,28.78,28.71,28.75,391300.0,12.5716,12.5716,12.541,12.5585,391300.0
2012-01-12 10:50:00,28.75,28.8,28.74,28.79,137500.0,12.5585,12.5803,12.5541,12.576,137500.0
2012-01-12 11:00:00,28.8,28.8,28.75,28.76,180400.0,12.5803,12.5803,12.5585,12.5629,180400.0
2012-01-12 11:10:00,28.76,28.76,28.75,28.76,86000.0,12.5629,12.5629,12.5585,12.5629,86000.0
2012-01-12 11:20:00,28.75,28.76,28.71,28.73,223900.0,12.5585,12.5629,12.541,12.5498,223900.0
2012-01-12 11:30:00,28.74,28.74,28.72,28.73,128600.0,12.5541,12.5541,12.5454,12.5498,128600.0
2012-01-12 11:40:00,28.73,28.74,28.71,28.71,91300.0,12.5498,12.5541,12.541,12.541,91300.0
2012-01-12 11:50:00,28.71,28.74,28.71,28.72,140300.0,12.541,12.5541,12.541,12.5454,140300.0
2012-01-12 12:00:00,28.72,28.74,28.72,28.73,116500.0,12.5454,12.5541,12.5454,12.5498,116500.0
2012-01-12 12:10:00,28.73,28.73,28.72,28.72,57500.0,12.5498,12.5498,12.5454,12.5454,57500.0
2012-01-12 12:20:00,28.73,28.73,28.72,28.73,84300.0,12.5498,12.5498,12.5454,12.5498,84300.0
2012-01-12 12:30:00,28.72,28.75,28.72,28.74,83000.0,12.5454,12.5585,12.5454,12.5541,83000.0
2012-01-12 12:40:00,28.74,28.75,28.74,28.75,84800.0,12.5541,12.5585,12.5541,12.5585,84800.0
2012-01-12 12:50:00,28.74,28.75,28.73,28.75,114900.0,12.5541,12.5585,12.5498,12.5585,114900.0
2012-01-12 13:00:00,28.75,28.79,28.74,28.77,136200.0,12.5585,12.576,12.5541,12.5672,136200.0
2012-01-12 13:10:00,28.77,28.77,28.76,28.76,41300.0,12.5672,12.5672,12.5629,12.5629,41300.0
2012-01-12 13:20:00,28.77,28.77,28.75,28.75,95500.0,12.5672,12.5672,12.5585,12.5585,95500.0
2012-01-12 13:30:00,28.75,28.76,28.74,28.75,113300.0,12.5585,12.5629,12.5541,12.5585,113300.0
2012-01-12 13:40:00,28.75,28.79,28.74,28.79,155600.0,12.5585,12.576,12.5541,12.576,155600.0
2012-01-12 13:50:00,28.79,28.8,28.76,28.76,185200.0,12.576,12.5803,12.5629,12.5629,185200.0
2012-01-12 14:00:00,28.76,28.79,28.75,28.78,208900.0,12.5629,12.576,12.5585,12.5716,208900.0
2012-01-12 14:10:00,28.78,28.78,28.76,28.78,84500.0,12.5716,12.5716,12.5629,12.5716,84500.0
2012-01-12 14:20:00,28.77,28.82,28.77,28.81,119800.0,12.5672,12.5891,12.5672,12.5847,119800.0
2012-01-12 14:30:00,28.8,28.87,28.8,28.86,141000.0,12.5803,12.6109,12.5803,12.6066,141000.0
2012-01-12 14:40:00,28.85,28.87,28.83,28.84,202500.0,12.6022,12.6109,12.5934,12.5978,202500.0
2012-01-12 14:50:00,28.84,28.84,28.83,28.84,79600.0,12.5978,12.5978,12.5934,12.5978,79600.0
2012-01-12 15:00:00,28.84,28.84,28.81,28.84,157700.0,12.5978,12.5978,12.5847,12.5978,157700.0
2012-01-12 15:10:00,28.84,28.84,28.82,28.82,107400.0,12.5978,12.5978,12.5891,12.5891,107400.0
2012-01-12 15:20:00,28.82,28.84,28.81,28.81,217100.0,12.5891,12.5978,12.5847,12.5847,217100.0
2012-01-12 15:30:00,28.82,28.82,28.8,28.8,115800.0,12.5891,12.5891,12.5803,12.5803,115800.0
2012-01-12 15:40:00,28.8,28.88,28.79,28.87,609400.0,12.5803,12.6153,12.576,12.6109,609400.0
2012-01-12 15:50:00,28.87,28.87,28.81,28.83,665600.0,12.6109,12.6109,12.5847,12.5934,665600.0
2012-01-13 09:30:00,28.76,28.9,28.76,28.85,306600.0,12.5629,12.624,12.5629,12.6022,306600.0
2012-01-13 09:40:00,28.84,28.86,28.79,28.85,187300.0,12.5978,12.6066,12.576,12.6022,187300.0
2012-01-13 09:50:00,28.84,28.85,28.78,28.82,168900.0,12.5978,12.6022,12.5716,12.5891,168900.0
2012-01-13 10:00:00,28.81,28.87,28.75,28.77,338400.0,12.5847,12.6109,12.5585,12.5672,338400.0
2012-01-13 10:10:00,28.76,28.82,28.72,28.72,365500.0,12.5629,12.5891,12.5454,12.5454,365500.0
2012-01-13 10:20:00,28.73,28.79,28.69,28.77,253100.0,12.5498,12.576,12.5323,12.5672,253100.0
2012-01-13 10:30:00,28.77,28.81,28.73,28.77,174600.0,12.5672,12.5847,12.5498,12.5672,174600.0
2012-01-13 10:40:00,28.76,28.87,28.76,28.87,288000.0,12.5629,12.6109,12.5629,12.6109,288000.0
2012-01-13 10:50:00,28.87,28.92,28.86,28.88,296600.0,12.6109,12.6328,12.6066,12.6153,296600.0
2012-01-13 11:00:00,28.88,28.96,28.87,28.95,285000.0,12.6153,12.6502,12.6109,12.6459,285000.0
2012-01-13 11:10:00,28.95,28.96,28.93,28.95,297200.0,12.6459,12.6502,12.6371,12.6459,297200.0
2012-01-13 11:20:00,28.95,28.95,28.86,28.88,224200.0,12.6459,12.6459,12.6066,12.6153,224200.0
2012-01-13 11:30:00,28.88,28.88,28.85,28.86,161000.0,12.6153,12.6153,12.6022,12.6066,161000.0
2012-01-13 11:40:00,28.86,28.87,28.85,28.86,115100.0,12.6066,12.6109,12.6022,12.6066,115100.0
2012-01-13 11:50:00,28.86,28.87,28.82,28.85,143500.0,12.6066,12.6109,12.5891,12.6022,143500.0
2012-01-13 12:00:00,28.84,28.88,28.83,28.86,168700.0,12.5978,12.6153,12.5934,12.6066,168700.0
2012-01-13 12:10:00,28.86,28.86,28.8,28.8,158400.0,12.6066,12.6066,12.5803,12.5803,158400.0
2012-01-13 12:20:00,28.8,28.82,28.78,28.79,98900.0,12.5803,12.5891,12.5716,12.576,98900.0
2012-01-13 12:30:00,28.78,28.79,28.75,28.79,167000.0,12.5716,12.576,12.5585,12.576,167000.0
2012-01-13 12:40:00,28.78,28.82,28.76,28.82,131100.0,12.5716,12.5891,12.5629,12.5891,131100.0
2012-01-13 12:50:00,28.81,28.84,28.81,28.82,112700.0,12.5847,12.5978,12.5847,12.5891,112700.0
2012-01-13 13:00:00,28.81,28.83,28.79,28.82,211000.0,12.5847,12.5934,12.576,12.5891,211000.0
2012-01-13 13:10:00,28.81,28.82,28.8,28.82,113800.0,12.5847,12.5891,12.5803,12.5891,113800.0
2012-01-13 13:20:00,28.82,28.84,28.81,28.83,75900.0,12.5891,12.5978,12.5847,12.5934,75900.0
2012-01-13 13:30:00,28.83,28.83,28.8,28.83,74900.0,12.5934,12.5934,12.5803,12.5934,74900.0
2012-01-13 13:40:00,28.83,28.84,28.81,28.84,113700.0,12.5934,12.5978,12.5847,12.5978,113700.0
2012-01-13 13:50:00,28.83,28.91,28.83,28.9,171200.0,12.5934,12.6284,12.5934,12.624,171200.0
2012-01-13 14:00:00,28.9,28.9,28.83,28.87,173700.0,12.624,12.624,12.5934,12.6109,173700.0
2012-01-13 14:10:00,28.87,28.93,28.86,28.92,220700.0,12.6109,12.6371,12.6066,12.6328,220700.0
2012-01-13 14:20:00,28.92,28.93,28.91,28.91,103700.0,12.6328,12.6371,12.6284,12.6284,103700.0
2012-01-13 14:30:00,28.92,28.94,28.89,28.9,163900.0,12.6328,12.6415,12.6197,12.624,163900.0
2012-01-13 14:40:00,28.9,28.91,28.89,28.89,94700.0,12.624,12.6284,12.6197,12.6197,94700.0
2012-01-13 14:50:00,28.9,28.9,28.86,28.88,119300.0,12.624,12.624,12.6066,12.6153,119300.0
2012-01-13 15:00:00,28.88,28.94,28.87,28.94,170400.0,12.6153,12.6415,12.6109,12.6415,170400.0
2012-01-13 15:10:00,28.94,28.94,28.91,28.92,129600.0,12.6415,12.6415,12.6284,12.6328,129600.0
2012-01-13 15:20:00,28.93,28.96,28.92,28.96,204800.0,12.6371,12.6502,12.6328,12.6502,204800.0
2012-01-13 15:30:00,28.96,28.99,28.95,28.96,263600.0,12.6502,12.6633,12.6459,12.6502,263600.0
2012-01-13 15:40:00,28.96,29.0,28.96,28.98,332400.0,12.6502,12.6677,12.6502,12.659,332400.0
2012-01-13 15:50:00,28.97,28.99,28.96,28.98,806500.0,12.6546,12.6633,12.6502,12.659,806500.0
2012-01-17 09:30:00,29.08,29.19,28.97,28.99,1047400.0,12.7027,12.7507,12.6546,12.6633,1047400.0
2012-01-17 09:40:00,28.99,29.04,28.95,28.99,332900.0,12.6633,12.6852,12.6459,12.6633,332900.0
2012-01-17 09:50:00,29.0,29.03,28.9,28.93,265200.0,12.6677,12.6808,12.624,12.6371,265200.0
2012-01-17 10:00:00,28.92,28.95,28.89,28.94,251200.0,12.6328,12.6459,12.6197,12.6415,251200.0
2012-01-17 10:10:00,28.94,28.95,28.89,28.91,168300.0,12.6415,12.6459,12.6197,12.6284,168300.0
2012-01-17 10:20:00,28.91,28.97,28.9,28.95,204100.0,12.6284,12.6546,12.624,12.6459,204100.0
2012-01-17 10:30:00,28.94,28.96,28.89,28.92,393500.0,12.6415,12.6502,12.6197,12.6328,393500.0
2012-01-17 10:40:00,28.91,28.92,28.86,28.88,187100.0,12.6284,12.6328,12.6066,12.6153,187100.0
2012-01-17 10:50:00,28.88,28.95,28.86,28.94,235400.0,12.6153,12.6459,12.6066,12.6415,235400.0
2012-01-17 11:00:00,28.95,28.96,28.9,28.92,214000.0,12.6459,12.6502,12.624,12.6328,214000.0
2012-01-17 11:10:00,28.92,29.0,28.91,28.99,205000.0,12.6328,12.6677,12.6284,12.6633,205000.0
2012-01-17 11:20:00,28.99,29.0,28.95,29.0,278000.0,12.6633,12.6677,12.6459,12.6677,278000.0
2012-01-17 11:30:00,28.99,29.0,28.97,28.99,171900.0,12.6633,12.6677,12.6546,12.6633,171900.0
2012-01-17 11:40:00,28.99,28.99,28.94,28.95,169100.0,12.6633,12.6633,12.6415,12.6459,169100.0
2012-01-17 11:50:00,28.95,28.95,28.92,28.94,179500.0,12.6459,12.6459,12.6328,12.6415,179500.0
2012-01-17 12:00:00,28.95,28.96,28.91,28.91,140800.0,12.6459,12.6502,12.6284,12.6284,140800.0
2012-01-17 12:10:00,28.92,28.96,28.91,28.96,256600.0,12.6328,12.6502,12.6284,12.6502,256600.0
2012-01-17 12:20:00,28.96,29.0,28.95,29.0,383200.0,12.6502,12.6677,12.6459,12.6677,383200.0
2012-01-17 12:30:00,29.0,29.0,28.96,28.97,125600.0,12.6677,12.6677,12.6502,12.6546,125600.0
2012-01-17 12:40:00,28.97,29.0,28.96,28.99,108000.0,12.6546,12.6677,12.6502,12.6633,108000.0
2012-01-17 12:50:00,28.99,28.99,28.96,28.98,140400.0,12.6633,12.6633,12.6502,12.659,140400.0
2012-01-17 13:00:00,28.99,28.99,28.97,28.98,145600.0,12.6633,12.6633,12.6546,12.659,145600.0
2012-01-17 13:10:00,28.98,28.99,28.97,28.98,115600.0,12.659,12.6633,12.6546,12.659,115600.0
2012-01-17 13:20:00,28.99,28.99,28.98,28.98,85800.0,12.6633,12.6633,12.659,12.659,85800.0
2012-01-17 13:30:00,28.98,28.99,28.95,28.95,125700.0,12.659,12.6633,12.6459,12.6459,125700.0
2012-01-17 13:40:00,28.96,28.98,28.93,28.97,113700.0,12.6502,12.659,12.6371,12.6546,113700.0
2012-01-17 13:50:00,28.98,28.99,28.96,28.98,102200.0,12.659,12.6633,12.6502,12.659,102200.0
2012-01-17 14:00:00,28.98,29.0,28.98,28.99,100600.0,12.659,12.6677,12.659,12.6633,100600.0
2012-01-17 14:10:00,29.0,29.0,28.98,28.98,95900.0,12.6677,12.6677,12.659,12.659,95900.0
2012-01-17 14:20:00,28.99,28.99,28.97,28.99,169000.0,12.6633,12.6633,12.6546,12.6633,169000.0
2012-01-17 14:30:00,28.98,28.99,28.96,28.96,105400.0,12.659,12.6633,12.6502,12.6502,105400.0
2012-01-17 14:40:00,28.96,28.97,28.94,28.94,87000.0,12.6502,12.6546,12.6415,12.6415,87000.0
2012-01-17 14:50:00,28.94,28.96,28.93,28.96,144800.0,12.6415,12.6502,12.6371,12.6502,144800.0
2012-01-17 15:00:00,28.96,28.97,28.93,28.93,153600.0,12.6502,12.6546,12.6371,12.6371,153600.0
2012-01-17 15:10:00,28.94,28.96,28.94,28.95,137500.0,12.6415,12.6502,12.6415,12.6459,137500.0
2012-01-17 15:20:00,28.95,28.95,28.93,28.93,133100.0,12.6459,12.6459,12.6371,12.6371,133100.0
2012-01-17 15:30:00,28.93,28.94,28.93,28.94,138800.0,12.6371,12.6415,12.6371,12.6415,138800.0
2012-01-17 15:40:00,28.93,28.95,28.89,28.9,474100.0,12.6371,12.6459,12.6197,12.624,474100.0
2012-01-17 15:50:00,28.9,28.93,28.89,28.9,1177800.0,12.624,12.6371,12.6197,12.624,1177800.0
2012-01-18 09:30:00,28.93,28.97,28.87,28.89,451900.0,12.6371,12.6546,12.6109,12.6197,451900.0
2012-01-18 09:40:00,28.9,28.91,28.82,28.88,330500.0,12.624,12.6284,12.5891,12.6153,330500.0
2012-01-18 09:50:00,28.87,28.92,28.82,28.85,316700.0,12.6109,12.6328,12.5891,12.6022,316700.0
2012-01-18 10:00:00,28.86,28.86,28.82,28.83,356800.0,12.6066,12.6066,12.5891,12.5934,356800.0
2012-01-18 10:10:00,28.83,28.88,28.82,28.86,281200.0,12.5934,12.6153,12.5891,12.6066,281200.0
2012-01-18 10:20:00,28.86,28.95,28.84,28.95,234800.0,12.6066,12.6459,12.5978,12.6459,234800.0
2012-01-18 10:30:00,28.95,28.97,28.85,28.85,259800.0,12.6459,12.6546,12.6022,12.6022,259800.0
2012-01-18 10:40:00,28.86,28.89,28.82,28.87,352100.0,12.6066,12.6197,12.5891,12.6109,352100.0
2012-01-18 10:50:00,28.88,28.89,28.86,28.87,219600.0,12.6153,12.6197,12.6066,12.6109,219600.0
2012-01-18 11:00:00,28.87,28.9,28.86,28.88,204500.0,12.6109,12.624,12.6066,12.6153,204500.0
2012-01-18 11:10:00,28.88,28.9,28.86,28.87,168600.0,12.6153,12.624,12.6066,12.6109,168600.0
2012-01-18 11:20:00,28.87,28.89,28.85,28.86,262100.0,12.6109,12.6197,12.6022,12.6066,262100.0
2012-01-18 11:30:00,28.85,28.89,28.82,28.87,233700.0,12.6022,12.6197,12.5891,12.6109,233700.0
2012-01-18 11:40:00,28.86,28.88,28.85,28.86,246700.0,12.6066,12.6153,12.6022,12.6066,246700.0
2012-01-18 11:50:00,28.86,28.88,28.85,28.85,178900.0,12.6066,12.6153,12.6022,12.6022,178900.0
2012-01-18 12:00:00,28.85,28.88,28.82,28.86,211700.0,12.6022,12.6153,12.5891,12.6066,211700.0
2012-01-18 12:10:00,28.86,28.9,28.85,28.86,197000.0,12.6066,12.624,12.6022,12.6066,197000.0
2012-01-18 12:20:00,28.86,28.93,28.85,28.9,190000.0,12.6066,12.6371,12.6022,12.624,190000.0
2012-01-18 12:30:00,28.9,28.91,28.88,28.91,95000.0,12.624,12.6284,12.6153,12.6284,95000.0
2012-01-18 12:40:00,28.91,28.95,28.89,28.94,257900.0,12.6284,12.6459,12.6197,12.6415,257900.0
2012-01-18 12:50:00,28.94,28.94,28.85,28.88,209900.0,12.6415,12.6415,12.6022,12.6153,209900.0
2012-01-18 13:00:00,28.88,28.89,28.85,28.88,166900.0,12.6153,12.6197,12.6022,12.6153,166900.0
2012-01-18 13:10:00,28.88,28.9,28.86,28.87,252000.0,12.6153,12.624,12.6066,12.6109,252000.0
2012-01-18 13:20:00,28.87,28.88,28.85,28.86,219400.0,12.6109,12.6153,12.6022,12.6066,219400.0
2012-01-18 13:30:00,28.87,28.9,28.86,28.89,144500.0,12.6109,12.624,12.6066,12.6197,144500.0
2012-01-18 13:40:00,28.88,28.9,28.87,28.88,95500.0,12.6153,12.624,12.6109,12.6153,95500.0
2012-01-18 13:50:00,28.87,28.88,28.85,28.85,65200.0,12.6109,12.6153,12.6022,12.6022,65200.0
2012-01-18 14:00:00,28.86,28.86,28.8,28.84,222100.0,12.6066,12.6066,12.5803,12.5978,222100.0
2012-01-18 14:10:00,28.84,28.85,28.81,28.82,270600.0,12.5978,12.6022,12.5847,12.5891,270600.0
2012-01-18 14:20:00,28.82,28.87,28.81,28.85,249900.0,12.5891,12.6109,12.5847,12.6022,249900.0
2012-01-18 14:30:00,28.86,28.88,28.84,28.85,278800.0,12.6066,12.6153,12.5978,12.6022,278800.0
2012-01-18 14:40:00,28.85,28.88,28.85,28.88,109500.0,12.6022,12.6153,12.6022,12.6153,109500.0
2012-01-18 14:50:00,28.87,28.88,28.85,28.87,103200.0,12.6109,12.6153,12.6022,12.6109,103200.0
2012-01-18 15:00:00,28.87,28.91,28.86,28.91,186500.0,12.6109,12.6284,12.6066,12.6284,186500.0
2012-01-18 15:10:00,28.91,28.95,28.88,28.89,277500.0,12.6284,12.6459,12.6153,12.6197,277500.0
2012-01-18 15:20:00,28.89,28.93,28.88,28.92,217100.0,12.6197,12.6371,12.6153,12.6328,217100.0
2012-01-18 15:30:00,28.91,28.92,28.88,28.9,259900.0,12.6284,12.6328,12.6153,12.624,259900.0
2012-01-18 15:40:00,28.89,28.9,28.87,28.9,259700.0,12.6197,12.624,12.6109,12.624,259700.0
2012-01-18 15:50:00,28.9,28.95,28.89,28.95,712800.0,12.624,12.6459,12.6197,12.6459,712800.0
2012-01-19 09:30:00,28.95,28.96,28.85,28.87,592000.0,12.6459,12.6502,12.6022,12.6109,592000.0
2012-01-19 09:40:00,28.87,28.88,28.74,28.74,555600.0,12.6109,12.6153,12.5541,12.5541,555600.0
2012-01-19 09:50:00,28.75,28.83,28.74,28.82,392400.0,12.5585,12.5934,12.5541,12.5891,392400.0
2012-01-19 10:00:00,28.82,28.82,28.71,28.71,409300.0,12.5891,12.5891,12.541,12.541,409300.0
2012-01-19 10:10:00,28.71,28.8,28.71,28.78,467300.0,12.541,12.5803,12.541,12.5716,467300.0
2012-01-19 10:20:00,28.79,28.8,28.74,28.75,272200.0,12.576,12.5803,12.5541,12.5585,272200.0
2012-01-19 10:30:00,28.77,28.78,28.71,28.71,225300.0,12.5672,12.5716,12.541,12.541,225300.0
2012-01-19 10:40:00,28.71,28.79,28.7,28.7,422100.0,12.541,12.576,12.5367,12.5367,422100.0
2012-01-19 10:50:00,28.71,28.72,28.66,28.69,481800.0,12.541,12.5454,12.5192,12.5323,481800.0
2012-01-19 11:00:00,28.69,28.71,28.62,28.65,493100.0,12.5323,12.541,12.5017,12.5148,493100.0
2012-01-19 11:10:00,28.66,28.7,28.65,28.68,245500.0,12.5192,12.5367,12.5148,12.5279,245500.0
2012-01-19 11:20:00,28.69,28.71,28.68,28.69,185900.0,12.5323,12.541,12.5279,12.5323,185900.0
2012-01-19 11:30:00,28.69,28.71,28.64,28.68,871300.0,12.5323,12.541,12.5105,12.5279,871300.0
2012-01-19 11:40:00,28.69,28.73,28.65,28.67,312500.0,12.5323,12.5498,12.5148,12.5236,312500.0
2012-01-19 11:50:00,28.68,28.71,28.68,28.7,157300.0,12.5279,12.541,12.5279,12.5367,157300.0
2012-01-19 12:00:00,28.7,28.7,28.68,28.68,90400.0,12.5367,12.5367,12.5279,12.5279,90400.0
2012-01-19 12:10:00,28.69,28.69,28.63,28.65,287500.0,12.5323,12.5323,12.5061,12.5148,287500.0
2012-01-19 12:20:00,28.64,28.68,28.63,28.67,375000.0,12.5105,12.5279,12.5061,12.5236,375000.0
2012-01-19 12:30:00,28.68,28.68,28.65,28.66,193200.0,12.5279,12.5279,12.5148,12.5192,193200.0
2012-01-19 12:40:00,28.66,28.69,28.65,28.68,168700.0,12.5192,12.5323,12.5148,12.5279,168700.0
2012-01-19 12:50:00,28.68,28.68,28.64,28.66,105900.0,12.5279,12.5279,12.5105,12.5192,105900.0
2012-01-19 13:00:00,28.65,28.68,28.65,28.68,100600.0,12.5148,12.5279,12.5148,12.5279,100600.0
2012-01-19 13:10:00,28.68,28.71,28.67,28.67,147800.0,12.5279,12.541,12.5236,12.5236,147800.0
2012-01-19 13:20:00,28.67,28.69,28.67,28.68,89200.0,12.5236,12.5323,12.5236,12.5279,89200.0
2012-01-19 13:30:00,28.68,28.69,28.64,28.64,110900.0,12.5279,12.5323,12.5105,12.5105,110900.0
2012-01-19 13:40:00,28.65,28.65,28.63,28.63,118500.0,12.5148,12.5148,12.5061,12.5061,118500.0
2012-01-19 13:50:00,28.63,28.64,28.61,28.63,226800.0,12.5061,12.5105,12.4973,12.5061,226800.0
2012-01-19 14:00:00,28.64,28.69,28.63,28.67,237000.0,12.5105,12.5323,12.5061,12.5236,237000.0
2012-01-19 14:10:00,28.67,28.67,28.65,28.67,197500.0,12.5236,12.5236,12.5148,12.5236,197500.0
2012-01-19 14:20:00,28.67,28.67,28.62,28.63,229200.0,12.5236,12.5236,12.5017,12.5061,229200.0
2012-01-19 14:30:00,28.63,28.64,28.6,28.61,138700.0,12.5061,12.5105,12.493,12.4973,138700.0
2012-01-19 14:40:00,28.61,28.63,28.58,28.59,282200.0,12.4973,12.5061,12.4842,12.4886,282200.0
2012-01-19 14:50:00,28.59,28.6,28.56,28.57,237600.0,12.4886,12.493,12.4755,12.4799,237600.0
2012-01-19 15:00:00,28.57,28.6,28.57,28.59,214900.0,12.4799,12.493,12.4799,12.4886,214900.0
2012-01-19 15:10:00,28.59,28.6,28.57,28.58,171300.0,12.4886,12.493,12.4799,12.4842,171300.0
2012-01-19 15:20:00,28.58,28.61,28.58,28.61,190000.0,12.4842,12.4973,12.4842,12.4973,190000.0
2012-01-19 15:30:00,28.61,28.63,28.6,28.62,228800.0,12.4973,12.5061,12.493,12.5017,228800.0
2012-01-19 15:40:00,28.62,28.63,28.56,28.57,387600.0,12.5017,12.5061,12.4755,12.4799,387600.0
2012-01-19 15:50:00,28.56,28.61,28.54,28.61,1571900.0,12.4755,12.4973,12.4668,12.4973,1571900.0
2012-01-20 09:30:00,28.7,28.78,28.6,28.63,1710500.0,12.5367,12.5716,12.493,12.5061,1710500.0
2012-01-20 09:40:00,28.64,28.71,28.57,28.65,323000.0,12.5105,12.541,12.4799,12.5148,323000.0
2012-01-20 09:50:00,28.64,28.65,28.5,28.51,422300.0,12.5105,12.5148,12.4493,12.4537,422300.0
2012-01-20 10:00:00,28.51,28.55,28.5,28.55,395700.0,12.4537,12.4711,12.4493,12.4711,395700.0
2012-01-20 10:10:00,28.54,28.55,28.5,28.52,244900.0,12.4668,12.4711,12.4493,12.458,244900.0
2012-01-20 10:20:00,28.52,28.57,28.5,28.57,279700.0,12.458,12.4799,12.4493,12.4799,279700.0
2012-01-20 10:30:00,28.56,28.59,28.53,28.55,405900.0,12.4755,12.4886,12.4624,12.4711,405900.0
2012-01-20 10:40:00,28.56,28.6,28.52,28.59,258600.0,12.4755,12.493,12.458,12.4886,258600.0
2012-01-20 10:50:00,28.59,28.6,28.55,28.57,240800.0,12.4886,12.493,12.4711,12.4799,240800.0
2012-01-20 11:00:00,28.57,28.58,28.52,28.54,530900.0,12.4799,12.4842,12.458,12.4668,530900.0
2012-01-20 11:10:00,28.54,28.54,28.5,28.5,328300.0,12.4668,12.4668,12.4493,12.4493,328300.0
2012-01-20 11:20:00,28.51,28.51,28.45,28.48,393700.0,12.4537,12.4537,12.4275,12.4406,393700.0
2012-01-20 11:30:00,28.47,28.49,28.45,28.49,141600.0,12.4362,12.4449,12.4275,12.4449,141600.0
2012-01-20 11:40:00,28.49,28.53,28.48,28.53,112700.0,12.4449,12.4624,12.4406,12.4624,112700.0
2012-01-20 11:50:00,28.53,28.53,28.49,28.49,151800.0,12.4624,12.4624,12.4449,12.4449,151800.0
2012-01-20 12:00:00,28.49,28.54,28.49,28.53,145200.0,12.4449,12.4668,12.4449,12.4624,145200.0
2012-01-20 12:10:00,28.53,28.54,28.51,28.53,177800.0,12.4624,12.4668,12.4537,12.4624,177800.0
2012-01-20 12:20:00,28.53,28.54,28.51,28.54,94900.0,12.4624,12.4668,12.4537,12.4668,94900.0
2012-01-20 12:30:00,28.54,28.57,28.53,28.55,144000.0,12.4668,12.4799,12.4624,12.4711,144000.0
2012-01-20 12:40:00,28.55,28.61,28.55,28.61,150100.0,12.4711,12.4973,12.4711,12.4973,150100.0
2012-01-20 12:50:00,28.6,28.65,28.6,28.65,94600.0,12.493,12.5148,12.493,12.5148,94600.0
2012-01-20 13:00:00,28.65,28.65,28.59,28.59,205300.0,12.5148,12.5148,12.4886,12.4886,205300.0
2012-01-20 13:10:00,28.58,28.59,28.55,28.57,145200.0,12.4842,12.4886,12.4711,12.4799,145200.0
2012-01-20 13:20:00,28.58,28.61,28.57,28.61,143100.0,12.4842,12.4973,12.4799,12.4973,143100.0
2012-01-20 13:30:00,28.61,28.61,28.57,28.58,111500.0,12.4973,12.4973,12.4799,12.4842,111500.0
2012-01-20 13:40:00,28.57,28.6,28.57,28.59,77100.0,12.4799,12.493,12.4799,12.4886,77100.0
2012-01-20 13:50:00,28.59,28.61,28.58,28.6,142700.0,12.4886,12.4973,12.4842,12.493,142700.0
2012-01-20 14:00:00,28.61,28.65,28.6,28.65,155700.0,12.4973,12.5148,12.493,12.5148,155700.0
2012-01-20 14:10:00,28.65,28.65,28.6,28.63,102100.0,12.5148,12.5148,12.493,12.5061,102100.0
2012-01-20 14:20:00,28.62,28.63,28.6,28.6,96500.0,12.5017,12.5061,12.493,12.493,96500.0
2012-01-20 14:30:00,28.61,28.62,28.6,28.62,67000.0,12.4973,12.5017,12.493,12.5017,67000.0
2012-01-20 14:40:00,28.61,28.62,28.54,28.54,239800.0,12.4973,12.5017,12.4668,12.4668,239800.0
2012-01-20 14:50:00,28.55,28.57,28.52,28.57,262600.0,12.4711,12.4799,12.458,12.4799,262600.0
2012-01-20 15:00:00,28.57,28.61,28.56,28.6,110300.0,12.4799,12.4973,12.4755,12.493,110300.0
2012-01-20 15:10:00,28.61,28.63,28.6,28.62,130400.0,12.4973,12.5061,12.493,12.5017,130400.0
2012-01-20 15:20:00,28.62,28.65,28.61,28.65,132800.0,12.5017,12.5148,12.4973,12.5148,132800.0
2012-01-20 15:30:00,28.65,28.65,28.6,28.62,234700.0,12.5148,12.5148,12.493,12.5017,234700.0
2012-01-20 15:40:00,28.61,28.7,28.61,28.7,406200.0,12.4973,12.5367,12.4973,12.5367,406200.0
2012-01-20 15:50:00,28.7,28.71,28.67,28.68,723000.0,12.5367,12.541,12.5236,12.5279,723000.0
2012-01-23 09:30:00,28.73,28.79,28.69,28.78,309000.0,12.5498,12.576,12.5323,12.5716,309000.0
2012-01-23 09:40:00,28.78,28.8,28.71,28.72,221400.0,12.5716,12.5803,12.541,12.5454,221400.0
2012-01-23 09:50:00,28.73,28.76,28.63,28.64,244400.0,12.5498,12.5629,12.5061,12.5105,244400.0
2012-01-23 10:00:00,28.65,28.72,28.64,28.68,148800.0,12.5148,12.5454,12.5105,12.5279,148800.0
2012-01-23 10:10:00,28.69,28.77,28.68,28.75,193400.0,12.5323,12.5672,12.5279,12.5585,193400.0
2012-01-23 10:20:00,28.74,28.75,28.69,28.7,125000.0,12.5541,12.5585,12.5323,12.5367,125000.0
2012-01-23 10:30:00,28.71,28.73,28.65,28.68,154400.0,12.541,12.5498,12.5148,12.5279,154400.0
2012-01-23 10:40:00,28.67,28.72,28.61,28.67,241900.0,12.5236,12.5454,12.4973,12.5236,241900.0
2012-01-23 10:50:00,28.68,28.71,28.63,28.65,141000.0,12.5279,12.541,12.5061,12.5148,141000.0
2012-01-23 11:00:00,28.65,28.66,28.61,28.63,146000.0,12.5148,12.5192,12.4973,12.5061,146000.0
2012-01-23 11:10:00,28.62,28.62,28.6,28.61,90800.0,12.5017,12.5017,12.493,12.4973,90800.0
2012-01-23 11:20:00,28.62,28.63,28.58,28.58,163800.0,12.5017,12.5061,12.4842,12.4842,163800.0
2012-01-23 11:30:00,28.59,28.59,28.52,28.54,294000.0,12.4886,12.4886,12.458,12.4668,294000.0
2012-01-23 11:40:00,28.53,28.6,28.52,28.59,139600.0,12.4624,12.493,12.458,12.4886,139600.0
2012-01-23 11:50:00,28.6,28.61,28.55,28.55,229700.0,12.493,12.4973,12.4711,12.4711,229700.0
2012-01-23 12:00:00,28.56,28.56,28.52,28.54,141900.0,12.4755,12.4755,12.458,12.4668,141900.0
2012-01-23 12:10:00,28.53,28.55,28.51,28.53,123300.0,12.4624,12.4711,12.4537,12.4624,123300.0
2012-01-23 12:20:00,28.53,28.54,28.5,28.54,126800.0,12.4624,12.4668,12.4493,12.4668,126800.0
2012-01-23 12:30:00,28.55,28.6,28.55,28.6,109400.0,12.4711,12.493,12.4711,12.493,109400.0
2012-01-23 12:40:00,28.6,28.6,28.55,28.57,147900.0,12.493,12.493,12.4711,12.4799,147900.0
2012-01-23 12:50:00,28.57,28.62,28.56,28.56,141000.0,12.4799,12.5017,12.4755,12.4755,141000.0
2012-01-23 13:00:00,28.57,28.6,28.57,28.58,131400.0,12.4799,12.493,12.4799,12.4842,131400.0
2012-01-23 13:10:00,28.59,28.6,28.58,28.59,100500.0,12.4886,12.493,12.4842,12.4886,100500.0
2012-01-23 13:20:00,28.59,28.62,28.57,28.62,127800.0,12.4886,12.5017,12.4799,12.5017,127800.0
2012-01-23 13:30:00,28.61,28.64,28.61,28.63,68700.0,12.4973,12.5105,12.4973,12.5061,68700.0
2012-01-23 13:40:00,28.62,28.62,28.57,28.57,152800.0,12.5017,12.5017,12.4799,12.4799,152800.0
2012-01-23 13:50:00,28.57,28.59,28.55,28.58,132500.0,12.4799,12.4886,12.4711,12.4842,132500.0
2012-01-23 14:00:00,28.58,28.58,28.55,28.55,212400.0,12.4842,12.4842,12.4711,12.4711,212400.0
2012-01-23 14:10:00,28.55,28.56,28.5,28.53,319500.0,12.4711,12.4755,12.4493,12.4624,319500.0
2012-01-23 14:20:00,28.53,28.6,28.53,28.6,152600.0,12.4624,12.493,12.4624,12.493,152600.0
2012-01-23 14:30:00,28.6,28.67,28.6,28.67,204000.0,12.493,12.5236,12.493,12.5236,204000.0
2012-01-23 14:40:00,28.67,28.67,28.58,28.58,124300.0,12.5236,12.5236,12.4842,12.4842,124300.0
2012-01-23 14:50:00,28.58,28.66,28.58,28.65,141700.0,12.4842,12.5192,12.4842,12.5148,141700.0
2012-01-23 15:00:00,28.64,28.69,28.64,28.66,157000.0,12.5105,12.5323,12.5105,12.5192,157000.0
2012-01-23 15:10:00,28.67,28.67,28.63,28.65,148300.0,12.5236,12.5236,12.5061,12.5148,148300.0
2012-01-23 15:20:00,28.65,28.66,28.63,28.64,177500.0,12.5148,12.5192,12.5061,12.5105,177500.0
2012-01-23 15:30:00,28.64,28.65,28.62,28.63,277600.0,12.5105,12.5148,12.5017,12.5061,277600.0
2012-01-23 15:40:00,28.63,28.65,28.61,28.65,242400.0,12.5061,12.5148,12.4973,12.5148,242400.0
2012-01-23 15:50:00,28.64,28.65,28.61,28.61,551600.0,12.5105,12.5148,12.4973,12.4973,551600.0
2012-01-24 09:30:00,28.5,28.6,28.46,28.53,331700.0,12.4493,12.493,12.4318,12.4624,331700.0
2012-01-24 09:40:00,28.52,28.54,28.45,28.49,162000.0,12.458,12.4668,12.4275,12.4449,162000.0
2012-01-24 09:50:00,28.48,28.55,28.45,28.48,189300.0,12.4406,12.4711,12.4275,12.4406,189300.0
2012-01-24 10:00:00,28.47,28.48,28.4,28.44,267700.0,12.4362,12.4406,12.4056,12.4231,267700.0
2012-01-24 10:10:00,28.43,28.47,28.4,28.41,374500.0,12.4187,12.4362,12.4056,12.41,374500.0
2012-01-24 10:20:00,28.41,28.45,28.4,28.41,237800.0,12.41,12.4275,12.4056,12.41,237800.0
2012-01-24 10:30:00,28.41,28.42,28.4,28.41,142800.0,12.41,12.4144,12.4056,12.41,142800.0
2012-01-24 10:40:00,28.41,28.45,28.4,28.43,194800.0,12.41,12.4275,12.4056,12.4187,194800.0
2012-01-24 10:50:00,28.43,28.43,28.32,28.35,338500.0,12.4187,12.4187,12.3707,12.3838,338500.0
2012-01-24 11:00:00,28.35,28.36,28.33,28.33,145900.0,12.3838,12.3881,12.375,12.375,145900.0
2012-01-24 11:10:00,28.33,28.34,28.3,28.3,204900.0,12.375,12.3794,12.3619,12.3619,204900.0
2012-01-24 11:20:00,28.3,28.37,28.3,28.37,207000.0,12.3619,12.3925,12.3619,12.3925,207000.0
2012-01-24 11:30:00,28.37,28.44,28.37,28.42,236200.0,12.3925,12.4231,12.3925,12.4144,236200.0
2012-01-24 11:40:00,28.43,28.45,28.41,28.45,254800.0,12.4187,12.4275,12.41,12.4275,254800.0
2012-01-24 11:50:00,28.45,28.45,28.4,28.4,109200.0,12.4275,12.4275,12.4056,12.4056,109200.0
2012-01-24 12:00:00,28.41,28.42,28.38,28.42,177000.0,12.41,12.4144,12.3969,12.4144,177000.0
2012-01-24 12:10:00,28.42,28.42,28.37,28.37,122600.0,12.4144,12.4144,12.3925,12.3925,122600.0
2012-01-24 12:20:00,28.37,28.37,28.33,28.35,185900.0,12.3925,12.3925,12.375,12.3838,185900.0
2012-01-24 12:30:00,28.35,28.37,28.34,28.35,187300.0,12.3838,12.3925,12.3794,12.3838,187300.0
2012-01-24 12:40:00,28.35,28.37,28.34,28.35,166900.0,12.3838,12.3925,12.3794,12.3838,166900.0
2012-01-24 12:50:00,28.34,28.38,28.34,28.38,131700.0,12.3794,12.3969,12.3794,12.3969,131700.0
2012-01-24 13:00:00,28.38,28.38,28.34,28.34,129700.0,12.3969,12.3969,12.3794,12.3794,129700.0
2012-01-24 13:10:00,28.35,28.36,28.34,28.34,120800.0,12.3838,12.3881,12.3794,12.3794,120800.0
2012-01-24 13:20:00,28.34,28.35,28.32,28.35,216700.0,12.3794,12.3838,12.3707,12.3838,216700.0
2012-01-24 13:30:00,28.35,28.35,28.32,28.32,112800.0,12.3838,12.3838,12.3707,12.3707,112800.0
2012-01-24 13:40:00,28.33,28.33,28.28,28.3,405900.0,12.375,12.375,12.3532,12.3619,405900.0
2012-01-24 13:50:00,28.31,28.32,28.25,28.27,244700.0,12.3663,12.3707,12.3401,12.3488,244700.0
2012-01-24 14:00:00,28.27,28.33,28.27,28.31,243200.0,12.3488,12.375,12.3488,12.3663,243200.0
2012-01-24 14:10:00,28.31,28.33,28.25,28.26,607500.0,12.3663,12.375,12.3401,12.3445,607500.0
2012-01-24 14:20:00,28.26,28.3,28.25,28.28,416000.0,12.3445,12.3619,12.3401,12.3532,416000.0
2012-01-24 14:30:00,28.28,28.28,28.27,28.28,110800.0,12.3532,12.3532,12.3488,12.3532,110800.0
2012-01-24 14:40:00,28.27,28.32,28.27,28.3,307000.0,12.3488,12.3707,12.3488,12.3619,307000.0
2012-01-24 14:50:00,28.3,28.31,28.24,28.24,439400.0,12.3619,12.3663,12.3357,12.3357,439400.0
2012-01-24 15:00:00,28.24,28.25,28.24,28.24,144100.0,12.3357,12.3401,12.3357,12.3357,144100.0
2012-01-24 15:10:00,28.25,28.29,28.22,28.24,766400.0,12.3401,12.3576,12.327,12.3357,766400.0
2012-01-24 15:20:00,28.25,28.26,28.2,28.24,532700.0,12.3401,12.3445,12.3183,12.3357,532700.0
2012-01-24 15:30:00,28.25,28.26,28.2,28.2,407200.0,12.3401,12.3445,12.3183,12.3183,407200.0
2012-01-24 15:40:00,28.2,28.25,28.16,28.25,1231900.0,12.3183,12.3401,12.3008,12.3401,1231900.0
2012-01-24 15:50:00,28.25,28.3,28.24,28.28,829800.0,12.3401,12.3619,12.3357,12.3532,829800.0
2012-01-25 09:30:00,28.2,28.3,28.2,28.27,453300.0,12.3183,12.3619,12.3183,12.3488,453300.0
2012-01-25 09:40:00,28.28,28.29,28.23,28.29,347600.0,12.3532,12.3576,12.3314,12.3576,347600.0
2012-01-25 09:50:00,28.29,28.32,28.28,28.32,229000.0,12.3576,12.3707,12.3532,12.3707,229000.0
2012-01-25 10:00:00,28.33,28.36,28.3,28.34,522300.0,12.375,12.3881,12.3619,12.3794,522300.0
2012-01-25 10:10:00,28.35,28.36,28.28,28.32,499600.0,12.3838,12.3881,12.3532,12.3707,499600.0
2012-01-25 10:20:00,28.32,28.34,28.3,28.31,237600.0,12.3707,12.3794,12.3619,12.3663,237600.0
2012-01-25 10:30:00,28.32,28.36,28.3,28.35,140400.0,12.3707,12.3881,12.3619,12.3838,140400.0
2012-01-25 10:40:00,28.36,28.42,28.35,28.42,257700.0,12.3881,12.4144,12.3838,12.4144,257700.0
2012-01-25 10:50:00,28.42,28.42,28.34,28.36,183100.0,12.4144,12.4144,12.3794,12.3881,183100.0
2012-01-25 11:00:00,28.36,28.36,28.29,28.29,118100.0,12.3881,12.3881,12.3576,12.3576,118100.0
2012-01-25 11:10:00,28.29,28.3,28.24,28.28,214900.0,12.3576,12.3619,12.3357,12.3532,214900.0
2012-01-25 11:20:00,28.28,28.32,28.25,28.29,225900.0,12.3532,12.3707,12.3401,12.3576,225900.0
2012-01-25 11:30:00,28.29,28.32,28.28,28.31,167400.0,12.3576,12.3707,12.3532,12.3663,167400.0
2012-01-25 11:40:00,28.32,28.33,28.28,28.33,125500.0,12.3707,12.375,12.3532,12.375,125500.0
2012-01-25 11:50:00,28.33,28.33,28.25,28.27,165700.0,12.375,12.375,12.3401,12.3488,165700.0
2012-01-25 12:00:00,28.27,28.3,28.26,28.29,114500.0,12.3488,12.3619,12.3445,12.3576,114500.0
2012-01-25 12:10:00,28.3,28.32,28.25,28.25,213500.0,12.3619,12.3707,12.3401,12.3401,213500.0
2012-01-25 12:20:00,28.25,28.37,28.23,28.34,235200.0,12.3401,12.3925,12.3314,12.3794,235200.0
2012-01-25 12:30:00,28.34,28.44,28.33,28.42,228500.0,12.3794,12.4231,12.375,12.4144,228500.0
2012-01-25 12:40:00,28.42,28.44,28.39,28.44,163100.0,12.4144,12.4231,12.4012,12.4231,163100.0
2012-01-25 12:50:00,28.44,28.5,28.43,28.45,197200.0,12.4231,12.4493,12.4187,12.4275,197200.0
2012-01-25 13:00:00,28.46,28.58,28.43,28.58,226200.0,12.4318,12.4842,12.4187,12.4842,226200.0
2012-01-25 13:10:00,28.57,28.61,28.56,28.59,194400.0,12.4799,12.4973,12.4755,12.4886,194400.0
2012-01-25 13:20:00,28.59,28.59,28.53,28.53,132600.0,12.4886,12.4886,12.4624,12.4624,132600.0
2012-01-25 13:30:00,28.54,28.58,28.52,28.52,161600.0,12.4668,12.4842,12.458,12.458,161600.0
2012-01-25 13:40:00,28.52,28.58,28.52,28.55,127100.0,12.458,12.4842,12.458,12.4711,127100.0
2012-01-25 13:50:00,28.55,28.56,28.49,28.53,215000.0,12.4711,12.4755,12.4449,12.4624,215000.0
2012-01-25 14:00:00,28.53,28.53,28.46,28.49,194900.0,12.4624,12.4624,12.4318,12.4449,194900.0
2012-01-25 14:10:00,28.49,28.53,28.47,28.51,205100.0,12.4449,12.4624,12.4362,12.4537,205100.0
2012-01-25 14:20:00,28.51,28.55,28.45,28.55,240600.0,12.4537,12.4711,12.4275,12.4711,240600.0
2012-01-25 14:30:00,28.55,28.58,28.52,28.54,279500.0,12.4711,12.4842,12.458,12.4668,279500.0
2012-01-25 14:40:00,28.54,28.59,28.5,28.56,454500.0,12.4668,12.4886,12.4493,12.4755,454500.0
2012-01-25 14:50:00,28.56,28.6,28.56,28.57,138500.0,12.4755,12.493,12.4755,12.4799,138500.0
2012-01-25 15:00:00,28.58,28.58,28.54,28.55,197300.0,12.4842,12.4842,12.4668,12.4711,197300.0
2012-01-25 15:10:00,28.54,28.61,28.54,28.61,146500.0,12.4668,12.4973,12.4668,12.4973,146500.0
2012-01-25 15:20:00,28.61,28.72,28.6,28.7,354000.0,12.4973,12.5454,12.493,12.5367,354000.0
2012-01-25 15:30:00,28.71,28.71,28.6,28.62,399100.0,12.541,12.541,12.493,12.5017,399100.0
2012-01-25 15:40:00,28.62,28.73,28.62,28.71,476200.0,12.5017,12.5498,12.5017,12.541,476200.0
2012-01-25 15:50:00,28.72,28.72,28.66,28.66,845500.0,12.5454,12.5454,12.5192,12.5192,845500.0
2012-01-26 09:30:00,28.77,28.77,28.65,28.67,629700.0,12.5672,12.5672,12.5148,12.5236,629700.0
2012-01-26 09:40:00,28.67,28.68,28.6,28.67,293100.0,12.5236,12.5279,12.493,12.5236,293100.0
2012-01-26 09:50:00,28.68,28.72,28.63,28.71,534800.0,12.5279,12.5454,12.5061,12.541,534800.0
2012-01-26 10:00:00,28.71,28.75,28.66,28.75,357700.0,12.541,12.5585,12.5192,12.5585,357700.0
2012-01-26 10:10:00,28.75,28.79,28.74,28.77,201100.0,12.5585,12.576,12.5541,12.5672,201100.0
2012-01-26 10:20:00,28.76,28.85,28.76,28.84,309500.0,12.5629,12.6022,12.5629,12.5978,309500.0
2012-01-26 10:30:00,28.84,28.86,28.81,28.86,218700.0,12.5978,12.6066,12.5847,12.6066,218700.0
2012-01-26 10:40:00,28.85,28.89,28.82,28.82,152800.0,12.6022,12.6197,12.5891,12.5891,152800.0
2012-01-26 10:50:00,28.82,28.85,28.8,28.8,153000.0,12.5891,12.6022,12.5803,12.5803,153000.0
2012-01-26 11:00:00,28.79,28.8,28.74,28.77,143100.0,12.576,12.5803,12.5541,12.5672,143100.0
2012-01-26 11:10:00,28.77,28.83,28.75,28.82,148300.0,12.5672,12.5934,12.5585,12.5891,148300.0
2012-01-26 11:20:00,28.82,28.84,28.79,28.84,155300.0,12.5891,12.5978,12.576,12.5978,155300.0
2012-01-26 11:30:00,28.84,28.84,28.78,28.81,358400.0,12.5978,12.5978,12.5716,12.5847,358400.0
2012-01-26 11:40:00,28.82,28.83,28.79,28.83,199200.0,12.5891,12.5934,12.576,12.5934,199200.0
2012-01-26 11:50:00,28.83,28.86,28.82,28.83,100800.0,12.5934,12.6066,12.5891,12.5934,100800.0
2012-01-26 12:00:00,28.84,28.85,28.8,28.8,91100.0,12.5978,12.6022,12.5803,12.5803,91100.0
2012-01-26 12:10:00,28.81,28.81,28.72,28.74,122800.0,12.5847,12.5847,12.5454,12.5541,122800.0
2012-01-26 12:20:00,28.74,28.76,28.72,28.73,102300.0,12.5541,12.5629,12.5454,12.5498,102300.0
2012-01-26 12:30:00,28.72,28.73,28.67,28.7,121300.0,12.5454,12.5498,12.5236,12.5367,121300.0
2012-01-26 12:40:00,28.7,28.71,28.65,28.69,128300.0,12.5367,12.541,12.5148,12.5323,128300.0
2012-01-26 12:50:00,28.69,28.72,28.68,28.7,206800.0,12.5323,12.5454,12.5279,12.5367,206800.0
2012-01-26 13:00:00,28.71,28.75,28.68,28.69,169000.0,12.541,12.5585,12.5279,12.5323,169000.0
2012-01-26 13:10:00,28.69,28.7,28.65,28.67,79600.0,12.5323,12.5367,12.5148,12.5236,79600.0
2012-01-26 13:20:00,28.66,28.67,28.65,28.66,54500.0,12.5192,12.5236,12.5148,12.5192,54500.0
2012-01-26 13:30:00,28.65,28.67,28.64,28.66,292500.0,12.5148,12.5236,12.5105,12.5192,292500.0
2012-01-26 13:40:00,28.66,28.66,28.61,28.62,240800.0,12.5192,12.5192,12.4973,12.5017,240800.0
2012-01-26 13:50:00,28.63,28.63,28.56,28.6,170500.0,12.5061,12.5061,12.4755,12.493,170500.0
2012-01-26 14:00:00,28.61,28.63,28.49,28.49,479600.0,12.4973,12.5061,12.4449,12.4449,479600.0
2012-01-26 14:10:00,28.49,28.49,28.41,28.44,308100.0,12.4449,12.4449,12.41,12.4231,308100.0
2012-01-26 14:20:00,28.44,28.44,28.37,28.43,350000.0,12.4231,12.4231,12.3925,12.4187,350000.0
2012-01-26 14:30:00,28.43,28.51,28.4,28.49,242700.0,12.4187,12.4537,12.4056,12.4449,242700.0
2012-01-26 14:40:00,28.49,28.63,28.49,28.63,423400.0,12.4449,12.5061,12.4449,12.5061,423400.0
2012-01-26 14:50:00,28.63,28.63,28.56,28.59,228000.0,12.5061,12.5061,12.4755,12.4886,228000.0
2012-01-26 15:00:00,28.59,28.59,28.51,28.55,316400.0,12.4886,12.4886,12.4537,12.4711,316400.0
2012-01-26 15:10:00,28.56,28.6,28.56,28.58,184800.0,12.4755,12.493,12.4755,12.4842,184800.0
2012-01-26 15:20:00,28.58,28.65,28.57,28.59,329200.0,12.4842,12.5148,12.4799,12.4886,329200.0
2012-01-26 15:30:00,28.6,28.65,28.6,28.61,289900.0,12.493,12.5148,12.493,12.4973,289900.0
2012-01-26 15:40:00,28.62,28.7,28.61,28.68,431600.0,12.5017,12.5367,12.4973,12.5279,431600.0
2012-01-26 15:50:00,28.69,28.69,28.6,28.67,1009900.0,12.5323,12.5323,12.493,12.5236,1009900.0
2012-01-27 09:30:00,28.96,28.96,28.5,28.66,573600.0,12.6502,12.6502,12.4493,12.5192,573600.0
2012-01-27 09:40:00,28.65,28.71,28.55,28.55,480800.0,12.5148,12.541,12.4711,12.4711,480800.0
2012-01-27 09:50:00,28.55,28.6,28.51,28.52,209700.0,12.4711,12.493,12.4537,12.458,209700.0
2012-01-27 10:00:00,28.51,28.57,28.45,28.57,385200.0,12.4537,12.4799,12.4275,12.4799,385200.0
2012-01-27 10:10:00,28.56,28.57,28.43,28.43,264700.0,12.4755,12.4799,12.4187,12.4187,264700.0
2012-01-27 10:20:00,28.44,28.44,28.34,28.34,344400.0,12.4231,12.4231,12.3794,12.3794,344400.0
2012-01-27 10:30:00,28.35,28.37,28.27,28.27,295800.0,12.3838,12.3925,12.3488,12.3488,295800.0
2012-01-27 10:40:00,28.27,28.28,28.2,28.2,361400.0,12.3488,12.3532,12.3183,12.3183,361400.0
2012-01-27 10:50:00,28.2,28.29,28.16,28.21,412800.0,12.3183,12.3576,12.3008,12.3226,412800.0
2012-01-27 11:00:00,28.21,28.26,28.16,28.19,277400.0,12.3226,12.3445,12.3008,12.3139,277400.0
2012-01-27 11:10:00,28.19,28.21,28.11,28.15,504200.0,12.3139,12.3226,12.2789,12.2964,504200.0
2012-01-27 11:20:00,28.16,28.2,28.15,28.19,327200.0,12.3008,12.3183,12.2964,12.3139,327200.0
2012-01-27 11:30:00,28.19,28.21,28.16,28.18,384300.0,12.3139,12.3226,12.3008,12.3095,384300.0
2012-01-27 11:40:00,28.18,28.19,28.15,28.17,171300.0,12.3095,12.3139,12.2964,12.3051,171300.0
2012-01-27 11:50:00,28.16,28.27,28.09,28.24,448500.0,12.3008,12.3488,12.2702,12.3357,448500.0
2012-01-27 12:00:00,28.25,28.29,28.17,28.18,329600.0,12.3401,12.3576,12.3051,12.3095,329600.0
2012-01-27 12:10:00,28.19,28.24,28.18,28.22,138000.0,12.3139,12.3357,12.3095,12.327,138000.0
2012-01-27 12:20:00,28.21,28.26,28.2,28.23,171100.0,12.3226,12.3445,12.3183,12.3314,171100.0
2012-01-27 12:30:00,28.22,28.23,28.17,28.2,172000.0,12.327,12.3314,12.3051,12.3183,172000.0
2012-01-27 12:40:00,28.19,28.26,28.18,28.23,171500.0,12.3139,12.3445,12.3095,12.3314,171500.0
2012-01-27 12:50:00,28.23,28.26,28.2,28.22,173400.0,12.3314,12.3445,12.3183,12.327,173400.0
2012-01-27 13:00:00,28.22,28.23,28.18,28.19,152400.0,12.327,12.3314,12.3095,12.3139,152400.0
2012-01-27 13:10:00,28.19,28.23,28.18,28.22,206900.0,12.3139,12.3314,12.3095,12.327,206900.0
2012-01-27 13:20:00,28.22,28.23,28.18,28.19,121300.0,12.327,12.3314,12.3095,12.3139,121300.0
2012-01-27 13:30:00,28.19,28.21,28.16,28.2,223700.0,12.3139,12.3226,12.3008,12.3183,223700.0
2012-01-27 13:40:00,28.2,28.21,28.17,28.17,260600.0,12.3183,12.3226,12.3051,12.3051,260600.0
2012-01-27 13:50:00,28.18,28.2,28.15,28.19,190600.0,12.3095,12.3183,12.2964,12.3139,190600.0
2012-01-27 14:00:00,28.18,28.2,28.15,28.18,412700.0,12.3095,12.3183,12.2964,12.3095,412700.0
2012-01-27 14:10:00,28.18,28.19,28.12,28.13,299300.0,12.3095,12.3139,12.2833,12.2877,299300.0
2012-01-27 14:20:00,28.12,28.13,28.11,28.12,127600.0,12.2833,12.2877,12.2789,12.2833,127600.0
2012-01-27 14:30:00,28.12,28.21,28.1,28.2,370400.0,12.2833,12.3226,12.2746,12.3183,370400.0
2012-01-27 14:40:00,28.21,28.22,28.17,28.22,307500.0,12.3226,12.327,12.3051,12.327,307500.0
2012-01-27 14:50:00,28.22,28.25,28.19,28.24,277400.0,12.327,12.3401,12.3139,12.3357,277400.0
2012-01-27 15:00:00,28.25,28.26,28.2,28.23,264900.0,12.3401,12.3445,12.3183,12.3314,264900.0
2012-01-27 15:10:00,28.23,28.23,28.16,28.16,223900.0,12.3314,12.3314,12.3008,12.3008,223900.0
2012-01-27 15:20:00,28.17,28.18,28.15,28.18,303900.0,12.3051,12.3095,12.2964,12.3095,303900.0
2012-01-27 15:30:00,28.18,28.18,28.15,28.18,324800.0,12.3095,12.3095,12.2964,12.3095,324800.0
2012-01-27 15:40:00,28.18,28.18,28.14,28.17,476500.0,12.3095,12.3095,12.292,12.3051,476500.0
2012-01-27 15:50:00,28.17,28.17,28.1,28.15,1504700.0,12.3051,12.3051,12.2746,12.2964,1504700.0
2012-01-30 09:30:00,28.02,28.19,28.0,28.07,893800.0,12.2396,12.3139,12.2309,12.2615,893800.0
2012-01-30 09:40:00,28.06,28.25,28.03,28.23,564400.0,12.2571,12.3401,12.244,12.3314,564400.0
2012-01-30 09:50:00,28.23,28.35,28.15,28.33,310200.0,12.3314,12.3838,12.2964,12.375,310200.0
2012-01-30 10:00:00,28.34,28.39,28.25,28.29,354500.0,12.3794,12.4012,12.3401,12.3576,354500.0
2012-01-30 10:10:00,28.29,28.35,28.24,28.33,331400.0,12.3576,12.3838,12.3357,12.375,331400.0
2012-01-30 10:20:00,28.33,28.4,28.31,28.4,250100.0,12.375,12.4056,12.3663,12.4056,250100.0
2012-01-30 10:30:00,28.4,28.5,28.38,28.45,503200.0,12.4056,12.4493,12.3969,12.4275,503200.0
2012-01-30 10:40:00,28.45,28.45,28.38,28.38,302000.0,12.4275,12.4275,12.3969,12.3969,302000.0
2012-01-30 10:50:00,28.37,28.48,28.37,28.38,257000.0,12.3925,12.4406,12.3925,12.3969,257000.0
2012-01-30 11:00:00,28.38,28.4,28.3,28.32,317000.0,12.3969,12.4056,12.3619,12.3707,317000.0
2012-01-30 11:10:00,28.32,28.36,28.3,28.32,227300.0,12.3707,12.3881,12.3619,12.3707,227300.0
2012-01-30 11:20:00,28.31,28.34,28.29,28.32,302700.0,12.3663,12.3794,12.3576,12.3707,302700.0
2012-01-30 11:30:00,28.31,28.32,28.23,28.26,194100.0,12.3663,12.3707,12.3314,12.3445,194100.0
2012-01-30 11:40:00,28.27,28.3,28.23,28.28,324100.0,12.3488,12.3619,12.3314,12.3532,324100.0
2012-01-30 11:50:00,28.28,28.34,28.27,28.31,209300.0,12.3532,12.3794,12.3488,12.3663,209300.0
2012-01-30 12:00:00,28.31,28.32,28.3,28.31,56000.0,12.3663,12.3707,12.3619,12.3663,56000.0
2012-01-30 12:10:00,28.31,28.31,28.3,28.3,70100.0,12.3663,12.3663,12.3619,12.3619,70100.0
2012-01-30 12:20:00,28.3,28.33,28.26,28.27,266300.0,12.3619,12.375,12.3445,12.3488,266300.0
2012-01-30 12:30:00,28.27,28.33,28.25,28.32,265700.0,12.3488,12.375,12.3401,12.3707,265700.0
2012-01-30 12:40:00,28.33,28.36,28.3,28.33,179400.0,12.375,12.3881,12.3619,12.375,179400.0
2012-01-30 12:50:00,28.33,28.38,28.3,28.37,239200.0,12.375,12.3969,12.3619,12.3925,239200.0
2012-01-30 13:00:00,28.37,28.42,28.34,28.36,224500.0,12.3925,12.4144,12.3794,12.3881,224500.0
2012-01-30 13:10:00,28.36,28.39,28.34,28.39,157800.0,12.3881,12.4012,12.3794,12.4012,157800.0
2012-01-30 13:20:00,28.39,28.44,28.39,28.42,195400.0,12.4012,12.4231,12.4012,12.4144,195400.0
2012-01-30 13:30:00,28.43,28.45,28.42,28.45,102600.0,12.4187,12.4275,12.4144,12.4275,102600.0
2012-01-30 13:40:00,28.44,28.45,28.42,28.44,128400.0,12.4231,12.4275,12.4144,12.4231,128400.0
2012-01-30 13:50:00,28.43,28.46,28.4,28.45,217800.0,12.4187,12.4318,12.4056,12.4275,217800.0
2012-01-30 14:00:00,28.45,28.46,28.41,28.42,217700.0,12.4275,12.4318,12.41,12.4144,217700.0
2012-01-30 14:10:00,28.41,28.47,28.41,28.44,174400.0,12.41,12.4362,12.41,12.4231,174400.0
2012-01-30 14:20:00,28.43,28.46,28.4,28.42,274300.0,12.4187,12.4318,12.4056,12.4144,274300.0
2012-01-30 14:30:00,28.42,28.47,28.42,28.47,133100.0,12.4144,12.4362,12.4144,12.4362,133100.0
2012-01-30 14:40:00,28.47,28.5,28.44,28.46,249000.0,12.4362,12.4493,12.4231,12.4318,249000.0
2012-01-30 14:50:00,28.45,28.47,28.41,28.45,137600.0,12.4275,12.4362,12.41,12.4275,137600.0
2012-01-30 15:00:00,28.45,28.46,28.4,28.43,325100.0,12.4275,12.4318,12.4056,12.4187,325100.0
2012-01-30 15:10:00,28.43,28.47,28.4,28.4,189700.0,12.4187,12.4362,12.4056,12.4056,189700.0
2012-01-30 15:20:00,28.4,28.41,28.35,28.39,272600.0,12.4056,12.41,12.3838,12.4012,272600.0
2012-01-30 15:30:00,28.39,28.39,28.29,28.3,245000.0,12.4012,12.4012,12.3576,12.3619,245000.0
2012-01-30 15:40:00,28.31,28.36,28.3,28.35,401500.0,12.3663,12.3881,12.3619,12.3838,401500.0
2012-01-30 15:50:00,28.36,28.4,28.34,28.38,840700.0,12.3881,12.4056,12.3794,12.3969,840700.0
2012-01-31 09:30:00,28.47,28.52,28.41,28.5,465300.0,12.4362,12.458,12.41,12.4493,465300.0
2012-01-31 09:40:00,28.49,28.51,28.41,28.45,491800.0,12.4449,12.4537,12.41,12.4275,491800.0
2012-01-31 09:50:00,28.46,28.48,28.37,28.38,280600.0,12.4318,12.4406,12.3925,12.3969,280600.0
2012-01-31 10:00:00,28.4,28.47,28.35,28.46,288400.0,12.4056,12.4362,12.3838,12.4318,288400.0
2012-01-31 10:10:00,28.47,28.47,28.39,28.4,193100.0,12.4362,12.4362,12.4012,12.4056,193100.0
2012-01-31 10:20:00,28.4,28.48,28.37,28.48,222300.0,12.4056,12.4406,12.3925,12.4406,222300.0
2012-01-31 10:30:00,28.48,28.49,28.37,28.39,275600.0,12.4406,12.4449,12.3925,12.4012,275600.0
2012-01-31 10:40:00,28.39,28.39,28.3,28.31,154700.0,12.4012,12.4012,12.3619,12.3663,154700.0
2012-01-31 10:50:00,28.3,28.3,28.26,28.27,221700.0,12.3619,12.3619,12.3445,12.3488,221700.0
2012-01-31 11:00:00,28.28,28.3,28.25,28.27,159800.0,12.3532,12.3619,12.3401,12.3488,159800.0
2012-01-31 11:10:00,28.26,28.29,28.22,28.29,228800.0,12.3445,12.3576,12.327,12.3576,228800.0
2012-01-31 11:20:00,28.29,28.29,28.22,28.22,165900.0,12.3576,12.3576,12.327,12.327,165900.0
2012-01-31 11:30:00,28.22,28.27,28.22,28.26,201000.0,12.327,12.3488,12.327,12.3445,201000.0
2012-01-31 11:40:00,28.27,28.27,28.22,28.23,174500.0,12.3488,12.3488,12.327,12.3314,174500.0
2012-01-31 11:50:00,28.23,28.25,28.21,28.25,149100.0,12.3314,12.3401,12.3226,12.3401,149100.0
2012-01-31 12:00:00,28.24,28.27,28.24,28.27,99300.0,12.3357,12.3488,12.3357,12.3488,99300.0
2012-01-31 12:10:00,28.27,28.28,28.21,28.24,209200.0,12.3488,12.3532,12.3226,12.3357,209200.0
2012-01-31 12:20:00,28.24,28.25,28.2,28.24,146100.0,12.3357,12.3401,12.3183,12.3357,146100.0
2012-01-31 12:30:00,28.24,28.32,28.23,28.28,220100.0,12.3357,12.3707,12.3314,12.3532,220100.0
2012-01-31 12:40:00,28.28,28.28,28.21,28.21,105600.0,12.3532,12.3532,12.3226,12.3226,105600.0
2012-01-31 12:50:00,28.22,28.24,28.21,28.24,108700.0,12.327,12.3357,12.3226,12.3357,108700.0
2012-01-31 13:00:00,28.24,28.27,28.23,28.27,136600.0,12.3357,12.3488,12.3314,12.3488,136600.0
2012-01-31 13:10:00,28.27,28.27,28.24,28.27,127900.0,12.3488,12.3488,12.3357,12.3488,127900.0
2012-01-31 13:20:00,28.27,28.27,28.23,28.25,81000.0,12.3488,12.3488,12.3314,12.3401,81000.0
2012-01-31 13:30:00,28.24,28.25,28.22,28.24,124300.0,12.3357,12.3401,12.327,12.3357,124300.0
2012-01-31 13:40:00,28.23,28.24,28.22,28.22,213000.0,12.3314,12.3357,12.327,12.327,213000.0
2012-01-31 13:50:00,28.22,28.24,28.19,28.24,252000.0,12.327,12.3357,12.3139,12.3357,252000.0
2012-01-31 14:00:00,28.24,28.24,28.21,28.21,97000.0,12.3357,12.3357,12.3226,12.3226,97000.0
2012-01-31 14:10:00,28.21,28.27,28.2,28.26,179600.0,12.3226,12.3488,12.3183,12.3445,179600.0
2012-01-31 14:20:00,28.27,28.28,28.25,28.25,183800.0,12.3488,12.3532,12.3401,12.3401,183800.0
2012-01-31 14:30:00,28.26,28.31,28.25,28.31,152500.0,12.3445,12.3663,12.3401,12.3663,152500.0
2012-01-31 14:40:00,28.31,28.32,28.31,28.32,74200.0,12.3663,12.3707,12.3663,12.3707,74200.0
2012-01-31 14:50:00,28.32,28.36,28.3,28.35,210300.0,12.3707,12.3881,12.3619,12.3838,210300.0
2012-01-31 15:00:00,28.35,28.37,28.32,28.36,323100.0,12.3838,12.3925,12.3707,12.3881,323100.0
2012-01-31 15:10:00,28.35,28.37,28.33,28.36,209500.0,12.3838,12.3925,12.375,12.3881,209500.0
2012-01-31 15:20:00,28.37,28.37,28.3,28.34,298200.0,12.3925,12.3925,12.3619,12.3794,298200.0
2012-01-31 15:30:00,28.34,28.37,28.33,28.35,279200.0,12.3794,12.3925,12.375,12.3838,279200.0
2012-01-31 15:40:00,28.36,28.43,28.35,28.41,538200.0,12.3881,12.4187,12.3838,12.41,538200.0
2012-01-31 15:50:00,28.42,28.47,28.35,28.4,1951500.0,12.4144,12.4362,12.3838,12.4056,1951500.0
2012-02-01 09:30:00,28.49,28.69,28.45,28.69,565400.0,12.4449,12.5323,12.4275,12.5323,565400.0
2012-02-01 09:40:00,28.69,28.73,28.53,28.58,403900.0,12.5323,12.5498,12.4624,12.4842,403900.0
2012-02-01 09:50:00,28.58,28.59,28.45,28.49,445500.0,12.4842,12.4886,12.4275,12.4449,445500.0
2012-02-01 10:00:00,28.49,28.56,28.46,28.55,375900.0,12.4449,12.4755,12.4318,12.4711,375900.0
2012-02-01 10:10:00,28.55,28.56,28.5,28.51,328600.0,12.4711,12.4755,12.4493,12.4537,328600.0
2012-02-01 10:20:00,28.52,28.53,28.45,28.49,244900.0,12.458,12.4624,12.4275,12.4449,244900.0
2012-02-01 10:30:00,28.5,28.56,28.49,28.51,199800.0,12.4493,12.4755,12.4449,12.4537,199800.0
2012-02-01 10:40:00,28.51,28.54,28.5,28.53,188900.0,12.4537,12.4668,12.4493,12.4624,188900.0
2012-02-01 10:50:00,28.54,28.55,28.47,28.53,275300.0,12.4668,12.4711,12.4362,12.4624,275300.0
2012-02-01 11:00:00,28.53,28.53,28.5,28.51,204200.0,12.4624,12.4624,12.4493,12.4537,204200.0
2012-02-01 11:10:00,28.52,28.52,28.44,28.44,331300.0,12.458,12.458,12.4231,12.4231,331300.0
2012-02-01 11:20:00,28.44,28.5,28.43,28.49,296500.0,12.4231,12.4493,12.4187,12.4449,296500.0
2012-02-01 11:30:00,28.5,28.53,28.45,28.52,374900.0,12.4493,12.4624,12.4275,12.458,374900.0
2012-02-01 11:40:00,28.53,28.55,28.46,28.49,920800.0,12.4624,12.4711,12.4318,12.4449,920800.0
2012-02-01 11:50:00,28.5,28.53,28.48,28.53,151300.0,12.4493,12.4624,12.4406,12.4624,151300.0
2012-02-01 12:00:00,28.53,28.54,28.51,28.54,155000.0,12.4624,12.4668,12.4537,12.4668,155000.0
2012-02-01 12:10:00,28.54,28.59,28.53,28.57,153600.0,12.4668,12.4886,12.4624,12.4799,153600.0
2012-02-01 12:20:00,28.58,28.6,28.55,28.58,218900.0,12.4842,12.493,12.4711,12.4842,218900.0
2012-02-01 12:30:00,28.59,28.64,28.59,28.61,254500.0,12.4886,12.5105,12.4886,12.4973,254500.0
2012-02-01 12:40:00,28.61,28.64,28.6,28.63,297000.0,12.4973,12.5105,12.493,12.5061,297000.0
2012-02-01 12:50:00,28.63,28.66,28.61,28.65,408700.0,12.5061,12.5192,12.4973,12.5148,408700.0
2012-02-01 13:00:00,28.65,28.67,28.64,28.65,193200.0,12.5148,12.5236,12.5105,12.5148,193200.0
2012-02-01 13:10:00,28.65,28.66,28.61,28.62,226100.0,12.5148,12.5192,12.4973,12.5017,226100.0
2012-02-01 13:20:00,28.62,28.66,28.62,28.64,247600.0,12.5017,12.5192,12.5017,12.5105,247600.0
2012-02-01 13:30:00,28.63,28.65,28.6,28.62,560700.0,12.5061,12.5148,12.493,12.5017,560700.0
2012-02-01 13:40:00,28.62,28.64,28.59,28.59,845900.0,12.5017,12.5105,12.4886,12.4886,845900.0
2012-02-01 13:50:00,28.59,28.64,28.59,28.64,215100.0,12.4886,12.5105,12.4886,12.5105,215100.0
2012-02-01 14:00:00,28.64,28.7,28.64,28.65,523600.0,12.5105,12.5367,12.5105,12.5148,523600.0
2012-02-01 14:10:00,28.65,28.66,28.59,28.6,403600.0,12.5148,12.5192,12.4886,12.493,403600.0
2012-02-01 14:20:00,28.6,28.62,28.58,28.58,211500.0,12.493,12.5017,12.4842,12.4842,211500.0
2012-02-01 14:30:00,28.58,28.6,28.56,28.59,181100.0,12.4842,12.493,12.4755,12.4886,181100.0
2012-02-01 14:40:00,28.59,28.61,28.57,28.57,885300.0,12.4886,12.4973,12.4799,12.4799,885300.0
2012-02-01 14:50:00,28.57,28.6,28.56,28.59,316200.0,12.4799,12.493,12.4755,12.4886,316200.0
2012-02-01 15:00:00,28.59,28.6,28.56,28.58,173300.0,12.4886,12.493,12.4755,12.4842,173300.0
2012-02-01 15:10:00,28.58,28.6,28.54,28.54,257700.0,12.4842,12.493,12.4668,12.4668,257700.0
2012-02-01 15:20:00,28.54,28.56,28.51,28.52,601600.0,12.4668,12.4755,12.4537,12.458,601600.0
2012-02-01 15:30:00,28.52,28.56,28.51,28.53,473700.0,12.458,12.4755,12.4537,12.4624,473700.0
2012-02-01 15:40:00,28.52,28.54,28.48,28.49,309900.0,12.458,12.4668,12.4406,12.4449,309900.0
2012-02-01 15:50:00,28.49,28.5,28.41,28.41,1770200.0,12.4449,12.4493,12.41,12.41,1770200.0
2012-02-02 09:30:00,28.54,28.58,28.45,28.46,329100.0,12.4668,12.4842,12.4275,12.4318,329100.0
2012-02-02 09:40:00,28.46,28.53,28.45,28.49,249000.0,12.4318,12.4624,12.4275,12.4449,249000.0
2012-02-02 09:50:00,28.5,28.51,28.43,28.45,274000.0,12.4493,12.4537,12.4187,12.4275,274000.0
2012-02-02 10:00:00,28.45,28.51,28.4,28.47,316000.0,12.4275,12.4537,12.4056,12.4362,316000.0
2012-02-02 10:10:00,28.47,28.48,28.4,28.4,284100.0,12.4362,12.4406,12.4056,12.4056,284100.0
2012-02-02 10:20:00,28.4,28.44,28.4,28.4,634300.0,12.4056,12.4231,12.4056,12.4056,634300.0
2012-02-02 10:30:00,28.41,28.45,28.4,28.44,232800.0,12.41,12.4275,12.4056,12.4231,232800.0
2012-02-02 10:40:00,28.45,28.5,28.45,28.48,346500.0,12.4275,12.4493,12.4275,12.4406,346500.0
2012-02-02 10:50:00,28.48,28.5,28.44,28.46,294300.0,12.4406,12.4493,12.4231,12.4318,294300.0
2012-02-02 11:00:00,28.46,28.48,28.45,28.48,121900.0,12.4318,12.4406,12.4275,12.4406,121900.0
2012-02-02 11:10:00,28.47,28.48,28.41,28.41,182000.0,12.4362,12.4406,12.41,12.41,182000.0
2012-02-02 11:20:00,28.41,28.45,28.4,28.45,151200.0,12.41,12.4275,12.4056,12.4275,151200.0
2012-02-02 11:30:00,28.45,28.46,28.41,28.43,228500.0,12.4275,12.4318,12.41,12.4187,228500.0
2012-02-02 11:40:00,28.43,28.44,28.4,28.41,254100.0,12.4187,12.4231,12.4056,12.41,254100.0
2012-02-02 11:50:00,28.42,28.42,28.4,28.41,112700.0,12.4144,12.4144,12.4056,12.41,112700.0
2012-02-02 12:00:00,28.41,28.41,28.33,28.37,288700.0,12.41,12.41,12.375,12.3925,288700.0
2012-02-02 12:10:00,28.36,28.4,28.36,28.36,300900.0,12.3881,12.4056,12.3881,12.3881,300900.0
2012-02-02 12:20:00,28.36,28.45,28.36,28.44,176200.0,12.3881,12.4275,12.3881,12.4231,176200.0
2012-02-02 12:30:00,28.45,28.46,28.42,28.45,142800.0,12.4275,12.4318,12.4144,12.4275,142800.0
2012-02-02 12:40:00,28.45,28.46,28.43,28.46,84400.0,12.4275,12.4318,12.4187,12.4318,84400.0
2012-02-02 12:50:00,28.46,28.5,28.45,28.49,89200.0,12.4318,12.4493,12.4275,12.4449,89200.0
2012-02-02 13:00:00,28.5,28.51,28.49,28.49,156800.0,12.4493,12.4537,12.4449,12.4449,156800.0
2012-02-02 13:10:00,28.49,28.5,28.46,28.47,237900.0,12.4449,12.4493,12.4318,12.4362,237900.0
2012-02-02 13:20:00,28.48,28.5,28.47,28.48,172500.0,12.4406,12.4493,12.4362,12.4406,172500.0
2012-02-02 13:30:00,28.48,28.49,28.47,28.49,62200.0,12.4406,12.4449,12.4362,12.4449,62200.0
2012-02-02 13:40:00,28.49,28.5,28.47,28.47,136400.0,12.4449,12.4493,12.4362,12.4362,136400.0
2012-02-02 13:50:00,28.48,28.52,28.47,28.5,109400.0,12.4406,12.458,12.4362,12.4493,109400.0
2012-02-02 14:00:00,28.51,28.51,28.48,28.5,103800.0,12.4537,12.4537,12.4406,12.4493,103800.0
2012-02-02 14:10:00,28.51,28.51,28.48,28.5,383100.0,12.4537,12.4537,12.4406,12.4493,383100.0
2012-02-02 14:20:00,28.5,28.51,28.49,28.5,274600.0,12.4493,12.4537,12.4449,12.4493,274600.0
2012-02-02 14:30:00,28.5,28.53,28.49,28.51,213600.0,12.4493,12.4624,12.4449,12.4537,213600.0
2012-02-02 14:40:00,28.52,28.55,28.51,28.53,160600.0,12.458,12.4711,12.4537,12.4624,160600.0
2012-02-02 14:50:00,28.52,28.54,28.51,28.53,110000.0,12.458,12.4668,12.4537,12.4624,110000.0
2012-02-02 15:00:00,28.54,28.55,28.53,28.54,107200.0,12.4668,12.4711,12.4624,12.4668,107200.0
2012-02-02 15:10:00,28.54,28.56,28.54,28.56,183500.0,12.4668,12.4755,12.4668,12.4755,183500.0
2012-02-02 15:20:00,28.56,28.57,28.55,28.56,164800.0,12.4755,12.4799,12.4711,12.4755,164800.0
2012-02-02 15:30:00,28.56,28.57,28.53,28.57,201800.0,12.4755,12.4799,12.4624,12.4799,201800.0
2012-02-02 15:40:00,28.57,28.6,28.56,28.58,370100.0,12.4799,12.493,12.4755,12.4842,370100.0
2012-02-02 15:50:00,28.58,28.61,28.55,28.55,980300.0,12.4842,12.4973,12.4711,12.4711,980300.0
2012-02-03 09:30:00,28.73,28.74,28.57,28.71,393500.0,12.5498,12.5541,12.4799,12.541,393500.0
2012-02-03 09:40:00,28.7,28.75,28.62,28.68,403100.0,12.5367,12.5585,12.5017,12.5279,403100.0
2012-02-03 09:50:00,28.69,28.7,28.63,28.69,353500.0,12.5323,12.5367,12.5061,12.5323,353500.0
2012-02-03 10:00:00,28.69,28.72,28.66,28.72,344600.0,12.5323,12.5454,12.5192,12.5454,344600.0
2012-02-03 10:10:00,28.72,28.84,28.68,28.78,640000.0,12.5454,12.5978,12.5279,12.5716,640000.0
2012-02-03 10:20:00,28.77,28.8,28.75,28.79,175600.0,12.5672,12.5803,12.5585,12.576,175600.0
2012-02-03 10:30:00,28.79,28.85,28.79,28.82,438900.0,12.576,12.6022,12.576,12.5891,438900.0
2012-02-03 10:40:00,28.82,28.86,28.79,28.84,556900.0,12.5891,12.6066,12.576,12.5978,556900.0
2012-02-03 10:50:00,28.84,28.86,28.82,28.82,171600.0,12.5978,12.6066,12.5891,12.5891,171600.0
2012-02-03 11:00:00,28.82,28.84,28.8,28.83,323900.0,12.5891,12.5978,12.5803,12.5934,323900.0
2012-02-03 11:10:00,28.84,28.84,28.79,28.83,191200.0,12.5978,12.5978,12.576,12.5934,191200.0
2012-02-03 11:20:00,28.83,28.87,28.82,28.87,189100.0,12.5934,12.6109,12.5891,12.6109,189100.0
2012-02-03 11:30:00,28.87,28.88,28.82,28.83,212200.0,12.6109,12.6153,12.5891,12.5934,212200.0
2012-02-03 11:40:00,28.83,28.83,28.77,28.78,103100.0,12.5934,12.5934,12.5672,12.5716,103100.0
2012-02-03 11:50:00,28.79,28.82,28.77,28.8,277700.0,12.576,12.5891,12.5672,12.5803,277700.0
2012-02-03 12:00:00,28.8,28.87,28.79,28.87,254900.0,12.5803,12.6109,12.576,12.6109,254900.0
2012-02-03 12:10:00,28.86,28.88,28.83,28.85,125800.0,12.6066,12.6153,12.5934,12.6022,125800.0
2012-02-03 12:20:00,28.85,28.89,28.84,28.89,194400.0,12.6022,12.6197,12.5978,12.6197,194400.0
2012-02-03 12:30:00,28.88,28.89,28.86,28.88,86600.0,12.6153,12.6197,12.6066,12.6153,86600.0
2012-02-03 12:40:00,28.88,28.9,28.87,28.89,137400.0,12.6153,12.624,12.6109,12.6197,137400.0
2012-02-03 12:50:00,28.88,28.89,28.87,28.88,136900.0,12.6153,12.6197,12.6109,12.6153,136900.0
2012-02-03 13:00:00,28.88,28.89,28.86,28.87,249200.0,12.6153,12.6197,12.6066,12.6109,249200.0
2012-02-03 13:10:00,28.88,28.88,28.85,28.86,122800.0,12.6153,12.6153,12.6022,12.6066,122800.0
2012-02-03 13:20:00,28.86,28.87,28.85,28.85,146100.0,12.6066,12.6109,12.6022,12.6022,146100.0
2012-02-03 13:30:00,28.86,28.88,28.85,28.85,172700.0,12.6066,12.6153,12.6022,12.6022,172700.0
2012-02-03 13:40:00,28.85,28.87,28.83,28.87,114000.0,12.6022,12.6109,12.5934,12.6109,114000.0
2012-02-03 13:50:00,28.87,28.88,28.82,28.84,156000.0,12.6109,12.6153,12.5891,12.5978,156000.0
2012-02-03 14:00:00,28.84,28.84,28.81,28.83,155200.0,12.5978,12.5978,12.5847,12.5934,155200.0
2012-02-03 14:10:00,28.83,28.83,28.8,28.8,143600.0,12.5934,12.5934,12.5803,12.5803,143600.0
2012-02-03 14:20:00,28.8,28.81,28.77,28.78,180000.0,12.5803,12.5847,12.5672,12.5716,180000.0
2012-02-03 14:30:00,28.78,28.8,28.76,28.77,166000.0,12.5716,12.5803,12.5629,12.5672,166000.0
2012-02-03 14:40:00,28.76,28.79,28.75,28.79,148600.0,12.5629,12.576,12.5585,12.576,148600.0
2012-02-03 14:50:00,28.79,28.83,28.78,28.83,142700.0,12.576,12.5934,12.5716,12.5934,142700.0
2012-02-03 15:00:00,28.83,28.84,28.76,28.76,227600.0,12.5934,12.5978,12.5629,12.5629,227600.0
2012-02-03 15:10:00,28.77,28.77,28.74,28.77,156600.0,12.5672,12.5672,12.5541,12.5672,156600.0
2012-02-03 15:20:00,28.77,28.79,28.76,28.78,157400.0,12.5672,12.576,12.5629,12.5716,157400.0
2012-02-03 15:30:00,28.79,28.81,28.75,28.76,544600.0,12.576,12.5847,12.5585,12.5629,544600.0
2012-02-03 15:40:00,28.76,28.83,28.75,28.83,405800.0,12.5629,12.5934,12.5585,12.5934,405800.0
2012-02-03 15:50:00,28.83,28.86,28.81,28.83,770200.0,12.5934,12.6066,12.5847,12.5934,770200.0
2012-02-06 09:30:00,28.82,28.83,28.72,28.81,329600.0,12.5891,12.5934,12.5454,12.5847,329600.0
2012-02-06 09:40:00,28.82,28.86,28.75,28.75,493900.0,12.5891,12.6066,12.5585,12.5585,493900.0
2012-02-06 09:50:00,28.76,28.78,28.65,28.65,324700.0,12.5629,12.5716,12.5148,12.5148,324700.0
2012-02-06 10:00:00,28.65,28.67,28.6,28.66,318000.0,12.5148,12.5236,12.493,12.5192,318000.0
2012-02-06 10:10:00,28.66,28.67,28.56,28.6,502400.0,12.5192,12.5236,12.4755,12.493,502400.0
2012-02-06 10:20:00,28.6,28.67,28.59,28.61,233200.0,12.493,12.5236,12.4886,12.4973,233200.0
2012-02-06 10:30:00,28.61,28.66,28.61,28.65,175400.0,12.4973,12.5192,12.4973,12.5148,175400.0
2012-02-06 10:40:00,28.65,28.69,28.64,28.69,157900.0,12.5148,12.5323,12.5105,12.5323,157900.0
2012-02-06 10:50:00,28.68,28.7,28.68,28.7,139300.0,12.5279,12.5367,12.5279,12.5367,139300.0
2012-02-06 11:00:00,28.7,28.71,28.69,28.7,150000.0,12.5367,12.541,12.5323,12.5367,150000.0
2012-02-06 11:10:00,28.7,28.75,28.69,28.7,220600.0,12.5367,12.5585,12.5323,12.5367,220600.0
2012-02-06 11:20:00,28.7,28.7,28.65,28.66,115900.0,12.5367,12.5367,12.5148,12.5192,115900.0
2012-02-06 11:30:00,28.66,28.71,28.65,28.71,166300.0,12.5192,12.541,12.5148,12.541,166300.0
2012-02-06 11:40:00,28.71,28.71,28.68,28.71,122800.0,12.541,12.541,12.5279,12.541,122800.0
2012-02-06 11:50:00,28.71,28.71,28.67,28.7,148100.0,12.541,12.541,12.5236,12.5367,148100.0
2012-02-06 12:00:00,28.7,28.7,28.66,28.67,129000.0,12.5367,12.5367,12.5192,12.5236,129000.0
2012-02-06 12:10:00,28.67,28.67,28.64,28.67,276100.0,12.5236,12.5236,12.5105,12.5236,276100.0
2012-02-06 12:20:00,28.66,28.68,28.63,28.65,115100.0,12.5192,12.5279,12.5061,12.5148,115100.0
2012-02-06 12:30:00,28.65,28.67,28.64,28.66,109600.0,12.5148,12.5236,12.5105,12.5192,109600.0
2012-02-06 12:40:00,28.66,28.66,28.64,28.64,126000.0,12.5192,12.5192,12.5105,12.5105,126000.0
2012-02-06 12:50:00,28.64,28.65,28.62,28.63,133700.0,12.5105,12.5148,12.5017,12.5061,133700.0
2012-02-06 13:00:00,28.63,28.63,28.61,28.62,109300.0,12.5061,12.5061,12.4973,12.5017,109300.0
2012-02-06 13:10:00,28.61,28.62,28.58,28.6,224500.0,12.4973,12.5017,12.4842,12.493,224500.0
2012-02-06 13:20:00,28.6,28.61,28.58,28.6,119000.0,12.493,12.4973,12.4842,12.493,119000.0
2012-02-06 13:30:00,28.61,28.61,28.57,28.58,165100.0,12.4973,12.4973,12.4799,12.4842,165100.0
2012-02-06 13:40:00,28.57,28.61,28.57,28.59,124800.0,12.4799,12.4973,12.4799,12.4886,124800.0
2012-02-06 13:50:00,28.59,28.61,28.59,28.59,159700.0,12.4886,12.4973,12.4886,12.4886,159700.0
2012-02-06 14:00:00,28.59,28.6,28.56,28.59,169000.0,12.4886,12.493,12.4755,12.4886,169000.0
2012-02-06 14:10:00,28.58,28.6,28.57,28.59,101800.0,12.4842,12.493,12.4799,12.4886,101800.0
2012-02-06 14:20:00,28.59,28.6,28.57,28.57,159100.0,12.4886,12.493,12.4799,12.4799,159100.0
2012-02-06 14:30:00,28.58,28.58,28.55,28.55,215400.0,12.4842,12.4842,12.4711,12.4711,215400.0
2012-02-06 14:40:00,28.55,28.62,28.53,28.58,448200.0,12.4711,12.5017,12.4624,12.4842,448200.0
2012-02-06 14:50:00,28.58,28.61,28.57,28.61,427600.0,12.4842,12.4973,12.4799,12.4973,427600.0
2012-02-06 15:00:00,28.61,28.66,28.6,28.6,279800.0,12.4973,12.5192,12.493,12.493,279800.0
2012-02-06 15:10:00,28.61,28.63,28.6,28.6,279400.0,12.4973,12.5061,12.493,12.493,279400.0
2012-02-06 15:20:00,28.6,28.62,28.57,28.62,383600.0,12.493,12.5017,12.4799,12.5017,383600.0
2012-02-06 15:30:00,28.62,28.62,28.58,28.6,263200.0,12.5017,12.5017,12.4842,12.493,263200.0
2012-02-06 15:40:00,28.6,28.63,28.57,28.6,351600.0,12.493,12.5061,12.4799,12.493,351600.0
2012-02-06 15:50:00,28.6,28.63,28.57,28.63,865200.0,12.493,12.5061,12.4799,12.5061,865200.0
2012-02-07 09:30:00,28.52,28.82,28.52,28.8,438000.0,12.458,12.5891,12.458,12.5803,438000.0
2012-02-07 09:40:00,28.8,28.83,28.73,28.76,467800.0,12.5803,12.5934,12.5498,12.5629,467800.0
2012-02-07 09:50:00,28.76,28.79,28.69,28.77,321900.0,12.5629,12.576,12.5323,12.5672,321900.0
2012-02-07 10:00:00,28.76,28.87,28.73,28.87,761800.0,12.5629,12.6109,12.5498,12.6109,761800.0
2012-02-07 10:10:00,28.87,28.89,28.8,28.84,465900.0,12.6109,12.6197,12.5803,12.5978,465900.0
2012-02-07 10:20:00,28.84,28.91,28.83,28.89,318300.0,12.5978,12.6284,12.5934,12.6197,318300.0
2012-02-07 10:30:00,28.89,28.9,28.83,28.86,425900.0,12.6197,12.624,12.5934,12.6066,425900.0
2012-02-07 10:40:00,28.85,28.9,28.84,28.86,439500.0,12.6022,12.624,12.5978,12.6066,439500.0
2012-02-07 10:50:00,28.86,28.9,28.85,28.9,180700.0,12.6066,12.624,12.6022,12.624,180700.0
2012-02-07 11:00:00,28.9,28.91,28.87,28.88,238800.0,12.624,12.6284,12.6109,12.6153,238800.0
2012-02-07 11:10:00,28.89,28.91,28.87,28.9,189200.0,12.6197,12.6284,12.6109,12.624,189200.0
2012-02-07 11:20:00,28.9,28.97,28.9,28.96,374500.0,12.624,12.6546,12.624,12.6502,374500.0
2012-02-07 11:30:00,28.96,28.97,28.92,28.93,155200.0,12.6502,12.6546,12.6328,12.6371,155200.0
2012-02-07 11:40:00,28.92,28.94,28.9,28.91,149000.0,12.6328,12.6415,12.624,12.6284,149000.0
2012-02-07 11:50:00,28.9,28.92,28.89,28.91,111000.0,12.624,12.6328,12.6197,12.6284,111000.0
2012-02-07 12:00:00,28.91,28.93,28.87,28.89,226300.0,12.6284,12.6371,12.6109,12.6197,226300.0
2012-02-07 12:10:00,28.89,28.9,28.86,28.9,94300.0,12.6197,12.624,12.6066,12.624,94300.0
2012-02-07 12:20:00,28.9,28.9,28.83,28.84,109200.0,12.624,12.624,12.5934,12.5978,109200.0
2012-02-07 12:30:00,28.84,28.85,28.82,28.83,137900.0,12.5978,12.6022,12.5891,12.5934,137900.0
2012-02-07 12:40:00,28.83,28.86,28.82,28.83,93500.0,12.5934,12.6066,12.5891,12.5934,93500.0
2012-02-07 12:50:00,28.83,28.85,28.82,28.85,68700.0,12.5934,12.6022,12.5891,12.6022,68700.0
2012-02-07 13:00:00,28.85,28.86,28.82,28.85,91000.0,12.6022,12.6066,12.5891,12.6022,91000.0
2012-02-07 13:10:00,28.86,28.89,28.85,28.86,117700.0,12.6066,12.6197,12.6022,12.6066,117700.0
2012-02-07 13:20:00,28.86,28.88,28.85,28.87,97600.0,12.6066,12.6153,12.6022,12.6109,97600.0
2012-02-07 13:30:00,28.87,28.87,28.84,28.84,57500.0,12.6109,12.6109,12.5978,12.5978,57500.0
2012-02-07 13:40:00,28.84,28.85,28.81,28.81,126500.0,12.5978,12.6022,12.5847,12.5847,126500.0
2012-02-07 13:50:00,28.82,28.83,28.8,28.82,228000.0,12.5891,12.5934,12.5803,12.5891,228000.0
2012-02-07 14:00:00,28.82,28.82,28.79,28.82,183400.0,12.5891,12.5891,12.576,12.5891,183400.0
2012-02-07 14:10:00,28.82,28.86,28.82,28.82,157200.0,12.5891,12.6066,12.5891,12.5891,157200.0
2012-02-07 14:20:00,28.83,28.84,28.81,28.84,72700.0,12.5934,12.5978,12.5847,12.5978,72700.0
2012-02-07 14:30:00,28.83,28.84,28.82,28.84,120500.0,12.5934,12.5978,12.5891,12.5978,120500.0
2012-02-07 14:40:00,28.83,28.84,28.81,28.83,149200.0,12.5934,12.5978,12.5847,12.5934,149200.0
2012-02-07 14:50:00,28.84,28.85,28.83,28.84,122900.0,12.5978,12.6022,12.5934,12.5978,122900.0
2012-02-07 15:00:00,28.84,28.86,28.84,28.85,159600.0,12.5978,12.6066,12.5978,12.6022,159600.0
2012-02-07 15:10:00,28.85,28.91,28.84,28.88,256700.0,12.6022,12.6284,12.5978,12.6153,256700.0
2012-02-07 15:20:00,28.88,28.88,28.83,28.83,310400.0,12.6153,12.6153,12.5934,12.5934,310400.0
2012-02-07 15:30:00,28.84,28.85,28.83,28.84,171000.0,12.5978,12.6022,12.5934,12.5978,171000.0
2012-02-07 15:40:00,28.84,28.88,28.81,28.83,375500.0,12.5978,12.6153,12.5847,12.5934,375500.0
2012-02-07 15:50:00,28.83,28.85,28.82,28.83,531500.0,12.5934,12.6022,12.5891,12.5934,531500.0
2012-02-08 09:30:00,28.85,28.89,28.8,28.84,388200.0,12.6022,12.6197,12.5803,12.5978,388200.0
2012-02-08 09:40:00,28.84,28.89,28.81,28.82,425700.0,12.5978,12.6197,12.5847,12.5891,425700.0
2012-02-08 09:50:00,28.81,28.85,28.76,28.82,188800.0,12.5847,12.6022,12.5629,12.5891,188800.0
2012-02-08 10:00:00,28.83,28.83,28.75,28.77,250500.0,12.5934,12.5934,12.5585,12.5672,250500.0
2012-02-08 10:10:00,28.76,28.78,28.72,28.73,305000.0,12.5629,12.5716,12.5454,12.5498,305000.0
2012-02-08 10:20:00,28.73,28.75,28.71,28.74,194200.0,12.5498,12.5585,12.541,12.5541,194200.0
2012-02-08 10:30:00,28.74,28.82,28.74,28.79,188300.0,12.5541,12.5891,12.5541,12.576,188300.0
2012-02-08 10:40:00,28.8,28.86,28.78,28.86,136600.0,12.5803,12.6066,12.5716,12.6066,136600.0
2012-02-08 10:50:00,28.86,28.86,28.8,28.82,161800.0,12.6066,12.6066,12.5803,12.5891,161800.0
2012-02-08 11:00:00,28.82,28.84,28.76,28.77,233900.0,12.5891,12.5978,12.5629,12.5672,233900.0
2012-02-08 11:10:00,28.76,28.81,28.75,28.8,168100.0,12.5629,12.5847,12.5585,12.5803,168100.0
2012-02-08 11:20:00,28.79,28.82,28.77,28.82,181000.0,12.576,12.5891,12.5672,12.5891,181000.0
2012-02-08 11:30:00,28.81,28.82,28.77,28.77,86100.0,12.5847,12.5891,12.5672,12.5672,86100.0
2012-02-08 11:40:00,28.77,28.78,28.71,28.75,170300.0,12.5672,12.5716,12.541,12.5585,170300.0
2012-02-08 11:50:00,28.74,28.77,28.72,28.74,222400.0,12.5541,12.5672,12.5454,12.5541,222400.0
2012-02-08 12:00:00,28.74,28.76,28.71,28.71,97300.0,12.5541,12.5629,12.541,12.541,97300.0
2012-02-08 12:10:00,28.72,28.73,28.71,28.73,58100.0,12.5454,12.5498,12.541,12.5498,58100.0
2012-02-08 12:20:00,28.73,28.73,28.72,28.73,51900.0,12.5498,12.5498,12.5454,12.5498,51900.0
2012-02-08 12:30:00,28.73,28.77,28.72,28.77,116500.0,12.5498,12.5672,12.5454,12.5672,116500.0
2012-02-08 12:40:00,28.77,28.78,28.75,28.77,190000.0,12.5672,12.5716,12.5585,12.5672,190000.0
2012-02-08 12:50:00,28.77,28.8,28.76,28.8,74200.0,12.5672,12.5803,12.5629,12.5803,74200.0
2012-02-08 13:00:00,28.8,28.81,28.79,28.81,62300.0,12.5803,12.5847,12.576,12.5847,62300.0
2012-02-08 13:10:00,28.81,28.82,28.8,28.82,73000.0,12.5847,12.5891,12.5803,12.5891,73000.0
2012-02-08 13:20:00,28.82,28.85,28.8,28.83,182400.0,12.5891,12.6022,12.5803,12.5934,182400.0
2012-02-08 13:30:00,28.83,28.84,28.82,28.84,71000.0,12.5934,12.5978,12.5891,12.5978,71000.0
2012-02-08 13:40:00,28.83,28.84,28.8,28.83,183700.0,12.5934,12.5978,12.5803,12.5934,183700.0
2012-02-08 13:50:00,28.82,28.84,28.8,28.83,118300.0,12.5891,12.5978,12.5803,12.5934,118300.0
2012-02-08 14:00:00,28.83,28.84,28.79,28.79,177400.0,12.5934,12.5978,12.576,12.576,177400.0
2012-02-08 14:10:00,28.79,28.81,28.79,28.81,85100.0,12.576,12.5847,12.576,12.5847,85100.0
2012-02-08 14:20:00,28.81,28.82,28.78,28.8,132900.0,12.5847,12.5891,12.5716,12.5803,132900.0
2012-02-08 14:30:00,28.8,28.8,28.79,28.8,47100.0,12.5803,12.5803,12.576,12.5803,47100.0
2012-02-08 14:40:00,28.79,28.82,28.79,28.81,166900.0,12.576,12.5891,12.576,12.5847,166900.0
2012-02-08 14:50:00,28.81,28.82,28.79,28.8,111100.0,12.5847,12.5891,12.576,12.5803,111100.0
2012-02-08 15:00:00,28.81,28.84,28.79,28.84,137400.0,12.5847,12.5978,12.576,12.5978,137400.0
2012-02-08 15:10:00,28.84,28.85,28.82,28.84,131700.0,12.5978,12.6022,12.5891,12.5978,131700.0
2012-02-08 15:20:00,28.84,28.86,28.83,28.84,130300.0,12.5978,12.6066,12.5934,12.5978,130300.0
2012-02-08 15:30:00,28.85,28.87,28.84,28.85,202100.0,12.6022,12.6109,12.5978,12.6022,202100.0
2012-02-08 15:40:00,28.85,28.89,28.84,28.85,355700.0,12.6022,12.6197,12.5978,12.6022,355700.0
2012-02-08 15:50:00,28.86,28.86,28.81,28.85,709600.0,12.6066,12.6066,12.5847,12.6022,709600.0
2012-02-09 09:30:00,28.87,28.88,28.81,28.86,406800.0,12.6109,12.6153,12.5847,12.6066,406800.0
2012-02-09 09:40:00,28.86,28.94,28.84,28.94,515500.0,12.6066,12.6415,12.5978,12.6415,515500.0
2012-02-09 09:50:00,28.94,28.99,28.93,28.94,275600.0,12.6415,12.6633,12.6371,12.6415,275600.0
2012-02-09 10:00:00,28.93,28.96,28.87,28.89,492800.0,12.6371,12.6502,12.6109,12.6197,492800.0
2012-02-09 10:10:00,28.89,29.0,28.88,28.97,983800.0,12.6197,12.6677,12.6153,12.6546,983800.0
2012-02-09 10:20:00,28.98,29.03,28.92,28.96,677000.0,12.659,12.6808,12.6328,12.6502,677000.0
2012-02-09 10:30:00,28.96,29.0,28.94,29.0,353700.0,12.6502,12.6677,12.6415,12.6677,353700.0
2012-02-09 10:40:00,28.99,29.01,28.88,28.93,335300.0,12.6633,12.6721,12.6153,12.6371,335300.0
2012-02-09 10:50:00,28.94,28.99,28.91,28.99,278500.0,12.6415,12.6633,12.6284,12.6633,278500.0
2012-02-09 11:00:00,28.99,29.04,28.96,28.98,426900.0,12.6633,12.6852,12.6502,12.659,426900.0
2012-02-09 11:10:00,28.99,29.01,28.96,29.0,229400.0,12.6633,12.6721,12.6502,12.6677,229400.0
2012-02-09 11:20:00,29.0,29.07,28.97,29.03,392200.0,12.6677,12.6983,12.6546,12.6808,392200.0
2012-02-09 11:30:00,29.04,29.04,28.99,29.01,270100.0,12.6852,12.6852,12.6633,12.6721,270100.0
2012-02-09 11:40:00,29.0,29.06,28.99,29.05,188200.0,12.6677,12.6939,12.6633,12.6895,188200.0
2012-02-09 11:50:00,29.06,29.13,29.04,29.11,309500.0,12.6939,12.7245,12.6852,12.7158,309500.0
2012-02-09 12:00:00,29.12,29.19,29.11,29.17,418000.0,12.7201,12.7507,12.7158,12.742,418000.0
2012-02-09 12:10:00,29.18,29.23,29.17,29.21,273100.0,12.7463,12.7682,12.742,12.7594,273100.0
2012-02-09 12:20:00,29.21,29.24,29.18,29.24,231800.0,12.7594,12.7725,12.7463,12.7725,231800.0
2012-02-09 12:30:00,29.23,29.27,29.23,29.24,307400.0,12.7682,12.7856,12.7682,12.7725,307400.0
2012-02-09 12:40:00,29.25,29.26,29.23,29.25,159700.0,12.7769,12.7813,12.7682,12.7769,159700.0
2012-02-09 12:50:00,29.24,29.3,29.24,29.26,340600.0,12.7725,12.7988,12.7725,12.7813,340600.0
2012-02-09 13:00:00,29.26,29.28,29.23,29.25,398600.0,12.7813,12.79,12.7682,12.7769,398600.0
2012-02-09 13:10:00,29.26,29.28,29.23,29.28,146600.0,12.7813,12.79,12.7682,12.79,146600.0
2012-02-09 13:20:00,29.28,29.3,29.27,29.28,296000.0,12.79,12.7988,12.7856,12.79,296000.0
2012-02-09 13:30:00,29.28,29.37,29.28,29.37,470700.0,12.79,12.8293,12.79,12.8293,470700.0
2012-02-09 13:40:00,29.37,29.43,29.34,29.41,407000.0,12.8293,12.8555,12.8162,12.8468,407000.0
2012-02-09 13:50:00,29.41,29.41,29.39,29.39,146600.0,12.8468,12.8468,12.8381,12.8381,146600.0
2012-02-09 14:00:00,29.39,29.4,29.36,29.4,454500.0,12.8381,12.8424,12.825,12.8424,454500.0
2012-02-09 14:10:00,29.39,29.42,29.38,29.41,223000.0,12.8381,12.8512,12.8337,12.8468,223000.0
2012-02-09 14:20:00,29.41,29.44,29.38,29.39,320100.0,12.8468,12.8599,12.8337,12.8381,320100.0
2012-02-09 14:30:00,29.38,29.39,29.3,29.3,333000.0,12.8337,12.8381,12.7988,12.7988,333000.0
2012-02-09 14:40:00,29.3,29.31,29.25,29.27,219500.0,12.7988,12.8031,12.7769,12.7856,219500.0
2012-02-09 14:50:00,29.27,29.27,29.24,29.26,275400.0,12.7856,12.7856,12.7725,12.7813,275400.0
2012-02-09 15:00:00,29.27,29.32,29.26,29.3,271000.0,12.7856,12.8075,12.7813,12.7988,271000.0
2012-02-09 15:10:00,29.31,29.33,29.3,29.33,295500.0,12.8031,12.8119,12.7988,12.8119,295500.0
2012-02-09 15:20:00,29.32,29.35,29.32,29.35,174800.0,12.8075,12.8206,12.8075,12.8206,174800.0
2012-02-09 15:30:00,29.35,29.36,29.32,29.32,372100.0,12.8206,12.825,12.8075,12.8075,372100.0
2012-02-09 15:40:00,29.33,29.35,29.31,29.34,772600.0,12.8119,12.8206,12.8031,12.8162,772600.0
2012-02-09 15:50:00,29.34,29.36,29.29,29.3,1569300.0,12.8162,12.825,12.7944,12.7988,1569300.0
2012-02-10 09:30:00,29.05,29.14,29.01,29.11,630200.0,12.6895,12.7289,12.6721,12.7158,630200.0
2012-02-10 09:40:00,29.12,29.24,29.09,29.22,519700.0,12.7201,12.7725,12.707,12.7638,519700.0
2012-02-10 09:50:00,29.22,29.23,29.17,29.18,302500.0,12.7638,12.7682,12.742,12.7463,302500.0
2012-02-10 10:00:00,29.18,29.23,29.16,29.2,448300.0,12.7463,12.7682,12.7376,12.7551,448300.0
2012-02-10 10:10:00,29.2,29.21,29.1,29.12,332000.0,12.7551,12.7594,12.7114,12.7201,332000.0
2012-02-10 10:20:00,29.11,29.14,29.08,29.11,321200.0,12.7158,12.7289,12.7027,12.7158,321200.0
2012-02-10 10:30:00,29.11,29.13,29.09,29.1,311900.0,12.7158,12.7245,12.707,12.7114,311900.0
2012-02-10 10:40:00,29.11,29.11,29.01,29.03,574400.0,12.7158,12.7158,12.6721,12.6808,574400.0
2012-02-10 10:50:00,29.04,29.08,29.02,29.07,294600.0,12.6852,12.7027,12.6764,12.6983,294600.0
2012-02-10 11:00:00,29.07,29.08,29.01,29.01,353700.0,12.6983,12.7027,12.6721,12.6721,353700.0
2012-02-10 11:10:00,29.02,29.07,29.02,29.06,200700.0,12.6764,12.6983,12.6764,12.6939,200700.0
2012-02-10 11:20:00,29.06,29.1,29.05,29.07,217900.0,12.6939,12.7114,12.6895,12.6983,217900.0
2012-02-10 11:30:00,29.08,29.09,29.06,29.06,189800.0,12.7027,12.707,12.6939,12.6939,189800.0
2012-02-10 11:40:00,29.06,29.08,29.02,29.06,199300.0,12.6939,12.7027,12.6764,12.6939,199300.0
2012-02-10 11:50:00,29.07,29.1,29.05,29.07,122500.0,12.6983,12.7114,12.6895,12.6983,122500.0
2012-02-10 12:00:00,29.07,29.1,29.06,29.06,115100.0,12.6983,12.7114,12.6939,12.6939,115100.0
2012-02-10 12:10:00,29.06,29.1,29.06,29.09,152300.0,12.6939,12.7114,12.6939,12.707,152300.0
2012-02-10 12:20:00,29.09,29.11,29.09,29.11,164900.0,12.707,12.7158,12.707,12.7158,164900.0
2012-02-10 12:30:00,29.11,29.12,29.09,29.1,182600.0,12.7158,12.7201,12.707,12.7114,182600.0
2012-02-10 12:40:00,29.1,29.13,29.08,29.13,119600.0,12.7114,12.7245,12.7027,12.7245,119600.0
2012-02-10 12:50:00,29.13,29.14,29.11,29.13,142800.0,12.7245,12.7289,12.7158,12.7245,142800.0
2012-02-10 13:00:00,29.12,29.15,29.12,29.15,261200.0,12.7201,12.7332,12.7201,12.7332,261200.0
2012-02-10 13:10:00,29.14,29.18,29.14,29.15,127500.0,12.7289,12.7463,12.7289,12.7332,127500.0
2012-02-10 13:20:00,29.15,29.16,29.13,29.14,75500.0,12.7332,12.7376,12.7245,12.7289,75500.0
2012-02-10 13:30:00,29.13,29.15,29.1,29.11,169900.0,12.7245,12.7332,12.7114,12.7158,169900.0
2012-02-10 13:40:00,29.11,29.12,29.1,29.1,78700.0,12.7158,12.7201,12.7114,12.7114,78700.0
2012-02-10 13:50:00,29.11,29.12,29.08,29.1,124000.0,12.7158,12.7201,12.7027,12.7114,124000.0
2012-02-10 14:00:00,29.1,29.14,29.08,29.1,306300.0,12.7114,12.7289,12.7027,12.7114,306300.0
2012-02-10 14:10:00,29.1,29.14,29.1,29.14,125100.0,12.7114,12.7289,12.7114,12.7289,125100.0
2012-02-10 14:20:00,29.14,29.16,29.13,29.15,157500.0,12.7289,12.7376,12.7245,12.7332,157500.0
2012-02-10 14:30:00,29.15,29.17,29.13,29.14,132600.0,12.7332,12.742,12.7245,12.7289,132600.0
2012-02-10 14:40:00,29.14,29.14,29.13,29.14,76700.0,12.7289,12.7289,12.7245,12.7289,76700.0
2012-02-10 14:50:00,29.14,29.14,29.12,29.13,193600.0,12.7289,12.7289,12.7201,12.7245,193600.0
2012-02-10 15:00:00,29.13,29.14,29.09,29.13,299500.0,12.7245,12.7289,12.707,12.7245,299500.0
2012-02-10 15:10:00,29.13,29.19,29.11,29.19,224800.0,12.7245,12.7507,12.7158,12.7507,224800.0
2012-02-10 15:20:00,29.19,29.21,29.18,29.2,307300.0,12.7507,12.7594,12.7463,12.7551,307300.0
2012-02-10 15:30:00,29.2,29.22,29.15,29.16,402700.0,12.7551,12.7638,12.7332,12.7376,402700.0
2012-02-10 15:40:00,29.18,29.2,29.15,29.17,488300.0,12.7463,12.7551,12.7332,12.742,488300.0
2012-02-10 15:50:00,29.17,29.22,29.17,29.22,853700.0,12.742,12.7638,12.742,12.7638,853700.0
2012-02-13 09:30:00,29.34,29.39,29.1,29.27,484100.0,12.8162,12.8381,12.7114,12.7856,484100.0
2012-02-13 09:40:00,29.27,29.31,29.22,29.23,473300.0,12.7856,12.8031,12.7638,12.7682,473300.0
2012-02-13 09:50:00,29.24,29.3,29.21,29.27,498000.0,12.7725,12.7988,12.7594,12.7856,498000.0
2012-02-13 10:00:00,29.28,29.28,29.21,29.25,249500.0,12.79,12.79,12.7594,12.7769,249500.0
2012-02-13 10:10:00,29.25,29.29,29.21,29.28,243100.0,12.7769,12.7944,12.7594,12.79,243100.0
2012-02-13 10:20:00,29.29,29.32,29.25,29.31,202100.0,12.7944,12.8075,12.7769,12.8031,202100.0
2012-02-13 10:30:00,29.31,29.35,29.27,29.33,401400.0,12.8031,12.8206,12.7856,12.8119,401400.0
2012-02-13 10:40:00,29.34,29.35,29.32,29.33,189400.0,12.8162,12.8206,12.8075,12.8119,189400.0
2012-02-13 10:50:00,29.32,29.35,29.31,29.34,154100.0,12.8075,12.8206,12.8031,12.8162,154100.0
2012-02-13 11:00:00,29.34,29.36,29.33,29.36,195500.0,12.8162,12.825,12.8119,12.825,195500.0
2012-02-13 11:10:00,29.35,29.37,29.3,29.32,312300.0,12.8206,12.8293,12.7988,12.8075,312300.0
2012-02-13 11:20:00,29.32,29.34,29.31,29.34,108900.0,12.8075,12.8162,12.8031,12.8162,108900.0
2012-02-13 11:30:00,29.34,29.34,29.33,29.33,57600.0,12.8162,12.8162,12.8119,12.8119,57600.0
2012-02-13 11:40:00,29.33,29.33,29.3,29.31,139600.0,12.8119,12.8119,12.7988,12.8031,139600.0
2012-02-13 11:50:00,29.3,29.32,29.3,29.3,101800.0,12.7988,12.8075,12.7988,12.7988,101800.0
2012-02-13 12:00:00,29.3,29.33,29.3,29.33,78200.0,12.7988,12.8119,12.7988,12.8119,78200.0
2012-02-13 12:10:00,29.32,29.33,29.3,29.32,174600.0,12.8075,12.8119,12.7988,12.8075,174600.0
2012-02-13 12:20:00,29.32,29.33,29.32,29.33,54500.0,12.8075,12.8119,12.8075,12.8119,54500.0
2012-02-13 12:30:00,29.32,29.33,29.27,29.28,144400.0,12.8075,12.8119,12.7856,12.79,144400.0
2012-02-13 12:40:00,29.27,29.28,29.27,29.28,38700.0,12.7856,12.79,12.7856,12.79,38700.0
2012-02-13 12:50:00,29.27,29.28,29.22,29.24,211600.0,12.7856,12.79,12.7638,12.7725,211600.0
2012-02-13 13:00:00,29.24,29.3,29.24,29.29,173300.0,12.7725,12.7988,12.7725,12.7944,173300.0
2012-02-13 13:10:00,29.3,29.31,29.3,29.31,67900.0,12.7988,12.8031,12.7988,12.8031,67900.0
2012-02-13 13:20:00,29.3,29.32,29.3,29.3,70800.0,12.7988,12.8075,12.7988,12.7988,70800.0
2012-02-13 13:30:00,29.3,29.32,29.27,29.27,145900.0,12.7988,12.8075,12.7856,12.7856,145900.0
2012-02-13 13:40:00,29.27,29.3,29.27,29.29,152300.0,12.7856,12.7988,12.7856,12.7944,152300.0
2012-02-13 13:50:00,29.28,29.29,29.28,29.28,105000.0,12.79,12.7944,12.79,12.79,105000.0
2012-02-13 14:00:00,29.28,29.29,29.27,29.28,76100.0,12.79,12.7944,12.7856,12.79,76100.0
2012-02-13 14:10:00,29.29,29.3,29.25,29.26,129100.0,12.7944,12.7988,12.7769,12.7813,129100.0
2012-02-13 14:20:00,29.26,29.26,29.25,29.25,210700.0,12.7813,12.7813,12.7769,12.7769,210700.0
2012-02-13 14:30:00,29.25,29.28,29.25,29.26,113100.0,12.7769,12.79,12.7769,12.7813,113100.0
2012-02-13 14:40:00,29.26,29.28,29.26,29.26,214200.0,12.7813,12.79,12.7813,12.7813,214200.0
2012-02-13 14:50:00,29.26,29.27,29.25,29.26,294200.0,12.7813,12.7856,12.7769,12.7813,294200.0
2012-02-13 15:00:00,29.26,29.26,29.23,29.24,131500.0,12.7813,12.7813,12.7682,12.7725,131500.0
2012-02-13 15:10:00,29.23,29.26,29.23,29.25,108800.0,12.7682,12.7813,12.7682,12.7769,108800.0
2012-02-13 15:20:00,29.25,29.27,29.22,29.27,198000.0,12.7769,12.7856,12.7638,12.7856,198000.0
2012-02-13 15:30:00,29.26,29.27,29.23,29.25,216800.0,12.7813,12.7856,12.7682,12.7769,216800.0
2012-02-13 15:40:00,29.25,29.27,29.23,29.23,199800.0,12.7769,12.7856,12.7682,12.7682,199800.0
2012-02-13 15:50:00,29.23,29.25,29.21,29.25,498100.0,12.7682,12.7769,12.7594,12.7769,498100.0
2012-02-14 09:30:00,29.22,29.3,29.16,29.17,330200.0,12.7638,12.7988,12.7376,12.742,330200.0
2012-02-14 09:40:00,29.17,29.19,29.12,29.14,529500.0,12.742,12.7507,12.7201,12.7289,529500.0
2012-02-14 09:50:00,29.14,29.15,29.08,29.11,319300.0,12.7289,12.7332,12.7027,12.7158,319300.0
2012-02-14 10:00:00,29.11,29.18,29.11,29.12,194700.0,12.7158,12.7463,12.7158,12.7201,194700.0
2012-02-14 10:10:00,29.13,29.16,29.08,29.12,321000.0,12.7245,12.7376,12.7027,12.7201,321000.0
2012-02-14 10:20:00,29.12,29.14,29.1,29.11,126500.0,12.7201,12.7289,12.7114,12.7158,126500.0
2012-02-14 10:30:00,29.11,29.14,29.1,29.14,218400.0,12.7158,12.7289,12.7114,12.7289,218400.0
2012-02-14 10:40:00,29.14,29.14,29.1,29.11,141300.0,12.7289,12.7289,12.7114,12.7158,141300.0
2012-02-14 10:50:00,29.11,29.18,29.1,29.17,232400.0,12.7158,12.7463,12.7114,12.742,232400.0
2012-02-14 11:00:00,29.17,29.23,29.16,29.21,359400.0,12.742,12.7682,12.7376,12.7594,359400.0
2012-02-14 11:10:00,29.21,29.23,29.19,29.2,149200.0,12.7594,12.7682,12.7507,12.7551,149200.0
2012-02-14 11:20:00,29.2,29.21,29.17,29.19,164000.0,12.7551,12.7594,12.742,12.7507,164000.0
2012-02-14 11:30:00,29.18,29.22,29.18,29.21,186600.0,12.7463,12.7638,12.7463,12.7594,186600.0
2012-02-14 11:40:00,29.21,29.22,29.19,29.2,179600.0,12.7594,12.7638,12.7507,12.7551,179600.0
2012-02-14 11:50:00,29.21,29.22,29.16,29.18,104500.0,12.7594,12.7638,12.7376,12.7463,104500.0
2012-02-14 12:00:00,29.18,29.18,29.17,29.18,51500.0,12.7463,12.7463,12.742,12.7463,51500.0
2012-02-14 12:10:00,29.17,29.18,29.15,29.15,84600.0,12.742,12.7463,12.7332,12.7332,84600.0
2012-02-14 12:20:00,29.15,29.18,29.14,29.16,115900.0,12.7332,12.7463,12.7289,12.7376,115900.0
2012-02-14 12:30:00,29.15,29.16,29.14,29.15,49600.0,12.7332,12.7376,12.7289,12.7332,49600.0
2012-02-14 12:40:00,29.15,29.15,29.14,29.15,25300.0,12.7332,12.7332,12.7289,12.7332,25300.0
2012-02-14 12:50:00,29.15,29.15,29.1,29.11,250800.0,12.7332,12.7332,12.7114,12.7158,250800.0
2012-02-14 13:00:00,29.1,29.11,29.08,29.09,151800.0,12.7114,12.7158,12.7027,12.707,151800.0
2012-02-14 13:10:00,29.09,29.12,29.08,29.1,203900.0,12.707,12.7201,12.7027,12.7114,203900.0
2012-02-14 13:20:00,29.11,29.11,29.1,29.1,34400.0,12.7158,12.7158,12.7114,12.7114,34400.0
2012-02-14 13:30:00,29.11,29.14,29.1,29.14,77000.0,12.7158,12.7289,12.7114,12.7289,77000.0
2012-02-14 13:40:00,29.14,29.16,29.14,29.16,59400.0,12.7289,12.7376,12.7289,12.7376,59400.0
2012-02-14 13:50:00,29.16,29.17,29.15,29.16,89000.0,12.7376,12.742,12.7332,12.7376,89000.0
2012-02-14 14:00:00,29.17,29.18,29.16,29.17,84900.0,12.742,12.7463,12.7376,12.742,84900.0
2012-02-14 14:10:00,29.18,29.19,29.15,29.17,199300.0,12.7463,12.7507,12.7332,12.742,199300.0
2012-02-14 14:20:00,29.17,29.17,29.13,29.15,248300.0,12.742,12.742,12.7245,12.7332,248300.0
2012-02-14 14:30:00,29.15,29.16,29.13,29.14,92900.0,12.7332,12.7376,12.7245,12.7289,92900.0
2012-02-14 14:40:00,29.14,29.14,29.13,29.13,115200.0,12.7289,12.7289,12.7245,12.7245,115200.0
2012-02-14 14:50:00,29.14,29.16,29.12,29.13,318000.0,12.7289,12.7376,12.7201,12.7245,318000.0
2012-02-14 15:00:00,29.13,29.16,29.13,29.16,75600.0,12.7245,12.7376,12.7245,12.7376,75600.0
2012-02-14 15:10:00,29.16,29.16,29.13,29.13,115900.0,12.7376,12.7376,12.7245,12.7245,115900.0
2012-02-14 15:20:00,29.13,29.14,29.07,29.08,393500.0,12.7245,12.7289,12.6983,12.7027,393500.0
2012-02-14 15:30:00,29.09,29.16,29.08,29.15,315900.0,12.707,12.7376,12.7027,12.7332,315900.0
2012-02-14 15:40:00,29.16,29.25,29.14,29.25,495000.0,12.7376,12.7769,12.7289,12.7769,495000.0
2012-02-14 15:50:00,29.24,29.27,29.23,29.26,703700.0,12.7725,12.7856,12.7682,12.7813,703700.0
2012-02-15 09:30:00,29.3,29.3,29.15,29.22,436500.0,12.7988,12.7988,12.7332,12.7638,436500.0
2012-02-15 09:40:00,29.22,29.27,29.17,29.18,330600.0,12.7638,12.7856,12.742,12.7463,330600.0
2012-02-15 09:50:00,29.19,29.21,29.15,29.2,313900.0,12.7507,12.7594,12.7332,12.7551,313900.0
2012-02-15 10:00:00,29.2,29.26,29.17,29.24,188400.0,12.7551,12.7813,12.742,12.7725,188400.0
2012-02-15 10:10:00,29.24,29.24,29.18,29.2,238200.0,12.7725,12.7725,12.7463,12.7551,238200.0
2012-02-15 10:20:00,29.21,29.26,29.2,29.21,222400.0,12.7594,12.7813,12.7551,12.7594,222400.0
2012-02-15 10:30:00,29.21,29.27,29.18,29.27,203800.0,12.7594,12.7856,12.7463,12.7856,203800.0
2012-02-15 10:40:00,29.27,29.27,29.22,29.26,209600.0,12.7856,12.7856,12.7638,12.7813,209600.0
2012-02-15 10:50:00,29.26,29.3,29.25,29.28,286000.0,12.7813,12.7988,12.7769,12.79,286000.0
2012-02-15 11:00:00,29.28,29.3,29.24,29.27,139600.0,12.79,12.7988,12.7725,12.7856,139600.0
2012-02-15 11:10:00,29.27,29.28,29.24,29.27,181900.0,12.7856,12.79,12.7725,12.7856,181900.0
2012-02-15 11:20:00,29.27,29.28,29.22,29.28,181500.0,12.7856,12.79,12.7638,12.79,181500.0
2012-02-15 11:30:00,29.28,29.29,29.25,29.25,137100.0,12.79,12.7944,12.7769,12.7769,137100.0
2012-02-15 11:40:00,29.26,29.28,29.25,29.27,114400.0,12.7813,12.79,12.7769,12.7856,114400.0
2012-02-15 11:50:00,29.28,29.28,29.27,29.28,72200.0,12.79,12.79,12.7856,12.79,72200.0
2012-02-15 12:00:00,29.28,29.29,29.27,29.29,89400.0,12.79,12.7944,12.7856,12.7944,89400.0
2012-02-15 12:10:00,29.28,29.3,29.28,29.3,78200.0,12.79,12.7988,12.79,12.7988,78200.0
2012-02-15 12:20:00,29.3,29.3,29.26,29.27,229100.0,12.7988,12.7988,12.7813,12.7856,229100.0
2012-02-15 12:30:00,29.28,29.29,29.27,29.27,105200.0,12.79,12.7944,12.7856,12.7856,105200.0
2012-02-15 12:40:00,29.28,29.31,29.27,29.29,137100.0,12.79,12.8031,12.7856,12.7944,137100.0
2012-02-15 12:50:00,29.29,29.3,29.26,29.28,148400.0,12.7944,12.7988,12.7813,12.79,148400.0
2012-02-15 13:00:00,29.28,29.28,29.23,29.24,209000.0,12.79,12.79,12.7682,12.7725,209000.0
2012-02-15 13:10:00,29.25,29.25,29.23,29.23,238600.0,12.7769,12.7769,12.7682,12.7682,238600.0
2012-02-15 13:20:00,29.23,29.23,29.19,29.21,117800.0,12.7682,12.7682,12.7507,12.7594,117800.0
2012-02-15 13:30:00,29.21,29.25,29.12,29.15,796200.0,12.7594,12.7769,12.7201,12.7332,796200.0
2012-02-15 13:40:00,29.15,29.23,29.15,29.19,526900.0,12.7332,12.7682,12.7332,12.7507,526900.0
2012-02-15 13:50:00,29.19,29.25,29.18,29.24,165700.0,12.7507,12.7769,12.7463,12.7725,165700.0
2012-02-15 14:00:00,29.24,29.26,29.21,29.23,209800.0,12.7725,12.7813,12.7594,12.7682,209800.0
2012-02-15 14:10:00,29.22,29.24,29.15,29.15,293500.0,12.7638,12.7725,12.7332,12.7332,293500.0
2012-02-15 14:20:00,29.16,29.21,29.15,29.2,241900.0,12.7376,12.7594,12.7332,12.7551,241900.0
2012-02-15 14:30:00,29.21,29.23,29.18,29.19,374500.0,12.7594,12.7682,12.7463,12.7507,374500.0
2012-02-15 14:40:00,29.18,29.22,29.18,29.21,138600.0,12.7463,12.7638,12.7463,12.7594,138600.0
2012-02-15 14:50:00,29.21,29.23,29.17,29.19,461200.0,12.7594,12.7682,12.742,12.7507,461200.0
2012-02-15 15:00:00,29.19,29.19,29.15,29.18,259800.0,12.7507,12.7507,12.7332,12.7463,259800.0
2012-02-15 15:10:00,29.18,29.22,29.17,29.21,231400.0,12.7463,12.7638,12.742,12.7594,231400.0
2012-02-15 15:20:00,29.2,29.21,29.17,29.21,244900.0,12.7551,12.7594,12.742,12.7594,244900.0
2012-02-15 15:30:00,29.21,29.22,29.18,29.21,318100.0,12.7594,12.7638,12.7463,12.7594,318100.0
2012-02-15 15:40:00,29.2,29.29,29.2,29.25,493200.0,12.7551,12.7944,12.7551,12.7769,493200.0
2012-02-15 15:50:00,29.24,29.27,29.21,29.25,761800.0,12.7725,12.7856,12.7594,12.7769,761800.0
2012-02-16 09:30:00,29.29,29.35,29.23,29.33,283100.0,12.7944,12.8206,12.7682,12.8119,283100.0
2012-02-16 09:40:00,29.34,29.4,29.32,29.37,263400.0,12.8162,12.8424,12.8075,12.8293,263400.0
2012-02-16 09:50:00,29.37,29.42,29.29,29.42,262800.0,12.8293,12.8512,12.7944,12.8512,262800.0
2012-02-16 10:00:00,29.42,29.43,29.38,29.42,220400.0,12.8512,12.8555,12.8337,12.8512,220400.0
2012-02-16 10:10:00,29.41,29.43,29.38,29.42,357900.0,12.8468,12.8555,12.8337,12.8512,357900.0
2012-02-16 10:20:00,29.42,29.45,29.41,29.42,256500.0,12.8512,12.8643,12.8468,12.8512,256500.0
2012-02-16 10:30:00,29.42,29.45,29.42,29.45,83400.0,12.8512,12.8643,12.8512,12.8643,83400.0
2012-02-16 10:40:00,29.45,29.45,29.42,29.43,137000.0,12.8643,12.8643,12.8512,12.8555,137000.0
2012-02-16 10:50:00,29.43,29.45,29.4,29.45,194900.0,12.8555,12.8643,12.8424,12.8643,194900.0
2012-02-16 11:00:00,29.45,29.46,29.43,29.43,205700.0,12.8643,12.8686,12.8555,12.8555,205700.0
2012-02-16 11:10:00,29.43,29.47,29.43,29.46,178900.0,12.8555,12.873,12.8555,12.8686,178900.0
2012-02-16 11:20:00,29.46,29.46,29.43,29.46,160200.0,12.8686,12.8686,12.8555,12.8686,160200.0
2012-02-16 11:30:00,29.45,29.48,29.44,29.47,255700.0,12.8643,12.8774,12.8599,12.873,255700.0
2012-02-16 11:40:00,29.48,29.49,29.46,29.49,211300.0,12.8774,12.8817,12.8686,12.8817,211300.0
2012-02-16 11:50:00,29.49,29.5,29.47,29.5,180800.0,12.8817,12.8861,12.873,12.8861,180800.0
2012-02-16 12:00:00,29.5,29.5,29.49,29.5,82300.0,12.8861,12.8861,12.8817,12.8861,82300.0
2012-02-16 12:10:00,29.49,29.5,29.46,29.46,136500.0,12.8817,12.8861,12.8686,12.8686,136500.0
2012-02-16 12:20:00,29.47,29.5,29.46,29.48,190400.0,12.873,12.8861,12.8686,12.8774,190400.0
2012-02-16 12:30:00,29.48,29.49,29.46,29.49,125900.0,12.8774,12.8817,12.8686,12.8817,125900.0
2012-02-16 12:40:00,29.48,29.5,29.48,29.49,63700.0,12.8774,12.8861,12.8774,12.8817,63700.0
2012-02-16 12:50:00,29.5,29.5,29.49,29.5,55300.0,12.8861,12.8861,12.8817,12.8861,55300.0
2012-02-16 13:00:00,29.5,29.54,29.49,29.52,323100.0,12.8861,12.9036,12.8817,12.8949,323100.0
2012-02-16 13:10:00,29.51,29.55,29.51,29.54,82000.0,12.8905,12.908,12.8905,12.9036,82000.0
2012-02-16 13:20:00,29.54,29.55,29.53,29.54,57900.0,12.9036,12.908,12.8992,12.9036,57900.0
2012-02-16 13:30:00,29.55,29.58,29.54,29.57,151000.0,12.908,12.9211,12.9036,12.9167,151000.0
2012-02-16 13:40:00,29.56,29.57,29.54,29.54,107700.0,12.9123,12.9167,12.9036,12.9036,107700.0
2012-02-16 13:50:00,29.54,29.56,29.54,29.55,105600.0,12.9036,12.9123,12.9036,12.908,105600.0
2012-02-16 14:00:00,29.55,29.55,29.5,29.51,157100.0,12.908,12.908,12.8861,12.8905,157100.0
2012-02-16 14:10:00,29.5,29.54,29.5,29.54,256900.0,12.8861,12.9036,12.8861,12.9036,256900.0
2012-02-16 14:20:00,29.54,29.56,29.53,29.56,129300.0,12.9036,12.9123,12.8992,12.9123,129300.0
2012-02-16 14:30:00,29.56,29.59,29.56,29.58,117700.0,12.9123,12.9254,12.9123,12.9211,117700.0
2012-02-16 14:40:00,29.58,29.58,29.55,29.58,152100.0,12.9211,12.9211,12.908,12.9211,152100.0
2012-02-16 14:50:00,29.58,29.58,29.54,29.55,232100.0,12.9211,12.9211,12.9036,12.908,232100.0
2012-02-16 15:00:00,29.56,29.57,29.55,29.55,143900.0,12.9123,12.9167,12.908,12.908,143900.0
2012-02-16 15:10:00,29.55,29.56,29.5,29.52,389900.0,12.908,12.9123,12.8861,12.8949,389900.0
2012-02-16 15:20:00,29.52,29.53,29.5,29.53,239400.0,12.8949,12.8992,12.8861,12.8992,239400.0
2012-02-16 15:30:00,29.53,29.54,29.47,29.51,396800.0,12.8992,12.9036,12.873,12.8905,396800.0
2012-02-16 15:40:00,29.51,29.56,29.5,29.54,371000.0,12.8905,12.9123,12.8861,12.9036,371000.0
2012-02-16 15:50:00,29.53,29.55,29.51,29.54,830900.0,12.8992,12.908,12.8905,12.9036,830900.0
2012-02-17 09:30:00,29.73,29.75,29.54,29.61,1718400.0,12.9866,12.9953,12.9036,12.9342,1718400.0
2012-02-17 09:40:00,29.61,29.61,29.45,29.52,481000.0,12.9342,12.9342,12.8643,12.8949,481000.0
2012-02-17 09:50:00,29.53,29.53,29.46,29.48,308000.0,12.8992,12.8992,12.8686,12.8774,308000.0
2012-02-17 10:00:00,29.47,29.49,29.43,29.45,281700.0,12.873,12.8817,12.8555,12.8643,281700.0
2012-02-17 10:10:00,29.45,29.55,29.45,29.54,337300.0,12.8643,12.908,12.8643,12.9036,337300.0
2012-02-17 10:20:00,29.55,29.55,29.48,29.48,170600.0,12.908,12.908,12.8774,12.8774,170600.0
2012-02-17 10:30:00,29.48,29.51,29.45,29.48,197400.0,12.8774,12.8905,12.8643,12.8774,197400.0
2012-02-17 10:40:00,29.48,29.52,29.46,29.47,158400.0,12.8774,12.8949,12.8686,12.873,158400.0
2012-02-17 10:50:00,29.47,29.52,29.46,29.51,125000.0,12.873,12.8949,12.8686,12.8905,125000.0
2012-02-17 11:00:00,29.52,29.52,29.49,29.52,105500.0,12.8949,12.8949,12.8817,12.8949,105500.0
2012-02-17 11:10:00,29.52,29.56,29.51,29.53,178100.0,12.8949,12.9123,12.8905,12.8992,178100.0
2012-02-17 11:20:00,29.54,29.56,29.51,29.55,160600.0,12.9036,12.9123,12.8905,12.908,160600.0
2012-02-17 11:30:00,29.55,29.61,29.54,29.61,205400.0,12.908,12.9342,12.9036,12.9342,205400.0
2012-02-17 11:40:00,29.61,29.62,29.58,29.6,185100.0,12.9342,12.9385,12.9211,12.9298,185100.0
2012-02-17 11:50:00,29.59,29.64,29.59,29.64,192300.0,12.9254,12.9473,12.9254,12.9473,192300.0
2012-02-17 12:00:00,29.64,29.64,29.6,29.62,237600.0,12.9473,12.9473,12.9298,12.9385,237600.0
2012-02-17 12:10:00,29.62,29.62,29.6,29.61,171700.0,12.9385,12.9385,12.9298,12.9342,171700.0
2012-02-17 12:20:00,29.62,29.64,29.61,29.62,118400.0,12.9385,12.9473,12.9342,12.9385,118400.0
2012-02-17 12:30:00,29.63,29.65,29.62,29.65,90500.0,12.9429,12.9516,12.9385,12.9516,90500.0
2012-02-17 12:40:00,29.64,29.65,29.64,29.64,40300.0,12.9473,12.9516,12.9473,12.9473,40300.0
2012-02-17 12:50:00,29.65,29.65,29.59,29.59,149000.0,12.9516,12.9516,12.9254,12.9254,149000.0
2012-02-17 13:00:00,29.6,29.63,29.58,29.61,141400.0,12.9298,12.9429,12.9211,12.9342,141400.0
2012-02-17 13:10:00,29.61,29.62,29.59,29.6,201900.0,12.9342,12.9385,12.9254,12.9298,201900.0
2012-02-17 13:20:00,29.6,29.62,29.58,29.59,97300.0,12.9298,12.9385,12.9211,12.9254,97300.0
2012-02-17 13:30:00,29.6,29.63,29.58,29.62,256200.0,12.9298,12.9429,12.9211,12.9385,256200.0
2012-02-17 13:40:00,29.62,29.62,29.6,29.6,96900.0,12.9385,12.9385,12.9298,12.9298,96900.0
2012-02-17 13:50:00,29.61,29.63,29.59,29.62,158600.0,12.9342,12.9429,12.9254,12.9385,158600.0
2012-02-17 14:00:00,29.61,29.64,29.61,29.63,177900.0,12.9342,12.9473,12.9342,12.9429,177900.0
2012-02-17 14:10:00,29.63,29.64,29.62,29.64,106700.0,12.9429,12.9473,12.9385,12.9473,106700.0
2012-02-17 14:20:00,29.64,29.64,29.62,29.63,108800.0,12.9473,12.9473,12.9385,12.9429,108800.0
2012-02-17 14:30:00,29.63,29.63,29.62,29.63,55300.0,12.9429,12.9429,12.9385,12.9429,55300.0
2012-02-17 14:40:00,29.63,29.65,29.62,29.65,146400.0,12.9429,12.9516,12.9385,12.9516,146400.0
2012-02-17 14:50:00,29.65,29.65,29.63,29.64,155600.0,12.9516,12.9516,12.9429,12.9473,155600.0
2012-02-17 15:00:00,29.63,29.64,29.62,29.64,86400.0,12.9429,12.9473,12.9385,12.9473,86400.0
2012-02-17 15:10:00,29.64,29.65,29.63,29.63,164000.0,12.9473,12.9516,12.9429,12.9429,164000.0
2012-02-17 15:20:00,29.64,29.67,29.63,29.65,245200.0,12.9473,12.9604,12.9429,12.9516,245200.0
2012-02-17 15:30:00,29.66,29.67,29.64,29.65,182800.0,12.956,12.9604,12.9473,12.9516,182800.0
2012-02-17 15:40:00,29.64,29.7,29.64,29.7,513500.0,12.9473,12.9735,12.9473,12.9735,513500.0
2012-02-17 15:50:00,29.7,29.7,29.63,29.66,743500.0,12.9735,12.9735,12.9429,12.956,743500.0
2012-02-21 09:30:00,29.66,29.69,29.6,29.64,389700.0,12.956,12.9691,12.9298,12.9473,389700.0
2012-02-21 09:40:00,29.64,29.75,29.63,29.71,231700.0,12.9473,12.9953,12.9429,12.9778,231700.0
2012-02-21 09:50:00,29.72,29.75,29.69,29.71,364300.0,12.9822,12.9953,12.9691,12.9778,364300.0
2012-02-21 10:00:00,29.72,29.73,29.63,29.68,206200.0,12.9822,12.9866,12.9429,12.9647,206200.0
2012-02-21 10:10:00,29.69,29.69,29.62,29.64,188500.0,12.9691,12.9691,12.9385,12.9473,188500.0
2012-02-21 10:20:00,29.64,29.7,29.61,29.7,229200.0,12.9473,12.9735,12.9342,12.9735,229200.0
2012-02-21 10:30:00,29.7,29.7,29.64,29.7,204300.0,12.9735,12.9735,12.9473,12.9735,204300.0
2012-02-21 10:40:00,29.7,29.7,29.65,29.67,134100.0,12.9735,12.9735,12.9516,12.9604,134100.0
2012-02-21 10:50:00,29.68,29.71,29.67,29.7,266500.0,12.9647,12.9778,12.9604,12.9735,266500.0
2012-02-21 11:00:00,29.7,29.7,29.67,29.7,167300.0,12.9735,12.9735,12.9604,12.9735,167300.0
2012-02-21 11:10:00,29.69,29.71,29.67,29.71,90500.0,12.9691,12.9778,12.9604,12.9778,90500.0
2012-02-21 11:20:00,29.71,29.73,29.7,29.72,88700.0,12.9778,12.9866,12.9735,12.9822,88700.0
2012-02-21 11:30:00,29.72,29.75,29.72,29.73,108700.0,12.9822,12.9953,12.9822,12.9866,108700.0
2012-02-21 11:40:00,29.73,29.73,29.69,29.69,51400.0,12.9866,12.9866,12.9691,12.9691,51400.0
2012-02-21 11:50:00,29.7,29.72,29.69,29.72,50800.0,12.9735,12.9822,12.9691,12.9822,50800.0
2012-02-21 12:00:00,29.71,29.72,29.68,29.69,107100.0,12.9778,12.9822,12.9647,12.9691,107100.0
2012-02-21 12:10:00,29.7,29.72,29.69,29.71,81600.0,12.9735,12.9822,12.9691,12.9778,81600.0
2012-02-21 12:20:00,29.72,29.72,29.69,29.72,238000.0,12.9822,12.9822,12.9691,12.9822,238000.0
2012-02-21 12:30:00,29.72,29.73,29.68,29.7,159900.0,12.9822,12.9866,12.9647,12.9735,159900.0
2012-02-21 12:40:00,29.69,29.7,29.68,29.7,191600.0,12.9691,12.9735,12.9647,12.9735,191600.0
2012-02-21 12:50:00,29.69,29.72,29.68,29.69,146000.0,12.9691,12.9822,12.9647,12.9691,146000.0
2012-02-21 13:00:00,29.69,29.71,29.69,29.71,56500.0,12.9691,12.9778,12.9691,12.9778,56500.0
2012-02-21 13:10:00,29.71,29.71,29.69,29.7,159700.0,12.9778,12.9778,12.9691,12.9735,159700.0
2012-02-21 13:20:00,29.71,29.71,29.68,29.68,95100.0,12.9778,12.9778,12.9647,12.9647,95100.0
2012-02-21 13:30:00,29.69,29.71,29.68,29.7,143200.0,12.9691,12.9778,12.9647,12.9735,143200.0
2012-02-21 13:40:00,29.7,29.71,29.68,29.69,133500.0,12.9735,12.9778,12.9647,12.9691,133500.0
2012-02-21 13:50:00,29.69,29.7,29.67,29.69,88500.0,12.9691,12.9735,12.9604,12.9691,88500.0
2012-02-21 14:00:00,29.69,29.7,29.69,29.69,59900.0,12.9691,12.9735,12.9691,12.9691,59900.0
2012-02-21 14:10:00,29.7,29.7,29.65,29.65,149500.0,12.9735,12.9735,12.9516,12.9516,149500.0
2012-02-21 14:20:00,29.65,29.67,29.65,29.67,88800.0,12.9516,12.9604,12.9516,12.9604,88800.0
2012-02-21 14:30:00,29.67,29.68,29.61,29.62,138400.0,12.9604,12.9647,12.9342,12.9385,138400.0
2012-02-21 14:40:00,29.61,29.63,29.61,29.62,72100.0,12.9342,12.9429,12.9342,12.9385,72100.0
2012-02-21 14:50:00,29.63,29.63,29.57,29.58,278700.0,12.9429,12.9429,12.9167,12.9211,278700.0
2012-02-21 15:00:00,29.59,29.6,29.58,29.6,104900.0,12.9254,12.9298,12.9211,12.9298,104900.0
2012-02-21 15:10:00,29.6,29.61,29.59,29.61,80100.0,12.9298,12.9342,12.9254,12.9342,80100.0
2012-02-21 15:20:00,29.61,29.62,29.59,29.61,130100.0,12.9342,12.9385,12.9254,12.9342,130100.0
2012-02-21 15:30:00,29.61,29.63,29.6,29.62,172300.0,12.9342,12.9429,12.9298,12.9385,172300.0
2012-02-21 15:40:00,29.61,29.65,29.61,29.61,311200.0,12.9342,12.9516,12.9342,12.9342,311200.0
2012-02-21 15:50:00,29.62,29.63,29.6,29.63,527800.0,12.9385,12.9429,12.9298,12.9429,527800.0
2012-02-22 09:30:00,29.65,29.73,29.62,29.64,266900.0,12.9516,12.9866,12.9385,12.9473,266900.0
2012-02-22 09:40:00,29.63,29.7,29.62,29.63,216100.0,12.9429,12.9735,12.9385,12.9429,216100.0
2012-02-22 09:50:00,29.63,29.69,29.61,29.68,166800.0,12.9429,12.9691,12.9342,12.9647,166800.0
2012-02-22 10:00:00,29.68,29.69,29.64,29.66,179500.0,12.9647,12.9691,12.9473,12.956,179500.0
2012-02-22 10:10:00,29.67,29.72,29.63,29.63,287000.0,12.9604,12.9822,12.9429,12.9429,287000.0
2012-02-22 10:20:00,29.63,29.66,29.58,29.66,266200.0,12.9429,12.956,12.9211,12.956,266200.0
2012-02-22 10:30:00,29.66,29.71,29.62,29.65,207100.0,12.956,12.9778,12.9385,12.9516,207100.0
2012-02-22 10:40:00,29.65,29.66,29.62,29.66,130700.0,12.9516,12.956,12.9385,12.956,130700.0
2012-02-22 10:50:00,29.67,29.7,29.61,29.65,235700.0,12.9604,12.9735,12.9342,12.9516,235700.0
2012-02-22 11:00:00,29.64,29.66,29.61,29.64,159000.0,12.9473,12.956,12.9342,12.9473,159000.0
2012-02-22 11:10:00,29.64,29.66,29.61,29.62,145600.0,12.9473,12.956,12.9342,12.9385,145600.0
2012-02-22 11:20:00,29.63,29.64,29.61,29.63,176700.0,12.9429,12.9473,12.9342,12.9429,176700.0
2012-02-22 11:30:00,29.63,29.7,29.63,29.68,224700.0,12.9429,12.9735,12.9429,12.9647,224700.0
2012-02-22 11:40:00,29.67,29.68,29.6,29.6,144300.0,12.9604,12.9647,12.9298,12.9298,144300.0
2012-02-22 11:50:00,29.6,29.63,29.59,29.62,110900.0,12.9298,12.9429,12.9254,12.9385,110900.0
2012-02-22 12:00:00,29.62,29.63,29.59,29.6,100100.0,12.9385,12.9429,12.9254,12.9298,100100.0
2012-02-22 12:10:00,29.6,29.62,29.57,29.57,187100.0,12.9298,12.9385,12.9167,12.9167,187100.0
2012-02-22 12:20:00,29.57,29.59,29.56,29.57,248500.0,12.9167,12.9254,12.9123,12.9167,248500.0
2012-02-22 12:30:00,29.57,29.58,29.56,29.57,100400.0,12.9167,12.9211,12.9123,12.9167,100400.0
2012-02-22 12:40:00,29.57,29.59,29.56,29.57,74100.0,12.9167,12.9254,12.9123,12.9167,74100.0
2012-02-22 12:50:00,29.58,29.58,29.57,29.57,40800.0,12.9211,12.9211,12.9167,12.9167,40800.0
2012-02-22 13:00:00,29.57,29.61,29.57,29.59,157500.0,12.9167,12.9342,12.9167,12.9254,157500.0
2012-02-22 13:10:00,29.6,29.63,29.59,29.63,162100.0,12.9298,12.9429,12.9254,12.9429,162100.0
2012-02-22 13:20:00,29.63,29.68,29.61,29.68,222600.0,12.9429,12.9647,12.9342,12.9647,222600.0
2012-02-22 13:30:00,29.68,29.69,29.66,29.67,232300.0,12.9647,12.9691,12.956,12.9604,232300.0
2012-02-22 13:40:00,29.67,29.7,29.67,29.68,100700.0,12.9604,12.9735,12.9604,12.9647,100700.0
2012-02-22 13:50:00,29.68,29.7,29.68,29.68,47400.0,12.9647,12.9735,12.9647,12.9647,47400.0
2012-02-22 14:00:00,29.68,29.69,29.66,29.68,181900.0,12.9647,12.9691,12.956,12.9647,181900.0
2012-02-22 14:10:00,29.68,29.7,29.67,29.69,123500.0,12.9647,12.9735,12.9604,12.9691,123500.0
2012-02-22 14:20:00,29.7,29.72,29.68,29.69,227100.0,12.9735,12.9822,12.9647,12.9691,227100.0
2012-02-22 14:30:00,29.69,29.72,29.69,29.7,242600.0,12.9691,12.9822,12.9691,12.9735,242600.0
2012-02-22 14:40:00,29.71,29.71,29.69,29.7,297500.0,12.9778,12.9778,12.9691,12.9735,297500.0
2012-02-22 14:50:00,29.7,29.71,29.69,29.69,141400.0,12.9735,12.9778,12.9691,12.9691,141400.0
2012-02-22 15:00:00,29.69,29.72,29.68,29.72,136100.0,12.9691,12.9822,12.9647,12.9822,136100.0
2012-02-22 15:10:00,29.71,29.72,29.7,29.72,108700.0,12.9778,12.9822,12.9735,12.9822,108700.0
2012-02-22 15:20:00,29.72,29.72,29.7,29.71,175100.0,12.9822,12.9822,12.9735,12.9778,175100.0
2012-02-22 15:30:00,29.71,29.73,29.7,29.71,171200.0,12.9778,12.9866,12.9735,12.9778,171200.0
2012-02-22 15:40:00,29.72,29.72,29.65,29.67,366500.0,12.9822,12.9822,12.9516,12.9604,366500.0
2012-02-22 15:50:00,29.66,29.67,29.64,29.66,606400.0,12.956,12.9604,12.9473,12.956,606400.0
2012-02-23 09:30:00,29.64,29.65,29.56,29.61,327700.0,12.9473,12.9516,12.9123,12.9342,327700.0
2012-02-23 09:40:00,29.6,29.65,29.57,29.59,248200.0,12.9298,12.9516,12.9167,12.9254,248200.0
2012-02-23 09:50:00,29.6,29.61,29.54,29.55,227400.0,12.9298,12.9342,12.9036,12.908,227400.0
2012-02-23 10:00:00,29.54,29.57,29.5,29.5,259500.0,12.9036,12.9167,12.8861,12.8861,259500.0
2012-02-23 10:10:00,29.5,29.58,29.49,29.5,291700.0,12.8861,12.9211,12.8817,12.8861,291700.0
2012-02-23 10:20:00,29.5,29.56,29.5,29.56,208500.0,12.8861,12.9123,12.8861,12.9123,208500.0
2012-02-23 10:30:00,29.57,29.62,29.53,29.62,194500.0,12.9167,12.9385,12.8992,12.9385,194500.0
2012-02-23 10:40:00,29.62,29.64,29.56,29.64,134700.0,12.9385,12.9473,12.9123,12.9473,134700.0
2012-02-23 10:50:00,29.64,29.69,29.61,29.69,168700.0,12.9473,12.9691,12.9342,12.9691,168700.0
2012-02-23 11:00:00,29.69,29.7,29.67,29.67,140100.0,12.9691,12.9735,12.9604,12.9604,140100.0
2012-02-23 11:10:00,29.67,29.7,29.66,29.69,202700.0,12.9604,12.9735,12.956,12.9691,202700.0
2012-02-23 11:20:00,29.69,29.7,29.63,29.66,142600.0,12.9691,12.9735,12.9429,12.956,142600.0
2012-02-23 11:30:00,29.65,29.69,29.64,29.68,142900.0,12.9516,12.9691,12.9473,12.9647,142900.0
2012-02-23 11:40:00,29.67,29.68,29.55,29.56,239200.0,12.9604,12.9647,12.908,12.9123,239200.0
2012-02-23 11:50:00,29.56,29.64,29.56,29.63,114400.0,12.9123,12.9473,12.9123,12.9429,114400.0
2012-02-23 12:00:00,29.63,29.67,29.62,29.67,129300.0,12.9429,12.9604,12.9385,12.9604,129300.0
2012-02-23 12:10:00,29.67,29.68,29.66,29.67,74300.0,12.9604,12.9647,12.956,12.9604,74300.0
2012-02-23 12:20:00,29.67,29.69,29.66,29.67,272700.0,12.9604,12.9691,12.956,12.9604,272700.0
2012-02-23 12:30:00,29.67,29.69,29.64,29.68,130000.0,12.9604,12.9691,12.9473,12.9647,130000.0
2012-02-23 12:40:00,29.67,29.7,29.67,29.68,76700.0,12.9604,12.9735,12.9604,12.9647,76700.0
2012-02-23 12:50:00,29.69,29.71,29.69,29.71,98500.0,12.9691,12.9778,12.9691,12.9778,98500.0
2012-02-23 13:00:00,29.7,29.71,29.68,29.71,165100.0,12.9735,12.9778,12.9647,12.9778,165100.0
2012-02-23 13:10:00,29.71,29.73,29.7,29.71,119800.0,12.9778,12.9866,12.9735,12.9778,119800.0
2012-02-23 13:20:00,29.71,29.73,29.69,29.73,74000.0,12.9778,12.9866,12.9691,12.9866,74000.0
2012-02-23 13:30:00,29.73,29.74,29.7,29.74,106500.0,12.9866,12.991,12.9735,12.991,106500.0
2012-02-23 13:40:00,29.74,29.74,29.73,29.74,51000.0,12.991,12.991,12.9866,12.991,51000.0
2012-02-23 13:50:00,29.73,29.74,29.72,29.73,95300.0,12.9866,12.991,12.9822,12.9866,95300.0
2012-02-23 14:00:00,29.73,29.73,29.71,29.72,112500.0,12.9866,12.9866,12.9778,12.9822,112500.0
2012-02-23 14:10:00,29.72,29.73,29.71,29.72,78900.0,12.9822,12.9866,12.9778,12.9822,78900.0
2012-02-23 14:20:00,29.72,29.73,29.72,29.72,37000.0,12.9822,12.9866,12.9822,12.9822,37000.0
2012-02-23 14:30:00,29.73,29.73,29.72,29.72,78500.0,12.9866,12.9866,12.9822,12.9822,78500.0
2012-02-23 14:40:00,29.72,29.73,29.7,29.72,90100.0,12.9822,12.9866,12.9735,12.9822,90100.0
2012-02-23 14:50:00,29.71,29.72,29.71,29.72,232100.0,12.9778,12.9822,12.9778,12.9822,232100.0
2012-02-23 15:00:00,29.72,29.72,29.71,29.71,60900.0,12.9822,12.9822,12.9778,12.9778,60900.0
2012-02-23 15:10:00,29.72,29.75,29.71,29.74,178400.0,12.9822,12.9953,12.9778,12.991,178400.0
2012-02-23 15:20:00,29.74,29.74,29.72,29.74,129900.0,12.991,12.991,12.9822,12.991,129900.0
2012-02-23 15:30:00,29.74,29.75,29.7,29.7,201500.0,12.991,12.9953,12.9735,12.9735,201500.0
2012-02-23 15:40:00,29.7,29.73,29.7,29.71,275400.0,12.9735,12.9866,12.9735,12.9778,275400.0
2012-02-23 15:50:00,29.71,29.73,29.69,29.7,593400.0,12.9778,12.9866,12.9691,12.9735,593400.0
2012-02-24 09:30:00,29.78,29.78,29.66,29.77,246200.0,13.0084,13.0084,12.956,13.0041,246200.0
2012-02-24 09:40:00,29.77,29.81,29.76,29.81,309100.0,13.0041,13.0215,12.9997,13.0215,309100.0
2012-02-24 09:50:00,29.81,29.83,29.8,29.82,174600.0,13.0215,13.0303,13.0172,13.0259,174600.0
2012-02-24 10:00:00,29.82,29.88,29.81,29.86,380300.0,13.0259,13.0521,13.0215,13.0434,380300.0
2012-02-24 10:10:00,29.87,29.89,29.84,29.85,155400.0,13.0477,13.0565,13.0346,13.039,155400.0
2012-02-24 10:20:00,29.86,29.9,29.85,29.87,239400.0,13.0434,13.0608,13.039,13.0477,239400.0
2012-02-24 10:30:00,29.88,29.9,29.86,29.88,131700.0,13.0521,13.0608,13.0434,13.0521,131700.0
2012-02-24 10:40:00,29.88,29.88,29.81,29.87,207200.0,13.0521,13.0521,13.0215,13.0477,207200.0
2012-02-24 10:50:00,29.87,29.89,29.85,29.85,144000.0,13.0477,13.0565,13.039,13.039,144000.0
2012-02-24 11:00:00,29.86,29.86,29.81,29.85,591700.0,13.0434,13.0434,13.0215,13.039,591700.0
2012-02-24 11:10:00,29.85,29.91,29.84,29.89,196000.0,13.039,13.0652,13.0346,13.0565,196000.0
2012-02-24 11:20:00,29.89,29.91,29.87,29.9,92100.0,13.0565,13.0652,13.0477,13.0608,92100.0
2012-02-24 11:30:00,29.91,29.92,29.89,29.91,178500.0,13.0652,13.0696,13.0565,13.0652,178500.0
2012-02-24 11:40:00,29.92,29.94,29.91,29.94,163700.0,13.0696,13.0783,13.0652,13.0783,163700.0
2012-02-24 11:50:00,29.94,29.95,29.93,29.95,161600.0,13.0783,13.0827,13.0739,13.0827,161600.0
2012-02-24 12:00:00,29.95,29.95,29.93,29.95,118000.0,13.0827,13.0827,13.0739,13.0827,118000.0
2012-02-24 12:10:00,29.94,29.97,29.94,29.97,122600.0,13.0783,13.0914,13.0783,13.0914,122600.0
2012-02-24 12:20:00,29.97,29.98,29.96,29.98,111800.0,13.0914,13.0958,13.0871,13.0958,111800.0
2012-02-24 12:30:00,29.98,29.98,29.97,29.98,76800.0,13.0958,13.0958,13.0914,13.0958,76800.0
2012-02-24 12:40:00,29.98,29.98,29.94,29.94,145100.0,13.0958,13.0958,13.0783,13.0783,145100.0
2012-02-24 12:50:00,29.95,29.98,29.94,29.98,381300.0,13.0827,13.0958,13.0783,13.0958,381300.0
2012-02-24 13:00:00,29.98,29.99,29.97,29.99,144300.0,13.0958,13.1002,13.0914,13.1002,144300.0
2012-02-24 13:10:00,29.99,29.99,29.96,29.97,90200.0,13.1002,13.1002,13.0871,13.0914,90200.0
2012-02-24 13:20:00,29.97,29.98,29.96,29.98,167500.0,13.0914,13.0958,13.0871,13.0958,167500.0
2012-02-24 13:30:00,29.98,29.98,29.97,29.98,74700.0,13.0958,13.0958,13.0914,13.0958,74700.0
2012-02-24 13:40:00,29.98,29.98,29.97,29.97,94200.0,13.0958,13.0958,13.0914,13.0914,94200.0
2012-02-24 13:50:00,29.97,29.99,29.97,29.99,216500.0,13.0914,13.1002,13.0914,13.1002,216500.0
2012-02-24 14:00:00,29.99,29.99,29.98,29.99,128800.0,13.1002,13.1002,13.0958,13.1002,128800.0
2012-02-24 14:10:00,29.98,29.99,29.97,29.98,137100.0,13.0958,13.1002,13.0914,13.0958,137100.0
2012-02-24 14:20:00,29.97,29.98,29.97,29.98,149200.0,13.0914,13.0958,13.0914,13.0958,149200.0
2012-02-24 14:30:00,29.98,29.98,29.94,29.94,387300.0,13.0958,13.0958,13.0783,13.0783,387300.0
2012-02-24 14:40:00,29.95,29.97,29.94,29.95,147400.0,13.0827,13.0914,13.0783,13.0827,147400.0
2012-02-24 14:50:00,29.95,29.95,29.93,29.93,200700.0,13.0827,13.0827,13.0739,13.0739,200700.0
2012-02-24 15:00:00,29.93,29.96,29.93,29.96,290700.0,13.0739,13.0871,13.0739,13.0871,290700.0
2012-02-24 15:10:00,29.96,29.97,29.95,29.96,120100.0,13.0871,13.0914,13.0827,13.0871,120100.0
2012-02-24 15:20:00,29.96,29.97,29.95,29.95,126100.0,13.0871,13.0914,13.0827,13.0827,126100.0
2012-02-24 15:30:00,29.95,29.97,29.95,29.97,195900.0,13.0827,13.0914,13.0827,13.0914,195900.0
2012-02-24 15:40:00,29.97,29.98,29.96,29.98,403400.0,13.0914,13.0958,13.0871,13.0958,403400.0
2012-02-24 15:50:00,29.98,29.98,29.95,29.98,694400.0,13.0958,13.0958,13.0827,13.0958,694400.0
2012-02-27 09:30:00,29.91,29.93,29.81,29.93,449300.0,13.0652,13.0739,13.0215,13.0739,449300.0
2012-02-27 09:40:00,29.92,29.98,29.88,29.95,324000.0,13.0696,13.0958,13.0521,13.0827,324000.0
2012-02-27 09:50:00,29.94,29.97,29.92,29.94,148100.0,13.0783,13.0914,13.0696,13.0783,148100.0
2012-02-27 10:00:00,29.95,29.96,29.87,29.9,279800.0,13.0827,13.0871,13.0477,13.0608,279800.0
2012-02-27 10:10:00,29.9,29.94,29.89,29.93,132600.0,13.0608,13.0783,13.0565,13.0739,132600.0
2012-02-27 10:20:00,29.92,29.96,29.89,29.96,332100.0,13.0696,13.0871,13.0565,13.0871,332100.0
2012-02-27 10:30:00,29.96,29.99,29.96,29.99,207800.0,13.0871,13.1002,13.0871,13.1002,207800.0
2012-02-27 10:40:00,29.98,30.09,29.98,30.09,611100.0,13.0958,13.1438,13.0958,13.1438,611100.0
2012-02-27 10:50:00,30.09,30.1,30.05,30.07,285800.0,13.1438,13.1482,13.1264,13.1351,285800.0
2012-02-27 11:00:00,30.07,30.16,30.06,30.16,332100.0,13.1351,13.1744,13.1307,13.1744,332100.0
2012-02-27 11:10:00,30.16,30.19,30.14,30.17,262300.0,13.1744,13.1875,13.1657,13.1788,262300.0
2012-02-27 11:20:00,30.16,30.19,30.14,30.14,210600.0,13.1744,13.1875,13.1657,13.1657,210600.0
2012-02-27 11:30:00,30.15,30.15,30.08,30.08,226200.0,13.17,13.17,13.1395,13.1395,226200.0
2012-02-27 11:40:00,30.08,30.13,30.08,30.1,458000.0,13.1395,13.1613,13.1395,13.1482,458000.0
2012-02-27 11:50:00,30.1,30.1,30.08,30.09,165800.0,13.1482,13.1482,13.1395,13.1438,165800.0
2012-02-27 12:00:00,30.08,30.09,30.0,30.0,286500.0,13.1395,13.1438,13.1045,13.1045,286500.0
2012-02-27 12:10:00,30.01,30.01,29.99,30.01,92300.0,13.1089,13.1089,13.1002,13.1089,92300.0
2012-02-27 12:20:00,30.01,30.01,30.0,30.0,96600.0,13.1089,13.1089,13.1045,13.1045,96600.0
2012-02-27 12:30:00,30.01,30.04,30.0,30.04,217200.0,13.1089,13.122,13.1045,13.122,217200.0
2012-02-27 12:40:00,30.04,30.08,30.02,30.06,149400.0,13.122,13.1395,13.1133,13.1307,149400.0
2012-02-27 12:50:00,30.06,30.1,30.05,30.06,141500.0,13.1307,13.1482,13.1264,13.1307,141500.0
2012-02-27 13:00:00,30.06,30.07,30.03,30.04,217400.0,13.1307,13.1351,13.1176,13.122,217400.0
2012-02-27 13:10:00,30.04,30.05,30.03,30.03,61800.0,13.122,13.1264,13.1176,13.1176,61800.0
2012-02-27 13:20:00,30.04,30.07,30.03,30.04,91400.0,13.122,13.1351,13.1176,13.122,91400.0
2012-02-27 13:30:00,30.05,30.06,30.04,30.05,64800.0,13.1264,13.1307,13.122,13.1264,64800.0
2012-02-27 13:40:00,30.06,30.06,30.02,30.03,107700.0,13.1307,13.1307,13.1133,13.1176,107700.0
2012-02-27 13:50:00,30.04,30.07,30.01,30.01,193900.0,13.122,13.1351,13.1089,13.1089,193900.0
2012-02-27 14:00:00,30.02,30.03,29.99,30.0,492300.0,13.1133,13.1176,13.1002,13.1045,492300.0
2012-02-27 14:10:00,29.99,30.02,29.99,30.01,186400.0,13.1002,13.1133,13.1002,13.1089,186400.0
2012-02-27 14:20:00,30.01,30.02,29.99,29.99,217600.0,13.1089,13.1133,13.1002,13.1002,217600.0
2012-02-27 14:30:00,30.0,30.01,29.98,29.99,198900.0,13.1045,13.1089,13.0958,13.1002,198900.0
2012-02-27 14:40:00,30.0,30.03,29.99,30.03,265400.0,13.1045,13.1176,13.1002,13.1176,265400.0
2012-02-27 14:50:00,30.03,30.04,30.02,30.04,112100.0,13.1176,13.122,13.1133,13.122,112100.0
2012-02-27 15:00:00,30.04,30.09,30.03,30.07,215400.0,13.122,13.1438,13.1176,13.1351,215400.0
2012-02-27 15:10:00,30.07,30.09,30.03,30.03,216300.0,13.1351,13.1438,13.1176,13.1176,216300.0
2012-02-27 15:20:00,30.04,30.06,30.03,30.06,176000.0,13.122,13.1307,13.1176,13.1307,176000.0
2012-02-27 15:30:00,30.06,30.08,30.05,30.08,200100.0,13.1307,13.1395,13.1264,13.1395,200100.0
2012-02-27 15:40:00,30.08,30.08,30.01,30.02,510200.0,13.1395,13.1395,13.1089,13.1133,510200.0
2012-02-27 15:50:00,30.01,30.08,30.0,30.02,1328400.0,13.1089,13.1395,13.1045,13.1133,1328400.0
2012-02-28 09:30:00,30.03,30.03,29.87,29.99,364600.0,13.1176,13.1176,13.0477,13.1002,364600.0
2012-02-28 09:40:00,29.98,30.0,29.92,29.98,320200.0,13.0958,13.1045,13.0696,13.0958,320200.0
2012-02-28 09:50:00,29.99,29.99,29.94,29.96,206900.0,13.1002,13.1002,13.0783,13.0871,206900.0
2012-02-28 10:00:00,29.95,30.01,29.9,29.91,368000.0,13.0827,13.1089,13.0608,13.0652,368000.0
2012-02-28 10:10:00,29.9,29.91,29.89,29.91,148800.0,13.0608,13.0652,13.0565,13.0652,148800.0
2012-02-28 10:20:00,29.91,29.92,29.88,29.9,211600.0,13.0652,13.0696,13.0521,13.0608,211600.0
2012-02-28 10:30:00,29.91,29.94,29.9,29.9,187700.0,13.0652,13.0783,13.0608,13.0608,187700.0
2012-02-28 10:40:00,29.91,29.91,29.88,29.88,144200.0,13.0652,13.0652,13.0521,13.0521,144200.0
2012-02-28 10:50:00,29.88,29.89,29.85,29.89,259800.0,13.0521,13.0565,13.039,13.0565,259800.0
2012-02-28 11:00:00,29.88,29.92,29.87,29.92,140500.0,13.0521,13.0696,13.0477,13.0696,140500.0
2012-02-28 11:10:00,29.92,29.97,29.91,29.97,184500.0,13.0696,13.0914,13.0652,13.0914,184500.0
2012-02-28 11:20:00,29.97,29.97,29.93,29.96,145700.0,13.0914,13.0914,13.0739,13.0871,145700.0
2012-02-28 11:30:00,29.96,29.98,29.95,29.97,211200.0,13.0871,13.0958,13.0827,13.0914,211200.0
2012-02-28 11:40:00,29.98,29.99,29.94,29.94,171100.0,13.0958,13.1002,13.0783,13.0783,171100.0
2012-02-28 11:50:00,29.94,29.95,29.9,29.91,159300.0,13.0783,13.0827,13.0608,13.0652,159300.0
2012-02-28 12:00:00,29.91,29.92,29.91,29.91,69300.0,13.0652,13.0696,13.0652,13.0652,69300.0
2012-02-28 12:10:00,29.91,29.91,29.86,29.87,168600.0,13.0652,13.0652,13.0434,13.0477,168600.0
2012-02-28 12:20:00,29.86,29.87,29.85,29.86,111500.0,13.0434,13.0477,13.039,13.0434,111500.0
2012-02-28 12:30:00,29.85,29.86,29.84,29.84,106600.0,13.039,13.0434,13.0346,13.0346,106600.0
2012-02-28 12:40:00,29.84,29.85,29.83,29.84,132300.0,13.0346,13.039,13.0303,13.0346,132300.0
2012-02-28 12:50:00,29.85,29.88,29.85,29.87,218100.0,13.039,13.0521,13.039,13.0477,218100.0
2012-02-28 13:00:00,29.88,29.92,29.87,29.91,201200.0,13.0521,13.0696,13.0477,13.0652,201200.0
2012-02-28 13:10:00,29.9,29.93,29.9,29.92,106800.0,13.0608,13.0739,13.0608,13.0696,106800.0
2012-02-28 13:20:00,29.92,29.95,29.91,29.92,92400.0,13.0696,13.0827,13.0652,13.0696,92400.0
2012-02-28 13:30:00,29.92,29.93,29.91,29.92,73000.0,13.0696,13.0739,13.0652,13.0696,73000.0
2012-02-28 13:40:00,29.91,29.93,29.9,29.92,76500.0,13.0652,13.0739,13.0608,13.0696,76500.0
2012-02-28 13:50:00,29.92,29.93,29.9,29.91,134500.0,13.0696,13.0739,13.0608,13.0652,134500.0
2012-02-28 14:00:00,29.91,29.94,29.91,29.94,80200.0,13.0652,13.0783,13.0652,13.0783,80200.0
2012-02-28 14:10:00,29.94,29.95,29.92,29.93,88700.0,13.0783,13.0827,13.0696,13.0739,88700.0
2012-02-28 14:20:00,29.93,29.95,29.92,29.93,168800.0,13.0739,13.0827,13.0696,13.0739,168800.0
2012-02-28 14:30:00,29.93,29.96,29.91,29.93,266400.0,13.0739,13.0871,13.0652,13.0739,266400.0
2012-02-28 14:40:00,29.93,29.97,29.92,29.97,99900.0,13.0739,13.0914,13.0696,13.0914,99900.0
2012-02-28 14:50:00,29.97,29.98,29.96,29.98,74200.0,13.0914,13.0958,13.0871,13.0958,74200.0
2012-02-28 15:00:00,29.98,29.99,29.97,29.98,89800.0,13.0958,13.1002,13.0914,13.0958,89800.0
2012-02-28 15:10:00,29.98,29.99,29.97,29.99,118800.0,13.0958,13.1002,13.0914,13.1002,118800.0
2012-02-28 15:20:00,29.98,29.99,29.98,29.98,128700.0,13.0958,13.1002,13.0958,13.0958,128700.0
2012-02-28 15:30:00,29.99,29.99,29.98,29.99,112000.0,13.1002,13.1002,13.0958,13.1002,112000.0
2012-02-28 15:40:00,29.98,30.01,29.98,29.99,320000.0,13.0958,13.1089,13.0958,13.1002,320000.0
2012-02-28 15:50:00,29.99,30.03,29.98,30.02,687100.0,13.1002,13.1176,13.0958,13.1133,687100.0
2012-02-29 09:30:00,30.03,30.15,30.02,30.14,282000.0,13.1176,13.17,13.1133,13.1657,282000.0
2012-02-29 09:40:00,30.14,30.21,30.11,30.18,192700.0,13.1657,13.1963,13.1526,13.1832,192700.0
2012-02-29 09:50:00,30.17,30.2,30.1,30.16,220000.0,13.1788,13.1919,13.1482,13.1744,220000.0
2012-02-29 10:00:00,30.15,30.17,30.09,30.11,321500.0,13.17,13.1788,13.1438,13.1526,321500.0
2012-02-29 10:10:00,30.11,30.17,30.1,30.14,267500.0,13.1526,13.1788,13.1482,13.1657,267500.0
2012-02-29 10:20:00,30.14,30.16,30.12,30.15,200700.0,13.1657,13.1744,13.1569,13.17,200700.0
2012-02-29 10:30:00,30.15,30.2,30.14,30.19,212700.0,13.17,13.1919,13.1657,13.1875,212700.0
2012-02-29 10:40:00,30.18,30.21,30.17,30.2,309200.0,13.1832,13.1963,13.1788,13.1919,309200.0
2012-02-29 10:50:00,30.2,30.22,30.15,30.21,294700.0,13.1919,13.2006,13.17,13.1963,294700.0
2012-02-29 11:00:00,30.21,30.22,30.14,30.15,350600.0,13.1963,13.2006,13.1657,13.17,350600.0
2012-02-29 11:10:00,30.15,30.17,30.13,30.14,265800.0,13.17,13.1788,13.1613,13.1657,265800.0
2012-02-29 11:20:00,30.13,30.14,30.05,30.05,388300.0,13.1613,13.1657,13.1264,13.1264,388300.0
2012-02-29 11:30:00,30.05,30.14,30.05,30.13,361600.0,13.1264,13.1657,13.1264,13.1613,361600.0
2012-02-29 11:40:00,30.13,30.15,30.11,30.15,210300.0,13.1613,13.17,13.1526,13.17,210300.0
2012-02-29 11:50:00,30.15,30.16,30.14,30.15,159800.0,13.17,13.1744,13.1657,13.17,159800.0
2012-02-29 12:00:00,30.15,30.15,30.12,30.15,159500.0,13.17,13.17,13.1569,13.17,159500.0
2012-02-29 12:10:00,30.15,30.16,30.11,30.12,143400.0,13.17,13.1744,13.1526,13.1569,143400.0
2012-02-29 12:20:00,30.12,30.16,30.11,30.13,210800.0,13.1569,13.1744,13.1526,13.1613,210800.0
2012-02-29 12:30:00,30.13,30.13,30.12,30.12,63400.0,13.1613,13.1613,13.1569,13.1569,63400.0
2012-02-29 12:40:00,30.12,30.13,30.1,30.1,84400.0,13.1569,13.1613,13.1482,13.1482,84400.0
2012-02-29 12:50:00,30.1,30.11,30.06,30.1,250700.0,13.1482,13.1526,13.1307,13.1482,250700.0
2012-02-29 13:00:00,30.1,30.13,30.09,30.12,196500.0,13.1482,13.1613,13.1438,13.1569,196500.0
2012-02-29 13:10:00,30.11,30.14,30.11,30.12,145100.0,13.1526,13.1657,13.1526,13.1569,145100.0
2012-02-29 13:20:00,30.11,30.15,30.11,30.14,172000.0,13.1526,13.17,13.1526,13.1657,172000.0
2012-02-29 13:30:00,30.14,30.17,30.13,30.16,153000.0,13.1657,13.1788,13.1613,13.1744,153000.0
2012-02-29 13:40:00,30.15,30.2,30.15,30.19,118000.0,13.17,13.1919,13.17,13.1875,118000.0
2012-02-29 13:50:00,30.19,30.23,30.18,30.23,236300.0,13.1875,13.205,13.1832,13.205,236300.0
2012-02-29 14:00:00,30.22,30.24,30.22,30.24,118800.0,13.2006,13.2094,13.2006,13.2094,118800.0
2012-02-29 14:10:00,30.23,30.25,30.19,30.19,172800.0,13.205,13.2137,13.1875,13.1875,172800.0
2012-02-29 14:20:00,30.19,30.2,30.19,30.19,114600.0,13.1875,13.1919,13.1875,13.1875,114600.0
2012-02-29 14:30:00,30.19,30.2,30.18,30.18,101000.0,13.1875,13.1919,13.1832,13.1832,101000.0
2012-02-29 14:40:00,30.19,30.24,30.18,30.24,305400.0,13.1875,13.2094,13.1832,13.2094,305400.0
2012-02-29 14:50:00,30.24,30.25,30.22,30.23,182500.0,13.2094,13.2137,13.2006,13.205,182500.0
2012-02-29 15:00:00,30.23,30.25,30.21,30.24,291100.0,13.205,13.2137,13.1963,13.2094,291100.0
2012-02-29 15:10:00,30.25,30.28,30.24,30.27,557700.0,13.2137,13.2268,13.2094,13.2225,557700.0
2012-02-29 15:20:00,30.26,30.27,30.17,30.21,401700.0,13.2181,13.2225,13.1788,13.1963,401700.0
2012-02-29 15:30:00,30.2,30.21,30.13,30.15,381100.0,13.1919,13.1963,13.1613,13.17,381100.0
2012-02-29 15:40:00,30.15,30.18,30.11,30.15,609100.0,13.17,13.1832,13.1526,13.17,609100.0
2012-02-29 15:50:00,30.15,30.16,30.09,30.11,1048600.0,13.17,13.1744,13.1438,13.1526,1048600.0
2012-03-01 09:30:00,30.19,30.2,30.04,30.1,290600.0,13.1875,13.1919,13.122,13.1482,290600.0
2012-03-01 09:40:00,30.1,30.14,30.07,30.09,137400.0,13.1482,13.1657,13.1351,13.1438,137400.0
2012-03-01 09:50:00,30.1,30.11,30.05,30.1,207700.0,13.1482,13.1526,13.1264,13.1482,207700.0
2012-03-01 10:00:00,30.11,30.11,30.0,30.03,404000.0,13.1526,13.1526,13.1045,13.1176,404000.0
2012-03-01 10:10:00,30.02,30.05,30.0,30.05,262800.0,13.1133,13.1264,13.1045,13.1264,262800.0
2012-03-01 10:20:00,30.04,30.05,29.98,29.99,327600.0,13.122,13.1264,13.0958,13.1002,327600.0
2012-03-01 10:30:00,29.99,30.07,29.99,30.04,255000.0,13.1002,13.1351,13.1002,13.122,255000.0
2012-03-01 10:40:00,30.03,30.08,30.01,30.08,231400.0,13.1176,13.1395,13.1089,13.1395,231400.0
2012-03-01 10:50:00,30.08,30.08,30.05,30.07,259900.0,13.1395,13.1395,13.1264,13.1351,259900.0
2012-03-01 11:00:00,30.07,30.08,30.05,30.06,184300.0,13.1351,13.1395,13.1264,13.1307,184300.0
2012-03-01 11:10:00,30.07,30.07,30.05,30.06,98100.0,13.1351,13.1351,13.1264,13.1307,98100.0
2012-03-01 11:20:00,30.07,30.07,30.06,30.07,80300.0,13.1351,13.1351,13.1307,13.1351,80300.0
2012-03-01 11:30:00,30.07,30.07,30.03,30.04,157100.0,13.1351,13.1351,13.1176,13.122,157100.0
2012-03-01 11:40:00,30.04,30.06,30.04,30.05,87400.0,13.122,13.1307,13.122,13.1264,87400.0
2012-03-01 11:50:00,30.05,30.06,30.04,30.05,112300.0,13.1264,13.1307,13.122,13.1264,112300.0
2012-03-01 12:00:00,30.05,30.06,30.01,30.01,107900.0,13.1264,13.1307,13.1089,13.1089,107900.0
2012-03-01 12:10:00,30.01,30.03,30.0,30.02,196900.0,13.1089,13.1176,13.1045,13.1133,196900.0
2012-03-01 12:20:00,30.02,30.03,30.01,30.01,107300.0,13.1133,13.1176,13.1089,13.1089,107300.0
2012-03-01 12:30:00,30.01,30.02,30.0,30.01,127500.0,13.1089,13.1133,13.1045,13.1089,127500.0
2012-03-01 12:40:00,30.0,30.02,30.0,30.02,110600.0,13.1045,13.1133,13.1045,13.1133,110600.0
2012-03-01 12:50:00,30.02,30.04,30.01,30.02,133100.0,13.1133,13.122,13.1089,13.1133,133100.0
2012-03-01 13:00:00,30.02,30.03,30.0,30.01,90700.0,13.1133,13.1176,13.1045,13.1089,90700.0
2012-03-01 13:10:00,30.01,30.01,30.0,30.01,58200.0,13.1089,13.1089,13.1045,13.1089,58200.0
2012-03-01 13:20:00,30.01,30.06,30.0,30.05,139100.0,13.1089,13.1307,13.1045,13.1264,139100.0
2012-03-01 13:30:00,30.06,30.07,30.04,30.04,98000.0,13.1307,13.1351,13.122,13.122,98000.0
2012-03-01 13:40:00,30.04,30.05,30.04,30.04,62100.0,13.122,13.1264,13.122,13.122,62100.0
2012-03-01 13:50:00,30.05,30.05,30.03,30.03,81600.0,13.1264,13.1264,13.1176,13.1176,81600.0
2012-03-01 14:00:00,30.03,30.06,30.03,30.05,139300.0,13.1176,13.1307,13.1176,13.1264,139300.0
2012-03-01 14:10:00,30.06,30.07,30.05,30.05,164600.0,13.1307,13.1351,13.1264,13.1264,164600.0
2012-03-01 14:20:00,30.05,30.06,30.01,30.02,150400.0,13.1264,13.1307,13.1089,13.1133,150400.0
2012-03-01 14:30:00,30.01,30.05,30.01,30.05,130900.0,13.1089,13.1264,13.1089,13.1264,130900.0
2012-03-01 14:40:00,30.04,30.05,30.02,30.05,117700.0,13.122,13.1264,13.1133,13.1264,117700.0
2012-03-01 14:50:00,30.05,30.06,30.03,30.03,149700.0,13.1264,13.1307,13.1176,13.1176,149700.0
2012-03-01 15:00:00,30.04,30.04,30.0,30.0,387000.0,13.122,13.122,13.1045,13.1045,387000.0
2012-03-01 15:10:00,30.01,30.01,29.93,29.94,486400.0,13.1089,13.1089,13.0739,13.0783,486400.0
2012-03-01 15:20:00,29.93,29.97,29.91,29.96,287000.0,13.0739,13.0914,13.0652,13.0871,287000.0
2012-03-01 15:30:00,29.96,29.96,29.91,29.94,406100.0,13.0871,13.0871,13.0652,13.0783,406100.0
2012-03-01 15:40:00,29.95,30.0,29.93,30.0,633500.0,13.0827,13.1045,13.0739,13.1045,633500.0
2012-03-01 15:50:00,30.0,30.04,29.99,30.02,863900.0,13.1045,13.122,13.1002,13.1133,863900.0
2012-03-02 09:30:00,30.05,30.05,29.92,29.97,305300.0,13.1264,13.1264,13.0696,13.0914,305300.0
2012-03-02 09:40:00,29.97,30.01,29.95,29.98,172600.0,13.0914,13.1089,13.0827,13.0958,172600.0
2012-03-02 09:50:00,29.97,29.99,29.9,29.91,231100.0,13.0914,13.1002,13.0608,13.0652,231100.0
2012-03-02 10:00:00,29.92,29.94,29.9,29.93,194200.0,13.0696,13.0783,13.0608,13.0739,194200.0
2012-03-02 10:10:00,29.92,29.96,29.91,29.93,225700.0,13.0696,13.0871,13.0652,13.0739,225700.0
2012-03-02 10:20:00,29.94,29.94,29.92,29.94,115000.0,13.0783,13.0783,13.0696,13.0783,115000.0
2012-03-02 10:30:00,29.94,29.97,29.92,29.94,205600.0,13.0783,13.0914,13.0696,13.0783,205600.0
2012-03-02 10:40:00,29.93,29.94,29.85,29.87,273600.0,13.0739,13.0783,13.039,13.0477,273600.0
2012-03-02 10:50:00,29.87,29.89,29.85,29.88,196700.0,13.0477,13.0565,13.039,13.0521,196700.0
2012-03-02 11:00:00,29.88,29.88,29.85,29.87,172900.0,13.0521,13.0521,13.039,13.0477,172900.0
2012-03-02 11:10:00,29.87,29.89,29.85,29.89,129500.0,13.0477,13.0565,13.039,13.0565,129500.0
2012-03-02 11:20:00,29.89,29.9,29.88,29.89,139700.0,13.0565,13.0608,13.0521,13.0565,139700.0
2012-03-02 11:30:00,29.9,29.91,29.89,29.9,92200.0,13.0608,13.0652,13.0565,13.0608,92200.0
2012-03-02 11:40:00,29.9,29.91,29.88,29.89,178400.0,13.0608,13.0652,13.0521,13.0565,178400.0
2012-03-02 11:50:00,29.89,29.92,29.89,29.92,115300.0,13.0565,13.0696,13.0565,13.0696,115300.0
2012-03-02 12:00:00,29.92,29.93,29.89,29.9,141600.0,13.0696,13.0739,13.0565,13.0608,141600.0
2012-03-02 12:10:00,29.9,29.92,29.9,29.9,63600.0,13.0608,13.0696,13.0608,13.0608,63600.0
2012-03-02 12:20:00,29.9,29.91,29.89,29.91,97000.0,13.0608,13.0652,13.0565,13.0652,97000.0
2012-03-02 12:30:00,29.9,29.91,29.89,29.89,65600.0,13.0608,13.0652,13.0565,13.0565,65600.0
2012-03-02 12:40:00,29.9,29.92,29.89,29.91,124800.0,13.0608,13.0696,13.0565,13.0652,124800.0
2012-03-02 12:50:00,29.91,29.92,29.89,29.89,157400.0,13.0652,13.0696,13.0565,13.0565,157400.0
2012-03-02 13:00:00,29.9,29.91,29.89,29.91,77200.0,13.0608,13.0652,13.0565,13.0652,77200.0
2012-03-02 13:10:00,29.91,29.92,29.89,29.89,137800.0,13.0652,13.0696,13.0565,13.0565,137800.0
2012-03-02 13:20:00,29.89,29.91,29.88,29.89,200900.0,13.0565,13.0652,13.0521,13.0565,200900.0
2012-03-02 13:30:00,29.9,29.9,29.89,29.89,46500.0,13.0608,13.0608,13.0565,13.0565,46500.0
2012-03-02 13:40:00,29.9,29.9,29.88,29.89,73900.0,13.0608,13.0608,13.0521,13.0565,73900.0
2012-03-02 13:50:00,29.88,29.89,29.88,29.89,61000.0,13.0521,13.0565,13.0521,13.0565,61000.0
2012-03-02 14:00:00,29.89,29.91,29.88,29.9,264200.0,13.0565,13.0652,13.0521,13.0608,264200.0
2012-03-02 14:10:00,29.9,29.94,29.89,29.94,184000.0,13.0608,13.0783,13.0565,13.0783,184000.0
2012-03-02 14:20:00,29.94,29.94,29.9,29.91,156300.0,13.0783,13.0783,13.0608,13.0652,156300.0
2012-03-02 14:30:00,29.9,29.91,29.9,29.91,56500.0,13.0608,13.0652,13.0608,13.0652,56500.0
2012-03-02 14:40:00,29.9,29.94,29.9,29.94,173100.0,13.0608,13.0783,13.0608,13.0783,173100.0
2012-03-02 14:50:00,29.93,29.97,29.93,29.96,166700.0,13.0739,13.0914,13.0739,13.0871,166700.0
2012-03-02 15:00:00,29.97,29.98,29.95,29.98,154000.0,13.0914,13.0958,13.0827,13.0958,154000.0
2012-03-02 15:10:00,29.97,29.98,29.97,29.98,50900.0,13.0914,13.0958,13.0914,13.0958,50900.0
2012-03-02 15:20:00,29.98,29.98,29.97,29.98,64000.0,13.0958,13.0958,13.0914,13.0958,64000.0
2012-03-02 15:30:00,29.98,30.02,29.97,29.98,226100.0,13.0958,13.1133,13.0914,13.0958,226100.0
2012-03-02 15:40:00,29.98,29.99,29.97,29.98,160800.0,13.0958,13.1002,13.0914,13.0958,160800.0
2012-03-02 15:50:00,29.98,30.0,29.95,29.97,824000.0,13.0958,13.1045,13.0827,13.0914,824000.0
2012-03-05 09:30:00,29.95,30.11,29.93,30.1,283300.0,13.0827,13.1526,13.0739,13.1482,283300.0
2012-03-05 09:40:00,30.1,30.19,30.1,30.19,239200.0,13.1482,13.1875,13.1482,13.1875,239200.0
2012-03-05 09:50:00,30.19,30.19,30.09,30.12,219200.0,13.1875,13.1875,13.1438,13.1569,219200.0
2012-03-05 10:00:00,30.12,30.16,30.12,30.15,188100.0,13.1569,13.1744,13.1569,13.17,188100.0
2012-03-05 10:10:00,30.14,30.18,30.13,30.17,181300.0,13.1657,13.1832,13.1613,13.1788,181300.0
2012-03-05 10:20:00,30.17,30.17,30.09,30.12,294100.0,13.1788,13.1788,13.1438,13.1569,294100.0
2012-03-05 10:30:00,30.12,30.15,30.1,30.13,188400.0,13.1569,13.17,13.1482,13.1613,188400.0
2012-03-05 10:40:00,30.13,30.15,30.12,30.12,99600.0,13.1613,13.17,13.1569,13.1569,99600.0
2012-03-05 10:50:00,30.12,30.13,30.1,30.11,175000.0,13.1569,13.1613,13.1482,13.1526,175000.0
2012-03-05 11:00:00,30.1,30.12,30.08,30.11,162100.0,13.1482,13.1569,13.1395,13.1526,162100.0
2012-03-05 11:10:00,30.11,30.19,30.1,30.15,279500.0,13.1526,13.1875,13.1482,13.17,279500.0
2012-03-05 11:20:00,30.16,30.19,30.14,30.19,188600.0,13.1744,13.1875,13.1657,13.1875,188600.0
2012-03-05 11:30:00,30.18,30.19,30.17,30.17,114900.0,13.1832,13.1875,13.1788,13.1788,114900.0
2012-03-05 11:40:00,30.17,30.2,30.16,30.19,173400.0,13.1788,13.1919,13.1744,13.1875,173400.0
2012-03-05 11:50:00,30.2,30.24,30.19,30.23,172100.0,13.1919,13.2094,13.1875,13.205,172100.0
2012-03-05 12:00:00,30.23,30.24,30.22,30.23,138800.0,13.205,13.2094,13.2006,13.205,138800.0
2012-03-05 12:10:00,30.24,30.25,30.22,30.23,99800.0,13.2094,13.2137,13.2006,13.205,99800.0
2012-03-05 12:20:00,30.23,30.27,30.23,30.25,227100.0,13.205,13.2225,13.205,13.2137,227100.0
2012-03-05 12:30:00,30.24,30.25,30.24,30.24,87000.0,13.2094,13.2137,13.2094,13.2094,87000.0
2012-03-05 12:40:00,30.25,30.27,30.24,30.26,114800.0,13.2137,13.2225,13.2094,13.2181,114800.0
2012-03-05 12:50:00,30.25,30.26,30.22,30.23,127100.0,13.2137,13.2181,13.2006,13.205,127100.0
2012-03-05 13:00:00,30.24,30.28,30.23,30.26,151000.0,13.2094,13.2268,13.205,13.2181,151000.0
2012-03-05 13:10:00,30.26,30.28,30.25,30.27,193900.0,13.2181,13.2268,13.2137,13.2225,193900.0
2012-03-05 13:20:00,30.28,30.28,30.26,30.28,238800.0,13.2268,13.2268,13.2181,13.2268,238800.0
2012-03-05 13:30:00,30.28,30.34,30.27,30.34,247000.0,13.2268,13.253,13.2225,13.253,247000.0
2012-03-05 13:40:00,30.34,30.35,30.33,30.35,79500.0,13.253,13.2574,13.2487,13.2574,79500.0
2012-03-05 13:50:00,30.35,30.35,30.33,30.34,161900.0,13.2574,13.2574,13.2487,13.253,161900.0
2012-03-05 14:00:00,30.34,30.35,30.3,30.31,215200.0,13.253,13.2574,13.2356,13.2399,215200.0
2012-03-05 14:10:00,30.31,30.33,30.3,30.32,148500.0,13.2399,13.2487,13.2356,13.2443,148500.0
2012-03-05 14:20:00,30.32,30.35,30.32,30.35,166800.0,13.2443,13.2574,13.2443,13.2574,166800.0
2012-03-05 14:30:00,30.34,30.35,30.31,30.34,143600.0,13.253,13.2574,13.2399,13.253,143600.0
2012-03-05 14:40:00,30.34,30.35,30.32,30.32,184500.0,13.253,13.2574,13.2443,13.2443,184500.0
2012-03-05 14:50:00,30.32,30.35,30.3,30.33,255700.0,13.2443,13.2574,13.2356,13.2487,255700.0
2012-03-05 15:00:00,30.34,30.34,30.29,30.29,213800.0,13.253,13.253,13.2312,13.2312,213800.0
2012-03-05 15:10:00,30.29,30.3,30.28,30.28,215300.0,13.2312,13.2356,13.2268,13.2268,215300.0
2012-03-05 15:20:00,30.29,30.3,30.25,30.26,349700.0,13.2312,13.2356,13.2137,13.2181,349700.0
2012-03-05 15:30:00,30.27,30.29,30.25,30.26,364000.0,13.2225,13.2312,13.2137,13.2181,364000.0
2012-03-05 15:40:00,30.26,30.3,30.26,30.3,300100.0,13.2181,13.2356,13.2181,13.2356,300100.0
2012-03-05 15:50:00,30.3,30.31,30.26,30.26,649800.0,13.2356,13.2399,13.2181,13.2181,649800.0
2012-03-06 09:30:00,30.14,30.36,30.1,30.27,554500.0,13.1657,13.2618,13.1482,13.2225,554500.0
2012-03-06 09:40:00,30.27,30.3,30.24,30.24,435800.0,13.2225,13.2356,13.2094,13.2094,435800.0
2012-03-06 09:50:00,30.24,30.26,30.16,30.17,395400.0,13.2094,13.2181,13.1744,13.1788,395400.0
2012-03-06 10:00:00,30.17,30.23,30.15,30.2,512200.0,13.1788,13.205,13.17,13.1919,512200.0
2012-03-06 10:10:00,30.21,30.25,30.2,30.21,389800.0,13.1963,13.2137,13.1919,13.1963,389800.0
2012-03-06 10:20:00,30.21,30.25,30.2,30.25,268200.0,13.1963,13.2137,13.1919,13.2137,268200.0
2012-03-06 10:30:00,30.24,30.3,30.2,30.2,269900.0,13.2094,13.2356,13.1919,13.1919,269900.0
2012-03-06 10:40:00,30.21,30.24,30.19,30.19,159700.0,13.1963,13.2094,13.1875,13.1875,159700.0
2012-03-06 10:50:00,30.19,30.24,30.18,30.21,215300.0,13.1875,13.2094,13.1832,13.1963,215300.0
2012-03-06 11:00:00,30.21,30.24,30.21,30.23,140400.0,13.1963,13.2094,13.1963,13.205,140400.0
2012-03-06 11:10:00,30.23,30.27,30.22,30.23,448700.0,13.205,13.2225,13.2006,13.205,448700.0
2012-03-06 11:20:00,30.23,30.24,30.14,30.15,373700.0,13.205,13.2094,13.1657,13.17,373700.0
2012-03-06 11:30:00,30.14,30.18,30.09,30.09,377800.0,13.1657,13.1832,13.1438,13.1438,377800.0
2012-03-06 11:40:00,30.09,30.09,30.04,30.04,205500.0,13.1438,13.1438,13.122,13.122,205500.0
2012-03-06 11:50:00,30.05,30.08,30.04,30.07,256700.0,13.1264,13.1395,13.122,13.1351,256700.0
2012-03-06 12:00:00,30.07,30.08,30.04,30.04,120000.0,13.1351,13.1395,13.122,13.122,120000.0
2012-03-06 12:10:00,30.05,30.05,30.0,30.01,308300.0,13.1264,13.1264,13.1045,13.1089,308300.0
2012-03-06 12:20:00,30.01,30.06,30.01,30.02,202200.0,13.1089,13.1307,13.1089,13.1133,202200.0
2012-03-06 12:30:00,30.03,30.12,30.02,30.12,248300.0,13.1176,13.1569,13.1133,13.1569,248300.0
2012-03-06 12:40:00,30.12,30.12,30.08,30.08,129300.0,13.1569,13.1569,13.1395,13.1395,129300.0
2012-03-06 12:50:00,30.08,30.12,30.04,30.06,297600.0,13.1395,13.1569,13.122,13.1307,297600.0
2012-03-06 13:00:00,30.05,30.09,30.04,30.07,129500.0,13.1264,13.1438,13.122,13.1351,129500.0
2012-03-06 13:10:00,30.07,30.08,30.03,30.03,160900.0,13.1351,13.1395,13.1176,13.1176,160900.0
2012-03-06 13:20:00,30.03,30.04,30.0,30.03,161200.0,13.1176,13.122,13.1045,13.1176,161200.0
2012-03-06 13:30:00,30.02,30.04,30.01,30.02,232700.0,13.1133,13.122,13.1089,13.1133,232700.0
2012-03-06 13:40:00,30.03,30.03,30.01,30.01,262000.0,13.1176,13.1176,13.1089,13.1089,262000.0
2012-03-06 13:50:00,30.02,30.02,29.97,29.98,466200.0,13.1133,13.1133,13.0914,13.0958,466200.0
2012-03-06 14:00:00,29.99,30.0,29.97,29.99,261800.0,13.1002,13.1045,13.0914,13.1002,261800.0
2012-03-06 14:10:00,29.99,30.04,29.99,30.04,275200.0,13.1002,13.122,13.1002,13.122,275200.0
2012-03-06 14:20:00,30.04,30.05,30.01,30.03,236600.0,13.122,13.1264,13.1089,13.1176,236600.0
2012-03-06 14:30:00,30.04,30.04,30.0,30.04,340600.0,13.122,13.122,13.1045,13.122,340600.0
2012-03-06 14:40:00,30.04,30.07,30.02,30.06,225200.0,13.122,13.1351,13.1133,13.1307,225200.0
2012-03-06 14:50:00,30.06,30.09,30.05,30.07,219100.0,13.1307,13.1438,13.1264,13.1351,219100.0
2012-03-06 15:00:00,30.06,30.11,30.06,30.09,202900.0,13.1307,13.1526,13.1307,13.1438,202900.0
2012-03-06 15:10:00,30.1,30.11,30.08,30.11,182900.0,13.1482,13.1526,13.1395,13.1526,182900.0
2012-03-06 15:20:00,30.11,30.12,30.08,30.11,282500.0,13.1526,13.1569,13.1395,13.1526,282500.0
2012-03-06 15:30:00,30.11,30.11,30.05,30.07,478400.0,13.1526,13.1526,13.1264,13.1351,478400.0
2012-03-06 15:40:00,30.07,30.09,30.05,30.07,363200.0,13.1351,13.1438,13.1264,13.1351,363200.0
2012-03-06 15:50:00,30.06,30.11,30.06,30.1,1388700.0,13.1307,13.1526,13.1307,13.1482,1388700.0
2012-03-07 09:30:00,30.04,30.11,29.88,29.97,639200.0,13.122,13.1526,13.0521,13.0914,639200.0
2012-03-07 09:40:00,29.97,30.02,29.93,29.93,245500.0,13.0914,13.1133,13.0739,13.0739,245500.0
2012-03-07 09:50:00,29.94,29.96,29.89,29.9,351300.0,13.0783,13.0871,13.0565,13.0608,351300.0
2012-03-07 10:00:00,29.9,29.94,29.83,29.84,332500.0,13.0608,13.0783,13.0303,13.0346,332500.0
2012-03-07 10:10:00,29.83,29.86,29.79,29.86,528700.0,13.0303,13.0434,13.0128,13.0434,528700.0
2012-03-07 10:20:00,29.86,29.86,29.81,29.84,274100.0,13.0434,13.0434,13.0215,13.0346,274100.0
2012-03-07 10:30:00,29.83,29.86,29.8,29.82,256900.0,13.0303,13.0434,13.0172,13.0259,256900.0
2012-03-07 10:40:00,29.82,29.92,29.81,29.92,178300.0,13.0259,13.0696,13.0215,13.0696,178300.0
2012-03-07 10:50:00,29.92,29.94,29.89,29.91,289000.0,13.0696,13.0783,13.0565,13.0652,289000.0
2012-03-07 11:00:00,29.91,29.94,29.9,29.92,151200.0,13.0652,13.0783,13.0608,13.0696,151200.0
2012-03-07 11:10:00,29.92,29.95,29.91,29.91,221500.0,13.0696,13.0827,13.0652,13.0652,221500.0
2012-03-07 11:20:00,29.92,29.92,29.89,29.9,132000.0,13.0696,13.0696,13.0565,13.0608,132000.0
2012-03-07 11:30:00,29.9,29.92,29.88,29.9,306200.0,13.0608,13.0696,13.0521,13.0608,306200.0
2012-03-07 11:40:00,29.9,29.93,29.89,29.93,132900.0,13.0608,13.0739,13.0565,13.0739,132900.0
2012-03-07 11:50:00,29.93,29.95,29.92,29.94,131400.0,13.0739,13.0827,13.0696,13.0783,131400.0
2012-03-07 12:00:00,29.94,29.95,29.92,29.93,124000.0,13.0783,13.0827,13.0696,13.0739,124000.0
2012-03-07 12:10:00,29.93,30.01,29.93,29.98,337900.0,13.0739,13.1089,13.0739,13.0958,337900.0
2012-03-07 12:20:00,29.98,30.02,29.97,30.02,105200.0,13.0958,13.1133,13.0914,13.1133,105200.0
2012-03-07 12:30:00,30.02,30.02,30.01,30.02,40600.0,13.1133,13.1133,13.1089,13.1133,40600.0
2012-03-07 12:40:00,30.02,30.04,30.02,30.02,86000.0,13.1133,13.122,13.1133,13.1133,86000.0
2012-03-07 12:50:00,30.02,30.04,30.01,30.01,113100.0,13.1133,13.122,13.1089,13.1089,113100.0
2012-03-07 13:00:00,30.01,30.02,29.99,29.99,118800.0,13.1089,13.1133,13.1002,13.1002,118800.0
2012-03-07 13:10:00,29.99,30.02,29.99,30.0,117000.0,13.1002,13.1133,13.1002,13.1045,117000.0
2012-03-07 13:20:00,29.99,30.0,29.97,29.97,62300.0,13.1002,13.1045,13.0914,13.0914,62300.0
2012-03-07 13:30:00,29.97,30.01,29.97,30.01,84200.0,13.0914,13.1089,13.0914,13.1089,84200.0
2012-03-07 13:40:00,30.01,30.03,30.0,30.02,93100.0,13.1089,13.1176,13.1045,13.1133,93100.0
2012-03-07 13:50:00,30.01,30.04,30.01,30.04,74800.0,13.1089,13.122,13.1089,13.122,74800.0
2012-03-07 14:00:00,30.03,30.08,30.03,30.08,134700.0,13.1176,13.1395,13.1176,13.1395,134700.0
2012-03-07 14:10:00,30.08,30.08,30.07,30.08,74400.0,13.1395,13.1395,13.1351,13.1395,74400.0
2012-03-07 14:20:00,30.08,30.08,30.07,30.08,46000.0,13.1395,13.1395,13.1351,13.1395,46000.0
2012-03-07 14:30:00,30.07,30.08,30.04,30.05,278200.0,13.1351,13.1395,13.122,13.1264,278200.0
2012-03-07 14:40:00,30.05,30.1,30.05,30.09,116500.0,13.1264,13.1482,13.1264,13.1438,116500.0
2012-03-07 14:50:00,30.09,30.12,30.08,30.1,161500.0,13.1438,13.1569,13.1395,13.1482,161500.0
2012-03-07 15:00:00,30.11,30.12,30.1,30.1,119300.0,13.1526,13.1569,13.1482,13.1482,119300.0
2012-03-07 15:10:00,30.1,30.13,30.09,30.11,104500.0,13.1482,13.1613,13.1438,13.1526,104500.0
2012-03-07 15:20:00,30.11,30.15,30.11,30.14,177500.0,13.1526,13.17,13.1526,13.1657,177500.0
2012-03-07 15:30:00,30.15,30.15,30.12,30.12,102900.0,13.17,13.17,13.1569,13.1569,102900.0
2012-03-07 15:40:00,30.13,30.17,30.12,30.15,465400.0,13.1613,13.1788,13.1569,13.17,465400.0
2012-03-07 15:50:00,30.16,30.16,30.09,30.11,869400.0,13.1744,13.1744,13.1438,13.1526,869400.0
2012-03-08 09:30:00,30.28,30.34,30.25,30.26,471500.0,13.2268,13.253,13.2137,13.2181,471500.0
2012-03-08 09:40:00,30.25,30.35,30.25,30.33,350200.0,13.2137,13.2574,13.2137,13.2487,350200.0
2012-03-08 09:50:00,30.32,30.33,30.25,30.28,340500.0,13.2443,13.2487,13.2137,13.2268,340500.0
2012-03-08 10:00:00,30.29,30.31,30.27,30.28,353800.0,13.2312,13.2399,13.2225,13.2268,353800.0
2012-03-08 10:10:00,30.28,30.31,30.26,30.26,334300.0,13.2268,13.2399,13.2181,13.2181,334300.0
2012-03-08 10:20:00,30.26,30.33,30.26,30.31,323100.0,13.2181,13.2487,13.2181,13.2399,323100.0
2012-03-08 10:30:00,30.31,30.32,30.28,30.3,260000.0,13.2399,13.2443,13.2268,13.2356,260000.0
2012-03-08 10:40:00,30.29,30.34,30.27,30.34,402100.0,13.2312,13.253,13.2225,13.253,402100.0
2012-03-08 10:50:00,30.34,30.37,30.33,30.37,201800.0,13.253,13.2661,13.2487,13.2661,201800.0
2012-03-08 11:00:00,30.37,30.38,30.34,30.37,312600.0,13.2661,13.2705,13.253,13.2661,312600.0
2012-03-08 11:10:00,30.37,30.38,30.35,30.38,179100.0,13.2661,13.2705,13.2574,13.2705,179100.0
2012-03-08 11:20:00,30.38,30.45,30.37,30.42,443400.0,13.2705,13.3011,13.2661,13.288,443400.0
2012-03-08 11:30:00,30.42,30.44,30.4,30.43,355000.0,13.288,13.2967,13.2793,13.2924,355000.0
2012-03-08 11:40:00,30.43,30.43,30.39,30.41,309500.0,13.2924,13.2924,13.2749,13.2836,309500.0
2012-03-08 11:50:00,30.41,30.42,30.39,30.41,217400.0,13.2836,13.288,13.2749,13.2836,217400.0
2012-03-08 12:00:00,30.41,30.46,30.4,30.44,420300.0,13.2836,13.3055,13.2793,13.2967,420300.0
2012-03-08 12:10:00,30.44,30.47,30.44,30.47,264700.0,13.2967,13.3098,13.2967,13.3098,264700.0
2012-03-08 12:20:00,30.47,30.56,30.46,30.55,535800.0,13.3098,13.3491,13.3055,13.3448,535800.0
2012-03-08 12:30:00,30.55,30.56,30.49,30.5,199200.0,13.3448,13.3491,13.3186,13.3229,199200.0
2012-03-08 12:40:00,30.49,30.5,30.49,30.49,81000.0,13.3186,13.3229,13.3186,13.3186,81000.0
2012-03-08 12:50:00,30.5,30.53,30.49,30.53,230100.0,13.3229,13.336,13.3186,13.336,230100.0
2012-03-08 13:00:00,30.52,30.58,30.52,30.58,291300.0,13.3317,13.3579,13.3317,13.3579,291300.0
2012-03-08 13:10:00,30.57,30.58,30.47,30.47,324700.0,13.3535,13.3579,13.3098,13.3098,324700.0
2012-03-08 13:20:00,30.48,30.49,30.43,30.43,179300.0,13.3142,13.3186,13.2924,13.2924,179300.0
2012-03-08 13:30:00,30.44,30.46,30.43,30.45,150800.0,13.2967,13.3055,13.2924,13.3011,150800.0
2012-03-08 13:40:00,30.45,30.47,30.43,30.44,238400.0,13.3011,13.3098,13.2924,13.2967,238400.0
2012-03-08 13:50:00,30.44,30.46,30.43,30.45,105100.0,13.2967,13.3055,13.2924,13.3011,105100.0
2012-03-08 14:00:00,30.45,30.46,30.41,30.42,186000.0,13.3011,13.3055,13.2836,13.288,186000.0
2012-03-08 14:10:00,30.42,30.42,30.39,30.4,116600.0,13.288,13.288,13.2749,13.2793,116600.0
2012-03-08 14:20:00,30.39,30.4,30.38,30.38,138400.0,13.2749,13.2793,13.2705,13.2705,138400.0
2012-03-08 14:30:00,30.38,30.39,30.36,30.39,180000.0,13.2705,13.2749,13.2618,13.2749,180000.0
2012-03-08 14:40:00,30.39,30.42,30.38,30.4,259500.0,13.2749,13.288,13.2705,13.2793,259500.0
2012-03-08 14:50:00,30.41,30.46,30.4,30.44,242400.0,13.2836,13.3055,13.2793,13.2967,242400.0
2012-03-08 15:00:00,30.44,30.47,30.41,30.46,237200.0,13.2967,13.3098,13.2836,13.3055,237200.0
2012-03-08 15:10:00,30.46,30.5,30.44,30.44,291100.0,13.3055,13.3229,13.2967,13.2967,291100.0
2012-03-08 15:20:00,30.44,30.46,30.43,30.46,255300.0,13.2967,13.3055,13.2924,13.3055,255300.0
2012-03-08 15:30:00,30.46,30.47,30.43,30.44,225500.0,13.3055,13.3098,13.2924,13.2967,225500.0
2012-03-08 15:40:00,30.45,30.47,30.39,30.39,434400.0,13.3011,13.3098,13.2749,13.2749,434400.0
2012-03-08 15:50:00,30.39,30.47,30.38,30.46,1411800.0,13.2749,13.3098,13.2705,13.3055,1411800.0
2012-03-09 09:30:00,30.48,30.5,30.36,30.36,305400.0,13.3142,13.3229,13.2618,13.2618,305400.0
2012-03-09 09:40:00,30.36,30.4,30.36,30.37,224300.0,13.2618,13.2793,13.2618,13.2661,224300.0
2012-03-09 09:50:00,30.38,30.4,30.34,30.38,300900.0,13.2705,13.2793,13.253,13.2705,300900.0
2012-03-09 10:00:00,30.37,30.43,30.37,30.42,181700.0,13.2661,13.2924,13.2661,13.288,181700.0
2012-03-09 10:10:00,30.41,30.43,30.4,30.43,153400.0,13.2836,13.2924,13.2793,13.2924,153400.0
2012-03-09 10:20:00,30.43,30.51,30.42,30.5,370400.0,13.2924,13.3273,13.288,13.3229,370400.0
2012-03-09 10:30:00,30.5,30.57,30.5,30.54,444400.0,13.3229,13.3535,13.3229,13.3404,444400.0
2012-03-09 10:40:00,30.53,30.58,30.53,30.54,223600.0,13.336,13.3579,13.336,13.3404,223600.0
2012-03-09 10:50:00,30.54,30.54,30.48,30.48,186900.0,13.3404,13.3404,13.3142,13.3142,186900.0
2012-03-09 11:00:00,30.48,30.5,30.46,30.46,174300.0,13.3142,13.3229,13.3055,13.3055,174300.0
2012-03-09 11:10:00,30.47,30.47,30.44,30.44,74300.0,13.3098,13.3098,13.2967,13.2967,74300.0
2012-03-09 11:20:00,30.45,30.46,30.44,30.45,149900.0,13.3011,13.3055,13.2967,13.3011,149900.0
2012-03-09 11:30:00,30.46,30.46,30.42,30.43,172600.0,13.3055,13.3055,13.288,13.2924,172600.0
2012-03-09 11:40:00,30.44,30.44,30.41,30.43,171800.0,13.2967,13.2967,13.2836,13.2924,171800.0
2012-03-09 11:50:00,30.43,30.44,30.42,30.44,125800.0,13.2924,13.2967,13.288,13.2967,125800.0
2012-03-09 12:00:00,30.44,30.45,30.41,30.42,93200.0,13.2967,13.3011,13.2836,13.288,93200.0
2012-03-09 12:10:00,30.41,30.42,30.41,30.42,52100.0,13.2836,13.288,13.2836,13.288,52100.0
2012-03-09 12:20:00,30.42,30.42,30.4,30.4,55000.0,13.288,13.288,13.2793,13.2793,55000.0
2012-03-09 12:30:00,30.41,30.41,30.39,30.41,119500.0,13.2836,13.2836,13.2749,13.2836,119500.0
2012-03-09 12:40:00,30.4,30.44,30.4,30.44,123200.0,13.2793,13.2967,13.2793,13.2967,123200.0
2012-03-09 12:50:00,30.44,30.45,30.43,30.44,64900.0,13.2967,13.3011,13.2924,13.2967,64900.0
2012-03-09 13:00:00,30.44,30.45,30.43,30.45,69700.0,13.2967,13.3011,13.2924,13.3011,69700.0
2012-03-09 13:10:00,30.45,30.46,30.44,30.45,82700.0,13.3011,13.3055,13.2967,13.3011,82700.0
2012-03-09 13:20:00,30.45,30.49,30.44,30.49,157500.0,13.3011,13.3186,13.2967,13.3186,157500.0
2012-03-09 13:30:00,30.49,30.5,30.48,30.49,124300.0,13.3186,13.3229,13.3142,13.3186,124300.0
2012-03-09 13:40:00,30.49,30.5,30.48,30.48,100600.0,13.3186,13.3229,13.3142,13.3142,100600.0
2012-03-09 13:50:00,30.48,30.49,30.47,30.48,102200.0,13.3142,13.3186,13.3098,13.3142,102200.0
2012-03-09 14:00:00,30.48,30.5,30.48,30.49,77100.0,13.3142,13.3229,13.3142,13.3186,77100.0
2012-03-09 14:10:00,30.49,30.49,30.47,30.47,76300.0,13.3186,13.3186,13.3098,13.3098,76300.0
2012-03-09 14:20:00,30.48,30.48,30.46,30.47,97700.0,13.3142,13.3142,13.3055,13.3098,97700.0
2012-03-09 14:30:00,30.47,30.49,30.47,30.49,91000.0,13.3098,13.3186,13.3098,13.3186,91000.0
2012-03-09 14:40:00,30.49,30.5,30.48,30.49,101600.0,13.3186,13.3229,13.3142,13.3186,101600.0
2012-03-09 14:50:00,30.48,30.49,30.45,30.47,144100.0,13.3142,13.3186,13.3011,13.3098,144100.0
2012-03-09 15:00:00,30.47,30.49,30.47,30.48,108800.0,13.3098,13.3186,13.3098,13.3142,108800.0
2012-03-09 15:10:00,30.48,30.49,30.48,30.49,50700.0,13.3142,13.3186,13.3142,13.3186,50700.0
2012-03-09 15:20:00,30.49,30.49,30.47,30.48,125500.0,13.3186,13.3186,13.3098,13.3142,125500.0
2012-03-09 15:30:00,30.47,30.5,30.46,30.49,329800.0,13.3098,13.3229,13.3055,13.3186,329800.0
2012-03-09 15:40:00,30.49,30.53,30.48,30.53,503200.0,13.3186,13.336,13.3142,13.336,503200.0
2012-03-09 15:50:00,30.52,30.53,30.46,30.46,747300.0,13.3317,13.336,13.3055,13.3055,747300.0
2012-03-12 09:30:00,30.54,30.6,30.49,30.6,369100.0,13.3404,13.3666,13.3186,13.3666,369100.0
2012-03-12 09:40:00,30.59,30.67,30.59,30.65,338000.0,13.3622,13.3972,13.3622,13.3885,338000.0
2012-03-12 09:50:00,30.65,30.71,30.63,30.64,370200.0,13.3885,13.4147,13.3797,13.3841,370200.0
2012-03-12 10:00:00,30.64,30.66,30.6,30.65,455800.0,13.3841,13.3928,13.3666,13.3885,455800.0
2012-03-12 10:10:00,30.64,30.66,30.62,30.64,223000.0,13.3841,13.3928,13.3754,13.3841,223000.0
2012-03-12 10:20:00,30.64,30.67,30.63,30.65,448100.0,13.3841,13.3972,13.3797,13.3885,448100.0
2012-03-12 10:30:00,30.66,30.67,30.61,30.63,256500.0,13.3928,13.3972,13.371,13.3797,256500.0
2012-03-12 10:40:00,30.63,30.63,30.62,30.62,84900.0,13.3797,13.3797,13.3754,13.3754,84900.0
2012-03-12 10:50:00,30.63,30.64,30.6,30.63,268900.0,13.3797,13.3841,13.3666,13.3797,268900.0
2012-03-12 11:00:00,30.63,30.65,30.6,30.63,217800.0,13.3797,13.3885,13.3666,13.3797,217800.0
2012-03-12 11:10:00,30.63,30.66,30.63,30.65,233700.0,13.3797,13.3928,13.3797,13.3885,233700.0
2012-03-12 11:20:00,30.65,30.66,30.63,30.65,191100.0,13.3885,13.3928,13.3797,13.3885,191100.0
2012-03-12 11:30:00,30.64,30.66,30.63,30.65,218800.0,13.3841,13.3928,13.3797,13.3885,218800.0
2012-03-12 11:40:00,30.64,30.65,30.6,30.6,174700.0,13.3841,13.3885,13.3666,13.3666,174700.0
2012-03-12 11:50:00,30.6,30.62,30.6,30.61,125500.0,13.3666,13.3754,13.3666,13.371,125500.0
2012-03-12 12:00:00,30.61,30.64,30.58,30.63,187100.0,13.371,13.3841,13.3579,13.3797,187100.0
2012-03-12 12:10:00,30.63,30.66,30.62,30.63,202700.0,13.3797,13.3928,13.3754,13.3797,202700.0
2012-03-12 12:20:00,30.63,30.66,30.62,30.63,193000.0,13.3797,13.3928,13.3754,13.3797,193000.0
2012-03-12 12:30:00,30.63,30.66,30.46,30.46,1237200.0,13.3797,13.3928,13.3055,13.3055,1237200.0
2012-03-12 12:40:00,30.46,30.53,30.4,30.51,983600.0,13.3055,13.336,13.2793,13.3273,983600.0
2012-03-12 12:50:00,30.51,30.54,30.5,30.54,310700.0,13.3273,13.3404,13.3229,13.3404,310700.0
2012-03-12 13:00:00,30.53,30.54,30.49,30.49,108400.0,13.336,13.3404,13.3186,13.3186,108400.0
2012-03-12 13:10:00,30.5,30.51,30.46,30.5,179100.0,13.3229,13.3273,13.3055,13.3229,179100.0
2012-03-12 13:20:00,30.5,30.51,30.48,30.5,82100.0,13.3229,13.3273,13.3142,13.3229,82100.0
2012-03-12 13:30:00,30.49,30.5,30.47,30.5,155700.0,13.3186,13.3229,13.3098,13.3229,155700.0
2012-03-12 13:40:00,30.5,30.51,30.47,30.48,238900.0,13.3229,13.3273,13.3098,13.3142,238900.0
2012-03-12 13:50:00,30.48,30.49,30.45,30.45,242300.0,13.3142,13.3186,13.3011,13.3011,242300.0
2012-03-12 14:00:00,30.46,30.46,30.43,30.43,229300.0,13.3055,13.3055,13.2924,13.2924,229300.0
2012-03-12 14:10:00,30.43,30.49,30.43,30.46,215600.0,13.2924,13.3186,13.2924,13.3055,215600.0
2012-03-12 14:20:00,30.47,30.48,30.44,30.44,154400.0,13.3098,13.3142,13.2967,13.2967,154400.0
2012-03-12 14:30:00,30.44,30.45,30.44,30.45,146300.0,13.2967,13.3011,13.2967,13.3011,146300.0
2012-03-12 14:40:00,30.45,30.46,30.43,30.45,243100.0,13.3011,13.3055,13.2924,13.3011,243100.0
2012-03-12 14:50:00,30.45,30.49,30.44,30.46,317800.0,13.3011,13.3186,13.2967,13.3055,317800.0
2012-03-12 15:00:00,30.46,30.48,30.46,30.46,182800.0,13.3055,13.3142,13.3055,13.3055,182800.0
2012-03-12 15:10:00,30.46,30.48,30.45,30.46,208500.0,13.3055,13.3142,13.3011,13.3055,208500.0
2012-03-12 15:20:00,30.47,30.47,30.45,30.46,195200.0,13.3098,13.3098,13.3011,13.3055,195200.0
2012-03-12 15:30:00,30.46,30.46,30.43,30.45,334200.0,13.3055,13.3055,13.2924,13.3011,334200.0
2012-03-12 15:40:00,30.44,30.45,30.43,30.45,676400.0,13.2967,13.3011,13.2924,13.3011,676400.0
2012-03-12 15:50:00,30.45,30.46,30.43,30.43,1259000.0,13.3011,13.3055,13.2924,13.2924,1259000.0
2012-03-13 09:30:00,30.09,30.11,29.91,29.95,586500.0,13.3229,13.3317,13.2432,13.2609,586500.0
2012-03-13 09:40:00,29.96,30.0,29.9,29.91,375600.0,13.2653,13.283,13.2387,13.2432,375600.0
2012-03-13 09:50:00,29.91,29.96,29.9,29.92,364100.0,13.2432,13.2653,13.2387,13.2476,364100.0
2012-03-13 10:00:00,29.92,29.95,29.9,29.94,270000.0,13.2476,13.2609,13.2387,13.2565,270000.0
2012-03-13 10:10:00,29.94,29.94,29.88,29.88,353700.0,13.2565,13.2565,13.2299,13.2299,353700.0
2012-03-13 10:20:00,29.88,29.89,29.85,29.86,343000.0,13.2299,13.2343,13.2166,13.221,343000.0
2012-03-13 10:30:00,29.86,29.87,29.83,29.83,385000.0,13.221,13.2255,13.2078,13.2078,385000.0
2012-03-13 10:40:00,29.83,29.84,29.83,29.83,150000.0,13.2078,13.2122,13.2078,13.2078,150000.0
2012-03-13 10:50:00,29.83,29.84,29.78,29.78,366400.0,13.2078,13.2122,13.1856,13.1856,366400.0
2012-03-13 11:00:00,29.78,29.84,29.78,29.82,214300.0,13.1856,13.2122,13.1856,13.2033,214300.0
2012-03-13 11:10:00,29.83,29.83,29.8,29.8,185200.0,13.2078,13.2078,13.1945,13.1945,185200.0
2012-03-13 11:20:00,29.81,29.87,29.8,29.86,710300.0,13.1989,13.2255,13.1945,13.221,710300.0
2012-03-13 11:30:00,29.87,29.89,29.85,29.86,276100.0,13.2255,13.2343,13.2166,13.221,276100.0
2012-03-13 11:40:00,29.85,29.89,29.85,29.89,174900.0,13.2166,13.2343,13.2166,13.2343,174900.0
2012-03-13 11:50:00,29.89,29.95,29.88,29.95,224800.0,13.2343,13.2609,13.2299,13.2609,224800.0
2012-03-13 12:00:00,29.95,29.95,29.93,29.95,203700.0,13.2609,13.2609,13.252,13.2609,203700.0
2012-03-13 12:10:00,29.95,29.95,29.94,29.95,113300.0,13.2609,13.2609,13.2565,13.2609,113300.0
2012-03-13 12:20:00,29.94,29.98,29.91,29.97,356200.0,13.2565,13.2742,13.2432,13.2697,356200.0
2012-03-13 12:30:00,29.98,29.98,29.94,29.95,195300.0,13.2742,13.2742,13.2565,13.2609,195300.0
2012-03-13 12:40:00,29.94,29.98,29.93,29.98,175800.0,13.2565,13.2742,13.252,13.2742,175800.0
2012-03-13 12:50:00,29.98,29.99,29.94,29.97,230900.0,13.2742,13.2786,13.2565,13.2697,230900.0
2012-03-13 13:00:00,29.96,30.02,29.96,30.01,325700.0,13.2653,13.2919,13.2653,13.2875,325700.0
2012-03-13 13:10:00,30.01,30.04,30.0,30.04,281400.0,13.2875,13.3007,13.283,13.3007,281400.0
2012-03-13 13:20:00,30.04,30.04,30.02,30.03,139600.0,13.3007,13.3007,13.2919,13.2963,139600.0
2012-03-13 13:30:00,30.03,30.03,29.99,29.99,151800.0,13.2963,13.2963,13.2786,13.2786,151800.0
2012-03-13 13:40:00,29.99,30.0,29.93,29.95,254200.0,13.2786,13.283,13.252,13.2609,254200.0
2012-03-13 13:50:00,29.94,29.95,29.91,29.91,165000.0,13.2565,13.2609,13.2432,13.2432,165000.0
2012-03-13 14:00:00,29.92,29.95,29.9,29.95,255500.0,13.2476,13.2609,13.2387,13.2609,255500.0
2012-03-13 14:10:00,29.95,29.95,29.9,29.93,311900.0,13.2609,13.2609,13.2387,13.252,311900.0
2012-03-13 14:20:00,29.92,29.96,29.91,29.92,166800.0,13.2476,13.2653,13.2432,13.2476,166800.0
2012-03-13 14:30:00,29.92,29.94,29.9,29.91,305800.0,13.2476,13.2565,13.2387,13.2432,305800.0
2012-03-13 14:40:00,29.91,29.91,29.87,29.87,555300.0,13.2432,13.2432,13.2255,13.2255,555300.0
2012-03-13 14:50:00,29.87,29.88,29.86,29.87,293400.0,13.2255,13.2299,13.221,13.2255,293400.0
2012-03-13 15:00:00,29.88,29.97,29.87,29.97,497300.0,13.2299,13.2697,13.2255,13.2697,497300.0
2012-03-13 15:10:00,29.96,29.98,29.94,29.98,507700.0,13.2653,13.2742,13.2565,13.2742,507700.0
2012-03-13 15:20:00,29.98,30.07,29.97,30.03,810100.0,13.2742,13.314,13.2697,13.2963,810100.0
2012-03-13 15:30:00,30.03,30.07,30.01,30.07,445100.0,13.2963,13.314,13.2875,13.314,445100.0
2012-03-13 15:40:00,30.07,30.1,30.04,30.07,663600.0,13.314,13.3273,13.3007,13.314,663600.0
2012-03-13 15:50:00,30.07,30.1,30.05,30.08,1269900.0,13.314,13.3273,13.3052,13.3184,1269900.0
2012-03-14 09:30:00,30.03,30.06,29.9,30.01,610600.0,13.2963,13.3096,13.2387,13.2875,610600.0
2012-03-14 09:40:00,30.0,30.07,29.97,29.99,434900.0,13.283,13.314,13.2697,13.2786,434900.0
2012-03-14 09:50:00,29.99,30.05,29.99,30.04,142800.0,13.2786,13.3052,13.2786,13.3007,142800.0
2012-03-14 10:00:00,30.04,30.15,30.04,30.12,431000.0,13.3007,13.3494,13.3007,13.3362,431000.0
2012-03-14 10:10:00,30.12,30.14,30.09,30.14,253700.0,13.3362,13.345,13.3229,13.345,253700.0
2012-03-14 10:20:00,30.13,30.16,30.11,30.11,306700.0,13.3406,13.3539,13.3317,13.3317,306700.0
2012-03-14 10:30:00,30.11,30.12,30.07,30.08,297800.0,13.3317,13.3362,13.314,13.3184,297800.0
2012-03-14 10:40:00,30.08,30.14,30.08,30.13,183100.0,13.3184,13.345,13.3184,13.3406,183100.0
2012-03-14 10:50:00,30.14,30.14,30.11,30.11,266800.0,13.345,13.345,13.3317,13.3317,266800.0
2012-03-14 11:00:00,30.11,30.16,30.11,30.14,254800.0,13.3317,13.3539,13.3317,13.345,254800.0
2012-03-14 11:10:00,30.14,30.14,30.07,30.1,374800.0,13.345,13.345,13.314,13.3273,374800.0
2012-03-14 11:20:00,30.1,30.12,30.07,30.08,249600.0,13.3273,13.3362,13.314,13.3184,249600.0
2012-03-14 11:30:00,30.08,30.08,30.05,30.06,220000.0,13.3184,13.3184,13.3052,13.3096,220000.0
2012-03-14 11:40:00,30.05,30.06,30.0,30.0,197600.0,13.3052,13.3096,13.283,13.283,197600.0
2012-03-14 11:50:00,30.01,30.02,30.0,30.0,166900.0,13.2875,13.2919,13.283,13.283,166900.0
2012-03-14 12:00:00,30.01,30.01,29.97,29.97,123800.0,13.2875,13.2875,13.2697,13.2697,123800.0
2012-03-14 12:10:00,29.97,29.98,29.92,29.93,228400.0,13.2697,13.2742,13.2476,13.252,228400.0
2012-03-14 12:20:00,29.92,29.94,29.92,29.93,232100.0,13.2476,13.2565,13.2476,13.252,232100.0
2012-03-14 12:30:00,29.93,29.94,29.92,29.94,101900.0,13.252,13.2565,13.2476,13.2565,101900.0
2012-03-14 12:40:00,29.93,29.94,29.9,29.92,254500.0,13.252,13.2565,13.2387,13.2476,254500.0
2012-03-14 12:50:00,29.93,29.93,29.9,29.91,176000.0,13.252,13.252,13.2387,13.2432,176000.0
2012-03-14 13:00:00,29.92,29.92,29.88,29.9,238300.0,13.2476,13.2476,13.2299,13.2387,238300.0
2012-03-14 13:10:00,29.89,29.92,29.89,29.89,104100.0,13.2343,13.2476,13.2343,13.2343,104100.0
2012-03-14 13:20:00,29.89,29.9,29.86,29.86,205000.0,13.2343,13.2387,13.221,13.221,205000.0
2012-03-14 13:30:00,29.86,29.87,29.82,29.84,300100.0,13.221,13.2255,13.2033,13.2122,300100.0
2012-03-14 13:40:00,29.84,29.87,29.83,29.85,224500.0,13.2122,13.2255,13.2078,13.2166,224500.0
2012-03-14 13:50:00,29.85,29.86,29.83,29.83,135900.0,13.2166,13.221,13.2078,13.2078,135900.0
2012-03-14 14:00:00,29.83,29.86,29.83,29.85,213300.0,13.2078,13.221,13.2078,13.2166,213300.0
2012-03-14 14:10:00,29.85,29.88,29.84,29.87,153500.0,13.2166,13.2299,13.2122,13.2255,153500.0
2012-03-14 14:20:00,29.87,29.93,29.87,29.93,284100.0,13.2255,13.252,13.2255,13.252,284100.0
2012-03-14 14:30:00,29.93,29.94,29.92,29.93,111800.0,13.252,13.2565,13.2476,13.252,111800.0
2012-03-14 14:40:00,29.94,29.95,29.9,29.95,222700.0,13.2565,13.2609,13.2387,13.2609,222700.0
2012-03-14 14:50:00,29.95,29.96,29.91,29.93,234700.0,13.2609,13.2653,13.2432,13.252,234700.0
2012-03-14 15:00:00,29.94,29.94,29.9,29.91,309300.0,13.2565,13.2565,13.2387,13.2432,309300.0
2012-03-14 15:10:00,29.9,29.91,29.86,29.86,180600.0,13.2387,13.2432,13.221,13.221,180600.0
2012-03-14 15:20:00,29.87,29.9,29.86,29.89,241400.0,13.2255,13.2387,13.221,13.2343,241400.0
2012-03-14 15:30:00,29.89,29.91,29.87,29.91,238700.0,13.2343,13.2432,13.2255,13.2432,238700.0
2012-03-14 15:40:00,29.91,29.95,29.9,29.93,553500.0,13.2432,13.2609,13.2387,13.252,553500.0
2012-03-14 15:50:00,29.93,29.94,29.92,29.94,563200.0,13.252,13.2565,13.2476,13.2565,563200.0
2012-03-15 09:30:00,29.92,29.97,29.9,29.97,201600.0,13.2476,13.2697,13.2387,13.2697,201600.0
2012-03-15 09:40:00,29.96,29.97,29.91,29.94,167200.0,13.2653,13.2697,13.2432,13.2565,167200.0
2012-03-15 09:50:00,29.94,29.95,29.82,29.84,272900.0,13.2565,13.2609,13.2033,13.2122,272900.0
2012-03-15 10:00:00,29.85,29.85,29.8,29.8,310300.0,13.2166,13.2166,13.1945,13.1945,310300.0
2012-03-15 10:10:00,29.8,29.82,29.78,29.8,284200.0,13.1945,13.2033,13.1856,13.1945,284200.0
2012-03-15 10:20:00,29.79,29.87,29.78,29.86,256700.0,13.19,13.2255,13.1856,13.221,256700.0
2012-03-15 10:30:00,29.87,29.88,29.84,29.85,173900.0,13.2255,13.2299,13.2122,13.2166,173900.0
2012-03-15 10:40:00,29.86,29.88,29.83,29.85,134100.0,13.221,13.2299,13.2078,13.2166,134100.0
2012-03-15 10:50:00,29.85,29.9,29.85,29.9,147500.0,13.2166,13.2387,13.2166,13.2387,147500.0
2012-03-15 11:00:00,29.9,29.9,29.84,29.87,194700.0,13.2387,13.2387,13.2122,13.2255,194700.0
2012-03-15 11:10:00,29.87,29.87,29.8,29.8,246200.0,13.2255,13.2255,13.1945,13.1945,246200.0
2012-03-15 11:20:00,29.8,29.81,29.78,29.8,158900.0,13.1945,13.1989,13.1856,13.1945,158900.0
2012-03-15 11:30:00,29.81,29.82,29.77,29.79,170400.0,13.1989,13.2033,13.1812,13.19,170400.0
2012-03-15 11:40:00,29.8,29.83,29.8,29.83,120400.0,13.1945,13.2078,13.1945,13.2078,120400.0
2012-03-15 11:50:00,29.83,29.85,29.82,29.84,135100.0,13.2078,13.2166,13.2033,13.2122,135100.0
2012-03-15 12:00:00,29.84,29.86,29.82,29.84,153100.0,13.2122,13.221,13.2033,13.2122,153100.0
2012-03-15 12:10:00,29.84,29.88,29.82,29.88,116200.0,13.2122,13.2299,13.2033,13.2299,116200.0
2012-03-15 12:20:00,29.88,29.92,29.87,29.91,99600.0,13.2299,13.2476,13.2255,13.2432,99600.0
2012-03-15 12:30:00,29.91,29.92,29.91,29.92,68400.0,13.2432,13.2476,13.2432,13.2476,68400.0
2012-03-15 12:40:00,29.92,29.92,29.87,29.88,239700.0,13.2476,13.2476,13.2255,13.2299,239700.0
2012-03-15 12:50:00,29.89,29.89,29.85,29.86,58700.0,13.2343,13.2343,13.2166,13.221,58700.0
2012-03-15 13:00:00,29.85,29.9,29.85,29.89,120100.0,13.2166,13.2387,13.2166,13.2343,120100.0
2012-03-15 13:10:00,29.89,29.93,29.88,29.92,168400.0,13.2343,13.252,13.2299,13.2476,168400.0
2012-03-15 13:20:00,29.92,29.97,29.91,29.97,225100.0,13.2476,13.2697,13.2432,13.2697,225100.0
2012-03-15 13:30:00,29.96,29.98,29.93,29.94,126800.0,13.2653,13.2742,13.252,13.2565,126800.0
2012-03-15 13:40:00,29.94,29.94,29.92,29.94,71100.0,13.2565,13.2565,13.2476,13.2565,71100.0
2012-03-15 13:50:00,29.93,29.94,29.93,29.93,76800.0,13.252,13.2565,13.252,13.252,76800.0
2012-03-15 14:00:00,29.93,29.95,29.92,29.94,250200.0,13.252,13.2609,13.2476,13.2565,250200.0
2012-03-15 14:10:00,29.94,29.96,29.93,29.96,104000.0,13.2565,13.2653,13.252,13.2653,104000.0
2012-03-15 14:20:00,29.95,29.96,29.93,29.95,120800.0,13.2609,13.2653,13.252,13.2609,120800.0
2012-03-15 14:30:00,29.95,29.99,29.94,29.98,194600.0,13.2609,13.2786,13.2565,13.2742,194600.0
2012-03-15 14:40:00,29.98,30.0,29.97,30.0,104400.0,13.2742,13.283,13.2697,13.283,104400.0
2012-03-15 14:50:00,29.99,30.0,29.96,29.97,155100.0,13.2786,13.283,13.2653,13.2697,155100.0
2012-03-15 15:00:00,29.97,30.0,29.97,29.98,151500.0,13.2697,13.283,13.2697,13.2742,151500.0
2012-03-15 15:10:00,29.99,29.99,29.98,29.98,126000.0,13.2786,13.2786,13.2742,13.2742,126000.0
2012-03-15 15:20:00,29.99,30.0,29.97,29.99,260600.0,13.2786,13.283,13.2697,13.2786,260600.0
2012-03-15 15:30:00,29.99,30.0,29.96,29.96,207600.0,13.2786,13.283,13.2653,13.2653,207600.0
2012-03-15 15:40:00,29.96,30.02,29.96,30.02,370100.0,13.2653,13.2919,13.2653,13.2919,370100.0
2012-03-15 15:50:00,30.02,30.02,29.97,30.02,904000.0,13.2919,13.2919,13.2697,13.2919,904000.0
2012-03-16 09:30:00,30.05,30.06,29.93,29.99,2685700.0,13.3052,13.3096,13.252,13.2786,2685700.0
2012-03-16 09:40:00,29.99,30.02,29.97,30.02,125900.0,13.2786,13.2919,13.2697,13.2919,125900.0
2012-03-16 09:50:00,30.02,30.05,29.94,29.97,195400.0,13.2919,13.3052,13.2565,13.2697,195400.0
2012-03-16 10:00:00,29.97,30.03,29.95,30.0,219300.0,13.2697,13.2963,13.2609,13.283,219300.0
2012-03-16 10:10:00,30.0,30.04,29.98,30.0,269500.0,13.283,13.3007,13.2742,13.283,269500.0
2012-03-16 10:20:00,30.01,30.07,30.0,30.05,219700.0,13.2875,13.314,13.283,13.3052,219700.0
2012-03-16 10:30:00,30.05,30.09,30.02,30.08,233100.0,13.3052,13.3229,13.2919,13.3184,233100.0
2012-03-16 10:40:00,30.08,30.1,30.07,30.09,298200.0,13.3184,13.3273,13.314,13.3229,298200.0
2012-03-16 10:50:00,30.09,30.1,30.08,30.1,83200.0,13.3229,13.3273,13.3184,13.3273,83200.0
2012-03-16 11:00:00,30.09,30.12,30.09,30.12,191000.0,13.3229,13.3362,13.3229,13.3362,191000.0
2012-03-16 11:10:00,30.12,30.14,30.08,30.14,288500.0,13.3362,13.345,13.3184,13.345,288500.0
2012-03-16 11:20:00,30.14,30.15,30.13,30.15,143700.0,13.345,13.3494,13.3406,13.3494,143700.0
2012-03-16 11:30:00,30.15,30.15,30.11,30.12,190900.0,13.3494,13.3494,13.3317,13.3362,190900.0
2012-03-16 11:40:00,30.12,30.15,30.1,30.15,346700.0,13.3362,13.3494,13.3273,13.3494,346700.0
2012-03-16 11:50:00,30.15,30.15,30.13,30.14,108200.0,13.3494,13.3494,13.3406,13.345,108200.0
2012-03-16 12:00:00,30.14,30.14,30.11,30.12,101500.0,13.345,13.345,13.3317,13.3362,101500.0
2012-03-16 12:10:00,30.12,30.15,30.11,30.13,134700.0,13.3362,13.3494,13.3317,13.3406,134700.0
2012-03-16 12:20:00,30.12,30.14,30.11,30.13,102200.0,13.3362,13.345,13.3317,13.3406,102200.0
2012-03-16 12:30:00,30.13,30.15,30.12,30.14,137600.0,13.3406,13.3494,13.3362,13.345,137600.0
2012-03-16 12:40:00,30.14,30.15,30.13,30.15,149700.0,13.345,13.3494,13.3406,13.3494,149700.0
2012-03-16 12:50:00,30.15,30.15,30.14,30.14,49000.0,13.3494,13.3494,13.345,13.345,49000.0
2012-03-16 13:00:00,30.15,30.16,30.1,30.11,170900.0,13.3494,13.3539,13.3273,13.3317,170900.0
2012-03-16 13:10:00,30.11,30.13,30.1,30.13,126700.0,13.3317,13.3406,13.3273,13.3406,126700.0
2012-03-16 13:20:00,30.13,30.14,30.11,30.12,111600.0,13.3406,13.345,13.3317,13.3362,111600.0
2012-03-16 13:30:00,30.12,30.12,30.09,30.1,107000.0,13.3362,13.3362,13.3229,13.3273,107000.0
2012-03-16 13:40:00,30.1,30.1,30.08,30.09,98900.0,13.3273,13.3273,13.3184,13.3229,98900.0
2012-03-16 13:50:00,30.08,30.09,30.07,30.07,140800.0,13.3184,13.3229,13.314,13.314,140800.0
2012-03-16 14:00:00,30.07,30.09,30.05,30.09,153500.0,13.314,13.3229,13.3052,13.3229,153500.0
2012-03-16 14:10:00,30.09,30.11,30.08,30.09,160400.0,13.3229,13.3317,13.3184,13.3229,160400.0
2012-03-16 14:20:00,30.08,30.09,30.07,30.08,124200.0,13.3184,13.3229,13.314,13.3184,124200.0
2012-03-16 14:30:00,30.09,30.09,30.07,30.09,126900.0,13.3229,13.3229,13.314,13.3229,126900.0
2012-03-16 14:40:00,30.09,30.09,30.07,30.08,82500.0,13.3229,13.3229,13.314,13.3184,82500.0
2012-03-16 14:50:00,30.07,30.08,30.04,30.05,198700.0,13.314,13.3184,13.3007,13.3052,198700.0
2012-03-16 15:00:00,30.05,30.06,30.02,30.04,144300.0,13.3052,13.3096,13.2919,13.3007,144300.0
2012-03-16 15:10:00,30.05,30.05,30.01,30.04,203200.0,13.3052,13.3052,13.2875,13.3007,203200.0
2012-03-16 15:20:00,30.04,30.07,30.03,30.05,176800.0,13.3007,13.314,13.2963,13.3052,176800.0
2012-03-16 15:30:00,30.05,30.07,30.04,30.07,327100.0,13.3052,13.314,13.3007,13.314,327100.0
2012-03-16 15:40:00,30.06,30.08,30.05,30.07,264900.0,13.3096,13.3184,13.3052,13.314,264900.0
2012-03-16 15:50:00,30.07,30.07,30.02,30.04,968000.0,13.314,13.314,13.2919,13.3007,968000.0
2012-03-19 09:30:00,29.97,29.99,29.89,29.92,261900.0,13.2697,13.2786,13.2343,13.2476,261900.0
2012-03-19 09:40:00,29.92,29.96,29.9,29.95,203500.0,13.2476,13.2653,13.2387,13.2609,203500.0
2012-03-19 09:50:00,29.94,29.95,29.89,29.93,422300.0,13.2565,13.2609,13.2343,13.252,422300.0
2012-03-19 10:00:00,29.92,30.02,29.9,30.02,295100.0,13.2476,13.2919,13.2387,13.2919,295100.0
2012-03-19 10:10:00,30.02,30.03,29.92,29.95,251000.0,13.2919,13.2963,13.2476,13.2609,251000.0
2012-03-19 10:20:00,29.95,30.02,29.95,30.0,249000.0,13.2609,13.2919,13.2609,13.283,249000.0
2012-03-19 10:30:00,30.0,30.01,29.95,29.96,155400.0,13.283,13.2875,13.2609,13.2653,155400.0
2012-03-19 10:40:00,29.96,29.98,29.96,29.98,163600.0,13.2653,13.2742,13.2653,13.2742,163600.0
2012-03-19 10:50:00,29.98,29.99,29.95,29.98,174200.0,13.2742,13.2786,13.2609,13.2742,174200.0
2012-03-19 11:00:00,29.98,29.99,29.95,29.96,129000.0,13.2742,13.2786,13.2609,13.2653,129000.0
2012-03-19 11:10:00,29.96,29.96,29.92,29.94,115400.0,13.2653,13.2653,13.2476,13.2565,115400.0
2012-03-19 11:20:00,29.94,29.96,29.91,29.95,192800.0,13.2565,13.2653,13.2432,13.2609,192800.0
2012-03-19 11:30:00,29.95,29.97,29.94,29.96,94800.0,13.2609,13.2697,13.2565,13.2653,94800.0
2012-03-19 11:40:00,29.95,29.98,29.93,29.98,154100.0,13.2609,13.2742,13.252,13.2742,154100.0
2012-03-19 11:50:00,29.97,29.98,29.95,29.98,147500.0,13.2697,13.2742,13.2609,13.2742,147500.0
2012-03-19 12:00:00,29.98,30.0,29.96,29.98,195000.0,13.2742,13.283,13.2653,13.2742,195000.0
2012-03-19 12:10:00,29.98,29.98,29.95,29.97,110600.0,13.2742,13.2742,13.2609,13.2697,110600.0
2012-03-19 12:20:00,29.97,29.97,29.95,29.96,78400.0,13.2697,13.2697,13.2609,13.2653,78400.0
2012-03-19 12:30:00,29.96,29.97,29.95,29.96,141700.0,13.2653,13.2697,13.2609,13.2653,141700.0
2012-03-19 12:40:00,29.97,30.0,29.95,29.99,149800.0,13.2697,13.283,13.2609,13.2786,149800.0
2012-03-19 12:50:00,29.99,30.01,29.98,30.0,190300.0,13.2786,13.2875,13.2742,13.283,190300.0
2012-03-19 13:00:00,30.0,30.01,29.98,29.99,146000.0,13.283,13.2875,13.2742,13.2786,146000.0
2012-03-19 13:10:00,29.99,30.01,29.97,29.99,210300.0,13.2786,13.2875,13.2697,13.2786,210300.0
2012-03-19 13:20:00,29.99,30.01,29.99,30.0,68800.0,13.2786,13.2875,13.2786,13.283,68800.0
2012-03-19 13:30:00,30.0,30.02,29.99,30.01,107700.0,13.283,13.2919,13.2786,13.2875,107700.0
2012-03-19 13:40:00,30.01,30.07,30.01,30.06,147400.0,13.2875,13.314,13.2875,13.3096,147400.0
2012-03-19 13:50:00,30.07,30.07,30.04,30.06,217400.0,13.314,13.314,13.3007,13.3096,217400.0
2012-03-19 14:00:00,30.07,30.1,30.06,30.1,187000.0,13.314,13.3273,13.3096,13.3273,187000.0
2012-03-19 14:10:00,30.09,30.11,30.08,30.09,114500.0,13.3229,13.3317,13.3184,13.3229,114500.0
2012-03-19 14:20:00,30.08,30.11,30.08,30.1,76400.0,13.3184,13.3317,13.3184,13.3273,76400.0
2012-03-19 14:30:00,30.11,30.11,30.07,30.1,127400.0,13.3317,13.3317,13.314,13.3273,127400.0
2012-03-19 14:40:00,30.1,30.1,30.08,30.09,170800.0,13.3273,13.3273,13.3184,13.3229,170800.0
2012-03-19 14:50:00,30.08,30.1,30.08,30.09,135000.0,13.3184,13.3273,13.3184,13.3229,135000.0
2012-03-19 15:00:00,30.1,30.11,30.08,30.11,234000.0,13.3273,13.3317,13.3184,13.3317,234000.0
2012-03-19 15:10:00,30.1,30.17,30.09,30.16,299400.0,13.3273,13.3583,13.3229,13.3539,299400.0
2012-03-19 15:20:00,30.16,30.19,30.15,30.17,239200.0,13.3539,13.3672,13.3494,13.3583,239200.0
2012-03-19 15:30:00,30.19,30.19,30.14,30.15,185800.0,13.3672,13.3672,13.345,13.3494,185800.0
2012-03-19 15:40:00,30.16,30.16,30.11,30.12,158600.0,13.3539,13.3539,13.3317,13.3362,158600.0
2012-03-19 15:50:00,30.11,30.13,30.11,30.13,446500.0,13.3317,13.3406,13.3317,13.3406,446500.0
2012-03-20 09:30:00,29.97,30.09,29.94,30.09,285900.0,13.2697,13.3229,13.2565,13.3229,285900.0
2012-03-20 09:40:00,30.08,30.18,30.08,30.18,257100.0,13.3184,13.3627,13.3184,13.3627,257100.0
2012-03-20 09:50:00,30.17,30.22,30.13,30.13,488100.0,13.3583,13.3804,13.3406,13.3406,488100.0
2012-03-20 10:00:00,30.13,30.18,30.08,30.08,322000.0,13.3406,13.3627,13.3184,13.3184,322000.0
2012-03-20 10:10:00,30.08,30.13,30.04,30.13,148000.0,13.3184,13.3406,13.3007,13.3406,148000.0
2012-03-20 10:20:00,30.13,30.13,30.04,30.06,256200.0,13.3406,13.3406,13.3007,13.3096,256200.0
2012-03-20 10:30:00,30.06,30.09,30.06,30.08,138100.0,13.3096,13.3229,13.3096,13.3184,138100.0
2012-03-20 10:40:00,30.08,30.08,30.05,30.06,303200.0,13.3184,13.3184,13.3052,13.3096,303200.0
2012-03-20 10:50:00,30.06,30.07,30.05,30.06,142600.0,13.3096,13.314,13.3052,13.3096,142600.0
2012-03-20 11:00:00,30.06,30.08,30.05,30.07,142800.0,13.3096,13.3184,13.3052,13.314,142800.0
2012-03-20 11:10:00,30.07,30.07,30.05,30.05,92600.0,13.314,13.314,13.3052,13.3052,92600.0
2012-03-20 11:20:00,30.05,30.1,30.05,30.08,116700.0,13.3052,13.3273,13.3052,13.3184,116700.0
2012-03-20 11:30:00,30.07,30.08,30.05,30.06,92200.0,13.314,13.3184,13.3052,13.3096,92200.0
2012-03-20 11:40:00,30.06,30.11,30.05,30.11,118100.0,13.3096,13.3317,13.3052,13.3317,118100.0
2012-03-20 11:50:00,30.11,30.13,30.08,30.12,174800.0,13.3317,13.3406,13.3184,13.3362,174800.0
2012-03-20 12:00:00,30.12,30.12,30.11,30.12,51700.0,13.3362,13.3362,13.3317,13.3362,51700.0
2012-03-20 12:10:00,30.12,30.12,30.11,30.12,62400.0,13.3362,13.3362,13.3317,13.3362,62400.0
2012-03-20 12:20:00,30.11,30.13,30.11,30.13,38300.0,13.3317,13.3406,13.3317,13.3406,38300.0
2012-03-20 12:30:00,30.13,30.13,30.12,30.13,69200.0,13.3406,13.3406,13.3362,13.3406,69200.0
2012-03-20 12:40:00,30.13,30.14,30.11,30.13,104700.0,13.3406,13.345,13.3317,13.3406,104700.0
2012-03-20 12:50:00,30.14,30.17,30.13,30.16,87600.0,13.345,13.3583,13.3406,13.3539,87600.0
2012-03-20 13:00:00,30.16,30.17,30.15,30.16,38000.0,13.3539,13.3583,13.3494,13.3539,38000.0
2012-03-20 13:10:00,30.16,30.16,30.11,30.13,83300.0,13.3539,13.3539,13.3317,13.3406,83300.0
2012-03-20 13:20:00,30.14,30.14,30.11,30.11,113500.0,13.345,13.345,13.3317,13.3317,113500.0
2012-03-20 13:30:00,30.11,30.13,30.1,30.11,48600.0,13.3317,13.3406,13.3273,13.3317,48600.0
2012-03-20 13:40:00,30.11,30.13,30.1,30.13,116700.0,13.3317,13.3406,13.3273,13.3406,116700.0
2012-03-20 13:50:00,30.13,30.13,30.08,30.08,68400.0,13.3406,13.3406,13.3184,13.3184,68400.0
2012-03-20 14:00:00,30.09,30.09,30.06,30.06,69900.0,13.3229,13.3229,13.3096,13.3096,69900.0
2012-03-20 14:10:00,30.06,30.09,30.06,30.09,119500.0,13.3096,13.3229,13.3096,13.3229,119500.0
2012-03-20 14:20:00,30.08,30.09,30.07,30.07,67800.0,13.3184,13.3229,13.314,13.314,67800.0
2012-03-20 14:30:00,30.07,30.08,30.07,30.08,47700.0,13.314,13.3184,13.314,13.3184,47700.0
2012-03-20 14:40:00,30.07,30.08,30.07,30.08,97700.0,13.314,13.3184,13.314,13.3184,97700.0
2012-03-20 14:50:00,30.08,30.08,30.07,30.08,44700.0,13.3184,13.3184,13.314,13.3184,44700.0
2012-03-20 15:00:00,30.08,30.1,30.07,30.09,101200.0,13.3184,13.3273,13.314,13.3229,101200.0
2012-03-20 15:10:00,30.09,30.1,30.08,30.1,70300.0,13.3229,13.3273,13.3184,13.3273,70300.0
2012-03-20 15:20:00,30.09,30.11,30.08,30.09,149000.0,13.3229,13.3317,13.3184,13.3229,149000.0
2012-03-20 15:30:00,30.09,30.12,30.09,30.11,92200.0,13.3229,13.3362,13.3229,13.3317,92200.0
2012-03-20 15:40:00,30.11,30.12,30.09,30.11,268800.0,13.3317,13.3362,13.3229,13.3317,268800.0
2012-03-20 15:50:00,30.11,30.13,30.1,30.12,336700.0,13.3317,13.3406,13.3273,13.3362,336700.0
2012-03-21 09:30:00,30.11,30.16,30.03,30.08,272800.0,13.3317,13.3539,13.2963,13.3184,272800.0
2012-03-21 09:40:00,30.08,30.17,30.07,30.14,133500.0,13.3184,13.3583,13.314,13.345,133500.0
2012-03-21 09:50:00,30.14,30.21,30.14,30.17,183100.0,13.345,13.376,13.345,13.3583,183100.0
2012-03-21 10:00:00,30.16,30.21,30.13,30.13,159700.0,13.3539,13.376,13.3406,13.3406,159700.0
2012-03-21 10:10:00,30.13,30.16,30.11,30.12,137700.0,13.3406,13.3539,13.3317,13.3362,137700.0
2012-03-21 10:20:00,30.12,30.2,30.11,30.2,226600.0,13.3362,13.3716,13.3317,13.3716,226600.0
2012-03-21 10:30:00,30.2,30.2,30.11,30.14,96000.0,13.3716,13.3716,13.3317,13.345,96000.0
2012-03-21 10:40:00,30.14,30.15,30.1,30.15,90800.0,13.345,13.3494,13.3273,13.3494,90800.0
2012-03-21 10:50:00,30.15,30.16,30.12,30.14,84400.0,13.3494,13.3539,13.3362,13.345,84400.0
2012-03-21 11:00:00,30.13,30.13,30.08,30.09,105100.0,13.3406,13.3406,13.3184,13.3229,105100.0
2012-03-21 11:10:00,30.09,30.11,30.08,30.1,58000.0,13.3229,13.3317,13.3184,13.3273,58000.0
2012-03-21 11:20:00,30.11,30.12,30.07,30.09,168900.0,13.3317,13.3362,13.314,13.3229,168900.0
2012-03-21 11:30:00,30.09,30.09,30.08,30.08,53600.0,13.3229,13.3229,13.3184,13.3184,53600.0
2012-03-21 11:40:00,30.09,30.09,30.06,30.06,106000.0,13.3229,13.3229,13.3096,13.3096,106000.0
2012-03-21 11:50:00,30.07,30.07,30.05,30.05,69200.0,13.314,13.314,13.3052,13.3052,69200.0
2012-03-21 12:00:00,30.06,30.1,30.05,30.1,133900.0,13.3096,13.3273,13.3052,13.3273,133900.0
2012-03-21 12:10:00,30.1,30.14,30.09,30.14,95300.0,13.3273,13.345,13.3229,13.345,95300.0
2012-03-21 12:20:00,30.14,30.16,30.11,30.11,94900.0,13.345,13.3539,13.3317,13.3317,94900.0
2012-03-21 12:30:00,30.12,30.14,30.1,30.12,187300.0,13.3362,13.345,13.3273,13.3362,187300.0
2012-03-21 12:40:00,30.13,30.13,30.09,30.11,80000.0,13.3406,13.3406,13.3229,13.3317,80000.0
2012-03-21 12:50:00,30.11,30.13,30.09,30.12,371800.0,13.3317,13.3406,13.3229,13.3362,371800.0
2012-03-21 13:00:00,30.12,30.14,30.11,30.13,236000.0,13.3362,13.345,13.3317,13.3406,236000.0
2012-03-21 13:10:00,30.13,30.15,30.13,30.15,74900.0,13.3406,13.3494,13.3406,13.3494,74900.0
2012-03-21 13:20:00,30.15,30.16,30.14,30.16,113700.0,13.3494,13.3539,13.345,13.3539,113700.0
2012-03-21 13:30:00,30.16,30.17,30.15,30.16,66700.0,13.3539,13.3583,13.3494,13.3539,66700.0
2012-03-21 13:40:00,30.15,30.16,30.15,30.16,34300.0,13.3494,13.3539,13.3494,13.3539,34300.0
2012-03-21 13:50:00,30.15,30.18,30.15,30.16,76900.0,13.3494,13.3627,13.3494,13.3539,76900.0
2012-03-21 14:00:00,30.16,30.18,30.15,30.17,59600.0,13.3539,13.3627,13.3494,13.3583,59600.0
2012-03-21 14:10:00,30.17,30.17,30.14,30.17,75100.0,13.3583,13.3583,13.345,13.3583,75100.0
2012-03-21 14:20:00,30.17,30.19,30.17,30.19,62600.0,13.3583,13.3672,13.3583,13.3672,62600.0
2012-03-21 14:30:00,30.18,30.2,30.17,30.18,70500.0,13.3627,13.3716,13.3583,13.3627,70500.0
2012-03-21 14:40:00,30.18,30.18,30.17,30.17,65000.0,13.3627,13.3627,13.3583,13.3583,65000.0
2012-03-21 14:50:00,30.18,30.19,30.17,30.18,131600.0,13.3627,13.3672,13.3583,13.3627,131600.0
2012-03-21 15:00:00,30.19,30.23,30.18,30.22,147400.0,13.3672,13.3849,13.3627,13.3804,147400.0
2012-03-21 15:10:00,30.22,30.22,30.19,30.21,101200.0,13.3804,13.3804,13.3672,13.376,101200.0
2012-03-21 15:20:00,30.21,30.24,30.2,30.24,119300.0,13.376,13.3893,13.3716,13.3893,119300.0
2012-03-21 15:30:00,30.23,30.24,30.19,30.19,131500.0,13.3849,13.3893,13.3672,13.3672,131500.0
2012-03-21 15:40:00,30.19,30.22,30.18,30.21,296000.0,13.3672,13.3804,13.3627,13.376,296000.0
2012-03-21 15:50:00,30.21,30.22,30.16,30.16,893900.0,13.376,13.3804,13.3539,13.3539,893900.0
2012-03-22 09:30:00,30.03,30.11,30.03,30.11,224500.0,13.2963,13.3317,13.2963,13.3317,224500.0
2012-03-22 09:40:00,30.11,30.15,30.07,30.1,210700.0,13.3317,13.3494,13.314,13.3273,210700.0
2012-03-22 09:50:00,30.1,30.15,30.1,30.13,109500.0,13.3273,13.3494,13.3273,13.3406,109500.0
2012-03-22 10:00:00,30.13,30.13,30.11,30.11,69200.0,13.3406,13.3406,13.3317,13.3317,69200.0
2012-03-22 10:10:00,30.12,30.14,30.09,30.1,193900.0,13.3362,13.345,13.3229,13.3273,193900.0
2012-03-22 10:20:00,30.1,30.16,30.1,30.16,102600.0,13.3273,13.3539,13.3273,13.3539,102600.0
2012-03-22 10:30:00,30.16,30.18,30.11,30.12,111100.0,13.3539,13.3627,13.3317,13.3362,111100.0
2012-03-22 10:40:00,30.12,30.14,30.11,30.13,178000.0,13.3362,13.345,13.3317,13.3406,178000.0
2012-03-22 10:50:00,30.13,30.14,30.12,30.13,75600.0,13.3406,13.345,13.3362,13.3406,75600.0
2012-03-22 11:00:00,30.12,30.13,30.08,30.09,183400.0,13.3362,13.3406,13.3184,13.3229,183400.0
2012-03-22 11:10:00,30.09,30.1,30.08,30.1,96700.0,13.3229,13.3273,13.3184,13.3273,96700.0
2012-03-22 11:20:00,30.1,30.12,30.09,30.12,109400.0,13.3273,13.3362,13.3229,13.3362,109400.0
2012-03-22 11:30:00,30.12,30.12,30.1,30.1,128100.0,13.3362,13.3362,13.3273,13.3273,128100.0
2012-03-22 11:40:00,30.11,30.11,30.09,30.1,117900.0,13.3317,13.3317,13.3229,13.3273,117900.0
2012-03-22 11:50:00,30.11,30.12,30.09,30.12,94900.0,13.3317,13.3362,13.3229,13.3362,94900.0
2012-03-22 12:00:00,30.12,30.13,30.09,30.11,240700.0,13.3362,13.3406,13.3229,13.3317,240700.0
2012-03-22 12:10:00,30.11,30.12,30.1,30.11,93100.0,13.3317,13.3362,13.3273,13.3317,93100.0
2012-03-22 12:20:00,30.12,30.12,30.1,30.1,66300.0,13.3362,13.3362,13.3273,13.3273,66300.0
2012-03-22 12:30:00,30.11,30.12,30.1,30.12,72000.0,13.3317,13.3362,13.3273,13.3362,72000.0
2012-03-22 12:40:00,30.12,30.12,30.1,30.1,74000.0,13.3362,13.3362,13.3273,13.3273,74000.0
2012-03-22 12:50:00,30.11,30.15,30.1,30.14,96900.0,13.3317,13.3494,13.3273,13.345,96900.0
2012-03-22 13:00:00,30.14,30.14,30.12,30.13,77100.0,13.345,13.345,13.3362,13.3406,77100.0
2012-03-22 13:10:00,30.13,30.13,30.11,30.12,83800.0,13.3406,13.3406,13.3317,13.3362,83800.0
2012-03-22 13:20:00,30.12,30.13,30.11,30.12,87100.0,13.3362,13.3406,13.3317,13.3362,87100.0
2012-03-22 13:30:00,30.12,30.12,30.1,30.11,99500.0,13.3362,13.3362,13.3273,13.3317,99500.0
2012-03-22 13:40:00,30.11,30.11,30.1,30.11,62400.0,13.3317,13.3317,13.3273,13.3317,62400.0
2012-03-22 13:50:00,30.11,30.11,30.09,30.1,99300.0,13.3317,13.3317,13.3229,13.3273,99300.0
2012-03-22 14:00:00,30.09,30.13,30.09,30.12,143200.0,13.3229,13.3406,13.3229,13.3362,143200.0
2012-03-22 14:10:00,30.12,30.13,30.12,30.13,52100.0,13.3362,13.3406,13.3362,13.3406,52100.0
2012-03-22 14:20:00,30.13,30.14,30.1,30.14,156200.0,13.3406,13.345,13.3273,13.345,156200.0
2012-03-22 14:30:00,30.14,30.14,30.12,30.14,99300.0,13.345,13.345,13.3362,13.345,99300.0
2012-03-22 14:40:00,30.13,30.16,30.13,30.16,146800.0,13.3406,13.3539,13.3406,13.3539,146800.0
2012-03-22 14:50:00,30.16,30.16,30.15,30.16,48800.0,13.3539,13.3539,13.3494,13.3539,48800.0
2012-03-22 15:00:00,30.15,30.2,30.15,30.18,221800.0,13.3494,13.3716,13.3494,13.3627,221800.0
2012-03-22 15:10:00,30.17,30.18,30.12,30.14,198400.0,13.3583,13.3627,13.3362,13.345,198400.0
2012-03-22 15:20:00,30.14,30.17,30.13,30.15,180600.0,13.345,13.3583,13.3406,13.3494,180600.0
2012-03-22 15:30:00,30.16,30.17,30.14,30.15,272200.0,13.3539,13.3583,13.345,13.3494,272200.0
2012-03-22 15:40:00,30.15,30.21,30.14,30.2,460800.0,13.3494,13.376,13.345,13.3716,460800.0
2012-03-22 15:50:00,30.2,30.2,30.15,30.16,480600.0,13.3716,13.3716,13.3494,13.3539,480600.0
2012-03-23 09:30:00,30.41,30.43,30.21,30.23,549600.0,13.4646,13.4734,13.376,13.3849,549600.0
2012-03-23 09:40:00,30.24,30.29,30.22,30.25,469700.0,13.3893,13.4114,13.3804,13.3937,469700.0
2012-03-23 09:50:00,30.25,30.29,30.24,30.28,322000.0,13.3937,13.4114,13.3893,13.407,322000.0
2012-03-23 10:00:00,30.27,30.28,30.22,30.25,325500.0,13.4026,13.407,13.3804,13.3937,325500.0
2012-03-23 10:10:00,30.25,30.28,30.24,30.26,403400.0,13.3937,13.407,13.3893,13.3981,403400.0
2012-03-23 10:20:00,30.26,30.27,30.24,30.24,275800.0,13.3981,13.4026,13.3893,13.3893,275800.0
2012-03-23 10:30:00,30.24,30.28,30.24,30.27,182600.0,13.3893,13.407,13.3893,13.4026,182600.0
2012-03-23 10:40:00,30.27,30.29,30.24,30.26,292800.0,13.4026,13.4114,13.3893,13.3981,292800.0
2012-03-23 10:50:00,30.26,30.27,30.24,30.26,237300.0,13.3981,13.4026,13.3893,13.3981,237300.0
2012-03-23 11:00:00,30.26,30.27,30.24,30.26,109100.0,13.3981,13.4026,13.3893,13.3981,109100.0
2012-03-23 11:10:00,30.25,30.26,30.25,30.26,158200.0,13.3937,13.3981,13.3937,13.3981,158200.0
2012-03-23 11:20:00,30.25,30.28,30.25,30.28,116400.0,13.3937,13.407,13.3937,13.407,116400.0
2012-03-23 11:30:00,30.27,30.32,30.27,30.3,231400.0,13.4026,13.4247,13.4026,13.4159,231400.0
2012-03-23 11:40:00,30.3,30.36,30.29,30.36,401600.0,13.4159,13.4424,13.4114,13.4424,401600.0
2012-03-23 11:50:00,30.36,30.39,30.35,30.36,113300.0,13.4424,13.4557,13.438,13.4424,113300.0
2012-03-23 12:00:00,30.36,30.37,30.35,30.37,121700.0,13.4424,13.4469,13.438,13.4469,121700.0
2012-03-23 12:10:00,30.37,30.38,30.37,30.37,38600.0,13.4469,13.4513,13.4469,13.4469,38600.0
2012-03-23 12:20:00,30.38,30.4,30.34,30.38,347900.0,13.4513,13.4601,13.4336,13.4513,347900.0
2012-03-23 12:30:00,30.38,30.39,30.37,30.39,103500.0,13.4513,13.4557,13.4469,13.4557,103500.0
2012-03-23 12:40:00,30.38,30.4,30.38,30.38,160300.0,13.4513,13.4601,13.4513,13.4513,160300.0
2012-03-23 12:50:00,30.39,30.44,30.38,30.44,204100.0,13.4557,13.4778,13.4513,13.4778,204100.0
2012-03-23 13:00:00,30.44,30.47,30.43,30.46,172200.0,13.4778,13.4911,13.4734,13.4867,172200.0
2012-03-23 13:10:00,30.45,30.48,30.43,30.45,202900.0,13.4823,13.4956,13.4734,13.4823,202900.0
2012-03-23 13:20:00,30.45,30.48,30.44,30.47,225400.0,13.4823,13.4956,13.4778,13.4911,225400.0
2012-03-23 13:30:00,30.48,30.49,30.45,30.46,97500.0,13.4956,13.5,13.4823,13.4867,97500.0
2012-03-23 13:40:00,30.46,30.47,30.44,30.44,130000.0,13.4867,13.4911,13.4778,13.4778,130000.0
2012-03-23 13:50:00,30.45,30.46,30.43,30.44,89800.0,13.4823,13.4867,13.4734,13.4778,89800.0
2012-03-23 14:00:00,30.44,30.45,30.41,30.41,165200.0,13.4778,13.4823,13.4646,13.4646,165200.0
2012-03-23 14:10:00,30.41,30.42,30.41,30.41,55100.0,13.4646,13.469,13.4646,13.4646,55100.0
2012-03-23 14:20:00,30.41,30.43,30.4,30.42,351800.0,13.4646,13.4734,13.4601,13.469,351800.0
2012-03-23 14:30:00,30.42,30.46,30.4,30.41,301300.0,13.469,13.4867,13.4601,13.4646,301300.0
2012-03-23 14:40:00,30.41,30.42,30.39,30.4,80700.0,13.4646,13.469,13.4557,13.4601,80700.0
2012-03-23 14:50:00,30.4,30.4,30.36,30.37,168000.0,13.4601,13.4601,13.4424,13.4469,168000.0
2012-03-23 15:00:00,30.36,30.4,30.36,30.38,172400.0,13.4424,13.4601,13.4424,13.4513,172400.0
2012-03-23 15:10:00,30.39,30.41,30.37,30.41,193000.0,13.4557,13.4646,13.4469,13.4646,193000.0
2012-03-23 15:20:00,30.4,30.43,30.39,30.43,246700.0,13.4601,13.4734,13.4557,13.4734,246700.0
2012-03-23 15:30:00,30.43,30.44,30.38,30.39,375100.0,13.4734,13.4778,13.4513,13.4557,375100.0
2012-03-23 15:40:00,30.39,30.43,30.38,30.42,583200.0,13.4557,13.4734,13.4513,13.469,583200.0
2012-03-23 15:50:00,30.42,30.43,30.4,30.41,731700.0,13.469,13.4734,13.4601,13.4646,731700.0
2012-03-26 09:30:00,30.5,30.59,30.46,30.58,498900.0,13.5044,13.5443,13.4867,13.5398,498900.0
2012-03-26 09:40:00,30.58,30.6,30.56,30.59,228200.0,13.5398,13.5487,13.531,13.5443,228200.0
2012-03-26 09:50:00,30.58,30.61,30.55,30.6,215000.0,13.5398,13.5531,13.5265,13.5487,215000.0
2012-03-26 10:00:00,30.6,30.65,30.59,30.63,321300.0,13.5487,13.5708,13.5443,13.562,321300.0
2012-03-26 10:10:00,30.64,30.65,30.62,30.65,327800.0,13.5664,13.5708,13.5575,13.5708,327800.0
2012-03-26 10:20:00,30.64,30.65,30.62,30.63,156900.0,13.5664,13.5708,13.5575,13.562,156900.0
2012-03-26 10:30:00,30.63,30.63,30.61,30.63,347600.0,13.562,13.562,13.5531,13.562,347600.0
2012-03-26 10:40:00,30.63,30.63,30.58,30.58,328600.0,13.562,13.562,13.5398,13.5398,328600.0
2012-03-26 10:50:00,30.59,30.59,30.55,30.57,258000.0,13.5443,13.5443,13.5265,13.5354,258000.0
2012-03-26 11:00:00,30.58,30.58,30.54,30.58,233200.0,13.5398,13.5398,13.5221,13.5398,233200.0
2012-03-26 11:10:00,30.57,30.59,30.57,30.59,97700.0,13.5354,13.5443,13.5354,13.5443,97700.0
2012-03-26 11:20:00,30.59,30.6,30.56,30.57,162000.0,13.5443,13.5487,13.531,13.5354,162000.0
2012-03-26 11:30:00,30.58,30.59,30.56,30.57,119600.0,13.5398,13.5443,13.531,13.5354,119600.0
2012-03-26 11:40:00,30.56,30.58,30.53,30.53,157400.0,13.531,13.5398,13.5177,13.5177,157400.0
2012-03-26 11:50:00,30.53,30.56,30.52,30.55,143300.0,13.5177,13.531,13.5133,13.5265,143300.0
2012-03-26 12:00:00,30.55,30.57,30.53,30.53,186900.0,13.5265,13.5354,13.5177,13.5177,186900.0
2012-03-26 12:10:00,30.54,30.55,30.51,30.55,330600.0,13.5221,13.5265,13.5088,13.5265,330600.0
2012-03-26 12:20:00,30.55,30.55,30.51,30.53,196800.0,13.5265,13.5265,13.5088,13.5177,196800.0
2012-03-26 12:30:00,30.53,30.53,30.52,30.52,42100.0,13.5177,13.5177,13.5133,13.5133,42100.0
2012-03-26 12:40:00,30.53,30.53,30.5,30.52,119400.0,13.5177,13.5177,13.5044,13.5133,119400.0
2012-03-26 12:50:00,30.51,30.52,30.49,30.5,121700.0,13.5088,13.5133,13.5,13.5044,121700.0
2012-03-26 13:00:00,30.49,30.51,30.48,30.49,90700.0,13.5,13.5088,13.4956,13.5,90700.0
2012-03-26 13:10:00,30.49,30.49,30.48,30.49,64400.0,13.5,13.5,13.4956,13.5,64400.0
2012-03-26 13:20:00,30.49,30.55,30.48,30.54,308100.0,13.5,13.5265,13.4956,13.5221,308100.0
2012-03-26 13:30:00,30.53,30.55,30.53,30.53,85400.0,13.5177,13.5265,13.5177,13.5177,85400.0
2012-03-26 13:40:00,30.54,30.55,30.52,30.54,215200.0,13.5221,13.5265,13.5133,13.5221,215200.0
2012-03-26 13:50:00,30.54,30.55,30.53,30.54,79100.0,13.5221,13.5265,13.5177,13.5221,79100.0
2012-03-26 14:00:00,30.54,30.55,30.53,30.55,94500.0,13.5221,13.5265,13.5177,13.5265,94500.0
2012-03-26 14:10:00,30.55,30.57,30.55,30.55,134200.0,13.5265,13.5354,13.5265,13.5265,134200.0
2012-03-26 14:20:00,30.55,30.59,30.55,30.57,129300.0,13.5265,13.5443,13.5265,13.5354,129300.0
2012-03-26 14:30:00,30.58,30.58,30.55,30.57,109000.0,13.5398,13.5398,13.5265,13.5354,109000.0
2012-03-26 14:40:00,30.57,30.58,30.57,30.58,103800.0,13.5354,13.5398,13.5354,13.5398,103800.0
2012-03-26 14:50:00,30.58,30.6,30.57,30.6,157200.0,13.5398,13.5487,13.5354,13.5487,157200.0
2012-03-26 15:00:00,30.59,30.63,30.58,30.6,191000.0,13.5443,13.562,13.5398,13.5487,191000.0
2012-03-26 15:10:00,30.6,30.64,30.6,30.62,172500.0,13.5487,13.5664,13.5487,13.5575,172500.0
2012-03-26 15:20:00,30.62,30.63,30.59,30.62,242400.0,13.5575,13.562,13.5443,13.5575,242400.0
2012-03-26 15:30:00,30.62,30.64,30.6,30.62,368700.0,13.5575,13.5664,13.5487,13.5575,368700.0
2012-03-26 15:40:00,30.63,30.65,30.61,30.64,368900.0,13.562,13.5708,13.5531,13.5664,368900.0
2012-03-26 15:50:00,30.64,30.68,30.64,30.65,1236800.0,13.5664,13.5841,13.5664,13.5708,1236800.0
2012-03-27 09:30:00,30.73,30.91,30.68,30.86,546800.0,13.6062,13.6859,13.5841,13.6638,546800.0
2012-03-27 09:40:00,30.86,30.86,30.69,30.7,262100.0,13.6638,13.6638,13.5885,13.593,262100.0
2012-03-27 09:50:00,30.7,30.77,30.68,30.76,163200.0,13.593,13.624,13.5841,13.6195,163200.0
2012-03-27 10:00:00,30.75,30.76,30.68,30.71,196300.0,13.6151,13.6195,13.5841,13.5974,196300.0
2012-03-27 10:10:00,30.71,30.76,30.7,30.75,180500.0,13.5974,13.6195,13.593,13.6151,180500.0
2012-03-27 10:20:00,30.74,30.74,30.67,30.68,197900.0,13.6107,13.6107,13.5797,13.5841,197900.0
2012-03-27 10:30:00,30.68,30.69,30.64,30.65,176200.0,13.5841,13.5885,13.5664,13.5708,176200.0
2012-03-27 10:40:00,30.66,30.7,30.65,30.68,264700.0,13.5753,13.593,13.5708,13.5841,264700.0
2012-03-27 10:50:00,30.67,30.72,30.66,30.71,188100.0,13.5797,13.6018,13.5753,13.5974,188100.0
2012-03-27 11:00:00,30.72,30.74,30.71,30.74,226400.0,13.6018,13.6107,13.5974,13.6107,226400.0
2012-03-27 11:10:00,30.73,30.74,30.72,30.72,110200.0,13.6062,13.6107,13.6018,13.6018,110200.0
2012-03-27 11:20:00,30.73,30.73,30.7,30.71,200600.0,13.6062,13.6062,13.593,13.5974,200600.0
2012-03-27 11:30:00,30.71,30.76,30.69,30.69,473100.0,13.5974,13.6195,13.5885,13.5885,473100.0
2012-03-27 11:40:00,30.7,30.72,30.69,30.71,207800.0,13.593,13.6018,13.5885,13.5974,207800.0
2012-03-27 11:50:00,30.71,30.72,30.71,30.71,135800.0,13.5974,13.6018,13.5974,13.5974,135800.0
2012-03-27 12:00:00,30.71,30.75,30.71,30.74,147900.0,13.5974,13.6151,13.5974,13.6107,147900.0
2012-03-27 12:10:00,30.74,30.77,30.73,30.75,236200.0,13.6107,13.624,13.6062,13.6151,236200.0
2012-03-27 12:20:00,30.75,30.75,30.74,30.75,60200.0,13.6151,13.6151,13.6107,13.6151,60200.0
2012-03-27 12:30:00,30.74,30.75,30.7,30.71,155600.0,13.6107,13.6151,13.593,13.5974,155600.0
2012-03-27 12:40:00,30.71,30.72,30.69,30.7,110100.0,13.5974,13.6018,13.5885,13.593,110100.0
2012-03-27 12:50:00,30.69,30.7,30.67,30.69,117300.0,13.5885,13.593,13.5797,13.5885,117300.0
2012-03-27 13:00:00,30.68,30.7,30.65,30.66,150000.0,13.5841,13.593,13.5708,13.5753,150000.0
2012-03-27 13:10:00,30.66,30.67,30.65,30.66,77100.0,13.5753,13.5797,13.5708,13.5753,77100.0
2012-03-27 13:20:00,30.65,30.66,30.65,30.65,61200.0,13.5708,13.5753,13.5708,13.5708,61200.0
2012-03-27 13:30:00,30.66,30.66,30.65,30.65,65600.0,13.5753,13.5753,13.5708,13.5708,65600.0
2012-03-27 13:40:00,30.65,30.66,30.65,30.66,85400.0,13.5708,13.5753,13.5708,13.5753,85400.0
2012-03-27 13:50:00,30.65,30.66,30.65,30.66,69500.0,13.5708,13.5753,13.5708,13.5753,69500.0
2012-03-27 14:00:00,30.65,30.66,30.62,30.65,202600.0,13.5708,13.5753,13.5575,13.5708,202600.0
2012-03-27 14:10:00,30.65,30.66,30.64,30.64,150000.0,13.5708,13.5753,13.5664,13.5664,150000.0
2012-03-27 14:20:00,30.64,30.65,30.62,30.62,134100.0,13.5664,13.5708,13.5575,13.5575,134100.0
2012-03-27 14:30:00,30.63,30.63,30.59,30.59,161200.0,13.562,13.562,13.5443,13.5443,161200.0
2012-03-27 14:40:00,30.59,30.61,30.59,30.6,124200.0,13.5443,13.5531,13.5443,13.5487,124200.0
2012-03-27 14:50:00,30.61,30.62,30.58,30.6,319200.0,13.5531,13.5575,13.5398,13.5487,319200.0
2012-03-27 15:00:00,30.61,30.62,30.59,30.59,225100.0,13.5531,13.5575,13.5443,13.5443,225100.0
2012-03-27 15:10:00,30.6,30.6,30.57,30.58,126600.0,13.5487,13.5487,13.5354,13.5398,126600.0
2012-03-27 15:20:00,30.57,30.61,30.55,30.61,311700.0,13.5354,13.5531,13.5265,13.5531,311700.0
2012-03-27 15:30:00,30.6,30.65,30.6,30.65,243200.0,13.5487,13.5708,13.5487,13.5708,243200.0
2012-03-27 15:40:00,30.64,30.66,30.6,30.61,533200.0,13.5664,13.5753,13.5487,13.5531,533200.0
2012-03-27 15:50:00,30.62,30.63,30.6,30.63,820400.0,13.5575,13.562,13.5487,13.562,820400.0
2012-03-28 09:30:00,30.59,30.6,30.5,30.54,241000.0,13.5443,13.5487,13.5044,13.5221,241000.0
2012-03-28 09:40:00,30.55,30.55,30.5,30.54,180900.0,13.5265,13.5265,13.5044,13.5221,180900.0
2012-03-28 09:50:00,30.54,30.56,30.52,30.55,175700.0,13.5221,13.531,13.5133,13.5265,175700.0
2012-03-28 10:00:00,30.56,30.57,30.53,30.55,188400.0,13.531,13.5354,13.5177,13.5265,188400.0
2012-03-28 10:10:00,30.55,30.56,30.54,30.55,87800.0,13.5265,13.531,13.5221,13.5265,87800.0
2012-03-28 10:20:00,30.55,30.59,30.54,30.54,279400.0,13.5265,13.5443,13.5221,13.5221,279400.0
2012-03-28 10:30:00,30.54,30.6,30.52,30.58,341200.0,13.5221,13.5487,13.5133,13.5398,341200.0
2012-03-28 10:40:00,30.58,30.6,30.56,30.59,154800.0,13.5398,13.5487,13.531,13.5443,154800.0
2012-03-28 10:50:00,30.59,30.6,30.55,30.57,495400.0,13.5443,13.5487,13.5265,13.5354,495400.0
2012-03-28 11:00:00,30.56,30.57,30.54,30.57,82700.0,13.531,13.5354,13.5221,13.5354,82700.0
2012-03-28 11:10:00,30.57,30.6,30.55,30.57,152900.0,13.5354,13.5487,13.5265,13.5354,152900.0
2012-03-28 11:20:00,30.57,30.58,30.56,30.58,82500.0,13.5354,13.5398,13.531,13.5398,82500.0
2012-03-28 11:30:00,30.58,30.58,30.57,30.57,84700.0,13.5398,13.5398,13.5354,13.5354,84700.0
2012-03-28 11:40:00,30.57,30.59,30.57,30.58,161700.0,13.5354,13.5443,13.5354,13.5398,161700.0
2012-03-28 11:50:00,30.59,30.59,30.51,30.52,216800.0,13.5443,13.5443,13.5088,13.5133,216800.0
2012-03-28 12:00:00,30.52,30.52,30.49,30.49,165700.0,13.5133,13.5133,13.5,13.5,165700.0
2012-03-28 12:10:00,30.5,30.53,30.48,30.51,160600.0,13.5044,13.5177,13.4956,13.5088,160600.0
2012-03-28 12:20:00,30.51,30.52,30.49,30.5,45700.0,13.5088,13.5133,13.5,13.5044,45700.0
2012-03-28 12:30:00,30.49,30.5,30.44,30.46,143000.0,13.5,13.5044,13.4778,13.4867,143000.0
2012-03-28 12:40:00,30.46,30.46,30.44,30.46,70000.0,13.4867,13.4867,13.4778,13.4867,70000.0
2012-03-28 12:50:00,30.46,30.47,30.44,30.45,70500.0,13.4867,13.4911,13.4778,13.4823,70500.0
2012-03-28 13:00:00,30.44,30.49,30.44,30.46,173800.0,13.4778,13.5,13.4778,13.4867,173800.0
2012-03-28 13:10:00,30.45,30.46,30.43,30.45,145300.0,13.4823,13.4867,13.4734,13.4823,145300.0
2012-03-28 13:20:00,30.45,30.45,30.42,30.43,69100.0,13.4823,13.4823,13.469,13.4734,69100.0
2012-03-28 13:30:00,30.42,30.43,30.41,30.43,86600.0,13.469,13.4734,13.4646,13.4734,86600.0
2012-03-28 13:40:00,30.43,30.44,30.41,30.41,82900.0,13.4734,13.4778,13.4646,13.4646,82900.0
2012-03-28 13:50:00,30.42,30.43,30.41,30.43,79000.0,13.469,13.4734,13.4646,13.4734,79000.0
2012-03-28 14:00:00,30.43,30.43,30.41,30.42,90200.0,13.4734,13.4734,13.4646,13.469,90200.0
2012-03-28 14:10:00,30.42,30.43,30.39,30.4,212900.0,13.469,13.4734,13.4557,13.4601,212900.0
2012-03-28 14:20:00,30.39,30.44,30.39,30.44,123700.0,13.4557,13.4778,13.4557,13.4778,123700.0
2012-03-28 14:30:00,30.43,30.45,30.42,30.45,139900.0,13.4734,13.4823,13.469,13.4823,139900.0
2012-03-28 14:40:00,30.44,30.45,30.43,30.45,68200.0,13.4778,13.4823,13.4734,13.4823,68200.0
2012-03-28 14:50:00,30.44,30.48,30.44,30.46,144000.0,13.4778,13.4956,13.4778,13.4867,144000.0
2012-03-28 15:00:00,30.46,30.47,30.45,30.46,108200.0,13.4867,13.4911,13.4823,13.4867,108200.0
2012-03-28 15:10:00,30.46,30.46,30.42,30.43,238300.0,13.4867,13.4867,13.469,13.4734,238300.0
2012-03-28 15:20:00,30.44,30.47,30.42,30.44,292500.0,13.4778,13.4911,13.469,13.4778,292500.0
2012-03-28 15:30:00,30.45,30.48,30.44,30.46,262300.0,13.4823,13.4956,13.4778,13.4867,262300.0
2012-03-28 15:40:00,30.46,30.49,30.45,30.47,305100.0,13.4867,13.5,13.4823,13.4911,305100.0
2012-03-28 15:50:00,30.47,30.52,30.46,30.52,678900.0,13.4911,13.5133,13.4867,13.5133,678900.0
2012-03-29 09:30:00,30.35,30.52,30.31,30.47,235600.0,13.438,13.5133,13.4203,13.4911,235600.0
2012-03-29 09:40:00,30.47,30.51,30.46,30.48,180400.0,13.4911,13.5088,13.4867,13.4956,180400.0
2012-03-29 09:50:00,30.48,30.49,30.43,30.46,335700.0,13.4956,13.5,13.4734,13.4867,335700.0
2012-03-29 10:00:00,30.46,30.48,30.42,30.43,223700.0,13.4867,13.4956,13.469,13.4734,223700.0
2012-03-29 10:10:00,30.43,30.44,30.36,30.38,236700.0,13.4734,13.4778,13.4424,13.4513,236700.0
2012-03-29 10:20:00,30.39,30.4,30.35,30.35,113300.0,13.4557,13.4601,13.438,13.438,113300.0
2012-03-29 10:30:00,30.36,30.38,30.35,30.37,77700.0,13.4424,13.4513,13.438,13.4469,77700.0
2012-03-29 10:40:00,30.36,30.41,30.36,30.37,258200.0,13.4424,13.4646,13.4424,13.4469,258200.0
2012-03-29 10:50:00,30.36,30.43,30.36,30.41,154100.0,13.4424,13.4734,13.4424,13.4646,154100.0
2012-03-29 11:00:00,30.41,30.46,30.39,30.46,98000.0,13.4646,13.4867,13.4557,13.4867,98000.0
2012-03-29 11:10:00,30.46,30.47,30.44,30.46,114300.0,13.4867,13.4911,13.4778,13.4867,114300.0
2012-03-29 11:20:00,30.46,30.48,30.44,30.44,102700.0,13.4867,13.4956,13.4778,13.4778,102700.0
2012-03-29 11:30:00,30.44,30.46,30.43,30.45,92900.0,13.4778,13.4867,13.4734,13.4823,92900.0
2012-03-29 11:40:00,30.45,30.5,30.44,30.49,158000.0,13.4823,13.5044,13.4778,13.5,158000.0
2012-03-29 11:50:00,30.5,30.53,30.49,30.53,194800.0,13.5044,13.5177,13.5,13.5177,194800.0
2012-03-29 12:00:00,30.53,30.55,30.5,30.51,195500.0,13.5177,13.5265,13.5044,13.5088,195500.0
2012-03-29 12:10:00,30.51,30.53,30.5,30.52,107400.0,13.5088,13.5177,13.5044,13.5133,107400.0
2012-03-29 12:20:00,30.53,30.54,30.51,30.51,119400.0,13.5177,13.5221,13.5088,13.5088,119400.0
2012-03-29 12:30:00,30.51,30.53,30.48,30.53,159600.0,13.5088,13.5177,13.4956,13.5177,159600.0
2012-03-29 12:40:00,30.53,30.53,30.51,30.53,90200.0,13.5177,13.5177,13.5088,13.5177,90200.0
2012-03-29 12:50:00,30.52,30.54,30.51,30.54,82300.0,13.5133,13.5221,13.5088,13.5221,82300.0
2012-03-29 13:00:00,30.54,30.54,30.48,30.49,82900.0,13.5221,13.5221,13.4956,13.5,82900.0
2012-03-29 13:10:00,30.49,30.49,30.46,30.46,69400.0,13.5,13.5,13.4867,13.4867,69400.0
2012-03-29 13:20:00,30.47,30.5,30.47,30.48,102400.0,13.4911,13.5044,13.4911,13.4956,102400.0
2012-03-29 13:30:00,30.48,30.49,30.47,30.47,55500.0,13.4956,13.5,13.4911,13.4911,55500.0
2012-03-29 13:40:00,30.48,30.49,30.45,30.45,150300.0,13.4956,13.5,13.4823,13.4823,150300.0
2012-03-29 13:50:00,30.45,30.47,30.44,30.45,97500.0,13.4823,13.4911,13.4778,13.4823,97500.0
2012-03-29 14:00:00,30.44,30.47,30.44,30.46,81500.0,13.4778,13.4911,13.4778,13.4867,81500.0
2012-03-29 14:10:00,30.45,30.5,30.45,30.48,145100.0,13.4823,13.5044,13.4823,13.4956,145100.0
2012-03-29 14:20:00,30.49,30.5,30.47,30.48,97400.0,13.5,13.5044,13.4911,13.4956,97400.0
2012-03-29 14:30:00,30.49,30.51,30.48,30.49,332300.0,13.5,13.5088,13.4956,13.5,332300.0
2012-03-29 14:40:00,30.5,30.5,30.49,30.49,68100.0,13.5044,13.5044,13.5,13.5,68100.0
2012-03-29 14:50:00,30.5,30.52,30.49,30.49,123400.0,13.5044,13.5133,13.5,13.5,123400.0
2012-03-29 15:00:00,30.5,30.52,30.49,30.52,127500.0,13.5044,13.5133,13.5,13.5133,127500.0
2012-03-29 15:10:00,30.52,30.58,30.51,30.55,187700.0,13.5133,13.5398,13.5088,13.5265,187700.0
2012-03-29 15:20:00,30.55,30.56,30.51,30.53,273900.0,13.5265,13.531,13.5088,13.5177,273900.0
2012-03-29 15:30:00,30.53,30.57,30.53,30.54,178100.0,13.5177,13.5354,13.5177,13.5221,178100.0
2012-03-29 15:40:00,30.54,30.58,30.53,30.56,230500.0,13.5221,13.5398,13.5177,13.531,230500.0
2012-03-29 15:50:00,30.57,30.59,30.56,30.59,377900.0,13.5354,13.5443,13.531,13.5443,377900.0
2012-03-30 09:30:00,30.64,30.73,30.61,30.72,224800.0,13.5664,13.6062,13.5531,13.6018,224800.0
2012-03-30 09:40:00,30.72,30.75,30.64,30.64,197000.0,13.6018,13.6151,13.5664,13.5664,197000.0
2012-03-30 09:50:00,30.64,30.68,30.6,30.66,237900.0,13.5664,13.5841,13.5487,13.5753,237900.0
2012-03-30 10:00:00,30.65,30.7,30.64,30.7,227200.0,13.5708,13.593,13.5664,13.593,227200.0
2012-03-30 10:10:00,30.7,30.79,30.7,30.79,177800.0,13.593,13.6328,13.593,13.6328,177800.0
2012-03-30 10:20:00,30.79,30.84,30.78,30.84,235200.0,13.6328,13.655,13.6284,13.655,235200.0
2012-03-30 10:30:00,30.84,30.84,30.77,30.77,311000.0,13.655,13.655,13.624,13.624,311000.0
2012-03-30 10:40:00,30.77,30.78,30.72,30.75,150400.0,13.624,13.6284,13.6018,13.6151,150400.0
2012-03-30 10:50:00,30.76,30.8,30.75,30.79,207100.0,13.6195,13.6372,13.6151,13.6328,207100.0
2012-03-30 11:00:00,30.79,30.83,30.78,30.83,97300.0,13.6328,13.6505,13.6284,13.6505,97300.0
2012-03-30 11:10:00,30.83,30.83,30.8,30.82,173100.0,13.6505,13.6505,13.6372,13.6461,173100.0
2012-03-30 11:20:00,30.82,30.84,30.81,30.84,86100.0,13.6461,13.655,13.6417,13.655,86100.0
2012-03-30 11:30:00,30.84,30.86,30.83,30.84,139800.0,13.655,13.6638,13.6505,13.655,139800.0
2012-03-30 11:40:00,30.83,30.85,30.81,30.83,160400.0,13.6505,13.6594,13.6417,13.6505,160400.0
2012-03-30 11:50:00,30.83,30.83,30.8,30.8,102700.0,13.6505,13.6505,13.6372,13.6372,102700.0
2012-03-30 12:00:00,30.8,30.88,30.8,30.86,405000.0,13.6372,13.6727,13.6372,13.6638,405000.0
2012-03-30 12:10:00,30.86,30.9,30.86,30.9,115700.0,13.6638,13.6815,13.6638,13.6815,115700.0
2012-03-30 12:20:00,30.9,30.92,30.89,30.91,110800.0,13.6815,13.6904,13.6771,13.6859,110800.0
2012-03-30 12:30:00,30.91,30.92,30.9,30.92,60900.0,13.6859,13.6904,13.6815,13.6904,60900.0
2012-03-30 12:40:00,30.92,30.92,30.87,30.88,169200.0,13.6904,13.6904,13.6682,13.6727,169200.0
2012-03-30 12:50:00,30.88,30.94,30.88,30.89,221300.0,13.6727,13.6992,13.6727,13.6771,221300.0
2012-03-30 13:00:00,30.88,30.93,30.87,30.93,142700.0,13.6727,13.6948,13.6682,13.6948,142700.0
2012-03-30 13:10:00,30.92,30.94,30.92,30.94,59200.0,13.6904,13.6992,13.6904,13.6992,59200.0
2012-03-30 13:20:00,30.94,31.0,30.93,30.99,509500.0,13.6992,13.7258,13.6948,13.7214,509500.0
2012-03-30 13:30:00,30.99,31.0,30.96,30.97,162500.0,13.7214,13.7258,13.7081,13.7125,162500.0
2012-03-30 13:40:00,30.98,30.98,30.96,30.96,52800.0,13.7169,13.7169,13.7081,13.7081,52800.0
2012-03-30 13:50:00,30.97,30.97,30.92,30.94,168900.0,13.7125,13.7125,13.6904,13.6992,168900.0
2012-03-30 14:00:00,30.94,30.96,30.93,30.93,174900.0,13.6992,13.7081,13.6948,13.6948,174900.0
2012-03-30 14:10:00,30.93,30.95,30.92,30.94,99600.0,13.6948,13.7037,13.6904,13.6992,99600.0
2012-03-30 14:20:00,30.93,30.94,30.92,30.92,54700.0,13.6948,13.6992,13.6904,13.6904,54700.0
2012-03-30 14:30:00,30.93,30.93,30.9,30.91,122900.0,13.6948,13.6948,13.6815,13.6859,122900.0
2012-03-30 14:40:00,30.9,30.91,30.89,30.89,85000.0,13.6815,13.6859,13.6771,13.6771,85000.0
2012-03-30 14:50:00,30.89,30.92,30.88,30.89,154500.0,13.6771,13.6904,13.6727,13.6771,154500.0
2012-03-30 15:00:00,30.89,30.91,30.88,30.91,140600.0,13.6771,13.6859,13.6727,13.6859,140600.0
2012-03-30 15:10:00,30.91,30.93,30.9,30.93,132300.0,13.6859,13.6948,13.6815,13.6948,132300.0
2012-03-30 15:20:00,30.93,30.94,30.91,30.93,130800.0,13.6948,13.6992,13.6859,13.6948,130800.0
2012-03-30 15:30:00,30.92,30.96,30.91,30.92,273800.0,13.6904,13.7081,13.6859,13.6904,273800.0
2012-03-30 15:40:00,30.92,30.92,30.86,30.86,509500.0,13.6904,13.6904,13.6638,13.6638,509500.0
2012-03-30 15:50:00,30.86,30.9,30.86,30.87,1106000.0,13.6638,13.6815,13.6638,13.6682,1106000.0
2012-04-02 09:30:00,30.74,30.98,30.74,30.97,391700.0,13.6107,13.7169,13.6107,13.7125,391700.0
2012-04-02 09:40:00,30.98,31.12,30.97,31.04,601200.0,13.7169,13.7789,13.7125,13.7435,601200.0
2012-04-02 09:50:00,31.05,31.16,31.04,31.16,308500.0,13.7479,13.7966,13.7435,13.7966,308500.0
2012-04-02 10:00:00,31.16,31.23,31.13,31.13,503300.0,13.7966,13.8276,13.7834,13.7834,503300.0
2012-04-02 10:10:00,31.13,31.15,31.1,31.15,389700.0,13.7834,13.7922,13.7701,13.7922,389700.0
2012-04-02 10:20:00,31.14,31.15,31.12,31.13,204400.0,13.7878,13.7922,13.7789,13.7834,204400.0
2012-04-02 10:30:00,31.13,31.14,31.08,31.11,331600.0,13.7834,13.7878,13.7612,13.7745,331600.0
2012-04-02 10:40:00,31.11,31.11,31.09,31.09,173600.0,13.7745,13.7745,13.7656,13.7656,173600.0
2012-04-02 10:50:00,31.1,31.1,31.08,31.1,153700.0,13.7701,13.7701,13.7612,13.7701,153700.0
2012-04-02 11:00:00,31.1,31.13,31.04,31.04,323700.0,13.7701,13.7834,13.7435,13.7435,323700.0
2012-04-02 11:10:00,31.04,31.07,31.03,31.06,231200.0,13.7435,13.7568,13.7391,13.7524,231200.0
2012-04-02 11:20:00,31.07,31.08,31.06,31.08,131300.0,13.7568,13.7612,13.7524,13.7612,131300.0
2012-04-02 11:30:00,31.08,31.09,31.07,31.09,104000.0,13.7612,13.7656,13.7568,13.7656,104000.0
2012-04-02 11:40:00,31.09,31.11,31.08,31.1,136500.0,13.7656,13.7745,13.7612,13.7701,136500.0
2012-04-02 11:50:00,31.09,31.11,31.09,31.11,73400.0,13.7656,13.7745,13.7656,13.7745,73400.0
2012-04-02 12:00:00,31.11,31.17,31.1,31.17,297600.0,13.7745,13.8011,13.7701,13.8011,297600.0
2012-04-02 12:10:00,31.17,31.2,31.16,31.19,165000.0,13.8011,13.8143,13.7966,13.8099,165000.0
2012-04-02 12:20:00,31.2,31.2,31.18,31.18,165500.0,13.8143,13.8143,13.8055,13.8055,165500.0
2012-04-02 12:30:00,31.19,31.2,31.18,31.2,190000.0,13.8099,13.8143,13.8055,13.8143,190000.0
2012-04-02 12:40:00,31.2,31.22,31.2,31.21,86800.0,13.8143,13.8232,13.8143,13.8188,86800.0
2012-04-02 12:50:00,31.21,31.25,31.21,31.25,119100.0,13.8188,13.8365,13.8188,13.8365,119100.0
2012-04-02 13:00:00,31.25,31.25,31.24,31.24,65200.0,13.8365,13.8365,13.8321,13.8321,65200.0
2012-04-02 13:10:00,31.24,31.25,31.24,31.25,89100.0,13.8321,13.8365,13.8321,13.8365,89100.0
2012-04-02 13:20:00,31.25,31.26,31.23,31.24,205900.0,13.8365,13.8409,13.8276,13.8321,205900.0
2012-04-02 13:30:00,31.24,31.25,31.23,31.24,123300.0,13.8321,13.8365,13.8276,13.8321,123300.0
2012-04-02 13:40:00,31.23,31.27,31.23,31.26,277100.0,13.8276,13.8453,13.8276,13.8409,277100.0
2012-04-02 13:50:00,31.27,31.27,31.24,31.25,147600.0,13.8453,13.8453,13.8321,13.8365,147600.0
2012-04-02 14:00:00,31.25,31.25,31.21,31.21,113100.0,13.8365,13.8365,13.8188,13.8188,113100.0
2012-04-02 14:10:00,31.21,31.22,31.18,31.19,134100.0,13.8188,13.8232,13.8055,13.8099,134100.0
2012-04-02 14:20:00,31.18,31.19,31.18,31.18,88800.0,13.8055,13.8099,13.8055,13.8055,88800.0
2012-04-02 14:30:00,31.18,31.2,31.17,31.2,113700.0,13.8055,13.8143,13.8011,13.8143,113700.0
2012-04-02 14:40:00,31.2,31.21,31.19,31.21,117600.0,13.8143,13.8188,13.8099,13.8188,117600.0
2012-04-02 14:50:00,31.21,31.21,31.17,31.21,262100.0,13.8188,13.8188,13.8011,13.8188,262100.0
2012-04-02 15:00:00,31.21,31.23,31.21,31.23,162700.0,13.8188,13.8276,13.8188,13.8276,162700.0
2012-04-02 15:10:00,31.23,31.23,31.19,31.19,118900.0,13.8276,13.8276,13.8099,13.8099,118900.0
2012-04-02 15:20:00,31.19,31.2,31.15,31.15,244000.0,13.8099,13.8143,13.7922,13.7922,244000.0
2012-04-02 15:30:00,31.15,31.16,31.12,31.15,241800.0,13.7922,13.7966,13.7789,13.7922,241800.0
2012-04-02 15:40:00,31.15,31.19,31.12,31.13,432200.0,13.7922,13.8099,13.7789,13.7834,432200.0
2012-04-02 15:50:00,31.12,31.19,31.12,31.15,744400.0,13.7789,13.8099,13.7789,13.7922,744400.0
2012-04-03 09:30:00,31.14,31.21,31.06,31.06,236600.0,13.7878,13.8188,13.7524,13.7524,236600.0
2012-04-03 09:40:00,31.07,31.15,31.07,31.08,172100.0,13.7568,13.7922,13.7568,13.7612,172100.0
2012-04-03 09:50:00,31.08,31.11,31.05,31.09,111800.0,13.7612,13.7745,13.7479,13.7656,111800.0
2012-04-03 10:00:00,31.09,31.09,31.06,31.06,117500.0,13.7656,13.7656,13.7524,13.7524,117500.0
2012-04-03 10:10:00,31.05,31.07,31.01,31.01,136200.0,13.7479,13.7568,13.7302,13.7302,136200.0
2012-04-03 10:20:00,31.01,31.07,31.01,31.05,223100.0,13.7302,13.7568,13.7302,13.7479,223100.0
2012-04-03 10:30:00,31.05,31.1,31.05,31.06,122600.0,13.7479,13.7701,13.7479,13.7524,122600.0
2012-04-03 10:40:00,31.07,31.13,31.06,31.12,140700.0,13.7568,13.7834,13.7524,13.7789,140700.0
2012-04-03 10:50:00,31.12,31.14,31.11,31.11,100200.0,13.7789,13.7878,13.7745,13.7745,100200.0
2012-04-03 11:00:00,31.12,31.12,31.07,31.11,114500.0,13.7789,13.7789,13.7568,13.7745,114500.0
2012-04-03 11:10:00,31.12,31.12,31.08,31.09,134200.0,13.7789,13.7789,13.7612,13.7656,134200.0
2012-04-03 11:20:00,31.09,31.1,31.05,31.05,132900.0,13.7656,13.7701,13.7479,13.7479,132900.0
2012-04-03 11:30:00,31.05,31.05,31.01,31.05,140000.0,13.7479,13.7479,13.7302,13.7479,140000.0
2012-04-03 11:40:00,31.05,31.08,31.04,31.07,99800.0,13.7479,13.7612,13.7435,13.7568,99800.0
2012-04-03 11:50:00,31.07,31.07,31.04,31.05,92500.0,13.7568,13.7568,13.7435,13.7479,92500.0
2012-04-03 12:00:00,31.06,31.06,31.03,31.03,126700.0,13.7524,13.7524,13.7391,13.7391,126700.0
2012-04-03 12:10:00,31.04,31.04,31.0,31.01,165500.0,13.7435,13.7435,13.7258,13.7302,165500.0
2012-04-03 12:20:00,31.0,31.02,31.0,31.02,112300.0,13.7258,13.7346,13.7258,13.7346,112300.0
2012-04-03 12:30:00,31.02,31.03,31.01,31.02,137300.0,13.7346,13.7391,13.7302,13.7346,137300.0
2012-04-03 12:40:00,31.02,31.02,31.0,31.01,67400.0,13.7346,13.7346,13.7258,13.7302,67400.0
2012-04-03 12:50:00,31.0,31.06,31.0,31.05,102700.0,13.7258,13.7524,13.7258,13.7479,102700.0
2012-04-03 13:00:00,31.05,31.08,31.05,31.06,164200.0,13.7479,13.7612,13.7479,13.7524,164200.0
2012-04-03 13:10:00,31.06,31.08,31.05,31.08,141300.0,13.7524,13.7612,13.7479,13.7612,141300.0
2012-04-03 13:20:00,31.08,31.09,31.07,31.08,149700.0,13.7612,13.7656,13.7568,13.7612,149700.0
2012-04-03 13:30:00,31.08,31.09,31.06,31.09,115700.0,13.7612,13.7656,13.7524,13.7656,115700.0
2012-04-03 13:40:00,31.09,31.09,31.08,31.09,89000.0,13.7656,13.7656,13.7612,13.7656,89000.0
2012-04-03 13:50:00,31.08,31.11,31.08,31.09,156600.0,13.7612,13.7745,13.7612,13.7656,156600.0
2012-04-03 14:00:00,31.09,31.09,31.0,31.0,347500.0,13.7656,13.7656,13.7258,13.7258,347500.0
2012-04-03 14:10:00,31.01,31.04,30.98,31.02,194400.0,13.7302,13.7435,13.7169,13.7346,194400.0
2012-04-03 14:20:00,31.02,31.03,31.0,31.01,86300.0,13.7346,13.7391,13.7258,13.7302,86300.0
2012-04-03 14:30:00,31.0,31.01,30.97,30.98,183000.0,13.7258,13.7302,13.7125,13.7169,183000.0
2012-04-03 14:40:00,30.97,31.0,30.96,30.99,131100.0,13.7125,13.7258,13.7081,13.7214,131100.0
2012-04-03 14:50:00,30.99,31.03,30.99,31.02,137100.0,13.7214,13.7391,13.7214,13.7346,137100.0
2012-04-03 15:00:00,31.03,31.08,31.01,31.05,162600.0,13.7391,13.7612,13.7302,13.7479,162600.0
2012-04-03 15:10:00,31.05,31.07,31.03,31.06,171800.0,13.7479,13.7568,13.7391,13.7524,171800.0
2012-04-03 15:20:00,31.06,31.06,31.01,31.03,227400.0,13.7524,13.7524,13.7302,13.7391,227400.0
2012-04-03 15:30:00,31.03,31.07,31.02,31.06,228900.0,13.7391,13.7568,13.7346,13.7524,228900.0
2012-04-03 15:40:00,31.06,31.08,31.02,31.06,371000.0,13.7524,13.7612,13.7346,13.7524,371000.0
2012-04-03 15:50:00,31.06,31.09,31.05,31.08,783100.0,13.7524,13.7656,13.7479,13.7612,783100.0
2012-04-04 09:30:00,31.0,31.12,31.0,31.11,324700.0,13.7258,13.7789,13.7258,13.7745,324700.0
2012-04-04 09:40:00,31.11,31.16,31.09,31.13,135000.0,13.7745,13.7966,13.7656,13.7834,135000.0
2012-04-04 09:50:00,31.13,31.15,31.1,31.12,122400.0,13.7834,13.7922,13.7701,13.7789,122400.0
2012-04-04 10:00:00,31.11,31.15,31.1,31.14,186000.0,13.7745,13.7922,13.7701,13.7878,186000.0
2012-04-04 10:10:00,31.14,31.16,31.12,31.13,186400.0,13.7878,13.7966,13.7789,13.7834,186400.0
2012-04-04 10:20:00,31.12,31.15,31.08,31.1,221100.0,13.7789,13.7922,13.7612,13.7701,221100.0
2012-04-04 10:30:00,31.09,31.12,31.08,31.1,257300.0,13.7656,13.7789,13.7612,13.7701,257300.0
2012-04-04 10:40:00,31.1,31.12,31.1,31.11,181800.0,13.7701,13.7789,13.7701,13.7745,181800.0
2012-04-04 10:50:00,31.11,31.14,31.1,31.11,302400.0,13.7745,13.7878,13.7701,13.7745,302400.0
2012-04-04 11:00:00,31.11,31.15,31.1,31.14,357700.0,13.7745,13.7922,13.7701,13.7878,357700.0
2012-04-04 11:10:00,31.15,31.22,31.14,31.21,670900.0,13.7922,13.8232,13.7878,13.8188,670900.0
2012-04-04 11:20:00,31.21,31.25,31.2,31.25,261000.0,13.8188,13.8365,13.8143,13.8365,261000.0
2012-04-04 11:30:00,31.25,31.3,31.24,31.3,164200.0,13.8365,13.8586,13.8321,13.8586,164200.0
2012-04-04 11:40:00,31.29,31.34,31.29,31.3,196000.0,13.8542,13.8763,13.8542,13.8586,196000.0
2012-04-04 11:50:00,31.3,31.32,31.27,31.28,164200.0,13.8586,13.8675,13.8453,13.8498,164200.0
2012-04-04 12:00:00,31.28,31.3,31.24,31.27,391100.0,13.8498,13.8586,13.8321,13.8453,391100.0
2012-04-04 12:10:00,31.27,31.28,31.24,31.25,149900.0,13.8453,13.8498,13.8321,13.8365,149900.0
2012-04-04 12:20:00,31.25,31.25,31.2,31.21,158800.0,13.8365,13.8365,13.8143,13.8188,158800.0
2012-04-04 12:30:00,31.21,31.23,31.2,31.21,121600.0,13.8188,13.8276,13.8143,13.8188,121600.0
2012-04-04 12:40:00,31.21,31.22,31.18,31.19,117400.0,13.8188,13.8232,13.8055,13.8099,117400.0
2012-04-04 12:50:00,31.18,31.21,31.18,31.21,93400.0,13.8055,13.8188,13.8055,13.8188,93400.0
2012-04-04 13:00:00,31.2,31.22,31.2,31.21,98200.0,13.8143,13.8232,13.8143,13.8188,98200.0
2012-04-04 13:10:00,31.21,31.22,31.2,31.21,94800.0,13.8188,13.8232,13.8143,13.8188,94800.0
2012-04-04 13:20:00,31.21,31.23,31.2,31.22,123500.0,13.8188,13.8276,13.8143,13.8232,123500.0
2012-04-04 13:30:00,31.22,31.22,31.19,31.19,79200.0,13.8232,13.8232,13.8099,13.8099,79200.0
2012-04-04 13:40:00,31.19,31.23,31.19,31.21,110000.0,13.8099,13.8276,13.8099,13.8188,110000.0
2012-04-04 13:50:00,31.21,31.22,31.19,31.21,99300.0,13.8188,13.8232,13.8099,13.8188,99300.0
2012-04-04 14:00:00,31.22,31.22,31.17,31.17,208600.0,13.8232,13.8232,13.8011,13.8011,208600.0
2012-04-04 14:10:00,31.17,31.18,31.16,31.16,90900.0,13.8011,13.8055,13.7966,13.7966,90900.0
2012-04-04 14:20:00,31.16,31.17,31.15,31.17,99500.0,13.7966,13.8011,13.7922,13.8011,99500.0
2012-04-04 14:30:00,31.17,31.2,31.16,31.2,68800.0,13.8011,13.8143,13.7966,13.8143,68800.0
2012-04-04 14:40:00,31.2,31.21,31.19,31.19,73600.0,13.8143,13.8188,13.8099,13.8099,73600.0
2012-04-04 14:50:00,31.19,31.21,31.19,31.2,107700.0,13.8099,13.8188,13.8099,13.8143,107700.0
2012-04-04 15:00:00,31.2,31.22,31.19,31.22,156000.0,13.8143,13.8232,13.8099,13.8232,156000.0
2012-04-04 15:10:00,31.22,31.23,31.15,31.15,229700.0,13.8232,13.8276,13.7922,13.7922,229700.0
2012-04-04 15:20:00,31.16,31.18,31.15,31.16,185500.0,13.7966,13.8055,13.7922,13.7966,185500.0
2012-04-04 15:30:00,31.16,31.17,31.11,31.12,263000.0,13.7966,13.8011,13.7745,13.7789,263000.0
2012-04-04 15:40:00,31.11,31.15,31.11,31.13,291200.0,13.7745,13.7922,13.7745,13.7834,291200.0
2012-04-04 15:50:00,31.13,31.15,31.11,31.11,570200.0,13.7834,13.7922,13.7745,13.7745,570200.0
2012-04-05 09:30:00,31.04,31.11,30.99,31.0,322100.0,13.7435,13.7745,13.7214,13.7258,322100.0
2012-04-05 09:40:00,31.0,31.08,30.99,31.02,191700.0,13.7258,13.7612,13.7214,13.7346,191700.0
2012-04-05 09:50:00,31.02,31.04,31.01,31.01,173200.0,13.7346,13.7435,13.7302,13.7302,173200.0
2012-04-05 10:00:00,31.02,31.12,31.01,31.1,216700.0,13.7346,13.7789,13.7302,13.7701,216700.0
2012-04-05 10:10:00,31.1,31.11,31.05,31.1,195700.0,13.7701,13.7745,13.7479,13.7701,195700.0
2012-04-05 10:20:00,31.1,31.12,31.07,31.11,166000.0,13.7701,13.7789,13.7568,13.7745,166000.0
2012-04-05 10:30:00,31.12,31.14,31.1,31.13,150300.0,13.7789,13.7878,13.7701,13.7834,150300.0
2012-04-05 10:40:00,31.13,31.14,31.11,31.14,123400.0,13.7834,13.7878,13.7745,13.7878,123400.0
2012-04-05 10:50:00,31.14,31.15,31.13,31.15,87600.0,13.7878,13.7922,13.7834,13.7922,87600.0
2012-04-05 11:00:00,31.15,31.16,31.14,31.16,93000.0,13.7922,13.7966,13.7878,13.7966,93000.0
2012-04-05 11:10:00,31.16,31.19,31.14,31.18,164100.0,13.7966,13.8099,13.7878,13.8055,164100.0
2012-04-05 11:20:00,31.18,31.19,31.18,31.18,67200.0,13.8055,13.8099,13.8055,13.8055,67200.0
2012-04-05 11:30:00,31.18,31.19,31.11,31.11,139300.0,13.8055,13.8099,13.7745,13.7745,139300.0
2012-04-05 11:40:00,31.11,31.12,31.1,31.11,76400.0,13.7745,13.7789,13.7701,13.7745,76400.0
2012-04-05 11:50:00,31.11,31.13,31.1,31.13,59600.0,13.7745,13.7834,13.7701,13.7834,59600.0
2012-04-05 12:00:00,31.12,31.15,31.12,31.13,93200.0,13.7789,13.7922,13.7789,13.7834,93200.0
2012-04-05 12:10:00,31.13,31.14,31.11,31.13,82600.0,13.7834,13.7878,13.7745,13.7834,82600.0
2012-04-05 12:20:00,31.13,31.17,31.13,31.17,84100.0,13.7834,13.8011,13.7834,13.8011,84100.0
2012-04-05 12:30:00,31.17,31.17,31.16,31.16,53000.0,13.8011,13.8011,13.7966,13.7966,53000.0
2012-04-05 12:40:00,31.17,31.17,31.13,31.15,184100.0,13.8011,13.8011,13.7834,13.7922,184100.0
2012-04-05 12:50:00,31.15,31.15,31.1,31.1,139600.0,13.7922,13.7922,13.7701,13.7701,139600.0
2012-04-05 13:00:00,31.11,31.12,31.1,31.12,30300.0,13.7745,13.7789,13.7701,13.7789,30300.0
2012-04-05 13:10:00,31.12,31.12,31.09,31.1,133700.0,13.7789,13.7789,13.7656,13.7701,133700.0
2012-04-05 13:20:00,31.1,31.1,31.08,31.09,42200.0,13.7701,13.7701,13.7612,13.7656,42200.0
2012-04-05 13:30:00,31.09,31.14,31.08,31.13,138800.0,13.7656,13.7878,13.7612,13.7834,138800.0
2012-04-05 13:40:00,31.14,31.14,31.1,31.1,111400.0,13.7878,13.7878,13.7701,13.7701,111400.0
2012-04-05 13:50:00,31.11,31.12,31.1,31.11,81500.0,13.7745,13.7789,13.7701,13.7745,81500.0
2012-04-05 14:00:00,31.12,31.15,31.11,31.15,166800.0,13.7789,13.7922,13.7745,13.7922,166800.0
2012-04-05 14:10:00,31.15,31.2,31.14,31.2,103400.0,13.7922,13.8143,13.7878,13.8143,103400.0
2012-04-05 14:20:00,31.2,31.25,31.19,31.25,111600.0,13.8143,13.8365,13.8099,13.8365,111600.0
2012-04-05 14:30:00,31.25,31.26,31.24,31.25,68200.0,13.8365,13.8409,13.8321,13.8365,68200.0
2012-04-05 14:40:00,31.25,31.26,31.25,31.26,68200.0,13.8365,13.8409,13.8365,13.8409,68200.0
2012-04-05 14:50:00,31.26,31.3,31.24,31.27,283000.0,13.8409,13.8586,13.8321,13.8453,283000.0
2012-04-05 15:00:00,31.27,31.31,31.27,31.28,271700.0,13.8453,13.8631,13.8453,13.8498,271700.0
2012-04-05 15:10:00,31.28,31.3,31.26,31.3,159900.0,13.8498,13.8586,13.8409,13.8586,159900.0
2012-04-05 15:20:00,31.3,31.32,31.29,31.29,173900.0,13.8586,13.8675,13.8542,13.8542,173900.0
2012-04-05 15:30:00,31.3,31.34,31.29,31.34,266400.0,13.8586,13.8763,13.8542,13.8763,266400.0
2012-04-05 15:40:00,31.34,31.35,31.31,31.33,431400.0,13.8763,13.8808,13.8631,13.8719,431400.0
2012-04-05 15:50:00,31.34,31.37,31.33,31.35,975600.0,13.8763,13.8896,13.8719,13.8808,975600.0
2012-04-09 09:30:00,31.05,31.28,31.05,31.21,242200.0,13.7479,13.8498,13.7479,13.8188,242200.0
2012-04-09 09:40:00,31.21,31.21,31.14,31.18,203400.0,13.8188,13.8188,13.7878,13.8055,203400.0
2012-04-09 09:50:00,31.19,31.19,31.15,31.16,139800.0,13.8099,13.8099,13.7922,13.7966,139800.0
2012-04-09 10:00:00,31.16,31.19,31.13,31.13,189300.0,13.7966,13.8099,13.7834,13.7834,189300.0
2012-04-09 10:10:00,31.13,31.14,31.11,31.11,113900.0,13.7834,13.7878,13.7745,13.7745,113900.0
2012-04-09 10:20:00,31.11,31.12,31.04,31.04,258000.0,13.7745,13.7789,13.7435,13.7435,258000.0
2012-04-09 10:30:00,31.05,31.07,31.04,31.06,206500.0,13.7479,13.7568,13.7435,13.7524,206500.0
2012-04-09 10:40:00,31.06,31.11,31.06,31.08,85900.0,13.7524,13.7745,13.7524,13.7612,85900.0
2012-04-09 10:50:00,31.09,31.09,31.04,31.06,139700.0,13.7656,13.7656,13.7435,13.7524,139700.0
2012-04-09 11:00:00,31.06,31.11,31.05,31.1,186700.0,13.7524,13.7745,13.7479,13.7701,186700.0
2012-04-09 11:10:00,31.1,31.15,31.09,31.14,145900.0,13.7701,13.7922,13.7656,13.7878,145900.0
2012-04-09 11:20:00,31.14,31.15,31.07,31.08,185300.0,13.7878,13.7922,13.7568,13.7612,185300.0
2012-04-09 11:30:00,31.08,31.1,31.06,31.06,141700.0,13.7612,13.7701,13.7524,13.7524,141700.0
2012-04-09 11:40:00,31.06,31.09,31.06,31.06,80500.0,13.7524,13.7656,13.7524,13.7524,80500.0
2012-04-09 11:50:00,31.06,31.07,31.06,31.07,44500.0,13.7524,13.7568,13.7524,13.7568,44500.0
2012-04-09 12:00:00,31.07,31.08,31.06,31.07,131000.0,13.7568,13.7612,13.7524,13.7568,131000.0
2012-04-09 12:10:00,31.07,31.1,31.07,31.09,106500.0,13.7568,13.7701,13.7568,13.7656,106500.0
2012-04-09 12:20:00,31.1,31.15,31.09,31.14,312200.0,13.7701,13.7922,13.7656,13.7878,312200.0
2012-04-09 12:30:00,31.15,31.19,31.14,31.17,215500.0,13.7922,13.8099,13.7878,13.8011,215500.0
2012-04-09 12:40:00,31.17,31.18,31.15,31.15,85700.0,13.8011,13.8055,13.7922,13.7922,85700.0
2012-04-09 12:50:00,31.16,31.16,31.13,31.14,293100.0,13.7966,13.7966,13.7834,13.7878,293100.0
2012-04-09 13:00:00,31.14,31.15,31.12,31.13,81300.0,13.7878,13.7922,13.7789,13.7834,81300.0
2012-04-09 13:10:00,31.12,31.13,31.12,31.13,29400.0,13.7789,13.7834,13.7789,13.7834,29400.0
2012-04-09 13:20:00,31.13,31.13,31.11,31.11,53600.0,13.7834,13.7834,13.7745,13.7745,53600.0
2012-04-09 13:30:00,31.11,31.16,31.11,31.14,85100.0,13.7745,13.7966,13.7745,13.7878,85100.0
2012-04-09 13:40:00,31.15,31.19,31.15,31.17,73900.0,13.7922,13.8099,13.7922,13.8011,73900.0
2012-04-09 13:50:00,31.17,31.19,31.17,31.17,90100.0,13.8011,13.8099,13.8011,13.8011,90100.0
2012-04-09 14:00:00,31.17,31.2,31.17,31.18,134100.0,13.8011,13.8143,13.8011,13.8055,134100.0
2012-04-09 14:10:00,31.18,31.21,31.18,31.21,102200.0,13.8055,13.8188,13.8055,13.8188,102200.0
2012-04-09 14:20:00,31.21,31.21,31.19,31.2,99400.0,13.8188,13.8188,13.8099,13.8143,99400.0
2012-04-09 14:30:00,31.19,31.21,31.17,31.21,146600.0,13.8099,13.8188,13.8011,13.8188,146600.0
2012-04-09 14:40:00,31.21,31.22,31.2,31.22,99800.0,13.8188,13.8232,13.8143,13.8232,99800.0
2012-04-09 14:50:00,31.22,31.24,31.21,31.21,112100.0,13.8232,13.8321,13.8188,13.8188,112100.0
2012-04-09 15:00:00,31.21,31.23,31.21,31.21,143500.0,13.8188,13.8276,13.8188,13.8188,143500.0
2012-04-09 15:10:00,31.21,31.23,31.19,31.2,125700.0,13.8188,13.8276,13.8099,13.8143,125700.0
2012-04-09 15:20:00,31.2,31.21,31.17,31.17,116000.0,13.8143,13.8188,13.8011,13.8011,116000.0
2012-04-09 15:30:00,31.17,31.21,31.16,31.2,283600.0,13.8011,13.8188,13.7966,13.8143,283600.0
2012-04-09 15:40:00,31.19,31.21,31.15,31.17,305500.0,13.8099,13.8188,13.7922,13.8011,305500.0
2012-04-09 15:50:00,31.16,31.18,31.15,31.16,660000.0,13.7966,13.8055,13.7922,13.7966,660000.0
2012-04-10 09:30:00,31.19,31.21,31.12,31.16,529000.0,13.8099,13.8188,13.7789,13.7966,529000.0
2012-04-10 09:40:00,31.17,31.22,31.15,31.22,334200.0,13.8011,13.8232,13.7922,13.8232,334200.0
2012-04-10 09:50:00,31.22,31.22,31.19,31.21,88900.0,13.8232,13.8232,13.8099,13.8188,88900.0
2012-04-10 10:00:00,31.2,31.21,31.09,31.1,235600.0,13.8143,13.8188,13.7656,13.7701,235600.0
2012-04-10 10:10:00,31.09,31.16,31.09,31.15,189000.0,13.7656,13.7966,13.7656,13.7922,189000.0
2012-04-10 10:20:00,31.15,31.16,31.11,31.11,113700.0,13.7922,13.7966,13.7745,13.7745,113700.0
2012-04-10 10:30:00,31.11,31.12,31.1,31.11,88400.0,13.7745,13.7789,13.7701,13.7745,88400.0
2012-04-10 10:40:00,31.11,31.12,31.1,31.11,86900.0,13.7745,13.7789,13.7701,13.7745,86900.0
2012-04-10 10:50:00,31.11,31.11,31.06,31.08,139200.0,13.7745,13.7745,13.7524,13.7612,139200.0
2012-04-10 11:00:00,31.07,31.13,31.07,31.13,115700.0,13.7568,13.7834,13.7568,13.7834,115700.0
2012-04-10 11:10:00,31.12,31.14,31.1,31.13,118100.0,13.7789,13.7878,13.7701,13.7834,118100.0
2012-04-10 11:20:00,31.13,31.15,31.11,31.15,184100.0,13.7834,13.7922,13.7745,13.7922,184100.0
2012-04-10 11:30:00,31.15,31.15,31.1,31.11,252200.0,13.7922,13.7922,13.7701,13.7745,252200.0
2012-04-10 11:40:00,31.11,31.18,31.11,31.15,225500.0,13.7745,13.8055,13.7745,13.7922,225500.0
2012-04-10 11:50:00,31.15,31.17,31.1,31.16,212200.0,13.7922,13.8011,13.7701,13.7966,212200.0
2012-04-10 12:00:00,31.15,31.17,31.12,31.14,142300.0,13.7922,13.8011,13.7789,13.7878,142300.0
2012-04-10 12:10:00,31.13,31.14,31.09,31.12,272900.0,13.7834,13.7878,13.7656,13.7789,272900.0
2012-04-10 12:20:00,31.12,31.14,31.09,31.12,199900.0,13.7789,13.7878,13.7656,13.7789,199900.0
2012-04-10 12:30:00,31.12,31.12,31.05,31.06,272600.0,13.7789,13.7789,13.7479,13.7524,272600.0
2012-04-10 12:40:00,31.05,31.07,31.02,31.02,187900.0,13.7479,13.7568,13.7346,13.7346,187900.0
2012-04-10 12:50:00,31.02,31.03,31.0,31.01,107200.0,13.7346,13.7391,13.7258,13.7302,107200.0
2012-04-10 13:00:00,31.01,31.04,31.0,31.02,278300.0,13.7302,13.7435,13.7258,13.7346,278300.0
2012-04-10 13:10:00,31.02,31.03,30.98,30.99,408200.0,13.7346,13.7391,13.7169,13.7214,408200.0
2012-04-10 13:20:00,31.0,31.01,30.95,30.96,364200.0,13.7258,13.7302,13.7037,13.7081,364200.0
2012-04-10 13:30:00,30.97,31.06,30.96,31.05,253500.0,13.7125,13.7524,13.7081,13.7479,253500.0
2012-04-10 13:40:00,31.05,31.08,31.03,31.06,229600.0,13.7479,13.7612,13.7391,13.7524,229600.0
2012-04-10 13:50:00,31.06,31.07,31.04,31.04,109800.0,13.7524,13.7568,13.7435,13.7435,109800.0
2012-04-10 14:00:00,31.04,31.05,31.02,31.04,99800.0,13.7435,13.7479,13.7346,13.7435,99800.0
2012-04-10 14:10:00,31.05,31.05,31.0,31.0,132500.0,13.7479,13.7479,13.7258,13.7258,132500.0
2012-04-10 14:20:00,31.0,31.03,30.99,31.03,137400.0,13.7258,13.7391,13.7214,13.7391,137400.0
2012-04-10 14:30:00,31.03,31.05,31.0,31.02,258000.0,13.7391,13.7479,13.7258,13.7346,258000.0
2012-04-10 14:40:00,31.02,31.06,31.02,31.04,162400.0,13.7346,13.7524,13.7346,13.7435,162400.0
2012-04-10 14:50:00,31.04,31.04,31.0,31.0,153800.0,13.7435,13.7435,13.7258,13.7258,153800.0
2012-04-10 15:00:00,31.0,31.01,30.94,30.96,258300.0,13.7258,13.7302,13.6992,13.7081,258300.0
2012-04-10 15:10:00,30.97,31.02,30.96,31.02,244300.0,13.7125,13.7346,13.7081,13.7346,244300.0
2012-04-10 15:20:00,31.03,31.05,31.01,31.03,228600.0,13.7391,13.7479,13.7302,13.7391,228600.0
2012-04-10 15:30:00,31.03,31.07,31.02,31.05,317800.0,13.7391,13.7568,13.7346,13.7479,317800.0
2012-04-10 15:40:00,31.05,31.06,30.95,31.0,463400.0,13.7479,13.7524,13.7037,13.7258,463400.0
2012-04-10 15:50:00,30.99,31.01,30.95,30.95,832900.0,13.7214,13.7302,13.7037,13.7037,832900.0
2012-04-11 09:30:00,31.17,31.3,31.17,31.29,590600.0,13.8011,13.8586,13.8011,13.8542,590600.0
2012-04-11 09:40:00,31.29,31.37,31.28,31.35,466800.0,13.8542,13.8896,13.8498,13.8808,466800.0
2012-04-11 09:50:00,31.35,31.4,31.33,31.39,268700.0,13.8808,13.9029,13.8719,13.8985,268700.0
2012-04-11 10:00:00,31.39,31.5,31.35,31.37,694200.0,13.8985,13.9472,13.8808,13.8896,694200.0
2012-04-11 10:10:00,31.37,31.45,31.37,31.45,248200.0,13.8896,13.925,13.8896,13.925,248200.0
2012-04-11 10:20:00,31.44,31.48,31.41,31.47,266700.0,13.9206,13.9383,13.9073,13.9339,266700.0
2012-04-11 10:30:00,31.46,31.47,31.42,31.44,180000.0,13.9295,13.9339,13.9118,13.9206,180000.0
2012-04-11 10:40:00,31.44,31.44,31.38,31.4,253800.0,13.9206,13.9206,13.894,13.9029,253800.0
2012-04-11 10:50:00,31.41,31.41,31.33,31.33,243100.0,13.9073,13.9073,13.8719,13.8719,243100.0
2012-04-11 11:00:00,31.33,31.34,31.27,31.28,300600.0,13.8719,13.8763,13.8453,13.8498,300600.0
2012-04-11 11:10:00,31.27,31.29,31.25,31.27,376100.0,13.8453,13.8542,13.8365,13.8453,376100.0
2012-04-11 11:20:00,31.27,31.27,31.24,31.25,290500.0,13.8453,13.8453,13.8321,13.8365,290500.0
2012-04-11 11:30:00,31.24,31.26,31.22,31.23,209100.0,13.8321,13.8409,13.8232,13.8276,209100.0
2012-04-11 11:40:00,31.22,31.23,31.15,31.17,196100.0,13.8232,13.8276,13.7922,13.8011,196100.0
2012-04-11 11:50:00,31.17,31.21,31.17,31.17,158600.0,13.8011,13.8188,13.8011,13.8011,158600.0
2012-04-11 12:00:00,31.18,31.22,31.17,31.21,111600.0,13.8055,13.8232,13.8011,13.8188,111600.0
2012-04-11 12:10:00,31.21,31.23,31.2,31.21,121300.0,13.8188,13.8276,13.8143,13.8188,121300.0
2012-04-11 12:20:00,31.21,31.22,31.16,31.17,119200.0,13.8188,13.8232,13.7966,13.8011,119200.0
2012-04-11 12:30:00,31.18,31.21,31.17,31.19,130100.0,13.8055,13.8188,13.8011,13.8099,130100.0
2012-04-11 12:40:00,31.19,31.2,31.17,31.18,111300.0,13.8099,13.8143,13.8011,13.8055,111300.0
2012-04-11 12:50:00,31.18,31.27,31.18,31.26,135000.0,13.8055,13.8453,13.8055,13.8409,135000.0
2012-04-11 13:00:00,31.26,31.27,31.22,31.24,133600.0,13.8409,13.8453,13.8232,13.8321,133600.0
2012-04-11 13:10:00,31.25,31.25,31.17,31.18,148000.0,13.8365,13.8365,13.8011,13.8055,148000.0
2012-04-11 13:20:00,31.18,31.18,31.14,31.14,100500.0,13.8055,13.8055,13.7878,13.7878,100500.0
2012-04-11 13:30:00,31.14,31.2,31.13,31.2,143400.0,13.7878,13.8143,13.7834,13.8143,143400.0
2012-04-11 13:40:00,31.2,31.21,31.18,31.19,161400.0,13.8143,13.8188,13.8055,13.8099,161400.0
2012-04-11 13:50:00,31.18,31.22,31.18,31.21,107600.0,13.8055,13.8232,13.8055,13.8188,107600.0
2012-04-11 14:00:00,31.21,31.22,31.16,31.2,259100.0,13.8188,13.8232,13.7966,13.8143,259100.0
2012-04-11 14:10:00,31.2,31.22,31.17,31.19,156400.0,13.8143,13.8232,13.8011,13.8099,156400.0
2012-04-11 14:20:00,31.19,31.22,31.18,31.18,163000.0,13.8099,13.8232,13.8055,13.8055,163000.0
2012-04-11 14:30:00,31.19,31.21,31.17,31.21,196300.0,13.8099,13.8188,13.8011,13.8188,196300.0
2012-04-11 14:40:00,31.21,31.21,31.2,31.21,105800.0,13.8188,13.8188,13.8143,13.8188,105800.0
2012-04-11 14:50:00,31.2,31.24,31.19,31.23,245400.0,13.8143,13.8321,13.8099,13.8276,245400.0
2012-04-11 15:00:00,31.22,31.25,31.22,31.24,168200.0,13.8232,13.8365,13.8232,13.8321,168200.0
2012-04-11 15:10:00,31.24,31.24,31.21,31.21,151400.0,13.8321,13.8321,13.8188,13.8188,151400.0
2012-04-11 15:20:00,31.21,31.26,31.2,31.25,357700.0,13.8188,13.8409,13.8143,13.8365,357700.0
2012-04-11 15:30:00,31.25,31.25,31.18,31.2,327400.0,13.8365,13.8365,13.8055,13.8143,327400.0
2012-04-11 15:40:00,31.2,31.25,31.2,31.2,391400.0,13.8143,13.8365,13.8143,13.8143,391400.0
2012-04-11 15:50:00,31.2,31.25,31.2,31.23,831500.0,13.8143,13.8365,13.8143,13.8276,831500.0
2012-04-12 09:30:00,31.2,31.24,31.1,31.1,239600.0,13.8143,13.8321,13.7701,13.7701,239600.0
2012-04-12 09:40:00,31.1,31.18,31.05,31.15,296800.0,13.7701,13.8055,13.7479,13.7922,296800.0
2012-04-12 09:50:00,31.14,31.16,31.12,31.12,122800.0,13.7878,13.7966,13.7789,13.7789,122800.0
2012-04-12 10:00:00,31.12,31.15,31.08,31.08,195000.0,13.7789,13.7922,13.7612,13.7612,195000.0
2012-04-12 10:10:00,31.08,31.12,31.07,31.09,189300.0,13.7612,13.7789,13.7568,13.7656,189300.0
2012-04-12 10:20:00,31.09,31.1,31.07,31.09,71800.0,13.7656,13.7701,13.7568,13.7656,71800.0
2012-04-12 10:30:00,31.09,31.15,31.07,31.14,190800.0,13.7656,13.7922,13.7568,13.7878,190800.0
2012-04-12 10:40:00,31.14,31.17,31.13,31.17,77700.0,13.7878,13.8011,13.7834,13.8011,77700.0
2012-04-12 10:50:00,31.17,31.18,31.14,31.16,111600.0,13.8011,13.8055,13.7878,13.7966,111600.0
2012-04-12 11:00:00,31.16,31.17,31.15,31.17,69000.0,13.7966,13.8011,13.7922,13.8011,69000.0
2012-04-12 11:10:00,31.17,31.19,31.15,31.18,105300.0,13.8011,13.8099,13.7922,13.8055,105300.0
2012-04-12 11:20:00,31.19,31.21,31.18,31.18,151500.0,13.8099,13.8188,13.8055,13.8055,151500.0
2012-04-12 11:30:00,31.18,31.18,31.17,31.17,58300.0,13.8055,13.8055,13.8011,13.8011,58300.0
2012-04-12 11:40:00,31.17,31.21,31.17,31.21,88600.0,13.8011,13.8188,13.8011,13.8188,88600.0
2012-04-12 11:50:00,31.21,31.23,31.2,31.23,67600.0,13.8188,13.8276,13.8143,13.8276,67600.0
2012-04-12 12:00:00,31.23,31.24,31.22,31.24,74900.0,13.8276,13.8321,13.8232,13.8321,74900.0
2012-04-12 12:10:00,31.23,31.25,31.23,31.24,100300.0,13.8276,13.8365,13.8276,13.8321,100300.0
2012-04-12 12:20:00,31.24,31.24,31.2,31.21,113000.0,13.8321,13.8321,13.8143,13.8188,113000.0
2012-04-12 12:30:00,31.21,31.23,31.2,31.23,45300.0,13.8188,13.8276,13.8143,13.8276,45300.0
2012-04-12 12:40:00,31.22,31.25,31.22,31.24,86600.0,13.8232,13.8365,13.8232,13.8321,86600.0
2012-04-12 12:50:00,31.24,31.29,31.23,31.29,97000.0,13.8321,13.8542,13.8276,13.8542,97000.0
2012-04-12 13:00:00,31.28,31.29,31.26,31.29,84400.0,13.8498,13.8542,13.8409,13.8542,84400.0
2012-04-12 13:10:00,31.29,31.3,31.28,31.29,62100.0,13.8542,13.8586,13.8498,13.8542,62100.0
2012-04-12 13:20:00,31.29,31.3,31.27,31.28,60700.0,13.8542,13.8586,13.8453,13.8498,60700.0
2012-04-12 13:30:00,31.28,31.29,31.27,31.27,86100.0,13.8498,13.8542,13.8453,13.8453,86100.0
2012-04-12 13:40:00,31.27,31.29,31.27,31.29,34100.0,13.8453,13.8542,13.8453,13.8542,34100.0
2012-04-12 13:50:00,31.28,31.3,31.28,31.29,82300.0,13.8498,13.8586,13.8498,13.8542,82300.0
2012-04-12 14:00:00,31.29,31.3,31.29,31.3,41700.0,13.8542,13.8586,13.8542,13.8586,41700.0
2012-04-12 14:10:00,31.29,31.3,31.29,31.3,41800.0,13.8542,13.8586,13.8542,13.8586,41800.0
2012-04-12 14:20:00,31.3,31.3,31.29,31.3,56200.0,13.8586,13.8586,13.8542,13.8586,56200.0
2012-04-12 14:30:00,31.3,31.32,31.29,31.3,133000.0,13.8586,13.8675,13.8542,13.8586,133000.0
2012-04-12 14:40:00,31.31,31.33,31.3,31.32,66300.0,13.8631,13.8719,13.8586,13.8675,66300.0
2012-04-12 14:50:00,31.32,31.33,31.3,31.31,119500.0,13.8675,13.8719,13.8586,13.8631,119500.0
2012-04-12 15:00:00,31.3,31.3,31.28,31.28,84700.0,13.8586,13.8586,13.8498,13.8498,84700.0
2012-04-12 15:10:00,31.28,31.28,31.26,31.26,101900.0,13.8498,13.8498,13.8409,13.8409,101900.0
2012-04-12 15:20:00,31.27,31.27,31.23,31.23,83400.0,13.8453,13.8453,13.8276,13.8276,83400.0
2012-04-12 15:30:00,31.24,31.27,31.22,31.27,191800.0,13.8321,13.8453,13.8232,13.8453,191800.0
2012-04-12 15:40:00,31.27,31.31,31.25,31.31,298200.0,13.8453,13.8631,13.8365,13.8631,298200.0
2012-04-12 15:50:00,31.31,31.31,31.29,31.31,510000.0,13.8631,13.8631,13.8542,13.8631,510000.0
2012-04-13 09:30:00,31.3,31.55,31.21,31.55,592200.0,13.8586,13.9693,13.8188,13.9693,592200.0
2012-04-13 09:40:00,31.55,31.59,31.44,31.45,321700.0,13.9693,13.987,13.9206,13.925,321700.0
2012-04-13 09:50:00,31.45,31.52,31.44,31.44,161200.0,13.925,13.956,13.9206,13.9206,161200.0
2012-04-13 10:00:00,31.44,31.52,31.44,31.49,239100.0,13.9206,13.956,13.9206,13.9427,239100.0
2012-04-13 10:10:00,31.49,31.53,31.48,31.5,243100.0,13.9427,13.9605,13.9383,13.9472,243100.0
2012-04-13 10:20:00,31.5,31.5,31.45,31.47,416900.0,13.9472,13.9472,13.925,13.9339,416900.0
2012-04-13 10:30:00,31.47,31.51,31.44,31.5,550200.0,13.9339,13.9516,13.9206,13.9472,550200.0
2012-04-13 10:40:00,31.5,31.52,31.49,31.51,140800.0,13.9472,13.956,13.9427,13.9516,140800.0
2012-04-13 10:50:00,31.51,31.54,31.48,31.48,179300.0,13.9516,13.9649,13.9383,13.9383,179300.0
2012-04-13 11:00:00,31.48,31.52,31.48,31.52,133700.0,13.9383,13.956,13.9383,13.956,133700.0
2012-04-13 11:10:00,31.52,31.58,31.51,31.53,230000.0,13.956,13.9826,13.9516,13.9605,230000.0
2012-04-13 11:20:00,31.53,31.56,31.52,31.54,102400.0,13.9605,13.9737,13.956,13.9649,102400.0
2012-04-13 11:30:00,31.54,31.63,31.54,31.63,219400.0,13.9649,14.0047,13.9649,14.0047,219400.0
2012-04-13 11:40:00,31.63,31.64,31.61,31.63,90500.0,14.0047,14.0092,13.9959,14.0047,90500.0
2012-04-13 11:50:00,31.64,31.66,31.63,31.66,114000.0,14.0092,14.018,14.0047,14.018,114000.0
2012-04-13 12:00:00,31.65,31.7,31.65,31.67,206100.0,14.0136,14.0357,14.0136,14.0224,206100.0
2012-04-13 12:10:00,31.66,31.68,31.66,31.66,72700.0,14.018,14.0269,14.018,14.018,72700.0
2012-04-13 12:20:00,31.66,31.68,31.66,31.68,59000.0,14.018,14.0269,14.018,14.0269,59000.0
2012-04-13 12:30:00,31.67,31.71,31.67,31.71,68200.0,14.0224,14.0402,14.0224,14.0402,68200.0
2012-04-13 12:40:00,31.71,31.73,31.7,31.73,126400.0,14.0402,14.049,14.0357,14.049,126400.0
2012-04-13 12:50:00,31.73,31.74,31.71,31.72,185600.0,14.049,14.0534,14.0402,14.0446,185600.0
2012-04-13 13:00:00,31.71,31.75,31.71,31.72,213300.0,14.0402,14.0579,14.0402,14.0446,213300.0
2012-04-13 13:10:00,31.72,31.74,31.71,31.72,90900.0,14.0446,14.0534,14.0402,14.0446,90900.0
2012-04-13 13:20:00,31.71,31.74,31.7,31.74,78800.0,14.0402,14.0534,14.0357,14.0534,78800.0
2012-04-13 13:30:00,31.74,31.76,31.74,31.76,111600.0,14.0534,14.0623,14.0534,14.0623,111600.0
2012-04-13 13:40:00,31.76,31.77,31.74,31.75,111500.0,14.0623,14.0667,14.0534,14.0579,111500.0
2012-04-13 13:50:00,31.75,31.75,31.69,31.71,193200.0,14.0579,14.0579,14.0313,14.0402,193200.0
2012-04-13 14:00:00,31.7,31.7,31.64,31.67,323000.0,14.0357,14.0357,14.0092,14.0224,323000.0
2012-04-13 14:10:00,31.67,31.67,31.65,31.66,116400.0,14.0224,14.0224,14.0136,14.018,116400.0
2012-04-13 14:20:00,31.66,31.67,31.62,31.63,95000.0,14.018,14.0224,14.0003,14.0047,95000.0
2012-04-13 14:30:00,31.64,31.65,31.61,31.62,119900.0,14.0092,14.0136,13.9959,14.0003,119900.0
2012-04-13 14:40:00,31.62,31.68,31.62,31.68,192500.0,14.0003,14.0269,14.0003,14.0269,192500.0
2012-04-13 14:50:00,31.68,31.69,31.67,31.69,157100.0,14.0269,14.0313,14.0224,14.0313,157100.0
2012-04-13 15:00:00,31.68,31.68,31.65,31.68,190800.0,14.0269,14.0269,14.0136,14.0269,190800.0
2012-04-13 15:10:00,31.68,31.69,31.64,31.68,146700.0,14.0269,14.0313,14.0092,14.0269,146700.0
2012-04-13 15:20:00,31.67,31.68,31.63,31.65,305700.0,14.0224,14.0269,14.0047,14.0136,305700.0
2012-04-13 15:30:00,31.64,31.65,31.57,31.6,347900.0,14.0092,14.0136,13.9782,13.9915,347900.0
2012-04-13 15:40:00,31.6,31.63,31.52,31.55,658300.0,13.9915,14.0047,13.956,13.9693,658300.0
2012-04-13 15:50:00,31.55,31.57,31.5,31.52,1210800.0,13.9693,13.9782,13.9472,13.956,1210800.0
2012-04-16 09:30:00,31.55,31.64,31.5,31.54,475100.0,13.9693,14.0092,13.9472,13.9649,475100.0
2012-04-16 09:40:00,31.55,31.6,31.51,31.52,390400.0,13.9693,13.9915,13.9516,13.956,390400.0
2012-04-16 09:50:00,31.52,31.6,31.5,31.56,314300.0,13.956,13.9915,13.9472,13.9737,314300.0
2012-04-16 10:00:00,31.56,31.58,31.51,31.55,280400.0,13.9737,13.9826,13.9516,13.9693,280400.0
2012-04-16 10:10:00,31.56,31.56,31.5,31.51,473000.0,13.9737,13.9737,13.9472,13.9516,473000.0
2012-04-16 10:20:00,31.51,31.52,31.4,31.43,213300.0,13.9516,13.956,13.9029,13.9162,213300.0
2012-04-16 10:30:00,31.42,31.42,31.36,31.36,266400.0,13.9118,13.9118,13.8852,13.8852,266400.0
2012-04-16 10:40:00,31.36,31.43,31.35,31.41,112800.0,13.8852,13.9162,13.8808,13.9073,112800.0
2012-04-16 10:50:00,31.41,31.44,31.39,31.41,151600.0,13.9073,13.9206,13.8985,13.9073,151600.0
2012-04-16 11:00:00,31.42,31.45,31.4,31.45,148600.0,13.9118,13.925,13.9029,13.925,148600.0
2012-04-16 11:10:00,31.44,31.46,31.41,31.44,145500.0,13.9206,13.9295,13.9073,13.9206,145500.0
2012-04-16 11:20:00,31.44,31.46,31.44,31.45,58400.0,13.9206,13.9295,13.9206,13.925,58400.0
2012-04-16 11:30:00,31.46,31.46,31.41,31.43,92200.0,13.9295,13.9295,13.9073,13.9162,92200.0
2012-04-16 11:40:00,31.43,31.45,31.42,31.44,84900.0,13.9162,13.925,13.9118,13.9206,84900.0
2012-04-16 11:50:00,31.43,31.46,31.41,31.43,135600.0,13.9162,13.9295,13.9073,13.9162,135600.0
2012-04-16 12:00:00,31.44,31.45,31.41,31.45,67600.0,13.9206,13.925,13.9073,13.925,67600.0
2012-04-16 12:10:00,31.45,31.48,31.44,31.46,177300.0,13.925,13.9383,13.9206,13.9295,177300.0
2012-04-16 12:20:00,31.47,31.47,31.44,31.45,65000.0,13.9339,13.9339,13.9206,13.925,65000.0
2012-04-16 12:30:00,31.45,31.48,31.42,31.43,171900.0,13.925,13.9383,13.9118,13.9162,171900.0
2012-04-16 12:40:00,31.43,31.44,31.41,31.43,48100.0,13.9162,13.9206,13.9073,13.9162,48100.0
2012-04-16 12:50:00,31.43,31.48,31.42,31.47,77800.0,13.9162,13.9383,13.9118,13.9339,77800.0
2012-04-16 13:00:00,31.47,31.48,31.45,31.45,59400.0,13.9339,13.9383,13.925,13.925,59400.0
2012-04-16 13:10:00,31.45,31.46,31.42,31.42,81900.0,13.925,13.9295,13.9118,13.9118,81900.0
2012-04-16 13:20:00,31.43,31.43,31.39,31.4,83800.0,13.9162,13.9162,13.8985,13.9029,83800.0
2012-04-16 13:30:00,31.39,31.44,31.39,31.43,69000.0,13.8985,13.9206,13.8985,13.9162,69000.0
2012-04-16 13:40:00,31.43,31.48,31.43,31.48,75900.0,13.9162,13.9383,13.9162,13.9383,75900.0
2012-04-16 13:50:00,31.48,31.49,31.46,31.48,59600.0,13.9383,13.9427,13.9295,13.9383,59600.0
2012-04-16 14:00:00,31.48,31.48,31.45,31.46,198300.0,13.9383,13.9383,13.925,13.9295,198300.0
2012-04-16 14:10:00,31.46,31.5,31.45,31.46,195000.0,13.9295,13.9472,13.925,13.9295,195000.0
2012-04-16 14:20:00,31.45,31.48,31.43,31.45,90500.0,13.925,13.9383,13.9162,13.925,90500.0
2012-04-16 14:30:00,31.44,31.47,31.43,31.43,115400.0,13.9206,13.9339,13.9162,13.9162,115400.0
2012-04-16 14:40:00,31.43,31.45,31.43,31.45,70500.0,13.9162,13.925,13.9162,13.925,70500.0
2012-04-16 14:50:00,31.45,31.45,31.42,31.43,53400.0,13.925,13.925,13.9118,13.9162,53400.0
2012-04-16 15:00:00,31.43,31.46,31.42,31.46,141900.0,13.9162,13.9295,13.9118,13.9295,141900.0
2012-04-16 15:10:00,31.46,31.47,31.44,31.44,82900.0,13.9295,13.9339,13.9206,13.9206,82900.0
2012-04-16 15:20:00,31.45,31.45,31.42,31.43,73800.0,13.925,13.925,13.9118,13.9162,73800.0
2012-04-16 15:30:00,31.43,31.46,31.42,31.45,246000.0,13.9162,13.9295,13.9118,13.925,246000.0
2012-04-16 15:40:00,31.45,31.45,31.41,31.41,188400.0,13.925,13.925,13.9073,13.9073,188400.0
2012-04-16 15:50:00,31.41,31.42,31.38,31.38,526000.0,13.9073,13.9118,13.894,13.894,526000.0
2012-04-17 09:30:00,31.49,31.59,31.43,31.43,286800.0,13.9427,13.987,13.9162,13.9162,286800.0
2012-04-17 09:40:00,31.42,31.43,31.36,31.36,137000.0,13.9118,13.9162,13.8852,13.8852,137000.0
2012-04-17 09:50:00,31.36,31.39,31.3,31.31,257400.0,13.8852,13.8985,13.8586,13.8631,257400.0
2012-04-17 10:00:00,31.31,31.31,31.23,31.27,155300.0,13.8631,13.8631,13.8276,13.8453,155300.0
2012-04-17 10:10:00,31.26,31.33,31.25,31.33,144900.0,13.8409,13.8719,13.8365,13.8719,144900.0
2012-04-17 10:20:00,31.33,31.36,31.32,31.35,249900.0,13.8719,13.8852,13.8675,13.8808,249900.0
2012-04-17 10:30:00,31.36,31.36,31.32,31.33,207800.0,13.8852,13.8852,13.8675,13.8719,207800.0
2012-04-17 10:40:00,31.33,31.37,31.33,31.35,197100.0,13.8719,13.8896,13.8719,13.8808,197100.0
2012-04-17 10:50:00,31.36,31.41,31.36,31.41,112400.0,13.8852,13.9073,13.8852,13.9073,112400.0
2012-04-17 11:00:00,31.42,31.45,31.4,31.43,173900.0,13.9118,13.925,13.9029,13.9162,173900.0
2012-04-17 11:10:00,31.44,31.45,31.41,31.42,134800.0,13.9206,13.925,13.9073,13.9118,134800.0
2012-04-17 11:20:00,31.43,31.48,31.41,31.48,113400.0,13.9162,13.9383,13.9073,13.9383,113400.0
2012-04-17 11:30:00,31.48,31.48,31.42,31.43,105600.0,13.9383,13.9383,13.9118,13.9162,105600.0
2012-04-17 11:40:00,31.43,31.46,31.42,31.44,152800.0,13.9162,13.9295,13.9118,13.9206,152800.0
2012-04-17 11:50:00,31.44,31.47,31.44,31.45,81000.0,13.9206,13.9339,13.9206,13.925,81000.0
2012-04-17 12:00:00,31.46,31.47,31.42,31.44,121900.0,13.9295,13.9339,13.9118,13.9206,121900.0
2012-04-17 12:10:00,31.44,31.47,31.44,31.47,93300.0,13.9206,13.9339,13.9206,13.9339,93300.0
2012-04-17 12:20:00,31.47,31.5,31.45,31.49,128100.0,13.9339,13.9472,13.925,13.9427,128100.0
2012-04-17 12:30:00,31.49,31.52,31.48,31.49,124400.0,13.9427,13.956,13.9383,13.9427,124400.0
2012-04-17 12:40:00,31.5,31.5,31.49,31.5,26300.0,13.9472,13.9472,13.9427,13.9472,26300.0
2012-04-17 12:50:00,31.5,31.52,31.49,31.5,107400.0,13.9472,13.956,13.9427,13.9472,107400.0
2012-04-17 13:00:00,31.5,31.5,31.47,31.48,122700.0,13.9472,13.9472,13.9339,13.9383,122700.0
2012-04-17 13:10:00,31.48,31.49,31.47,31.48,40500.0,13.9383,13.9427,13.9339,13.9383,40500.0
2012-04-17 13:20:00,31.48,31.49,31.46,31.47,87600.0,13.9383,13.9427,13.9295,13.9339,87600.0
2012-04-17 13:30:00,31.46,31.48,31.41,31.43,142800.0,13.9295,13.9383,13.9073,13.9162,142800.0
2012-04-17 13:40:00,31.42,31.45,31.42,31.43,115700.0,13.9118,13.925,13.9118,13.9162,115700.0
2012-04-17 13:50:00,31.44,31.45,31.42,31.45,273700.0,13.9206,13.925,13.9118,13.925,273700.0
2012-04-17 14:00:00,31.45,31.51,31.45,31.5,221000.0,13.925,13.9516,13.925,13.9472,221000.0
2012-04-17 14:10:00,31.5,31.51,31.48,31.5,61700.0,13.9472,13.9516,13.9383,13.9472,61700.0
2012-04-17 14:20:00,31.51,31.53,31.5,31.53,94900.0,13.9516,13.9605,13.9472,13.9605,94900.0
2012-04-17 14:30:00,31.53,31.54,31.52,31.54,41200.0,13.9605,13.9649,13.956,13.9649,41200.0
2012-04-17 14:40:00,31.54,31.54,31.5,31.51,95200.0,13.9649,13.9649,13.9472,13.9516,95200.0
2012-04-17 14:50:00,31.51,31.56,31.5,31.55,125300.0,13.9516,13.9737,13.9472,13.9693,125300.0
2012-04-17 15:00:00,31.55,31.56,31.53,31.53,142500.0,13.9693,13.9737,13.9605,13.9605,142500.0
2012-04-17 15:10:00,31.53,31.54,31.52,31.53,94900.0,13.9605,13.9649,13.956,13.9605,94900.0
2012-04-17 15:20:00,31.52,31.59,31.52,31.58,165900.0,13.956,13.987,13.956,13.9826,165900.0
2012-04-17 15:30:00,31.57,31.58,31.54,31.56,184900.0,13.9782,13.9826,13.9649,13.9737,184900.0
2012-04-17 15:40:00,31.56,31.56,31.52,31.54,250700.0,13.9737,13.9737,13.956,13.9649,250700.0
2012-04-17 15:50:00,31.55,31.6,31.54,31.58,739100.0,13.9693,13.9915,13.9649,13.9826,739100.0
2012-04-18 09:30:00,31.51,31.52,31.45,31.46,256300.0,13.9516,13.956,13.925,13.9295,256300.0
2012-04-18 09:40:00,31.46,31.48,31.42,31.46,127100.0,13.9295,13.9383,13.9118,13.9295,127100.0
2012-04-18 09:50:00,31.46,31.51,31.45,31.5,304200.0,13.9295,13.9516,13.925,13.9472,304200.0
2012-04-18 10:00:00,31.5,31.56,31.48,31.55,207000.0,13.9472,13.9737,13.9383,13.9693,207000.0
2012-04-18 10:10:00,31.55,31.61,31.54,31.6,195700.0,13.9693,13.9959,13.9649,13.9915,195700.0
2012-04-18 10:20:00,31.59,31.6,31.53,31.54,215700.0,13.987,13.9915,13.9605,13.9649,215700.0
2012-04-18 10:30:00,31.54,31.58,31.52,31.57,136200.0,13.9649,13.9826,13.956,13.9782,136200.0
2012-04-18 10:40:00,31.58,31.6,31.56,31.56,121600.0,13.9826,13.9915,13.9737,13.9737,121600.0
2012-04-18 10:50:00,31.56,31.57,31.54,31.56,57000.0,13.9737,13.9782,13.9649,13.9737,57000.0
2012-04-18 11:00:00,31.55,31.58,31.52,31.55,105600.0,13.9693,13.9826,13.956,13.9693,105600.0
2012-04-18 11:10:00,31.55,31.55,31.51,31.51,117600.0,13.9693,13.9693,13.9516,13.9516,117600.0
2012-04-18 11:20:00,31.52,31.58,31.51,31.57,113200.0,13.956,13.9826,13.9516,13.9782,113200.0
2012-04-18 11:30:00,31.57,31.59,31.55,31.58,147200.0,13.9782,13.987,13.9693,13.9826,147200.0
2012-04-18 11:40:00,31.57,31.62,31.57,31.61,79500.0,13.9782,14.0003,13.9782,13.9959,79500.0
2012-04-18 11:50:00,31.62,31.69,31.6,31.68,174300.0,14.0003,14.0313,13.9915,14.0269,174300.0
2012-04-18 12:00:00,31.68,31.69,31.67,31.68,78300.0,14.0269,14.0313,14.0224,14.0269,78300.0
2012-04-18 12:10:00,31.67,31.72,31.67,31.71,147700.0,14.0224,14.0446,14.0224,14.0402,147700.0
2012-04-18 12:20:00,31.71,31.72,31.65,31.66,246200.0,14.0402,14.0446,14.0136,14.018,246200.0
2012-04-18 12:30:00,31.66,31.68,31.65,31.67,65000.0,14.018,14.0269,14.0136,14.0224,65000.0
2012-04-18 12:40:00,31.66,31.68,31.63,31.64,72700.0,14.018,14.0269,14.0047,14.0092,72700.0
2012-04-18 12:50:00,31.63,31.65,31.6,31.64,148000.0,14.0047,14.0136,13.9915,14.0092,148000.0
2012-04-18 13:00:00,31.64,31.68,31.64,31.66,123300.0,14.0092,14.0269,14.0092,14.018,123300.0
2012-04-18 13:10:00,31.66,31.67,31.64,31.64,52400.0,14.018,14.0224,14.0092,14.0092,52400.0
2012-04-18 13:20:00,31.65,31.66,31.63,31.64,149100.0,14.0136,14.018,14.0047,14.0092,149100.0
2012-04-18 13:30:00,31.64,31.65,31.63,31.63,203200.0,14.0092,14.0136,14.0047,14.0047,203200.0
2012-04-18 13:40:00,31.63,31.67,31.63,31.67,86300.0,14.0047,14.0224,14.0047,14.0224,86300.0
2012-04-18 13:50:00,31.67,31.69,31.66,31.68,98500.0,14.0224,14.0313,14.018,14.0269,98500.0
2012-04-18 14:00:00,31.68,31.69,31.68,31.69,49600.0,14.0269,14.0313,14.0269,14.0313,49600.0
2012-04-18 14:10:00,31.69,31.72,31.68,31.72,117600.0,14.0313,14.0446,14.0269,14.0446,117600.0
2012-04-18 14:20:00,31.72,31.74,31.71,31.73,163700.0,14.0446,14.0534,14.0402,14.049,163700.0
2012-04-18 14:30:00,31.73,31.73,31.7,31.71,75900.0,14.049,14.049,14.0357,14.0402,75900.0
2012-04-18 14:40:00,31.71,31.73,31.7,31.7,106300.0,14.0402,14.049,14.0357,14.0357,106300.0
2012-04-18 14:50:00,31.71,31.73,31.7,31.72,112500.0,14.0402,14.049,14.0357,14.0446,112500.0
2012-04-18 15:00:00,31.71,31.75,31.71,31.71,125000.0,14.0402,14.0579,14.0402,14.0402,125000.0
2012-04-18 15:10:00,31.71,31.72,31.69,31.71,148900.0,14.0402,14.0446,14.0313,14.0402,148900.0
2012-04-18 15:20:00,31.71,31.73,31.69,31.7,166200.0,14.0402,14.049,14.0313,14.0357,166200.0
2012-04-18 15:30:00,31.7,31.72,31.69,31.72,286500.0,14.0357,14.0446,14.0313,14.0446,286500.0
2012-04-18 15:40:00,31.71,31.72,31.68,31.72,434200.0,14.0402,14.0446,14.0269,14.0446,434200.0
2012-04-18 15:50:00,31.72,31.72,31.67,31.69,1053000.0,14.0446,14.0446,14.0224,14.0313,1053000.0
2012-04-19 09:30:00,31.7,31.7,31.61,31.64,231600.0,14.0357,14.0357,13.9959,14.0092,231600.0
2012-04-19 09:40:00,31.64,31.64,31.58,31.6,265600.0,14.0092,14.0092,13.9826,13.9915,265600.0
2012-04-19 09:50:00,31.6,31.63,31.58,31.63,164500.0,13.9915,14.0047,13.9826,14.0047,164500.0
2012-04-19 10:00:00,31.62,31.65,31.51,31.52,294600.0,14.0003,14.0136,13.9516,13.956,294600.0
2012-04-19 10:10:00,31.52,31.57,31.51,31.56,257900.0,13.956,13.9782,13.9516,13.9737,257900.0
2012-04-19 10:20:00,31.56,31.58,31.5,31.52,270300.0,13.9737,13.9826,13.9472,13.956,270300.0
2012-04-19 10:30:00,31.52,31.57,31.5,31.56,225800.0,13.956,13.9782,13.9472,13.9737,225800.0
2012-04-19 10:40:00,31.56,31.64,31.56,31.64,197600.0,13.9737,14.0092,13.9737,14.0092,197600.0
2012-04-19 10:50:00,31.64,31.7,31.63,31.7,112600.0,14.0092,14.0357,14.0047,14.0357,112600.0
2012-04-19 11:00:00,31.7,31.77,31.69,31.77,184700.0,14.0357,14.0667,14.0313,14.0667,184700.0
2012-04-19 11:10:00,31.77,31.78,31.74,31.77,105500.0,14.0667,14.0712,14.0534,14.0667,105500.0
2012-04-19 11:20:00,31.77,31.79,31.74,31.77,179600.0,14.0667,14.0756,14.0534,14.0667,179600.0
2012-04-19 11:30:00,31.77,31.77,31.71,31.73,188600.0,14.0667,14.0667,14.0402,14.049,188600.0
2012-04-19 11:40:00,31.73,31.76,31.69,31.76,176700.0,14.049,14.0623,14.0313,14.0623,176700.0
2012-04-19 11:50:00,31.75,31.81,31.75,31.81,114000.0,14.0579,14.0844,14.0579,14.0844,114000.0
2012-04-19 12:00:00,31.81,31.81,31.68,31.69,197100.0,14.0844,14.0844,14.0269,14.0313,197100.0
2012-04-19 12:10:00,31.68,31.71,31.67,31.7,87500.0,14.0269,14.0402,14.0224,14.0357,87500.0
2012-04-19 12:20:00,31.7,31.7,31.65,31.67,93500.0,14.0357,14.0357,14.0136,14.0224,93500.0
2012-04-19 12:30:00,31.67,31.7,31.64,31.68,87400.0,14.0224,14.0357,14.0092,14.0269,87400.0
2012-04-19 12:40:00,31.68,31.72,31.68,31.71,70400.0,14.0269,14.0446,14.0269,14.0402,70400.0
2012-04-19 12:50:00,31.7,31.75,31.7,31.73,71200.0,14.0357,14.0579,14.0357,14.049,71200.0
2012-04-19 13:00:00,31.74,31.74,31.73,31.74,35700.0,14.0534,14.0534,14.049,14.0534,35700.0
2012-04-19 13:10:00,31.74,31.74,31.69,31.74,186200.0,14.0534,14.0534,14.0313,14.0534,186200.0
2012-04-19 13:20:00,31.74,31.74,31.68,31.72,160800.0,14.0534,14.0534,14.0269,14.0446,160800.0
2012-04-19 13:30:00,31.72,31.77,31.71,31.74,121300.0,14.0446,14.0667,14.0402,14.0534,121300.0
2012-04-19 13:40:00,31.74,31.74,31.73,31.74,34800.0,14.0534,14.0534,14.049,14.0534,34800.0
2012-04-19 13:50:00,31.74,31.75,31.73,31.74,65900.0,14.0534,14.0579,14.049,14.0534,65900.0
2012-04-19 14:00:00,31.74,31.74,31.71,31.71,84600.0,14.0534,14.0534,14.0402,14.0402,84600.0
2012-04-19 14:10:00,31.72,31.72,31.68,31.7,164300.0,14.0446,14.0446,14.0269,14.0357,164300.0
2012-04-19 14:20:00,31.71,31.73,31.7,31.71,119500.0,14.0402,14.049,14.0357,14.0402,119500.0
2012-04-19 14:30:00,31.71,31.71,31.65,31.68,175300.0,14.0402,14.0402,14.0136,14.0269,175300.0
2012-04-19 14:40:00,31.68,31.7,31.67,31.7,98700.0,14.0269,14.0357,14.0224,14.0357,98700.0
2012-04-19 14:50:00,31.7,31.71,31.64,31.64,162700.0,14.0357,14.0402,14.0092,14.0092,162700.0
2012-04-19 15:00:00,31.65,31.67,31.63,31.64,129700.0,14.0136,14.0224,14.0047,14.0092,129700.0
2012-04-19 15:10:00,31.65,31.66,31.61,31.65,186100.0,14.0136,14.018,13.9959,14.0136,186100.0
2012-04-19 15:20:00,31.65,31.7,31.63,31.69,167400.0,14.0136,14.0357,14.0047,14.0313,167400.0
2012-04-19 15:30:00,31.69,31.74,31.68,31.73,144800.0,14.0313,14.0534,14.0269,14.049,144800.0
2012-04-19 15:40:00,31.72,31.79,31.72,31.77,330900.0,14.0446,14.0756,14.0446,14.0667,330900.0
2012-04-19 15:50:00,31.78,31.79,31.72,31.78,626100.0,14.0712,14.0756,14.0446,14.0712,626100.0
2012-04-20 09:30:00,31.82,31.82,31.68,31.78,1758500.0,14.0889,14.0889,14.0269,14.0712,1758500.0
2012-04-20 09:40:00,31.79,31.85,31.73,31.84,167200.0,14.0756,14.1021,14.049,14.0977,167200.0
2012-04-20 09:50:00,31.84,31.9,31.82,31.9,224000.0,14.0977,14.1243,14.0889,14.1243,224000.0
2012-04-20 10:00:00,31.89,31.89,31.83,31.88,145100.0,14.1199,14.1199,14.0933,14.1154,145100.0
2012-04-20 10:10:00,31.88,31.95,31.87,31.93,117800.0,14.1154,14.1464,14.111,14.1376,117800.0
2012-04-20 10:20:00,31.94,31.96,31.93,31.93,127900.0,14.142,14.1509,14.1376,14.1376,127900.0
2012-04-20 10:30:00,31.94,32.0,31.94,32.0,134800.0,14.142,14.1686,14.142,14.1686,134800.0
2012-04-20 10:40:00,31.99,32.0,31.95,31.97,163200.0,14.1641,14.1686,14.1464,14.1553,163200.0
2012-04-20 10:50:00,31.98,32.0,31.95,31.98,236000.0,14.1597,14.1686,14.1464,14.1597,236000.0
2012-04-20 11:00:00,31.99,31.99,31.94,31.95,193300.0,14.1641,14.1641,14.142,14.1464,193300.0
2012-04-20 11:10:00,31.95,31.96,31.93,31.96,108800.0,14.1464,14.1509,14.1376,14.1509,108800.0
2012-04-20 11:20:00,31.96,31.96,31.92,31.94,153700.0,14.1509,14.1509,14.1331,14.142,153700.0
2012-04-20 11:30:00,31.94,31.98,31.94,31.95,183600.0,14.142,14.1597,14.142,14.1464,183600.0
2012-04-20 11:40:00,31.96,31.99,31.95,31.98,100900.0,14.1509,14.1641,14.1464,14.1597,100900.0
2012-04-20 11:50:00,31.99,31.99,31.97,31.97,93000.0,14.1641,14.1641,14.1553,14.1553,93000.0
2012-04-20 12:00:00,31.98,32.0,31.96,31.98,115700.0,14.1597,14.1686,14.1509,14.1597,115700.0
2012-04-20 12:10:00,31.98,31.99,31.97,31.97,138000.0,14.1597,14.1641,14.1553,14.1553,138000.0
2012-04-20 12:20:00,31.97,31.98,31.97,31.97,36200.0,14.1553,14.1597,14.1553,14.1553,36200.0
2012-04-20 12:30:00,31.98,31.98,31.97,31.97,42900.0,14.1597,14.1597,14.1553,14.1553,42900.0
2012-04-20 12:40:00,31.98,31.98,31.96,31.97,135500.0,14.1597,14.1597,14.1509,14.1553,135500.0
2012-04-20 12:50:00,31.98,31.98,31.95,31.96,89900.0,14.1597,14.1597,14.1464,14.1509,89900.0
2012-04-20 13:00:00,31.96,31.99,31.95,31.99,53600.0,14.1509,14.1641,14.1464,14.1641,53600.0
2012-04-20 13:10:00,31.99,31.99,31.97,31.99,82400.0,14.1641,14.1641,14.1553,14.1641,82400.0
2012-04-20 13:20:00,31.99,31.99,31.96,31.96,191100.0,14.1641,14.1641,14.1509,14.1509,191100.0
2012-04-20 13:30:00,31.96,31.98,31.94,31.97,126100.0,14.1509,14.1597,14.142,14.1553,126100.0
2012-04-20 13:40:00,31.97,31.99,31.96,31.98,128100.0,14.1553,14.1641,14.1509,14.1597,128100.0
2012-04-20 13:50:00,31.98,31.98,31.96,31.98,89600.0,14.1597,14.1597,14.1509,14.1597,89600.0
2012-04-20 14:00:00,31.98,31.98,31.94,31.94,116400.0,14.1597,14.1597,14.142,14.142,116400.0
2012-04-20 14:10:00,31.94,31.97,31.94,31.96,96000.0,14.142,14.1553,14.142,14.1509,96000.0
2012-04-20 14:20:00,31.96,32.0,31.96,31.99,259900.0,14.1509,14.1686,14.1509,14.1641,259900.0
2012-04-20 14:30:00,31.98,31.99,31.96,31.97,91700.0,14.1597,14.1641,14.1509,14.1553,91700.0
2012-04-20 14:40:00,31.97,31.98,31.96,31.97,119100.0,14.1553,14.1597,14.1509,14.1553,119100.0
2012-04-20 14:50:00,31.97,31.97,31.95,31.97,100200.0,14.1553,14.1553,14.1464,14.1553,100200.0
2012-04-20 15:00:00,31.97,31.97,31.93,31.93,144600.0,14.1553,14.1553,14.1376,14.1376,144600.0
2012-04-20 15:10:00,31.93,31.96,31.92,31.96,130200.0,14.1376,14.1509,14.1331,14.1509,130200.0
2012-04-20 15:20:00,31.95,31.96,31.91,31.94,236700.0,14.1464,14.1509,14.1287,14.142,236700.0
2012-04-20 15:30:00,31.94,31.96,31.93,31.96,160400.0,14.142,14.1509,14.1376,14.1509,160400.0
2012-04-20 15:40:00,31.96,31.96,31.91,31.92,278600.0,14.1509,14.1509,14.1287,14.1331,278600.0
2012-04-20 15:50:00,31.92,31.93,31.89,31.89,583600.0,14.1331,14.1376,14.1199,14.1199,583600.0
2012-04-23 09:30:00,31.8,31.86,31.58,31.78,438400.0,14.08,14.1066,13.9826,14.0712,438400.0
2012-04-23 09:40:00,31.79,31.84,31.75,31.84,213700.0,14.0756,14.0977,14.0579,14.0977,213700.0
2012-04-23 09:50:00,31.84,31.85,31.8,31.84,339300.0,14.0977,14.1021,14.08,14.0977,339300.0
2012-04-23 10:00:00,31.84,31.85,31.8,31.81,139000.0,14.0977,14.1021,14.08,14.0844,139000.0
2012-04-23 10:10:00,31.8,31.84,31.77,31.78,300400.0,14.08,14.0977,14.0667,14.0712,300400.0
2012-04-23 10:20:00,31.78,31.8,31.77,31.79,94900.0,14.0712,14.08,14.0667,14.0756,94900.0
2012-04-23 10:30:00,31.79,31.82,31.76,31.82,139900.0,14.0756,14.0889,14.0623,14.0889,139900.0
2012-04-23 10:40:00,31.81,31.81,31.76,31.76,150600.0,14.0844,14.0844,14.0623,14.0623,150600.0
2012-04-23 10:50:00,31.76,31.78,31.72,31.76,172900.0,14.0623,14.0712,14.0446,14.0623,172900.0
2012-04-23 11:00:00,31.75,31.76,31.68,31.68,113200.0,14.0579,14.0623,14.0269,14.0269,113200.0
2012-04-23 11:10:00,31.69,31.69,31.61,31.61,136300.0,14.0313,14.0313,13.9959,13.9959,136300.0
2012-04-23 11:20:00,31.61,31.64,31.61,31.61,160400.0,13.9959,14.0092,13.9959,13.9959,160400.0
2012-04-23 11:30:00,31.61,31.67,31.61,31.65,162300.0,13.9959,14.0224,13.9959,14.0136,162300.0
2012-04-23 11:40:00,31.64,31.65,31.61,31.62,80300.0,14.0092,14.0136,13.9959,14.0003,80300.0
2012-04-23 11:50:00,31.61,31.62,31.6,31.6,87800.0,13.9959,14.0003,13.9915,13.9915,87800.0
2012-04-23 12:00:00,31.61,31.63,31.6,31.62,102700.0,13.9959,14.0047,13.9915,14.0003,102700.0
2012-04-23 12:10:00,31.63,31.67,31.62,31.64,180600.0,14.0047,14.0224,14.0003,14.0092,180600.0
2012-04-23 12:20:00,31.64,31.66,31.63,31.66,117000.0,14.0092,14.018,14.0047,14.018,117000.0
2012-04-23 12:30:00,31.65,31.67,31.63,31.63,91200.0,14.0136,14.0224,14.0047,14.0047,91200.0
2012-04-23 12:40:00,31.63,31.65,31.63,31.64,74000.0,14.0047,14.0136,14.0047,14.0092,74000.0
2012-04-23 12:50:00,31.64,31.66,31.63,31.66,63200.0,14.0092,14.018,14.0047,14.018,63200.0
2012-04-23 13:00:00,31.66,31.67,31.64,31.65,61800.0,14.018,14.0224,14.0092,14.0136,61800.0
2012-04-23 13:10:00,31.64,31.67,31.64,31.65,70500.0,14.0092,14.0224,14.0092,14.0136,70500.0
2012-04-23 13:20:00,31.65,31.67,31.64,31.65,76800.0,14.0136,14.0224,14.0092,14.0136,76800.0
2012-04-23 13:30:00,31.65,31.68,31.63,31.67,130400.0,14.0136,14.0269,14.0047,14.0224,130400.0
2012-04-23 13:40:00,31.67,31.68,31.65,31.65,77400.0,14.0224,14.0269,14.0136,14.0136,77400.0
2012-04-23 13:50:00,31.66,31.69,31.65,31.69,57600.0,14.018,14.0313,14.0136,14.0313,57600.0
2012-04-23 14:00:00,31.68,31.7,31.66,31.68,124200.0,14.0269,14.0357,14.018,14.0269,124200.0
2012-04-23 14:10:00,31.69,31.72,31.68,31.72,63400.0,14.0313,14.0446,14.0269,14.0446,63400.0
2012-04-23 14:20:00,31.72,31.74,31.72,31.73,75000.0,14.0446,14.0534,14.0446,14.049,75000.0
2012-04-23 14:30:00,31.73,31.78,31.73,31.77,81800.0,14.049,14.0712,14.049,14.0667,81800.0
2012-04-23 14:40:00,31.78,31.78,31.74,31.74,91600.0,14.0712,14.0712,14.0534,14.0534,91600.0
2012-04-23 14:50:00,31.74,31.75,31.72,31.72,96100.0,14.0534,14.0579,14.0446,14.0446,96100.0
2012-04-23 15:00:00,31.72,31.74,31.71,31.73,95600.0,14.0446,14.0534,14.0402,14.049,95600.0
2012-04-23 15:10:00,31.72,31.75,31.72,31.75,69500.0,14.0446,14.0579,14.0446,14.0579,69500.0
2012-04-23 15:20:00,31.75,31.77,31.74,31.77,111100.0,14.0579,14.0667,14.0534,14.0667,111100.0
2012-04-23 15:30:00,31.77,31.79,31.76,31.79,133300.0,14.0667,14.0756,14.0623,14.0756,133300.0
2012-04-23 15:40:00,31.79,31.79,31.76,31.79,200000.0,14.0756,14.0756,14.0623,14.0756,200000.0
2012-04-23 15:50:00,31.79,31.79,31.76,31.76,376800.0,14.0756,14.0756,14.0623,14.0623,376800.0
2012-04-24 09:30:00,31.77,31.85,31.76,31.78,263400.0,14.0667,14.1021,14.0623,14.0712,263400.0
2012-04-24 09:40:00,31.78,31.84,31.75,31.83,257100.0,14.0712,14.0977,14.0579,14.0933,257100.0
2012-04-24 09:50:00,31.83,31.9,31.82,31.9,247700.0,14.0933,14.1243,14.0889,14.1243,247700.0
2012-04-24 10:00:00,31.89,31.93,31.88,31.89,260500.0,14.1199,14.1376,14.1154,14.1199,260500.0
2012-04-24 10:10:00,31.89,31.89,31.85,31.85,240100.0,14.1199,14.1199,14.1021,14.1021,240100.0
2012-04-24 10:20:00,31.85,31.87,31.81,31.84,538100.0,14.1021,14.111,14.0844,14.0977,538100.0
2012-04-24 10:30:00,31.84,31.87,31.83,31.85,210300.0,14.0977,14.111,14.0933,14.1021,210300.0
2012-04-24 10:40:00,31.85,31.87,31.82,31.86,289000.0,14.1021,14.111,14.0889,14.1066,289000.0
2012-04-24 10:50:00,31.86,31.86,31.83,31.84,75500.0,14.1066,14.1066,14.0933,14.0977,75500.0
2012-04-24 11:00:00,31.85,31.85,31.82,31.84,105500.0,14.1021,14.1021,14.0889,14.0977,105500.0
2012-04-24 11:10:00,31.84,31.85,31.82,31.84,104700.0,14.0977,14.1021,14.0889,14.0977,104700.0
2012-04-24 11:20:00,31.84,31.87,31.82,31.84,356600.0,14.0977,14.111,14.0889,14.0977,356600.0
2012-04-24 11:30:00,31.84,31.84,31.76,31.79,232200.0,14.0977,14.0977,14.0623,14.0756,232200.0
2012-04-24 11:40:00,31.79,31.8,31.76,31.76,114400.0,14.0756,14.08,14.0623,14.0623,114400.0
2012-04-24 11:50:00,31.77,31.77,31.7,31.7,125800.0,14.0667,14.0667,14.0357,14.0357,125800.0
2012-04-24 12:00:00,31.71,31.72,31.69,31.71,141800.0,14.0402,14.0446,14.0313,14.0402,141800.0
2012-04-24 12:10:00,31.7,31.71,31.67,31.68,190200.0,14.0357,14.0402,14.0224,14.0269,190200.0
2012-04-24 12:20:00,31.68,31.69,31.65,31.66,107600.0,14.0269,14.0313,14.0136,14.018,107600.0
2012-04-24 12:30:00,31.66,31.66,31.61,31.63,283500.0,14.018,14.018,13.9959,14.0047,283500.0
2012-04-24 12:40:00,31.62,31.64,31.61,31.62,161600.0,14.0003,14.0092,13.9959,14.0003,161600.0
2012-04-24 12:50:00,31.63,31.63,31.61,31.63,91700.0,14.0047,14.0047,13.9959,14.0047,91700.0
2012-04-24 13:00:00,31.62,31.67,31.62,31.67,238200.0,14.0003,14.0224,14.0003,14.0224,238200.0
2012-04-24 13:10:00,31.67,31.7,31.66,31.69,103800.0,14.0224,14.0357,14.018,14.0313,103800.0
2012-04-24 13:20:00,31.69,31.7,31.67,31.67,144300.0,14.0313,14.0357,14.0224,14.0224,144300.0
2012-04-24 13:30:00,31.67,31.68,31.65,31.66,202800.0,14.0224,14.0269,14.0136,14.018,202800.0
2012-04-24 13:40:00,31.66,31.67,31.64,31.67,106200.0,14.018,14.0224,14.0092,14.0224,106200.0
2012-04-24 13:50:00,31.67,31.7,31.66,31.69,115000.0,14.0224,14.0357,14.018,14.0313,115000.0
2012-04-24 14:00:00,31.69,31.7,31.68,31.7,184100.0,14.0313,14.0357,14.0269,14.0357,184100.0
2012-04-24 14:10:00,31.69,31.7,31.67,31.67,154000.0,14.0313,14.0357,14.0224,14.0224,154000.0
2012-04-24 14:20:00,31.67,31.7,31.67,31.69,134200.0,14.0224,14.0357,14.0224,14.0313,134200.0
2012-04-24 14:30:00,31.69,31.7,31.65,31.7,281400.0,14.0313,14.0357,14.0136,14.0357,281400.0
2012-04-24 14:40:00,31.7,31.7,31.66,31.68,222200.0,14.0357,14.0357,14.018,14.0269,222200.0
2012-04-24 14:50:00,31.69,31.69,31.66,31.66,188200.0,14.0313,14.0313,14.018,14.018,188200.0
2012-04-24 15:00:00,31.66,31.67,31.64,31.67,176200.0,14.018,14.0224,14.0092,14.0224,176200.0
2012-04-24 15:10:00,31.66,31.68,31.66,31.66,166300.0,14.018,14.0269,14.018,14.018,166300.0
2012-04-24 15:20:00,31.66,31.68,31.64,31.65,229800.0,14.018,14.0269,14.0092,14.0136,229800.0
2012-04-24 15:30:00,31.64,31.71,31.64,31.7,307500.0,14.0092,14.0402,14.0092,14.0357,307500.0
2012-04-24 15:40:00,31.7,31.71,31.68,31.69,273500.0,14.0357,14.0402,14.0269,14.0313,273500.0
2012-04-24 15:50:00,31.68,31.71,31.68,31.71,510000.0,14.0269,14.0402,14.0269,14.0402,510000.0
2012-04-25 09:30:00,31.71,31.75,31.55,31.55,605500.0,14.0402,14.0579,13.9693,13.9693,605500.0
2012-04-25 09:40:00,31.56,31.56,31.28,31.44,847200.0,13.9737,13.9737,13.8498,13.9206,847200.0
2012-04-25 09:50:00,31.44,31.48,31.37,31.37,412000.0,13.9206,13.9383,13.8896,13.8896,412000.0
2012-04-25 10:00:00,31.37,31.52,31.37,31.52,460300.0,13.8896,13.956,13.8896,13.956,460300.0
2012-04-25 10:10:00,31.52,31.6,31.51,31.55,317900.0,13.956,13.9915,13.9516,13.9693,317900.0
2012-04-25 10:20:00,31.54,31.58,31.53,31.56,202100.0,13.9649,13.9826,13.9605,13.9737,202100.0
2012-04-25 10:30:00,31.56,31.61,31.55,31.59,200300.0,13.9737,13.9959,13.9693,13.987,200300.0
2012-04-25 10:40:00,31.59,31.71,31.59,31.7,258900.0,13.987,14.0402,13.987,14.0357,258900.0
2012-04-25 10:50:00,31.69,31.76,31.68,31.76,177000.0,14.0313,14.0623,14.0269,14.0623,177000.0
2012-04-25 11:00:00,31.74,31.77,31.72,31.73,140100.0,14.0534,14.0667,14.0446,14.049,140100.0
2012-04-25 11:10:00,31.72,31.73,31.69,31.69,98800.0,14.0446,14.049,14.0313,14.0313,98800.0
2012-04-25 11:20:00,31.69,31.73,31.69,31.71,166700.0,14.0313,14.049,14.0313,14.0402,166700.0
2012-04-25 11:30:00,31.71,31.73,31.69,31.73,105800.0,14.0402,14.049,14.0313,14.049,105800.0
2012-04-25 11:40:00,31.73,31.73,31.67,31.69,155600.0,14.049,14.049,14.0224,14.0313,155600.0
2012-04-25 11:50:00,31.7,31.71,31.68,31.69,124600.0,14.0357,14.0402,14.0269,14.0313,124600.0
2012-04-25 12:00:00,31.69,31.69,31.63,31.63,221800.0,14.0313,14.0313,14.0047,14.0047,221800.0
2012-04-25 12:10:00,31.63,31.66,31.62,31.66,123800.0,14.0047,14.018,14.0003,14.018,123800.0
2012-04-25 12:20:00,31.66,31.67,31.63,31.64,145200.0,14.018,14.0224,14.0047,14.0092,145200.0
2012-04-25 12:30:00,31.64,31.68,31.63,31.63,191100.0,14.0092,14.0269,14.0047,14.0047,191100.0
2012-04-25 12:40:00,31.64,31.66,31.63,31.65,127500.0,14.0092,14.018,14.0047,14.0136,127500.0
2012-04-25 12:50:00,31.66,31.67,31.65,31.67,88200.0,14.018,14.0224,14.0136,14.0224,88200.0
2012-04-25 13:00:00,31.67,31.68,31.65,31.68,104300.0,14.0224,14.0269,14.0136,14.0269,104300.0
2012-04-25 13:10:00,31.67,31.73,31.67,31.72,119000.0,14.0224,14.049,14.0224,14.0446,119000.0
2012-04-25 13:20:00,31.73,31.74,31.69,31.7,116700.0,14.049,14.0534,14.0313,14.0357,116700.0
2012-04-25 13:30:00,31.7,31.74,31.7,31.74,126800.0,14.0357,14.0534,14.0357,14.0534,126800.0
2012-04-25 13:40:00,31.74,31.74,31.66,31.66,151600.0,14.0534,14.0534,14.018,14.018,151600.0
2012-04-25 13:50:00,31.66,31.68,31.66,31.67,113400.0,14.018,14.0269,14.018,14.0224,113400.0
2012-04-25 14:00:00,31.67,31.7,31.65,31.69,279200.0,14.0224,14.0357,14.0136,14.0313,279200.0
2012-04-25 14:10:00,31.7,31.73,31.7,31.71,143000.0,14.0357,14.049,14.0357,14.0402,143000.0
2012-04-25 14:20:00,31.72,31.78,31.71,31.78,195400.0,14.0446,14.0712,14.0402,14.0712,195400.0
2012-04-25 14:30:00,31.78,31.8,31.74,31.77,337600.0,14.0712,14.08,14.0534,14.0667,337600.0
2012-04-25 14:40:00,31.78,31.79,31.71,31.75,396600.0,14.0712,14.0756,14.0402,14.0579,396600.0
2012-04-25 14:50:00,31.75,31.79,31.74,31.79,194700.0,14.0579,14.0756,14.0534,14.0756,194700.0
2012-04-25 15:00:00,31.79,31.81,31.73,31.74,486100.0,14.0756,14.0844,14.049,14.0534,486100.0
2012-04-25 15:10:00,31.74,31.75,31.66,31.69,296900.0,14.0534,14.0579,14.018,14.0313,296900.0
2012-04-25 15:20:00,31.7,31.7,31.64,31.65,367300.0,14.0357,14.0357,14.0092,14.0136,367300.0
2012-04-25 15:30:00,31.64,31.68,31.64,31.67,386200.0,14.0092,14.0269,14.0092,14.0224,386200.0
2012-04-25 15:40:00,31.68,31.71,31.67,31.71,481300.0,14.0269,14.0402,14.0224,14.0402,481300.0
2012-04-25 15:50:00,31.71,31.75,31.69,31.7,1527200.0,14.0402,14.0579,14.0313,14.0357,1527200.0
2012-04-26 09:30:00,31.68,31.79,31.65,31.69,304400.0,14.0269,14.0756,14.0136,14.0313,304400.0
2012-04-26 09:40:00,31.69,31.69,31.61,31.63,177600.0,14.0313,14.0313,13.9959,14.0047,177600.0
2012-04-26 09:50:00,31.63,31.63,31.6,31.61,96100.0,14.0047,14.0047,13.9915,13.9959,96100.0
2012-04-26 10:00:00,31.61,31.63,31.6,31.63,133200.0,13.9959,14.0047,13.9915,14.0047,133200.0
2012-04-26 10:10:00,31.63,31.63,31.53,31.54,235200.0,14.0047,14.0047,13.9605,13.9649,235200.0
2012-04-26 10:20:00,31.54,31.61,31.53,31.58,201900.0,13.9649,13.9959,13.9605,13.9826,201900.0
2012-04-26 10:30:00,31.57,31.58,31.5,31.5,221400.0,13.9782,13.9826,13.9472,13.9472,221400.0
2012-04-26 10:40:00,31.5,31.56,31.49,31.54,162000.0,13.9472,13.9737,13.9427,13.9649,162000.0
2012-04-26 10:50:00,31.53,31.58,31.52,31.56,165200.0,13.9605,13.9826,13.956,13.9737,165200.0
2012-04-26 11:00:00,31.56,31.6,31.52,31.57,230600.0,13.9737,13.9915,13.956,13.9782,230600.0
2012-04-26 11:10:00,31.57,31.61,31.56,31.59,189500.0,13.9782,13.9959,13.9737,13.987,189500.0
2012-04-26 11:20:00,31.6,31.66,31.58,31.66,370000.0,13.9915,14.018,13.9826,14.018,370000.0
2012-04-26 11:30:00,31.66,31.72,31.65,31.72,296500.0,14.018,14.0446,14.0136,14.0446,296500.0
2012-04-26 11:40:00,31.72,31.76,31.71,31.74,185700.0,14.0446,14.0623,14.0402,14.0534,185700.0
2012-04-26 11:50:00,31.74,31.75,31.71,31.72,131800.0,14.0534,14.0579,14.0402,14.0446,131800.0
2012-04-26 12:00:00,31.72,31.75,31.7,31.73,171600.0,14.0446,14.0579,14.0357,14.049,171600.0
2012-04-26 12:10:00,31.74,31.75,31.73,31.74,92800.0,14.0534,14.0579,14.049,14.0534,92800.0
2012-04-26 12:20:00,31.74,31.76,31.74,31.76,147600.0,14.0534,14.0623,14.0534,14.0623,147600.0
2012-04-26 12:30:00,31.75,31.78,31.75,31.77,131600.0,14.0579,14.0712,14.0579,14.0667,131600.0
2012-04-26 12:40:00,31.78,31.79,31.77,31.77,101900.0,14.0712,14.0756,14.0667,14.0667,101900.0
2012-04-26 12:50:00,31.78,31.78,31.76,31.78,120000.0,14.0712,14.0712,14.0623,14.0712,120000.0
2012-04-26 13:00:00,31.78,31.78,31.76,31.77,105200.0,14.0712,14.0712,14.0623,14.0667,105200.0
2012-04-26 13:10:00,31.77,31.8,31.76,31.8,267300.0,14.0667,14.08,14.0623,14.08,267300.0
2012-04-26 13:20:00,31.8,31.82,31.77,31.8,288300.0,14.08,14.0889,14.0667,14.08,288300.0
2012-04-26 13:30:00,31.79,31.82,31.76,31.82,250400.0,14.0756,14.0889,14.0623,14.0889,250400.0
2012-04-26 13:40:00,31.81,31.82,31.8,31.81,128400.0,14.0844,14.0889,14.08,14.0844,128400.0
2012-04-26 13:50:00,31.81,31.83,31.8,31.81,283800.0,14.0844,14.0933,14.08,14.0844,283800.0
2012-04-26 14:00:00,31.81,31.86,31.81,31.86,324300.0,14.0844,14.1066,14.0844,14.1066,324300.0
2012-04-26 14:10:00,31.85,31.86,31.83,31.86,169000.0,14.1021,14.1066,14.0933,14.1066,169000.0
2012-04-26 14:20:00,31.86,31.9,31.86,31.9,148000.0,14.1066,14.1243,14.1066,14.1243,148000.0
2012-04-26 14:30:00,31.9,31.92,31.89,31.91,244300.0,14.1243,14.1331,14.1199,14.1287,244300.0
2012-04-26 14:40:00,31.91,31.91,31.86,31.87,210100.0,14.1287,14.1287,14.1066,14.111,210100.0
2012-04-26 14:50:00,31.87,31.92,31.87,31.92,122600.0,14.111,14.1331,14.111,14.1331,122600.0
2012-04-26 15:00:00,31.92,31.93,31.91,31.92,75200.0,14.1331,14.1376,14.1287,14.1331,75200.0
2012-04-26 15:10:00,31.93,31.96,31.92,31.95,216800.0,14.1376,14.1509,14.1331,14.1464,216800.0
2012-04-26 15:20:00,31.95,31.96,31.94,31.96,270200.0,14.1464,14.1509,14.142,14.1509,270200.0
2012-04-26 15:30:00,31.96,31.97,31.92,31.95,356000.0,14.1509,14.1553,14.1331,14.1464,356000.0
2012-04-26 15:40:00,31.95,31.97,31.92,31.96,483300.0,14.1464,14.1553,14.1331,14.1509,483300.0
2012-04-26 15:50:00,31.96,31.96,31.92,31.93,624800.0,14.1509,14.1509,14.1331,14.1376,624800.0
2012-04-27 09:30:00,31.98,32.02,31.95,32.01,464600.0,14.1597,14.1774,14.1464,14.173,464600.0
2012-04-27 09:40:00,32.0,32.05,31.95,31.98,295600.0,14.1686,14.1907,14.1464,14.1597,295600.0
2012-04-27 09:50:00,31.98,32.05,31.97,32.05,246600.0,14.1597,14.1907,14.1553,14.1907,246600.0
2012-04-27 10:00:00,32.05,32.05,31.98,32.02,123800.0,14.1907,14.1907,14.1597,14.1774,123800.0
2012-04-27 10:10:00,32.02,32.06,32.02,32.06,163900.0,14.1774,14.1951,14.1774,14.1951,163900.0
2012-04-27 10:20:00,32.06,32.1,32.05,32.07,304500.0,14.1951,14.2128,14.1907,14.1996,304500.0
2012-04-27 10:30:00,32.07,32.1,32.06,32.09,151800.0,14.1996,14.2128,14.1951,14.2084,151800.0
2012-04-27 10:40:00,32.09,32.09,32.02,32.05,137700.0,14.2084,14.2084,14.1774,14.1907,137700.0
2012-04-27 10:50:00,32.06,32.09,32.02,32.07,205100.0,14.1951,14.2084,14.1774,14.1996,205100.0
2012-04-27 11:00:00,32.06,32.07,32.04,32.05,114300.0,14.1951,14.1996,14.1863,14.1907,114300.0
2012-04-27 11:10:00,32.05,32.06,32.03,32.03,142600.0,14.1907,14.1951,14.1818,14.1818,142600.0
2012-04-27 11:20:00,32.04,32.08,32.03,32.07,209300.0,14.1863,14.204,14.1818,14.1996,209300.0
2012-04-27 11:30:00,32.07,32.1,32.06,32.1,108400.0,14.1996,14.2128,14.1951,14.2128,108400.0
2012-04-27 11:40:00,32.09,32.1,32.07,32.09,119000.0,14.2084,14.2128,14.1996,14.2084,119000.0
2012-04-27 11:50:00,32.09,32.1,32.06,32.09,196700.0,14.2084,14.2128,14.1951,14.2084,196700.0
2012-04-27 12:00:00,32.1,32.12,32.09,32.11,140100.0,14.2128,14.2217,14.2084,14.2173,140100.0
2012-04-27 12:10:00,32.11,32.12,32.11,32.12,97000.0,14.2173,14.2217,14.2173,14.2217,97000.0
2012-04-27 12:20:00,32.12,32.12,32.08,32.09,231300.0,14.2217,14.2217,14.204,14.2084,231300.0
2012-04-27 12:30:00,32.09,32.1,32.09,32.1,37500.0,14.2084,14.2128,14.2084,14.2128,37500.0
2012-04-27 12:40:00,32.1,32.11,32.08,32.09,122400.0,14.2128,14.2173,14.204,14.2084,122400.0
2012-04-27 12:50:00,32.08,32.13,32.08,32.13,92900.0,14.204,14.2261,14.204,14.2261,92900.0
2012-04-27 13:00:00,32.13,32.14,32.11,32.13,138700.0,14.2261,14.2305,14.2173,14.2261,138700.0
2012-04-27 13:10:00,32.13,32.13,32.11,32.12,50100.0,14.2261,14.2261,14.2173,14.2217,50100.0
2012-04-27 13:20:00,32.12,32.14,32.11,32.13,78000.0,14.2217,14.2305,14.2173,14.2261,78000.0
2012-04-27 13:30:00,32.14,32.22,32.14,32.19,265200.0,14.2305,14.266,14.2305,14.2527,265200.0
2012-04-27 13:40:00,32.19,32.21,32.18,32.2,91000.0,14.2527,14.2615,14.2483,14.2571,91000.0
2012-04-27 13:50:00,32.2,32.21,32.19,32.2,103100.0,14.2571,14.2615,14.2527,14.2571,103100.0
2012-04-27 14:00:00,32.2,32.21,32.18,32.19,118700.0,14.2571,14.2615,14.2483,14.2527,118700.0
2012-04-27 14:10:00,32.19,32.19,32.18,32.18,113600.0,14.2527,14.2527,14.2483,14.2483,113600.0
2012-04-27 14:20:00,32.18,32.19,32.17,32.18,69700.0,14.2483,14.2527,14.2438,14.2483,69700.0
2012-04-27 14:30:00,32.18,32.19,32.15,32.19,151100.0,14.2483,14.2527,14.235,14.2527,151100.0
2012-04-27 14:40:00,32.18,32.2,32.16,32.18,252700.0,14.2483,14.2571,14.2394,14.2483,252700.0
2012-04-27 14:50:00,32.18,32.2,32.16,32.19,182800.0,14.2483,14.2571,14.2394,14.2527,182800.0
2012-04-27 15:00:00,32.2,32.21,32.18,32.19,212400.0,14.2571,14.2615,14.2483,14.2527,212400.0
2012-04-27 15:10:00,32.19,32.21,32.16,32.16,160400.0,14.2527,14.2615,14.2394,14.2394,160400.0
2012-04-27 15:20:00,32.16,32.18,32.14,32.16,253700.0,14.2394,14.2483,14.2305,14.2394,253700.0
2012-04-27 15:30:00,32.16,32.17,32.14,32.14,142700.0,14.2394,14.2438,14.2305,14.2305,142700.0
2012-04-27 15:40:00,32.15,32.17,32.13,32.16,421000.0,14.235,14.2438,14.2261,14.2394,421000.0
2012-04-27 15:50:00,32.15,32.17,32.12,32.14,852800.0,14.235,14.2438,14.2217,14.2305,852800.0
2012-04-30 09:30:00,32.17,32.18,31.99,32.0,293100.0,14.2438,14.2483,14.1641,14.1686,293100.0
2012-04-30 09:40:00,32.0,32.08,31.99,32.06,157400.0,14.1686,14.204,14.1641,14.1951,157400.0
2012-04-30 09:50:00,32.07,32.08,32.02,32.06,182500.0,14.1996,14.204,14.1774,14.1951,182500.0
2012-04-30 10:00:00,32.07,32.12,32.05,32.11,363900.0,14.1996,14.2217,14.1907,14.2173,363900.0
2012-04-30 10:10:00,32.11,32.15,32.1,32.14,117400.0,14.2173,14.235,14.2128,14.2305,117400.0
2012-04-30 10:20:00,32.14,32.14,32.12,32.13,53000.0,14.2305,14.2305,14.2217,14.2261,53000.0
2012-04-30 10:30:00,32.13,32.14,32.11,32.13,116700.0,14.2261,14.2305,14.2173,14.2261,116700.0
2012-04-30 10:40:00,32.13,32.15,32.13,32.14,64000.0,14.2261,14.235,14.2261,14.2305,64000.0
2012-04-30 10:50:00,32.15,32.15,32.13,32.14,65100.0,14.235,14.235,14.2261,14.2305,65100.0
2012-04-30 11:00:00,32.15,32.17,32.14,32.15,107100.0,14.235,14.2438,14.2305,14.235,107100.0
2012-04-30 11:10:00,32.15,32.17,32.12,32.14,145600.0,14.235,14.2438,14.2217,14.2305,145600.0
2012-04-30 11:20:00,32.14,32.18,32.14,32.14,131900.0,14.2305,14.2483,14.2305,14.2305,131900.0
2012-04-30 11:30:00,32.14,32.18,32.14,32.15,169300.0,14.2305,14.2483,14.2305,14.235,169300.0
2012-04-30 11:40:00,32.16,32.2,32.15,32.19,120400.0,14.2394,14.2571,14.235,14.2527,120400.0
2012-04-30 11:50:00,32.19,32.23,32.16,32.22,105100.0,14.2527,14.2704,14.2394,14.266,105100.0
2012-04-30 12:00:00,32.22,32.22,32.2,32.2,62600.0,14.266,14.266,14.2571,14.2571,62600.0
2012-04-30 12:10:00,32.21,32.21,32.18,32.2,156000.0,14.2615,14.2615,14.2483,14.2571,156000.0
2012-04-30 12:20:00,32.2,32.22,32.2,32.2,68400.0,14.2571,14.266,14.2571,14.2571,68400.0
2012-04-30 12:30:00,32.21,32.21,32.15,32.17,88000.0,14.2615,14.2615,14.235,14.2438,88000.0
2012-04-30 12:40:00,32.17,32.2,32.16,32.19,112200.0,14.2438,14.2571,14.2394,14.2527,112200.0
2012-04-30 12:50:00,32.2,32.2,32.14,32.16,86500.0,14.2571,14.2571,14.2305,14.2394,86500.0
2012-04-30 13:00:00,32.16,32.16,32.15,32.16,41000.0,14.2394,14.2394,14.235,14.2394,41000.0
2012-04-30 13:10:00,32.16,32.16,32.12,32.13,87100.0,14.2394,14.2394,14.2217,14.2261,87100.0
2012-04-30 13:20:00,32.13,32.13,32.11,32.12,47100.0,14.2261,14.2261,14.2173,14.2217,47100.0
2012-04-30 13:30:00,32.12,32.15,32.11,32.13,144600.0,14.2217,14.235,14.2173,14.2261,144600.0
2012-04-30 13:40:00,32.12,32.16,32.12,32.16,59000.0,14.2217,14.2394,14.2217,14.2394,59000.0
2012-04-30 13:50:00,32.16,32.17,32.14,32.16,67200.0,14.2394,14.2438,14.2305,14.2394,67200.0
2012-04-30 14:00:00,32.17,32.17,32.12,32.13,81300.0,14.2438,14.2438,14.2217,14.2261,81300.0
2012-04-30 14:10:00,32.12,32.17,32.12,32.16,102800.0,14.2217,14.2438,14.2217,14.2394,102800.0
2012-04-30 14:20:00,32.17,32.17,32.15,32.15,113100.0,14.2438,14.2438,14.235,14.235,113100.0
2012-04-30 14:30:00,32.16,32.2,32.15,32.2,110300.0,14.2394,14.2571,14.235,14.2571,110300.0
2012-04-30 14:40:00,32.2,32.21,32.19,32.21,48700.0,14.2571,14.2615,14.2527,14.2615,48700.0
2012-04-30 14:50:00,32.2,32.22,32.2,32.22,185900.0,14.2571,14.266,14.2571,14.266,185900.0
2012-04-30 15:00:00,32.22,32.23,32.2,32.21,153300.0,14.266,14.2704,14.2571,14.2615,153300.0
2012-04-30 15:10:00,32.2,32.21,32.17,32.2,155400.0,14.2571,14.2615,14.2438,14.2571,155400.0
2012-04-30 15:20:00,32.2,32.25,32.2,32.23,251000.0,14.2571,14.2793,14.2571,14.2704,251000.0
2012-04-30 15:30:00,32.23,32.25,32.21,32.21,218500.0,14.2704,14.2793,14.2615,14.2615,218500.0
2012-04-30 15:40:00,32.21,32.22,32.21,32.22,159000.0,14.2615,14.266,14.2615,14.266,159000.0
2012-04-30 15:50:00,32.21,32.23,32.19,32.21,699100.0,14.2615,14.2704,14.2527,14.2615,699100.0
2012-05-01 09:30:00,32.25,32.33,32.16,32.27,397800.0,14.2793,14.3147,14.2394,14.2881,397800.0
2012-05-01 09:40:00,32.27,32.34,32.24,32.29,190300.0,14.2881,14.3191,14.2748,14.297,190300.0
2012-05-01 09:50:00,32.29,32.29,32.14,32.21,224800.0,14.297,14.297,14.2305,14.2615,224800.0
2012-05-01 10:00:00,32.22,32.41,32.22,32.4,249700.0,14.266,14.3501,14.266,14.3457,249700.0
2012-05-01 10:10:00,32.41,32.47,32.38,32.46,316500.0,14.3501,14.3767,14.3368,14.3722,316500.0
2012-05-01 10:20:00,32.46,32.5,32.44,32.5,198600.0,14.3722,14.3899,14.3634,14.3899,198600.0
2012-05-01 10:30:00,32.49,32.55,32.46,32.55,221700.0,14.3855,14.4121,14.3722,14.4121,221700.0
2012-05-01 10:40:00,32.54,32.58,32.54,32.58,225200.0,14.4077,14.4254,14.4077,14.4254,225200.0
2012-05-01 10:50:00,32.57,32.58,32.54,32.56,169500.0,14.4209,14.4254,14.4077,14.4165,169500.0
2012-05-01 11:00:00,32.56,32.59,32.52,32.59,153600.0,14.4165,14.4298,14.3988,14.4298,153600.0
2012-05-01 11:10:00,32.59,32.61,32.57,32.59,236700.0,14.4298,14.4386,14.4209,14.4298,236700.0
2012-05-01 11:20:00,32.6,32.62,32.58,32.59,209600.0,14.4342,14.4431,14.4254,14.4298,209600.0
2012-05-01 11:30:00,32.59,32.59,32.54,32.54,117300.0,14.4298,14.4298,14.4077,14.4077,117300.0
2012-05-01 11:40:00,32.55,32.62,32.52,32.6,235300.0,14.4121,14.4431,14.3988,14.4342,235300.0
2012-05-01 11:50:00,32.59,32.61,32.58,32.6,168800.0,14.4298,14.4386,14.4254,14.4342,168800.0
2012-05-01 12:00:00,32.6,32.61,32.58,32.59,153700.0,14.4342,14.4386,14.4254,14.4298,153700.0
2012-05-01 12:10:00,32.59,32.62,32.59,32.6,329000.0,14.4298,14.4431,14.4298,14.4342,329000.0
2012-05-01 12:20:00,32.61,32.62,32.6,32.6,69700.0,14.4386,14.4431,14.4342,14.4342,69700.0
2012-05-01 12:30:00,32.6,32.61,32.56,32.57,116900.0,14.4342,14.4386,14.4165,14.4209,116900.0
2012-05-01 12:40:00,32.57,32.58,32.53,32.53,78900.0,14.4209,14.4254,14.4032,14.4032,78900.0
2012-05-01 12:50:00,32.53,32.54,32.5,32.53,100500.0,14.4032,14.4077,14.3899,14.4032,100500.0
2012-05-01 13:00:00,32.54,32.57,32.52,32.57,97400.0,14.4077,14.4209,14.3988,14.4209,97400.0
2012-05-01 13:10:00,32.57,32.58,32.56,32.58,117900.0,14.4209,14.4254,14.4165,14.4254,117900.0
2012-05-01 13:20:00,32.57,32.58,32.56,32.57,63100.0,14.4209,14.4254,14.4165,14.4209,63100.0
2012-05-01 13:30:00,32.57,32.6,32.54,32.56,198700.0,14.4209,14.4342,14.4077,14.4165,198700.0
2012-05-01 13:40:00,32.57,32.57,32.5,32.51,145200.0,14.4209,14.4209,14.3899,14.3944,145200.0
2012-05-01 13:50:00,32.51,32.55,32.49,32.53,132200.0,14.3944,14.4121,14.3855,14.4032,132200.0
2012-05-01 14:00:00,32.52,32.53,32.49,32.49,102100.0,14.3988,14.4032,14.3855,14.3855,102100.0
2012-05-01 14:10:00,32.5,32.5,32.45,32.45,107300.0,14.3899,14.3899,14.3678,14.3678,107300.0
2012-05-01 14:20:00,32.45,32.48,32.45,32.47,124600.0,14.3678,14.3811,14.3678,14.3767,124600.0
2012-05-01 14:30:00,32.48,32.48,32.46,32.48,68700.0,14.3811,14.3811,14.3722,14.3811,68700.0
2012-05-01 14:40:00,32.47,32.48,32.44,32.46,152600.0,14.3767,14.3811,14.3634,14.3722,152600.0
2012-05-01 14:50:00,32.46,32.47,32.44,32.44,114100.0,14.3722,14.3767,14.3634,14.3634,114100.0
2012-05-01 15:00:00,32.44,32.48,32.44,32.48,153200.0,14.3634,14.3811,14.3634,14.3811,153200.0
2012-05-01 15:10:00,32.48,32.52,32.47,32.52,140600.0,14.3811,14.3988,14.3767,14.3988,140600.0
2012-05-01 15:20:00,32.52,32.53,32.48,32.48,149500.0,14.3988,14.4032,14.3811,14.3811,149500.0
2012-05-01 15:30:00,32.49,32.5,32.44,32.44,211000.0,14.3855,14.3899,14.3634,14.3634,211000.0
2012-05-01 15:40:00,32.44,32.47,32.43,32.46,257100.0,14.3634,14.3767,14.359,14.3722,257100.0
2012-05-01 15:50:00,32.47,32.47,32.39,32.43,787700.0,14.3767,14.3767,14.3412,14.359,787700.0
2012-05-02 09:30:00,32.41,32.49,32.41,32.48,261900.0,14.3501,14.3855,14.3501,14.3811,261900.0
2012-05-02 09:40:00,32.48,32.52,32.46,32.47,148000.0,14.3811,14.3988,14.3722,14.3767,148000.0
2012-05-02 09:50:00,32.47,32.47,32.36,32.38,112000.0,14.3767,14.3767,14.328,14.3368,112000.0
2012-05-02 10:00:00,32.39,32.49,32.37,32.48,205300.0,14.3412,14.3855,14.3324,14.3811,205300.0
2012-05-02 10:10:00,32.47,32.51,32.43,32.43,119200.0,14.3767,14.3944,14.359,14.359,119200.0
2012-05-02 10:20:00,32.43,32.44,32.42,32.43,65000.0,14.359,14.3634,14.3545,14.359,65000.0
2012-05-02 10:30:00,32.44,32.44,32.37,32.41,188500.0,14.3634,14.3634,14.3324,14.3501,188500.0
2012-05-02 10:40:00,32.41,32.45,32.39,32.42,175900.0,14.3501,14.3678,14.3412,14.3545,175900.0
2012-05-02 10:50:00,32.43,32.49,32.42,32.49,194500.0,14.359,14.3855,14.3545,14.3855,194500.0
2012-05-02 11:00:00,32.48,32.49,32.41,32.42,167200.0,14.3811,14.3855,14.3501,14.3545,167200.0
2012-05-02 11:10:00,32.42,32.44,32.39,32.44,208900.0,14.3545,14.3634,14.3412,14.3634,208900.0
2012-05-02 11:20:00,32.44,32.44,32.41,32.43,128700.0,14.3634,14.3634,14.3501,14.359,128700.0
2012-05-02 11:30:00,32.43,32.44,32.41,32.41,126400.0,14.359,14.3634,14.3501,14.3501,126400.0
2012-05-02 11:40:00,32.42,32.45,32.41,32.45,134100.0,14.3545,14.3678,14.3501,14.3678,134100.0
2012-05-02 11:50:00,32.45,32.45,32.4,32.41,159800.0,14.3678,14.3678,14.3457,14.3501,159800.0
2012-05-02 12:00:00,32.42,32.42,32.37,32.37,91900.0,14.3545,14.3545,14.3324,14.3324,91900.0
2012-05-02 12:10:00,32.38,32.41,32.37,32.41,165600.0,14.3368,14.3501,14.3324,14.3501,165600.0
2012-05-02 12:20:00,32.41,32.44,32.41,32.42,90700.0,14.3501,14.3634,14.3501,14.3545,90700.0
2012-05-02 12:30:00,32.43,32.43,32.41,32.42,108600.0,14.359,14.359,14.3501,14.3545,108600.0
2012-05-02 12:40:00,32.42,32.46,32.41,32.45,156600.0,14.3545,14.3722,14.3501,14.3678,156600.0
2012-05-02 12:50:00,32.45,32.46,32.43,32.44,93800.0,14.3678,14.3722,14.359,14.3634,93800.0
2012-05-02 13:00:00,32.44,32.44,32.41,32.42,137200.0,14.3634,14.3634,14.3501,14.3545,137200.0
2012-05-02 13:10:00,32.41,32.44,32.4,32.41,199800.0,14.3501,14.3634,14.3457,14.3501,199800.0
2012-05-02 13:20:00,32.4,32.4,32.37,32.37,44900.0,14.3457,14.3457,14.3324,14.3324,44900.0
2012-05-02 13:30:00,32.37,32.39,32.37,32.37,100600.0,14.3324,14.3412,14.3324,14.3324,100600.0
2012-05-02 13:40:00,32.37,32.38,32.35,32.36,125700.0,14.3324,14.3368,14.3235,14.328,125700.0
2012-05-02 13:50:00,32.35,32.36,32.34,32.35,145500.0,14.3235,14.328,14.3191,14.3235,145500.0
2012-05-02 14:00:00,32.35,32.36,32.34,32.36,115100.0,14.3235,14.328,14.3191,14.328,115100.0
2012-05-02 14:10:00,32.36,32.36,32.34,32.36,121900.0,14.328,14.328,14.3191,14.328,121900.0
2012-05-02 14:20:00,32.36,32.39,32.35,32.39,167900.0,14.328,14.3412,14.3235,14.3412,167900.0
2012-05-02 14:30:00,32.39,32.41,32.37,32.38,114000.0,14.3412,14.3501,14.3324,14.3368,114000.0
2012-05-02 14:40:00,32.38,32.42,32.37,32.41,139300.0,14.3368,14.3545,14.3324,14.3501,139300.0
2012-05-02 14:50:00,32.42,32.47,32.41,32.45,147900.0,14.3545,14.3767,14.3501,14.3678,147900.0
2012-05-02 15:00:00,32.45,32.47,32.39,32.39,196600.0,14.3678,14.3767,14.3412,14.3412,196600.0
2012-05-02 15:10:00,32.39,32.4,32.36,32.36,142100.0,14.3412,14.3457,14.328,14.328,142100.0
2012-05-02 15:20:00,32.36,32.38,32.35,32.38,134500.0,14.328,14.3368,14.3235,14.3368,134500.0
2012-05-02 15:30:00,32.38,32.4,32.35,32.37,256500.0,14.3368,14.3457,14.3235,14.3324,256500.0
2012-05-02 15:40:00,32.37,32.39,32.35,32.35,275200.0,14.3324,14.3412,14.3235,14.3235,275200.0
2012-05-02 15:50:00,32.36,32.39,32.34,32.36,637200.0,14.328,14.3412,14.3191,14.328,637200.0
2012-05-03 09:30:00,32.42,32.52,32.34,32.46,212100.0,14.3545,14.3988,14.3191,14.3722,212100.0
2012-05-03 09:40:00,32.47,32.52,32.44,32.46,161200.0,14.3767,14.3988,14.3634,14.3722,161200.0
2012-05-03 09:50:00,32.45,32.47,32.42,32.46,170700.0,14.3678,14.3767,14.3545,14.3722,170700.0
2012-05-03 10:00:00,32.46,32.46,32.4,32.46,183700.0,14.3722,14.3722,14.3457,14.3722,183700.0
2012-05-03 10:10:00,32.46,32.52,32.45,32.48,296200.0,14.3722,14.3988,14.3678,14.3811,296200.0
2012-05-03 10:20:00,32.49,32.55,32.48,32.54,170000.0,14.3855,14.4121,14.3811,14.4077,170000.0
2012-05-03 10:30:00,32.55,32.57,32.52,32.55,204600.0,14.4121,14.4209,14.3988,14.4121,204600.0
2012-05-03 10:40:00,32.54,32.55,32.47,32.52,255600.0,14.4077,14.4121,14.3767,14.3988,255600.0
2012-05-03 10:50:00,32.52,32.52,32.47,32.5,123400.0,14.3988,14.3988,14.3767,14.3899,123400.0
2012-05-03 11:00:00,32.5,32.5,32.48,32.49,114800.0,14.3899,14.3899,14.3811,14.3855,114800.0
2012-05-03 11:10:00,32.48,32.48,32.45,32.48,212600.0,14.3811,14.3811,14.3678,14.3811,212600.0
2012-05-03 11:20:00,32.48,32.52,32.46,32.49,169500.0,14.3811,14.3988,14.3722,14.3855,169500.0
2012-05-03 11:30:00,32.5,32.53,32.49,32.5,356400.0,14.3899,14.4032,14.3855,14.3899,356400.0
2012-05-03 11:40:00,32.5,32.57,32.5,32.57,232800.0,14.3899,14.4209,14.3899,14.4209,232800.0
2012-05-03 11:50:00,32.57,32.57,32.51,32.53,100400.0,14.4209,14.4209,14.3944,14.4032,100400.0
2012-05-03 12:00:00,32.52,32.53,32.5,32.52,69600.0,14.3988,14.4032,14.3899,14.3988,69600.0
2012-05-03 12:10:00,32.51,32.52,32.5,32.52,42000.0,14.3944,14.3988,14.3899,14.3988,42000.0
2012-05-03 12:20:00,32.52,32.59,32.51,32.58,212800.0,14.3988,14.4298,14.3944,14.4254,212800.0
2012-05-03 12:30:00,32.58,32.59,32.57,32.59,55500.0,14.4254,14.4298,14.4209,14.4298,55500.0
2012-05-03 12:40:00,32.59,32.59,32.57,32.59,56000.0,14.4298,14.4298,14.4209,14.4298,56000.0
2012-05-03 12:50:00,32.58,32.59,32.54,32.54,70800.0,14.4254,14.4298,14.4077,14.4077,70800.0
2012-05-03 13:00:00,32.54,32.55,32.52,32.52,90900.0,14.4077,14.4121,14.3988,14.3988,90900.0
2012-05-03 13:10:00,32.53,32.53,32.49,32.51,92600.0,14.4032,14.4032,14.3855,14.3944,92600.0
2012-05-03 13:20:00,32.51,32.55,32.51,32.55,98400.0,14.3944,14.4121,14.3944,14.4121,98400.0
2012-05-03 13:30:00,32.55,32.55,32.52,32.53,58300.0,14.4121,14.4121,14.3988,14.4032,58300.0
2012-05-03 13:40:00,32.52,32.52,32.46,32.5,132500.0,14.3988,14.3988,14.3722,14.3899,132500.0
2012-05-03 13:50:00,32.5,32.5,32.48,32.48,50100.0,14.3899,14.3899,14.3811,14.3811,50100.0
2012-05-03 14:00:00,32.49,32.49,32.45,32.45,93200.0,14.3855,14.3855,14.3678,14.3678,93200.0
2012-05-03 14:10:00,32.45,32.46,32.44,32.44,59100.0,14.3678,14.3722,14.3634,14.3634,59100.0
2012-05-03 14:20:00,32.44,32.45,32.44,32.44,69100.0,14.3634,14.3678,14.3634,14.3634,69100.0
2012-05-03 14:30:00,32.44,32.47,32.44,32.47,121700.0,14.3634,14.3767,14.3634,14.3767,121700.0
2012-05-03 14:40:00,32.46,32.47,32.42,32.42,155500.0,14.3722,14.3767,14.3545,14.3545,155500.0
2012-05-03 14:50:00,32.43,32.47,32.42,32.47,80400.0,14.359,14.3767,14.3545,14.3767,80400.0
2012-05-03 15:00:00,32.46,32.47,32.42,32.42,204300.0,14.3722,14.3767,14.3545,14.3545,204300.0
2012-05-03 15:10:00,32.42,32.43,32.41,32.41,185400.0,14.3545,14.359,14.3501,14.3501,185400.0
2012-05-03 15:20:00,32.41,32.5,32.41,32.5,573000.0,14.3501,14.3899,14.3501,14.3899,573000.0
2012-05-03 15:30:00,32.49,32.51,32.47,32.47,379700.0,14.3855,14.3944,14.3767,14.3767,379700.0
2012-05-03 15:40:00,32.47,32.55,32.47,32.53,427800.0,14.3767,14.4121,14.3767,14.4032,427800.0
2012-05-03 15:50:00,32.52,32.57,32.52,32.54,943400.0,14.3988,14.4209,14.3988,14.4077,943400.0
2012-05-04 09:30:00,32.46,32.59,32.4,32.56,277700.0,14.3722,14.4298,14.3457,14.4165,277700.0
2012-05-04 09:40:00,32.55,32.58,32.48,32.57,239400.0,14.4121,14.4254,14.3811,14.4209,239400.0
2012-05-04 09:50:00,32.57,32.6,32.54,32.56,161500.0,14.4209,14.4342,14.4077,14.4165,161500.0
2012-05-04 10:00:00,32.56,32.56,32.48,32.48,193100.0,14.4165,14.4165,14.3811,14.3811,193100.0
2012-05-04 10:10:00,32.48,32.51,32.47,32.49,182300.0,14.3811,14.3944,14.3767,14.3855,182300.0
2012-05-04 10:20:00,32.49,32.55,32.47,32.54,233400.0,14.3855,14.4121,14.3767,14.4077,233400.0
2012-05-04 10:30:00,32.54,32.58,32.48,32.5,164800.0,14.4077,14.4254,14.3811,14.3899,164800.0
2012-05-04 10:40:00,32.5,32.55,32.48,32.55,208600.0,14.3899,14.4121,14.3811,14.4121,208600.0
2012-05-04 10:50:00,32.54,32.61,32.51,32.51,148600.0,14.4077,14.4386,14.3944,14.3944,148600.0
2012-05-04 11:00:00,32.51,32.51,32.45,32.46,189500.0,14.3944,14.3944,14.3678,14.3722,189500.0
2012-05-04 11:10:00,32.46,32.5,32.45,32.45,171100.0,14.3722,14.3899,14.3678,14.3678,171100.0
2012-05-04 11:20:00,32.45,32.46,32.43,32.46,154900.0,14.3678,14.3722,14.359,14.3722,154900.0
2012-05-04 11:30:00,32.46,32.46,32.37,32.39,127900.0,14.3722,14.3722,14.3324,14.3412,127900.0
2012-05-04 11:40:00,32.38,32.44,32.38,32.44,212700.0,14.3368,14.3634,14.3368,14.3634,212700.0
2012-05-04 11:50:00,32.44,32.44,32.36,32.4,112900.0,14.3634,14.3634,14.328,14.3457,112900.0
2012-05-04 12:00:00,32.39,32.42,32.38,32.41,105800.0,14.3412,14.3545,14.3368,14.3501,105800.0
2012-05-04 12:10:00,32.41,32.43,32.39,32.4,169200.0,14.3501,14.359,14.3412,14.3457,169200.0
2012-05-04 12:20:00,32.4,32.4,32.38,32.39,257400.0,14.3457,14.3457,14.3368,14.3412,257400.0
2012-05-04 12:30:00,32.38,32.39,32.35,32.35,117000.0,14.3368,14.3412,14.3235,14.3235,117000.0
2012-05-04 12:40:00,32.36,32.38,32.36,32.36,75100.0,14.328,14.3368,14.328,14.328,75100.0
2012-05-04 12:50:00,32.36,32.39,32.36,32.38,55300.0,14.328,14.3412,14.328,14.3368,55300.0
2012-05-04 13:00:00,32.38,32.39,32.37,32.38,81500.0,14.3368,14.3412,14.3324,14.3368,81500.0
2012-05-04 13:10:00,32.38,32.4,32.36,32.4,103800.0,14.3368,14.3457,14.328,14.3457,103800.0
2012-05-04 13:20:00,32.39,32.41,32.38,32.41,138800.0,14.3412,14.3501,14.3368,14.3501,138800.0
2012-05-04 13:30:00,32.41,32.47,32.4,32.47,108500.0,14.3501,14.3767,14.3457,14.3767,108500.0
2012-05-04 13:40:00,32.47,32.48,32.43,32.46,134400.0,14.3767,14.3811,14.359,14.3722,134400.0
2012-05-04 13:50:00,32.46,32.47,32.45,32.46,59900.0,14.3722,14.3767,14.3678,14.3722,59900.0
2012-05-04 14:00:00,32.46,32.46,32.39,32.41,302700.0,14.3722,14.3722,14.3412,14.3501,302700.0
2012-05-04 14:10:00,32.41,32.43,32.38,32.43,153300.0,14.3501,14.359,14.3368,14.359,153300.0
2012-05-04 14:20:00,32.42,32.43,32.4,32.41,80800.0,14.3545,14.359,14.3457,14.3501,80800.0
2012-05-04 14:30:00,32.42,32.43,32.38,32.4,162400.0,14.3545,14.359,14.3368,14.3457,162400.0
2012-05-04 14:40:00,32.4,32.42,32.38,32.42,114600.0,14.3457,14.3545,14.3368,14.3545,114600.0
2012-05-04 14:50:00,32.42,32.44,32.4,32.43,100700.0,14.3545,14.3634,14.3457,14.359,100700.0
2012-05-04 15:00:00,32.42,32.46,32.42,32.46,120600.0,14.3545,14.3722,14.3545,14.3722,120600.0
2012-05-04 15:10:00,32.46,32.46,32.43,32.43,127000.0,14.3722,14.3722,14.359,14.359,127000.0
2012-05-04 15:20:00,32.44,32.44,32.41,32.41,95500.0,14.3634,14.3634,14.3501,14.3501,95500.0
2012-05-04 15:30:00,32.42,32.45,32.41,32.44,229500.0,14.3545,14.3678,14.3501,14.3634,229500.0
2012-05-04 15:40:00,32.43,32.48,32.43,32.48,358000.0,14.359,14.3811,14.359,14.3811,358000.0
2012-05-04 15:50:00,32.48,32.48,32.41,32.41,524300.0,14.3811,14.3811,14.3501,14.3501,524300.0
2012-05-07 09:30:00,32.41,32.45,32.31,32.33,400300.0,14.3501,14.3678,14.3058,14.3147,400300.0
2012-05-07 09:40:00,32.33,32.36,32.31,32.31,285900.0,14.3147,14.328,14.3058,14.3058,285900.0
2012-05-07 09:50:00,32.31,32.33,32.27,32.3,299800.0,14.3058,14.3147,14.2881,14.3014,299800.0
2012-05-07 10:00:00,32.3,32.31,32.26,32.28,198600.0,14.3014,14.3058,14.2837,14.2925,198600.0
2012-05-07 10:10:00,32.28,32.3,32.26,32.29,233500.0,14.2925,14.3014,14.2837,14.297,233500.0
2012-05-07 10:20:00,32.29,32.32,32.24,32.25,248600.0,14.297,14.3102,14.2748,14.2793,248600.0
2012-05-07 10:30:00,32.25,32.27,32.22,32.24,188000.0,14.2793,14.2881,14.266,14.2748,188000.0
2012-05-07 10:40:00,32.23,32.33,32.23,32.32,194800.0,14.2704,14.3147,14.2704,14.3102,194800.0
2012-05-07 10:50:00,32.32,32.33,32.28,32.29,148500.0,14.3102,14.3147,14.2925,14.297,148500.0
2012-05-07 11:00:00,32.28,32.29,32.27,32.28,184500.0,14.2925,14.297,14.2881,14.2925,184500.0
2012-05-07 11:10:00,32.27,32.28,32.26,32.28,186200.0,14.2881,14.2925,14.2837,14.2925,186200.0
2012-05-07 11:20:00,32.27,32.3,32.27,32.3,146400.0,14.2881,14.3014,14.2881,14.3014,146400.0
2012-05-07 11:30:00,32.29,32.35,32.29,32.32,203700.0,14.297,14.3235,14.297,14.3102,203700.0
2012-05-07 11:40:00,32.32,32.33,32.28,32.29,91400.0,14.3102,14.3147,14.2925,14.297,91400.0
2012-05-07 11:50:00,32.29,32.29,32.25,32.25,101000.0,14.297,14.297,14.2793,14.2793,101000.0
2012-05-07 12:00:00,32.25,32.26,32.21,32.22,169000.0,14.2793,14.2837,14.2615,14.266,169000.0
2012-05-07 12:10:00,32.22,32.23,32.2,32.21,130400.0,14.266,14.2704,14.2571,14.2615,130400.0
2012-05-07 12:20:00,32.21,32.22,32.19,32.2,126000.0,14.2615,14.266,14.2527,14.2571,126000.0
2012-05-07 12:30:00,32.2,32.23,32.2,32.23,193700.0,14.2571,14.2704,14.2571,14.2704,193700.0
2012-05-07 12:40:00,32.24,32.25,32.22,32.24,233100.0,14.2748,14.2793,14.266,14.2748,233100.0
2012-05-07 12:50:00,32.24,32.25,32.22,32.25,104100.0,14.2748,14.2793,14.266,14.2793,104100.0
2012-05-07 13:00:00,32.25,32.25,32.21,32.22,118600.0,14.2793,14.2793,14.2615,14.266,118600.0
2012-05-07 13:10:00,32.21,32.25,32.21,32.25,118300.0,14.2615,14.2793,14.2615,14.2793,118300.0
2012-05-07 13:20:00,32.25,32.27,32.24,32.26,189700.0,14.2793,14.2881,14.2748,14.2837,189700.0
2012-05-07 13:30:00,32.25,32.26,32.24,32.26,114700.0,14.2793,14.2837,14.2748,14.2837,114700.0
2012-05-07 13:40:00,32.25,32.29,32.25,32.28,112300.0,14.2793,14.297,14.2793,14.2925,112300.0
2012-05-07 13:50:00,32.28,32.3,32.27,32.3,90900.0,14.2925,14.3014,14.2881,14.3014,90900.0
2012-05-07 14:00:00,32.3,32.3,32.27,32.29,163000.0,14.3014,14.3014,14.2881,14.297,163000.0
2012-05-07 14:10:00,32.3,32.3,32.27,32.27,178000.0,14.3014,14.3014,14.2881,14.2881,178000.0
2012-05-07 14:20:00,32.28,32.29,32.26,32.27,140200.0,14.2925,14.297,14.2837,14.2881,140200.0
2012-05-07 14:30:00,32.27,32.27,32.25,32.25,120700.0,14.2881,14.2881,14.2793,14.2793,120700.0
2012-05-07 14:40:00,32.26,32.27,32.23,32.27,192900.0,14.2837,14.2881,14.2704,14.2881,192900.0
2012-05-07 14:50:00,32.27,32.27,32.26,32.26,89900.0,14.2881,14.2881,14.2837,14.2837,89900.0
2012-05-07 15:00:00,32.27,32.27,32.24,32.24,94900.0,14.2881,14.2881,14.2748,14.2748,94900.0
2012-05-07 15:10:00,32.25,32.26,32.22,32.24,170300.0,14.2793,14.2837,14.266,14.2748,170300.0
2012-05-07 15:20:00,32.25,32.26,32.24,32.25,165100.0,14.2793,14.2837,14.2748,14.2793,165100.0
2012-05-07 15:30:00,32.24,32.26,32.24,32.25,245300.0,14.2748,14.2837,14.2748,14.2793,245300.0
2012-05-07 15:40:00,32.25,32.26,32.21,32.21,319900.0,14.2793,14.2837,14.2615,14.2615,319900.0
2012-05-07 15:50:00,32.22,32.23,32.19,32.21,701700.0,14.266,14.2704,14.2527,14.2615,701700.0
2012-05-08 09:30:00,32.15,32.29,32.15,32.21,333600.0,14.235,14.297,14.235,14.2615,333600.0
2012-05-08 09:40:00,32.21,32.23,32.18,32.2,306000.0,14.2615,14.2704,14.2483,14.2571,306000.0
2012-05-08 09:50:00,32.21,32.25,32.19,32.25,328700.0,14.2615,14.2793,14.2527,14.2793,328700.0
2012-05-08 10:00:00,32.25,32.25,32.15,32.16,305600.0,14.2793,14.2793,14.235,14.2394,305600.0
2012-05-08 10:10:00,32.16,32.17,32.15,32.17,195800.0,14.2394,14.2438,14.235,14.2438,195800.0
2012-05-08 10:20:00,32.17,32.19,32.13,32.17,218200.0,14.2438,14.2527,14.2261,14.2438,218200.0
2012-05-08 10:30:00,32.18,32.23,32.15,32.23,344800.0,14.2483,14.2704,14.235,14.2704,344800.0
2012-05-08 10:40:00,32.23,32.29,32.21,32.26,280800.0,14.2704,14.297,14.2615,14.2837,280800.0
2012-05-08 10:50:00,32.27,32.29,32.24,32.25,444000.0,14.2881,14.297,14.2748,14.2793,444000.0
2012-05-08 11:00:00,32.26,32.26,32.18,32.21,230500.0,14.2837,14.2837,14.2483,14.2615,230500.0
2012-05-08 11:10:00,32.21,32.22,32.17,32.18,167700.0,14.2615,14.266,14.2438,14.2483,167700.0
2012-05-08 11:20:00,32.19,32.19,32.13,32.14,194800.0,14.2527,14.2527,14.2261,14.2305,194800.0
2012-05-08 11:30:00,32.14,32.14,32.1,32.1,168000.0,14.2305,14.2305,14.2128,14.2128,168000.0
2012-05-08 11:40:00,32.1,32.12,32.09,32.11,172100.0,14.2128,14.2217,14.2084,14.2173,172100.0
2012-05-08 11:50:00,32.11,32.13,32.08,32.13,278600.0,14.2173,14.2261,14.204,14.2261,278600.0
2012-05-08 12:00:00,32.13,32.15,32.12,32.14,156400.0,14.2261,14.235,14.2217,14.2305,156400.0
2012-05-08 12:10:00,32.15,32.17,32.13,32.17,98100.0,14.235,14.2438,14.2261,14.2438,98100.0
2012-05-08 12:20:00,32.16,32.17,32.13,32.14,205900.0,14.2394,14.2438,14.2261,14.2305,205900.0
2012-05-08 12:30:00,32.15,32.15,32.12,32.13,151600.0,14.235,14.235,14.2217,14.2261,151600.0
2012-05-08 12:40:00,32.14,32.16,32.1,32.16,139300.0,14.2305,14.2394,14.2128,14.2394,139300.0
2012-05-08 12:50:00,32.16,32.16,32.09,32.11,130400.0,14.2394,14.2394,14.2084,14.2173,130400.0
2012-05-08 13:00:00,32.1,32.12,32.09,32.12,97300.0,14.2128,14.2217,14.2084,14.2217,97300.0
2012-05-08 13:10:00,32.12,32.15,32.1,32.15,134400.0,14.2217,14.235,14.2128,14.235,134400.0
2012-05-08 13:20:00,32.15,32.17,32.14,32.16,156400.0,14.235,14.2438,14.2305,14.2394,156400.0
2012-05-08 13:30:00,32.17,32.18,32.16,32.17,139300.0,14.2438,14.2483,14.2394,14.2438,139300.0
2012-05-08 13:40:00,32.16,32.17,32.14,32.15,89200.0,14.2394,14.2438,14.2305,14.235,89200.0
2012-05-08 13:50:00,32.14,32.16,32.12,32.16,108000.0,14.2305,14.2394,14.2217,14.2394,108000.0
2012-05-08 14:00:00,32.16,32.17,32.14,32.14,100600.0,14.2394,14.2438,14.2305,14.2305,100600.0
2012-05-08 14:10:00,32.15,32.17,32.13,32.14,146000.0,14.235,14.2438,14.2261,14.2305,146000.0
2012-05-08 14:20:00,32.15,32.2,32.14,32.2,142900.0,14.235,14.2571,14.2305,14.2571,142900.0
2012-05-08 14:30:00,32.2,32.21,32.17,32.18,223400.0,14.2571,14.2615,14.2438,14.2483,223400.0
2012-05-08 14:40:00,32.18,32.2,32.16,32.18,164200.0,14.2483,14.2571,14.2394,14.2483,164200.0
2012-05-08 14:50:00,32.18,32.21,32.17,32.18,130200.0,14.2483,14.2615,14.2438,14.2483,130200.0
2012-05-08 15:00:00,32.19,32.21,32.16,32.18,206600.0,14.2527,14.2615,14.2394,14.2483,206600.0
2012-05-08 15:10:00,32.19,32.25,32.18,32.24,461800.0,14.2527,14.2793,14.2483,14.2748,461800.0
2012-05-08 15:20:00,32.24,32.25,32.2,32.2,362600.0,14.2748,14.2793,14.2571,14.2571,362600.0
2012-05-08 15:30:00,32.21,32.23,32.17,32.22,233200.0,14.2615,14.2704,14.2438,14.266,233200.0
2012-05-08 15:40:00,32.22,32.24,32.2,32.21,528200.0,14.266,14.2748,14.2571,14.2615,528200.0
2012-05-08 15:50:00,32.21,32.29,32.21,32.25,918700.0,14.2615,14.297,14.2615,14.2793,918700.0
2012-05-09 09:30:00,32.09,32.1,31.95,31.98,511900.0,14.2084,14.2128,14.1464,14.1597,511900.0
2012-05-09 09:40:00,31.99,32.0,31.95,31.99,206300.0,14.1641,14.1686,14.1464,14.1641,206300.0
2012-05-09 09:50:00,31.99,32.01,31.91,31.93,255300.0,14.1641,14.173,14.1287,14.1376,255300.0
2012-05-09 10:00:00,31.92,31.98,31.87,31.89,344400.0,14.1331,14.1597,14.111,14.1199,344400.0
2012-05-09 10:10:00,31.89,31.9,31.82,31.86,460600.0,14.1199,14.1243,14.0889,14.1066,460600.0
2012-05-09 10:20:00,31.86,31.9,31.84,31.89,453000.0,14.1066,14.1243,14.0977,14.1199,453000.0
2012-05-09 10:30:00,31.89,31.91,31.84,31.85,319000.0,14.1199,14.1287,14.0977,14.1021,319000.0
2012-05-09 10:40:00,31.85,31.91,31.84,31.9,187800.0,14.1021,14.1287,14.0977,14.1243,187800.0
2012-05-09 10:50:00,31.9,31.92,31.87,31.91,327700.0,14.1243,14.1331,14.111,14.1287,327700.0
2012-05-09 11:00:00,31.91,31.91,31.87,31.9,157800.0,14.1287,14.1287,14.111,14.1243,157800.0
2012-05-09 11:10:00,31.9,31.96,31.89,31.91,450600.0,14.1243,14.1509,14.1199,14.1287,450600.0
2012-05-09 11:20:00,31.91,31.92,31.86,31.87,232000.0,14.1287,14.1331,14.1066,14.111,232000.0
2012-05-09 11:30:00,31.87,31.91,31.85,31.9,164700.0,14.111,14.1287,14.1021,14.1243,164700.0
2012-05-09 11:40:00,31.9,31.9,31.86,31.87,132000.0,14.1243,14.1243,14.1066,14.111,132000.0
2012-05-09 11:50:00,31.87,31.87,31.82,31.83,141200.0,14.111,14.111,14.0889,14.0933,141200.0
2012-05-09 12:00:00,31.83,31.85,31.82,31.83,120800.0,14.0933,14.1021,14.0889,14.0933,120800.0
2012-05-09 12:10:00,31.83,31.84,31.8,31.81,95500.0,14.0933,14.0977,14.08,14.0844,95500.0
2012-05-09 12:20:00,31.81,31.81,31.76,31.77,140700.0,14.0844,14.0844,14.0623,14.0667,140700.0
2012-05-09 12:30:00,31.77,31.8,31.75,31.8,173800.0,14.0667,14.08,14.0579,14.08,173800.0
2012-05-09 12:40:00,31.8,31.82,31.78,31.81,174300.0,14.08,14.0889,14.0712,14.0844,174300.0
2012-05-09 12:50:00,31.81,31.85,31.81,31.85,132200.0,14.0844,14.1021,14.0844,14.1021,132200.0
2012-05-09 13:00:00,31.85,31.93,31.84,31.91,151800.0,14.1021,14.1376,14.0977,14.1287,151800.0
2012-05-09 13:10:00,31.91,31.92,31.88,31.89,92200.0,14.1287,14.1331,14.1154,14.1199,92200.0
2012-05-09 13:20:00,31.89,31.96,31.88,31.94,166100.0,14.1199,14.1509,14.1154,14.142,166100.0
2012-05-09 13:30:00,31.94,31.99,31.93,31.95,187900.0,14.142,14.1641,14.1376,14.1464,187900.0
2012-05-09 13:40:00,31.95,32.01,31.95,32.0,151500.0,14.1464,14.173,14.1464,14.1686,151500.0
2012-05-09 13:50:00,32.0,32.01,31.97,31.98,177900.0,14.1686,14.173,14.1553,14.1597,177900.0
2012-05-09 14:00:00,31.98,32.0,31.97,31.99,151700.0,14.1597,14.1686,14.1553,14.1641,151700.0
2012-05-09 14:10:00,31.99,32.0,31.97,31.97,160800.0,14.1641,14.1686,14.1553,14.1553,160800.0
2012-05-09 14:20:00,31.97,31.99,31.95,31.97,146900.0,14.1553,14.1641,14.1464,14.1553,146900.0
2012-05-09 14:30:00,31.97,31.97,31.9,31.92,141500.0,14.1553,14.1553,14.1243,14.1331,141500.0
2012-05-09 14:40:00,31.91,31.92,31.88,31.88,186100.0,14.1287,14.1331,14.1154,14.1154,186100.0
2012-05-09 14:50:00,31.88,31.92,31.86,31.86,159500.0,14.1154,14.1331,14.1066,14.1066,159500.0
2012-05-09 15:00:00,31.86,31.87,31.85,31.86,84500.0,14.1066,14.111,14.1021,14.1066,84500.0
2012-05-09 15:10:00,31.86,31.9,31.83,31.88,237500.0,14.1066,14.1243,14.0933,14.1154,237500.0
2012-05-09 15:20:00,31.88,31.93,31.86,31.87,175400.0,14.1154,14.1376,14.1066,14.111,175400.0
2012-05-09 15:30:00,31.87,31.9,31.85,31.86,403300.0,14.111,14.1243,14.1021,14.1066,403300.0
2012-05-09 15:40:00,31.87,31.91,31.85,31.88,449100.0,14.111,14.1287,14.1021,14.1154,449100.0
2012-05-09 15:50:00,31.88,31.88,31.74,31.75,1753900.0,14.1154,14.1154,14.0534,14.0579,1753900.0
2012-05-10 09:30:00,31.94,32.1,31.91,32.04,417700.0,14.142,14.2128,14.1287,14.1863,417700.0
2012-05-10 09:40:00,32.03,32.07,31.98,32.07,242100.0,14.1818,14.1996,14.1597,14.1996,242100.0
2012-05-10 09:50:00,32.06,32.06,32.0,32.01,208700.0,14.1951,14.1951,14.1686,14.173,208700.0
2012-05-10 10:00:00,32.0,32.09,32.0,32.05,222800.0,14.1686,14.2084,14.1686,14.1907,222800.0
2012-05-10 10:10:00,32.05,32.05,31.96,32.0,221900.0,14.1907,14.1907,14.1509,14.1686,221900.0
2012-05-10 10:20:00,32.0,32.0,31.94,31.99,292100.0,14.1686,14.1686,14.142,14.1641,292100.0
2012-05-10 10:30:00,31.99,32.02,31.96,31.98,245300.0,14.1641,14.1774,14.1509,14.1597,245300.0
2012-05-10 10:40:00,32.0,32.0,31.96,32.0,221900.0,14.1686,14.1686,14.1509,14.1686,221900.0
2012-05-10 10:50:00,31.99,32.0,31.93,31.95,163000.0,14.1641,14.1686,14.1376,14.1464,163000.0
2012-05-10 11:00:00,31.95,31.96,31.93,31.94,228200.0,14.1464,14.1509,14.1376,14.142,228200.0
2012-05-10 11:10:00,31.94,31.95,31.91,31.95,197800.0,14.142,14.1464,14.1287,14.1464,197800.0
2012-05-10 11:20:00,31.95,31.96,31.94,31.95,167900.0,14.1464,14.1509,14.142,14.1464,167900.0
2012-05-10 11:30:00,31.94,32.0,31.94,31.98,195400.0,14.142,14.1686,14.142,14.1597,195400.0
2012-05-10 11:40:00,31.98,32.0,31.93,31.95,193600.0,14.1597,14.1686,14.1376,14.1464,193600.0
2012-05-10 11:50:00,31.94,31.95,31.93,31.95,173900.0,14.142,14.1464,14.1376,14.1464,173900.0
2012-05-10 12:00:00,31.95,31.95,31.92,31.95,127500.0,14.1464,14.1464,14.1331,14.1464,127500.0
2012-05-10 12:10:00,31.95,31.95,31.94,31.95,129700.0,14.1464,14.1464,14.142,14.1464,129700.0
2012-05-10 12:20:00,31.95,31.96,31.94,31.96,103400.0,14.1464,14.1509,14.142,14.1509,103400.0
2012-05-10 12:30:00,31.96,31.96,31.92,31.93,149900.0,14.1509,14.1509,14.1331,14.1376,149900.0
2012-05-10 12:40:00,31.93,31.95,31.92,31.92,186700.0,14.1376,14.1464,14.1331,14.1331,186700.0
2012-05-10 12:50:00,31.93,31.95,31.92,31.95,91300.0,14.1376,14.1464,14.1331,14.1464,91300.0
2012-05-10 13:00:00,31.95,31.96,31.94,31.96,306700.0,14.1464,14.1509,14.142,14.1509,306700.0
2012-05-10 13:10:00,31.96,31.96,31.94,31.95,127600.0,14.1509,14.1509,14.142,14.1464,127600.0
2012-05-10 13:20:00,31.95,31.95,31.94,31.95,49100.0,14.1464,14.1464,14.142,14.1464,49100.0
2012-05-10 13:30:00,31.95,31.95,31.94,31.95,152700.0,14.1464,14.1464,14.142,14.1464,152700.0
2012-05-10 13:40:00,31.95,31.98,31.94,31.95,203000.0,14.1464,14.1597,14.142,14.1464,203000.0
2012-05-10 13:50:00,31.94,31.95,31.92,31.94,114700.0,14.142,14.1464,14.1331,14.142,114700.0
2012-05-10 14:00:00,31.94,31.95,31.93,31.95,157000.0,14.142,14.1464,14.1376,14.1464,157000.0
2012-05-10 14:10:00,31.94,31.96,31.94,31.94,137200.0,14.142,14.1509,14.142,14.142,137200.0
2012-05-10 14:20:00,31.95,31.96,31.94,31.96,75800.0,14.1464,14.1509,14.142,14.1509,75800.0
2012-05-10 14:30:00,31.96,31.97,31.95,31.95,146300.0,14.1509,14.1553,14.1464,14.1464,146300.0
2012-05-10 14:40:00,31.96,31.96,31.95,31.96,50600.0,14.1509,14.1509,14.1464,14.1509,50600.0
2012-05-10 14:50:00,31.95,31.96,31.95,31.96,116200.0,14.1464,14.1509,14.1464,14.1509,116200.0
2012-05-10 15:00:00,31.95,31.96,31.95,31.96,71700.0,14.1464,14.1509,14.1464,14.1509,71700.0
2012-05-10 15:10:00,31.96,31.96,31.95,31.96,106200.0,14.1509,14.1509,14.1464,14.1509,106200.0
2012-05-10 15:20:00,31.96,31.96,31.93,31.93,181300.0,14.1509,14.1509,14.1376,14.1376,181300.0
2012-05-10 15:30:00,31.94,31.94,31.93,31.94,92300.0,14.142,14.142,14.1376,14.142,92300.0
2012-05-10 15:40:00,31.94,31.94,31.88,31.9,334900.0,14.142,14.142,14.1154,14.1243,334900.0
2012-05-10 15:50:00,31.89,31.9,31.72,31.73,3167900.0,14.1199,14.1243,14.0446,14.049,3167900.0
2012-05-11 09:30:00,31.74,31.86,31.7,31.84,387900.0,14.0534,14.1066,14.0357,14.0977,387900.0
2012-05-11 09:40:00,31.84,31.85,31.8,31.82,228100.0,14.0977,14.1021,14.08,14.0889,228100.0
2012-05-11 09:50:00,31.82,31.88,31.82,31.82,183700.0,14.0889,14.1154,14.0889,14.0889,183700.0
2012-05-11 10:00:00,31.83,31.85,31.81,31.84,219100.0,14.0933,14.1021,14.0844,14.0977,219100.0
2012-05-11 10:10:00,31.84,31.84,31.82,31.84,229400.0,14.0977,14.0977,14.0889,14.0977,229400.0
2012-05-11 10:20:00,31.84,31.87,31.81,31.86,253400.0,14.0977,14.111,14.0844,14.1066,253400.0
2012-05-11 10:30:00,31.86,31.92,31.85,31.92,228400.0,14.1066,14.1331,14.1021,14.1331,228400.0
2012-05-11 10:40:00,31.92,31.92,31.88,31.9,289000.0,14.1331,14.1331,14.1154,14.1243,289000.0
2012-05-11 10:50:00,31.9,31.9,31.88,31.9,154400.0,14.1243,14.1243,14.1154,14.1243,154400.0
2012-05-11 11:00:00,31.9,31.91,31.88,31.91,147900.0,14.1243,14.1287,14.1154,14.1287,147900.0
2012-05-11 11:10:00,31.9,31.96,31.9,31.93,202200.0,14.1243,14.1509,14.1243,14.1376,202200.0
2012-05-11 11:20:00,31.93,31.95,31.93,31.95,99500.0,14.1376,14.1464,14.1376,14.1464,99500.0
2012-05-11 11:30:00,31.95,31.97,31.94,31.96,184600.0,14.1464,14.1553,14.142,14.1509,184600.0
2012-05-11 11:40:00,31.96,31.97,31.89,31.94,250000.0,14.1509,14.1553,14.1199,14.142,250000.0
2012-05-11 11:50:00,31.94,31.94,31.89,31.91,135000.0,14.142,14.142,14.1199,14.1287,135000.0
2012-05-11 12:00:00,31.91,31.93,31.9,31.92,174900.0,14.1287,14.1376,14.1243,14.1331,174900.0
2012-05-11 12:10:00,31.92,31.92,31.91,31.92,47500.0,14.1331,14.1331,14.1287,14.1331,47500.0
2012-05-11 12:20:00,31.92,31.92,31.91,31.92,63300.0,14.1331,14.1331,14.1287,14.1331,63300.0
2012-05-11 12:30:00,31.92,31.92,31.91,31.92,108900.0,14.1331,14.1331,14.1287,14.1331,108900.0
2012-05-11 12:40:00,31.92,31.92,31.91,31.92,81300.0,14.1331,14.1331,14.1287,14.1331,81300.0
2012-05-11 12:50:00,31.92,31.92,31.9,31.92,75700.0,14.1331,14.1331,14.1243,14.1331,75700.0
2012-05-11 13:00:00,31.91,31.92,31.91,31.92,96600.0,14.1287,14.1331,14.1287,14.1331,96600.0
2012-05-11 13:10:00,31.92,31.92,31.84,31.85,209700.0,14.1331,14.1331,14.0977,14.1021,209700.0
2012-05-11 13:20:00,31.85,31.85,31.79,31.84,223400.0,14.1021,14.1021,14.0756,14.0977,223400.0
2012-05-11 13:30:00,31.84,31.84,31.79,31.79,177400.0,14.0977,14.0977,14.0756,14.0756,177400.0
2012-05-11 13:40:00,31.8,31.85,31.79,31.85,150100.0,14.08,14.1021,14.0756,14.1021,150100.0
2012-05-11 13:50:00,31.84,31.86,31.83,31.85,229300.0,14.0977,14.1066,14.0933,14.1021,229300.0
2012-05-11 14:00:00,31.85,31.86,31.81,31.84,177600.0,14.1021,14.1066,14.0844,14.0977,177600.0
2012-05-11 14:10:00,31.84,31.85,31.83,31.85,95700.0,14.0977,14.1021,14.0933,14.1021,95700.0
2012-05-11 14:20:00,31.85,31.85,31.84,31.85,43400.0,14.1021,14.1021,14.0977,14.1021,43400.0
2012-05-11 14:30:00,31.85,31.85,31.84,31.85,79600.0,14.1021,14.1021,14.0977,14.1021,79600.0
2012-05-11 14:40:00,31.85,31.85,31.83,31.83,108600.0,14.1021,14.1021,14.0933,14.0933,108600.0
2012-05-11 14:50:00,31.83,31.87,31.82,31.86,253000.0,14.0933,14.111,14.0889,14.1066,253000.0
2012-05-11 15:00:00,31.87,31.88,31.83,31.85,99800.0,14.111,14.1154,14.0933,14.1021,99800.0
2012-05-11 15:10:00,31.85,31.9,31.85,31.9,86100.0,14.1021,14.1243,14.1021,14.1243,86100.0
2012-05-11 15:20:00,31.9,31.9,31.89,31.9,48500.0,14.1243,14.1243,14.1199,14.1243,48500.0
2012-05-11 15:30:00,31.9,31.9,31.86,31.87,170100.0,14.1243,14.1243,14.1066,14.111,170100.0
2012-05-11 15:40:00,31.87,31.89,31.86,31.89,288100.0,14.111,14.1199,14.1066,14.1199,288100.0
2012-05-11 15:50:00,31.89,31.9,31.78,31.78,1569400.0,14.1199,14.1243,14.0712,14.0712,1569400.0
2012-05-14 09:30:00,31.67,31.9,31.64,31.89,398600.0,14.0224,14.1243,14.0092,14.1199,398600.0
2012-05-14 09:40:00,31.89,31.9,31.77,31.81,304400.0,14.1199,14.1243,14.0667,14.0844,304400.0
2012-05-14 09:50:00,31.81,31.82,31.74,31.75,411600.0,14.0844,14.0889,14.0534,14.0579,411600.0
2012-05-14 10:00:00,31.74,31.75,31.7,31.73,210000.0,14.0534,14.0579,14.0357,14.049,210000.0
2012-05-14 10:10:00,31.73,31.73,31.67,31.7,191300.0,14.049,14.049,14.0224,14.0357,191300.0
2012-05-14 10:20:00,31.69,31.69,31.61,31.61,249800.0,14.0313,14.0313,13.9959,13.9959,249800.0
2012-05-14 10:30:00,31.62,31.7,31.61,31.68,176800.0,14.0003,14.0357,13.9959,14.0269,176800.0
2012-05-14 10:40:00,31.69,31.74,31.68,31.71,160700.0,14.0313,14.0534,14.0269,14.0402,160700.0
2012-05-14 10:50:00,31.72,31.73,31.69,31.69,165200.0,14.0446,14.049,14.0313,14.0313,165200.0
2012-05-14 11:00:00,31.69,31.7,31.67,31.67,134700.0,14.0313,14.0357,14.0224,14.0224,134700.0
2012-05-14 11:10:00,31.68,31.72,31.64,31.7,254200.0,14.0269,14.0446,14.0092,14.0357,254200.0
2012-05-14 11:20:00,31.7,31.75,31.69,31.73,319200.0,14.0357,14.0579,14.0313,14.049,319200.0
2012-05-14 11:30:00,31.73,31.76,31.72,31.74,236000.0,14.049,14.0623,14.0446,14.0534,236000.0
2012-05-14 11:40:00,31.74,31.74,31.71,31.73,134100.0,14.0534,14.0534,14.0402,14.049,134100.0
2012-05-14 11:50:00,31.73,31.74,31.72,31.73,122200.0,14.049,14.0534,14.0446,14.049,122200.0
2012-05-14 12:00:00,31.73,31.74,31.71,31.73,259500.0,14.049,14.0534,14.0402,14.049,259500.0
2012-05-14 12:10:00,31.73,31.75,31.73,31.75,69200.0,14.049,14.0579,14.049,14.0579,69200.0
2012-05-14 12:20:00,31.75,31.75,31.74,31.74,85900.0,14.0579,14.0579,14.0534,14.0534,85900.0
2012-05-14 12:30:00,31.75,31.75,31.74,31.74,81400.0,14.0579,14.0579,14.0534,14.0534,81400.0
2012-05-14 12:40:00,31.75,31.76,31.74,31.76,147200.0,14.0579,14.0623,14.0534,14.0623,147200.0
2012-05-14 12:50:00,31.76,31.76,31.75,31.76,219200.0,14.0623,14.0623,14.0579,14.0623,219200.0
2012-05-14 13:00:00,31.76,31.76,31.75,31.76,89500.0,14.0623,14.0623,14.0579,14.0623,89500.0
2012-05-14 13:10:00,31.76,31.76,31.73,31.73,234900.0,14.0623,14.0623,14.049,14.049,234900.0
2012-05-14 13:20:00,31.74,31.75,31.73,31.75,163100.0,14.0534,14.0579,14.049,14.0579,163100.0
2012-05-14 13:30:00,31.75,31.78,31.74,31.78,217600.0,14.0579,14.0712,14.0534,14.0712,217600.0
2012-05-14 13:40:00,31.78,31.8,31.77,31.8,88500.0,14.0712,14.08,14.0667,14.08,88500.0
2012-05-14 13:50:00,31.8,31.88,31.79,31.88,205200.0,14.08,14.1154,14.0756,14.1154,205200.0
2012-05-14 14:00:00,31.88,31.89,31.88,31.89,132800.0,14.1154,14.1199,14.1154,14.1199,132800.0
2012-05-14 14:10:00,31.89,31.89,31.85,31.86,190000.0,14.1199,14.1199,14.1021,14.1066,190000.0
2012-05-14 14:20:00,31.85,31.88,31.85,31.88,124000.0,14.1021,14.1154,14.1021,14.1154,124000.0
2012-05-14 14:30:00,31.88,31.88,31.85,31.86,104500.0,14.1154,14.1154,14.1021,14.1066,104500.0
2012-05-14 14:40:00,31.86,31.86,31.79,31.8,244000.0,14.1066,14.1066,14.0756,14.08,244000.0
2012-05-14 14:50:00,31.8,31.81,31.79,31.8,131400.0,14.08,14.0844,14.0756,14.08,131400.0
2012-05-14 15:00:00,31.81,31.81,31.78,31.78,250000.0,14.0844,14.0844,14.0712,14.0712,250000.0
2012-05-14 15:10:00,31.79,31.79,31.78,31.79,193100.0,14.0756,14.0756,14.0712,14.0756,193100.0
2012-05-14 15:20:00,31.79,31.79,31.77,31.78,129200.0,14.0756,14.0756,14.0667,14.0712,129200.0
2012-05-14 15:30:00,31.77,31.79,31.77,31.78,268200.0,14.0667,14.0756,14.0667,14.0712,268200.0
2012-05-14 15:40:00,31.77,31.8,31.75,31.79,588900.0,14.0667,14.08,14.0579,14.0756,588900.0
2012-05-14 15:50:00,31.79,31.8,31.68,31.69,2371700.0,14.0756,14.08,14.0269,14.0313,2371700.0
2012-05-15 09:30:00,31.68,31.85,31.6,31.83,492000.0,14.0269,14.1021,13.9915,14.0933,492000.0
2012-05-15 09:40:00,31.82,31.9,31.81,31.86,240700.0,14.0889,14.1243,14.0844,14.1066,240700.0
2012-05-15 09:50:00,31.86,31.88,31.83,31.84,207700.0,14.1066,14.1154,14.0933,14.0977,207700.0
2012-05-15 10:00:00,31.84,31.85,31.78,31.83,378500.0,14.0977,14.1021,14.0712,14.0933,378500.0
2012-05-15 10:10:00,31.82,31.83,31.8,31.83,146800.0,14.0889,14.0933,14.08,14.0933,146800.0
2012-05-15 10:20:00,31.83,31.91,31.83,31.91,257000.0,14.0933,14.1287,14.0933,14.1287,257000.0
2012-05-15 10:30:00,31.91,31.92,31.83,31.84,200500.0,14.1287,14.1331,14.0933,14.0977,200500.0
2012-05-15 10:40:00,31.84,31.87,31.8,31.81,143700.0,14.0977,14.111,14.08,14.0844,143700.0
2012-05-15 10:50:00,31.8,31.85,31.8,31.81,155600.0,14.08,14.1021,14.08,14.0844,155600.0
2012-05-15 11:00:00,31.81,31.89,31.8,31.89,214200.0,14.0844,14.1199,14.08,14.1199,214200.0
2012-05-15 11:10:00,31.88,31.9,31.8,31.83,219900.0,14.1154,14.1243,14.08,14.0933,219900.0
2012-05-15 11:20:00,31.84,31.87,31.83,31.85,188700.0,14.0977,14.111,14.0933,14.1021,188700.0
2012-05-15 11:30:00,31.85,31.93,31.85,31.92,155300.0,14.1021,14.1376,14.1021,14.1331,155300.0
2012-05-15 11:40:00,31.93,31.98,31.92,31.97,182800.0,14.1376,14.1597,14.1331,14.1553,182800.0
2012-05-15 11:50:00,31.97,31.98,31.96,31.98,50400.0,14.1553,14.1597,14.1509,14.1597,50400.0
2012-05-15 12:00:00,31.98,31.98,31.96,31.98,221600.0,14.1597,14.1597,14.1509,14.1597,221600.0
2012-05-15 12:10:00,31.98,31.98,31.97,31.97,88400.0,14.1597,14.1597,14.1553,14.1553,88400.0
2012-05-15 12:20:00,31.97,31.98,31.95,31.95,213000.0,14.1553,14.1597,14.1464,14.1464,213000.0
2012-05-15 12:30:00,31.96,31.98,31.95,31.98,79700.0,14.1509,14.1597,14.1464,14.1597,79700.0
2012-05-15 12:40:00,31.98,31.98,31.97,31.98,63100.0,14.1597,14.1597,14.1553,14.1597,63100.0
2012-05-15 12:50:00,31.97,31.98,31.95,31.96,196500.0,14.1553,14.1597,14.1464,14.1509,196500.0
2012-05-15 13:00:00,31.95,31.96,31.95,31.95,53400.0,14.1464,14.1509,14.1464,14.1464,53400.0
2012-05-15 13:10:00,31.95,31.98,31.95,31.97,122900.0,14.1464,14.1597,14.1464,14.1553,122900.0
2012-05-15 13:20:00,31.96,31.97,31.94,31.94,88700.0,14.1509,14.1553,14.142,14.142,88700.0
2012-05-15 13:30:00,31.94,31.95,31.92,31.92,65300.0,14.142,14.1464,14.1331,14.1331,65300.0
2012-05-15 13:40:00,31.92,31.95,31.89,31.9,188100.0,14.1331,14.1464,14.1199,14.1243,188100.0
2012-05-15 13:50:00,31.89,31.91,31.84,31.84,316700.0,14.1199,14.1287,14.0977,14.0977,316700.0
2012-05-15 14:00:00,31.85,31.88,31.8,31.82,169400.0,14.1021,14.1154,14.08,14.0889,169400.0
2012-05-15 14:10:00,31.82,31.86,31.81,31.82,134600.0,14.0889,14.1066,14.0844,14.0889,134600.0
2012-05-15 14:20:00,31.82,31.86,31.82,31.84,319800.0,14.0889,14.1066,14.0889,14.0977,319800.0
2012-05-15 14:30:00,31.84,31.86,31.8,31.81,155600.0,14.0977,14.1066,14.08,14.0844,155600.0
2012-05-15 14:40:00,31.8,31.84,31.8,31.84,182500.0,14.08,14.0977,14.08,14.0977,182500.0
2012-05-15 14:50:00,31.84,31.84,31.8,31.81,141700.0,14.0977,14.0977,14.08,14.0844,141700.0
2012-05-15 15:00:00,31.81,31.81,31.75,31.76,323300.0,14.0844,14.0844,14.0579,14.0623,323300.0
2012-05-15 15:10:00,31.76,31.77,31.69,31.75,377700.0,14.0623,14.0667,14.0313,14.0579,377700.0
2012-05-15 15:20:00,31.75,31.78,31.72,31.75,221900.0,14.0579,14.0712,14.0446,14.0579,221900.0
2012-05-15 15:30:00,31.75,31.83,31.74,31.83,223200.0,14.0579,14.0933,14.0534,14.0933,223200.0
2012-05-15 15:40:00,31.83,31.89,31.81,31.83,527100.0,14.0933,14.1199,14.0844,14.0933,527100.0
2012-05-15 15:50:00,31.83,31.86,31.74,31.75,1602200.0,14.0933,14.1066,14.0534,14.0579,1602200.0
2012-05-16 09:30:00,31.8,31.88,31.76,31.83,241700.0,14.08,14.1154,14.0623,14.0933,241700.0
2012-05-16 09:40:00,31.83,31.93,31.82,31.91,236600.0,14.0933,14.1376,14.0889,14.1287,236600.0
2012-05-16 09:50:00,31.91,31.94,31.85,31.88,218000.0,14.1287,14.142,14.1021,14.1154,218000.0
2012-05-16 10:00:00,31.88,31.93,31.88,31.89,236200.0,14.1154,14.1376,14.1154,14.1199,236200.0
2012-05-16 10:10:00,31.89,31.91,31.86,31.9,488100.0,14.1199,14.1287,14.1066,14.1243,488100.0
2012-05-16 10:20:00,31.89,31.9,31.84,31.84,211600.0,14.1199,14.1243,14.0977,14.0977,211600.0
2012-05-16 10:30:00,31.85,31.87,31.8,31.8,304600.0,14.1021,14.111,14.08,14.08,304600.0
2012-05-16 10:40:00,31.8,31.89,31.79,31.89,363900.0,14.08,14.1199,14.0756,14.1199,363900.0
2012-05-16 10:50:00,31.89,31.9,31.83,31.86,169700.0,14.1199,14.1243,14.0933,14.1066,169700.0
2012-05-16 11:00:00,31.86,31.88,31.76,31.8,238200.0,14.1066,14.1154,14.0623,14.08,238200.0
2012-05-16 11:10:00,31.81,31.89,31.8,31.85,155100.0,14.0844,14.1199,14.08,14.1021,155100.0
2012-05-16 11:20:00,31.85,31.85,31.8,31.81,100500.0,14.1021,14.1021,14.08,14.0844,100500.0
2012-05-16 11:30:00,31.82,31.87,31.81,31.85,139400.0,14.0889,14.111,14.0844,14.1021,139400.0
2012-05-16 11:40:00,31.85,31.93,31.83,31.92,180400.0,14.1021,14.1376,14.0933,14.1331,180400.0
2012-05-16 11:50:00,31.93,31.94,31.92,31.93,124200.0,14.1376,14.142,14.1331,14.1376,124200.0
2012-05-16 12:00:00,31.93,31.93,31.88,31.91,137500.0,14.1376,14.1376,14.1154,14.1287,137500.0
2012-05-16 12:10:00,31.91,31.94,31.91,31.94,79500.0,14.1287,14.142,14.1287,14.142,79500.0
2012-05-16 12:20:00,31.94,31.94,31.92,31.93,84100.0,14.142,14.142,14.1331,14.1376,84100.0
2012-05-16 12:30:00,31.92,31.94,31.92,31.93,163000.0,14.1331,14.142,14.1331,14.1376,163000.0
2012-05-16 12:40:00,31.94,31.95,31.9,31.95,153900.0,14.142,14.1464,14.1243,14.1464,153900.0
2012-05-16 12:50:00,31.95,31.95,31.92,31.93,59100.0,14.1464,14.1464,14.1331,14.1376,59100.0
2012-05-16 13:00:00,31.93,31.93,31.91,31.92,99300.0,14.1376,14.1376,14.1287,14.1331,99300.0
2012-05-16 13:10:00,31.92,31.95,31.92,31.95,78800.0,14.1331,14.1464,14.1331,14.1464,78800.0
2012-05-16 13:20:00,31.95,31.96,31.93,31.94,165200.0,14.1464,14.1509,14.1376,14.142,165200.0
2012-05-16 13:30:00,31.94,31.97,31.93,31.96,99800.0,14.142,14.1553,14.1376,14.1509,99800.0
2012-05-16 13:40:00,31.95,31.97,31.94,31.94,224400.0,14.1464,14.1553,14.142,14.142,224400.0
2012-05-16 13:50:00,31.95,32.0,31.94,31.99,179200.0,14.1464,14.1686,14.142,14.1641,179200.0
2012-05-16 14:00:00,31.99,32.02,31.95,31.97,254900.0,14.1641,14.1774,14.1464,14.1553,254900.0
2012-05-16 14:10:00,31.97,32.01,31.94,32.01,129500.0,14.1553,14.173,14.142,14.173,129500.0
2012-05-16 14:20:00,32.01,32.02,31.97,31.97,114100.0,14.173,14.1774,14.1553,14.1553,114100.0
2012-05-16 14:30:00,31.98,31.98,31.89,31.9,185000.0,14.1597,14.1597,14.1199,14.1243,185000.0
2012-05-16 14:40:00,31.89,31.94,31.89,31.94,291600.0,14.1199,14.142,14.1199,14.142,291600.0
2012-05-16 14:50:00,31.94,31.96,31.92,31.93,258500.0,14.142,14.1509,14.1331,14.1376,258500.0
2012-05-16 15:00:00,31.93,31.96,31.93,31.96,177000.0,14.1376,14.1509,14.1376,14.1509,177000.0
2012-05-16 15:10:00,31.95,31.96,31.92,31.93,335100.0,14.1464,14.1509,14.1331,14.1376,335100.0
2012-05-16 15:20:00,31.92,31.99,31.92,31.95,404700.0,14.1331,14.1641,14.1331,14.1464,404700.0
2012-05-16 15:30:00,31.95,32.03,31.94,32.03,374600.0,14.1464,14.1818,14.142,14.1818,374600.0
2012-05-16 15:40:00,32.02,32.04,31.98,32.01,587200.0,14.1774,14.1863,14.1597,14.173,587200.0
2012-05-16 15:50:00,32.0,32.01,31.85,31.86,1469000.0,14.1686,14.173,14.1021,14.1066,1469000.0
2012-05-17 09:30:00,31.86,32.0,31.85,31.91,300400.0,14.1066,14.1686,14.1021,14.1287,300400.0
2012-05-17 09:40:00,31.91,31.97,31.87,31.95,225800.0,14.1287,14.1553,14.111,14.1464,225800.0
2012-05-17 09:50:00,31.94,32.02,31.93,32.02,184100.0,14.142,14.1774,14.1376,14.1774,184100.0
2012-05-17 10:00:00,32.02,32.02,31.82,31.91,452000.0,14.1774,14.1774,14.0889,14.1287,452000.0
2012-05-17 10:10:00,31.91,31.95,31.87,31.9,311900.0,14.1287,14.1464,14.111,14.1243,311900.0
2012-05-17 10:20:00,31.89,31.91,31.79,31.81,248500.0,14.1199,14.1287,14.0756,14.0844,248500.0
2012-05-17 10:30:00,31.81,31.91,31.8,31.87,271300.0,14.0844,14.1287,14.08,14.111,271300.0
2012-05-17 10:40:00,31.88,31.91,31.86,31.87,152000.0,14.1154,14.1287,14.1066,14.111,152000.0
2012-05-17 10:50:00,31.86,31.89,31.83,31.86,238200.0,14.1066,14.1199,14.0933,14.1066,238200.0
2012-05-17 11:00:00,31.86,31.88,31.84,31.88,224600.0,14.1066,14.1154,14.0977,14.1154,224600.0
2012-05-17 11:10:00,31.88,31.88,31.8,31.8,291300.0,14.1154,14.1154,14.08,14.08,291300.0
2012-05-17 11:20:00,31.8,31.8,31.77,31.78,141200.0,14.08,14.08,14.0667,14.0712,141200.0
2012-05-17 11:30:00,31.77,31.78,31.74,31.75,218200.0,14.0667,14.0712,14.0534,14.0579,218200.0
2012-05-17 11:40:00,31.75,31.76,31.72,31.74,160900.0,14.0579,14.0623,14.0446,14.0534,160900.0
2012-05-17 11:50:00,31.74,31.8,31.73,31.8,211500.0,14.0534,14.08,14.049,14.08,211500.0
2012-05-17 12:00:00,31.8,31.8,31.74,31.75,188700.0,14.08,14.08,14.0534,14.0579,188700.0
2012-05-17 12:10:00,31.75,31.78,31.74,31.78,218300.0,14.0579,14.0712,14.0534,14.0712,218300.0
2012-05-17 12:20:00,31.78,31.84,31.77,31.8,213700.0,14.0712,14.0977,14.0667,14.08,213700.0
2012-05-17 12:30:00,31.81,31.82,31.79,31.81,106300.0,14.0844,14.0889,14.0756,14.0844,106300.0
2012-05-17 12:40:00,31.81,31.84,31.79,31.82,151400.0,14.0844,14.0977,14.0756,14.0889,151400.0
2012-05-17 12:50:00,31.83,31.83,31.79,31.82,50900.0,14.0933,14.0933,14.0756,14.0889,50900.0
2012-05-17 13:00:00,31.82,31.83,31.8,31.8,117600.0,14.0889,14.0933,14.08,14.08,117600.0
2012-05-17 13:10:00,31.81,31.82,31.8,31.82,110200.0,14.0844,14.0889,14.08,14.0889,110200.0
2012-05-17 13:20:00,31.82,31.82,31.78,31.8,154700.0,14.0889,14.0889,14.0712,14.08,154700.0
2012-05-17 13:30:00,31.8,31.8,31.77,31.78,127500.0,14.08,14.08,14.0667,14.0712,127500.0
2012-05-17 13:40:00,31.77,31.78,31.73,31.75,165600.0,14.0667,14.0712,14.049,14.0579,165600.0
2012-05-17 13:50:00,31.74,31.8,31.74,31.8,65300.0,14.0534,14.08,14.0534,14.08,65300.0
2012-05-17 14:00:00,31.8,31.8,31.78,31.79,124300.0,14.08,14.08,14.0712,14.0756,124300.0
2012-05-17 14:10:00,31.79,31.79,31.77,31.78,76100.0,14.0756,14.0756,14.0667,14.0712,76100.0
2012-05-17 14:20:00,31.78,31.8,31.76,31.78,186200.0,14.0712,14.08,14.0623,14.0712,186200.0
2012-05-17 14:30:00,31.78,31.78,31.74,31.74,189000.0,14.0712,14.0712,14.0534,14.0534,189000.0
2012-05-17 14:40:00,31.74,31.78,31.74,31.76,203500.0,14.0534,14.0712,14.0534,14.0623,203500.0
2012-05-17 14:50:00,31.76,31.79,31.75,31.77,128600.0,14.0623,14.0756,14.0579,14.0667,128600.0
2012-05-17 15:00:00,31.78,31.8,31.7,31.71,188700.0,14.0712,14.08,14.0357,14.0402,188700.0
2012-05-17 15:10:00,31.71,31.77,31.71,31.75,232700.0,14.0402,14.0667,14.0402,14.0579,232700.0
2012-05-17 15:20:00,31.75,31.75,31.68,31.71,325500.0,14.0579,14.0579,14.0269,14.0402,325500.0
2012-05-17 15:30:00,31.71,31.74,31.69,31.7,469100.0,14.0402,14.0534,14.0313,14.0357,469100.0
2012-05-17 15:40:00,31.69,31.72,31.68,31.72,506500.0,14.0313,14.0446,14.0269,14.0446,506500.0
2012-05-17 15:50:00,31.72,31.73,31.64,31.65,698600.0,14.0446,14.049,14.0092,14.0136,698600.0
2012-05-18 09:30:00,31.66,31.74,31.62,31.64,1870800.0,14.018,14.0534,14.0003,14.0092,1870800.0
2012-05-18 09:40:00,31.63,31.75,31.63,31.75,222700.0,14.0047,14.0579,14.0047,14.0579,222700.0
2012-05-18 09:50:00,31.75,31.75,31.72,31.74,217800.0,14.0579,14.0579,14.0446,14.0534,217800.0
2012-05-18 10:00:00,31.75,31.77,31.73,31.76,231300.0,14.0579,14.0667,14.049,14.0623,231300.0
2012-05-18 10:10:00,31.76,31.84,31.74,31.82,232200.0,14.0623,14.0977,14.0534,14.0889,232200.0
2012-05-18 10:20:00,31.81,31.88,31.81,31.85,402700.0,14.0844,14.1154,14.0844,14.1021,402700.0
2012-05-18 10:30:00,31.85,31.86,31.81,31.83,277900.0,14.1021,14.1066,14.0844,14.0933,277900.0
2012-05-18 10:40:00,31.83,31.85,31.81,31.84,141400.0,14.0933,14.1021,14.0844,14.0977,141400.0
2012-05-18 10:50:00,31.84,31.86,31.82,31.82,132200.0,14.0977,14.1066,14.0889,14.0889,132200.0
2012-05-18 11:00:00,31.83,31.86,31.81,31.85,176500.0,14.0933,14.1066,14.0844,14.1021,176500.0
2012-05-18 11:10:00,31.85,31.9,31.84,31.9,184200.0,14.1021,14.1243,14.0977,14.1243,184200.0
2012-05-18 11:20:00,31.89,31.91,31.87,31.88,182800.0,14.1199,14.1287,14.111,14.1154,182800.0
2012-05-18 11:30:00,31.88,31.9,31.79,31.79,229300.0,14.1154,14.1243,14.0756,14.0756,229300.0
2012-05-18 11:40:00,31.79,31.84,31.77,31.81,232700.0,14.0756,14.0977,14.0667,14.0844,232700.0
2012-05-18 11:50:00,31.82,31.85,31.76,31.83,352300.0,14.0889,14.1021,14.0623,14.0933,352300.0
2012-05-18 12:00:00,31.82,31.86,31.81,31.86,151900.0,14.0889,14.1066,14.0844,14.1066,151900.0
2012-05-18 12:10:00,31.86,31.86,31.8,31.82,119400.0,14.1066,14.1066,14.08,14.0889,119400.0
2012-05-18 12:20:00,31.82,31.91,31.81,31.89,193200.0,14.0889,14.1287,14.0844,14.1199,193200.0
2012-05-18 12:30:00,31.89,31.9,31.84,31.85,191000.0,14.1199,14.1243,14.0977,14.1021,191000.0
2012-05-18 12:40:00,31.84,31.9,31.84,31.87,194800.0,14.0977,14.1243,14.0977,14.111,194800.0
2012-05-18 12:50:00,31.86,31.87,31.8,31.81,163800.0,14.1066,14.111,14.08,14.0844,163800.0
2012-05-18 13:00:00,31.8,31.81,31.77,31.78,77600.0,14.08,14.0844,14.0667,14.0712,77600.0
2012-05-18 13:10:00,31.78,31.87,31.78,31.86,141100.0,14.0712,14.111,14.0712,14.1066,141100.0
2012-05-18 13:20:00,31.85,31.86,31.81,31.84,86300.0,14.1021,14.1066,14.0844,14.0977,86300.0
2012-05-18 13:30:00,31.84,31.87,31.82,31.83,62800.0,14.0977,14.111,14.0889,14.0933,62800.0
2012-05-18 13:40:00,31.82,31.85,31.81,31.85,105800.0,14.0889,14.1021,14.0844,14.1021,105800.0
2012-05-18 13:50:00,31.85,31.88,31.82,31.86,144800.0,14.1021,14.1154,14.0889,14.1066,144800.0
2012-05-18 14:00:00,31.86,31.86,31.74,31.75,126200.0,14.1066,14.1066,14.0534,14.0579,126200.0
2012-05-18 14:10:00,31.75,31.79,31.74,31.75,162300.0,14.0579,14.0756,14.0534,14.0579,162300.0
2012-05-18 14:20:00,31.76,31.78,31.71,31.78,291400.0,14.0623,14.0712,14.0402,14.0712,291400.0
2012-05-18 14:30:00,31.77,31.79,31.72,31.75,206800.0,14.0667,14.0756,14.0446,14.0579,206800.0
2012-05-18 14:40:00,31.75,31.76,31.7,31.75,193000.0,14.0579,14.0623,14.0357,14.0579,193000.0
2012-05-18 14:50:00,31.75,31.78,31.71,31.74,189900.0,14.0579,14.0712,14.0402,14.0534,189900.0
2012-05-18 15:00:00,31.73,31.81,31.71,31.81,270500.0,14.049,14.0844,14.0402,14.0844,270500.0
2012-05-18 15:10:00,31.81,31.84,31.79,31.8,141400.0,14.0844,14.0977,14.0756,14.08,141400.0
2012-05-18 15:20:00,31.79,31.8,31.7,31.72,411600.0,14.0756,14.08,14.0357,14.0446,411600.0
2012-05-18 15:30:00,31.71,31.72,31.67,31.69,419300.0,14.0402,14.0446,14.0224,14.0313,419300.0
2012-05-18 15:40:00,31.69,31.7,31.65,31.65,402000.0,14.0313,14.0357,14.0136,14.0136,402000.0
2012-05-18 15:50:00,31.66,31.71,31.65,31.68,844200.0,14.018,14.0402,14.0136,14.0269,844200.0
2012-05-21 09:30:00,31.67,31.7,31.56,31.61,498300.0,14.0224,14.0357,13.9737,13.9959,498300.0
2012-05-21 09:40:00,31.62,31.62,31.53,31.55,132000.0,14.0003,14.0003,13.9605,13.9693,132000.0
2012-05-21 09:50:00,31.55,31.63,31.52,31.62,236200.0,13.9693,14.0047,13.956,14.0003,236200.0
2012-05-21 10:00:00,31.61,31.65,31.59,31.61,144700.0,13.9959,14.0136,13.987,13.9959,144700.0
2012-05-21 10:10:00,31.6,31.61,31.53,31.53,152400.0,13.9915,13.9959,13.9605,13.9605,152400.0
2012-05-21 10:20:00,31.53,31.54,31.46,31.48,281400.0,13.9605,13.9649,13.9295,13.9383,281400.0
2012-05-21 10:30:00,31.47,31.54,31.47,31.52,114700.0,13.9339,13.9649,13.9339,13.956,114700.0
2012-05-21 10:40:00,31.52,31.53,31.49,31.53,236600.0,13.956,13.9605,13.9427,13.9605,236600.0
2012-05-21 10:50:00,31.53,31.6,31.52,31.56,181200.0,13.9605,13.9915,13.956,13.9737,181200.0
2012-05-21 11:00:00,31.56,31.57,31.52,31.52,205100.0,13.9737,13.9782,13.956,13.956,205100.0
2012-05-21 11:10:00,31.53,31.53,31.45,31.47,298100.0,13.9605,13.9605,13.925,13.9339,298100.0
2012-05-21 11:20:00,31.48,31.49,31.42,31.45,229900.0,13.9383,13.9427,13.9118,13.925,229900.0
2012-05-21 11:30:00,31.45,31.55,31.45,31.53,267600.0,13.925,13.9693,13.925,13.9605,267600.0
2012-05-21 11:40:00,31.53,31.53,31.51,31.53,73500.0,13.9605,13.9605,13.9516,13.9605,73500.0
2012-05-21 11:50:00,31.53,31.54,31.52,31.54,110500.0,13.9605,13.9649,13.956,13.9649,110500.0
2012-05-21 12:00:00,31.54,31.57,31.53,31.56,106800.0,13.9649,13.9782,13.9605,13.9737,106800.0
2012-05-21 12:10:00,31.57,31.59,31.54,31.58,128600.0,13.9782,13.987,13.9649,13.9826,128600.0
2012-05-21 12:20:00,31.58,31.62,31.58,31.62,103300.0,13.9826,14.0003,13.9826,14.0003,103300.0
2012-05-21 12:30:00,31.62,31.62,31.57,31.58,145700.0,14.0003,14.0003,13.9782,13.9826,145700.0
2012-05-21 12:40:00,31.58,31.58,31.55,31.55,114600.0,13.9826,13.9826,13.9693,13.9693,114600.0
2012-05-21 12:50:00,31.55,31.56,31.54,31.56,87500.0,13.9693,13.9737,13.9649,13.9737,87500.0
2012-05-21 13:00:00,31.56,31.62,31.55,31.62,127800.0,13.9737,14.0003,13.9693,14.0003,127800.0
2012-05-21 13:10:00,31.62,31.66,31.61,31.66,235000.0,14.0003,14.018,13.9959,14.018,235000.0
2012-05-21 13:20:00,31.66,31.69,31.65,31.69,234800.0,14.018,14.0313,14.0136,14.0313,234800.0
2012-05-21 13:30:00,31.69,31.69,31.65,31.65,94800.0,14.0313,14.0313,14.0136,14.0136,94800.0
2012-05-21 13:40:00,31.65,31.68,31.63,31.67,157500.0,14.0136,14.0269,14.0047,14.0224,157500.0
2012-05-21 13:50:00,31.67,31.68,31.66,31.68,94400.0,14.0224,14.0269,14.018,14.0269,94400.0
2012-05-21 14:00:00,31.68,31.7,31.65,31.7,109800.0,14.0269,14.0357,14.0136,14.0357,109800.0
2012-05-21 14:10:00,31.7,31.71,31.69,31.71,55700.0,14.0357,14.0402,14.0313,14.0402,55700.0
2012-05-21 14:20:00,31.71,31.74,31.68,31.68,92800.0,14.0402,14.0534,14.0269,14.0269,92800.0
2012-05-21 14:30:00,31.69,31.7,31.67,31.67,54300.0,14.0313,14.0357,14.0224,14.0224,54300.0
2012-05-21 14:40:00,31.68,31.71,31.67,31.7,274100.0,14.0269,14.0402,14.0224,14.0357,274100.0
2012-05-21 14:50:00,31.7,31.75,31.69,31.74,124600.0,14.0357,14.0579,14.0313,14.0534,124600.0
2012-05-21 15:00:00,31.74,31.76,31.73,31.75,141000.0,14.0534,14.0623,14.049,14.0579,141000.0
2012-05-21 15:10:00,31.75,31.76,31.73,31.75,154500.0,14.0579,14.0623,14.049,14.0579,154500.0
2012-05-21 15:20:00,31.75,31.79,31.74,31.77,128300.0,14.0579,14.0756,14.0534,14.0667,128300.0
2012-05-21 15:30:00,31.76,31.81,31.73,31.8,366900.0,14.0623,14.0844,14.049,14.08,366900.0
2012-05-21 15:40:00,31.81,31.83,31.78,31.83,409800.0,14.0844,14.0933,14.0712,14.0933,409800.0
2012-05-21 15:50:00,31.83,31.85,31.81,31.84,760200.0,14.0933,14.1021,14.0844,14.0977,760200.0
2012-05-22 09:30:00,31.82,31.84,31.7,31.7,286000.0,14.0889,14.0977,14.0357,14.0357,286000.0
2012-05-22 09:40:00,31.7,31.77,31.7,31.75,146300.0,14.0357,14.0667,14.0357,14.0579,146300.0
2012-05-22 09:50:00,31.75,31.77,31.7,31.73,259800.0,14.0579,14.0667,14.0357,14.049,259800.0
2012-05-22 10:00:00,31.73,31.83,31.71,31.82,255300.0,14.049,14.0933,14.0402,14.0889,255300.0
2012-05-22 10:10:00,31.82,31.88,31.79,31.8,162700.0,14.0889,14.1154,14.0756,14.08,162700.0
2012-05-22 10:20:00,31.8,31.83,31.76,31.81,119100.0,14.08,14.0933,14.0623,14.0844,119100.0
2012-05-22 10:30:00,31.81,31.86,31.81,31.83,145000.0,14.0844,14.1066,14.0844,14.0933,145000.0
2012-05-22 10:40:00,31.83,31.85,31.81,31.84,123200.0,14.0933,14.1021,14.0844,14.0977,123200.0
2012-05-22 10:50:00,31.84,31.88,31.81,31.88,154000.0,14.0977,14.1154,14.0844,14.1154,154000.0
2012-05-22 11:00:00,31.88,31.9,31.85,31.86,157200.0,14.1154,14.1243,14.1021,14.1066,157200.0
2012-05-22 11:10:00,31.86,31.87,31.8,31.82,178400.0,14.1066,14.111,14.08,14.0889,178400.0
2012-05-22 11:20:00,31.83,31.85,31.82,31.84,101100.0,14.0933,14.1021,14.0889,14.0977,101100.0
2012-05-22 11:30:00,31.83,31.86,31.82,31.83,146800.0,14.0933,14.1066,14.0889,14.0933,146800.0
2012-05-22 11:40:00,31.83,31.85,31.8,31.84,142000.0,14.0933,14.1021,14.08,14.0977,142000.0
2012-05-22 11:50:00,31.84,31.87,31.83,31.87,181600.0,14.0977,14.111,14.0933,14.111,181600.0
2012-05-22 12:00:00,31.87,31.88,31.8,31.8,234800.0,14.111,14.1154,14.08,14.08,234800.0
2012-05-22 12:10:00,31.81,31.82,31.78,31.78,114000.0,14.0844,14.0889,14.0712,14.0712,114000.0
2012-05-22 12:20:00,31.79,31.82,31.78,31.82,133700.0,14.0756,14.0889,14.0712,14.0889,133700.0
2012-05-22 12:30:00,31.82,31.86,31.81,31.86,122600.0,14.0889,14.1066,14.0844,14.1066,122600.0
2012-05-22 12:40:00,31.86,31.89,31.86,31.89,86200.0,14.1066,14.1199,14.1066,14.1199,86200.0
2012-05-22 12:50:00,31.89,31.89,31.88,31.89,56900.0,14.1199,14.1199,14.1154,14.1199,56900.0
2012-05-22 13:00:00,31.89,31.89,31.87,31.88,130700.0,14.1199,14.1199,14.111,14.1154,130700.0
2012-05-22 13:10:00,31.89,31.9,31.86,31.88,114800.0,14.1199,14.1243,14.1066,14.1154,114800.0
2012-05-22 13:20:00,31.89,31.89,31.86,31.87,68500.0,14.1199,14.1199,14.1066,14.111,68500.0
2012-05-22 13:30:00,31.86,31.9,31.84,31.89,139900.0,14.1066,14.1243,14.0977,14.1199,139900.0
2012-05-22 13:40:00,31.88,31.89,31.82,31.84,129800.0,14.1154,14.1199,14.0889,14.0977,129800.0
2012-05-22 13:50:00,31.84,31.85,31.82,31.84,114900.0,14.0977,14.1021,14.0889,14.0977,114900.0
2012-05-22 14:00:00,31.85,31.85,31.81,31.82,151100.0,14.1021,14.1021,14.0844,14.0889,151100.0
2012-05-22 14:10:00,31.83,31.83,31.81,31.81,111700.0,14.0933,14.0933,14.0844,14.0844,111700.0
2012-05-22 14:20:00,31.82,31.86,31.81,31.86,126900.0,14.0889,14.1066,14.0844,14.1066,126900.0
2012-05-22 14:30:00,31.86,31.86,31.8,31.83,156200.0,14.1066,14.1066,14.08,14.0933,156200.0
2012-05-22 14:40:00,31.84,31.89,31.84,31.87,133700.0,14.0977,14.1199,14.0977,14.111,133700.0
2012-05-22 14:50:00,31.87,31.88,31.83,31.85,109800.0,14.111,14.1154,14.0933,14.1021,109800.0
2012-05-22 15:00:00,31.85,31.85,31.83,31.84,89900.0,14.1021,14.1021,14.0933,14.0977,89900.0
2012-05-22 15:10:00,31.84,31.84,31.79,31.79,123000.0,14.0977,14.0977,14.0756,14.0756,123000.0
2012-05-22 15:20:00,31.79,31.8,31.75,31.75,210000.0,14.0756,14.08,14.0579,14.0579,210000.0
2012-05-22 15:30:00,31.75,31.76,31.7,31.7,192100.0,14.0579,14.0623,14.0357,14.0357,192100.0
2012-05-22 15:40:00,31.7,31.72,31.65,31.65,437500.0,14.0357,14.0446,14.0136,14.0136,437500.0
2012-05-22 15:50:00,31.65,31.75,31.65,31.74,893100.0,14.0136,14.0579,14.0136,14.0534,893100.0
2012-05-23 09:30:00,31.72,31.86,31.69,31.84,333800.0,14.0446,14.1066,14.0313,14.0977,333800.0
2012-05-23 09:40:00,31.84,31.89,31.83,31.89,115800.0,14.0977,14.1199,14.0933,14.1199,115800.0
2012-05-23 09:50:00,31.89,31.92,31.88,31.9,101900.0,14.1199,14.1331,14.1154,14.1243,101900.0
2012-05-23 10:00:00,31.9,31.91,31.8,31.82,221200.0,14.1243,14.1287,14.08,14.0889,221200.0
2012-05-23 10:10:00,31.82,31.84,31.77,31.77,307800.0,14.0889,14.0977,14.0667,14.0667,307800.0
2012-05-23 10:20:00,31.77,31.77,31.69,31.7,211800.0,14.0667,14.0667,14.0313,14.0357,211800.0
2012-05-23 10:30:00,31.7,31.7,31.63,31.65,306100.0,14.0357,14.0357,14.0047,14.0136,306100.0
2012-05-23 10:40:00,31.64,31.67,31.61,31.66,176400.0,14.0092,14.0224,13.9959,14.018,176400.0
2012-05-23 10:50:00,31.66,31.7,31.63,31.66,175300.0,14.018,14.0357,14.0047,14.018,175300.0
2012-05-23 11:00:00,31.66,31.73,31.64,31.72,92400.0,14.018,14.049,14.0092,14.0446,92400.0
2012-05-23 11:10:00,31.73,31.73,31.64,31.66,144400.0,14.049,14.049,14.0092,14.018,144400.0
2012-05-23 11:20:00,31.65,31.68,31.63,31.63,83600.0,14.0136,14.0269,14.0047,14.0047,83600.0
2012-05-23 11:30:00,31.64,31.7,31.63,31.63,147800.0,14.0092,14.0357,14.0047,14.0047,147800.0
2012-05-23 11:40:00,31.63,31.67,31.63,31.64,122100.0,14.0047,14.0224,14.0047,14.0092,122100.0
2012-05-23 11:50:00,31.64,31.65,31.63,31.64,70500.0,14.0092,14.0136,14.0047,14.0092,70500.0
2012-05-23 12:00:00,31.64,31.65,31.6,31.64,108500.0,14.0092,14.0136,13.9915,14.0092,108500.0
2012-05-23 12:10:00,31.64,31.65,31.62,31.65,83800.0,14.0092,14.0136,14.0003,14.0136,83800.0
2012-05-23 12:20:00,31.65,31.67,31.62,31.63,119500.0,14.0136,14.0224,14.0003,14.0047,119500.0
2012-05-23 12:30:00,31.63,31.65,31.6,31.65,84000.0,14.0047,14.0136,13.9915,14.0136,84000.0
2012-05-23 12:40:00,31.65,31.7,31.63,31.69,89400.0,14.0136,14.0357,14.0047,14.0313,89400.0
2012-05-23 12:50:00,31.69,31.7,31.66,31.68,105400.0,14.0313,14.0357,14.018,14.0269,105400.0
2012-05-23 13:00:00,31.68,31.7,31.63,31.64,149100.0,14.0269,14.0357,14.0047,14.0092,149100.0
2012-05-23 13:10:00,31.63,31.67,31.63,31.66,73400.0,14.0047,14.0224,14.0047,14.018,73400.0
2012-05-23 13:20:00,31.66,31.67,31.64,31.66,130400.0,14.018,14.0224,14.0092,14.018,130400.0
2012-05-23 13:30:00,31.66,31.69,31.66,31.68,73100.0,14.018,14.0313,14.018,14.0269,73100.0
2012-05-23 13:40:00,31.67,31.7,31.66,31.69,88500.0,14.0224,14.0357,14.018,14.0313,88500.0
2012-05-23 13:50:00,31.69,31.7,31.67,31.7,78200.0,14.0313,14.0357,14.0224,14.0357,78200.0
2012-05-23 14:00:00,31.7,31.7,31.65,31.66,109800.0,14.0357,14.0357,14.0136,14.018,109800.0
2012-05-23 14:10:00,31.66,31.66,31.63,31.64,76200.0,14.018,14.018,14.0047,14.0092,76200.0
2012-05-23 14:20:00,31.63,31.65,31.63,31.64,56900.0,14.0047,14.0136,14.0047,14.0092,56900.0
2012-05-23 14:30:00,31.64,31.66,31.63,31.65,74900.0,14.0092,14.018,14.0047,14.0136,74900.0
2012-05-23 14:40:00,31.66,31.69,31.63,31.64,255600.0,14.018,14.0313,14.0047,14.0092,255600.0
2012-05-23 14:50:00,31.64,31.66,31.62,31.63,234800.0,14.0092,14.018,14.0003,14.0047,234800.0
2012-05-23 15:00:00,31.63,31.65,31.6,31.62,157300.0,14.0047,14.0136,13.9915,14.0003,157300.0
2012-05-23 15:10:00,31.63,31.65,31.6,31.62,192900.0,14.0047,14.0136,13.9915,14.0003,192900.0
2012-05-23 15:20:00,31.63,31.67,31.61,31.63,166000.0,14.0047,14.0224,13.9959,14.0047,166000.0
2012-05-23 15:30:00,31.62,31.7,31.62,31.69,289900.0,14.0003,14.0357,14.0003,14.0313,289900.0
2012-05-23 15:40:00,31.69,31.73,31.68,31.7,407500.0,14.0313,14.049,14.0269,14.0357,407500.0
2012-05-23 15:50:00,31.7,31.71,31.64,31.71,744600.0,14.0357,14.0402,14.0092,14.0402,744600.0
2012-05-24 09:30:00,31.82,31.86,31.68,31.84,318100.0,14.0889,14.1066,14.0269,14.0977,318100.0
2012-05-24 09:40:00,31.84,31.9,31.81,31.89,263600.0,14.0977,14.1243,14.0844,14.1199,263600.0
2012-05-24 09:50:00,31.89,32.0,31.88,31.99,348200.0,14.1199,14.1686,14.1154,14.1641,348200.0
2012-05-24 10:00:00,31.99,32.07,31.93,32.06,342900.0,14.1641,14.1996,14.1376,14.1951,342900.0
2012-05-24 10:10:00,32.06,32.09,32.05,32.08,271900.0,14.1951,14.2084,14.1907,14.204,271900.0
2012-05-24 10:20:00,32.08,32.1,32.04,32.1,257500.0,14.204,14.2128,14.1863,14.2128,257500.0
2012-05-24 10:30:00,32.1,32.16,32.09,32.16,237400.0,14.2128,14.2394,14.2084,14.2394,237400.0
2012-05-24 10:40:00,32.15,32.17,32.1,32.11,214400.0,14.235,14.2438,14.2128,14.2173,214400.0
2012-05-24 10:50:00,32.1,32.11,32.07,32.08,157700.0,14.2128,14.2173,14.1996,14.204,157700.0
2012-05-24 11:00:00,32.09,32.17,32.07,32.15,340000.0,14.2084,14.2438,14.1996,14.235,340000.0
2012-05-24 11:10:00,32.15,32.2,32.14,32.19,234300.0,14.235,14.2571,14.2305,14.2527,234300.0
2012-05-24 11:20:00,32.19,32.21,32.16,32.2,162900.0,14.2527,14.2615,14.2394,14.2571,162900.0
2012-05-24 11:30:00,32.2,32.21,32.16,32.2,201800.0,14.2571,14.2615,14.2394,14.2571,201800.0
2012-05-24 11:40:00,32.2,32.21,32.19,32.2,117800.0,14.2571,14.2615,14.2527,14.2571,117800.0
2012-05-24 11:50:00,32.2,32.2,32.14,32.16,197300.0,14.2571,14.2571,14.2305,14.2394,197300.0
2012-05-24 12:00:00,32.16,32.17,32.11,32.12,271600.0,14.2394,14.2438,14.2173,14.2217,271600.0
2012-05-24 12:10:00,32.13,32.15,32.08,32.11,208700.0,14.2261,14.235,14.204,14.2173,208700.0
2012-05-24 12:20:00,32.11,32.12,32.08,32.09,90200.0,14.2173,14.2217,14.204,14.2084,90200.0
2012-05-24 12:30:00,32.09,32.12,32.07,32.1,122100.0,14.2084,14.2217,14.1996,14.2128,122100.0
2012-05-24 12:40:00,32.1,32.1,32.06,32.1,107400.0,14.2128,14.2128,14.1951,14.2128,107400.0
2012-05-24 12:50:00,32.1,32.1,32.05,32.06,67700.0,14.2128,14.2128,14.1907,14.1951,67700.0
2012-05-24 13:00:00,32.06,32.14,32.05,32.13,138400.0,14.1951,14.2305,14.1907,14.2261,138400.0
2012-05-24 13:10:00,32.14,32.16,32.12,32.13,129600.0,14.2305,14.2394,14.2217,14.2261,129600.0
2012-05-24 13:20:00,32.14,32.15,32.11,32.13,127500.0,14.2305,14.235,14.2173,14.2261,127500.0
2012-05-24 13:30:00,32.12,32.18,32.1,32.18,426700.0,14.2217,14.2483,14.2128,14.2483,426700.0
2012-05-24 13:40:00,32.18,32.18,32.13,32.14,118300.0,14.2483,14.2483,14.2261,14.2305,118300.0
2012-05-24 13:50:00,32.15,32.15,32.08,32.09,131400.0,14.235,14.235,14.204,14.2084,131400.0
2012-05-24 14:00:00,32.08,32.14,32.07,32.13,229100.0,14.204,14.2305,14.1996,14.2261,229100.0
2012-05-24 14:10:00,32.13,32.13,32.08,32.12,130300.0,14.2261,14.2261,14.204,14.2217,130300.0
2012-05-24 14:20:00,32.13,32.14,32.11,32.13,91100.0,14.2261,14.2305,14.2173,14.2261,91100.0
2012-05-24 14:30:00,32.13,32.19,32.12,32.16,150800.0,14.2261,14.2527,14.2217,14.2394,150800.0
2012-05-24 14:40:00,32.16,32.17,32.13,32.17,135200.0,14.2394,14.2438,14.2261,14.2438,135200.0
2012-05-24 14:50:00,32.17,32.2,32.12,32.14,185100.0,14.2438,14.2571,14.2217,14.2305,185100.0
2012-05-24 15:00:00,32.14,32.19,32.13,32.16,145600.0,14.2305,14.2527,14.2261,14.2394,145600.0
2012-05-24 15:10:00,32.16,32.17,32.12,32.15,177500.0,14.2394,14.2438,14.2217,14.235,177500.0
2012-05-24 15:20:00,32.15,32.22,32.13,32.21,254900.0,14.235,14.266,14.2261,14.2615,254900.0
2012-05-24 15:30:00,32.21,32.23,32.17,32.17,209000.0,14.2615,14.2704,14.2438,14.2438,209000.0
2012-05-24 15:40:00,32.16,32.23,32.16,32.23,451300.0,14.2394,14.2704,14.2394,14.2704,451300.0
2012-05-24 15:50:00,32.22,32.27,32.21,32.26,578000.0,14.266,14.2881,14.2615,14.2837,578000.0
2012-05-25 09:30:00,32.22,32.35,32.18,32.28,340200.0,14.266,14.3235,14.2483,14.2925,340200.0
2012-05-25 09:40:00,32.29,32.38,32.26,32.38,291600.0,14.297,14.3368,14.2837,14.3368,291600.0
2012-05-25 09:50:00,32.37,32.4,32.35,32.36,219600.0,14.3324,14.3457,14.3235,14.328,219600.0
2012-05-25 10:00:00,32.36,32.37,32.23,32.26,183200.0,14.328,14.3324,14.2704,14.2837,183200.0
2012-05-25 10:10:00,32.25,32.31,32.21,32.29,199800.0,14.2793,14.3058,14.2615,14.297,199800.0
2012-05-25 10:20:00,32.29,32.31,32.26,32.27,119300.0,14.297,14.3058,14.2837,14.2881,119300.0
2012-05-25 10:30:00,32.27,32.31,32.27,32.29,250500.0,14.2881,14.3058,14.2881,14.297,250500.0
2012-05-25 10:40:00,32.3,32.31,32.16,32.18,180700.0,14.3014,14.3058,14.2394,14.2483,180700.0
2012-05-25 10:50:00,32.19,32.21,32.17,32.17,81300.0,14.2527,14.2615,14.2438,14.2438,81300.0
2012-05-25 11:00:00,32.17,32.26,32.17,32.24,153500.0,14.2438,14.2837,14.2438,14.2748,153500.0
2012-05-25 11:10:00,32.24,32.26,32.2,32.2,122100.0,14.2748,14.2837,14.2571,14.2571,122100.0
2012-05-25 11:20:00,32.21,32.26,32.2,32.23,111900.0,14.2615,14.2837,14.2571,14.2704,111900.0
2012-05-25 11:30:00,32.23,32.23,32.16,32.2,108100.0,14.2704,14.2704,14.2394,14.2571,108100.0
2012-05-25 11:40:00,32.21,32.24,32.2,32.23,64600.0,14.2615,14.2748,14.2571,14.2704,64600.0
2012-05-25 11:50:00,32.23,32.29,32.23,32.26,103500.0,14.2704,14.297,14.2704,14.2837,103500.0
2012-05-25 12:00:00,32.27,32.27,32.16,32.18,114300.0,14.2881,14.2881,14.2394,14.2483,114300.0
2012-05-25 12:10:00,32.18,32.18,32.15,32.15,52500.0,14.2483,14.2483,14.235,14.235,52500.0
2012-05-25 12:20:00,32.15,32.18,32.15,32.17,67200.0,14.235,14.2483,14.235,14.2438,67200.0
2012-05-25 12:30:00,32.16,32.19,32.16,32.18,38200.0,14.2394,14.2527,14.2394,14.2483,38200.0
2012-05-25 12:40:00,32.18,32.19,32.16,32.17,52700.0,14.2483,14.2527,14.2394,14.2438,52700.0
2012-05-25 12:50:00,32.16,32.19,32.16,32.17,55200.0,14.2394,14.2527,14.2394,14.2438,55200.0
2012-05-25 13:00:00,32.18,32.18,32.15,32.17,72500.0,14.2483,14.2483,14.235,14.2438,72500.0
2012-05-25 13:10:00,32.17,32.17,32.15,32.17,99400.0,14.2438,14.2438,14.235,14.2438,99400.0
2012-05-25 13:20:00,32.17,32.18,32.14,32.14,90300.0,14.2438,14.2483,14.2305,14.2305,90300.0
2012-05-25 13:30:00,32.14,32.15,32.12,32.13,74000.0,14.2305,14.235,14.2217,14.2261,74000.0
2012-05-25 13:40:00,32.13,32.14,32.11,32.12,49500.0,14.2261,14.2305,14.2173,14.2217,49500.0
2012-05-25 13:50:00,32.12,32.12,32.09,32.1,82600.0,14.2217,14.2217,14.2084,14.2128,82600.0
2012-05-25 14:00:00,32.09,32.13,32.09,32.12,88400.0,14.2084,14.2261,14.2084,14.2217,88400.0
2012-05-25 14:10:00,32.12,32.13,32.09,32.09,52700.0,14.2217,14.2261,14.2084,14.2084,52700.0
2012-05-25 14:20:00,32.09,32.13,32.07,32.13,92700.0,14.2084,14.2261,14.1996,14.2261,92700.0
2012-05-25 14:30:00,32.13,32.14,32.12,32.12,45800.0,14.2261,14.2305,14.2217,14.2217,45800.0
2012-05-25 14:40:00,32.12,32.13,32.07,32.09,98500.0,14.2217,14.2261,14.1996,14.2084,98500.0
2012-05-25 14:50:00,32.09,32.12,32.07,32.1,68000.0,14.2084,14.2217,14.1996,14.2128,68000.0
2012-05-25 15:00:00,32.11,32.14,32.1,32.11,85000.0,14.2173,14.2305,14.2128,14.2173,85000.0
2012-05-25 15:10:00,32.12,32.12,32.06,32.07,152600.0,14.2217,14.2217,14.1951,14.1996,152600.0
2012-05-25 15:20:00,32.06,32.07,32.01,32.03,183100.0,14.1951,14.1996,14.173,14.1818,183100.0
2012-05-25 15:30:00,32.03,32.1,32.02,32.09,199300.0,14.1818,14.2128,14.1774,14.2084,199300.0
2012-05-25 15:40:00,32.08,32.12,32.08,32.09,149100.0,14.204,14.2217,14.204,14.2084,149100.0
2012-05-25 15:50:00,32.09,32.1,32.06,32.1,455300.0,14.2084,14.2128,14.1951,14.2128,455300.0
2012-05-29 09:30:00,32.19,32.21,32.05,32.06,289000.0,14.2527,14.2615,14.1907,14.1951,289000.0
2012-05-29 09:40:00,32.05,32.15,32.05,32.15,183700.0,14.1907,14.235,14.1907,14.235,183700.0
2012-05-29 09:50:00,32.14,32.19,32.08,32.09,188700.0,14.2305,14.2527,14.204,14.2084,188700.0
2012-05-29 10:00:00,32.08,32.14,32.05,32.12,270100.0,14.204,14.2305,14.1907,14.2217,270100.0
2012-05-29 10:10:00,32.12,32.15,32.11,32.12,231200.0,14.2217,14.235,14.2173,14.2217,231200.0
2012-05-29 10:20:00,32.13,32.15,32.1,32.11,116200.0,14.2261,14.235,14.2128,14.2173,116200.0
2012-05-29 10:30:00,32.11,32.14,32.1,32.1,170700.0,14.2173,14.2305,14.2128,14.2128,170700.0
2012-05-29 10:40:00,32.1,32.14,32.1,32.13,98500.0,14.2128,14.2305,14.2128,14.2261,98500.0
2012-05-29 10:50:00,32.13,32.15,32.13,32.15,61600.0,14.2261,14.235,14.2261,14.235,61600.0
2012-05-29 11:00:00,32.15,32.15,32.14,32.15,49900.0,14.235,14.235,14.2305,14.235,49900.0
2012-05-29 11:10:00,32.15,32.15,32.09,32.14,172600.0,14.235,14.235,14.2084,14.2305,172600.0
2012-05-29 11:20:00,32.15,32.15,32.11,32.13,100700.0,14.235,14.235,14.2173,14.2261,100700.0
2012-05-29 11:30:00,32.13,32.13,32.05,32.07,123600.0,14.2261,14.2261,14.1907,14.1996,123600.0
2012-05-29 11:40:00,32.08,32.09,32.01,32.02,184800.0,14.204,14.2084,14.173,14.1774,184800.0
2012-05-29 11:50:00,32.03,32.07,32.02,32.02,117500.0,14.1818,14.1996,14.1774,14.1774,117500.0
2012-05-29 12:00:00,32.02,32.04,32.0,32.02,148300.0,14.1774,14.1863,14.1686,14.1774,148300.0
2012-05-29 12:10:00,32.02,32.04,32.0,32.01,141900.0,14.1774,14.1863,14.1686,14.173,141900.0
2012-05-29 12:20:00,32.0,32.02,32.0,32.0,136800.0,14.1686,14.1774,14.1686,14.1686,136800.0
2012-05-29 12:30:00,32.0,32.01,31.93,31.93,178400.0,14.1686,14.173,14.1376,14.1376,178400.0
2012-05-29 12:40:00,31.93,31.95,31.92,31.93,88200.0,14.1376,14.1464,14.1331,14.1376,88200.0
2012-05-29 12:50:00,31.93,31.95,31.92,31.92,105000.0,14.1376,14.1464,14.1331,14.1331,105000.0
2012-05-29 13:00:00,31.92,31.92,31.9,31.91,84000.0,14.1331,14.1331,14.1243,14.1287,84000.0
2012-05-29 13:10:00,31.9,31.91,31.9,31.91,59100.0,14.1243,14.1287,14.1243,14.1287,59100.0
2012-05-29 13:20:00,31.91,31.91,31.9,31.9,60100.0,14.1287,14.1287,14.1243,14.1243,60100.0
2012-05-29 13:30:00,31.9,31.93,31.9,31.93,122900.0,14.1243,14.1376,14.1243,14.1376,122900.0
2012-05-29 13:40:00,31.92,32.0,31.92,32.0,144300.0,14.1331,14.1686,14.1331,14.1686,144300.0
2012-05-29 13:50:00,31.99,32.0,31.97,31.98,74100.0,14.1641,14.1686,14.1553,14.1597,74100.0
2012-05-29 14:00:00,31.98,31.99,31.97,31.98,87000.0,14.1597,14.1641,14.1553,14.1597,87000.0
2012-05-29 14:10:00,31.97,32.04,31.97,32.01,166000.0,14.1553,14.1863,14.1553,14.173,166000.0
2012-05-29 14:20:00,32.01,32.02,31.99,32.02,90900.0,14.173,14.1774,14.1641,14.1774,90900.0
2012-05-29 14:30:00,32.02,32.06,32.01,32.05,210400.0,14.1774,14.1951,14.173,14.1907,210400.0
2012-05-29 14:40:00,32.05,32.06,32.05,32.05,58200.0,14.1907,14.1951,14.1907,14.1907,58200.0
2012-05-29 14:50:00,32.05,32.09,32.05,32.09,128500.0,14.1907,14.2084,14.1907,14.2084,128500.0
2012-05-29 15:00:00,32.09,32.1,32.07,32.09,191700.0,14.2084,14.2128,14.1996,14.2084,191700.0
2012-05-29 15:10:00,32.1,32.15,32.09,32.1,282200.0,14.2128,14.235,14.2084,14.2128,282200.0
2012-05-29 15:20:00,32.09,32.1,32.05,32.07,218700.0,14.2084,14.2128,14.1907,14.1996,218700.0
2012-05-29 15:30:00,32.07,32.1,32.05,32.08,178000.0,14.1996,14.2128,14.1907,14.204,178000.0
2012-05-29 15:40:00,32.07,32.13,32.07,32.12,316600.0,14.1996,14.2261,14.1996,14.2217,316600.0
2012-05-29 15:50:00,32.11,32.15,32.1,32.11,789100.0,14.2173,14.235,14.2128,14.2173,789100.0
2012-05-30 09:30:00,31.95,32.22,31.95,32.15,307600.0,14.1464,14.266,14.1464,14.235,307600.0
2012-05-30 09:40:00,32.15,32.19,32.11,32.11,174500.0,14.235,14.2527,14.2173,14.2173,174500.0
2012-05-30 09:50:00,32.11,32.15,32.07,32.11,421800.0,14.2173,14.235,14.1996,14.2173,421800.0
2012-05-30 10:00:00,32.12,32.19,32.09,32.19,262900.0,14.2217,14.2527,14.2084,14.2527,262900.0
2012-05-30 10:10:00,32.18,32.22,32.15,32.2,168100.0,14.2483,14.266,14.235,14.2571,168100.0
2012-05-30 10:20:00,32.2,32.22,32.18,32.19,132400.0,14.2571,14.266,14.2483,14.2527,132400.0
2012-05-30 10:30:00,32.19,32.2,32.11,32.12,250200.0,14.2527,14.2571,14.2173,14.2217,250200.0
2012-05-30 10:40:00,32.13,32.15,32.11,32.12,133300.0,14.2261,14.235,14.2173,14.2217,133300.0
2012-05-30 10:50:00,32.13,32.15,32.1,32.11,182700.0,14.2261,14.235,14.2128,14.2173,182700.0
2012-05-30 11:00:00,32.11,32.13,32.06,32.12,173800.0,14.2173,14.2261,14.1951,14.2217,173800.0
2012-05-30 11:10:00,32.12,32.14,32.11,32.12,133100.0,14.2217,14.2305,14.2173,14.2217,133100.0
2012-05-30 11:20:00,32.13,32.14,32.1,32.11,249600.0,14.2261,14.2305,14.2128,14.2173,249600.0
2012-05-30 11:30:00,32.12,32.13,32.08,32.09,225500.0,14.2217,14.2261,14.204,14.2084,225500.0
2012-05-30 11:40:00,32.1,32.12,32.06,32.08,197600.0,14.2128,14.2217,14.1951,14.204,197600.0
2012-05-30 11:50:00,32.07,32.1,32.07,32.09,140900.0,14.1996,14.2128,14.1996,14.2084,140900.0
2012-05-30 12:00:00,32.09,32.1,32.06,32.1,163300.0,14.2084,14.2128,14.1951,14.2128,163300.0
2012-05-30 12:10:00,32.1,32.1,32.03,32.05,339600.0,14.2128,14.2128,14.1818,14.1907,339600.0
2012-05-30 12:20:00,32.05,32.09,32.04,32.08,163500.0,14.1907,14.2084,14.1863,14.204,163500.0
2012-05-30 12:30:00,32.07,32.11,32.06,32.1,144000.0,14.1996,14.2173,14.1951,14.2128,144000.0
2012-05-30 12:40:00,32.11,32.11,32.09,32.09,107500.0,14.2173,14.2173,14.2084,14.2084,107500.0
2012-05-30 12:50:00,32.09,32.12,32.09,32.1,86300.0,14.2084,14.2217,14.2084,14.2128,86300.0
2012-05-30 13:00:00,32.11,32.11,32.05,32.05,53700.0,14.2173,14.2173,14.1907,14.1907,53700.0
2012-05-30 13:10:00,32.05,32.08,32.04,32.06,142200.0,14.1907,14.204,14.1863,14.1951,142200.0
2012-05-30 13:20:00,32.07,32.11,32.06,32.1,155300.0,14.1996,14.2173,14.1951,14.2128,155300.0
2012-05-30 13:30:00,32.1,32.13,32.09,32.13,174800.0,14.2128,14.2261,14.2084,14.2261,174800.0
2012-05-30 13:40:00,32.13,32.13,32.08,32.08,74800.0,14.2261,14.2261,14.204,14.204,74800.0
2012-05-30 13:50:00,32.09,32.11,32.07,32.09,104900.0,14.2084,14.2173,14.1996,14.2084,104900.0
2012-05-30 14:00:00,32.09,32.11,32.06,32.07,75400.0,14.2084,14.2173,14.1951,14.1996,75400.0
2012-05-30 14:10:00,32.06,32.08,32.04,32.07,90000.0,14.1951,14.204,14.1863,14.1996,90000.0
2012-05-30 14:20:00,32.07,32.08,32.0,32.03,129300.0,14.1996,14.204,14.1686,14.1818,129300.0
2012-05-30 14:30:00,32.03,32.04,32.01,32.02,108000.0,14.1818,14.1863,14.173,14.1774,108000.0
2012-05-30 14:40:00,32.02,32.04,32.0,32.0,169400.0,14.1774,14.1863,14.1686,14.1686,169400.0
2012-05-30 14:50:00,32.01,32.02,31.99,32.01,68200.0,14.173,14.1774,14.1641,14.173,68200.0
2012-05-30 15:00:00,32.02,32.03,31.97,32.0,129800.0,14.1774,14.1818,14.1553,14.1686,129800.0
2012-05-30 15:10:00,31.99,32.0,31.94,31.99,116600.0,14.1641,14.1686,14.142,14.1641,116600.0
2012-05-30 15:20:00,31.99,32.04,31.97,32.03,203300.0,14.1641,14.1863,14.1553,14.1818,203300.0
2012-05-30 15:30:00,32.03,32.03,31.99,32.02,185700.0,14.1818,14.1818,14.1641,14.1774,185700.0
2012-05-30 15:40:00,32.02,32.05,31.96,32.03,331500.0,14.1774,14.1907,14.1509,14.1818,331500.0
2012-05-30 15:50:00,32.03,32.05,32.0,32.02,691800.0,14.1818,14.1907,14.1686,14.1774,691800.0
2012-05-31 09:30:00,32.08,32.19,32.01,32.19,332700.0,14.204,14.2527,14.173,14.2527,332700.0
2012-05-31 09:40:00,32.18,32.23,32.14,32.18,328200.0,14.2483,14.2704,14.2305,14.2483,328200.0
2012-05-31 09:50:00,32.18,32.2,32.11,32.2,220900.0,14.2483,14.2571,14.2173,14.2571,220900.0
2012-05-31 10:00:00,32.2,32.23,32.14,32.15,181900.0,14.2571,14.2704,14.2305,14.235,181900.0
2012-05-31 10:10:00,32.14,32.16,32.08,32.16,215400.0,14.2305,14.2394,14.204,14.2394,215400.0
2012-05-31 10:20:00,32.15,32.17,32.08,32.15,157400.0,14.235,14.2438,14.204,14.235,157400.0
2012-05-31 10:30:00,32.14,32.15,32.11,32.13,121000.0,14.2305,14.235,14.2173,14.2261,121000.0
2012-05-31 10:40:00,32.12,32.13,32.06,32.08,258100.0,14.2217,14.2261,14.1951,14.204,258100.0
2012-05-31 10:50:00,32.07,32.11,32.05,32.08,224600.0,14.1996,14.2173,14.1907,14.204,224600.0
2012-05-31 11:00:00,32.08,32.09,32.02,32.08,337800.0,14.204,14.2084,14.1774,14.204,337800.0
2012-05-31 11:10:00,32.08,32.09,32.04,32.05,151600.0,14.204,14.2084,14.1863,14.1907,151600.0
2012-05-31 11:20:00,32.05,32.14,32.05,32.13,99000.0,14.1907,14.2305,14.1907,14.2261,99000.0
2012-05-31 11:30:00,32.13,32.19,32.12,32.19,136600.0,14.2261,14.2527,14.2217,14.2527,136600.0
2012-05-31 11:40:00,32.19,32.22,32.17,32.17,116200.0,14.2527,14.266,14.2438,14.2438,116200.0
2012-05-31 11:50:00,32.17,32.2,32.16,32.19,150300.0,14.2438,14.2571,14.2394,14.2527,150300.0
2012-05-31 12:00:00,32.19,32.19,32.13,32.14,210100.0,14.2527,14.2527,14.2261,14.2305,210100.0
2012-05-31 12:10:00,32.14,32.19,32.13,32.16,148200.0,14.2305,14.2527,14.2261,14.2394,148200.0
2012-05-31 12:20:00,32.17,32.22,32.16,32.18,204600.0,14.2438,14.266,14.2394,14.2483,204600.0
2012-05-31 12:30:00,32.19,32.2,32.16,32.18,104100.0,14.2527,14.2571,14.2394,14.2483,104100.0
2012-05-31 12:40:00,32.18,32.23,32.17,32.23,119500.0,14.2483,14.2704,14.2438,14.2704,119500.0
2012-05-31 12:50:00,32.23,32.25,32.22,32.25,119800.0,14.2704,14.2793,14.266,14.2793,119800.0
2012-05-31 13:00:00,32.24,32.31,32.23,32.27,201400.0,14.2748,14.3058,14.2704,14.2881,201400.0
2012-05-31 13:10:00,32.27,32.31,32.26,32.29,125400.0,14.2881,14.3058,14.2837,14.297,125400.0
2012-05-31 13:20:00,32.29,32.3,32.22,32.23,198400.0,14.297,14.3014,14.266,14.2704,198400.0
2012-05-31 13:30:00,32.23,32.25,32.2,32.23,112600.0,14.2704,14.2793,14.2571,14.2704,112600.0
2012-05-31 13:40:00,32.23,32.26,32.2,32.2,127100.0,14.2704,14.2837,14.2571,14.2571,127100.0
2012-05-31 13:50:00,32.2,32.24,32.15,32.23,274000.0,14.2571,14.2748,14.235,14.2704,274000.0
2012-05-31 14:00:00,32.23,32.24,32.2,32.22,123300.0,14.2704,14.2748,14.2571,14.266,123300.0
2012-05-31 14:10:00,32.22,32.25,32.21,32.22,96000.0,14.266,14.2793,14.2615,14.266,96000.0
2012-05-31 14:20:00,32.22,32.24,32.2,32.23,312000.0,14.266,14.2748,14.2571,14.2704,312000.0
2012-05-31 14:30:00,32.23,32.27,32.22,32.27,158500.0,14.2704,14.2881,14.266,14.2881,158500.0
2012-05-31 14:40:00,32.27,32.32,32.27,32.3,199400.0,14.2881,14.3102,14.2881,14.3014,199400.0
2012-05-31 14:50:00,32.3,32.33,32.29,32.33,222500.0,14.3014,14.3147,14.297,14.3147,222500.0
2012-05-31 15:00:00,32.32,32.33,32.27,32.31,152600.0,14.3102,14.3147,14.2881,14.3058,152600.0
2012-05-31 15:10:00,32.31,32.37,32.3,32.35,760000.0,14.3058,14.3324,14.3014,14.3235,760000.0
2012-05-31 15:20:00,32.35,32.46,32.35,32.43,941600.0,14.3235,14.3722,14.3235,14.359,941600.0
2012-05-31 15:30:00,32.42,32.43,32.37,32.38,401300.0,14.3545,14.359,14.3324,14.3368,401300.0
2012-05-31 15:40:00,32.38,32.39,32.27,32.28,476900.0,14.3368,14.3412,14.2881,14.2925,476900.0
2012-05-31 15:50:00,32.27,32.3,32.2,32.2,1154800.0,14.2881,14.3014,14.2571,14.2571,1154800.0
2012-06-01 09:30:00,31.95,32.07,31.95,32.02,673200.0,14.1464,14.1996,14.1464,14.1774,673200.0
2012-06-01 09:40:00,32.02,32.03,31.97,32.0,402700.0,14.1774,14.1818,14.1553,14.1686,402700.0
2012-06-01 09:50:00,32.0,32.0,31.9,31.98,517000.0,14.1686,14.1686,14.1243,14.1597,517000.0
2012-06-01 10:00:00,31.99,32.09,31.91,31.92,550100.0,14.1641,14.2084,14.1287,14.1331,550100.0
2012-06-01 10:10:00,31.92,31.97,31.9,31.95,992700.0,14.1331,14.1553,14.1243,14.1464,992700.0
2012-06-01 10:20:00,31.95,31.96,31.9,31.92,332100.0,14.1464,14.1509,14.1243,14.1331,332100.0
2012-06-01 10:30:00,31.91,31.95,31.89,31.9,450300.0,14.1287,14.1464,14.1199,14.1243,450300.0
2012-06-01 10:40:00,31.89,31.91,31.87,31.87,204800.0,14.1199,14.1287,14.111,14.111,204800.0
2012-06-01 10:50:00,31.87,31.91,31.84,31.86,288400.0,14.111,14.1287,14.0977,14.1066,288400.0
2012-06-01 11:00:00,31.86,31.86,31.74,31.74,316400.0,14.1066,14.1066,14.0534,14.0534,316400.0
2012-06-01 11:10:00,31.74,31.89,31.74,31.89,253500.0,14.0534,14.1199,14.0534,14.1199,253500.0
2012-06-01 11:20:00,31.89,31.91,31.84,31.86,382500.0,14.1199,14.1287,14.0977,14.1066,382500.0
2012-06-01 11:30:00,31.85,31.86,31.81,31.84,332600.0,14.1021,14.1066,14.0844,14.0977,332600.0
2012-06-01 11:40:00,31.84,31.85,31.81,31.81,186500.0,14.0977,14.1021,14.0844,14.0844,186500.0
2012-06-01 11:50:00,31.81,31.92,31.81,31.92,260900.0,14.0844,14.1331,14.0844,14.1331,260900.0
2012-06-01 12:00:00,31.92,31.92,31.88,31.9,273700.0,14.1331,14.1331,14.1154,14.1243,273700.0
2012-06-01 12:10:00,31.9,31.96,31.88,31.93,325100.0,14.1243,14.1509,14.1154,14.1376,325100.0
2012-06-01 12:20:00,31.92,31.93,31.76,31.76,297400.0,14.1331,14.1376,14.0623,14.0623,297400.0
2012-06-01 12:30:00,31.76,31.78,31.75,31.76,212200.0,14.0623,14.0712,14.0579,14.0623,212200.0
2012-06-01 12:40:00,31.75,31.77,31.75,31.76,145700.0,14.0579,14.0667,14.0579,14.0623,145700.0
2012-06-01 12:50:00,31.76,31.78,31.75,31.76,144200.0,14.0623,14.0712,14.0579,14.0623,144200.0
2012-06-01 13:00:00,31.75,31.8,31.71,31.8,348200.0,14.0579,14.08,14.0402,14.08,348200.0
2012-06-01 13:10:00,31.8,31.89,31.79,31.86,332000.0,14.08,14.1199,14.0756,14.1066,332000.0
2012-06-01 13:20:00,31.86,31.86,31.76,31.77,287200.0,14.1066,14.1066,14.0623,14.0667,287200.0
2012-06-01 13:30:00,31.77,31.78,31.67,31.67,289100.0,14.0667,14.0712,14.0224,14.0224,289100.0
2012-06-01 13:40:00,31.68,31.79,31.67,31.77,303900.0,14.0269,14.0756,14.0224,14.0667,303900.0
2012-06-01 13:50:00,31.77,31.78,31.68,31.68,245300.0,14.0667,14.0712,14.0269,14.0269,245300.0
2012-06-01 14:00:00,31.69,31.71,31.68,31.71,297900.0,14.0313,14.0402,14.0269,14.0402,297900.0
2012-06-01 14:10:00,31.71,31.71,31.68,31.69,212700.0,14.0402,14.0402,14.0269,14.0313,212700.0
2012-06-01 14:20:00,31.69,31.72,31.68,31.7,220400.0,14.0313,14.0446,14.0269,14.0357,220400.0
2012-06-01 14:30:00,31.7,31.71,31.66,31.68,272400.0,14.0357,14.0402,14.018,14.0269,272400.0
2012-06-01 14:40:00,31.67,31.69,31.65,31.69,237300.0,14.0224,14.0313,14.0136,14.0313,237300.0
2012-06-01 14:50:00,31.68,31.69,31.6,31.6,310500.0,14.0269,14.0313,13.9915,13.9915,310500.0
2012-06-01 15:00:00,31.61,31.62,31.58,31.62,250400.0,13.9959,14.0003,13.9826,14.0003,250400.0
2012-06-01 15:10:00,31.62,31.65,31.59,31.59,306300.0,14.0003,14.0136,13.987,13.987,306300.0
2012-06-01 15:20:00,31.6,31.67,31.6,31.66,486000.0,13.9915,14.0224,13.9915,14.018,486000.0
2012-06-01 15:30:00,31.66,31.7,31.64,31.66,586600.0,14.018,14.0357,14.0092,14.018,586600.0
2012-06-01 15:40:00,31.66,31.67,31.64,31.66,657700.0,14.018,14.0224,14.0092,14.018,657700.0
2012-06-01 15:50:00,31.66,31.7,31.65,31.68,1886700.0,14.018,14.0357,14.0136,14.0269,1886700.0
2012-06-04 09:30:00,31.62,31.68,31.6,31.65,408900.0,14.0003,14.0269,13.9915,14.0136,408900.0
2012-06-04 09:40:00,31.66,31.69,31.64,31.69,295400.0,14.018,14.0313,14.0092,14.0313,295400.0
2012-06-04 09:50:00,31.69,31.79,31.68,31.77,208600.0,14.0313,14.0756,14.0269,14.0667,208600.0
2012-06-04 10:00:00,31.77,31.86,31.75,31.86,335100.0,14.0667,14.1066,14.0579,14.1066,335100.0
2012-06-04 10:10:00,31.87,31.91,31.83,31.88,412200.0,14.111,14.1287,14.0933,14.1154,412200.0
2012-06-04 10:20:00,31.88,31.88,31.81,31.82,777200.0,14.1154,14.1154,14.0844,14.0889,777200.0
2012-06-04 10:30:00,31.82,31.82,31.74,31.78,1058800.0,14.0889,14.0889,14.0534,14.0712,1058800.0
2012-06-04 10:40:00,31.78,31.84,31.78,31.82,294600.0,14.0712,14.0977,14.0712,14.0889,294600.0
2012-06-04 10:50:00,31.82,31.93,31.8,31.9,179100.0,14.0889,14.1376,14.08,14.1243,179100.0
2012-06-04 11:00:00,31.91,31.91,31.84,31.85,236100.0,14.1287,14.1287,14.0977,14.1021,236100.0
2012-06-04 11:10:00,31.85,31.86,31.82,31.84,124500.0,14.1021,14.1066,14.0889,14.0977,124500.0
2012-06-04 11:20:00,31.83,31.88,31.83,31.86,186300.0,14.0933,14.1154,14.0933,14.1066,186300.0
2012-06-04 11:30:00,31.86,31.89,31.85,31.89,162400.0,14.1066,14.1199,14.1021,14.1199,162400.0
2012-06-04 11:40:00,31.89,31.94,31.89,31.94,136600.0,14.1199,14.142,14.1199,14.142,136600.0
2012-06-04 11:50:00,31.94,31.94,31.9,31.92,129500.0,14.142,14.142,14.1243,14.1331,129500.0
2012-06-04 12:00:00,31.92,31.92,31.88,31.88,224900.0,14.1331,14.1331,14.1154,14.1154,224900.0
2012-06-04 12:10:00,31.88,31.9,31.82,31.84,160100.0,14.1154,14.1243,14.0889,14.0977,160100.0
2012-06-04 12:20:00,31.83,31.85,31.8,31.85,163900.0,14.0933,14.1021,14.08,14.1021,163900.0
2012-06-04 12:30:00,31.85,31.87,31.84,31.87,172800.0,14.1021,14.111,14.0977,14.111,172800.0
2012-06-04 12:40:00,31.86,31.89,31.84,31.86,156400.0,14.1066,14.1199,14.0977,14.1066,156400.0
2012-06-04 12:50:00,31.85,31.86,31.81,31.82,95700.0,14.1021,14.1066,14.0844,14.0889,95700.0
2012-06-04 13:00:00,31.82,31.84,31.81,31.82,138600.0,14.0889,14.0977,14.0844,14.0889,138600.0
2012-06-04 13:10:00,31.81,31.83,31.8,31.81,170100.0,14.0844,14.0933,14.08,14.0844,170100.0
2012-06-04 13:20:00,31.81,31.81,31.77,31.79,280300.0,14.0844,14.0844,14.0667,14.0756,280300.0
2012-06-04 13:30:00,31.79,31.86,31.78,31.86,266900.0,14.0756,14.1066,14.0712,14.1066,266900.0
2012-06-04 13:40:00,31.85,31.87,31.84,31.85,113200.0,14.1021,14.111,14.0977,14.1021,113200.0
2012-06-04 13:50:00,31.85,31.88,31.81,31.84,274000.0,14.1021,14.1154,14.0844,14.0977,274000.0
2012-06-04 14:00:00,31.84,31.84,31.8,31.81,166400.0,14.0977,14.0977,14.08,14.0844,166400.0
2012-06-04 14:10:00,31.81,31.84,31.77,31.84,184700.0,14.0844,14.0977,14.0667,14.0977,184700.0
2012-06-04 14:20:00,31.84,31.9,31.82,31.88,154600.0,14.0977,14.1243,14.0889,14.1154,154600.0
2012-06-04 14:30:00,31.88,31.94,31.84,31.91,221400.0,14.1154,14.142,14.0977,14.1287,221400.0
2012-06-04 14:40:00,31.9,31.92,31.87,31.9,194400.0,14.1243,14.1331,14.111,14.1243,194400.0
2012-06-04 14:50:00,31.91,31.92,31.87,31.88,133900.0,14.1287,14.1331,14.111,14.1154,133900.0
2012-06-04 15:00:00,31.88,31.89,31.87,31.89,92900.0,14.1154,14.1199,14.111,14.1199,92900.0
2012-06-04 15:10:00,31.89,31.89,31.84,31.88,178600.0,14.1199,14.1199,14.0977,14.1154,178600.0
2012-06-04 15:20:00,31.88,31.9,31.84,31.88,195700.0,14.1154,14.1243,14.0977,14.1154,195700.0
2012-06-04 15:30:00,31.88,31.89,31.81,31.85,324300.0,14.1154,14.1199,14.0844,14.1021,324300.0
2012-06-04 15:40:00,31.85,31.91,31.85,31.91,321000.0,14.1021,14.1287,14.1021,14.1287,321000.0
2012-06-04 15:50:00,31.91,31.96,31.9,31.92,790700.0,14.1287,14.1509,14.1243,14.1331,790700.0
2012-06-05 09:30:00,31.92,31.99,31.73,31.76,341400.0,14.1331,14.1641,14.049,14.0623,341400.0
2012-06-05 09:40:00,31.75,31.84,31.68,31.69,213800.0,14.0579,14.0977,14.0269,14.0313,213800.0
2012-06-05 09:50:00,31.69,31.73,31.66,31.69,255900.0,14.0313,14.049,14.018,14.0313,255900.0
2012-06-05 10:00:00,31.69,31.74,31.67,31.69,298800.0,14.0313,14.0534,14.0224,14.0313,298800.0
2012-06-05 10:10:00,31.69,31.72,31.59,31.59,231900.0,14.0313,14.0446,13.987,13.987,231900.0
2012-06-05 10:20:00,31.59,31.63,31.54,31.61,360000.0,13.987,14.0047,13.9649,13.9959,360000.0
2012-06-05 10:30:00,31.61,31.65,31.58,31.63,175800.0,13.9959,14.0136,13.9826,14.0047,175800.0
2012-06-05 10:40:00,31.64,31.64,31.6,31.6,105200.0,14.0092,14.0092,13.9915,13.9915,105200.0
2012-06-05 10:50:00,31.6,31.69,31.59,31.69,133200.0,13.9915,14.0313,13.987,14.0313,133200.0
2012-06-05 11:00:00,31.68,31.7,31.67,31.69,81300.0,14.0269,14.0357,14.0224,14.0313,81300.0
2012-06-05 11:10:00,31.69,31.71,31.68,31.7,139600.0,14.0313,14.0402,14.0269,14.0357,139600.0
2012-06-05 11:20:00,31.7,31.71,31.67,31.67,87300.0,14.0357,14.0402,14.0224,14.0224,87300.0
2012-06-05 11:30:00,31.68,31.76,31.68,31.7,125800.0,14.0269,14.0623,14.0269,14.0357,125800.0
2012-06-05 11:40:00,31.7,31.7,31.63,31.66,101000.0,14.0357,14.0357,14.0047,14.018,101000.0
2012-06-05 11:50:00,31.66,31.66,31.62,31.65,89500.0,14.018,14.018,14.0003,14.0136,89500.0
2012-06-05 12:00:00,31.64,31.75,31.63,31.73,118400.0,14.0092,14.0579,14.0047,14.049,118400.0
2012-06-05 12:10:00,31.72,31.73,31.69,31.73,74600.0,14.0446,14.049,14.0313,14.049,74600.0
2012-06-05 12:20:00,31.73,31.78,31.72,31.77,109400.0,14.049,14.0712,14.0446,14.0667,109400.0
2012-06-05 12:30:00,31.77,31.81,31.75,31.75,133200.0,14.0667,14.0844,14.0579,14.0579,133200.0
2012-06-05 12:40:00,31.75,31.77,31.72,31.74,88700.0,14.0579,14.0667,14.0446,14.0534,88700.0
2012-06-05 12:50:00,31.74,31.79,31.73,31.79,61300.0,14.0534,14.0756,14.049,14.0756,61300.0
2012-06-05 13:00:00,31.79,31.8,31.75,31.76,54600.0,14.0756,14.08,14.0579,14.0623,54600.0
2012-06-05 13:10:00,31.76,31.78,31.73,31.76,95800.0,14.0623,14.0712,14.049,14.0623,95800.0
2012-06-05 13:20:00,31.76,31.83,31.76,31.82,71400.0,14.0623,14.0933,14.0623,14.0889,71400.0
2012-06-05 13:30:00,31.83,31.85,31.81,31.84,106700.0,14.0933,14.1021,14.0844,14.0977,106700.0
2012-06-05 13:40:00,31.83,31.87,31.83,31.86,52500.0,14.0933,14.111,14.0933,14.1066,52500.0
2012-06-05 13:50:00,31.86,31.88,31.85,31.87,47500.0,14.1066,14.1154,14.1021,14.111,47500.0
2012-06-05 14:00:00,31.86,31.87,31.84,31.85,106500.0,14.1066,14.111,14.0977,14.1021,106500.0
2012-06-05 14:10:00,31.86,31.89,31.83,31.87,138500.0,14.1066,14.1199,14.0933,14.111,138500.0
2012-06-05 14:20:00,31.88,31.88,31.85,31.87,61300.0,14.1154,14.1154,14.1021,14.111,61300.0
2012-06-05 14:30:00,31.87,31.88,31.84,31.84,112800.0,14.111,14.1154,14.0977,14.0977,112800.0
2012-06-05 14:40:00,31.85,31.85,31.82,31.84,188900.0,14.1021,14.1021,14.0889,14.0977,188900.0
2012-06-05 14:50:00,31.84,31.87,31.83,31.85,62100.0,14.0977,14.111,14.0933,14.1021,62100.0
2012-06-05 15:00:00,31.85,31.89,31.81,31.81,143000.0,14.1021,14.1199,14.0844,14.0844,143000.0
2012-06-05 15:10:00,31.8,31.81,31.78,31.8,151200.0,14.08,14.0844,14.0712,14.08,151200.0
2012-06-05 15:20:00,31.79,31.8,31.77,31.78,94600.0,14.0756,14.08,14.0667,14.0712,94600.0
2012-06-05 15:30:00,31.78,31.81,31.77,31.8,324500.0,14.0712,14.0844,14.0667,14.08,324500.0
2012-06-05 15:40:00,31.79,31.81,31.76,31.78,205400.0,14.0756,14.0844,14.0623,14.0712,205400.0
2012-06-05 15:50:00,31.78,31.83,31.77,31.79,602800.0,14.0712,14.0933,14.0667,14.0756,602800.0
2012-06-06 09:30:00,32.0,32.06,31.94,32.05,454400.0,14.1686,14.1951,14.142,14.1907,454400.0
2012-06-06 09:40:00,32.05,32.18,32.05,32.17,563200.0,14.1907,14.2483,14.1907,14.2438,563200.0
2012-06-06 09:50:00,32.16,32.2,32.07,32.16,301500.0,14.2394,14.2571,14.1996,14.2394,301500.0
2012-06-06 10:00:00,32.16,32.25,32.15,32.24,415100.0,14.2394,14.2793,14.235,14.2748,415100.0
2012-06-06 10:10:00,32.24,32.25,32.19,32.22,261800.0,14.2748,14.2793,14.2527,14.266,261800.0
2012-06-06 10:20:00,32.21,32.26,32.2,32.22,168600.0,14.2615,14.2837,14.2571,14.266,168600.0
2012-06-06 10:30:00,32.21,32.3,32.21,32.25,225600.0,14.2615,14.3014,14.2615,14.2793,225600.0
2012-06-06 10:40:00,32.25,32.3,32.25,32.29,157400.0,14.2793,14.3014,14.2793,14.297,157400.0
2012-06-06 10:50:00,32.3,32.3,32.25,32.26,174900.0,14.3014,14.3014,14.2793,14.2837,174900.0
2012-06-06 11:00:00,32.26,32.27,32.19,32.25,204500.0,14.2837,14.2881,14.2527,14.2793,204500.0
2012-06-06 11:10:00,32.25,32.3,32.25,32.27,183600.0,14.2793,14.3014,14.2793,14.2881,183600.0
2012-06-06 11:20:00,32.27,32.39,32.26,32.39,204300.0,14.2881,14.3412,14.2837,14.3412,204300.0
2012-06-06 11:30:00,32.38,32.38,32.29,32.29,187900.0,14.3368,14.3368,14.297,14.297,187900.0
2012-06-06 11:40:00,32.29,32.3,32.26,32.26,153700.0,14.297,14.3014,14.2837,14.2837,153700.0
2012-06-06 11:50:00,32.27,32.27,32.22,32.25,128400.0,14.2881,14.2881,14.266,14.2793,128400.0
2012-06-06 12:00:00,32.24,32.29,32.24,32.29,66600.0,14.2748,14.297,14.2748,14.297,66600.0
2012-06-06 12:10:00,32.28,32.3,32.27,32.29,75700.0,14.2925,14.3014,14.2881,14.297,75700.0
2012-06-06 12:20:00,32.29,32.32,32.28,32.31,155500.0,14.297,14.3102,14.2925,14.3058,155500.0
2012-06-06 12:30:00,32.3,32.31,32.29,32.29,103900.0,14.3014,14.3058,14.297,14.297,103900.0
2012-06-06 12:40:00,32.29,32.32,32.28,32.31,112600.0,14.297,14.3102,14.2925,14.3058,112600.0
2012-06-06 12:50:00,32.3,32.31,32.25,32.27,193700.0,14.3014,14.3058,14.2793,14.2881,193700.0
2012-06-06 13:00:00,32.27,32.32,32.26,32.32,91900.0,14.2881,14.3102,14.2837,14.3102,91900.0
2012-06-06 13:10:00,32.31,32.33,32.29,32.33,112800.0,14.3058,14.3147,14.297,14.3147,112800.0
2012-06-06 13:20:00,32.32,32.37,32.32,32.37,143900.0,14.3102,14.3324,14.3102,14.3324,143900.0
2012-06-06 13:30:00,32.36,32.37,32.35,32.36,81800.0,14.328,14.3324,14.3235,14.328,81800.0
2012-06-06 13:40:00,32.36,32.36,32.33,32.35,126600.0,14.328,14.328,14.3147,14.3235,126600.0
2012-06-06 13:50:00,32.36,32.38,32.35,32.38,122600.0,14.328,14.3368,14.3235,14.3368,122600.0
2012-06-06 14:00:00,32.38,32.42,32.36,32.36,198600.0,14.3368,14.3545,14.328,14.328,198600.0
2012-06-06 14:10:00,32.36,32.38,32.33,32.38,157900.0,14.328,14.3368,14.3147,14.3368,157900.0
2012-06-06 14:20:00,32.38,32.41,32.35,32.4,149700.0,14.3368,14.3501,14.3235,14.3457,149700.0
2012-06-06 14:30:00,32.4,32.45,32.39,32.45,171000.0,14.3457,14.3678,14.3412,14.3678,171000.0
2012-06-06 14:40:00,32.45,32.47,32.43,32.45,203400.0,14.3678,14.3767,14.359,14.3678,203400.0
2012-06-06 14:50:00,32.44,32.45,32.42,32.43,137400.0,14.3634,14.3678,14.3545,14.359,137400.0
2012-06-06 15:00:00,32.43,32.46,32.42,32.44,170600.0,14.359,14.3722,14.3545,14.3634,170600.0
2012-06-06 15:10:00,32.44,32.44,32.38,32.39,185600.0,14.3634,14.3634,14.3368,14.3412,185600.0
2012-06-06 15:20:00,32.39,32.46,32.38,32.43,227100.0,14.3412,14.3722,14.3368,14.359,227100.0
2012-06-06 15:30:00,32.43,32.46,32.43,32.44,274500.0,14.359,14.3722,14.359,14.3634,274500.0
2012-06-06 15:40:00,32.44,32.51,32.42,32.5,630000.0,14.3634,14.3944,14.3545,14.3899,630000.0
2012-06-06 15:50:00,32.49,32.57,32.49,32.56,1445300.0,14.3855,14.4209,14.3855,14.4165,1445300.0
2012-06-07 09:30:00,32.8,32.81,32.58,32.59,467600.0,14.5228,14.5272,14.4254,14.4298,467600.0
2012-06-07 09:40:00,32.59,32.7,32.54,32.68,353100.0,14.4298,14.4785,14.4077,14.4696,353100.0
2012-06-07 09:50:00,32.68,32.79,32.68,32.68,370200.0,14.4696,14.5183,14.4696,14.4696,370200.0
2012-06-07 10:00:00,32.69,32.75,32.63,32.73,374300.0,14.4741,14.5006,14.4475,14.4918,374300.0
2012-06-07 10:10:00,32.72,32.77,32.72,32.75,254000.0,14.4874,14.5095,14.4874,14.5006,254000.0
2012-06-07 10:20:00,32.76,32.8,32.73,32.79,262200.0,14.5051,14.5228,14.4918,14.5183,262200.0
2012-06-07 10:30:00,32.8,32.8,32.7,32.72,212700.0,14.5228,14.5228,14.4785,14.4874,212700.0
2012-06-07 10:40:00,32.71,32.77,32.7,32.76,232700.0,14.4829,14.5095,14.4785,14.5051,232700.0
2012-06-07 10:50:00,32.76,32.84,32.72,32.8,474100.0,14.5051,14.5405,14.4874,14.5228,474100.0
2012-06-07 11:00:00,32.8,32.87,32.77,32.82,371300.0,14.5228,14.5538,14.5095,14.5316,371300.0
2012-06-07 11:10:00,32.81,32.83,32.76,32.82,223100.0,14.5272,14.5361,14.5051,14.5316,223100.0
2012-06-07 11:20:00,32.81,32.86,32.78,32.78,241700.0,14.5272,14.5493,14.5139,14.5139,241700.0
2012-06-07 11:30:00,32.79,32.8,32.74,32.77,163700.0,14.5183,14.5228,14.4962,14.5095,163700.0
2012-06-07 11:40:00,32.77,32.81,32.76,32.8,171700.0,14.5095,14.5272,14.5051,14.5228,171700.0
2012-06-07 11:50:00,32.8,32.82,32.78,32.78,149500.0,14.5228,14.5316,14.5139,14.5139,149500.0
2012-06-07 12:00:00,32.78,32.78,32.72,32.76,139200.0,14.5139,14.5139,14.4874,14.5051,139200.0
2012-06-07 12:10:00,32.75,32.84,32.75,32.82,169800.0,14.5006,14.5405,14.5006,14.5316,169800.0
2012-06-07 12:20:00,32.82,32.83,32.76,32.77,137800.0,14.5316,14.5361,14.5051,14.5095,137800.0
2012-06-07 12:30:00,32.77,32.8,32.76,32.8,110500.0,14.5095,14.5228,14.5051,14.5228,110500.0
2012-06-07 12:40:00,32.79,32.82,32.75,32.81,170100.0,14.5183,14.5316,14.5006,14.5272,170100.0
2012-06-07 12:50:00,32.8,32.83,32.8,32.82,118000.0,14.5228,14.5361,14.5228,14.5316,118000.0
2012-06-07 13:00:00,32.81,32.83,32.79,32.8,94100.0,14.5272,14.5361,14.5183,14.5228,94100.0
2012-06-07 13:10:00,32.79,32.86,32.79,32.84,129200.0,14.5183,14.5493,14.5183,14.5405,129200.0
2012-06-07 13:20:00,32.84,32.89,32.84,32.89,128200.0,14.5405,14.5626,14.5405,14.5626,128200.0
2012-06-07 13:30:00,32.89,32.89,32.87,32.89,139100.0,14.5626,14.5626,14.5538,14.5626,139100.0
2012-06-07 13:40:00,32.89,32.9,32.86,32.88,142100.0,14.5626,14.5671,14.5493,14.5582,142100.0
2012-06-07 13:50:00,32.87,32.88,32.83,32.85,124900.0,14.5538,14.5582,14.5361,14.5449,124900.0
2012-06-07 14:00:00,32.85,32.86,32.81,32.81,252200.0,14.5449,14.5493,14.5272,14.5272,252200.0
2012-06-07 14:10:00,32.81,32.85,32.81,32.85,114200.0,14.5272,14.5449,14.5272,14.5449,114200.0
2012-06-07 14:20:00,32.84,32.85,32.82,32.83,130500.0,14.5405,14.5449,14.5316,14.5361,130500.0
2012-06-07 14:30:00,32.82,32.83,32.77,32.8,126500.0,14.5316,14.5361,14.5095,14.5228,126500.0
2012-06-07 14:40:00,32.8,32.81,32.79,32.79,103000.0,14.5228,14.5272,14.5183,14.5183,103000.0
2012-06-07 14:50:00,32.79,32.82,32.79,32.82,132700.0,14.5183,14.5316,14.5183,14.5316,132700.0
2012-06-07 15:00:00,32.81,32.82,32.74,32.78,216000.0,14.5272,14.5316,14.4962,14.5139,216000.0
2012-06-07 15:10:00,32.77,32.79,32.71,32.73,152900.0,14.5095,14.5183,14.4829,14.4918,152900.0
2012-06-07 15:20:00,32.73,32.77,32.72,32.75,119500.0,14.4918,14.5095,14.4874,14.5006,119500.0
2012-06-07 15:30:00,32.74,32.75,32.71,32.73,237700.0,14.4962,14.5006,14.4829,14.4918,237700.0
2012-06-07 15:40:00,32.72,32.75,32.69,32.71,464300.0,14.4874,14.5006,14.4741,14.4829,464300.0
2012-06-07 15:50:00,32.71,32.78,32.67,32.74,737300.0,14.4829,14.5139,14.4652,14.4962,737300.0
2012-06-08 09:30:00,32.71,32.89,32.65,32.85,287600.0,14.4829,14.5626,14.4564,14.5449,287600.0
2012-06-08 09:40:00,32.86,32.94,32.85,32.92,310100.0,14.5493,14.5848,14.5449,14.5759,310100.0
2012-06-08 09:50:00,32.92,33.0,32.91,32.99,289300.0,14.5759,14.6113,14.5715,14.6069,289300.0
2012-06-08 10:00:00,32.99,33.01,32.95,32.97,492000.0,14.6069,14.6158,14.5892,14.598,492000.0
2012-06-08 10:10:00,32.97,32.98,32.91,32.94,147900.0,14.598,14.6025,14.5715,14.5848,147900.0
2012-06-08 10:20:00,32.94,32.96,32.91,32.94,154100.0,14.5848,14.5936,14.5715,14.5848,154100.0
2012-06-08 10:30:00,32.94,32.98,32.92,32.95,140500.0,14.5848,14.6025,14.5759,14.5892,140500.0
2012-06-08 10:40:00,32.95,32.98,32.92,32.98,165100.0,14.5892,14.6025,14.5759,14.6025,165100.0
2012-06-08 10:50:00,32.96,32.98,32.93,32.97,100400.0,14.5936,14.6025,14.5803,14.598,100400.0
2012-06-08 11:00:00,32.98,32.99,32.86,32.87,170400.0,14.6025,14.6069,14.5493,14.5538,170400.0
2012-06-08 11:10:00,32.87,32.87,32.82,32.84,109900.0,14.5538,14.5538,14.5316,14.5405,109900.0
2012-06-08 11:20:00,32.83,32.89,32.83,32.89,235500.0,14.5361,14.5626,14.5361,14.5626,235500.0
2012-06-08 11:30:00,32.88,32.97,32.88,32.94,159600.0,14.5582,14.598,14.5582,14.5848,159600.0
2012-06-08 11:40:00,32.94,32.96,32.93,32.95,99000.0,14.5848,14.5936,14.5803,14.5892,99000.0
2012-06-08 11:50:00,32.95,32.95,32.9,32.91,103400.0,14.5892,14.5892,14.5671,14.5715,103400.0
2012-06-08 12:00:00,32.91,32.94,32.9,32.91,85600.0,14.5715,14.5848,14.5671,14.5715,85600.0
2012-06-08 12:10:00,32.92,32.92,32.88,32.88,65900.0,14.5759,14.5759,14.5582,14.5582,65900.0
2012-06-08 12:20:00,32.89,32.89,32.85,32.87,98500.0,14.5626,14.5626,14.5449,14.5538,98500.0
2012-06-08 12:30:00,32.87,32.93,32.86,32.91,127500.0,14.5538,14.5803,14.5493,14.5715,127500.0
2012-06-08 12:40:00,32.91,32.93,32.9,32.91,111700.0,14.5715,14.5803,14.5671,14.5715,111700.0
2012-06-08 12:50:00,32.91,32.94,32.9,32.91,99500.0,14.5715,14.5848,14.5671,14.5715,99500.0
2012-06-08 13:00:00,32.92,32.95,32.91,32.95,102800.0,14.5759,14.5892,14.5715,14.5892,102800.0
2012-06-08 13:10:00,32.95,32.96,32.93,32.94,103900.0,14.5892,14.5936,14.5803,14.5848,103900.0
2012-06-08 13:20:00,32.95,32.96,32.91,32.91,166800.0,14.5892,14.5936,14.5715,14.5715,166800.0
2012-06-08 13:30:00,32.91,32.93,32.9,32.91,95400.0,14.5715,14.5803,14.5671,14.5715,95400.0
2012-06-08 13:40:00,32.91,32.95,32.9,32.94,184200.0,14.5715,14.5892,14.5671,14.5848,184200.0
2012-06-08 13:50:00,32.95,32.95,32.9,32.9,119200.0,14.5892,14.5892,14.5671,14.5671,119200.0
2012-06-08 14:00:00,32.9,32.91,32.88,32.9,105000.0,14.5671,14.5715,14.5582,14.5671,105000.0
2012-06-08 14:10:00,32.91,32.91,32.89,32.89,61900.0,14.5715,14.5715,14.5626,14.5626,61900.0
2012-06-08 14:20:00,32.89,32.92,32.89,32.89,109400.0,14.5626,14.5759,14.5626,14.5626,109400.0
2012-06-08 14:30:00,32.89,32.92,32.86,32.92,145300.0,14.5626,14.5759,14.5493,14.5759,145300.0
2012-06-08 14:40:00,32.91,32.92,32.9,32.91,66300.0,14.5715,14.5759,14.5671,14.5715,66300.0
2012-06-08 14:50:00,32.91,32.93,32.88,32.93,187000.0,14.5715,14.5803,14.5582,14.5803,187000.0
2012-06-08 15:00:00,32.92,32.93,32.9,32.91,88600.0,14.5759,14.5803,14.5671,14.5715,88600.0
2012-06-08 15:10:00,32.9,32.93,32.9,32.9,152900.0,14.5671,14.5803,14.5671,14.5671,152900.0
2012-06-08 15:20:00,32.9,32.91,32.84,32.85,185700.0,14.5671,14.5715,14.5405,14.5449,185700.0
2012-06-08 15:30:00,32.84,32.88,32.84,32.86,200100.0,14.5405,14.5582,14.5405,14.5493,200100.0
2012-06-08 15:40:00,32.85,32.93,32.83,32.92,784400.0,14.5449,14.5803,14.5361,14.5759,784400.0
2012-06-08 15:50:00,32.92,32.94,32.89,32.92,1278000.0,14.5759,14.5848,14.5626,14.5759,1278000.0
2012-06-11 09:30:00,33.17,33.2,33.0,33.09,426600.0,14.6866,14.6999,14.6113,14.6512,426600.0
2012-06-11 09:40:00,33.09,33.17,33.09,33.16,304800.0,14.6512,14.6866,14.6512,14.6822,304800.0
2012-06-11 09:50:00,33.16,33.18,33.11,33.14,207300.0,14.6822,14.691,14.66,14.6733,207300.0
2012-06-11 10:00:00,33.14,33.25,33.11,33.24,275000.0,14.6733,14.722,14.66,14.7176,275000.0
2012-06-11 10:10:00,33.24,33.25,33.17,33.22,398100.0,14.7176,14.722,14.6866,14.7087,398100.0
2012-06-11 10:20:00,33.21,33.22,33.12,33.19,179900.0,14.7043,14.7087,14.6645,14.6955,179900.0
2012-06-11 10:30:00,33.18,33.21,33.13,33.17,180100.0,14.691,14.7043,14.6689,14.6866,180100.0
2012-06-11 10:40:00,33.17,33.17,33.1,33.15,143000.0,14.6866,14.6866,14.6556,14.6777,143000.0
2012-06-11 10:50:00,33.15,33.18,33.14,33.16,131000.0,14.6777,14.691,14.6733,14.6822,131000.0
2012-06-11 11:00:00,33.16,33.17,33.12,33.15,96200.0,14.6822,14.6866,14.6645,14.6777,96200.0
2012-06-11 11:10:00,33.15,33.15,33.06,33.07,141300.0,14.6777,14.6777,14.6379,14.6423,141300.0
2012-06-11 11:20:00,33.07,33.09,33.05,33.06,155500.0,14.6423,14.6512,14.6335,14.6379,155500.0
2012-06-11 11:30:00,33.05,33.06,33.02,33.03,141500.0,14.6335,14.6379,14.6202,14.6246,141500.0
2012-06-11 11:40:00,33.02,33.15,33.02,33.14,269100.0,14.6202,14.6777,14.6202,14.6733,269100.0
2012-06-11 11:50:00,33.14,33.18,33.13,33.18,187700.0,14.6733,14.691,14.6689,14.691,187700.0
2012-06-11 12:00:00,33.18,33.19,33.15,33.16,100300.0,14.691,14.6955,14.6777,14.6822,100300.0
2012-06-11 12:10:00,33.17,33.17,33.11,33.13,78600.0,14.6866,14.6866,14.66,14.6689,78600.0
2012-06-11 12:20:00,33.13,33.15,33.12,33.13,70900.0,14.6689,14.6777,14.6645,14.6689,70900.0
2012-06-11 12:30:00,33.13,33.17,33.13,33.16,98900.0,14.6689,14.6866,14.6689,14.6822,98900.0
2012-06-11 12:40:00,33.16,33.2,33.15,33.2,112100.0,14.6822,14.6999,14.6777,14.6999,112100.0
2012-06-11 12:50:00,33.2,33.22,33.19,33.2,78300.0,14.6999,14.7087,14.6955,14.6999,78300.0
2012-06-11 13:00:00,33.21,33.22,33.16,33.18,193600.0,14.7043,14.7087,14.6822,14.691,193600.0
2012-06-11 13:10:00,33.18,33.22,33.17,33.22,141100.0,14.691,14.7087,14.6866,14.7087,141100.0
2012-06-11 13:20:00,33.22,33.22,33.19,33.2,101700.0,14.7087,14.7087,14.6955,14.6999,101700.0
2012-06-11 13:30:00,33.2,33.22,33.19,33.2,214800.0,14.6999,14.7087,14.6955,14.6999,214800.0
2012-06-11 13:40:00,33.2,33.21,33.17,33.18,87900.0,14.6999,14.7043,14.6866,14.691,87900.0
2012-06-11 13:50:00,33.18,33.2,33.16,33.19,101300.0,14.691,14.6999,14.6822,14.6955,101300.0
2012-06-11 14:00:00,33.19,33.2,33.13,33.17,122700.0,14.6955,14.6999,14.6689,14.6866,122700.0
2012-06-11 14:10:00,33.16,33.19,33.14,33.15,131000.0,14.6822,14.6955,14.6733,14.6777,131000.0
2012-06-11 14:20:00,33.14,33.16,33.12,33.12,106600.0,14.6733,14.6822,14.6645,14.6645,106600.0
2012-06-11 14:30:00,33.12,33.15,33.11,33.13,87900.0,14.6645,14.6777,14.66,14.6689,87900.0
2012-06-11 14:40:00,33.14,33.16,33.11,33.13,100000.0,14.6733,14.6822,14.66,14.6689,100000.0
2012-06-11 14:50:00,33.13,33.16,33.12,33.15,123300.0,14.6689,14.6822,14.6645,14.6777,123300.0
2012-06-11 15:00:00,33.14,33.15,33.11,33.12,133900.0,14.6733,14.6777,14.66,14.6645,133900.0
2012-06-11 15:10:00,33.12,33.13,33.09,33.11,207300.0,14.6645,14.6689,14.6512,14.66,207300.0
2012-06-11 15:20:00,33.1,33.11,33.08,33.11,189000.0,14.6556,14.66,14.6468,14.66,189000.0
2012-06-11 15:30:00,33.11,33.14,33.09,33.12,331100.0,14.66,14.6733,14.6512,14.6645,331100.0
2012-06-11 15:40:00,33.12,33.13,33.05,33.05,472100.0,14.6645,14.6689,14.6335,14.6335,472100.0
2012-06-11 15:50:00,33.05,33.06,32.96,32.97,1101400.0,14.6335,14.6379,14.5936,14.598,1101400.0
2012-06-12 09:30:00,33.08,33.08,32.95,32.96,424400.0,14.6468,14.6468,14.5892,14.5936,424400.0
2012-06-12 09:40:00,32.95,33.01,32.94,32.98,207400.0,14.5892,14.6158,14.5848,14.6025,207400.0
2012-06-12 09:50:00,32.98,33.02,32.91,33.01,263700.0,14.6025,14.6202,14.5715,14.6158,263700.0
2012-06-12 10:00:00,33.01,33.08,32.94,32.97,198700.0,14.6158,14.6468,14.5848,14.598,198700.0
2012-06-12 10:10:00,32.97,32.99,32.92,32.99,426400.0,14.598,14.6069,14.5759,14.6069,426400.0
2012-06-12 10:20:00,32.98,33.11,32.98,33.1,728800.0,14.6025,14.66,14.6025,14.6556,728800.0
2012-06-12 10:30:00,33.1,33.11,33.04,33.05,156400.0,14.6556,14.66,14.629,14.6335,156400.0
2012-06-12 10:40:00,33.05,33.18,33.04,33.17,211500.0,14.6335,14.691,14.629,14.6866,211500.0
2012-06-12 10:50:00,33.16,33.22,33.15,33.21,271700.0,14.6822,14.7087,14.6777,14.7043,271700.0
2012-06-12 11:00:00,33.2,33.31,33.2,33.26,334700.0,14.6999,14.7486,14.6999,14.7264,334700.0
2012-06-12 11:10:00,33.26,33.29,33.26,33.29,198000.0,14.7264,14.7397,14.7264,14.7397,198000.0
2012-06-12 11:20:00,33.29,33.33,33.28,33.3,245900.0,14.7397,14.7574,14.7353,14.7442,245900.0
2012-06-12 11:30:00,33.3,33.32,33.24,33.26,181200.0,14.7442,14.753,14.7176,14.7264,181200.0
2012-06-12 11:40:00,33.27,33.36,33.27,33.35,179000.0,14.7309,14.7707,14.7309,14.7663,179000.0
2012-06-12 11:50:00,33.35,33.35,33.29,33.33,179700.0,14.7663,14.7663,14.7397,14.7574,179700.0
2012-06-12 12:00:00,33.32,33.33,33.3,33.3,118200.0,14.753,14.7574,14.7442,14.7442,118200.0
2012-06-12 12:10:00,33.3,33.31,33.26,33.31,176700.0,14.7442,14.7486,14.7264,14.7486,176700.0
2012-06-12 12:20:00,33.31,33.37,33.3,33.36,88400.0,14.7486,14.7752,14.7442,14.7707,88400.0
2012-06-12 12:30:00,33.37,33.39,33.34,33.39,131400.0,14.7752,14.784,14.7619,14.784,131400.0
2012-06-12 12:40:00,33.39,33.42,33.34,33.36,306600.0,14.784,14.7973,14.7619,14.7707,306600.0
2012-06-12 12:50:00,33.36,33.37,33.25,33.29,166600.0,14.7707,14.7752,14.722,14.7397,166600.0
2012-06-12 13:00:00,33.29,33.32,33.28,33.3,203900.0,14.7397,14.753,14.7353,14.7442,203900.0
2012-06-12 13:10:00,33.3,33.4,33.29,33.38,343600.0,14.7442,14.7884,14.7397,14.7796,343600.0
2012-06-12 13:20:00,33.38,33.38,33.34,33.37,152900.0,14.7796,14.7796,14.7619,14.7752,152900.0
2012-06-12 13:30:00,33.36,33.4,33.35,33.38,178500.0,14.7707,14.7884,14.7663,14.7796,178500.0
2012-06-12 13:40:00,33.38,33.39,33.35,33.36,106800.0,14.7796,14.784,14.7663,14.7707,106800.0
2012-06-12 13:50:00,33.37,33.38,33.32,33.33,148300.0,14.7752,14.7796,14.753,14.7574,148300.0
2012-06-12 14:00:00,33.32,33.34,33.29,33.33,345600.0,14.753,14.7619,14.7397,14.7574,345600.0
2012-06-12 14:10:00,33.33,33.37,33.31,33.36,174900.0,14.7574,14.7752,14.7486,14.7707,174900.0
2012-06-12 14:20:00,33.37,33.4,33.36,33.4,175800.0,14.7752,14.7884,14.7707,14.7884,175800.0
2012-06-12 14:30:00,33.4,33.44,33.36,33.37,262400.0,14.7884,14.8061,14.7707,14.7752,262400.0
2012-06-12 14:40:00,33.37,33.4,33.34,33.37,262100.0,14.7752,14.7884,14.7619,14.7752,262100.0
2012-06-12 14:50:00,33.37,33.38,33.34,33.34,165500.0,14.7752,14.7796,14.7619,14.7619,165500.0
2012-06-12 15:00:00,33.34,33.38,33.32,33.38,211800.0,14.7619,14.7796,14.753,14.7796,211800.0
2012-06-12 15:10:00,33.37,33.38,33.33,33.33,188700.0,14.7752,14.7796,14.7574,14.7574,188700.0
2012-06-12 15:20:00,33.34,33.41,33.33,33.39,221600.0,14.7619,14.7929,14.7574,14.784,221600.0
2012-06-12 15:30:00,33.39,33.39,33.36,33.36,303500.0,14.784,14.784,14.7707,14.7707,303500.0
2012-06-12 15:40:00,33.36,33.44,33.36,33.42,532800.0,14.7707,14.8061,14.7707,14.7973,532800.0
2012-06-12 15:50:00,33.41,33.47,33.4,33.43,1365000.0,14.7929,14.8194,14.7884,14.8017,1365000.0
2012-06-13 09:30:00,33.07,33.1,32.91,33.02,647300.0,14.8228,14.8362,14.7511,14.8004,647300.0
2012-06-13 09:40:00,33.01,33.09,33.0,33.05,347600.0,14.7959,14.8317,14.7914,14.8138,347600.0
2012-06-13 09:50:00,33.06,33.19,33.05,33.18,252700.0,14.8183,14.8766,14.8138,14.8721,252700.0
2012-06-13 10:00:00,33.18,33.28,33.17,33.25,483000.0,14.8721,14.9169,14.8676,14.9034,483000.0
2012-06-13 10:10:00,33.25,33.28,33.2,33.23,269900.0,14.9034,14.9169,14.881,14.8945,269900.0
2012-06-13 10:20:00,33.23,33.26,33.19,33.21,280600.0,14.8945,14.9079,14.8766,14.8855,280600.0
2012-06-13 10:30:00,33.2,33.25,33.2,33.23,197800.0,14.881,14.9034,14.881,14.8945,197800.0
2012-06-13 10:40:00,33.23,33.28,33.2,33.28,366600.0,14.8945,14.9169,14.881,14.9169,366600.0
2012-06-13 10:50:00,33.28,33.4,33.28,33.38,278200.0,14.9169,14.9707,14.9169,14.9617,278200.0
2012-06-13 11:00:00,33.38,33.39,33.28,33.3,304500.0,14.9617,14.9662,14.9169,14.9259,304500.0
2012-06-13 11:10:00,33.3,33.31,33.19,33.24,284600.0,14.9259,14.9303,14.8766,14.899,284600.0
2012-06-13 11:20:00,33.24,33.24,33.21,33.23,160200.0,14.899,14.899,14.8855,14.8945,160200.0
2012-06-13 11:30:00,33.23,33.35,33.23,33.32,401100.0,14.8945,14.9483,14.8945,14.9348,401100.0
2012-06-13 11:40:00,33.32,33.37,33.3,33.35,206700.0,14.9348,14.9572,14.9259,14.9483,206700.0
2012-06-13 11:50:00,33.36,33.36,33.33,33.34,164500.0,14.9528,14.9528,14.9393,14.9438,164500.0
2012-06-13 12:00:00,33.34,33.37,33.34,33.34,342800.0,14.9438,14.9572,14.9438,14.9438,342800.0
2012-06-13 12:10:00,33.35,33.37,33.32,33.35,225000.0,14.9483,14.9572,14.9348,14.9483,225000.0
2012-06-13 12:20:00,33.35,33.38,33.34,33.37,114900.0,14.9483,14.9617,14.9438,14.9572,114900.0
2012-06-13 12:30:00,33.38,33.4,33.37,33.4,181500.0,14.9617,14.9707,14.9572,14.9707,181500.0
2012-06-13 12:40:00,33.4,33.41,33.37,33.39,567200.0,14.9707,14.9752,14.9572,14.9662,567200.0
2012-06-13 12:50:00,33.38,33.39,33.36,33.37,115500.0,14.9617,14.9662,14.9528,14.9572,115500.0
2012-06-13 13:00:00,33.37,33.38,33.33,33.36,241700.0,14.9572,14.9617,14.9393,14.9528,241700.0
2012-06-13 13:10:00,33.36,33.37,33.33,33.37,124300.0,14.9528,14.9572,14.9393,14.9572,124300.0
2012-06-13 13:20:00,33.36,33.37,33.31,33.34,174100.0,14.9528,14.9572,14.9303,14.9438,174100.0
2012-06-13 13:30:00,33.34,33.37,33.32,33.34,257400.0,14.9438,14.9572,14.9348,14.9438,257400.0
2012-06-13 13:40:00,33.33,33.38,33.33,33.38,314900.0,14.9393,14.9617,14.9393,14.9617,314900.0
2012-06-13 13:50:00,33.37,33.38,33.33,33.34,98400.0,14.9572,14.9617,14.9393,14.9438,98400.0
2012-06-13 14:00:00,33.34,33.35,33.29,33.3,168600.0,14.9438,14.9483,14.9214,14.9259,168600.0
2012-06-13 14:10:00,33.29,33.32,33.28,33.32,303100.0,14.9214,14.9348,14.9169,14.9348,303100.0
2012-06-13 14:20:00,33.31,33.33,33.27,33.31,282100.0,14.9303,14.9393,14.9124,14.9303,282100.0
2012-06-13 14:30:00,33.31,33.34,33.3,33.33,241200.0,14.9303,14.9438,14.9259,14.9393,241200.0
2012-06-13 14:40:00,33.33,33.34,33.29,33.32,296300.0,14.9393,14.9438,14.9214,14.9348,296300.0
2012-06-13 14:50:00,33.32,33.34,33.3,33.31,214600.0,14.9348,14.9438,14.9259,14.9303,214600.0
2012-06-13 15:00:00,33.31,33.33,33.29,33.33,766000.0,14.9303,14.9393,14.9214,14.9393,766000.0
2012-06-13 15:10:00,33.33,33.34,33.31,33.31,408700.0,14.9393,14.9438,14.9303,14.9303,408700.0
2012-06-13 15:20:00,33.31,33.32,33.24,33.26,264900.0,14.9303,14.9348,14.899,14.9079,264900.0
2012-06-13 15:30:00,33.25,33.27,33.23,33.25,458300.0,14.9034,14.9124,14.8945,14.9034,458300.0
2012-06-13 15:40:00,33.25,33.28,33.21,33.22,706900.0,14.9034,14.9169,14.8855,14.89,706900.0
2012-06-13 15:50:00,33.22,33.29,33.21,33.27,1000500.0,14.89,14.9214,14.8855,14.9124,1000500.0
2012-06-14 09:30:00,33.27,33.47,33.21,33.31,465600.0,14.9124,15.0021,14.8855,14.9303,465600.0
2012-06-14 09:40:00,33.31,33.32,33.24,33.28,195500.0,14.9303,14.9348,14.899,14.9169,195500.0
2012-06-14 09:50:00,33.28,33.36,33.22,33.36,289300.0,14.9169,14.9528,14.89,14.9528,289300.0
2012-06-14 10:00:00,33.36,33.44,33.35,33.43,248200.0,14.9528,14.9886,14.9483,14.9841,248200.0
2012-06-14 10:10:00,33.43,33.45,33.4,33.43,213600.0,14.9841,14.9931,14.9707,14.9841,213600.0
2012-06-14 10:20:00,33.42,33.43,33.35,33.41,190400.0,14.9796,14.9841,14.9483,14.9752,190400.0
2012-06-14 10:30:00,33.42,33.43,33.36,33.39,191200.0,14.9796,14.9841,14.9528,14.9662,191200.0
2012-06-14 10:40:00,33.38,33.4,33.32,33.32,316600.0,14.9617,14.9707,14.9348,14.9348,316600.0
2012-06-14 10:50:00,33.33,33.4,33.33,33.37,322000.0,14.9393,14.9707,14.9393,14.9572,322000.0
2012-06-14 11:00:00,33.37,33.41,33.36,33.4,156600.0,14.9572,14.9752,14.9528,14.9707,156600.0
2012-06-14 11:10:00,33.4,33.42,33.35,33.36,154000.0,14.9707,14.9796,14.9483,14.9528,154000.0
2012-06-14 11:20:00,33.37,33.45,33.37,33.45,133900.0,14.9572,14.9931,14.9572,14.9931,133900.0
2012-06-14 11:30:00,33.44,33.48,33.44,33.48,174700.0,14.9886,15.0065,14.9886,15.0065,174700.0
2012-06-14 11:40:00,33.47,33.5,33.47,33.5,116800.0,15.0021,15.0155,15.0021,15.0155,116800.0
2012-06-14 11:50:00,33.49,33.5,33.42,33.42,136400.0,15.011,15.0155,14.9796,14.9796,136400.0
2012-06-14 12:00:00,33.43,33.47,33.42,33.47,163800.0,14.9841,15.0021,14.9796,15.0021,163800.0
2012-06-14 12:10:00,33.46,33.5,33.43,33.45,194100.0,14.9976,15.0155,14.9841,14.9931,194100.0
2012-06-14 12:20:00,33.46,33.5,33.45,33.5,103600.0,14.9976,15.0155,14.9931,15.0155,103600.0
2012-06-14 12:30:00,33.5,33.54,33.49,33.54,99200.0,15.0155,15.0334,15.011,15.0334,99200.0
2012-06-14 12:40:00,33.54,33.55,33.49,33.54,182200.0,15.0334,15.0379,15.011,15.0334,182200.0
2012-06-14 12:50:00,33.54,33.58,33.53,33.58,109000.0,15.0334,15.0514,15.0289,15.0514,109000.0
2012-06-14 13:00:00,33.58,33.63,33.55,33.56,171800.0,15.0514,15.0738,15.0379,15.0424,171800.0
2012-06-14 13:10:00,33.56,33.58,33.55,33.57,86800.0,15.0424,15.0514,15.0379,15.0469,86800.0
2012-06-14 13:20:00,33.56,33.57,33.52,33.55,160200.0,15.0424,15.0469,15.0245,15.0379,160200.0
2012-06-14 13:30:00,33.54,33.65,33.54,33.65,220600.0,15.0334,15.0827,15.0334,15.0827,220600.0
2012-06-14 13:40:00,33.65,33.65,33.59,33.62,117000.0,15.0827,15.0827,15.0558,15.0693,117000.0
2012-06-14 13:50:00,33.62,33.67,33.62,33.64,184600.0,15.0693,15.0917,15.0693,15.0783,184600.0
2012-06-14 14:00:00,33.63,33.67,33.61,33.64,175000.0,15.0738,15.0917,15.0648,15.0783,175000.0
2012-06-14 14:10:00,33.64,33.66,33.6,33.62,186500.0,15.0783,15.0872,15.0603,15.0693,186500.0
2012-06-14 14:20:00,33.62,33.63,33.58,33.59,211700.0,15.0693,15.0738,15.0514,15.0558,211700.0
2012-06-14 14:30:00,33.59,33.6,33.54,33.59,154700.0,15.0558,15.0603,15.0334,15.0558,154700.0
2012-06-14 14:40:00,33.58,33.6,33.57,33.57,97300.0,15.0514,15.0603,15.0469,15.0469,97300.0
2012-06-14 14:50:00,33.58,33.64,33.58,33.63,139800.0,15.0514,15.0783,15.0514,15.0738,139800.0
2012-06-14 15:00:00,33.63,33.85,33.62,33.77,699700.0,15.0738,15.1724,15.0693,15.1365,699700.0
2012-06-14 15:10:00,33.78,33.86,33.69,33.69,538500.0,15.141,15.1769,15.1007,15.1007,538500.0
2012-06-14 15:20:00,33.7,33.72,33.62,33.66,356800.0,15.1051,15.1141,15.0693,15.0872,356800.0
2012-06-14 15:30:00,33.66,33.72,33.65,33.7,256500.0,15.0872,15.1141,15.0827,15.1051,256500.0
2012-06-14 15:40:00,33.7,33.75,33.66,33.71,428500.0,15.1051,15.1276,15.0872,15.1096,428500.0
2012-06-14 15:50:00,33.72,33.73,33.62,33.68,956900.0,15.1141,15.1186,15.0693,15.0962,956900.0
2012-06-15 09:30:00,33.89,34.08,33.85,33.87,2411000.0,15.1903,15.2755,15.1724,15.1813,2411000.0
2012-06-15 09:40:00,33.87,33.95,33.8,33.87,346100.0,15.1813,15.2172,15.15,15.1813,346100.0
2012-06-15 09:50:00,33.87,34.0,33.86,33.95,329800.0,15.1813,15.2396,15.1769,15.2172,329800.0
2012-06-15 10:00:00,33.94,34.0,33.9,33.99,470900.0,15.2127,15.2396,15.1948,15.2351,470900.0
2012-06-15 10:10:00,33.99,34.02,33.95,33.98,374400.0,15.2351,15.2486,15.2172,15.2306,374400.0
2012-06-15 10:20:00,33.98,34.0,33.93,34.0,201800.0,15.2306,15.2396,15.2082,15.2396,201800.0
2012-06-15 10:30:00,33.99,34.04,33.98,34.04,211700.0,15.2351,15.2575,15.2306,15.2575,211700.0
2012-06-15 10:40:00,34.04,34.05,33.9,33.9,260700.0,15.2575,15.262,15.1948,15.1948,260700.0
2012-06-15 10:50:00,33.91,33.92,33.86,33.9,146700.0,15.1993,15.2038,15.1769,15.1948,146700.0
2012-06-15 11:00:00,33.9,33.91,33.83,33.86,217000.0,15.1948,15.1993,15.1634,15.1769,217000.0
2012-06-15 11:10:00,33.86,33.9,33.86,33.89,140200.0,15.1769,15.1948,15.1769,15.1903,140200.0
2012-06-15 11:20:00,33.89,33.9,33.83,33.84,159900.0,15.1903,15.1948,15.1634,15.1679,159900.0
2012-06-15 11:30:00,33.84,33.89,33.83,33.84,214200.0,15.1679,15.1903,15.1634,15.1679,214200.0
2012-06-15 11:40:00,33.85,33.85,33.82,33.83,109000.0,15.1724,15.1724,15.1589,15.1634,109000.0
2012-06-15 11:50:00,33.83,33.83,33.77,33.77,156400.0,15.1634,15.1634,15.1365,15.1365,156400.0
2012-06-15 12:00:00,33.77,33.81,33.77,33.8,104400.0,15.1365,15.1545,15.1365,15.15,104400.0
2012-06-15 12:10:00,33.8,33.84,33.79,33.84,121800.0,15.15,15.1679,15.1455,15.1679,121800.0
2012-06-15 12:20:00,33.84,33.86,33.83,33.83,154100.0,15.1679,15.1769,15.1634,15.1634,154100.0
2012-06-15 12:30:00,33.84,33.84,33.83,33.84,56100.0,15.1679,15.1679,15.1634,15.1679,56100.0
2012-06-15 12:40:00,33.84,33.85,33.83,33.85,106000.0,15.1679,15.1724,15.1634,15.1724,106000.0
2012-06-15 12:50:00,33.84,33.85,33.81,33.83,118600.0,15.1679,15.1724,15.1545,15.1634,118600.0
2012-06-15 13:00:00,33.83,33.85,33.82,33.83,154400.0,15.1634,15.1724,15.1589,15.1634,154400.0
2012-06-15 13:10:00,33.82,33.85,33.82,33.85,84900.0,15.1589,15.1724,15.1589,15.1724,84900.0
2012-06-15 13:20:00,33.85,33.85,33.81,33.81,117100.0,15.1724,15.1724,15.1545,15.1545,117100.0
2012-06-15 13:30:00,33.82,33.82,33.78,33.78,145300.0,15.1589,15.1589,15.141,15.141,145300.0
2012-06-15 13:40:00,33.78,33.8,33.77,33.77,169200.0,15.141,15.15,15.1365,15.1365,169200.0
2012-06-15 13:50:00,33.78,33.79,33.75,33.76,76500.0,15.141,15.1455,15.1276,15.132,76500.0
2012-06-15 14:00:00,33.77,33.79,33.76,33.78,102100.0,15.1365,15.1455,15.132,15.141,102100.0
2012-06-15 14:10:00,33.79,33.79,33.78,33.79,60200.0,15.1455,15.1455,15.141,15.1455,60200.0
2012-06-15 14:20:00,33.79,33.81,33.78,33.79,156200.0,15.1455,15.1545,15.141,15.1455,156200.0
2012-06-15 14:30:00,33.78,33.8,33.77,33.79,111300.0,15.141,15.15,15.1365,15.1455,111300.0
2012-06-15 14:40:00,33.78,33.79,33.76,33.76,123300.0,15.141,15.1455,15.132,15.132,123300.0
2012-06-15 14:50:00,33.77,33.77,33.73,33.76,171000.0,15.1365,15.1365,15.1186,15.132,171000.0
2012-06-15 15:00:00,33.75,33.79,33.74,33.76,204200.0,15.1276,15.1455,15.1231,15.132,204200.0
2012-06-15 15:10:00,33.75,33.8,33.75,33.8,147100.0,15.1276,15.15,15.1276,15.15,147100.0
2012-06-15 15:20:00,33.79,33.82,33.78,33.82,146000.0,15.1455,15.1589,15.141,15.1589,146000.0
2012-06-15 15:30:00,33.82,33.82,33.78,33.79,267100.0,15.1589,15.1589,15.141,15.1455,267100.0
2012-06-15 15:40:00,33.78,33.81,33.75,33.81,503300.0,15.141,15.1545,15.1276,15.1545,503300.0
2012-06-15 15:50:00,33.8,33.81,33.76,33.77,942900.0,15.15,15.1545,15.132,15.1365,942900.0
2012-06-18 09:30:00,33.74,33.77,33.64,33.73,335000.0,15.1231,15.1365,15.0783,15.1186,335000.0
2012-06-18 09:40:00,33.75,33.86,33.74,33.84,161700.0,15.1276,15.1769,15.1231,15.1679,161700.0
2012-06-18 09:50:00,33.84,33.9,33.82,33.89,142500.0,15.1679,15.1948,15.1589,15.1903,142500.0
2012-06-18 10:00:00,33.89,33.95,33.87,33.88,163300.0,15.1903,15.2172,15.1813,15.1858,163300.0
2012-06-18 10:10:00,33.89,33.93,33.87,33.9,163200.0,15.1903,15.2082,15.1813,15.1948,163200.0
2012-06-18 10:20:00,33.9,33.91,33.8,33.81,215600.0,15.1948,15.1993,15.15,15.1545,215600.0
2012-06-18 10:30:00,33.8,33.91,33.79,33.9,290500.0,15.15,15.1993,15.1455,15.1948,290500.0
2012-06-18 10:40:00,33.9,33.96,33.89,33.95,147600.0,15.1948,15.2217,15.1903,15.2172,147600.0
2012-06-18 10:50:00,33.96,33.96,33.85,33.86,163800.0,15.2217,15.2217,15.1724,15.1769,163800.0
2012-06-18 11:00:00,33.87,33.89,33.84,33.85,151600.0,15.1813,15.1903,15.1679,15.1724,151600.0
2012-06-18 11:10:00,33.86,33.89,33.84,33.87,151700.0,15.1769,15.1903,15.1679,15.1813,151700.0
2012-06-18 11:20:00,33.87,33.98,33.87,33.98,143500.0,15.1813,15.2306,15.1813,15.2306,143500.0
2012-06-18 11:30:00,33.98,34.0,33.9,33.9,144900.0,15.2306,15.2396,15.1948,15.1948,144900.0
2012-06-18 11:40:00,33.9,33.96,33.89,33.93,98200.0,15.1948,15.2217,15.1903,15.2082,98200.0
2012-06-18 11:50:00,33.94,33.94,33.88,33.93,153300.0,15.2127,15.2127,15.1858,15.2082,153300.0
2012-06-18 12:00:00,33.92,33.93,33.88,33.89,113800.0,15.2038,15.2082,15.1858,15.1903,113800.0
2012-06-18 12:10:00,33.89,33.94,33.88,33.94,79500.0,15.1903,15.2127,15.1858,15.2127,79500.0
2012-06-18 12:20:00,33.94,33.95,33.91,33.92,100300.0,15.2127,15.2172,15.1993,15.2038,100300.0
2012-06-18 12:30:00,33.92,33.93,33.9,33.91,68900.0,15.2038,15.2082,15.1948,15.1993,68900.0
2012-06-18 12:40:00,33.92,33.96,33.91,33.96,94300.0,15.2038,15.2217,15.1993,15.2217,94300.0
2012-06-18 12:50:00,33.96,33.97,33.9,33.92,167200.0,15.2217,15.2262,15.1948,15.2038,167200.0
2012-06-18 13:00:00,33.92,33.93,33.89,33.89,68600.0,15.2038,15.2082,15.1903,15.1903,68600.0
2012-06-18 13:10:00,33.9,33.91,33.87,33.91,122800.0,15.1948,15.1993,15.1813,15.1993,122800.0
2012-06-18 13:20:00,33.9,33.91,33.88,33.9,113300.0,15.1948,15.1993,15.1858,15.1948,113300.0
2012-06-18 13:30:00,33.9,33.9,33.87,33.89,76200.0,15.1948,15.1948,15.1813,15.1903,76200.0
2012-06-18 13:40:00,33.89,33.9,33.86,33.87,79000.0,15.1903,15.1948,15.1769,15.1813,79000.0
2012-06-18 13:50:00,33.88,33.88,33.84,33.85,142000.0,15.1858,15.1858,15.1679,15.1724,142000.0
2012-06-18 14:00:00,33.85,33.86,33.78,33.8,154500.0,15.1724,15.1769,15.141,15.15,154500.0
2012-06-18 14:10:00,33.8,33.88,33.8,33.88,91000.0,15.15,15.1858,15.15,15.1858,91000.0
2012-06-18 14:20:00,33.88,33.89,33.85,33.85,123700.0,15.1858,15.1903,15.1724,15.1724,123700.0
2012-06-18 14:30:00,33.86,33.9,33.85,33.9,86400.0,15.1769,15.1948,15.1724,15.1948,86400.0
2012-06-18 14:40:00,33.9,33.91,33.84,33.85,93100.0,15.1948,15.1993,15.1679,15.1724,93100.0
2012-06-18 14:50:00,33.85,33.86,33.84,33.85,106100.0,15.1724,15.1769,15.1679,15.1724,106100.0
2012-06-18 15:00:00,33.85,33.89,33.85,33.86,95300.0,15.1724,15.1903,15.1724,15.1769,95300.0
2012-06-18 15:10:00,33.86,33.86,33.78,33.8,144000.0,15.1769,15.1769,15.141,15.15,144000.0
2012-06-18 15:20:00,33.81,33.88,33.8,33.88,129600.0,15.1545,15.1858,15.15,15.1858,129600.0
2012-06-18 15:30:00,33.88,33.89,33.8,33.85,188500.0,15.1858,15.1903,15.15,15.1724,188500.0
2012-06-18 15:40:00,33.85,33.87,33.81,33.82,406400.0,15.1724,15.1813,15.1545,15.1589,406400.0
2012-06-18 15:50:00,33.82,33.85,33.81,33.84,724900.0,15.1589,15.1724,15.1545,15.1679,724900.0
2012-06-19 09:30:00,34.02,34.05,33.88,33.97,310900.0,15.2486,15.262,15.1858,15.2262,310900.0
2012-06-19 09:40:00,33.97,33.97,33.85,33.89,180400.0,15.2262,15.2262,15.1724,15.1903,180400.0
2012-06-19 09:50:00,33.89,33.9,33.83,33.89,155600.0,15.1903,15.1948,15.1634,15.1903,155600.0
2012-06-19 10:00:00,33.89,33.95,33.87,33.9,176900.0,15.1903,15.2172,15.1813,15.1948,176900.0
2012-06-19 10:10:00,33.9,33.96,33.9,33.94,173800.0,15.1948,15.2217,15.1948,15.2127,173800.0
2012-06-19 10:20:00,33.94,33.95,33.93,33.93,220100.0,15.2127,15.2172,15.2082,15.2082,220100.0
2012-06-19 10:30:00,33.94,34.0,33.93,33.99,281800.0,15.2127,15.2396,15.2082,15.2351,281800.0
2012-06-19 10:40:00,33.98,34.0,33.94,33.98,346000.0,15.2306,15.2396,15.2127,15.2306,346000.0
2012-06-19 10:50:00,33.99,34.0,33.95,33.95,175600.0,15.2351,15.2396,15.2172,15.2172,175600.0
2012-06-19 11:00:00,33.96,33.99,33.92,33.93,250500.0,15.2217,15.2351,15.2038,15.2082,250500.0
2012-06-19 11:10:00,33.92,33.95,33.88,33.91,153000.0,15.2038,15.2172,15.1858,15.1993,153000.0
2012-06-19 11:20:00,33.91,33.92,33.88,33.91,125700.0,15.1993,15.2038,15.1858,15.1993,125700.0
2012-06-19 11:30:00,33.91,33.91,33.85,33.85,182600.0,15.1993,15.1993,15.1724,15.1724,182600.0
2012-06-19 11:40:00,33.85,33.86,33.83,33.83,221100.0,15.1724,15.1769,15.1634,15.1634,221100.0
2012-06-19 11:50:00,33.84,33.86,33.8,33.84,234200.0,15.1679,15.1769,15.15,15.1679,234200.0
2012-06-19 12:00:00,33.85,33.93,33.84,33.89,160600.0,15.1724,15.2082,15.1679,15.1903,160600.0
2012-06-19 12:10:00,33.89,33.94,33.88,33.94,91600.0,15.1903,15.2127,15.1858,15.2127,91600.0
2012-06-19 12:20:00,33.94,33.94,33.91,33.92,158400.0,15.2127,15.2127,15.1993,15.2038,158400.0
2012-06-19 12:30:00,33.91,33.92,33.88,33.9,143500.0,15.1993,15.2038,15.1858,15.1948,143500.0
2012-06-19 12:40:00,33.91,33.91,33.88,33.88,168700.0,15.1993,15.1993,15.1858,15.1858,168700.0
2012-06-19 12:50:00,33.88,33.91,33.87,33.91,60600.0,15.1858,15.1993,15.1813,15.1993,60600.0
2012-06-19 13:00:00,33.91,33.92,33.88,33.92,86300.0,15.1993,15.2038,15.1858,15.2038,86300.0
2012-06-19 13:10:00,33.91,33.95,33.91,33.95,95400.0,15.1993,15.2172,15.1993,15.2172,95400.0
2012-06-19 13:20:00,33.95,33.96,33.92,33.95,158900.0,15.2172,15.2217,15.2038,15.2172,158900.0
2012-06-19 13:30:00,33.95,33.96,33.92,33.94,135900.0,15.2172,15.2217,15.2038,15.2127,135900.0
2012-06-19 13:40:00,33.93,33.96,33.92,33.93,133700.0,15.2082,15.2217,15.2038,15.2082,133700.0
2012-06-19 13:50:00,33.94,33.94,33.92,33.93,103100.0,15.2127,15.2127,15.2038,15.2082,103100.0
2012-06-19 14:00:00,33.93,33.93,33.89,33.91,201900.0,15.2082,15.2082,15.1903,15.1993,201900.0
2012-06-19 14:10:00,33.9,33.91,33.9,33.91,51000.0,15.1948,15.1993,15.1948,15.1993,51000.0
2012-06-19 14:20:00,33.91,33.91,33.87,33.87,117200.0,15.1993,15.1993,15.1813,15.1813,117200.0
2012-06-19 14:30:00,33.88,33.88,33.84,33.86,207000.0,15.1858,15.1858,15.1679,15.1769,207000.0
2012-06-19 14:40:00,33.87,33.88,33.84,33.85,146500.0,15.1813,15.1858,15.1679,15.1724,146500.0
2012-06-19 14:50:00,33.84,33.9,33.84,33.9,147500.0,15.1679,15.1948,15.1679,15.1948,147500.0
2012-06-19 15:00:00,33.9,33.91,33.89,33.9,125400.0,15.1948,15.1993,15.1903,15.1948,125400.0
2012-06-19 15:10:00,33.91,33.96,33.89,33.95,203900.0,15.1993,15.2217,15.1903,15.2172,203900.0
2012-06-19 15:20:00,33.96,33.98,33.92,33.93,242200.0,15.2217,15.2306,15.2038,15.2082,242200.0
2012-06-19 15:30:00,33.94,33.95,33.87,33.89,276800.0,15.2127,15.2172,15.1813,15.1903,276800.0
2012-06-19 15:40:00,33.89,33.9,33.86,33.87,351300.0,15.1903,15.1948,15.1769,15.1813,351300.0
2012-06-19 15:50:00,33.87,33.92,33.87,33.91,775300.0,15.1813,15.2038,15.1813,15.1993,775300.0
2012-06-20 09:30:00,33.85,33.98,33.81,33.92,406100.0,15.1724,15.2306,15.1545,15.2038,406100.0
2012-06-20 09:40:00,33.92,33.93,33.86,33.86,209400.0,15.2038,15.2082,15.1769,15.1769,209400.0
2012-06-20 09:50:00,33.86,33.9,33.84,33.89,210000.0,15.1769,15.1948,15.1679,15.1903,210000.0
2012-06-20 10:00:00,33.89,33.93,33.88,33.93,245400.0,15.1903,15.2082,15.1858,15.2082,245400.0
2012-06-20 10:10:00,33.93,33.98,33.92,33.95,167500.0,15.2082,15.2306,15.2038,15.2172,167500.0
2012-06-20 10:20:00,33.96,33.96,33.89,33.95,224600.0,15.2217,15.2217,15.1903,15.2172,224600.0
2012-06-20 10:30:00,33.95,33.98,33.93,33.98,192000.0,15.2172,15.2306,15.2082,15.2306,192000.0
2012-06-20 10:40:00,33.98,34.0,33.95,33.98,194800.0,15.2306,15.2396,15.2172,15.2306,194800.0
2012-06-20 10:50:00,33.99,34.05,33.98,34.04,406000.0,15.2351,15.262,15.2306,15.2575,406000.0
2012-06-20 11:00:00,34.04,34.04,33.99,34.0,300400.0,15.2575,15.2575,15.2351,15.2396,300400.0
2012-06-20 11:10:00,34.0,34.04,33.99,34.0,399100.0,15.2396,15.2575,15.2351,15.2396,399100.0
2012-06-20 11:20:00,34.0,34.02,34.0,34.01,127600.0,15.2396,15.2486,15.2396,15.2441,127600.0
2012-06-20 11:30:00,34.02,34.02,34.0,34.01,123900.0,15.2486,15.2486,15.2396,15.2441,123900.0
2012-06-20 11:40:00,34.0,34.03,33.98,34.0,247300.0,15.2396,15.2531,15.2306,15.2396,247300.0
2012-06-20 11:50:00,33.99,34.0,33.93,33.93,148900.0,15.2351,15.2396,15.2082,15.2082,148900.0
2012-06-20 12:00:00,33.94,33.94,33.9,33.9,151500.0,15.2127,15.2127,15.1948,15.1948,151500.0
2012-06-20 12:10:00,33.9,33.93,33.89,33.91,103100.0,15.1948,15.2082,15.1903,15.1993,103100.0
2012-06-20 12:20:00,33.91,33.95,33.87,33.95,278500.0,15.1993,15.2172,15.1813,15.2172,278500.0
2012-06-20 12:30:00,33.95,33.98,33.79,33.82,379700.0,15.2172,15.2306,15.1455,15.1589,379700.0
2012-06-20 12:40:00,33.83,33.93,33.82,33.87,196000.0,15.1634,15.2082,15.1589,15.1813,196000.0
2012-06-20 12:50:00,33.87,33.92,33.83,33.9,99500.0,15.1813,15.2038,15.1634,15.1948,99500.0
2012-06-20 13:00:00,33.89,33.98,33.87,33.97,140000.0,15.1903,15.2306,15.1813,15.2262,140000.0
2012-06-20 13:10:00,33.96,33.97,33.9,33.92,399900.0,15.2217,15.2262,15.1948,15.2038,399900.0
2012-06-20 13:20:00,33.92,33.98,33.92,33.93,300000.0,15.2038,15.2306,15.2038,15.2082,300000.0
2012-06-20 13:30:00,33.94,33.95,33.92,33.94,94600.0,15.2127,15.2172,15.2038,15.2127,94600.0
2012-06-20 13:40:00,33.94,33.94,33.89,33.91,97200.0,15.2127,15.2127,15.1903,15.1993,97200.0
2012-06-20 13:50:00,33.9,33.91,33.8,33.82,239800.0,15.1948,15.1993,15.15,15.1589,239800.0
2012-06-20 14:00:00,33.82,33.9,33.78,33.88,163800.0,15.1589,15.1948,15.141,15.1858,163800.0
2012-06-20 14:10:00,33.86,33.88,33.82,33.82,114400.0,15.1769,15.1858,15.1589,15.1589,114400.0
2012-06-20 14:20:00,33.82,33.83,33.77,33.78,146300.0,15.1589,15.1634,15.1365,15.141,146300.0
2012-06-20 14:30:00,33.77,33.82,33.77,33.78,159300.0,15.1365,15.1589,15.1365,15.141,159300.0
2012-06-20 14:40:00,33.78,33.8,33.71,33.76,319100.0,15.141,15.15,15.1096,15.132,319100.0
2012-06-20 14:50:00,33.77,33.82,33.75,33.81,144800.0,15.1365,15.1589,15.1276,15.1545,144800.0
2012-06-20 15:00:00,33.81,33.82,33.75,33.75,171900.0,15.1545,15.1589,15.1276,15.1276,171900.0
2012-06-20 15:10:00,33.75,33.8,33.74,33.75,199000.0,15.1276,15.15,15.1231,15.1276,199000.0
2012-06-20 15:20:00,33.75,33.86,33.74,33.86,217300.0,15.1276,15.1769,15.1231,15.1769,217300.0
2012-06-20 15:30:00,33.86,33.89,33.82,33.84,198900.0,15.1769,15.1903,15.1589,15.1679,198900.0
2012-06-20 15:40:00,33.85,33.89,33.82,33.87,342800.0,15.1724,15.1903,15.1589,15.1813,342800.0
2012-06-20 15:50:00,33.87,33.91,33.84,33.91,389500.0,15.1813,15.1993,15.1679,15.1993,389500.0
2012-06-21 09:30:00,33.97,34.03,33.88,33.96,310400.0,15.2262,15.2531,15.1858,15.2217,310400.0
2012-06-21 09:40:00,33.96,34.04,33.96,34.03,222900.0,15.2217,15.2575,15.2217,15.2531,222900.0
2012-06-21 09:50:00,34.02,34.12,34.0,34.1,265900.0,15.2486,15.2934,15.2396,15.2844,265900.0
2012-06-21 10:00:00,34.1,34.11,34.04,34.07,212700.0,15.2844,15.2889,15.2575,15.271,212700.0
2012-06-21 10:10:00,34.06,34.12,34.04,34.1,200300.0,15.2665,15.2934,15.2575,15.2844,200300.0
2012-06-21 10:20:00,34.09,34.1,34.05,34.07,163500.0,15.28,15.2844,15.262,15.271,163500.0
2012-06-21 10:30:00,34.06,34.08,34.01,34.01,116700.0,15.2665,15.2755,15.2441,15.2441,116700.0
2012-06-21 10:40:00,34.01,34.11,34.0,34.09,400000.0,15.2441,15.2889,15.2396,15.28,400000.0
2012-06-21 10:50:00,34.1,34.1,34.07,34.09,469600.0,15.2844,15.2844,15.271,15.28,469600.0
2012-06-21 11:00:00,34.08,34.11,34.06,34.1,416600.0,15.2755,15.2889,15.2665,15.2844,416600.0
2012-06-21 11:10:00,34.1,34.11,34.02,34.07,223000.0,15.2844,15.2889,15.2486,15.271,223000.0
2012-06-21 11:20:00,34.07,34.12,34.02,34.03,254200.0,15.271,15.2934,15.2486,15.2531,254200.0
2012-06-21 11:30:00,34.04,34.07,34.02,34.03,131700.0,15.2575,15.271,15.2486,15.2531,131700.0
2012-06-21 11:40:00,34.04,34.06,34.02,34.04,201500.0,15.2575,15.2665,15.2486,15.2575,201500.0
2012-06-21 11:50:00,34.03,34.05,34.01,34.04,222400.0,15.2531,15.262,15.2441,15.2575,222400.0
2012-06-21 12:00:00,34.03,34.05,34.02,34.03,322800.0,15.2531,15.262,15.2486,15.2531,322800.0
2012-06-21 12:10:00,34.04,34.06,34.01,34.01,180900.0,15.2575,15.2665,15.2441,15.2441,180900.0
2012-06-21 12:20:00,34.01,34.02,33.97,33.99,296200.0,15.2441,15.2486,15.2262,15.2351,296200.0
2012-06-21 12:30:00,34.0,34.02,33.99,34.0,274500.0,15.2396,15.2486,15.2351,15.2396,274500.0
2012-06-21 12:40:00,34.0,34.03,33.99,34.02,223200.0,15.2396,15.2531,15.2351,15.2486,223200.0
2012-06-21 12:50:00,34.03,34.03,34.02,34.02,69300.0,15.2531,15.2531,15.2486,15.2486,69300.0
2012-06-21 13:00:00,34.03,34.03,34.0,34.02,146600.0,15.2531,15.2531,15.2396,15.2486,146600.0
2012-06-21 13:10:00,34.01,34.02,33.98,33.98,308400.0,15.2441,15.2486,15.2306,15.2306,308400.0
2012-06-21 13:20:00,33.98,34.04,33.98,33.99,373100.0,15.2306,15.2575,15.2306,15.2351,373100.0
2012-06-21 13:30:00,33.99,34.0,33.9,33.91,242100.0,15.2351,15.2396,15.1948,15.1993,242100.0
2012-06-21 13:40:00,33.9,33.95,33.88,33.91,247300.0,15.1948,15.2172,15.1858,15.1993,247300.0
2012-06-21 13:50:00,33.91,33.94,33.89,33.91,296300.0,15.1993,15.2127,15.1903,15.1993,296300.0
2012-06-21 14:00:00,33.91,33.92,33.87,33.88,287500.0,15.1993,15.2038,15.1813,15.1858,287500.0
2012-06-21 14:10:00,33.89,33.89,33.83,33.88,260600.0,15.1903,15.1903,15.1634,15.1858,260600.0
2012-06-21 14:20:00,33.88,33.91,33.84,33.91,251400.0,15.1858,15.1993,15.1679,15.1993,251400.0
2012-06-21 14:30:00,33.91,33.92,33.9,33.91,187000.0,15.1993,15.2038,15.1948,15.1993,187000.0
2012-06-21 14:40:00,33.9,33.96,33.9,33.93,210600.0,15.1948,15.2217,15.1948,15.2082,210600.0
2012-06-21 14:50:00,33.93,33.96,33.89,33.96,304200.0,15.2082,15.2217,15.1903,15.2217,304200.0
2012-06-21 15:00:00,33.96,33.98,33.89,33.9,303500.0,15.2217,15.2306,15.1903,15.1948,303500.0
2012-06-21 15:10:00,33.9,33.91,33.87,33.88,258000.0,15.1948,15.1993,15.1813,15.1858,258000.0
2012-06-21 15:20:00,33.89,33.99,33.89,33.99,202700.0,15.1903,15.2351,15.1903,15.2351,202700.0
2012-06-21 15:30:00,33.99,34.0,33.92,33.98,381000.0,15.2351,15.2396,15.2038,15.2306,381000.0
2012-06-21 15:40:00,33.98,33.98,33.9,33.91,405500.0,15.2306,15.2306,15.1948,15.1993,405500.0
2012-06-21 15:50:00,33.91,33.94,33.87,33.88,831900.0,15.1993,15.2127,15.1813,15.1858,831900.0
2012-06-22 09:30:00,33.93,34.04,33.85,33.9,270600.0,15.2082,15.2575,15.1724,15.1948,270600.0
2012-06-22 09:40:00,33.9,33.97,33.85,33.92,178400.0,15.1948,15.2262,15.1724,15.2038,178400.0
2012-06-22 09:50:00,33.92,33.94,33.87,33.89,221700.0,15.2038,15.2127,15.1813,15.1903,221700.0
2012-06-22 10:00:00,33.89,33.92,33.81,33.82,255900.0,15.1903,15.2038,15.1545,15.1589,255900.0
2012-06-22 10:10:00,33.81,33.89,33.81,33.89,188300.0,15.1545,15.1903,15.1545,15.1903,188300.0
2012-06-22 10:20:00,33.89,33.93,33.88,33.9,120600.0,15.1903,15.2082,15.1858,15.1948,120600.0
2012-06-22 10:30:00,33.89,33.94,33.88,33.88,126600.0,15.1903,15.2127,15.1858,15.1858,126600.0
2012-06-22 10:40:00,33.89,33.89,33.86,33.87,109300.0,15.1903,15.1903,15.1769,15.1813,109300.0
2012-06-22 10:50:00,33.87,33.95,33.86,33.93,125500.0,15.1813,15.2172,15.1769,15.2082,125500.0
2012-06-22 11:00:00,33.92,33.94,33.88,33.9,100800.0,15.2038,15.2127,15.1858,15.1948,100800.0
2012-06-22 11:10:00,33.9,33.92,33.88,33.9,73100.0,15.1948,15.2038,15.1858,15.1948,73100.0
2012-06-22 11:20:00,33.89,33.9,33.83,33.85,170900.0,15.1903,15.1948,15.1634,15.1724,170900.0
2012-06-22 11:30:00,33.85,33.91,33.84,33.9,95200.0,15.1724,15.1993,15.1679,15.1948,95200.0
2012-06-22 11:40:00,33.89,33.95,33.89,33.94,106100.0,15.1903,15.2172,15.1903,15.2127,106100.0
2012-06-22 11:50:00,33.94,33.95,33.89,33.91,88900.0,15.2127,15.2172,15.1903,15.1993,88900.0
2012-06-22 12:00:00,33.91,33.93,33.9,33.92,136300.0,15.1993,15.2082,15.1948,15.2038,136300.0
2012-06-22 12:10:00,33.93,33.95,33.9,33.92,97200.0,15.2082,15.2172,15.1948,15.2038,97200.0
2012-06-22 12:20:00,33.92,33.93,33.87,33.89,167200.0,15.2038,15.2082,15.1813,15.1903,167200.0
2012-06-22 12:30:00,33.88,33.9,33.86,33.87,87800.0,15.1858,15.1948,15.1769,15.1813,87800.0
2012-06-22 12:40:00,33.86,33.91,33.86,33.9,73100.0,15.1769,15.1993,15.1769,15.1948,73100.0
2012-06-22 12:50:00,33.89,33.9,33.85,33.86,153000.0,15.1903,15.1948,15.1724,15.1769,153000.0
2012-06-22 13:00:00,33.86,33.87,33.82,33.84,124400.0,15.1769,15.1813,15.1589,15.1679,124400.0
2012-06-22 13:10:00,33.84,33.9,33.84,33.87,172700.0,15.1679,15.1948,15.1679,15.1813,172700.0
2012-06-22 13:20:00,33.88,33.9,33.87,33.9,58800.0,15.1858,15.1948,15.1813,15.1948,58800.0
2012-06-22 13:30:00,33.9,33.91,33.89,33.91,106200.0,15.1948,15.1993,15.1903,15.1993,106200.0
2012-06-22 13:40:00,33.9,33.91,33.9,33.91,39000.0,15.1948,15.1993,15.1948,15.1993,39000.0
2012-06-22 13:50:00,33.9,33.92,33.87,33.91,152200.0,15.1948,15.2038,15.1813,15.1993,152200.0
2012-06-22 14:00:00,33.91,33.92,33.88,33.89,110500.0,15.1993,15.2038,15.1858,15.1903,110500.0
2012-06-22 14:10:00,33.89,33.9,33.86,33.88,98300.0,15.1903,15.1948,15.1769,15.1858,98300.0
2012-06-22 14:20:00,33.88,33.92,33.87,33.91,116300.0,15.1858,15.2038,15.1813,15.1993,116300.0
2012-06-22 14:30:00,33.92,33.92,33.89,33.89,111100.0,15.2038,15.2038,15.1903,15.1903,111100.0
2012-06-22 14:40:00,33.89,33.95,33.89,33.95,56400.0,15.1903,15.2172,15.1903,15.2172,56400.0
2012-06-22 14:50:00,33.95,33.96,33.91,33.95,145300.0,15.2172,15.2217,15.1993,15.2172,145300.0
2012-06-22 15:00:00,33.94,33.96,33.91,33.95,148500.0,15.2127,15.2217,15.1993,15.2172,148500.0
2012-06-22 15:10:00,33.95,33.98,33.93,33.95,197800.0,15.2172,15.2306,15.2082,15.2172,197800.0
2012-06-22 15:20:00,33.96,33.96,33.87,33.87,177800.0,15.2217,15.2217,15.1813,15.1813,177800.0
2012-06-22 15:30:00,33.87,33.91,33.85,33.89,384500.0,15.1813,15.1993,15.1724,15.1903,384500.0
2012-06-22 15:40:00,33.88,33.96,33.88,33.91,621700.0,15.1858,15.2217,15.1858,15.1993,621700.0
2012-06-22 15:50:00,33.91,33.95,33.88,33.88,802200.0,15.1993,15.2172,15.1858,15.1858,802200.0
2012-06-25 09:30:00,33.76,33.87,33.76,33.8,250800.0,15.132,15.1813,15.132,15.15,250800.0
2012-06-25 09:40:00,33.8,33.82,33.71,33.82,176100.0,15.15,15.1589,15.1096,15.1589,176100.0
2012-06-25 09:50:00,33.81,33.81,33.72,33.78,235300.0,15.1545,15.1545,15.1141,15.141,235300.0
2012-06-25 10:00:00,33.79,33.83,33.72,33.72,225800.0,15.1455,15.1634,15.1141,15.1141,225800.0
2012-06-25 10:10:00,33.72,33.78,33.72,33.77,186000.0,15.1141,15.141,15.1141,15.1365,186000.0
2012-06-25 10:20:00,33.77,33.79,33.75,33.75,97300.0,15.1365,15.1455,15.1276,15.1276,97300.0
2012-06-25 10:30:00,33.75,33.79,33.74,33.76,140500.0,15.1276,15.1455,15.1231,15.132,140500.0
2012-06-25 10:40:00,33.77,33.79,33.75,33.77,133900.0,15.1365,15.1455,15.1276,15.1365,133900.0
2012-06-25 10:50:00,33.76,33.79,33.71,33.75,274400.0,15.132,15.1455,15.1096,15.1276,274400.0
2012-06-25 11:00:00,33.76,33.77,33.73,33.77,174200.0,15.132,15.1365,15.1186,15.1365,174200.0
2012-06-25 11:10:00,33.77,33.8,33.75,33.8,138200.0,15.1365,15.15,15.1276,15.15,138200.0
2012-06-25 11:20:00,33.8,33.8,33.78,33.79,103200.0,15.15,15.15,15.141,15.1455,103200.0
2012-06-25 11:30:00,33.78,33.79,33.74,33.75,188200.0,15.141,15.1455,15.1231,15.1276,188200.0
2012-06-25 11:40:00,33.75,33.76,33.74,33.75,101100.0,15.1276,15.132,15.1231,15.1276,101100.0
2012-06-25 11:50:00,33.75,33.77,33.73,33.75,83700.0,15.1276,15.1365,15.1186,15.1276,83700.0
2012-06-25 12:00:00,33.75,33.75,33.72,33.72,54700.0,15.1276,15.1276,15.1141,15.1141,54700.0
2012-06-25 12:10:00,33.73,33.73,33.69,33.7,137800.0,15.1186,15.1186,15.1007,15.1051,137800.0
2012-06-25 12:20:00,33.71,33.72,33.65,33.65,105700.0,15.1096,15.1141,15.0827,15.0827,105700.0
2012-06-25 12:30:00,33.66,33.66,33.64,33.64,58500.0,15.0872,15.0872,15.0783,15.0783,58500.0
2012-06-25 12:40:00,33.65,33.67,33.63,33.65,301000.0,15.0827,15.0917,15.0738,15.0827,301000.0
2012-06-25 12:50:00,33.65,33.7,33.62,33.68,239900.0,15.0827,15.1051,15.0693,15.0962,239900.0
2012-06-25 13:00:00,33.67,33.69,33.66,33.69,131900.0,15.0917,15.1007,15.0872,15.1007,131900.0
2012-06-25 13:10:00,33.69,33.71,33.67,33.69,185300.0,15.1007,15.1096,15.0917,15.1007,185300.0
2012-06-25 13:20:00,33.7,33.76,33.7,33.76,88900.0,15.1051,15.132,15.1051,15.132,88900.0
2012-06-25 13:30:00,33.75,33.78,33.74,33.77,158100.0,15.1276,15.141,15.1231,15.1365,158100.0
2012-06-25 13:40:00,33.77,33.78,33.73,33.74,74100.0,15.1365,15.141,15.1186,15.1231,74100.0
2012-06-25 13:50:00,33.73,33.77,33.72,33.77,73400.0,15.1186,15.1365,15.1141,15.1365,73400.0
2012-06-25 14:00:00,33.77,33.8,33.76,33.78,137100.0,15.1365,15.15,15.132,15.141,137100.0
2012-06-25 14:10:00,33.77,33.82,33.77,33.81,105800.0,15.1365,15.1589,15.1365,15.1545,105800.0
2012-06-25 14:20:00,33.81,33.81,33.79,33.79,87000.0,15.1545,15.1545,15.1455,15.1455,87000.0
2012-06-25 14:30:00,33.79,33.8,33.77,33.78,62300.0,15.1455,15.15,15.1365,15.141,62300.0
2012-06-25 14:40:00,33.79,33.79,33.74,33.76,86500.0,15.1455,15.1455,15.1231,15.132,86500.0
2012-06-25 14:50:00,33.76,33.77,33.73,33.73,109400.0,15.132,15.1365,15.1186,15.1186,109400.0
2012-06-25 15:00:00,33.73,33.8,33.73,33.8,112100.0,15.1186,15.15,15.1186,15.15,112100.0
2012-06-25 15:10:00,33.8,33.83,33.79,33.8,138600.0,15.15,15.1634,15.1455,15.15,138600.0
2012-06-25 15:20:00,33.81,33.81,33.76,33.76,245300.0,15.1545,15.1545,15.132,15.132,245300.0
2012-06-25 15:30:00,33.76,33.78,33.74,33.77,213200.0,15.132,15.141,15.1231,15.1365,213200.0
2012-06-25 15:40:00,33.78,33.78,33.73,33.76,317800.0,15.141,15.141,15.1186,15.132,317800.0
2012-06-25 15:50:00,33.77,33.77,33.72,33.72,632200.0,15.1365,15.1365,15.1141,15.1141,632200.0
2012-06-26 09:30:00,33.79,33.87,33.74,33.76,335500.0,15.1455,15.1813,15.1231,15.132,335500.0
2012-06-26 09:40:00,33.76,33.82,33.76,33.76,142500.0,15.132,15.1589,15.132,15.132,142500.0
2012-06-26 09:50:00,33.77,33.77,33.68,33.69,186500.0,15.1365,15.1365,15.0962,15.1007,186500.0
2012-06-26 10:00:00,33.69,33.69,33.6,33.62,386500.0,15.1007,15.1007,15.0603,15.0693,386500.0
2012-06-26 10:10:00,33.61,33.66,33.58,33.58,424700.0,15.0648,15.0872,15.0514,15.0514,424700.0
2012-06-26 10:20:00,33.59,33.62,33.55,33.61,221700.0,15.0558,15.0693,15.0379,15.0648,221700.0
2012-06-26 10:30:00,33.61,33.62,33.59,33.61,211200.0,15.0648,15.0693,15.0558,15.0648,211200.0
2012-06-26 10:40:00,33.61,33.68,33.59,33.66,155900.0,15.0648,15.0962,15.0558,15.0872,155900.0
2012-06-26 10:50:00,33.67,33.74,33.65,33.65,154300.0,15.0917,15.1231,15.0827,15.0827,154300.0
2012-06-26 11:00:00,33.65,33.66,33.59,33.59,241100.0,15.0827,15.0872,15.0558,15.0558,241100.0
2012-06-26 11:10:00,33.59,33.59,33.55,33.55,181400.0,15.0558,15.0558,15.0379,15.0379,181400.0
2012-06-26 11:20:00,33.55,33.57,33.52,33.52,229100.0,15.0379,15.0469,15.0245,15.0245,229100.0
2012-06-26 11:30:00,33.53,33.62,33.52,33.6,221000.0,15.0289,15.0693,15.0245,15.0603,221000.0
2012-06-26 11:40:00,33.61,33.65,33.6,33.65,121300.0,15.0648,15.0827,15.0603,15.0827,121300.0
2012-06-26 11:50:00,33.64,33.69,33.6,33.6,165500.0,15.0783,15.1007,15.0603,15.0603,165500.0
2012-06-26 12:00:00,33.6,33.65,33.6,33.65,131700.0,15.0603,15.0827,15.0603,15.0827,131700.0
2012-06-26 12:10:00,33.65,33.7,33.65,33.69,106800.0,15.0827,15.1051,15.0827,15.1007,106800.0
2012-06-26 12:20:00,33.69,33.74,33.68,33.74,82300.0,15.1007,15.1231,15.0962,15.1231,82300.0
2012-06-26 12:30:00,33.74,33.75,33.72,33.74,69000.0,15.1231,15.1276,15.1141,15.1231,69000.0
2012-06-26 12:40:00,33.74,33.77,33.72,33.76,106300.0,15.1231,15.1365,15.1141,15.132,106300.0
2012-06-26 12:50:00,33.76,33.77,33.73,33.73,78500.0,15.132,15.1365,15.1186,15.1186,78500.0
2012-06-26 13:00:00,33.74,33.74,33.72,33.74,52800.0,15.1231,15.1231,15.1141,15.1231,52800.0
2012-06-26 13:10:00,33.73,33.75,33.72,33.72,70300.0,15.1186,15.1276,15.1141,15.1141,70300.0
2012-06-26 13:20:00,33.73,33.73,33.7,33.7,73500.0,15.1186,15.1186,15.1051,15.1051,73500.0
2012-06-26 13:30:00,33.71,33.71,33.67,33.69,102500.0,15.1096,15.1096,15.0917,15.1007,102500.0
2012-06-26 13:40:00,33.69,33.7,33.65,33.67,212000.0,15.1007,15.1051,15.0827,15.0917,212000.0
2012-06-26 13:50:00,33.67,33.71,33.67,33.69,125100.0,15.0917,15.1096,15.0917,15.1007,125100.0
2012-06-26 14:00:00,33.69,33.7,33.67,33.7,108100.0,15.1007,15.1051,15.0917,15.1051,108100.0
2012-06-26 14:10:00,33.7,33.74,33.69,33.74,126100.0,15.1051,15.1231,15.1007,15.1231,126100.0
2012-06-26 14:20:00,33.74,33.76,33.72,33.72,140300.0,15.1231,15.132,15.1141,15.1141,140300.0
2012-06-26 14:30:00,33.72,33.74,33.7,33.72,119400.0,15.1141,15.1231,15.1051,15.1141,119400.0
2012-06-26 14:40:00,33.72,33.75,33.72,33.72,105000.0,15.1141,15.1276,15.1141,15.1141,105000.0
2012-06-26 14:50:00,33.71,33.73,33.64,33.72,203800.0,15.1096,15.1186,15.0783,15.1141,203800.0
2012-06-26 15:00:00,33.72,33.76,33.71,33.76,73600.0,15.1141,15.132,15.1096,15.132,73600.0
2012-06-26 15:10:00,33.76,33.76,33.71,33.73,181400.0,15.132,15.132,15.1096,15.1186,181400.0
2012-06-26 15:20:00,33.73,33.76,33.7,33.74,151300.0,15.1186,15.132,15.1051,15.1231,151300.0
2012-06-26 15:30:00,33.74,33.75,33.72,33.73,173800.0,15.1231,15.1276,15.1141,15.1186,173800.0
2012-06-26 15:40:00,33.74,33.75,33.7,33.73,267200.0,15.1231,15.1276,15.1051,15.1186,267200.0
2012-06-26 15:50:00,33.73,33.75,33.66,33.66,634500.0,15.1186,15.1276,15.0872,15.0872,634500.0
2012-06-27 09:30:00,33.7,33.81,33.69,33.8,268000.0,15.1051,15.1545,15.1007,15.15,268000.0
2012-06-27 09:40:00,33.81,33.88,33.79,33.85,164900.0,15.1545,15.1858,15.1455,15.1724,164900.0
2012-06-27 09:50:00,33.85,33.95,33.82,33.91,308000.0,15.1724,15.2172,15.1589,15.1993,308000.0
2012-06-27 10:00:00,33.9,33.99,33.86,33.99,374000.0,15.1948,15.2351,15.1769,15.2351,374000.0
2012-06-27 10:10:00,33.99,34.0,33.96,33.98,131300.0,15.2351,15.2396,15.2217,15.2306,131300.0
2012-06-27 10:20:00,33.99,34.0,33.96,33.98,116500.0,15.2351,15.2396,15.2217,15.2306,116500.0
2012-06-27 10:30:00,33.98,34.04,33.98,34.03,371800.0,15.2306,15.2575,15.2306,15.2531,371800.0
2012-06-27 10:40:00,34.02,34.02,33.9,33.9,217200.0,15.2486,15.2486,15.1948,15.1948,217200.0
2012-06-27 10:50:00,33.9,33.91,33.84,33.86,202600.0,15.1948,15.1993,15.1679,15.1769,202600.0
2012-06-27 11:00:00,33.87,33.9,33.85,33.88,160100.0,15.1813,15.1948,15.1724,15.1858,160100.0
2012-06-27 11:10:00,33.88,33.9,33.85,33.9,219400.0,15.1858,15.1948,15.1724,15.1948,219400.0
2012-06-27 11:20:00,33.9,33.9,33.84,33.9,180200.0,15.1948,15.1948,15.1679,15.1948,180200.0
2012-06-27 11:30:00,33.9,33.96,33.89,33.93,173600.0,15.1948,15.2217,15.1903,15.2082,173600.0
2012-06-27 11:40:00,33.94,33.97,33.93,33.97,89300.0,15.2127,15.2262,15.2082,15.2262,89300.0
2012-06-27 11:50:00,33.97,33.97,33.91,33.91,102800.0,15.2262,15.2262,15.1993,15.1993,102800.0
2012-06-27 12:00:00,33.92,33.95,33.89,33.94,103200.0,15.2038,15.2172,15.1903,15.2127,103200.0
2012-06-27 12:10:00,33.94,33.95,33.89,33.89,79600.0,15.2127,15.2172,15.1903,15.1903,79600.0
2012-06-27 12:20:00,33.9,33.94,33.89,33.93,68000.0,15.1948,15.2127,15.1903,15.2082,68000.0
2012-06-27 12:30:00,33.94,33.94,33.9,33.91,89900.0,15.2127,15.2127,15.1948,15.1993,89900.0
2012-06-27 12:40:00,33.91,33.95,33.91,33.93,87700.0,15.1993,15.2172,15.1993,15.2082,87700.0
2012-06-27 12:50:00,33.94,33.96,33.93,33.95,61500.0,15.2127,15.2217,15.2082,15.2172,61500.0
2012-06-27 13:00:00,33.95,33.97,33.94,33.96,69800.0,15.2172,15.2262,15.2127,15.2217,69800.0
2012-06-27 13:10:00,33.97,33.99,33.95,33.97,113600.0,15.2262,15.2351,15.2172,15.2262,113600.0
2012-06-27 13:20:00,33.96,33.97,33.93,33.95,67300.0,15.2217,15.2262,15.2082,15.2172,67300.0
2012-06-27 13:30:00,33.95,33.95,33.92,33.93,68600.0,15.2172,15.2172,15.2038,15.2082,68600.0
2012-06-27 13:40:00,33.92,33.96,33.92,33.96,81000.0,15.2038,15.2217,15.2038,15.2217,81000.0
2012-06-27 13:50:00,33.96,33.99,33.95,33.99,108600.0,15.2217,15.2351,15.2172,15.2351,108600.0
2012-06-27 14:00:00,33.99,33.99,33.94,33.95,77500.0,15.2351,15.2351,15.2127,15.2172,77500.0
2012-06-27 14:10:00,33.94,33.96,33.93,33.96,91100.0,15.2127,15.2217,15.2082,15.2217,91100.0
2012-06-27 14:20:00,33.96,33.96,33.94,33.96,185000.0,15.2217,15.2217,15.2127,15.2217,185000.0
2012-06-27 14:30:00,33.95,33.99,33.95,33.97,102400.0,15.2172,15.2351,15.2172,15.2262,102400.0
2012-06-27 14:40:00,33.98,33.99,33.96,33.98,80900.0,15.2306,15.2351,15.2217,15.2306,80900.0
2012-06-27 14:50:00,33.98,34.0,33.96,33.98,89000.0,15.2306,15.2396,15.2217,15.2306,89000.0
2012-06-27 15:00:00,33.98,33.99,33.97,33.98,150000.0,15.2306,15.2351,15.2262,15.2306,150000.0
2012-06-27 15:10:00,33.98,34.0,33.97,34.0,97600.0,15.2306,15.2396,15.2262,15.2396,97600.0
2012-06-27 15:20:00,34.0,34.01,33.96,34.0,265100.0,15.2396,15.2441,15.2217,15.2396,265100.0
2012-06-27 15:30:00,34.0,34.01,33.96,34.01,264200.0,15.2396,15.2441,15.2217,15.2441,264200.0
2012-06-27 15:40:00,34.0,34.02,33.96,33.98,284600.0,15.2396,15.2486,15.2217,15.2306,284600.0
2012-06-27 15:50:00,33.98,34.01,33.97,34.01,582700.0,15.2306,15.2441,15.2262,15.2441,582700.0
2012-06-28 09:30:00,33.9,34.0,33.85,33.91,249000.0,15.1948,15.2396,15.1724,15.1993,249000.0
2012-06-28 09:40:00,33.9,33.9,33.84,33.85,159700.0,15.1948,15.1948,15.1679,15.1724,159700.0
2012-06-28 09:50:00,33.85,33.85,33.75,33.81,172100.0,15.1724,15.1724,15.1276,15.1545,172100.0
2012-06-28 10:00:00,33.81,33.81,33.75,33.77,181000.0,15.1545,15.1545,15.1276,15.1365,181000.0
2012-06-28 10:10:00,33.76,33.81,33.69,33.71,230000.0,15.132,15.1545,15.1007,15.1096,230000.0
2012-06-28 10:20:00,33.72,33.74,33.67,33.67,121000.0,15.1141,15.1231,15.0917,15.0917,121000.0
2012-06-28 10:30:00,33.67,33.7,33.62,33.67,193800.0,15.0917,15.1051,15.0693,15.0917,193800.0
2012-06-28 10:40:00,33.67,33.67,33.61,33.66,97100.0,15.0917,15.0917,15.0648,15.0872,97100.0
2012-06-28 10:50:00,33.66,33.72,33.63,33.72,189700.0,15.0872,15.1141,15.0738,15.1141,189700.0
2012-06-28 11:00:00,33.72,33.75,33.69,33.75,139000.0,15.1141,15.1276,15.1007,15.1276,139000.0
2012-06-28 11:10:00,33.74,33.76,33.73,33.76,109700.0,15.1231,15.132,15.1186,15.132,109700.0
2012-06-28 11:20:00,33.76,33.83,33.75,33.83,88100.0,15.132,15.1634,15.1276,15.1634,88100.0
2012-06-28 11:30:00,33.83,33.84,33.8,33.81,222800.0,15.1634,15.1679,15.15,15.1545,222800.0
2012-06-28 11:40:00,33.8,33.83,33.8,33.81,74800.0,15.15,15.1634,15.15,15.1545,74800.0
2012-06-28 11:50:00,33.81,33.82,33.79,33.8,73800.0,15.1545,15.1589,15.1455,15.15,73800.0
2012-06-28 12:00:00,33.8,33.82,33.8,33.81,153900.0,15.15,15.1589,15.15,15.1545,153900.0
2012-06-28 12:10:00,33.83,33.85,33.82,33.84,165200.0,15.1634,15.1724,15.1589,15.1679,165200.0
2012-06-28 12:20:00,33.83,33.85,33.83,33.85,55600.0,15.1634,15.1724,15.1634,15.1724,55600.0
2012-06-28 12:30:00,33.84,33.9,33.84,33.9,85400.0,15.1679,15.1948,15.1679,15.1948,85400.0
2012-06-28 12:40:00,33.9,33.91,33.88,33.89,89200.0,15.1948,15.1993,15.1858,15.1903,89200.0
2012-06-28 12:50:00,33.88,33.91,33.88,33.91,60700.0,15.1858,15.1993,15.1858,15.1993,60700.0
2012-06-28 13:00:00,33.91,33.92,33.88,33.92,144900.0,15.1993,15.2038,15.1858,15.2038,144900.0
2012-06-28 13:10:00,33.92,33.94,33.9,33.92,121200.0,15.2038,15.2127,15.1948,15.2038,121200.0
2012-06-28 13:20:00,33.93,33.93,33.89,33.92,71000.0,15.2082,15.2082,15.1903,15.2038,71000.0
2012-06-28 13:30:00,33.91,33.92,33.87,33.88,96500.0,15.1993,15.2038,15.1813,15.1858,96500.0
2012-06-28 13:40:00,33.87,33.88,33.85,33.86,62300.0,15.1813,15.1858,15.1724,15.1769,62300.0
2012-06-28 13:50:00,33.86,33.94,33.85,33.93,119300.0,15.1769,15.2127,15.1724,15.2082,119300.0
2012-06-28 14:00:00,33.93,33.94,33.87,33.87,83400.0,15.2082,15.2127,15.1813,15.1813,83400.0
2012-06-28 14:10:00,33.88,33.88,33.83,33.84,63400.0,15.1858,15.1858,15.1634,15.1679,63400.0
2012-06-28 14:20:00,33.84,33.85,33.82,33.83,48800.0,15.1679,15.1724,15.1589,15.1634,48800.0
2012-06-28 14:30:00,33.84,33.84,33.81,33.82,52200.0,15.1679,15.1679,15.1545,15.1589,52200.0
2012-06-28 14:40:00,33.82,33.85,33.82,33.84,78600.0,15.1589,15.1724,15.1589,15.1679,78600.0
2012-06-28 14:50:00,33.84,34.0,33.83,33.87,67000.0,15.1679,15.2396,15.1634,15.1813,67000.0
2012-06-28 15:00:00,33.87,33.95,33.87,33.93,136200.0,15.1813,15.2172,15.1813,15.2082,136200.0
2012-06-28 15:10:00,33.93,33.93,33.9,33.91,85500.0,15.2082,15.2082,15.1948,15.1993,85500.0
2012-06-28 15:20:00,33.91,33.91,33.85,33.9,193400.0,15.1993,15.1993,15.1724,15.1948,193400.0
2012-06-28 15:30:00,33.9,34.04,33.88,34.03,399900.0,15.1948,15.2575,15.1858,15.2531,399900.0
2012-06-28 15:40:00,34.03,34.07,33.95,34.05,499600.0,15.2531,15.271,15.2172,15.262,499600.0
2012-06-28 15:50:00,34.05,34.13,34.03,34.05,1301000.0,15.262,15.2979,15.2531,15.262,1301000.0
2012-06-29 09:30:00,34.34,34.34,34.16,34.17,302200.0,15.392,15.392,15.3113,15.3158,302200.0
2012-06-29 09:40:00,34.18,34.32,34.17,34.29,152200.0,15.3203,15.383,15.3158,15.3696,152200.0
2012-06-29 09:50:00,34.28,34.4,34.27,34.4,292800.0,15.3651,15.4189,15.3606,15.4189,292800.0
2012-06-29 10:00:00,34.4,34.44,34.37,34.44,152500.0,15.4189,15.4368,15.4055,15.4368,152500.0
2012-06-29 10:10:00,34.44,34.5,34.42,34.5,290900.0,15.4368,15.4637,15.4279,15.4637,290900.0
2012-06-29 10:20:00,34.51,34.57,34.51,34.55,172300.0,15.4682,15.4951,15.4682,15.4861,172300.0
2012-06-29 10:30:00,34.56,34.57,34.52,34.55,136300.0,15.4906,15.4951,15.4727,15.4861,136300.0
2012-06-29 10:40:00,34.55,34.56,34.49,34.49,157900.0,15.4861,15.4906,15.4592,15.4592,157900.0
2012-06-29 10:50:00,34.5,34.53,34.49,34.53,200600.0,15.4637,15.4772,15.4592,15.4772,200600.0
2012-06-29 11:00:00,34.53,34.57,34.53,34.55,132100.0,15.4772,15.4951,15.4772,15.4861,132100.0
2012-06-29 11:10:00,34.55,34.57,34.53,34.57,90800.0,15.4861,15.4951,15.4772,15.4951,90800.0
2012-06-29 11:20:00,34.57,34.59,34.52,34.52,204700.0,15.4951,15.5041,15.4727,15.4727,204700.0
2012-06-29 11:30:00,34.53,34.56,34.52,34.55,260900.0,15.4772,15.4906,15.4727,15.4861,260900.0
2012-06-29 11:40:00,34.54,34.59,34.53,34.56,167300.0,15.4817,15.5041,15.4772,15.4906,167300.0
2012-06-29 11:50:00,34.57,34.59,34.52,34.53,123400.0,15.4951,15.5041,15.4727,15.4772,123400.0
2012-06-29 12:00:00,34.53,34.55,34.5,34.51,110000.0,15.4772,15.4861,15.4637,15.4682,110000.0
2012-06-29 12:10:00,34.5,34.51,34.45,34.46,149900.0,15.4637,15.4682,15.4413,15.4458,149900.0
2012-06-29 12:20:00,34.46,34.47,34.44,34.45,93100.0,15.4458,15.4503,15.4368,15.4413,93100.0
2012-06-29 12:30:00,34.45,34.47,34.45,34.46,66000.0,15.4413,15.4503,15.4413,15.4458,66000.0
2012-06-29 12:40:00,34.46,34.46,34.44,34.44,116300.0,15.4458,15.4458,15.4368,15.4368,116300.0
2012-06-29 12:50:00,34.45,34.46,34.42,34.44,129200.0,15.4413,15.4458,15.4279,15.4368,129200.0
2012-06-29 13:00:00,34.43,34.44,34.42,34.44,75200.0,15.4324,15.4368,15.4279,15.4368,75200.0
2012-06-29 13:10:00,34.44,34.46,34.43,34.46,78500.0,15.4368,15.4458,15.4324,15.4458,78500.0
2012-06-29 13:20:00,34.46,34.48,34.45,34.48,126900.0,15.4458,15.4548,15.4413,15.4548,126900.0
2012-06-29 13:30:00,34.48,34.49,34.47,34.49,78600.0,15.4548,15.4592,15.4503,15.4592,78600.0
2012-06-29 13:40:00,34.48,34.5,34.48,34.5,62500.0,15.4548,15.4637,15.4548,15.4637,62500.0
2012-06-29 13:50:00,34.5,34.5,34.45,34.47,198600.0,15.4637,15.4637,15.4413,15.4503,198600.0
2012-06-29 14:00:00,34.47,34.49,34.45,34.45,156300.0,15.4503,15.4592,15.4413,15.4413,156300.0
2012-06-29 14:10:00,34.45,34.47,34.43,34.45,199600.0,15.4413,15.4503,15.4324,15.4413,199600.0
2012-06-29 14:20:00,34.46,34.51,34.44,34.5,184100.0,15.4458,15.4682,15.4368,15.4637,184100.0
2012-06-29 14:30:00,34.49,34.54,34.48,34.54,119400.0,15.4592,15.4817,15.4548,15.4817,119400.0
2012-06-29 14:40:00,34.54,34.56,34.53,34.56,108800.0,15.4817,15.4906,15.4772,15.4906,108800.0
2012-06-29 14:50:00,34.56,34.58,34.54,34.58,140000.0,15.4906,15.4996,15.4817,15.4996,140000.0
2012-06-29 15:00:00,34.58,34.59,34.55,34.58,130700.0,15.4996,15.5041,15.4861,15.4996,130700.0
2012-06-29 15:10:00,34.59,34.59,34.56,34.57,90200.0,15.5041,15.5041,15.4906,15.4951,90200.0
2012-06-29 15:20:00,34.57,34.59,34.55,34.58,175900.0,15.4951,15.5041,15.4861,15.4996,175900.0
2012-06-29 15:30:00,34.58,34.58,34.54,34.57,357100.0,15.4996,15.4996,15.4817,15.4951,357100.0
2012-06-29 15:40:00,34.56,34.59,34.56,34.56,436800.0,15.4906,15.5041,15.4906,15.4906,436800.0
2012-06-29 15:50:00,34.56,34.57,34.53,34.56,1267700.0,15.4906,15.4951,15.4772,15.4906,1267700.0
2012-07-02 09:30:00,34.6,34.82,34.5,34.81,442900.0,15.5085,15.6072,15.4637,15.6027,442900.0
2012-07-02 09:40:00,34.81,34.84,34.76,34.8,240600.0,15.6027,15.6161,15.5803,15.5982,240600.0
2012-07-02 09:50:00,34.81,34.86,34.73,34.74,215000.0,15.6027,15.6251,15.5668,15.5713,215000.0
2012-07-02 10:00:00,34.74,34.74,34.63,34.7,335000.0,15.5713,15.5713,15.522,15.5534,335000.0
2012-07-02 10:10:00,34.71,34.8,34.68,34.77,262600.0,15.5579,15.5982,15.5444,15.5847,262600.0
2012-07-02 10:20:00,34.76,34.77,34.7,34.71,147300.0,15.5803,15.5847,15.5534,15.5579,147300.0
2012-07-02 10:30:00,34.7,34.76,34.7,34.75,160800.0,15.5534,15.5803,15.5534,15.5758,160800.0
2012-07-02 10:40:00,34.75,34.76,34.73,34.76,118200.0,15.5758,15.5803,15.5668,15.5803,118200.0
2012-07-02 10:50:00,34.76,34.76,34.7,34.72,103300.0,15.5803,15.5803,15.5534,15.5623,103300.0
2012-07-02 11:00:00,34.71,34.74,34.69,34.73,123300.0,15.5579,15.5713,15.5489,15.5668,123300.0
2012-07-02 11:10:00,34.74,34.74,34.7,34.74,108600.0,15.5713,15.5713,15.5534,15.5713,108600.0
2012-07-02 11:20:00,34.74,34.8,34.73,34.78,475800.0,15.5713,15.5982,15.5668,15.5892,475800.0
2012-07-02 11:30:00,34.79,34.84,34.78,34.83,69700.0,15.5937,15.6161,15.5892,15.6116,69700.0
2012-07-02 11:40:00,34.84,34.85,34.81,34.82,93400.0,15.6161,15.6206,15.6027,15.6072,93400.0
2012-07-02 11:50:00,34.82,34.83,34.81,34.83,122000.0,15.6072,15.6116,15.6027,15.6116,122000.0
2012-07-02 12:00:00,34.82,34.84,34.82,34.83,72700.0,15.6072,15.6161,15.6072,15.6116,72700.0
2012-07-02 12:10:00,34.83,34.85,34.81,34.82,104800.0,15.6116,15.6206,15.6027,15.6072,104800.0
2012-07-02 12:20:00,34.81,34.84,34.8,34.82,93000.0,15.6027,15.6161,15.5982,15.6072,93000.0
2012-07-02 12:30:00,34.82,34.84,34.8,34.8,178500.0,15.6072,15.6161,15.5982,15.5982,178500.0
2012-07-02 12:40:00,34.8,34.82,34.79,34.82,80600.0,15.5982,15.6072,15.5937,15.6072,80600.0
2012-07-02 12:50:00,34.82,34.86,34.81,34.82,116100.0,15.6072,15.6251,15.6027,15.6072,116100.0
2012-07-02 13:00:00,34.83,34.84,34.81,34.81,163600.0,15.6116,15.6161,15.6027,15.6027,163600.0
2012-07-02 13:10:00,34.81,34.82,34.81,34.81,88800.0,15.6027,15.6072,15.6027,15.6027,88800.0
2012-07-02 13:20:00,34.82,34.82,34.79,34.79,201700.0,15.6072,15.6072,15.5937,15.5937,201700.0
2012-07-02 13:30:00,34.8,34.8,34.77,34.78,196300.0,15.5982,15.5982,15.5847,15.5892,196300.0
2012-07-02 13:40:00,34.79,34.79,34.75,34.75,136800.0,15.5937,15.5937,15.5758,15.5758,136800.0
2012-07-02 13:50:00,34.75,34.78,34.74,34.78,186600.0,15.5758,15.5892,15.5713,15.5892,186600.0
2012-07-02 14:00:00,34.78,34.79,34.73,34.77,348000.0,15.5892,15.5937,15.5668,15.5847,348000.0
2012-07-02 14:10:00,34.77,34.82,34.77,34.81,138600.0,15.5847,15.6072,15.5847,15.6027,138600.0
2012-07-02 14:20:00,34.82,34.84,34.81,34.84,84500.0,15.6072,15.6161,15.6027,15.6161,84500.0
2012-07-02 14:30:00,34.84,34.86,34.83,34.85,113600.0,15.6161,15.6251,15.6116,15.6206,113600.0
2012-07-02 14:40:00,34.85,34.86,34.82,34.82,114000.0,15.6206,15.6251,15.6072,15.6072,114000.0
2012-07-02 14:50:00,34.83,34.85,34.82,34.83,200000.0,15.6116,15.6206,15.6072,15.6116,200000.0
2012-07-02 15:00:00,34.83,34.84,34.82,34.82,151500.0,15.6116,15.6161,15.6072,15.6072,151500.0
2012-07-02 15:10:00,34.82,34.82,34.79,34.82,194400.0,15.6072,15.6072,15.5937,15.6072,194400.0
2012-07-02 15:20:00,34.81,34.87,34.81,34.86,180000.0,15.6027,15.6296,15.6027,15.6251,180000.0
2012-07-02 15:30:00,34.86,34.93,34.85,34.89,471100.0,15.6251,15.6565,15.6206,15.6385,471100.0
2012-07-02 15:40:00,34.89,34.9,34.89,34.89,196900.0,15.6385,15.643,15.6385,15.6385,196900.0
2012-07-02 15:50:00,34.9,34.96,34.88,34.94,827000.0,15.643,15.6699,15.6341,15.6609,827000.0
2012-07-03 09:30:00,34.92,35.0,34.91,34.98,295200.0,15.652,15.6878,15.6475,15.6789,295200.0
2012-07-03 09:40:00,34.98,34.99,34.93,34.98,148300.0,15.6789,15.6834,15.6565,15.6789,148300.0
2012-07-03 09:50:00,34.98,34.99,34.92,34.93,235100.0,15.6789,15.6834,15.652,15.6565,235100.0
2012-07-03 10:00:00,34.94,34.97,34.92,34.94,189800.0,15.6609,15.6744,15.652,15.6609,189800.0
2012-07-03 10:10:00,34.93,34.94,34.9,34.92,212100.0,15.6565,15.6609,15.643,15.652,212100.0
2012-07-03 10:20:00,34.92,34.99,34.91,34.95,172200.0,15.652,15.6834,15.6475,15.6654,172200.0
2012-07-03 10:30:00,34.95,34.98,34.92,34.98,222300.0,15.6654,15.6789,15.652,15.6789,222300.0
2012-07-03 10:40:00,34.97,35.0,34.97,35.0,150100.0,15.6744,15.6878,15.6744,15.6878,150100.0
2012-07-03 10:50:00,35.0,35.0,34.97,34.98,150100.0,15.6878,15.6878,15.6744,15.6789,150100.0
2012-07-03 11:00:00,34.98,34.98,34.95,34.97,196300.0,15.6789,15.6789,15.6654,15.6744,196300.0
2012-07-03 11:10:00,34.96,34.99,34.95,34.99,105100.0,15.6699,15.6834,15.6654,15.6834,105100.0
2012-07-03 11:20:00,34.98,35.0,34.97,35.0,181800.0,15.6789,15.6878,15.6744,15.6878,181800.0
2012-07-03 11:30:00,34.99,35.0,34.98,34.98,172500.0,15.6834,15.6878,15.6789,15.6789,172500.0
2012-07-03 11:40:00,34.99,34.99,34.97,34.98,91700.0,15.6834,15.6834,15.6744,15.6789,91700.0
2012-07-03 11:50:00,34.98,35.0,34.98,34.99,98900.0,15.6789,15.6878,15.6789,15.6834,98900.0
2012-07-03 12:00:00,35.0,35.0,34.99,34.99,111300.0,15.6878,15.6878,15.6834,15.6834,111300.0
2012-07-03 12:10:00,34.99,35.0,34.97,34.98,137400.0,15.6834,15.6878,15.6744,15.6789,137400.0
2012-07-03 12:20:00,34.98,35.02,34.98,35.02,228600.0,15.6789,15.6968,15.6789,15.6968,228600.0
2012-07-03 12:30:00,35.02,35.02,34.97,35.01,195100.0,15.6968,15.6968,15.6744,15.6923,195100.0
2012-07-03 12:40:00,35.02,35.03,34.98,35.0,174300.0,15.6968,15.7013,15.6789,15.6878,174300.0
2012-07-03 12:50:00,35.0,35.05,34.92,34.96,1076300.0,15.6878,15.7102,15.652,15.6699,1076300.0
2012-07-05 09:30:00,34.95,35.1,34.94,34.95,481400.0,15.6654,15.7327,15.6609,15.6654,481400.0
2012-07-05 09:40:00,34.95,34.97,34.82,34.9,306400.0,15.6654,15.6744,15.6072,15.643,306400.0
2012-07-05 09:50:00,34.9,34.97,34.89,34.94,138300.0,15.643,15.6744,15.6385,15.6609,138300.0
2012-07-05 10:00:00,34.93,34.94,34.87,34.92,147000.0,15.6565,15.6609,15.6296,15.652,147000.0
2012-07-05 10:10:00,34.92,34.96,34.89,34.89,160700.0,15.652,15.6699,15.6385,15.6385,160700.0
2012-07-05 10:20:00,34.9,34.9,34.85,34.86,140400.0,15.643,15.643,15.6206,15.6251,140400.0
2012-07-05 10:30:00,34.86,34.9,34.85,34.86,288700.0,15.6251,15.643,15.6206,15.6251,288700.0
2012-07-05 10:40:00,34.87,34.88,34.84,34.86,147600.0,15.6296,15.6341,15.6161,15.6251,147600.0
2012-07-05 10:50:00,34.85,34.88,34.84,34.84,147200.0,15.6206,15.6341,15.6161,15.6161,147200.0
2012-07-05 11:00:00,34.85,34.87,34.84,34.86,107900.0,15.6206,15.6296,15.6161,15.6251,107900.0
2012-07-05 11:10:00,34.85,34.86,34.8,34.86,164400.0,15.6206,15.6251,15.5982,15.6251,164400.0
2012-07-05 11:20:00,34.86,34.86,34.83,34.85,243900.0,15.6251,15.6251,15.6116,15.6206,243900.0
2012-07-05 11:30:00,34.85,34.88,34.83,34.83,146900.0,15.6206,15.6341,15.6116,15.6116,146900.0
2012-07-05 11:40:00,34.83,34.86,34.83,34.85,110700.0,15.6116,15.6251,15.6116,15.6206,110700.0
2012-07-05 11:50:00,34.84,34.85,34.8,34.82,128300.0,15.6161,15.6206,15.5982,15.6072,128300.0
2012-07-05 12:00:00,34.82,34.82,34.8,34.8,104900.0,15.6072,15.6072,15.5982,15.5982,104900.0
2012-07-05 12:10:00,34.8,34.82,34.78,34.79,163900.0,15.5982,15.6072,15.5892,15.5937,163900.0
2012-07-05 12:20:00,34.78,34.79,34.74,34.77,278000.0,15.5892,15.5937,15.5713,15.5847,278000.0
2012-07-05 12:30:00,34.77,34.77,34.74,34.77,100500.0,15.5847,15.5847,15.5713,15.5847,100500.0
2012-07-05 12:40:00,34.77,34.8,34.76,34.79,117200.0,15.5847,15.5982,15.5803,15.5937,117200.0
2012-07-05 12:50:00,34.79,34.84,34.79,34.84,92800.0,15.5937,15.6161,15.5937,15.6161,92800.0
2012-07-05 13:00:00,34.84,34.85,34.83,34.84,60600.0,15.6161,15.6206,15.6116,15.6161,60600.0
2012-07-05 13:10:00,34.84,34.85,34.74,34.79,450800.0,15.6161,15.6206,15.5713,15.5937,450800.0
2012-07-05 13:20:00,34.79,34.79,34.76,34.78,113700.0,15.5937,15.5937,15.5803,15.5892,113700.0
2012-07-05 13:30:00,34.77,34.82,34.76,34.81,105300.0,15.5847,15.6072,15.5803,15.6027,105300.0
2012-07-05 13:40:00,34.81,34.85,34.79,34.85,100300.0,15.6027,15.6206,15.5937,15.6206,100300.0
2012-07-05 13:50:00,34.85,34.87,34.84,34.87,87400.0,15.6206,15.6296,15.6161,15.6296,87400.0
2012-07-05 14:00:00,34.86,34.87,34.85,34.87,92500.0,15.6251,15.6296,15.6206,15.6296,92500.0
2012-07-05 14:10:00,34.87,34.88,34.86,34.88,81700.0,15.6296,15.6341,15.6251,15.6341,81700.0
2012-07-05 14:20:00,34.88,34.88,34.85,34.85,142800.0,15.6341,15.6341,15.6206,15.6206,142800.0
2012-07-05 14:30:00,34.86,34.86,34.84,34.85,59200.0,15.6251,15.6251,15.6161,15.6206,59200.0
2012-07-05 14:40:00,34.85,34.86,34.84,34.84,102300.0,15.6206,15.6251,15.6161,15.6161,102300.0
2012-07-05 14:50:00,34.84,34.86,34.83,34.86,90400.0,15.6161,15.6251,15.6116,15.6251,90400.0
2012-07-05 15:00:00,34.85,34.89,34.85,34.88,76200.0,15.6206,15.6385,15.6206,15.6341,76200.0
2012-07-05 15:10:00,34.88,34.88,34.87,34.87,72400.0,15.6341,15.6341,15.6296,15.6296,72400.0
2012-07-05 15:20:00,34.88,34.89,34.84,34.87,170800.0,15.6341,15.6385,15.6161,15.6296,170800.0
2012-07-05 15:30:00,34.87,34.88,34.84,34.86,272000.0,15.6296,15.6341,15.6161,15.6251,272000.0
2012-07-05 15:40:00,34.86,34.9,34.86,34.88,230200.0,15.6251,15.643,15.6251,15.6341,230200.0
2012-07-05 15:50:00,34.88,34.9,34.85,34.89,696700.0,15.6341,15.643,15.6206,15.6385,696700.0
2012-07-06 09:30:00,34.7,34.77,34.6,34.69,379200.0,15.5534,15.5847,15.5085,15.5489,379200.0
2012-07-06 09:40:00,34.68,34.73,34.63,34.71,158200.0,15.5444,15.5668,15.522,15.5579,158200.0
2012-07-06 09:50:00,34.7,34.79,34.7,34.78,128900.0,15.5534,15.5937,15.5534,15.5892,128900.0
2012-07-06 10:00:00,34.77,34.8,34.77,34.79,131800.0,15.5847,15.5982,15.5847,15.5937,131800.0
2012-07-06 10:10:00,34.79,34.8,34.73,34.76,181500.0,15.5937,15.5982,15.5668,15.5803,181500.0
2012-07-06 10:20:00,34.76,34.78,34.74,34.75,96100.0,15.5803,15.5892,15.5713,15.5758,96100.0
2012-07-06 10:30:00,34.76,34.77,34.74,34.75,131100.0,15.5803,15.5847,15.5713,15.5758,131100.0
2012-07-06 10:40:00,34.76,34.77,34.72,34.72,112000.0,15.5803,15.5847,15.5623,15.5623,112000.0
2012-07-06 10:50:00,34.73,34.75,34.7,34.7,116000.0,15.5668,15.5758,15.5534,15.5534,116000.0
2012-07-06 11:00:00,34.71,34.74,34.7,34.73,68700.0,15.5579,15.5713,15.5534,15.5668,68700.0
2012-07-06 11:10:00,34.74,34.79,34.72,34.79,108700.0,15.5713,15.5937,15.5623,15.5937,108700.0
2012-07-06 11:20:00,34.8,34.8,34.77,34.78,74000.0,15.5982,15.5982,15.5847,15.5892,74000.0
2012-07-06 11:30:00,34.78,34.85,34.76,34.84,202400.0,15.5892,15.6206,15.5803,15.6161,202400.0
2012-07-06 11:40:00,34.84,34.9,34.84,34.89,266000.0,15.6161,15.643,15.6161,15.6385,266000.0
2012-07-06 11:50:00,34.89,34.9,34.87,34.89,181100.0,15.6385,15.643,15.6296,15.6385,181100.0
2012-07-06 12:00:00,34.88,34.9,34.87,34.88,120500.0,15.6341,15.643,15.6296,15.6341,120500.0
2012-07-06 12:10:00,34.89,34.89,34.86,34.88,49400.0,15.6385,15.6385,15.6251,15.6341,49400.0
2012-07-06 12:20:00,34.88,34.96,34.88,34.96,171400.0,15.6341,15.6699,15.6341,15.6699,171400.0
2012-07-06 12:30:00,34.95,34.97,34.95,34.95,170500.0,15.6654,15.6744,15.6654,15.6654,170500.0
2012-07-06 12:40:00,34.95,34.99,34.93,34.99,94300.0,15.6654,15.6834,15.6565,15.6834,94300.0
2012-07-06 12:50:00,34.99,35.01,34.97,35.0,136200.0,15.6834,15.6923,15.6744,15.6878,136200.0
2012-07-06 13:00:00,35.0,35.02,34.98,35.01,210400.0,15.6878,15.6968,15.6789,15.6923,210400.0
2012-07-06 13:10:00,35.02,35.02,35.0,35.01,71400.0,15.6968,15.6968,15.6878,15.6923,71400.0
2012-07-06 13:20:00,35.01,35.02,34.99,35.01,211700.0,15.6923,15.6968,15.6834,15.6923,211700.0
2012-07-06 13:30:00,35.01,35.02,35.0,35.02,56600.0,15.6923,15.6968,15.6878,15.6968,56600.0
2012-07-06 13:40:00,35.02,35.02,35.0,35.01,77300.0,15.6968,15.6968,15.6878,15.6923,77300.0
2012-07-06 13:50:00,35.0,35.04,35.0,35.04,68300.0,15.6878,15.7058,15.6878,15.7058,68300.0
2012-07-06 14:00:00,35.04,35.04,35.0,35.0,89600.0,15.7058,15.7058,15.6878,15.6878,89600.0
2012-07-06 14:10:00,35.0,35.01,34.96,34.98,98700.0,15.6878,15.6923,15.6699,15.6789,98700.0
2012-07-06 14:20:00,34.97,34.98,34.96,34.97,56000.0,15.6744,15.6789,15.6699,15.6744,56000.0
2012-07-06 14:30:00,34.98,34.99,34.97,34.97,69600.0,15.6789,15.6834,15.6744,15.6744,69600.0
2012-07-06 14:40:00,34.97,34.97,34.95,34.97,85000.0,15.6744,15.6744,15.6654,15.6744,85000.0
2012-07-06 14:50:00,34.97,34.99,34.95,34.96,147300.0,15.6744,15.6834,15.6654,15.6699,147300.0
2012-07-06 15:00:00,34.96,34.97,34.92,34.95,135800.0,15.6699,15.6744,15.652,15.6654,135800.0
2012-07-06 15:10:00,34.96,34.98,34.94,34.97,104900.0,15.6699,15.6789,15.6609,15.6744,104900.0
2012-07-06 15:20:00,34.96,34.97,34.92,34.95,141700.0,15.6699,15.6744,15.652,15.6654,141700.0
2012-07-06 15:30:00,34.96,34.96,34.9,34.9,153300.0,15.6699,15.6699,15.643,15.643,153300.0
2012-07-06 15:40:00,34.9,35.0,34.89,34.96,360500.0,15.643,15.6878,15.6385,15.6699,360500.0
2012-07-06 15:50:00,34.96,35.01,34.94,34.96,526700.0,15.6699,15.6923,15.6609,15.6699,526700.0
2012-07-09 09:30:00,34.97,35.1,34.94,35.09,304500.0,15.6744,15.7327,15.6609,15.7282,304500.0
2012-07-09 09:40:00,35.09,35.15,35.04,35.08,282600.0,15.7282,15.7551,15.7058,15.7237,282600.0
2012-07-09 09:50:00,35.09,35.09,35.02,35.08,150500.0,15.7282,15.7282,15.6968,15.7237,150500.0
2012-07-09 10:00:00,35.08,35.12,35.05,35.1,149700.0,15.7237,15.7416,15.7102,15.7327,149700.0
2012-07-09 10:10:00,35.1,35.13,35.07,35.08,172300.0,15.7327,15.7461,15.7192,15.7237,172300.0
2012-07-09 10:20:00,35.09,35.09,35.03,35.04,199500.0,15.7282,15.7282,15.7013,15.7058,199500.0
2012-07-09 10:30:00,35.05,35.12,35.05,35.12,244600.0,15.7102,15.7416,15.7102,15.7416,244600.0
2012-07-09 10:40:00,35.12,35.12,35.05,35.1,226800.0,15.7416,15.7416,15.7102,15.7327,226800.0
2012-07-09 10:50:00,35.09,35.14,35.08,35.13,211500.0,15.7282,15.7506,15.7237,15.7461,211500.0
2012-07-09 11:00:00,35.13,35.17,35.12,35.12,243300.0,15.7461,15.764,15.7416,15.7416,243300.0
2012-07-09 11:10:00,35.11,35.16,35.11,35.16,126300.0,15.7371,15.7596,15.7371,15.7596,126300.0
2012-07-09 11:20:00,35.15,35.16,35.12,35.13,110300.0,15.7551,15.7596,15.7416,15.7461,110300.0
2012-07-09 11:30:00,35.13,35.16,35.12,35.13,100200.0,15.7461,15.7596,15.7416,15.7461,100200.0
2012-07-09 11:40:00,35.12,35.13,35.06,35.07,147500.0,15.7416,15.7461,15.7147,15.7192,147500.0
2012-07-09 11:50:00,35.08,35.08,35.05,35.06,91700.0,15.7237,15.7237,15.7102,15.7147,91700.0
2012-07-09 12:00:00,35.05,35.07,35.04,35.05,113000.0,15.7102,15.7192,15.7058,15.7102,113000.0
2012-07-09 12:10:00,35.05,35.06,35.02,35.03,96500.0,15.7102,15.7147,15.6968,15.7013,96500.0
2012-07-09 12:20:00,35.03,35.05,35.02,35.04,100900.0,15.7013,15.7102,15.6968,15.7058,100900.0
2012-07-09 12:30:00,35.05,35.05,35.02,35.03,58100.0,15.7102,15.7102,15.6968,15.7013,58100.0
2012-07-09 12:40:00,35.03,35.05,35.02,35.04,64500.0,15.7013,15.7102,15.6968,15.7058,64500.0
2012-07-09 12:50:00,35.04,35.05,35.02,35.04,87000.0,15.7058,15.7102,15.6968,15.7058,87000.0
2012-07-09 13:00:00,35.05,35.09,35.04,35.07,132900.0,15.7102,15.7282,15.7058,15.7192,132900.0
2012-07-09 13:10:00,35.07,35.12,35.07,35.12,86900.0,15.7192,15.7416,15.7192,15.7416,86900.0
2012-07-09 13:20:00,35.12,35.15,35.12,35.15,131700.0,15.7416,15.7551,15.7416,15.7551,131700.0
2012-07-09 13:30:00,35.14,35.16,35.14,35.15,100400.0,15.7506,15.7596,15.7506,15.7551,100400.0
2012-07-09 13:40:00,35.15,35.16,35.12,35.14,106100.0,15.7551,15.7596,15.7416,15.7506,106100.0
2012-07-09 13:50:00,35.13,35.15,35.12,35.14,66600.0,15.7461,15.7551,15.7416,15.7506,66600.0
2012-07-09 14:00:00,35.14,35.14,35.11,35.12,131400.0,15.7506,15.7506,15.7371,15.7416,131400.0
2012-07-09 14:10:00,35.11,35.13,35.11,35.12,60600.0,15.7371,15.7461,15.7371,15.7416,60600.0
2012-07-09 14:20:00,35.12,35.12,35.08,35.08,96000.0,15.7416,15.7416,15.7237,15.7237,96000.0
2012-07-09 14:30:00,35.08,35.12,35.08,35.12,77500.0,15.7237,15.7416,15.7237,15.7416,77500.0
2012-07-09 14:40:00,35.12,35.12,35.08,35.08,98700.0,15.7416,15.7416,15.7237,15.7237,98700.0
2012-07-09 14:50:00,35.08,35.1,35.08,35.09,68400.0,15.7237,15.7327,15.7237,15.7282,68400.0
2012-07-09 15:00:00,35.09,35.12,35.09,35.11,89500.0,15.7282,15.7416,15.7282,15.7371,89500.0
2012-07-09 15:10:00,35.12,35.12,35.11,35.12,67800.0,15.7416,15.7416,15.7371,15.7416,67800.0
2012-07-09 15:20:00,35.11,35.14,35.08,35.12,173000.0,15.7371,15.7506,15.7237,15.7416,173000.0
2012-07-09 15:30:00,35.13,35.15,35.13,35.14,155000.0,15.7461,15.7551,15.7461,15.7506,155000.0
2012-07-09 15:40:00,35.14,35.19,35.13,35.17,326900.0,15.7506,15.773,15.7461,15.764,326900.0
2012-07-09 15:50:00,35.18,35.21,35.15,35.17,680400.0,15.7685,15.782,15.7551,15.764,680400.0
2012-07-10 09:30:00,35.51,35.59,35.47,35.49,843500.0,15.9164,15.9523,15.8985,15.9075,843500.0
2012-07-10 09:40:00,35.49,35.5,35.43,35.43,189900.0,15.9075,15.912,15.8806,15.8806,189900.0
2012-07-10 09:50:00,35.44,35.44,35.32,35.32,130200.0,15.8851,15.8851,15.8313,15.8313,130200.0
2012-07-10 10:00:00,35.33,35.38,35.29,35.35,250300.0,15.8358,15.8582,15.8178,15.8447,250300.0
2012-07-10 10:10:00,35.36,35.4,35.33,35.35,320700.0,15.8492,15.8671,15.8358,15.8447,320700.0
2012-07-10 10:20:00,35.36,35.37,35.3,35.32,108300.0,15.8492,15.8537,15.8223,15.8313,108300.0
2012-07-10 10:30:00,35.32,35.39,35.31,35.39,248600.0,15.8313,15.8626,15.8268,15.8626,248600.0
2012-07-10 10:40:00,35.38,35.38,35.34,35.34,127200.0,15.8582,15.8582,15.8402,15.8402,127200.0
2012-07-10 10:50:00,35.35,35.41,35.34,35.41,185900.0,15.8447,15.8716,15.8402,15.8716,185900.0
2012-07-10 11:00:00,35.4,35.41,35.33,35.35,192600.0,15.8671,15.8716,15.8358,15.8447,192600.0
2012-07-10 11:10:00,35.34,35.34,35.28,35.32,139600.0,15.8402,15.8402,15.8133,15.8313,139600.0
2012-07-10 11:20:00,35.31,35.33,35.3,35.33,162100.0,15.8268,15.8358,15.8223,15.8358,162100.0
2012-07-10 11:30:00,35.33,35.42,35.31,35.41,248200.0,15.8358,15.8761,15.8268,15.8716,248200.0
2012-07-10 11:40:00,35.42,35.5,35.41,35.5,195100.0,15.8761,15.912,15.8716,15.912,195100.0
2012-07-10 11:50:00,35.49,35.5,35.46,35.47,140100.0,15.9075,15.912,15.894,15.8985,140100.0
2012-07-10 12:00:00,35.47,35.48,35.46,35.48,128900.0,15.8985,15.903,15.894,15.903,128900.0
2012-07-10 12:10:00,35.48,35.49,35.45,35.46,225200.0,15.903,15.9075,15.8895,15.894,225200.0
2012-07-10 12:20:00,35.45,35.5,35.45,35.5,158700.0,15.8895,15.912,15.8895,15.912,158700.0
2012-07-10 12:30:00,35.48,35.51,35.48,35.51,195800.0,15.903,15.9164,15.903,15.9164,195800.0
2012-07-10 12:40:00,35.51,35.54,35.48,35.49,323300.0,15.9164,15.9299,15.903,15.9075,323300.0
2012-07-10 12:50:00,35.49,35.5,35.47,35.49,71600.0,15.9075,15.912,15.8985,15.9075,71600.0
2012-07-10 13:00:00,35.5,35.52,35.49,35.52,81100.0,15.912,15.9209,15.9075,15.9209,81100.0
2012-07-10 13:10:00,35.52,35.54,35.51,35.52,105300.0,15.9209,15.9299,15.9164,15.9209,105300.0
2012-07-10 13:20:00,35.52,35.52,35.45,35.48,137200.0,15.9209,15.9209,15.8895,15.903,137200.0
2012-07-10 13:30:00,35.48,35.48,35.45,35.45,121600.0,15.903,15.903,15.8895,15.8895,121600.0
2012-07-10 13:40:00,35.45,35.45,35.41,35.42,106000.0,15.8895,15.8895,15.8716,15.8761,106000.0
2012-07-10 13:50:00,35.43,35.48,35.41,35.45,161500.0,15.8806,15.903,15.8716,15.8895,161500.0
2012-07-10 14:00:00,35.46,35.48,35.44,35.48,100400.0,15.894,15.903,15.8851,15.903,100400.0
2012-07-10 14:10:00,35.48,35.48,35.43,35.44,136700.0,15.903,15.903,15.8806,15.8851,136700.0
2012-07-10 14:20:00,35.43,35.45,35.43,35.43,92500.0,15.8806,15.8895,15.8806,15.8806,92500.0
2012-07-10 14:30:00,35.43,35.47,35.4,35.46,171200.0,15.8806,15.8985,15.8671,15.894,171200.0
2012-07-10 14:40:00,35.47,35.48,35.43,35.46,120500.0,15.8985,15.903,15.8806,15.894,120500.0
2012-07-10 14:50:00,35.47,35.47,35.43,35.45,120900.0,15.8985,15.8985,15.8806,15.8895,120900.0
2012-07-10 15:00:00,35.45,35.49,35.44,35.44,142700.0,15.8895,15.9075,15.8851,15.8851,142700.0
2012-07-10 15:10:00,35.45,35.45,35.4,35.42,149900.0,15.8895,15.8895,15.8671,15.8761,149900.0
2012-07-10 15:20:00,35.43,35.44,35.37,35.37,190000.0,15.8806,15.8851,15.8537,15.8537,190000.0
2012-07-10 15:30:00,35.37,35.42,35.35,35.35,250400.0,15.8537,15.8761,15.8447,15.8447,250400.0
2012-07-10 15:40:00,35.36,35.42,35.33,35.38,303700.0,15.8492,15.8761,15.8358,15.8582,303700.0
2012-07-10 15:50:00,35.39,35.45,35.38,35.42,648400.0,15.8626,15.8895,15.8582,15.8761,648400.0
2012-07-11 09:30:00,35.51,35.65,35.46,35.64,467800.0,15.9164,15.9792,15.894,15.9747,467800.0
2012-07-11 09:40:00,35.65,35.66,35.47,35.48,269600.0,15.9792,15.9837,15.8985,15.903,269600.0
2012-07-11 09:50:00,35.47,35.49,35.42,35.43,155100.0,15.8985,15.9075,15.8761,15.8806,155100.0
2012-07-11 10:00:00,35.43,35.71,35.43,35.47,583700.0,15.8806,16.0061,15.8806,15.8985,583700.0
2012-07-11 10:10:00,35.47,35.48,35.45,35.45,117500.0,15.8985,15.903,15.8895,15.8895,117500.0
2012-07-11 10:20:00,35.46,35.49,35.43,35.49,147500.0,15.894,15.9075,15.8806,15.9075,147500.0
2012-07-11 10:30:00,35.49,35.51,35.45,35.46,164600.0,15.9075,15.9164,15.8895,15.894,164600.0
2012-07-11 10:40:00,35.45,35.47,35.43,35.45,193500.0,15.8895,15.8985,15.8806,15.8895,193500.0
2012-07-11 10:50:00,35.45,35.46,35.43,35.44,218400.0,15.8895,15.894,15.8806,15.8851,218400.0
2012-07-11 11:00:00,35.44,35.48,35.43,35.48,146500.0,15.8851,15.903,15.8806,15.903,146500.0
2012-07-11 11:10:00,35.48,35.48,35.43,35.44,154600.0,15.903,15.903,15.8806,15.8851,154600.0
2012-07-11 11:20:00,35.43,35.5,35.43,35.47,327900.0,15.8806,15.912,15.8806,15.8985,327900.0
2012-07-11 11:30:00,35.48,35.49,35.44,35.45,198700.0,15.903,15.9075,15.8851,15.8895,198700.0
2012-07-11 11:40:00,35.45,35.46,35.43,35.44,115800.0,15.8895,15.894,15.8806,15.8851,115800.0
2012-07-11 11:50:00,35.43,35.45,35.43,35.44,103200.0,15.8806,15.8895,15.8806,15.8851,103200.0
2012-07-11 12:00:00,35.44,35.45,35.43,35.43,117900.0,15.8851,15.8895,15.8806,15.8806,117900.0
2012-07-11 12:10:00,35.43,35.45,35.43,35.44,58800.0,15.8806,15.8895,15.8806,15.8851,58800.0
2012-07-11 12:20:00,35.44,35.45,35.41,35.42,154100.0,15.8851,15.8895,15.8716,15.8761,154100.0
2012-07-11 12:30:00,35.42,35.43,35.4,35.41,84000.0,15.8761,15.8806,15.8671,15.8716,84000.0
2012-07-11 12:40:00,35.41,35.42,35.38,35.4,88800.0,15.8716,15.8761,15.8582,15.8671,88800.0
2012-07-11 12:50:00,35.4,35.42,35.39,35.4,104300.0,15.8671,15.8761,15.8626,15.8671,104300.0
2012-07-11 13:00:00,35.39,35.41,35.38,35.39,76200.0,15.8626,15.8716,15.8582,15.8626,76200.0
2012-07-11 13:10:00,35.4,35.4,35.35,35.35,100800.0,15.8671,15.8671,15.8447,15.8447,100800.0
2012-07-11 13:20:00,35.35,35.4,35.34,35.4,94100.0,15.8447,15.8671,15.8402,15.8671,94100.0
2012-07-11 13:30:00,35.4,35.4,35.36,35.36,70000.0,15.8671,15.8671,15.8492,15.8492,70000.0
2012-07-11 13:40:00,35.36,35.38,35.36,35.36,47300.0,15.8492,15.8582,15.8492,15.8492,47300.0
2012-07-11 13:50:00,35.36,35.43,35.36,35.41,126500.0,15.8492,15.8806,15.8492,15.8716,126500.0
2012-07-11 14:00:00,35.41,35.43,35.29,35.32,210400.0,15.8716,15.8806,15.8178,15.8313,210400.0
2012-07-11 14:10:00,35.32,35.34,35.29,35.3,134600.0,15.8313,15.8402,15.8178,15.8223,134600.0
2012-07-11 14:20:00,35.3,35.33,35.28,35.28,149600.0,15.8223,15.8358,15.8133,15.8133,149600.0
2012-07-11 14:30:00,35.28,35.3,35.27,35.29,118700.0,15.8133,15.8223,15.8089,15.8178,118700.0
2012-07-11 14:40:00,35.3,35.31,35.27,35.28,147200.0,15.8223,15.8268,15.8089,15.8133,147200.0
2012-07-11 14:50:00,35.28,35.32,35.27,35.28,251100.0,15.8133,15.8313,15.8089,15.8133,251100.0
2012-07-11 15:00:00,35.28,35.32,35.28,35.32,160800.0,15.8133,15.8313,15.8133,15.8313,160800.0
2012-07-11 15:10:00,35.32,35.32,35.27,35.31,109800.0,15.8313,15.8313,15.8089,15.8268,109800.0
2012-07-11 15:20:00,35.31,35.31,35.26,35.3,175900.0,15.8268,15.8268,15.8044,15.8223,175900.0
2012-07-11 15:30:00,35.3,35.33,35.29,35.32,218100.0,15.8223,15.8358,15.8178,15.8313,218100.0
2012-07-11 15:40:00,35.32,35.39,35.31,35.38,456800.0,15.8313,15.8626,15.8268,15.8582,456800.0
2012-07-11 15:50:00,35.38,35.4,35.3,35.32,1084000.0,15.8582,15.8671,15.8223,15.8313,1084000.0
2012-07-12 09:30:00,35.22,35.32,35.22,35.3,244700.0,15.7864,15.8313,15.7864,15.8223,244700.0
2012-07-12 09:40:00,35.3,35.31,35.15,35.19,195100.0,15.8223,15.8268,15.7551,15.773,195100.0
2012-07-12 09:50:00,35.19,35.2,35.16,35.19,125900.0,15.773,15.7775,15.7596,15.773,125900.0
2012-07-12 10:00:00,35.18,35.18,35.05,35.05,446400.0,15.7685,15.7685,15.7102,15.7102,446400.0
2012-07-12 10:10:00,35.05,35.09,35.04,35.06,268400.0,15.7102,15.7282,15.7058,15.7147,268400.0
2012-07-12 10:20:00,35.07,35.08,35.03,35.03,202500.0,15.7192,15.7237,15.7013,15.7013,202500.0
2012-07-12 10:30:00,35.03,35.11,35.03,35.06,262400.0,15.7013,15.7371,15.7013,15.7147,262400.0
2012-07-12 10:40:00,35.05,35.09,35.02,35.05,189800.0,15.7102,15.7282,15.6968,15.7102,189800.0
2012-07-12 10:50:00,35.06,35.12,35.05,35.08,288300.0,15.7147,15.7416,15.7102,15.7237,288300.0
2012-07-12 11:00:00,35.08,35.11,35.03,35.04,382500.0,15.7237,15.7371,15.7013,15.7058,382500.0
2012-07-12 11:10:00,35.04,35.07,35.03,35.06,305400.0,15.7058,15.7192,15.7013,15.7147,305400.0
2012-07-12 11:20:00,35.06,35.11,35.05,35.09,211600.0,15.7147,15.7371,15.7102,15.7282,211600.0
2012-07-12 11:30:00,35.1,35.15,35.1,35.14,247100.0,15.7327,15.7551,15.7327,15.7506,247100.0
2012-07-12 11:40:00,35.14,35.21,35.13,35.2,114400.0,15.7506,15.782,15.7461,15.7775,114400.0
2012-07-12 11:50:00,35.21,35.21,35.15,35.15,208700.0,15.782,15.782,15.7551,15.7551,208700.0
2012-07-12 12:00:00,35.15,35.16,35.1,35.1,104200.0,15.7551,15.7596,15.7327,15.7327,104200.0
2012-07-12 12:10:00,35.1,35.11,35.07,35.08,99100.0,15.7327,15.7371,15.7192,15.7237,99100.0
2012-07-12 12:20:00,35.09,35.09,35.07,35.08,90000.0,15.7282,15.7282,15.7192,15.7237,90000.0
2012-07-12 12:30:00,35.08,35.1,35.07,35.09,206800.0,15.7237,15.7327,15.7192,15.7282,206800.0
2012-07-12 12:40:00,35.09,35.1,35.07,35.08,100700.0,15.7282,15.7327,15.7192,15.7237,100700.0
2012-07-12 12:50:00,35.09,35.12,35.07,35.12,147300.0,15.7282,15.7416,15.7192,15.7416,147300.0
2012-07-12 13:00:00,35.12,35.13,35.08,35.12,205100.0,15.7416,15.7461,15.7237,15.7416,205100.0
2012-07-12 13:10:00,35.12,35.14,35.09,35.11,103500.0,15.7416,15.7506,15.7282,15.7371,103500.0
2012-07-12 13:20:00,35.11,35.13,35.08,35.11,154500.0,15.7371,15.7461,15.7237,15.7371,154500.0
2012-07-12 13:30:00,35.1,35.12,35.09,35.12,153800.0,15.7327,15.7416,15.7282,15.7416,153800.0
2012-07-12 13:40:00,35.12,35.15,35.07,35.13,298300.0,15.7416,15.7551,15.7192,15.7461,298300.0
2012-07-12 13:50:00,35.13,35.13,35.06,35.08,217000.0,15.7461,15.7461,15.7147,15.7237,217000.0
2012-07-12 14:00:00,35.08,35.13,35.06,35.12,232800.0,15.7237,15.7461,15.7147,15.7416,232800.0
2012-07-12 14:10:00,35.12,35.14,35.08,35.12,182700.0,15.7416,15.7506,15.7237,15.7416,182700.0
2012-07-12 14:20:00,35.11,35.13,35.1,35.12,107100.0,15.7371,15.7461,15.7327,15.7416,107100.0
2012-07-12 14:30:00,35.12,35.15,35.11,35.13,164200.0,15.7416,15.7551,15.7371,15.7461,164200.0
2012-07-12 14:40:00,35.14,35.15,35.08,35.11,167900.0,15.7506,15.7551,15.7237,15.7371,167900.0
2012-07-12 14:50:00,35.12,35.14,35.1,35.12,119200.0,15.7416,15.7506,15.7327,15.7416,119200.0
2012-07-12 15:00:00,35.11,35.14,35.08,35.13,287800.0,15.7371,15.7506,15.7237,15.7461,287800.0
2012-07-12 15:10:00,35.13,35.13,35.08,35.09,242100.0,15.7461,15.7461,15.7237,15.7282,242100.0
2012-07-12 15:20:00,35.09,35.16,35.08,35.12,559300.0,15.7282,15.7596,15.7237,15.7416,559300.0
2012-07-12 15:30:00,35.13,35.2,35.12,35.2,311500.0,15.7461,15.7775,15.7416,15.7775,311500.0
2012-07-12 15:40:00,35.2,35.22,35.19,35.22,385500.0,15.7775,15.7864,15.773,15.7864,385500.0
2012-07-12 15:50:00,35.21,35.22,35.12,35.14,707500.0,15.782,15.7864,15.7416,15.7506,707500.0
2012-07-13 09:30:00,35.23,35.37,35.16,35.37,301500.0,15.7909,15.8537,15.7596,15.8537,301500.0
2012-07-13 09:40:00,35.36,35.51,35.34,35.49,233700.0,15.8492,15.9164,15.8402,15.9075,233700.0
2012-07-13 09:50:00,35.49,35.52,35.45,35.5,185900.0,15.9075,15.9209,15.8895,15.912,185900.0
2012-07-13 10:00:00,35.5,35.59,35.49,35.55,319700.0,15.912,15.9523,15.9075,15.9344,319700.0
2012-07-13 10:10:00,35.55,35.58,35.52,35.57,244300.0,15.9344,15.9478,15.9209,15.9433,244300.0
2012-07-13 10:20:00,35.57,35.59,35.55,35.58,170800.0,15.9433,15.9523,15.9344,15.9478,170800.0
2012-07-13 10:30:00,35.57,35.58,35.54,35.55,181800.0,15.9433,15.9478,15.9299,15.9344,181800.0
2012-07-13 10:40:00,35.55,35.59,35.54,35.57,176300.0,15.9344,15.9523,15.9299,15.9433,176300.0
2012-07-13 10:50:00,35.58,35.61,35.57,35.59,182300.0,15.9478,15.9613,15.9433,15.9523,182300.0
2012-07-13 11:00:00,35.59,35.6,35.56,35.59,317800.0,15.9523,15.9568,15.9388,15.9523,317800.0
2012-07-13 11:10:00,35.59,35.6,35.57,35.6,137100.0,15.9523,15.9568,15.9433,15.9568,137100.0
2012-07-13 11:20:00,35.59,35.61,35.58,35.61,188800.0,15.9523,15.9613,15.9478,15.9613,188800.0
2012-07-13 11:30:00,35.61,35.63,35.6,35.61,103000.0,15.9613,15.9702,15.9568,15.9613,103000.0
2012-07-13 11:40:00,35.6,35.62,35.59,35.59,186700.0,15.9568,15.9657,15.9523,15.9523,186700.0
2012-07-13 11:50:00,35.6,35.61,35.59,35.6,64700.0,15.9568,15.9613,15.9523,15.9568,64700.0
2012-07-13 12:00:00,35.6,35.61,35.56,35.58,152000.0,15.9568,15.9613,15.9388,15.9478,152000.0
2012-07-13 12:10:00,35.58,35.59,35.56,35.56,125500.0,15.9478,15.9523,15.9388,15.9388,125500.0
2012-07-13 12:20:00,35.57,35.59,35.56,35.58,126800.0,15.9433,15.9523,15.9388,15.9478,126800.0
2012-07-13 12:30:00,35.58,35.58,35.55,35.57,107400.0,15.9478,15.9478,15.9344,15.9433,107400.0
2012-07-13 12:40:00,35.57,35.6,35.57,35.58,119400.0,15.9433,15.9568,15.9433,15.9478,119400.0
2012-07-13 12:50:00,35.57,35.6,35.56,35.58,112400.0,15.9433,15.9568,15.9388,15.9478,112400.0
2012-07-13 13:00:00,35.59,35.62,35.58,35.6,94400.0,15.9523,15.9657,15.9478,15.9568,94400.0
2012-07-13 13:10:00,35.59,35.6,35.58,35.59,132100.0,15.9523,15.9568,15.9478,15.9523,132100.0
2012-07-13 13:20:00,35.59,35.6,35.56,35.57,78500.0,15.9523,15.9568,15.9388,15.9433,78500.0
2012-07-13 13:30:00,35.57,35.59,35.56,35.59,176000.0,15.9433,15.9523,15.9388,15.9523,176000.0
2012-07-13 13:40:00,35.59,35.61,35.58,35.61,53200.0,15.9523,15.9613,15.9478,15.9613,53200.0
2012-07-13 13:50:00,35.6,35.61,35.59,35.6,70400.0,15.9568,15.9613,15.9523,15.9568,70400.0
2012-07-13 14:00:00,35.6,35.61,35.58,35.58,92500.0,15.9568,15.9613,15.9478,15.9478,92500.0
2012-07-13 14:10:00,35.59,35.61,35.57,35.6,149100.0,15.9523,15.9613,15.9433,15.9568,149100.0
2012-07-13 14:20:00,35.61,35.62,35.59,35.6,135100.0,15.9613,15.9657,15.9523,15.9568,135100.0
2012-07-13 14:30:00,35.59,35.62,35.58,35.59,163500.0,15.9523,15.9657,15.9478,15.9523,163500.0
2012-07-13 14:40:00,35.59,35.61,35.58,35.6,268200.0,15.9523,15.9613,15.9478,15.9568,268200.0
2012-07-13 14:50:00,35.59,35.6,35.57,35.59,188900.0,15.9523,15.9568,15.9433,15.9523,188900.0
2012-07-13 15:00:00,35.59,35.61,35.57,35.57,310700.0,15.9523,15.9613,15.9433,15.9433,310700.0
2012-07-13 15:10:00,35.58,35.6,35.57,35.57,148900.0,15.9478,15.9568,15.9433,15.9433,148900.0
2012-07-13 15:20:00,35.57,35.6,35.57,35.58,131200.0,15.9433,15.9568,15.9433,15.9478,131200.0
2012-07-13 15:30:00,35.58,35.58,35.51,35.53,248400.0,15.9478,15.9478,15.9164,15.9254,248400.0
2012-07-13 15:40:00,35.53,35.61,35.52,35.6,364900.0,15.9254,15.9613,15.9209,15.9568,364900.0
2012-07-13 15:50:00,35.6,35.63,35.56,35.62,782800.0,15.9568,15.9702,15.9388,15.9657,782800.0
2012-07-16 09:30:00,35.57,35.65,35.52,35.57,291400.0,15.9433,15.9792,15.9209,15.9433,291400.0
2012-07-16 09:40:00,35.57,35.68,35.57,35.66,132400.0,15.9433,15.9926,15.9433,15.9837,132400.0
2012-07-16 09:50:00,35.66,35.69,35.64,35.66,112900.0,15.9837,15.9971,15.9747,15.9837,112900.0
2012-07-16 10:00:00,35.66,35.67,35.61,35.64,159400.0,15.9837,15.9881,15.9613,15.9747,159400.0
2012-07-16 10:10:00,35.64,35.65,35.61,35.63,78700.0,15.9747,15.9792,15.9613,15.9702,78700.0
2012-07-16 10:20:00,35.62,35.65,35.6,35.63,127100.0,15.9657,15.9792,15.9568,15.9702,127100.0
2012-07-16 10:30:00,35.63,35.69,35.6,35.66,151200.0,15.9702,15.9971,15.9568,15.9837,151200.0
2012-07-16 10:40:00,35.66,35.68,35.63,35.66,117100.0,15.9837,15.9926,15.9702,15.9837,117100.0
2012-07-16 10:50:00,35.65,35.68,35.64,35.65,128500.0,15.9792,15.9926,15.9747,15.9792,128500.0
2012-07-16 11:00:00,35.65,35.67,35.64,35.66,72100.0,15.9792,15.9881,15.9747,15.9837,72100.0
2012-07-16 11:10:00,35.66,35.73,35.66,35.72,127600.0,15.9837,16.015,15.9837,16.0106,127600.0
2012-07-16 11:20:00,35.71,35.72,35.64,35.64,197600.0,16.0061,16.0106,15.9747,15.9747,197600.0
2012-07-16 11:30:00,35.65,35.68,35.64,35.68,114300.0,15.9792,15.9926,15.9747,15.9926,114300.0
2012-07-16 11:40:00,35.68,35.68,35.64,35.65,81700.0,15.9926,15.9926,15.9747,15.9792,81700.0
2012-07-16 11:50:00,35.65,35.7,35.64,35.7,248000.0,15.9792,16.0016,15.9747,16.0016,248000.0
2012-07-16 12:00:00,35.7,35.72,35.68,35.7,79100.0,16.0016,16.0106,15.9926,16.0016,79100.0
2012-07-16 12:10:00,35.7,35.71,35.67,35.68,42500.0,16.0016,16.0061,15.9881,15.9926,42500.0
2012-07-16 12:20:00,35.68,35.69,35.66,35.69,113100.0,15.9926,15.9971,15.9837,15.9971,113100.0
2012-07-16 12:30:00,35.68,35.69,35.65,35.65,87600.0,15.9926,15.9971,15.9792,15.9792,87600.0
2012-07-16 12:40:00,35.65,35.66,35.63,35.65,80400.0,15.9792,15.9837,15.9702,15.9792,80400.0
2012-07-16 12:50:00,35.64,35.66,35.63,35.66,49700.0,15.9747,15.9837,15.9702,15.9837,49700.0
2012-07-16 13:00:00,35.65,35.66,35.61,35.62,115800.0,15.9792,15.9837,15.9613,15.9657,115800.0
2012-07-16 13:10:00,35.61,35.64,35.6,35.63,118200.0,15.9613,15.9747,15.9568,15.9702,118200.0
2012-07-16 13:20:00,35.62,35.63,35.61,35.63,49400.0,15.9657,15.9702,15.9613,15.9702,49400.0
2012-07-16 13:30:00,35.63,35.64,35.62,35.62,87000.0,15.9702,15.9747,15.9657,15.9657,87000.0
2012-07-16 13:40:00,35.61,35.62,35.58,35.61,146800.0,15.9613,15.9657,15.9478,15.9613,146800.0
2012-07-16 13:50:00,35.6,35.61,35.58,35.58,117600.0,15.9568,15.9613,15.9478,15.9478,117600.0
2012-07-16 14:00:00,35.58,35.62,35.58,35.62,63300.0,15.9478,15.9657,15.9478,15.9657,63300.0
2012-07-16 14:10:00,35.62,35.62,35.59,35.61,111500.0,15.9657,15.9657,15.9523,15.9613,111500.0
2012-07-16 14:20:00,35.61,35.62,35.6,35.61,52700.0,15.9613,15.9657,15.9568,15.9613,52700.0
2012-07-16 14:30:00,35.61,35.61,35.56,35.59,100400.0,15.9613,15.9613,15.9388,15.9523,100400.0
2012-07-16 14:40:00,35.59,35.62,35.59,35.62,46900.0,15.9523,15.9657,15.9523,15.9657,46900.0
2012-07-16 14:50:00,35.62,35.65,35.62,35.65,129100.0,15.9657,15.9792,15.9657,15.9792,129100.0
2012-07-16 15:00:00,35.65,35.68,35.64,35.66,77600.0,15.9792,15.9926,15.9747,15.9837,77600.0
2012-07-16 15:10:00,35.66,35.67,35.64,35.66,101500.0,15.9837,15.9881,15.9747,15.9837,101500.0
2012-07-16 15:20:00,35.66,35.66,35.6,35.62,117800.0,15.9837,15.9837,15.9568,15.9657,117800.0
2012-07-16 15:30:00,35.62,35.63,35.59,35.59,138500.0,15.9657,15.9702,15.9523,15.9523,138500.0
2012-07-16 15:40:00,35.59,35.63,35.58,35.59,214600.0,15.9523,15.9702,15.9478,15.9523,214600.0
2012-07-16 15:50:00,35.59,35.6,35.56,35.6,354700.0,15.9523,15.9568,15.9388,15.9568,354700.0
2012-07-17 09:30:00,35.65,35.72,35.6,35.69,474100.0,15.9792,16.0106,15.9568,15.9971,474100.0
2012-07-17 09:40:00,35.69,35.8,35.67,35.8,278600.0,15.9971,16.0464,15.9881,16.0464,278600.0
2012-07-17 09:50:00,35.8,35.85,35.79,35.84,263400.0,16.0464,16.0688,16.0419,16.0643,263400.0
2012-07-17 10:00:00,35.84,35.84,35.7,35.73,279800.0,16.0643,16.0643,16.0016,16.015,279800.0
2012-07-17 10:10:00,35.73,35.73,35.68,35.72,139800.0,16.015,16.015,15.9926,16.0106,139800.0
2012-07-17 10:20:00,35.71,35.72,35.67,35.69,151900.0,16.0061,16.0106,15.9881,15.9971,151900.0
2012-07-17 10:30:00,35.69,35.7,35.62,35.63,107600.0,15.9971,16.0016,15.9657,15.9702,107600.0
2012-07-17 10:40:00,35.62,35.64,35.6,35.63,174500.0,15.9657,15.9747,15.9568,15.9702,174500.0
2012-07-17 10:50:00,35.63,35.66,35.62,35.64,244900.0,15.9702,15.9837,15.9657,15.9747,244900.0
2012-07-17 11:00:00,35.65,35.66,35.6,35.64,323300.0,15.9792,15.9837,15.9568,15.9747,323300.0
2012-07-17 11:10:00,35.64,35.68,35.63,35.67,121500.0,15.9747,15.9926,15.9702,15.9881,121500.0
2012-07-17 11:20:00,35.66,35.7,35.64,35.66,165300.0,15.9837,16.0016,15.9747,15.9837,165300.0
2012-07-17 11:30:00,35.66,35.73,35.65,35.72,174900.0,15.9837,16.015,15.9792,16.0106,174900.0
2012-07-17 11:40:00,35.72,35.81,35.69,35.8,192600.0,16.0106,16.0509,15.9971,16.0464,192600.0
2012-07-17 11:50:00,35.8,35.8,35.75,35.79,190800.0,16.0464,16.0464,16.024,16.0419,190800.0
2012-07-17 12:00:00,35.79,35.81,35.74,35.75,153300.0,16.0419,16.0509,16.0195,16.024,153300.0
2012-07-17 12:10:00,35.74,35.77,35.73,35.77,135900.0,16.0195,16.033,16.015,16.033,135900.0
2012-07-17 12:20:00,35.77,35.82,35.77,35.79,107600.0,16.033,16.0554,16.033,16.0419,107600.0
2012-07-17 12:30:00,35.79,35.82,35.78,35.8,78800.0,16.0419,16.0554,16.0375,16.0464,78800.0
2012-07-17 12:40:00,35.81,35.82,35.78,35.82,81900.0,16.0509,16.0554,16.0375,16.0554,81900.0
2012-07-17 12:50:00,35.82,35.82,35.77,35.77,103600.0,16.0554,16.0554,16.033,16.033,103600.0
2012-07-17 13:00:00,35.77,35.79,35.75,35.79,245700.0,16.033,16.0419,16.024,16.0419,245700.0
2012-07-17 13:10:00,35.78,35.8,35.76,35.8,69800.0,16.0375,16.0464,16.0285,16.0464,69800.0
2012-07-17 13:20:00,35.8,35.81,35.74,35.77,203400.0,16.0464,16.0509,16.0195,16.033,203400.0
2012-07-17 13:30:00,35.77,35.82,35.77,35.81,87500.0,16.033,16.0554,16.033,16.0509,87500.0
2012-07-17 13:40:00,35.8,35.85,35.77,35.79,134100.0,16.0464,16.0688,16.033,16.0419,134100.0
2012-07-17 13:50:00,35.78,35.81,35.77,35.8,242300.0,16.0375,16.0509,16.033,16.0464,242300.0
2012-07-17 14:00:00,35.8,35.81,35.78,35.8,108100.0,16.0464,16.0509,16.0375,16.0464,108100.0
2012-07-17 14:10:00,35.8,35.81,35.79,35.8,77700.0,16.0464,16.0509,16.0419,16.0464,77700.0
2012-07-17 14:20:00,35.8,35.81,35.79,35.8,39100.0,16.0464,16.0509,16.0419,16.0464,39100.0
2012-07-17 14:30:00,35.8,35.81,35.76,35.76,79600.0,16.0464,16.0509,16.0285,16.0285,79600.0
2012-07-17 14:40:00,35.76,35.8,35.76,35.8,81100.0,16.0285,16.0464,16.0285,16.0464,81100.0
2012-07-17 14:50:00,35.8,35.81,35.77,35.77,103000.0,16.0464,16.0509,16.033,16.033,103000.0
2012-07-17 15:00:00,35.78,35.8,35.75,35.8,105900.0,16.0375,16.0464,16.024,16.0464,105900.0
2012-07-17 15:10:00,35.8,35.8,35.77,35.79,103900.0,16.0464,16.0464,16.033,16.0419,103900.0
2012-07-17 15:20:00,35.79,35.79,35.73,35.76,201200.0,16.0419,16.0419,16.015,16.0285,201200.0
2012-07-17 15:30:00,35.76,35.76,35.71,35.71,207900.0,16.0285,16.0285,16.0061,16.0061,207900.0
2012-07-17 15:40:00,35.72,35.8,35.71,35.78,354100.0,16.0106,16.0464,16.0061,16.0375,354100.0
2012-07-17 15:50:00,35.77,35.81,35.77,35.79,505600.0,16.033,16.0509,16.033,16.0419,505600.0
2012-07-18 09:30:00,35.72,35.79,35.66,35.73,317800.0,16.0106,16.0419,15.9837,16.015,317800.0
2012-07-18 09:40:00,35.74,35.74,35.67,35.72,153600.0,16.0195,16.0195,15.9881,16.0106,153600.0
2012-07-18 09:50:00,35.72,35.75,35.68,35.68,182800.0,16.0106,16.024,15.9926,15.9926,182800.0
2012-07-18 10:00:00,35.69,35.74,35.67,35.7,228200.0,15.9971,16.0195,15.9881,16.0016,228200.0
2012-07-18 10:10:00,35.69,35.76,35.69,35.73,203500.0,15.9971,16.0285,15.9971,16.015,203500.0
2012-07-18 10:20:00,35.72,35.75,35.7,35.75,128200.0,16.0106,16.024,16.0016,16.024,128200.0
2012-07-18 10:30:00,35.75,35.8,35.7,35.8,175600.0,16.024,16.0464,16.0016,16.0464,175600.0
2012-07-18 10:40:00,35.8,35.87,35.79,35.85,183500.0,16.0464,16.0778,16.0419,16.0688,183500.0
2012-07-18 10:50:00,35.84,35.85,35.78,35.78,144900.0,16.0643,16.0688,16.0375,16.0375,144900.0
2012-07-18 11:00:00,35.78,35.81,35.73,35.75,208800.0,16.0375,16.0509,16.015,16.024,208800.0
2012-07-18 11:10:00,35.75,35.76,35.73,35.76,110800.0,16.024,16.0285,16.015,16.0285,110800.0
2012-07-18 11:20:00,35.75,35.78,35.75,35.77,176400.0,16.024,16.0375,16.024,16.033,176400.0
2012-07-18 11:30:00,35.76,35.83,35.76,35.81,133300.0,16.0285,16.0599,16.0285,16.0509,133300.0
2012-07-18 11:40:00,35.8,35.8,35.75,35.76,175600.0,16.0464,16.0464,16.024,16.0285,175600.0
2012-07-18 11:50:00,35.76,35.78,35.72,35.72,160500.0,16.0285,16.0375,16.0106,16.0106,160500.0
2012-07-18 12:00:00,35.72,35.78,35.72,35.78,164800.0,16.0106,16.0375,16.0106,16.0375,164800.0
2012-07-18 12:10:00,35.78,35.81,35.76,35.8,205100.0,16.0375,16.0509,16.0285,16.0464,205100.0
2012-07-18 12:20:00,35.79,35.8,35.77,35.79,233000.0,16.0419,16.0464,16.033,16.0419,233000.0
2012-07-18 12:30:00,35.79,35.8,35.75,35.76,97900.0,16.0419,16.0464,16.024,16.0285,97900.0
2012-07-18 12:40:00,35.75,35.81,35.75,35.81,132400.0,16.024,16.0509,16.024,16.0509,132400.0
2012-07-18 12:50:00,35.8,35.83,35.78,35.8,253300.0,16.0464,16.0599,16.0375,16.0464,253300.0
2012-07-18 13:00:00,35.8,35.83,35.78,35.83,169000.0,16.0464,16.0599,16.0375,16.0599,169000.0
2012-07-18 13:10:00,35.82,35.84,35.82,35.84,57600.0,16.0554,16.0643,16.0554,16.0643,57600.0
2012-07-18 13:20:00,35.84,35.85,35.82,35.85,72600.0,16.0643,16.0688,16.0554,16.0688,72600.0
2012-07-18 13:30:00,35.85,35.85,35.82,35.83,93800.0,16.0688,16.0688,16.0554,16.0599,93800.0
2012-07-18 13:40:00,35.83,35.85,35.82,35.85,90500.0,16.0599,16.0688,16.0554,16.0688,90500.0
2012-07-18 13:50:00,35.84,35.88,35.83,35.85,140000.0,16.0643,16.0823,16.0599,16.0688,140000.0
2012-07-18 14:00:00,35.86,35.88,35.85,35.86,93600.0,16.0733,16.0823,16.0688,16.0733,93600.0
2012-07-18 14:10:00,35.86,35.89,35.85,35.89,87300.0,16.0733,16.0868,16.0688,16.0868,87300.0
2012-07-18 14:20:00,35.88,35.9,35.86,35.89,148600.0,16.0823,16.0912,16.0733,16.0868,148600.0
2012-07-18 14:30:00,35.89,35.9,35.86,35.88,83200.0,16.0868,16.0912,16.0733,16.0823,83200.0
2012-07-18 14:40:00,35.88,35.9,35.85,35.88,199100.0,16.0823,16.0912,16.0688,16.0823,199100.0
2012-07-18 14:50:00,35.88,35.88,35.85,35.86,105400.0,16.0823,16.0823,16.0688,16.0733,105400.0
2012-07-18 15:00:00,35.86,35.88,35.85,35.87,109400.0,16.0733,16.0823,16.0688,16.0778,109400.0
2012-07-18 15:10:00,35.87,35.88,35.86,35.88,87500.0,16.0778,16.0823,16.0733,16.0823,87500.0
2012-07-18 15:20:00,35.88,35.9,35.86,35.88,194500.0,16.0823,16.0912,16.0733,16.0823,194500.0
2012-07-18 15:30:00,35.89,35.91,35.88,35.9,161800.0,16.0868,16.0957,16.0823,16.0912,161800.0
2012-07-18 15:40:00,35.9,35.9,35.85,35.86,247100.0,16.0912,16.0912,16.0688,16.0733,247100.0
2012-07-18 15:50:00,35.86,35.92,35.86,35.92,581500.0,16.0733,16.1002,16.0733,16.1002,581500.0
2012-07-19 09:30:00,35.84,35.91,35.75,35.81,329400.0,16.0643,16.0957,16.024,16.0509,329400.0
2012-07-19 09:40:00,35.81,35.87,35.8,35.84,226600.0,16.0509,16.0778,16.0464,16.0643,226600.0
2012-07-19 09:50:00,35.84,35.86,35.78,35.81,316900.0,16.0643,16.0733,16.0375,16.0509,316900.0
2012-07-19 10:00:00,35.8,35.8,35.69,35.69,351900.0,16.0464,16.0464,15.9971,15.9971,351900.0
2012-07-19 10:10:00,35.7,35.71,35.66,35.68,309600.0,16.0016,16.0061,15.9837,15.9926,309600.0
2012-07-19 10:20:00,35.68,35.68,35.64,35.68,236100.0,15.9926,15.9926,15.9747,15.9926,236100.0
2012-07-19 10:30:00,35.68,35.68,35.62,35.64,184000.0,15.9926,15.9926,15.9657,15.9747,184000.0
2012-07-19 10:40:00,35.64,35.68,35.63,35.68,90800.0,15.9747,15.9926,15.9702,15.9926,90800.0
2012-07-19 10:50:00,35.68,35.68,35.64,35.64,107700.0,15.9926,15.9926,15.9747,15.9747,107700.0
2012-07-19 11:00:00,35.65,35.7,35.64,35.68,137100.0,15.9792,16.0016,15.9747,15.9926,137100.0
2012-07-19 11:10:00,35.68,35.72,35.67,35.7,206100.0,15.9926,16.0106,15.9881,16.0016,206100.0
2012-07-19 11:20:00,35.72,35.75,35.69,35.73,128600.0,16.0106,16.024,15.9971,16.015,128600.0
2012-07-19 11:30:00,35.74,35.76,35.73,35.76,99300.0,16.0195,16.0285,16.015,16.0285,99300.0
2012-07-19 11:40:00,35.75,35.76,35.72,35.72,237900.0,16.024,16.0285,16.0106,16.0106,237900.0
2012-07-19 11:50:00,35.72,35.76,35.72,35.73,89100.0,16.0106,16.0285,16.0106,16.015,89100.0
2012-07-19 12:00:00,35.74,35.75,35.73,35.73,50200.0,16.0195,16.024,16.015,16.015,50200.0
2012-07-19 12:10:00,35.73,35.79,35.72,35.78,81000.0,16.015,16.0419,16.0106,16.0375,81000.0
2012-07-19 12:20:00,35.79,35.83,35.78,35.79,141900.0,16.0419,16.0599,16.0375,16.0419,141900.0
2012-07-19 12:30:00,35.79,35.85,35.79,35.84,200800.0,16.0419,16.0688,16.0419,16.0643,200800.0
2012-07-19 12:40:00,35.84,35.88,35.84,35.87,159300.0,16.0643,16.0823,16.0643,16.0778,159300.0
2012-07-19 12:50:00,35.88,35.89,35.85,35.86,212600.0,16.0823,16.0868,16.0688,16.0733,212600.0
2012-07-19 13:00:00,35.86,35.92,35.86,35.9,122300.0,16.0733,16.1002,16.0733,16.0912,122300.0
2012-07-19 13:10:00,35.89,35.9,35.85,35.86,109500.0,16.0868,16.0912,16.0688,16.0733,109500.0
2012-07-19 13:20:00,35.85,35.87,35.8,35.8,180600.0,16.0688,16.0778,16.0464,16.0464,180600.0
2012-07-19 13:30:00,35.8,35.82,35.75,35.76,110100.0,16.0464,16.0554,16.024,16.0285,110100.0
2012-07-19 13:40:00,35.76,35.77,35.72,35.76,130700.0,16.0285,16.033,16.0106,16.0285,130700.0
2012-07-19 13:50:00,35.77,35.82,35.76,35.82,200200.0,16.033,16.0554,16.0285,16.0554,200200.0
2012-07-19 14:00:00,35.82,35.89,35.8,35.87,222700.0,16.0554,16.0868,16.0464,16.0778,222700.0
2012-07-19 14:10:00,35.88,35.89,35.86,35.89,579900.0,16.0823,16.0868,16.0733,16.0868,579900.0
2012-07-19 14:20:00,35.88,35.94,35.88,35.93,178300.0,16.0823,16.1092,16.0823,16.1047,178300.0
2012-07-19 14:30:00,35.93,35.93,35.85,35.91,376400.0,16.1047,16.1047,16.0688,16.0957,376400.0
2012-07-19 14:40:00,35.9,35.92,35.89,35.91,278100.0,16.0912,16.1002,16.0868,16.0957,278100.0
2012-07-19 14:50:00,35.91,35.94,35.89,35.92,335300.0,16.0957,16.1092,16.0868,16.1002,335300.0
2012-07-19 15:00:00,35.91,35.95,35.89,35.94,192600.0,16.0957,16.1137,16.0868,16.1092,192600.0
2012-07-19 15:10:00,35.94,35.95,35.91,35.92,231000.0,16.1092,16.1137,16.0957,16.1002,231000.0
2012-07-19 15:20:00,35.91,35.94,35.89,35.91,214600.0,16.0957,16.1092,16.0868,16.0957,214600.0
2012-07-19 15:30:00,35.91,35.94,35.9,35.94,267800.0,16.0957,16.1092,16.0912,16.1092,267800.0
2012-07-19 15:40:00,35.94,35.99,35.93,35.98,373200.0,16.1092,16.1316,16.1047,16.1271,373200.0
2012-07-19 15:50:00,35.97,35.98,35.91,35.93,679400.0,16.1226,16.1271,16.0957,16.1047,679400.0
2012-07-20 09:30:00,35.87,35.95,35.7,35.85,1336900.0,16.0778,16.1137,16.0016,16.0688,1336900.0
2012-07-20 09:40:00,35.86,35.94,35.84,35.94,272500.0,16.0733,16.1092,16.0643,16.1092,272500.0
2012-07-20 09:50:00,35.93,36.0,35.89,35.97,239700.0,16.1047,16.1361,16.0868,16.1226,239700.0
2012-07-20 10:00:00,35.96,35.98,35.91,35.91,206700.0,16.1181,16.1271,16.0957,16.0957,206700.0
2012-07-20 10:10:00,35.92,35.94,35.9,35.93,126500.0,16.1002,16.1092,16.0912,16.1047,126500.0
2012-07-20 10:20:00,35.94,35.96,35.88,35.88,164900.0,16.1092,16.1181,16.0823,16.0823,164900.0
2012-07-20 10:30:00,35.88,35.97,35.87,35.95,115100.0,16.0823,16.1226,16.0778,16.1137,115100.0
2012-07-20 10:40:00,35.95,35.98,35.92,35.94,319800.0,16.1137,16.1271,16.1002,16.1092,319800.0
2012-07-20 10:50:00,35.94,35.99,35.94,35.99,235300.0,16.1092,16.1316,16.1092,16.1316,235300.0
2012-07-20 11:00:00,35.99,36.0,35.93,35.95,150500.0,16.1316,16.1361,16.1047,16.1137,150500.0
2012-07-20 11:10:00,35.95,35.97,35.93,35.96,274600.0,16.1137,16.1226,16.1047,16.1181,274600.0
2012-07-20 11:20:00,35.97,35.99,35.95,35.98,206400.0,16.1226,16.1316,16.1137,16.1271,206400.0
2012-07-20 11:30:00,35.97,35.99,35.95,35.97,320700.0,16.1226,16.1316,16.1137,16.1226,320700.0
2012-07-20 11:40:00,35.98,36.02,35.97,36.02,183700.0,16.1271,16.145,16.1226,16.145,183700.0
2012-07-20 11:50:00,36.02,36.05,36.01,36.04,200500.0,16.145,16.1585,16.1405,16.154,200500.0
2012-07-20 12:00:00,36.04,36.05,35.94,35.97,141500.0,16.154,16.1585,16.1092,16.1226,141500.0
2012-07-20 12:10:00,35.97,35.98,35.93,35.96,109800.0,16.1226,16.1271,16.1047,16.1181,109800.0
2012-07-20 12:20:00,35.97,35.99,35.95,35.96,165600.0,16.1226,16.1316,16.1137,16.1181,165600.0
2012-07-20 12:30:00,35.97,35.97,35.91,35.94,200100.0,16.1226,16.1226,16.0957,16.1092,200100.0
2012-07-20 12:40:00,35.95,35.96,35.92,35.93,143400.0,16.1137,16.1181,16.1002,16.1047,143400.0
2012-07-20 12:50:00,35.93,35.94,35.9,35.91,269100.0,16.1047,16.1092,16.0912,16.0957,269100.0
2012-07-20 13:00:00,35.91,35.93,35.85,35.85,103000.0,16.0957,16.1047,16.0688,16.0688,103000.0
2012-07-20 13:10:00,35.86,35.86,35.84,35.85,80100.0,16.0733,16.0733,16.0643,16.0688,80100.0
2012-07-20 13:20:00,35.84,35.93,35.82,35.93,230300.0,16.0643,16.1047,16.0554,16.1047,230300.0
2012-07-20 13:30:00,35.92,35.96,35.92,35.95,87300.0,16.1002,16.1181,16.1002,16.1137,87300.0
2012-07-20 13:40:00,35.96,35.98,35.95,35.97,170100.0,16.1181,16.1271,16.1137,16.1226,170100.0
2012-07-20 13:50:00,35.97,35.98,35.94,35.95,158100.0,16.1226,16.1271,16.1092,16.1137,158100.0
2012-07-20 14:00:00,35.95,35.99,35.93,35.93,159200.0,16.1137,16.1316,16.1047,16.1047,159200.0
2012-07-20 14:10:00,35.94,35.95,35.91,35.93,216700.0,16.1092,16.1137,16.0957,16.1047,216700.0
2012-07-20 14:20:00,35.93,35.94,35.9,35.91,119700.0,16.1047,16.1092,16.0912,16.0957,119700.0
2012-07-20 14:30:00,35.92,35.93,35.9,35.9,252000.0,16.1002,16.1047,16.0912,16.0912,252000.0
2012-07-20 14:40:00,35.9,35.93,35.9,35.91,154800.0,16.0912,16.1047,16.0912,16.0957,154800.0
2012-07-20 14:50:00,35.91,35.92,35.9,35.91,140400.0,16.0957,16.1002,16.0912,16.0957,140400.0
2012-07-20 15:00:00,35.9,35.94,35.9,35.94,145000.0,16.0912,16.1092,16.0912,16.1092,145000.0
2012-07-20 15:10:00,35.93,35.95,35.92,35.93,133900.0,16.1047,16.1137,16.1002,16.1047,133900.0
2012-07-20 15:20:00,35.93,35.96,35.92,35.92,195600.0,16.1047,16.1181,16.1002,16.1002,195600.0
2012-07-20 15:30:00,35.92,35.94,35.9,35.92,211400.0,16.1002,16.1092,16.0912,16.1002,211400.0
2012-07-20 15:40:00,35.93,35.96,35.92,35.93,332300.0,16.1047,16.1181,16.1002,16.1047,332300.0
2012-07-20 15:50:00,35.94,35.96,35.9,35.92,785200.0,16.1092,16.1181,16.0912,16.1002,785200.0
2012-07-23 09:30:00,35.73,35.9,35.67,35.76,424800.0,16.015,16.0912,15.9881,16.0285,424800.0
2012-07-23 09:40:00,35.75,35.8,35.75,35.76,226500.0,16.024,16.0464,16.024,16.0285,226500.0
2012-07-23 09:50:00,35.75,35.78,35.74,35.74,174000.0,16.024,16.0375,16.0195,16.0195,174000.0
2012-07-23 10:00:00,35.75,35.79,35.73,35.73,290700.0,16.024,16.0419,16.015,16.015,290700.0
2012-07-23 10:10:00,35.73,35.75,35.68,35.72,263900.0,16.015,16.024,15.9926,16.0106,263900.0
2012-07-23 10:20:00,35.72,35.72,35.64,35.65,231700.0,16.0106,16.0106,15.9747,15.9792,231700.0
2012-07-23 10:30:00,35.65,35.66,35.63,35.65,262600.0,15.9792,15.9837,15.9702,15.9792,262600.0
2012-07-23 10:40:00,35.65,35.66,35.64,35.64,162000.0,15.9792,15.9837,15.9747,15.9747,162000.0
2012-07-23 10:50:00,35.65,35.67,35.64,35.65,405500.0,15.9792,15.9881,15.9747,15.9792,405500.0
2012-07-23 11:00:00,35.65,35.72,35.64,35.68,468900.0,15.9792,16.0106,15.9747,15.9926,468900.0
2012-07-23 11:10:00,35.68,35.69,35.57,35.57,271500.0,15.9926,15.9971,15.9433,15.9433,271500.0
2012-07-23 11:20:00,35.58,35.64,35.57,35.63,171700.0,15.9478,15.9747,15.9433,15.9702,171700.0
2012-07-23 11:30:00,35.63,35.63,35.58,35.6,145900.0,15.9702,15.9702,15.9478,15.9568,145900.0
2012-07-23 11:40:00,35.6,35.62,35.6,35.6,81500.0,15.9568,15.9657,15.9568,15.9568,81500.0
2012-07-23 11:50:00,35.6,35.68,35.6,35.67,218000.0,15.9568,15.9926,15.9568,15.9881,218000.0
2012-07-23 12:00:00,35.66,35.7,35.65,35.69,181500.0,15.9837,16.0016,15.9792,15.9971,181500.0
2012-07-23 12:10:00,35.68,35.69,35.65,35.68,183500.0,15.9926,15.9971,15.9792,15.9926,183500.0
2012-07-23 12:20:00,35.67,35.68,35.64,35.65,113000.0,15.9881,15.9926,15.9747,15.9792,113000.0
2012-07-23 12:30:00,35.65,35.67,35.62,35.63,142800.0,15.9792,15.9881,15.9657,15.9702,142800.0
2012-07-23 12:40:00,35.64,35.64,35.62,35.63,54000.0,15.9747,15.9747,15.9657,15.9702,54000.0
2012-07-23 12:50:00,35.64,35.64,35.6,35.61,110700.0,15.9747,15.9747,15.9568,15.9613,110700.0
2012-07-23 13:00:00,35.6,35.61,35.59,35.61,133500.0,15.9568,15.9613,15.9523,15.9613,133500.0
2012-07-23 13:10:00,35.61,35.62,35.6,35.61,137800.0,15.9613,15.9657,15.9568,15.9613,137800.0
2012-07-23 13:20:00,35.61,35.62,35.58,35.58,136900.0,15.9613,15.9657,15.9478,15.9478,136900.0
2012-07-23 13:30:00,35.59,35.6,35.58,35.58,155500.0,15.9523,15.9568,15.9478,15.9478,155500.0
2012-07-23 13:40:00,35.58,35.59,35.58,35.59,40200.0,15.9478,15.9523,15.9478,15.9523,40200.0
2012-07-23 13:50:00,35.58,35.59,35.56,35.57,217100.0,15.9478,15.9523,15.9388,15.9433,217100.0
2012-07-23 14:00:00,35.57,35.59,35.55,35.56,178600.0,15.9433,15.9523,15.9344,15.9388,178600.0
2012-07-23 14:10:00,35.57,35.57,35.51,35.51,215300.0,15.9433,15.9433,15.9164,15.9164,215300.0
2012-07-23 14:20:00,35.52,35.52,35.46,35.47,199900.0,15.9209,15.9209,15.894,15.8985,199900.0
2012-07-23 14:30:00,35.47,35.48,35.39,35.39,290700.0,15.8985,15.903,15.8626,15.8626,290700.0
2012-07-23 14:40:00,35.4,35.42,35.4,35.41,323100.0,15.8671,15.8761,15.8671,15.8716,323100.0
2012-07-23 14:50:00,35.4,35.43,35.4,35.43,238700.0,15.8671,15.8806,15.8671,15.8806,238700.0
2012-07-23 15:00:00,35.43,35.44,35.4,35.42,590500.0,15.8806,15.8851,15.8671,15.8761,590500.0
2012-07-23 15:10:00,35.42,35.45,35.4,35.43,291600.0,15.8761,15.8895,15.8671,15.8806,291600.0
2012-07-23 15:20:00,35.43,35.47,35.42,35.47,324600.0,15.8806,15.8985,15.8761,15.8985,324600.0
2012-07-23 15:30:00,35.48,35.5,35.45,35.5,242100.0,15.903,15.912,15.8895,15.912,242100.0
2012-07-23 15:40:00,35.5,35.51,35.45,35.51,507300.0,15.912,15.9164,15.8895,15.9164,507300.0
2012-07-23 15:50:00,35.51,35.54,35.46,35.48,732000.0,15.9164,15.9299,15.894,15.903,732000.0
2012-07-24 09:30:00,35.72,35.94,35.65,35.75,469200.0,16.0106,16.1092,15.9792,16.024,469200.0
2012-07-24 09:40:00,35.75,35.84,35.73,35.78,311700.0,16.024,16.0643,16.015,16.0375,311700.0
2012-07-24 09:50:00,35.78,35.79,35.6,35.61,335600.0,16.0375,16.0419,15.9568,15.9613,335600.0
2012-07-24 10:00:00,35.61,35.67,35.6,35.65,232000.0,15.9613,15.9881,15.9568,15.9792,232000.0
2012-07-24 10:10:00,35.66,35.71,35.64,35.66,174400.0,15.9837,16.0061,15.9747,15.9837,174400.0
2012-07-24 10:20:00,35.65,35.65,35.57,35.64,338300.0,15.9792,15.9792,15.9433,15.9747,338300.0
2012-07-24 10:30:00,35.63,35.67,35.61,35.62,127400.0,15.9702,15.9881,15.9613,15.9657,127400.0
2012-07-24 10:40:00,35.63,35.65,35.6,35.63,192000.0,15.9702,15.9792,15.9568,15.9702,192000.0
2012-07-24 10:50:00,35.63,35.7,35.62,35.69,83800.0,15.9702,16.0016,15.9657,15.9971,83800.0
2012-07-24 11:00:00,35.7,35.7,35.6,35.61,139500.0,16.0016,16.0016,15.9568,15.9613,139500.0
2012-07-24 11:10:00,35.61,35.64,35.59,35.63,191400.0,15.9613,15.9747,15.9523,15.9702,191400.0
2012-07-24 11:20:00,35.64,35.67,35.63,35.64,162700.0,15.9747,15.9881,15.9702,15.9747,162700.0
2012-07-24 11:30:00,35.64,35.65,35.51,35.54,245200.0,15.9747,15.9792,15.9164,15.9299,245200.0
2012-07-24 11:40:00,35.54,35.62,35.52,35.6,139300.0,15.9299,15.9657,15.9209,15.9568,139300.0
2012-07-24 11:50:00,35.6,35.63,35.58,35.62,132400.0,15.9568,15.9702,15.9478,15.9657,132400.0
2012-07-24 12:00:00,35.61,35.62,35.54,35.56,354400.0,15.9613,15.9657,15.9299,15.9388,354400.0
2012-07-24 12:10:00,35.57,35.58,35.5,35.51,264500.0,15.9433,15.9478,15.912,15.9164,264500.0
2012-07-24 12:20:00,35.51,35.51,35.43,35.44,364200.0,15.9164,15.9164,15.8806,15.8851,364200.0
2012-07-24 12:30:00,35.44,35.49,35.42,35.46,140100.0,15.8851,15.9075,15.8761,15.894,140100.0
2012-07-24 12:40:00,35.45,35.51,35.44,35.48,146700.0,15.8895,15.9164,15.8851,15.903,146700.0
2012-07-24 12:50:00,35.47,35.52,35.45,35.51,64800.0,15.8985,15.9209,15.8895,15.9164,64800.0
2012-07-24 13:00:00,35.51,35.52,35.49,35.51,78900.0,15.9164,15.9209,15.9075,15.9164,78900.0
2012-07-24 13:10:00,35.5,35.54,35.49,35.51,170900.0,15.912,15.9299,15.9075,15.9164,170900.0
2012-07-24 13:20:00,35.5,35.51,35.45,35.49,85200.0,15.912,15.9164,15.8895,15.9075,85200.0
2012-07-24 13:30:00,35.49,35.52,35.47,35.5,78200.0,15.9075,15.9209,15.8985,15.912,78200.0
2012-07-24 13:40:00,35.5,35.53,35.49,35.49,124600.0,15.912,15.9254,15.9075,15.9075,124600.0
2012-07-24 13:50:00,35.5,35.56,35.49,35.51,167700.0,15.912,15.9388,15.9075,15.9164,167700.0
2012-07-24 14:00:00,35.52,35.53,35.46,35.47,131400.0,15.9209,15.9254,15.894,15.8985,131400.0
2012-07-24 14:10:00,35.47,35.5,35.45,35.49,113400.0,15.8985,15.912,15.8895,15.9075,113400.0
2012-07-24 14:20:00,35.48,35.5,35.41,35.44,164800.0,15.903,15.912,15.8716,15.8851,164800.0
2012-07-24 14:30:00,35.43,35.47,35.39,35.47,202700.0,15.8806,15.8985,15.8626,15.8985,202700.0
2012-07-24 14:40:00,35.47,35.49,35.44,35.48,84600.0,15.8985,15.9075,15.8851,15.903,84600.0
2012-07-24 14:50:00,35.48,35.5,35.46,35.5,114600.0,15.903,15.912,15.894,15.912,114600.0
2012-07-24 15:00:00,35.5,35.54,35.45,35.46,178400.0,15.912,15.9299,15.8895,15.894,178400.0
2012-07-24 15:10:00,35.46,35.51,35.45,35.5,124900.0,15.894,15.9164,15.8895,15.912,124900.0
2012-07-24 15:20:00,35.5,35.58,35.49,35.56,363400.0,15.912,15.9478,15.9075,15.9388,363400.0
2012-07-24 15:30:00,35.56,35.6,35.52,35.59,202000.0,15.9388,15.9568,15.9209,15.9523,202000.0
2012-07-24 15:40:00,35.59,35.6,35.49,35.5,746600.0,15.9523,15.9568,15.9075,15.912,746600.0
2012-07-24 15:50:00,35.49,35.62,35.49,35.59,1045200.0,15.9075,15.9657,15.9075,15.9523,1045200.0
2012-07-25 09:30:00,35.66,35.78,35.5,35.5,456200.0,15.9837,16.0375,15.912,15.912,456200.0
2012-07-25 09:40:00,35.49,35.58,35.44,35.52,230300.0,15.9075,15.9478,15.8851,15.9209,230300.0
2012-07-25 09:50:00,35.53,35.56,35.5,35.54,187500.0,15.9254,15.9388,15.912,15.9299,187500.0
2012-07-25 10:00:00,35.53,35.53,35.49,35.52,189700.0,15.9254,15.9254,15.9075,15.9209,189700.0
2012-07-25 10:10:00,35.52,35.66,35.51,35.64,235700.0,15.9209,15.9837,15.9164,15.9747,235700.0
2012-07-25 10:20:00,35.64,35.65,35.58,35.58,359300.0,15.9747,15.9792,15.9478,15.9478,359300.0
2012-07-25 10:30:00,35.58,35.59,35.56,35.59,311200.0,15.9478,15.9523,15.9388,15.9523,311200.0
2012-07-25 10:40:00,35.59,35.59,35.56,35.57,382800.0,15.9523,15.9523,15.9388,15.9433,382800.0
2012-07-25 10:50:00,35.57,35.58,35.51,35.53,233000.0,15.9433,15.9478,15.9164,15.9254,233000.0
2012-07-25 11:00:00,35.52,35.58,35.52,35.58,122700.0,15.9209,15.9478,15.9209,15.9478,122700.0
2012-07-25 11:10:00,35.57,35.63,35.55,35.55,238000.0,15.9433,15.9702,15.9344,15.9344,238000.0
2012-07-25 11:20:00,35.55,35.58,35.52,35.55,192500.0,15.9344,15.9478,15.9209,15.9344,192500.0
2012-07-25 11:30:00,35.56,35.59,35.54,35.59,132100.0,15.9388,15.9523,15.9299,15.9523,132100.0
2012-07-25 11:40:00,35.59,35.59,35.54,35.54,149400.0,15.9523,15.9523,15.9299,15.9299,149400.0
2012-07-25 11:50:00,35.55,35.6,35.54,35.6,122100.0,15.9344,15.9568,15.9299,15.9568,122100.0
2012-07-25 12:00:00,35.6,35.61,35.56,35.59,79700.0,15.9568,15.9613,15.9388,15.9523,79700.0
2012-07-25 12:10:00,35.59,35.59,35.53,35.55,95200.0,15.9523,15.9523,15.9254,15.9344,95200.0
2012-07-25 12:20:00,35.55,35.57,35.55,35.55,192700.0,15.9344,15.9433,15.9344,15.9344,192700.0
2012-07-25 12:30:00,35.56,35.57,35.53,35.55,67700.0,15.9388,15.9433,15.9254,15.9344,67700.0
2012-07-25 12:40:00,35.55,35.59,35.55,35.55,110200.0,15.9344,15.9523,15.9344,15.9344,110200.0
2012-07-25 12:50:00,35.55,35.56,35.51,35.51,62300.0,15.9344,15.9388,15.9164,15.9164,62300.0
2012-07-25 13:00:00,35.52,35.54,35.51,35.52,66000.0,15.9209,15.9299,15.9164,15.9209,66000.0
2012-07-25 13:10:00,35.52,35.55,35.52,35.54,61000.0,15.9209,15.9344,15.9209,15.9299,61000.0
2012-07-25 13:20:00,35.54,35.57,35.51,35.52,149100.0,15.9299,15.9433,15.9164,15.9209,149100.0
2012-07-25 13:30:00,35.52,35.54,35.5,35.53,126400.0,15.9209,15.9299,15.912,15.9254,126400.0
2012-07-25 13:40:00,35.54,35.56,35.47,35.47,235000.0,15.9299,15.9388,15.8985,15.8985,235000.0
2012-07-25 13:50:00,35.47,35.51,35.45,35.48,149300.0,15.8985,15.9164,15.8895,15.903,149300.0
2012-07-25 14:00:00,35.49,35.5,35.48,35.49,69700.0,15.9075,15.912,15.903,15.9075,69700.0
2012-07-25 14:10:00,35.48,35.48,35.44,35.46,334200.0,15.903,15.903,15.8851,15.894,334200.0
2012-07-25 14:20:00,35.46,35.5,35.46,35.49,112900.0,15.894,15.912,15.894,15.9075,112900.0
2012-07-25 14:30:00,35.49,35.51,35.48,35.5,136700.0,15.9075,15.9164,15.903,15.912,136700.0
2012-07-25 14:40:00,35.5,35.51,35.46,35.46,185600.0,15.912,15.9164,15.894,15.894,185600.0
2012-07-25 14:50:00,35.46,35.48,35.46,35.46,147100.0,15.894,15.903,15.894,15.894,147100.0
2012-07-25 15:00:00,35.47,35.49,35.45,35.48,114000.0,15.8985,15.9075,15.8895,15.903,114000.0
2012-07-25 15:10:00,35.48,35.5,35.46,35.48,198600.0,15.903,15.912,15.894,15.903,198600.0
2012-07-25 15:20:00,35.48,35.48,35.42,35.45,198600.0,15.903,15.903,15.8761,15.8895,198600.0
2012-07-25 15:30:00,35.45,35.46,35.39,35.41,329700.0,15.8895,15.894,15.8626,15.8716,329700.0
2012-07-25 15:40:00,35.4,35.42,35.36,35.39,323400.0,15.8671,15.8761,15.8492,15.8626,323400.0
2012-07-25 15:50:00,35.38,35.4,35.36,35.39,717800.0,15.8582,15.8671,15.8492,15.8626,717800.0
2012-07-26 09:30:00,35.41,35.51,35.33,35.41,552000.0,15.8716,15.9164,15.8358,15.8716,552000.0
2012-07-26 09:40:00,35.41,35.45,35.35,35.41,382200.0,15.8716,15.8895,15.8447,15.8716,382200.0
2012-07-26 09:50:00,35.42,35.49,35.41,35.48,343600.0,15.8761,15.9075,15.8716,15.903,343600.0
2012-07-26 10:00:00,35.49,35.49,35.43,35.46,455100.0,15.9075,15.9075,15.8806,15.894,455100.0
2012-07-26 10:10:00,35.46,35.49,35.46,35.49,229300.0,15.894,15.9075,15.894,15.9075,229300.0
2012-07-26 10:20:00,35.48,35.63,35.48,35.63,577700.0,15.903,15.9702,15.903,15.9702,577700.0
2012-07-26 10:30:00,35.62,35.69,35.62,35.64,331200.0,15.9657,15.9971,15.9657,15.9747,331200.0
2012-07-26 10:40:00,35.64,35.72,35.64,35.71,326500.0,15.9747,16.0106,15.9747,16.0061,326500.0
2012-07-26 10:50:00,35.72,35.72,35.66,35.68,158300.0,16.0106,16.0106,15.9837,15.9926,158300.0
2012-07-26 11:00:00,35.68,35.68,35.61,35.62,215600.0,15.9926,15.9926,15.9613,15.9657,215600.0
2012-07-26 11:10:00,35.62,35.64,35.6,35.61,202300.0,15.9657,15.9747,15.9568,15.9613,202300.0
2012-07-26 11:20:00,35.61,35.63,35.6,35.62,254500.0,15.9613,15.9702,15.9568,15.9657,254500.0
2012-07-26 11:30:00,35.62,35.65,35.61,35.61,290400.0,15.9657,15.9792,15.9613,15.9613,290400.0
2012-07-26 11:40:00,35.62,35.64,35.59,35.63,136400.0,15.9657,15.9747,15.9523,15.9702,136400.0
2012-07-26 11:50:00,35.64,35.64,35.63,35.63,105300.0,15.9747,15.9747,15.9702,15.9702,105300.0
2012-07-26 12:00:00,35.64,35.64,35.63,35.64,164600.0,15.9747,15.9747,15.9702,15.9747,164600.0
2012-07-26 12:10:00,35.64,35.65,35.61,35.63,208100.0,15.9747,15.9792,15.9613,15.9702,208100.0
2012-07-26 12:20:00,35.63,35.68,35.63,35.65,125100.0,15.9702,15.9926,15.9702,15.9792,125100.0
2012-07-26 12:30:00,35.65,35.67,35.64,35.64,75900.0,15.9792,15.9881,15.9747,15.9747,75900.0
2012-07-26 12:40:00,35.64,35.65,35.62,35.62,64900.0,15.9747,15.9792,15.9657,15.9657,64900.0
2012-07-26 12:50:00,35.63,35.69,35.61,35.68,162900.0,15.9702,15.9971,15.9613,15.9926,162900.0
2012-07-26 13:00:00,35.69,35.73,35.68,35.7,114000.0,15.9971,16.015,15.9926,16.0016,114000.0
2012-07-26 13:10:00,35.7,35.71,35.69,35.7,63000.0,16.0016,16.0061,15.9971,16.0016,63000.0
2012-07-26 13:20:00,35.71,35.75,35.7,35.74,167100.0,16.0061,16.024,16.0016,16.0195,167100.0
2012-07-26 13:30:00,35.74,35.75,35.73,35.74,182000.0,16.0195,16.024,16.015,16.0195,182000.0
2012-07-26 13:40:00,35.73,35.75,35.73,35.75,82300.0,16.015,16.024,16.015,16.024,82300.0
2012-07-26 13:50:00,35.75,35.75,35.73,35.74,119500.0,16.024,16.024,16.015,16.0195,119500.0
2012-07-26 14:00:00,35.74,35.77,35.73,35.75,184300.0,16.0195,16.033,16.015,16.024,184300.0
2012-07-26 14:10:00,35.75,35.76,35.75,35.75,100700.0,16.024,16.0285,16.024,16.024,100700.0
2012-07-26 14:20:00,35.76,35.78,35.75,35.78,139300.0,16.0285,16.0375,16.024,16.0375,139300.0
2012-07-26 14:30:00,35.77,35.79,35.77,35.79,115500.0,16.033,16.0419,16.033,16.0419,115500.0
2012-07-26 14:40:00,35.78,35.8,35.78,35.79,166200.0,16.0375,16.0464,16.0375,16.0419,166200.0
2012-07-26 14:50:00,35.79,35.81,35.77,35.78,204700.0,16.0419,16.0509,16.033,16.0375,204700.0
2012-07-26 15:00:00,35.78,35.79,35.74,35.76,204700.0,16.0375,16.0419,16.0195,16.0285,204700.0
2012-07-26 15:10:00,35.75,35.76,35.7,35.71,306400.0,16.024,16.0285,16.0016,16.0061,306400.0
2012-07-26 15:20:00,35.72,35.73,35.68,35.71,225000.0,16.0106,16.015,15.9926,16.0061,225000.0
2012-07-26 15:30:00,35.7,35.71,35.67,35.7,350200.0,16.0016,16.0061,15.9881,16.0016,350200.0
2012-07-26 15:40:00,35.7,35.76,35.69,35.74,543400.0,16.0016,16.0285,15.9971,16.0195,543400.0
2012-07-26 15:50:00,35.74,35.74,35.61,35.63,1830900.0,16.0195,16.0195,15.9613,15.9702,1830900.0
2012-07-27 09:30:00,35.78,35.88,35.73,35.77,366300.0,16.0375,16.0823,16.015,16.033,366300.0
2012-07-27 09:40:00,35.78,35.84,35.74,35.8,184200.0,16.0375,16.0643,16.0195,16.0464,184200.0
2012-07-27 09:50:00,35.81,35.84,35.79,35.82,157900.0,16.0509,16.0643,16.0419,16.0554,157900.0
2012-07-27 10:00:00,35.82,35.87,35.8,35.85,154000.0,16.0554,16.0778,16.0464,16.0688,154000.0
2012-07-27 10:10:00,35.85,35.89,35.83,35.85,242300.0,16.0688,16.0868,16.0599,16.0688,242300.0
2012-07-27 10:20:00,35.86,35.91,35.85,35.89,233200.0,16.0733,16.0957,16.0688,16.0868,233200.0
2012-07-27 10:30:00,35.9,35.94,35.87,35.93,256300.0,16.0912,16.1092,16.0778,16.1047,256300.0
2012-07-27 10:40:00,35.93,36.0,35.93,35.97,262400.0,16.1047,16.1361,16.1047,16.1226,262400.0
2012-07-27 10:50:00,35.97,36.0,35.95,35.97,187300.0,16.1226,16.1361,16.1137,16.1226,187300.0
2012-07-27 11:00:00,35.98,36.03,35.97,36.02,223300.0,16.1271,16.1495,16.1226,16.145,223300.0
2012-07-27 11:10:00,36.02,36.04,36.01,36.04,152100.0,16.145,16.154,16.1405,16.154,152100.0
2012-07-27 11:20:00,36.04,36.04,36.02,36.03,155600.0,16.154,16.154,16.145,16.1495,155600.0
2012-07-27 11:30:00,36.03,36.04,35.99,36.0,285600.0,16.1495,16.154,16.1316,16.1361,285600.0
2012-07-27 11:40:00,36.0,36.01,35.99,36.0,436800.0,16.1361,16.1405,16.1316,16.1361,436800.0
2012-07-27 11:50:00,35.99,36.0,35.96,35.99,111800.0,16.1316,16.1361,16.1181,16.1316,111800.0
2012-07-27 12:00:00,35.98,36.01,35.96,36.0,170300.0,16.1271,16.1405,16.1181,16.1361,170300.0
2012-07-27 12:10:00,36.0,36.01,35.98,35.98,129000.0,16.1361,16.1405,16.1271,16.1271,129000.0
2012-07-27 12:20:00,35.99,36.0,35.97,35.98,166700.0,16.1316,16.1361,16.1226,16.1271,166700.0
2012-07-27 12:30:00,35.98,35.99,35.94,35.95,130400.0,16.1271,16.1316,16.1092,16.1137,130400.0
2012-07-27 12:40:00,35.94,35.96,35.94,35.95,112300.0,16.1092,16.1181,16.1092,16.1137,112300.0
2012-07-27 12:50:00,35.96,35.96,35.93,35.94,102000.0,16.1181,16.1181,16.1047,16.1092,102000.0
2012-07-27 13:00:00,35.93,35.94,35.93,35.93,59900.0,16.1047,16.1092,16.1047,16.1047,59900.0
2012-07-27 13:10:00,35.94,35.94,35.9,35.93,303200.0,16.1092,16.1092,16.0912,16.1047,303200.0
2012-07-27 13:20:00,35.93,36.04,35.91,36.03,365200.0,16.1047,16.154,16.0957,16.1495,365200.0
2012-07-27 13:30:00,36.03,36.09,35.99,36.05,337000.0,16.1495,16.1764,16.1316,16.1585,337000.0
2012-07-27 13:40:00,36.05,36.06,36.02,36.03,192500.0,16.1585,16.163,16.145,16.1495,192500.0
2012-07-27 13:50:00,36.02,36.03,35.96,35.96,293500.0,16.145,16.1495,16.1181,16.1181,293500.0
2012-07-27 14:00:00,35.96,35.97,35.93,35.95,173800.0,16.1181,16.1226,16.1047,16.1137,173800.0
2012-07-27 14:10:00,35.95,35.95,35.91,35.91,98300.0,16.1137,16.1137,16.0957,16.0957,98300.0
2012-07-27 14:20:00,35.9,35.93,35.88,35.89,95600.0,16.0912,16.1047,16.0823,16.0868,95600.0
2012-07-27 14:30:00,35.89,35.91,35.87,35.88,147200.0,16.0868,16.0957,16.0778,16.0823,147200.0
2012-07-27 14:40:00,35.89,35.91,35.87,35.9,110000.0,16.0868,16.0957,16.0778,16.0912,110000.0
2012-07-27 14:50:00,35.9,35.94,35.89,35.92,433200.0,16.0912,16.1092,16.0868,16.1002,433200.0
2012-07-27 15:00:00,35.92,35.97,35.91,35.95,269800.0,16.1002,16.1226,16.0957,16.1137,269800.0
2012-07-27 15:10:00,35.95,35.97,35.93,35.96,408700.0,16.1137,16.1226,16.1047,16.1181,408700.0
2012-07-27 15:20:00,35.96,35.96,35.92,35.95,229800.0,16.1181,16.1181,16.1002,16.1137,229800.0
2012-07-27 15:30:00,35.95,35.99,35.92,35.96,498400.0,16.1137,16.1316,16.1002,16.1181,498400.0
2012-07-27 15:40:00,35.97,36.02,35.95,36.01,696900.0,16.1226,16.145,16.1137,16.1405,696900.0
2012-07-27 15:50:00,36.02,36.03,35.8,35.85,2265800.0,16.145,16.1495,16.0464,16.0688,2265800.0
2012-07-30 09:30:00,35.88,35.9,35.77,35.81,389300.0,16.0823,16.0912,16.033,16.0509,389300.0
2012-07-30 09:40:00,35.82,35.88,35.8,35.87,158200.0,16.0554,16.0823,16.0464,16.0778,158200.0
2012-07-30 09:50:00,35.86,35.95,35.85,35.93,142200.0,16.0733,16.1137,16.0688,16.1047,142200.0
2012-07-30 10:00:00,35.93,35.98,35.92,35.97,135200.0,16.1047,16.1271,16.1002,16.1226,135200.0
2012-07-30 10:10:00,35.98,36.07,35.97,36.06,173900.0,16.1271,16.1674,16.1226,16.163,173900.0
2012-07-30 10:20:00,36.06,36.13,36.04,36.13,261100.0,16.163,16.1943,16.154,16.1943,261100.0
2012-07-30 10:30:00,36.13,36.18,36.09,36.1,232800.0,16.1943,16.2167,16.1764,16.1809,232800.0
2012-07-30 10:40:00,36.11,36.14,36.09,36.11,190900.0,16.1854,16.1988,16.1764,16.1854,190900.0
2012-07-30 10:50:00,36.11,36.15,36.09,36.09,209600.0,16.1854,16.2033,16.1764,16.1764,209600.0
2012-07-30 11:00:00,36.1,36.13,36.08,36.09,209700.0,16.1809,16.1943,16.1719,16.1764,209700.0
2012-07-30 11:10:00,36.09,36.12,36.09,36.1,151800.0,16.1764,16.1898,16.1764,16.1809,151800.0
2012-07-30 11:20:00,36.1,36.11,36.07,36.08,175200.0,16.1809,16.1854,16.1674,16.1719,175200.0
2012-07-30 11:30:00,36.08,36.08,36.02,36.02,128300.0,16.1719,16.1719,16.145,16.145,128300.0
2012-07-30 11:40:00,36.03,36.07,36.0,36.06,153200.0,16.1495,16.1674,16.1361,16.163,153200.0
2012-07-30 11:50:00,36.07,36.07,36.04,36.07,127800.0,16.1674,16.1674,16.154,16.1674,127800.0
2012-07-30 12:00:00,36.06,36.07,36.02,36.04,91600.0,16.163,16.1674,16.145,16.154,91600.0
2012-07-30 12:10:00,36.04,36.1,36.03,36.08,153500.0,16.154,16.1809,16.1495,16.1719,153500.0
2012-07-30 12:20:00,36.07,36.09,36.06,36.07,114300.0,16.1674,16.1764,16.163,16.1674,114300.0
2012-07-30 12:30:00,36.07,36.12,36.06,36.12,106400.0,16.1674,16.1898,16.163,16.1898,106400.0
2012-07-30 12:40:00,36.11,36.15,36.1,36.11,87700.0,16.1854,16.2033,16.1809,16.1854,87700.0
2012-07-30 12:50:00,36.11,36.13,36.1,36.13,81700.0,16.1854,16.1943,16.1809,16.1943,81700.0
2012-07-30 13:00:00,36.13,36.13,36.1,36.12,131100.0,16.1943,16.1943,16.1809,16.1898,131100.0
2012-07-30 13:10:00,36.12,36.12,36.1,36.11,53200.0,16.1898,16.1898,16.1809,16.1854,53200.0
2012-07-30 13:20:00,36.11,36.14,36.1,36.12,104500.0,16.1854,16.1988,16.1809,16.1898,104500.0
2012-07-30 13:30:00,36.12,36.14,36.09,36.1,69200.0,16.1898,16.1988,16.1764,16.1809,69200.0
2012-07-30 13:40:00,36.09,36.11,36.09,36.11,92800.0,16.1764,16.1854,16.1764,16.1854,92800.0
2012-07-30 13:50:00,36.1,36.12,36.09,36.09,87500.0,16.1809,16.1898,16.1764,16.1764,87500.0
2012-07-30 14:00:00,36.09,36.09,36.06,36.07,146200.0,16.1764,16.1764,16.163,16.1674,146200.0
2012-07-30 14:10:00,36.08,36.1,36.07,36.09,92400.0,16.1719,16.1809,16.1674,16.1764,92400.0
2012-07-30 14:20:00,36.1,36.12,36.09,36.11,93400.0,16.1809,16.1898,16.1764,16.1854,93400.0
2012-07-30 14:30:00,36.11,36.13,36.1,36.12,107800.0,16.1854,16.1943,16.1809,16.1898,107800.0
2012-07-30 14:40:00,36.12,36.15,36.11,36.15,155200.0,16.1898,16.2033,16.1854,16.2033,155200.0
2012-07-30 14:50:00,36.15,36.16,36.14,36.14,98400.0,16.2033,16.2078,16.1988,16.1988,98400.0
2012-07-30 15:00:00,36.15,36.15,36.12,36.13,134800.0,16.2033,16.2033,16.1898,16.1943,134800.0
2012-07-30 15:10:00,36.14,36.16,36.12,36.15,182000.0,16.1988,16.2078,16.1898,16.2033,182000.0
2012-07-30 15:20:00,36.15,36.16,36.14,36.16,109000.0,16.2033,16.2078,16.1988,16.2078,109000.0
2012-07-30 15:30:00,36.16,36.18,36.12,36.14,238500.0,16.2078,16.2167,16.1898,16.1988,238500.0
2012-07-30 15:40:00,36.14,36.17,36.13,36.17,304000.0,16.1988,16.2123,16.1943,16.2123,304000.0
2012-07-30 15:50:00,36.17,36.19,36.14,36.16,722800.0,16.2123,16.2212,16.1988,16.2078,722800.0
2012-07-31 09:30:00,36.19,36.24,36.15,36.19,211500.0,16.2212,16.2436,16.2033,16.2212,211500.0
2012-07-31 09:40:00,36.19,36.25,36.12,36.12,95600.0,16.2212,16.2481,16.1898,16.1898,95600.0
2012-07-31 09:50:00,36.13,36.14,36.11,36.11,136400.0,16.1943,16.1988,16.1854,16.1854,136400.0
2012-07-31 10:00:00,36.12,36.15,36.03,36.1,307700.0,16.1898,16.2033,16.1495,16.1809,307700.0
2012-07-31 10:10:00,36.11,36.16,36.1,36.15,164800.0,16.1854,16.2078,16.1809,16.2033,164800.0
2012-07-31 10:20:00,36.15,36.18,36.11,36.11,128800.0,16.2033,16.2167,16.1854,16.1854,128800.0
2012-07-31 10:30:00,36.12,36.16,36.09,36.09,102600.0,16.1898,16.2078,16.1764,16.1764,102600.0
2012-07-31 10:40:00,36.1,36.16,36.09,36.13,138600.0,16.1809,16.2078,16.1764,16.1943,138600.0
2012-07-31 10:50:00,36.13,36.15,36.08,36.09,101300.0,16.1943,16.2033,16.1719,16.1764,101300.0
2012-07-31 11:00:00,36.09,36.11,36.07,36.09,92500.0,16.1764,16.1854,16.1674,16.1764,92500.0
2012-07-31 11:10:00,36.09,36.13,36.09,36.12,137300.0,16.1764,16.1943,16.1764,16.1898,137300.0
2012-07-31 11:20:00,36.11,36.15,36.11,36.13,88700.0,16.1854,16.2033,16.1854,16.1943,88700.0
2012-07-31 11:30:00,36.13,36.15,36.13,36.14,66400.0,16.1943,16.2033,16.1943,16.1988,66400.0
2012-07-31 11:40:00,36.13,36.15,36.1,36.1,139400.0,16.1943,16.2033,16.1809,16.1809,139400.0
2012-07-31 11:50:00,36.11,36.11,36.08,36.1,81500.0,16.1854,16.1854,16.1719,16.1809,81500.0
2012-07-31 12:00:00,36.09,36.1,36.08,36.1,87700.0,16.1764,16.1809,16.1719,16.1809,87700.0
2012-07-31 12:10:00,36.1,36.1,36.05,36.1,110800.0,16.1809,16.1809,16.1585,16.1809,110800.0
2012-07-31 12:20:00,36.1,36.1,36.07,36.07,68600.0,16.1809,16.1809,16.1674,16.1674,68600.0
2012-07-31 12:30:00,36.07,36.09,36.06,36.07,109800.0,16.1674,16.1764,16.163,16.1674,109800.0
2012-07-31 12:40:00,36.08,36.09,36.04,36.09,98900.0,16.1719,16.1764,16.154,16.1764,98900.0
2012-07-31 12:50:00,36.09,36.1,36.08,36.09,64000.0,16.1764,16.1809,16.1719,16.1764,64000.0
2012-07-31 13:00:00,36.09,36.1,36.07,36.07,100000.0,16.1764,16.1809,16.1674,16.1674,100000.0
2012-07-31 13:10:00,36.08,36.09,36.05,36.07,248300.0,16.1719,16.1764,16.1585,16.1674,248300.0
2012-07-31 13:20:00,36.07,36.12,36.06,36.11,132200.0,16.1674,16.1898,16.163,16.1854,132200.0
2012-07-31 13:30:00,36.11,36.12,36.1,36.12,63300.0,16.1854,16.1898,16.1809,16.1898,63300.0
2012-07-31 13:40:00,36.11,36.12,36.09,36.09,44900.0,16.1854,16.1898,16.1764,16.1764,44900.0
2012-07-31 13:50:00,36.1,36.1,36.06,36.07,97200.0,16.1809,16.1809,16.163,16.1674,97200.0
2012-07-31 14:00:00,36.07,36.1,36.06,36.09,72300.0,16.1674,16.1809,16.163,16.1764,72300.0
2012-07-31 14:10:00,36.08,36.1,36.08,36.1,75500.0,16.1719,16.1809,16.1719,16.1809,75500.0
2012-07-31 14:20:00,36.1,36.11,36.07,36.09,114600.0,16.1809,16.1854,16.1674,16.1764,114600.0
2012-07-31 14:30:00,36.09,36.11,36.08,36.09,86300.0,16.1764,16.1854,16.1719,16.1764,86300.0
2012-07-31 14:40:00,36.1,36.11,36.08,36.09,80800.0,16.1809,16.1854,16.1719,16.1764,80800.0
2012-07-31 14:50:00,36.09,36.11,36.08,36.09,103800.0,16.1764,16.1854,16.1719,16.1764,103800.0
2012-07-31 15:00:00,36.09,36.1,36.07,36.09,94000.0,16.1764,16.1809,16.1674,16.1764,94000.0
2012-07-31 15:10:00,36.09,36.1,36.08,36.09,83100.0,16.1764,16.1809,16.1719,16.1764,83100.0
2012-07-31 15:20:00,36.1,36.1,36.08,36.09,107500.0,16.1809,16.1809,16.1719,16.1764,107500.0
2012-07-31 15:30:00,36.1,36.1,36.04,36.04,269400.0,16.1809,16.1809,16.154,16.154,269400.0
2012-07-31 15:40:00,36.05,36.05,36.01,36.01,484400.0,16.1585,16.1585,16.1405,16.1405,484400.0
2012-07-31 15:50:00,36.01,36.03,35.96,35.97,1021400.0,16.1405,16.1495,16.1181,16.1226,1021400.0
2012-08-01 09:30:00,36.14,36.24,36.01,36.19,314600.0,16.1988,16.2436,16.1405,16.2212,314600.0
2012-08-01 09:40:00,36.19,36.24,36.17,36.23,233300.0,16.2212,16.2436,16.2123,16.2392,233300.0
2012-08-01 09:50:00,36.23,36.25,36.19,36.24,205600.0,16.2392,16.2481,16.2212,16.2436,205600.0
2012-08-01 10:00:00,36.24,36.28,36.22,36.28,222400.0,16.2436,16.2616,16.2347,16.2616,222400.0
2012-08-01 10:10:00,36.28,36.29,36.19,36.22,191300.0,16.2616,16.266,16.2212,16.2347,191300.0
2012-08-01 10:20:00,36.21,36.24,36.2,36.23,107300.0,16.2302,16.2436,16.2257,16.2392,107300.0
2012-08-01 10:30:00,36.24,36.26,36.2,36.23,191900.0,16.2436,16.2526,16.2257,16.2392,191900.0
2012-08-01 10:40:00,36.23,36.24,36.18,36.22,164800.0,16.2392,16.2436,16.2167,16.2347,164800.0
2012-08-01 10:50:00,36.22,36.24,36.2,36.23,171200.0,16.2347,16.2436,16.2257,16.2392,171200.0
2012-08-01 11:00:00,36.24,36.25,36.18,36.21,146400.0,16.2436,16.2481,16.2167,16.2302,146400.0
2012-08-01 11:10:00,36.22,36.22,36.19,36.22,129200.0,16.2347,16.2347,16.2212,16.2347,129200.0
2012-08-01 11:20:00,36.22,36.23,36.18,36.23,154500.0,16.2347,16.2392,16.2167,16.2392,154500.0
2012-08-01 11:30:00,36.23,36.26,36.22,36.25,87300.0,16.2392,16.2526,16.2347,16.2481,87300.0
2012-08-01 11:40:00,36.26,36.27,36.25,36.27,213500.0,16.2526,16.2571,16.2481,16.2571,213500.0
2012-08-01 11:50:00,36.27,36.27,36.24,36.25,175600.0,16.2571,16.2571,16.2436,16.2481,175600.0
2012-08-01 12:00:00,36.25,36.29,36.24,36.25,160000.0,16.2481,16.266,16.2436,16.2481,160000.0
2012-08-01 12:10:00,36.26,36.26,36.22,36.23,186100.0,16.2526,16.2526,16.2347,16.2392,186100.0
2012-08-01 12:20:00,36.23,36.24,36.2,36.2,224300.0,16.2392,16.2436,16.2257,16.2257,224300.0
2012-08-01 12:30:00,36.2,36.21,36.16,36.16,135500.0,16.2257,16.2302,16.2078,16.2078,135500.0
2012-08-01 12:40:00,36.16,36.17,36.12,36.15,165200.0,16.2078,16.2123,16.1898,16.2033,165200.0
2012-08-01 12:50:00,36.14,36.15,36.13,36.15,130900.0,16.1988,16.2033,16.1943,16.2033,130900.0
2012-08-01 13:00:00,36.15,36.19,36.14,36.19,155300.0,16.2033,16.2212,16.1988,16.2212,155300.0
2012-08-01 13:10:00,36.19,36.21,36.18,36.2,106000.0,16.2212,16.2302,16.2167,16.2257,106000.0
2012-08-01 13:20:00,36.22,36.25,36.19,36.2,104500.0,16.2347,16.2481,16.2212,16.2257,104500.0
2012-08-01 13:30:00,36.19,36.21,36.18,36.2,66700.0,16.2212,16.2302,16.2167,16.2257,66700.0
2012-08-01 13:40:00,36.2,36.21,36.18,36.2,121500.0,16.2257,16.2302,16.2167,16.2257,121500.0
2012-08-01 13:50:00,36.2,36.21,36.18,36.18,111500.0,16.2257,16.2302,16.2167,16.2167,111500.0
2012-08-01 14:00:00,36.18,36.19,36.1,36.13,143700.0,16.2167,16.2212,16.1809,16.1943,143700.0
2012-08-01 14:10:00,36.12,36.13,35.96,35.98,391700.0,16.1898,16.1943,16.1181,16.1271,391700.0
2012-08-01 14:20:00,36.0,36.11,35.99,36.11,144400.0,16.1361,16.1854,16.1316,16.1854,144400.0
2012-08-01 14:30:00,36.11,36.12,36.06,36.08,150100.0,16.1854,16.1898,16.163,16.1719,150100.0
2012-08-01 14:40:00,36.07,36.08,36.03,36.06,105600.0,16.1674,16.1719,16.1495,16.163,105600.0
2012-08-01 14:50:00,36.07,36.1,36.04,36.1,137700.0,16.1674,16.1809,16.154,16.1809,137700.0
2012-08-01 15:00:00,36.1,36.11,36.08,36.09,103100.0,16.1809,16.1854,16.1719,16.1764,103100.0
2012-08-01 15:10:00,36.09,36.1,36.04,36.06,110900.0,16.1764,16.1809,16.154,16.163,110900.0
2012-08-01 15:20:00,36.06,36.12,36.05,36.1,129900.0,16.163,16.1898,16.1585,16.1809,129900.0
2012-08-01 15:30:00,36.1,36.11,36.04,36.05,202800.0,16.1809,16.1854,16.154,16.1585,202800.0
2012-08-01 15:40:00,36.05,36.09,36.04,36.04,445600.0,16.1585,16.1764,16.154,16.154,445600.0
2012-08-01 15:50:00,36.04,36.11,36.0,36.02,1648500.0,16.154,16.1854,16.1361,16.145,1648500.0
2012-08-02 09:30:00,35.88,36.0,35.82,35.83,394200.0,16.0823,16.1361,16.0554,16.0599,394200.0
2012-08-02 09:40:00,35.83,35.87,35.68,35.68,319900.0,16.0599,16.0778,15.9926,15.9926,319900.0
2012-08-02 09:50:00,35.68,35.72,35.67,35.69,257400.0,15.9926,16.0106,15.9881,15.9971,257400.0
2012-08-02 10:00:00,35.69,35.69,35.6,35.65,243000.0,15.9971,15.9971,15.9568,15.9792,243000.0
2012-08-02 10:10:00,35.66,35.68,35.62,35.68,198800.0,15.9837,15.9926,15.9657,15.9926,198800.0
2012-08-02 10:20:00,35.68,35.71,35.63,35.65,248500.0,15.9926,16.0061,15.9702,15.9792,248500.0
2012-08-02 10:30:00,35.65,35.69,35.64,35.67,299800.0,15.9792,15.9971,15.9747,15.9881,299800.0
2012-08-02 10:40:00,35.67,35.73,35.65,35.71,242800.0,15.9881,16.015,15.9792,16.0061,242800.0
2012-08-02 10:50:00,35.72,35.76,35.62,35.62,325300.0,16.0106,16.0285,15.9657,15.9657,325300.0
2012-08-02 11:00:00,35.62,35.63,35.58,35.59,224700.0,15.9657,15.9702,15.9478,15.9523,224700.0
2012-08-02 11:10:00,35.59,35.6,35.56,35.56,237300.0,15.9523,15.9568,15.9388,15.9388,237300.0
2012-08-02 11:20:00,35.56,35.6,35.52,35.58,187100.0,15.9388,15.9568,15.9209,15.9478,187100.0
2012-08-02 11:30:00,35.59,35.59,35.5,35.5,227100.0,15.9523,15.9523,15.912,15.912,227100.0
2012-08-02 11:40:00,35.5,35.52,35.48,35.49,145400.0,15.912,15.9209,15.903,15.9075,145400.0
2012-08-02 11:50:00,35.49,35.53,35.45,35.53,157900.0,15.9075,15.9254,15.8895,15.9254,157900.0
2012-08-02 12:00:00,35.52,35.53,35.47,35.5,148700.0,15.9209,15.9254,15.8985,15.912,148700.0
2012-08-02 12:10:00,35.49,35.5,35.45,35.47,145700.0,15.9075,15.912,15.8895,15.8985,145700.0
2012-08-02 12:20:00,35.47,35.49,35.45,35.47,160900.0,15.8985,15.9075,15.8895,15.8985,160900.0
2012-08-02 12:30:00,35.47,35.47,35.4,35.41,206500.0,15.8985,15.8985,15.8671,15.8716,206500.0
2012-08-02 12:40:00,35.42,35.47,35.4,35.46,146600.0,15.8761,15.8985,15.8671,15.894,146600.0
2012-08-02 12:50:00,35.45,35.49,35.42,35.46,186600.0,15.8895,15.9075,15.8761,15.894,186600.0
2012-08-02 13:00:00,35.47,35.49,35.43,35.49,225000.0,15.8985,15.9075,15.8806,15.9075,225000.0
2012-08-02 13:10:00,35.49,35.5,35.46,35.47,69900.0,15.9075,15.912,15.894,15.8985,69900.0
2012-08-02 13:20:00,35.47,35.5,35.46,35.49,116200.0,15.8985,15.912,15.894,15.9075,116200.0
2012-08-02 13:30:00,35.5,35.51,35.46,35.47,140400.0,15.912,15.9164,15.894,15.8985,140400.0
2012-08-02 13:40:00,35.48,35.49,35.46,35.46,91700.0,15.903,15.9075,15.894,15.894,91700.0
2012-08-02 13:50:00,35.46,35.49,35.42,35.42,161600.0,15.894,15.9075,15.8761,15.8761,161600.0
2012-08-02 14:00:00,35.43,35.47,35.42,35.47,119800.0,15.8806,15.8985,15.8761,15.8985,119800.0
2012-08-02 14:10:00,35.46,35.5,35.46,35.49,97600.0,15.894,15.912,15.894,15.9075,97600.0
2012-08-02 14:20:00,35.5,35.54,35.48,35.48,162500.0,15.912,15.9299,15.903,15.903,162500.0
2012-08-02 14:30:00,35.48,35.53,35.47,35.5,92400.0,15.903,15.9254,15.8985,15.912,92400.0
2012-08-02 14:40:00,35.49,35.51,35.45,35.45,83900.0,15.9075,15.9164,15.8895,15.8895,83900.0
2012-08-02 14:50:00,35.45,35.47,35.42,35.46,150900.0,15.8895,15.8985,15.8761,15.894,150900.0
2012-08-02 15:00:00,35.46,35.5,35.45,35.47,121700.0,15.894,15.912,15.8895,15.8985,121700.0
2012-08-02 15:10:00,35.47,35.5,35.45,35.49,127100.0,15.8985,15.912,15.8895,15.9075,127100.0
2012-08-02 15:20:00,35.48,35.51,35.44,35.44,197200.0,15.903,15.9164,15.8851,15.8851,197200.0
2012-08-02 15:30:00,35.44,35.53,35.44,35.53,247600.0,15.8851,15.9254,15.8851,15.9254,247600.0
2012-08-02 15:40:00,35.53,35.56,35.5,35.55,289600.0,15.9254,15.9388,15.912,15.9344,289600.0
2012-08-02 15:50:00,35.54,35.58,35.53,35.56,631200.0,15.9299,15.9478,15.9254,15.9388,631200.0
2012-08-03 09:30:00,35.87,35.95,35.8,35.86,285500.0,16.0778,16.1137,16.0464,16.0733,285500.0
2012-08-03 09:40:00,35.86,35.87,35.77,35.78,158100.0,16.0733,16.0778,16.033,16.0375,158100.0
2012-08-03 09:50:00,35.79,35.86,35.78,35.85,198700.0,16.0419,16.0733,16.0375,16.0688,198700.0
2012-08-03 10:00:00,35.84,35.9,35.84,35.9,186400.0,16.0643,16.0912,16.0643,16.0912,186400.0
2012-08-03 10:10:00,35.9,35.94,35.88,35.92,105300.0,16.0912,16.1092,16.0823,16.1002,105300.0
2012-08-03 10:20:00,35.93,35.99,35.92,35.98,228300.0,16.1047,16.1316,16.1002,16.1271,228300.0
2012-08-03 10:30:00,35.97,35.98,35.9,35.91,173200.0,16.1226,16.1271,16.0912,16.0957,173200.0
2012-08-03 10:40:00,35.9,35.93,35.89,35.9,91200.0,16.0912,16.1047,16.0868,16.0912,91200.0
2012-08-03 10:50:00,35.9,35.95,35.88,35.94,160300.0,16.0912,16.1137,16.0823,16.1092,160300.0
2012-08-03 11:00:00,35.94,35.95,35.88,35.92,123900.0,16.1092,16.1137,16.0823,16.1002,123900.0
2012-08-03 11:10:00,35.91,35.92,35.86,35.87,187500.0,16.0957,16.1002,16.0733,16.0778,187500.0
2012-08-03 11:20:00,35.87,35.91,35.87,35.88,171600.0,16.0778,16.0957,16.0778,16.0823,171600.0
2012-08-03 11:30:00,35.89,35.94,35.88,35.93,615300.0,16.0868,16.1092,16.0823,16.1047,615300.0
2012-08-03 11:40:00,35.92,35.95,35.92,35.93,122000.0,16.1002,16.1137,16.1002,16.1047,122000.0
2012-08-03 11:50:00,35.93,35.94,35.91,35.93,99300.0,16.1047,16.1092,16.0957,16.1047,99300.0
2012-08-03 12:00:00,35.93,35.95,35.91,35.93,138100.0,16.1047,16.1137,16.0957,16.1047,138100.0
2012-08-03 12:10:00,35.93,35.94,35.9,35.92,127700.0,16.1047,16.1092,16.0912,16.1002,127700.0
2012-08-03 12:20:00,35.92,35.94,35.9,35.9,108200.0,16.1002,16.1092,16.0912,16.0912,108200.0
2012-08-03 12:30:00,35.9,35.93,35.88,35.9,214100.0,16.0912,16.1047,16.0823,16.0912,214100.0
2012-08-03 12:40:00,35.9,35.93,35.89,35.92,145900.0,16.0912,16.1047,16.0868,16.1002,145900.0
2012-08-03 12:50:00,35.92,35.92,35.89,35.9,143000.0,16.1002,16.1002,16.0868,16.0912,143000.0
2012-08-03 13:00:00,35.91,35.92,35.88,35.91,74300.0,16.0957,16.1002,16.0823,16.0957,74300.0
2012-08-03 13:10:00,35.92,35.93,35.89,35.91,189100.0,16.1002,16.1047,16.0868,16.0957,189100.0
2012-08-03 13:20:00,35.91,35.93,35.9,35.9,113900.0,16.0957,16.1047,16.0912,16.0912,113900.0
2012-08-03 13:30:00,35.9,35.91,35.89,35.9,109500.0,16.0912,16.0957,16.0868,16.0912,109500.0
2012-08-03 13:40:00,35.9,35.9,35.88,35.89,62100.0,16.0912,16.0912,16.0823,16.0868,62100.0
2012-08-03 13:50:00,35.89,35.92,35.88,35.91,146600.0,16.0868,16.1002,16.0823,16.0957,146600.0
2012-08-03 14:00:00,35.91,35.93,35.9,35.93,110500.0,16.0957,16.1047,16.0912,16.1047,110500.0
2012-08-03 14:10:00,35.93,35.93,35.9,35.92,107900.0,16.1047,16.1047,16.0912,16.1002,107900.0
2012-08-03 14:20:00,35.92,35.95,35.92,35.94,135900.0,16.1002,16.1137,16.1002,16.1092,135900.0
2012-08-03 14:30:00,35.94,35.94,35.89,35.89,112300.0,16.1092,16.1092,16.0868,16.0868,112300.0
2012-08-03 14:40:00,35.89,35.93,35.89,35.93,131100.0,16.0868,16.1047,16.0868,16.1047,131100.0
2012-08-03 14:50:00,35.92,35.94,35.91,35.93,135400.0,16.1002,16.1092,16.0957,16.1047,135400.0
2012-08-03 15:00:00,35.92,35.96,35.92,35.95,203000.0,16.1002,16.1181,16.1002,16.1137,203000.0
2012-08-03 15:10:00,35.95,35.96,35.92,35.92,176500.0,16.1137,16.1181,16.1002,16.1002,176500.0
2012-08-03 15:20:00,35.93,35.95,35.91,35.91,286500.0,16.1047,16.1137,16.0957,16.0957,286500.0
2012-08-03 15:30:00,35.91,35.92,35.88,35.9,314400.0,16.0957,16.1002,16.0823,16.0912,314400.0
2012-08-03 15:40:00,35.9,35.95,35.89,35.93,325300.0,16.0912,16.1137,16.0868,16.1047,325300.0
2012-08-03 15:50:00,35.93,35.94,35.86,35.93,709500.0,16.1047,16.1092,16.0733,16.1047,709500.0
2012-08-06 09:30:00,35.92,36.0,35.86,36.0,260000.0,16.1002,16.1361,16.0733,16.1361,260000.0
2012-08-06 09:40:00,35.98,36.0,35.96,35.98,130500.0,16.1271,16.1361,16.1181,16.1271,130500.0
2012-08-06 09:50:00,35.99,36.07,35.99,36.06,157400.0,16.1316,16.1674,16.1316,16.163,157400.0
2012-08-06 10:00:00,36.06,36.08,36.04,36.06,96400.0,16.163,16.1719,16.154,16.163,96400.0
2012-08-06 10:10:00,36.06,36.06,36.02,36.03,93300.0,16.163,16.163,16.145,16.1495,93300.0
2012-08-06 10:20:00,36.04,36.06,36.02,36.06,76300.0,16.154,16.163,16.145,16.163,76300.0
2012-08-06 10:30:00,36.06,36.08,36.05,36.05,141300.0,16.163,16.1719,16.1585,16.1585,141300.0
2012-08-06 10:40:00,36.05,36.07,36.0,36.02,218700.0,16.1585,16.1674,16.1361,16.145,218700.0
2012-08-06 10:50:00,36.02,36.06,36.02,36.04,89600.0,16.145,16.163,16.145,16.154,89600.0
2012-08-06 11:00:00,36.04,36.05,36.0,36.02,182500.0,16.154,16.1585,16.1361,16.145,182500.0
2012-08-06 11:10:00,36.02,36.04,35.99,36.01,128900.0,16.145,16.154,16.1316,16.1405,128900.0
2012-08-06 11:20:00,36.02,36.03,35.99,35.99,76600.0,16.145,16.1495,16.1316,16.1316,76600.0
2012-08-06 11:30:00,35.99,36.01,35.98,36.01,81000.0,16.1316,16.1405,16.1271,16.1405,81000.0
2012-08-06 11:40:00,36.01,36.03,36.0,36.02,98200.0,16.1405,16.1495,16.1361,16.145,98200.0
2012-08-06 11:50:00,36.01,36.04,36.01,36.03,71300.0,16.1405,16.154,16.1405,16.1495,71300.0
2012-08-06 12:00:00,36.03,36.04,36.02,36.02,73800.0,16.1495,16.154,16.145,16.145,73800.0
2012-08-06 12:10:00,36.02,36.03,36.01,36.02,43300.0,16.145,16.1495,16.1405,16.145,43300.0
2012-08-06 12:20:00,36.02,36.03,36.0,36.0,137700.0,16.145,16.1495,16.1361,16.1361,137700.0
2012-08-06 12:30:00,36.0,36.02,35.98,36.01,91700.0,16.1361,16.145,16.1271,16.1405,91700.0
2012-08-06 12:40:00,36.0,36.01,35.99,36.0,144200.0,16.1361,16.1405,16.1316,16.1361,144200.0
2012-08-06 12:50:00,36.0,36.02,36.0,36.0,33400.0,16.1361,16.145,16.1361,16.1361,33400.0
2012-08-06 13:00:00,36.01,36.02,36.0,36.02,45300.0,16.1405,16.145,16.1361,16.145,45300.0
2012-08-06 13:10:00,36.02,36.02,36.01,36.01,70300.0,16.145,16.145,16.1405,16.1405,70300.0
2012-08-06 13:20:00,36.02,36.03,36.01,36.02,42700.0,16.145,16.1495,16.1405,16.145,42700.0
2012-08-06 13:30:00,36.02,36.04,36.01,36.02,68700.0,16.145,16.154,16.1405,16.145,68700.0
2012-08-06 13:40:00,36.01,36.03,36.01,36.01,68300.0,16.1405,16.1495,16.1405,16.1405,68300.0
2012-08-06 13:50:00,36.01,36.02,36.0,36.0,60600.0,16.1405,16.145,16.1361,16.1361,60600.0
2012-08-06 14:00:00,36.0,36.01,35.97,35.99,150000.0,16.1361,16.1405,16.1226,16.1316,150000.0
2012-08-06 14:10:00,35.99,36.0,35.95,35.95,273900.0,16.1316,16.1361,16.1137,16.1137,273900.0
2012-08-06 14:20:00,35.95,35.96,35.94,35.95,109200.0,16.1137,16.1181,16.1092,16.1137,109200.0
2012-08-06 14:30:00,35.94,35.95,35.92,35.92,117700.0,16.1092,16.1137,16.1002,16.1002,117700.0
2012-08-06 14:40:00,35.93,35.94,35.92,35.92,66500.0,16.1047,16.1092,16.1002,16.1002,66500.0
2012-08-06 14:50:00,35.92,35.94,35.92,35.92,146500.0,16.1002,16.1092,16.1002,16.1002,146500.0
2012-08-06 15:00:00,35.93,35.94,35.92,35.94,93700.0,16.1047,16.1092,16.1002,16.1092,93700.0
2012-08-06 15:10:00,35.94,35.94,35.91,35.91,135400.0,16.1092,16.1092,16.0957,16.0957,135400.0
2012-08-06 15:20:00,35.91,35.92,35.9,35.92,93600.0,16.0957,16.1002,16.0912,16.1002,93600.0
2012-08-06 15:30:00,35.92,35.93,35.9,35.9,129400.0,16.1002,16.1047,16.0912,16.0912,129400.0
2012-08-06 15:40:00,35.91,35.91,35.86,35.88,233100.0,16.0957,16.0957,16.0733,16.0823,233100.0
2012-08-06 15:50:00,35.88,35.88,35.79,35.81,628500.0,16.0823,16.0823,16.0419,16.0509,628500.0
2012-08-07 09:30:00,35.82,35.86,35.72,35.79,524700.0,16.0554,16.0733,16.0106,16.0419,524700.0
2012-08-07 09:40:00,35.79,35.88,35.72,35.76,228500.0,16.0419,16.0823,16.0106,16.0285,228500.0
2012-08-07 09:50:00,35.75,35.76,35.65,35.65,177500.0,16.024,16.0285,15.9792,15.9792,177500.0
2012-08-07 10:00:00,35.66,35.69,35.65,35.66,161600.0,15.9837,15.9971,15.9792,15.9837,161600.0
2012-08-07 10:10:00,35.65,35.67,35.62,35.63,146600.0,15.9792,15.9881,15.9657,15.9702,146600.0
2012-08-07 10:20:00,35.63,35.65,35.55,35.55,275100.0,15.9702,15.9792,15.9344,15.9344,275100.0
2012-08-07 10:30:00,35.55,35.56,35.53,35.53,104800.0,15.9344,15.9388,15.9254,15.9254,104800.0
2012-08-07 10:40:00,35.54,35.57,35.53,35.54,156500.0,15.9299,15.9433,15.9254,15.9299,156500.0
2012-08-07 10:50:00,35.54,35.55,35.52,35.54,134100.0,15.9299,15.9344,15.9209,15.9299,134100.0
2012-08-07 11:00:00,35.54,35.56,35.53,35.55,180800.0,15.9299,15.9388,15.9254,15.9344,180800.0
2012-08-07 11:10:00,35.55,35.56,35.48,35.48,186500.0,15.9344,15.9388,15.903,15.903,186500.0
2012-08-07 11:20:00,35.48,35.5,35.46,35.46,234400.0,15.903,15.912,15.894,15.894,234400.0
2012-08-07 11:30:00,35.46,35.5,35.46,35.46,236700.0,15.894,15.912,15.894,15.894,236700.0
2012-08-07 11:40:00,35.46,35.52,35.46,35.52,209700.0,15.894,15.9209,15.894,15.9209,209700.0
2012-08-07 11:50:00,35.51,35.53,35.5,35.51,145300.0,15.9164,15.9254,15.912,15.9164,145300.0
2012-08-07 12:00:00,35.5,35.52,35.48,35.48,196000.0,15.912,15.9209,15.903,15.903,196000.0
2012-08-07 12:10:00,35.48,35.49,35.47,35.48,209600.0,15.903,15.9075,15.8985,15.903,209600.0
2012-08-07 12:20:00,35.48,35.48,35.36,35.38,472900.0,15.903,15.903,15.8492,15.8582,472900.0
2012-08-07 12:30:00,35.38,35.41,35.33,35.35,301300.0,15.8582,15.8716,15.8358,15.8447,301300.0
2012-08-07 12:40:00,35.35,35.35,35.27,35.29,201200.0,15.8447,15.8447,15.8089,15.8178,201200.0
2012-08-07 12:50:00,35.28,35.29,35.18,35.18,415700.0,15.8133,15.8178,15.7685,15.7685,415700.0
2012-08-07 13:00:00,35.19,35.2,35.11,35.2,545400.0,15.773,15.7775,15.7371,15.7775,545400.0
2012-08-07 13:10:00,35.2,35.25,35.19,35.23,392200.0,15.7775,15.7999,15.773,15.7909,392200.0
2012-08-07 13:20:00,35.23,35.24,35.23,35.23,107600.0,15.7909,15.7954,15.7909,15.7909,107600.0
2012-08-07 13:30:00,35.23,35.24,35.2,35.21,218000.0,15.7909,15.7954,15.7775,15.782,218000.0
2012-08-07 13:40:00,35.22,35.22,35.19,35.2,177700.0,15.7864,15.7864,15.773,15.7775,177700.0
2012-08-07 13:50:00,35.19,35.2,35.15,35.15,329000.0,15.773,15.7775,15.7551,15.7551,329000.0
2012-08-07 14:00:00,35.16,35.16,35.13,35.14,265900.0,15.7596,15.7596,15.7461,15.7506,265900.0
2012-08-07 14:10:00,35.13,35.14,35.12,35.13,184200.0,15.7461,15.7506,15.7416,15.7461,184200.0
2012-08-07 14:20:00,35.13,35.13,35.11,35.12,182400.0,15.7461,15.7461,15.7371,15.7416,182400.0
2012-08-07 14:30:00,35.12,35.13,35.09,35.1,207100.0,15.7416,15.7461,15.7282,15.7327,207100.0
2012-08-07 14:40:00,35.09,35.1,35.02,35.03,327600.0,15.7282,15.7327,15.6968,15.7013,327600.0
2012-08-07 14:50:00,35.03,35.04,35.01,35.01,286100.0,15.7013,15.7058,15.6923,15.6923,286100.0
2012-08-07 15:00:00,35.01,35.02,34.96,34.98,700600.0,15.6923,15.6968,15.6699,15.6789,700600.0
2012-08-07 15:10:00,34.99,34.99,34.93,34.94,449400.0,15.6834,15.6834,15.6565,15.6609,449400.0
2012-08-07 15:20:00,34.94,34.96,34.88,34.9,686300.0,15.6609,15.6699,15.6341,15.643,686300.0
2012-08-07 15:30:00,34.9,35.0,34.89,34.98,612400.0,15.643,15.6878,15.6385,15.6789,612400.0
2012-08-07 15:40:00,34.99,35.05,34.97,34.98,713600.0,15.6834,15.7102,15.6744,15.6789,713600.0
2012-08-07 15:50:00,34.98,34.99,34.93,34.95,1370700.0,15.6789,15.6834,15.6565,15.6654,1370700.0
2012-08-08 09:30:00,34.81,34.89,34.62,34.66,676000.0,15.6027,15.6385,15.5175,15.5354,676000.0
2012-08-08 09:40:00,34.67,34.79,34.61,34.79,430400.0,15.5399,15.5937,15.513,15.5937,430400.0
2012-08-08 09:50:00,34.78,34.82,34.76,34.8,365800.0,15.5892,15.6072,15.5803,15.5982,365800.0
2012-08-08 10:00:00,34.8,34.87,34.76,34.87,279000.0,15.5982,15.6296,15.5803,15.6296,279000.0
2012-08-08 10:10:00,34.87,34.92,34.86,34.87,206500.0,15.6296,15.652,15.6251,15.6296,206500.0
2012-08-08 10:20:00,34.88,34.92,34.87,34.91,152800.0,15.6341,15.652,15.6296,15.6475,152800.0
2012-08-08 10:30:00,34.91,34.97,34.9,34.95,253200.0,15.6475,15.6744,15.643,15.6654,253200.0
2012-08-08 10:40:00,34.95,34.96,34.92,34.92,146500.0,15.6654,15.6699,15.652,15.652,146500.0
2012-08-08 10:50:00,34.93,34.95,34.92,34.95,117500.0,15.6565,15.6654,15.652,15.6654,117500.0
2012-08-08 11:00:00,34.95,34.96,34.93,34.93,299000.0,15.6654,15.6699,15.6565,15.6565,299000.0
2012-08-08 11:10:00,34.94,35.01,34.93,35.0,122000.0,15.6609,15.6923,15.6565,15.6878,122000.0
2012-08-08 11:20:00,35.0,35.01,34.96,35.0,155500.0,15.6878,15.6923,15.6699,15.6878,155500.0
2012-08-08 11:30:00,34.99,35.01,34.99,34.99,107700.0,15.6834,15.6923,15.6834,15.6834,107700.0
2012-08-08 11:40:00,35.0,35.04,34.99,35.01,229200.0,15.6878,15.7058,15.6834,15.6923,229200.0
2012-08-08 11:50:00,35.01,35.01,34.98,34.99,173800.0,15.6923,15.6923,15.6789,15.6834,173800.0
2012-08-08 12:00:00,35.0,35.05,34.99,35.05,112100.0,15.6878,15.7102,15.6834,15.7102,112100.0
2012-08-08 12:10:00,35.04,35.06,35.03,35.04,190100.0,15.7058,15.7147,15.7013,15.7058,190100.0
2012-08-08 12:20:00,35.05,35.05,35.04,35.04,86200.0,15.7102,15.7102,15.7058,15.7058,86200.0
2012-08-08 12:30:00,35.05,35.05,35.02,35.05,111000.0,15.7102,15.7102,15.6968,15.7102,111000.0
2012-08-08 12:40:00,35.05,35.05,35.03,35.05,97600.0,15.7102,15.7102,15.7013,15.7102,97600.0
2012-08-08 12:50:00,35.05,35.05,35.02,35.03,184400.0,15.7102,15.7102,15.6968,15.7013,184400.0
2012-08-08 13:00:00,35.04,35.05,35.03,35.05,144700.0,15.7058,15.7102,15.7013,15.7102,144700.0
2012-08-08 13:10:00,35.05,35.07,35.04,35.06,125200.0,15.7102,15.7192,15.7058,15.7147,125200.0
2012-08-08 13:20:00,35.07,35.1,35.06,35.06,139900.0,15.7192,15.7327,15.7147,15.7147,139900.0
2012-08-08 13:30:00,35.06,35.07,35.05,35.07,101600.0,15.7147,15.7192,15.7102,15.7192,101600.0
2012-08-08 13:40:00,35.07,35.07,35.03,35.04,159100.0,15.7192,15.7192,15.7013,15.7058,159100.0
2012-08-08 13:50:00,35.05,35.07,35.04,35.05,138000.0,15.7102,15.7192,15.7058,15.7102,138000.0
2012-08-08 14:00:00,35.06,35.06,35.02,35.05,192000.0,15.7147,15.7147,15.6968,15.7102,192000.0
2012-08-08 14:10:00,35.05,35.06,35.02,35.03,97600.0,15.7102,15.7147,15.6968,15.7013,97600.0
2012-08-08 14:20:00,35.03,35.05,35.02,35.05,38100.0,15.7013,15.7102,15.6968,15.7102,38100.0
2012-08-08 14:30:00,35.05,35.06,35.04,35.05,91000.0,15.7102,15.7147,15.7058,15.7102,91000.0
2012-08-08 14:40:00,35.05,35.06,35.04,35.05,90900.0,15.7102,15.7147,15.7058,15.7102,90900.0
2012-08-08 14:50:00,35.05,35.07,35.04,35.07,113400.0,15.7102,15.7192,15.7058,15.7192,113400.0
2012-08-08 15:00:00,35.06,35.07,35.03,35.05,297000.0,15.7147,15.7192,15.7013,15.7102,297000.0
2012-08-08 15:10:00,35.05,35.07,35.04,35.05,281300.0,15.7102,15.7192,15.7058,15.7102,281300.0
2012-08-08 15:20:00,35.05,35.09,35.04,35.06,208600.0,15.7102,15.7282,15.7058,15.7147,208600.0
2012-08-08 15:30:00,35.07,35.07,35.03,35.05,342800.0,15.7192,15.7192,15.7013,15.7102,342800.0
2012-08-08 15:40:00,35.04,35.08,35.03,35.03,592200.0,15.7058,15.7237,15.7013,15.7013,592200.0
2012-08-08 15:50:00,35.04,35.04,35.01,35.01,401000.0,15.7058,15.7058,15.6923,15.6923,401000.0
2012-08-09 09:30:00,34.95,34.95,34.85,34.88,522800.0,15.6654,15.6654,15.6206,15.6341,522800.0
2012-08-09 09:40:00,34.88,34.93,34.85,34.89,397100.0,15.6341,15.6565,15.6206,15.6385,397100.0
2012-08-09 09:50:00,34.88,34.95,34.87,34.88,256000.0,15.6341,15.6654,15.6296,15.6341,256000.0
2012-08-09 10:00:00,34.88,34.91,34.88,34.88,107600.0,15.6341,15.6475,15.6341,15.6341,107600.0
2012-08-09 10:10:00,34.89,34.91,34.88,34.9,215700.0,15.6385,15.6475,15.6341,15.643,215700.0
2012-08-09 10:20:00,34.9,34.91,34.83,34.83,248200.0,15.643,15.6475,15.6116,15.6116,248200.0
2012-08-09 10:30:00,34.84,34.84,34.78,34.8,317700.0,15.6161,15.6161,15.5892,15.5982,317700.0
2012-08-09 10:40:00,34.81,34.85,34.8,34.84,198200.0,15.6027,15.6206,15.5982,15.6161,198200.0
2012-08-09 10:50:00,34.83,34.84,34.81,34.84,213800.0,15.6116,15.6161,15.6027,15.6161,213800.0
2012-08-09 11:00:00,34.84,34.85,34.82,34.83,158400.0,15.6161,15.6206,15.6072,15.6116,158400.0
2012-08-09 11:10:00,34.84,34.85,34.82,34.83,237400.0,15.6161,15.6206,15.6072,15.6116,237400.0
2012-08-09 11:20:00,34.82,34.84,34.81,34.82,132500.0,15.6072,15.6161,15.6027,15.6072,132500.0
2012-08-09 11:30:00,34.83,34.88,34.82,34.84,189200.0,15.6116,15.6341,15.6072,15.6161,189200.0
2012-08-09 11:40:00,34.85,34.85,34.81,34.81,155800.0,15.6206,15.6206,15.6027,15.6027,155800.0
2012-08-09 11:50:00,34.81,34.83,34.77,34.78,169600.0,15.6027,15.6116,15.5847,15.5892,169600.0
2012-08-09 12:00:00,34.78,34.8,34.75,34.76,167800.0,15.5892,15.5982,15.5758,15.5803,167800.0
2012-08-09 12:10:00,34.75,34.76,34.72,34.74,191600.0,15.5758,15.5803,15.5623,15.5713,191600.0
2012-08-09 12:20:00,34.74,34.76,34.72,34.74,103300.0,15.5713,15.5803,15.5623,15.5713,103300.0
2012-08-09 12:30:00,34.75,34.76,34.72,34.74,245000.0,15.5758,15.5803,15.5623,15.5713,245000.0
2012-08-09 12:40:00,34.74,34.77,34.73,34.76,173600.0,15.5713,15.5847,15.5668,15.5803,173600.0
2012-08-09 12:50:00,34.76,34.76,34.73,34.76,174500.0,15.5803,15.5803,15.5668,15.5803,174500.0
2012-08-09 13:00:00,34.76,34.77,34.73,34.74,165700.0,15.5803,15.5847,15.5668,15.5713,165700.0
2012-08-09 13:10:00,34.73,34.76,34.73,34.75,116900.0,15.5668,15.5803,15.5668,15.5758,116900.0
2012-08-09 13:20:00,34.75,34.75,34.74,34.75,42300.0,15.5758,15.5758,15.5713,15.5758,42300.0
2012-08-09 13:30:00,34.75,34.77,34.73,34.73,119400.0,15.5758,15.5847,15.5668,15.5668,119400.0
2012-08-09 13:40:00,34.73,34.76,34.73,34.75,93800.0,15.5668,15.5803,15.5668,15.5758,93800.0
2012-08-09 13:50:00,34.75,34.76,34.74,34.74,71600.0,15.5758,15.5803,15.5713,15.5713,71600.0
2012-08-09 14:00:00,34.75,34.79,34.74,34.79,306100.0,15.5758,15.5937,15.5713,15.5937,306100.0
2012-08-09 14:10:00,34.79,34.8,34.78,34.8,109900.0,15.5937,15.5982,15.5892,15.5982,109900.0
2012-08-09 14:20:00,34.8,34.81,34.79,34.79,171800.0,15.5982,15.6027,15.5937,15.5937,171800.0
2012-08-09 14:30:00,34.8,34.8,34.76,34.78,267400.0,15.5982,15.5982,15.5803,15.5892,267400.0
2012-08-09 14:40:00,34.77,34.78,34.76,34.77,97000.0,15.5847,15.5892,15.5803,15.5847,97000.0
2012-08-09 14:50:00,34.78,34.79,34.77,34.77,85100.0,15.5892,15.5937,15.5847,15.5847,85100.0
2012-08-09 15:00:00,34.77,34.78,34.75,34.77,216500.0,15.5847,15.5892,15.5758,15.5847,216500.0
2012-08-09 15:10:00,34.77,34.77,34.74,34.75,288800.0,15.5847,15.5847,15.5713,15.5758,288800.0
2012-08-09 15:20:00,34.74,34.75,34.72,34.75,298200.0,15.5713,15.5758,15.5623,15.5758,298200.0
2012-08-09 15:30:00,34.75,34.76,34.73,34.75,351300.0,15.5758,15.5803,15.5668,15.5758,351300.0
2012-08-09 15:40:00,34.75,34.75,34.69,34.71,711700.0,15.5758,15.5758,15.5489,15.5579,711700.0
2012-08-09 15:50:00,34.7,34.73,34.7,34.72,803500.0,15.5534,15.5668,15.5534,15.5623,803500.0
2012-08-10 09:30:00,34.68,34.75,34.67,34.69,362800.0,15.5444,15.5758,15.5399,15.5489,362800.0
2012-08-10 09:40:00,34.7,34.73,34.67,34.73,287500.0,15.5534,15.5668,15.5399,15.5668,287500.0
2012-08-10 09:50:00,34.73,34.87,34.72,34.83,331000.0,15.5668,15.6296,15.5623,15.6116,331000.0
2012-08-10 10:00:00,34.84,34.84,34.78,34.81,249300.0,15.6161,15.6161,15.5892,15.6027,249300.0
2012-08-10 10:10:00,34.82,34.91,34.81,34.89,477000.0,15.6072,15.6475,15.6027,15.6385,477000.0
2012-08-10 10:20:00,34.9,34.9,34.87,34.88,235000.0,15.643,15.643,15.6296,15.6341,235000.0
2012-08-10 10:30:00,34.89,34.89,34.84,34.84,353500.0,15.6385,15.6385,15.6161,15.6161,353500.0
2012-08-10 10:40:00,34.83,34.85,34.81,34.84,165900.0,15.6116,15.6206,15.6027,15.6161,165900.0
2012-08-10 10:50:00,34.84,34.86,34.84,34.86,190200.0,15.6161,15.6251,15.6161,15.6251,190200.0
2012-08-10 11:00:00,34.85,34.9,34.82,34.85,411700.0,15.6206,15.643,15.6072,15.6206,411700.0
2012-08-10 11:10:00,34.85,34.87,34.84,34.85,159000.0,15.6206,15.6296,15.6161,15.6206,159000.0
2012-08-10 11:20:00,34.86,34.92,34.85,34.91,150400.0,15.6251,15.652,15.6206,15.6475,150400.0
2012-08-10 11:30:00,34.92,34.92,34.88,34.88,153900.0,15.652,15.652,15.6341,15.6341,153900.0
2012-08-10 11:40:00,34.88,34.92,34.88,34.91,80200.0,15.6341,15.652,15.6341,15.6475,80200.0
2012-08-10 11:50:00,34.91,34.99,34.91,34.98,137200.0,15.6475,15.6834,15.6475,15.6789,137200.0
2012-08-10 12:00:00,34.99,35.01,34.98,34.99,186600.0,15.6834,15.6923,15.6789,15.6834,186600.0
2012-08-10 12:10:00,35.0,35.02,34.99,35.02,159800.0,15.6878,15.6968,15.6834,15.6968,159800.0
2012-08-10 12:20:00,35.01,35.04,35.01,35.04,180200.0,15.6923,15.7058,15.6923,15.7058,180200.0
2012-08-10 12:30:00,35.04,35.04,35.01,35.02,143100.0,15.7058,15.7058,15.6923,15.6968,143100.0
2012-08-10 12:40:00,35.03,35.05,35.02,35.04,107300.0,15.7013,15.7102,15.6968,15.7058,107300.0
2012-08-10 12:50:00,35.04,35.05,35.03,35.04,97000.0,15.7058,15.7102,15.7013,15.7058,97000.0
2012-08-10 13:00:00,35.04,35.05,35.02,35.04,106300.0,15.7058,15.7102,15.6968,15.7058,106300.0
2012-08-10 13:10:00,35.05,35.05,35.01,35.05,101900.0,15.7102,15.7102,15.6923,15.7102,101900.0
2012-08-10 13:20:00,35.05,35.05,35.04,35.05,50500.0,15.7102,15.7102,15.7058,15.7102,50500.0
2012-08-10 13:30:00,35.04,35.05,35.02,35.03,141500.0,15.7058,15.7102,15.6968,15.7013,141500.0
2012-08-10 13:40:00,35.03,35.04,35.01,35.01,130200.0,15.7013,15.7058,15.6923,15.6923,130200.0
2012-08-10 13:50:00,35.01,35.02,34.99,34.99,100200.0,15.6923,15.6968,15.6834,15.6834,100200.0
2012-08-10 14:00:00,35.0,35.0,34.98,34.98,110000.0,15.6878,15.6878,15.6789,15.6789,110000.0
2012-08-10 14:10:00,34.99,35.0,34.96,34.97,167300.0,15.6834,15.6878,15.6699,15.6744,167300.0
2012-08-10 14:20:00,34.97,34.98,34.96,34.98,97000.0,15.6744,15.6789,15.6699,15.6789,97000.0
2012-08-10 14:30:00,34.98,34.99,34.97,34.99,88700.0,15.6789,15.6834,15.6744,15.6834,88700.0
2012-08-10 14:40:00,34.99,34.99,34.97,34.98,84400.0,15.6834,15.6834,15.6744,15.6789,84400.0
2012-08-10 14:50:00,34.98,35.01,34.98,34.99,149500.0,15.6789,15.6923,15.6789,15.6834,149500.0
2012-08-10 15:00:00,35.0,35.0,34.99,35.0,112400.0,15.6878,15.6878,15.6834,15.6878,112400.0
2012-08-10 15:10:00,35.0,35.0,34.96,34.98,207500.0,15.6878,15.6878,15.6699,15.6789,207500.0
2012-08-10 15:20:00,34.98,34.99,34.98,34.99,120500.0,15.6789,15.6834,15.6789,15.6834,120500.0
2012-08-10 15:30:00,34.98,34.99,34.95,34.95,226200.0,15.6789,15.6834,15.6654,15.6654,226200.0
2012-08-10 15:40:00,34.95,35.01,34.94,35.0,581600.0,15.6654,15.6923,15.6609,15.6878,581600.0
2012-08-10 15:50:00,35.0,35.0,34.96,34.96,796100.0,15.6878,15.6878,15.6699,15.6699,796100.0
2012-08-13 09:30:00,34.95,35.08,34.9,35.06,355800.0,15.6654,15.7237,15.643,15.7147,355800.0
2012-08-13 09:40:00,35.06,35.07,34.96,34.97,131500.0,15.7147,15.7192,15.6699,15.6744,131500.0
2012-08-13 09:50:00,34.97,35.01,34.95,34.99,202600.0,15.6744,15.6923,15.6654,15.6834,202600.0
2012-08-13 10:00:00,34.98,35.03,34.98,35.01,176200.0,15.6789,15.7013,15.6789,15.6923,176200.0
2012-08-13 10:10:00,35.0,35.02,34.97,35.01,130600.0,15.6878,15.6968,15.6744,15.6923,130600.0
2012-08-13 10:20:00,35.01,35.02,34.97,35.01,130700.0,15.6923,15.6968,15.6744,15.6923,130700.0
2012-08-13 10:30:00,35.02,35.04,35.0,35.04,118900.0,15.6968,15.7058,15.6878,15.7058,118900.0
2012-08-13 10:40:00,35.04,35.06,35.03,35.05,102300.0,15.7058,15.7147,15.7013,15.7102,102300.0
2012-08-13 10:50:00,35.05,35.08,35.03,35.03,151500.0,15.7102,15.7237,15.7013,15.7013,151500.0
2012-08-13 11:00:00,35.03,35.05,35.02,35.02,168000.0,15.7013,15.7102,15.6968,15.6968,168000.0
2012-08-13 11:10:00,35.02,35.03,35.0,35.0,136600.0,15.6968,15.7013,15.6878,15.6878,136600.0
2012-08-13 11:20:00,35.01,35.02,34.97,35.01,237900.0,15.6923,15.6968,15.6744,15.6923,237900.0
2012-08-13 11:30:00,35.02,35.04,35.01,35.04,109700.0,15.6968,15.7058,15.6923,15.7058,109700.0
2012-08-13 11:40:00,35.04,35.07,35.03,35.06,107000.0,15.7058,15.7192,15.7013,15.7147,107000.0
2012-08-13 11:50:00,35.07,35.08,35.06,35.07,89100.0,15.7192,15.7237,15.7147,15.7192,89100.0
2012-08-13 12:00:00,35.08,35.1,35.07,35.08,118300.0,15.7237,15.7327,15.7192,15.7237,118300.0
2012-08-13 12:10:00,35.07,35.13,35.07,35.13,89100.0,15.7192,15.7461,15.7192,15.7461,89100.0
2012-08-13 12:20:00,35.13,35.14,35.1,35.11,122000.0,15.7461,15.7506,15.7327,15.7371,122000.0
2012-08-13 12:30:00,35.11,35.13,35.1,35.11,110600.0,15.7371,15.7461,15.7327,15.7371,110600.0
2012-08-13 12:40:00,35.11,35.12,35.1,35.11,134300.0,15.7371,15.7416,15.7327,15.7371,134300.0
2012-08-13 12:50:00,35.11,35.13,35.1,35.13,56400.0,15.7371,15.7461,15.7327,15.7461,56400.0
2012-08-13 13:00:00,35.12,35.14,35.11,35.13,128300.0,15.7416,15.7506,15.7371,15.7461,128300.0
2012-08-13 13:10:00,35.13,35.13,35.11,35.12,60200.0,15.7461,15.7461,15.7371,15.7416,60200.0
2012-08-13 13:20:00,35.12,35.12,35.11,35.11,52900.0,15.7416,15.7416,15.7371,15.7371,52900.0
2012-08-13 13:30:00,35.12,35.12,35.1,35.1,111400.0,15.7416,15.7416,15.7327,15.7327,111400.0
2012-08-13 13:40:00,35.1,35.14,35.1,35.14,156600.0,15.7327,15.7506,15.7327,15.7506,156600.0
2012-08-13 13:50:00,35.13,35.2,35.13,35.19,185000.0,15.7461,15.7775,15.7461,15.773,185000.0
2012-08-13 14:00:00,35.2,35.2,35.13,35.14,239100.0,15.7775,15.7775,15.7461,15.7506,239100.0
2012-08-13 14:10:00,35.14,35.18,35.13,35.18,150300.0,15.7506,15.7685,15.7461,15.7685,150300.0
2012-08-13 14:20:00,35.17,35.22,35.17,35.21,240600.0,15.764,15.7864,15.764,15.782,240600.0
2012-08-13 14:30:00,35.21,35.21,35.2,35.2,64600.0,15.782,15.782,15.7775,15.7775,64600.0
2012-08-13 14:40:00,35.21,35.21,35.17,35.19,264600.0,15.782,15.782,15.764,15.773,264600.0
2012-08-13 14:50:00,35.19,35.22,35.18,35.2,161200.0,15.773,15.7864,15.7685,15.7775,161200.0
2012-08-13 15:00:00,35.2,35.21,35.19,35.2,88200.0,15.7775,15.782,15.773,15.7775,88200.0
2012-08-13 15:10:00,35.2,35.21,35.2,35.2,101500.0,15.7775,15.782,15.7775,15.7775,101500.0
2012-08-13 15:20:00,35.21,35.21,35.2,35.2,74100.0,15.782,15.782,15.7775,15.7775,74100.0
2012-08-13 15:30:00,35.21,35.21,35.18,35.2,329500.0,15.782,15.782,15.7685,15.7775,329500.0
2012-08-13 15:40:00,35.2,35.25,35.2,35.25,369600.0,15.7775,15.7999,15.7775,15.7999,369600.0
2012-08-13 15:50:00,35.25,35.25,35.2,35.23,564800.0,15.7999,15.7999,15.7775,15.7909,564800.0
2012-08-14 09:30:00,35.27,35.34,35.23,35.3,261900.0,15.8089,15.8402,15.7909,15.8223,261900.0
2012-08-14 09:40:00,35.3,35.31,35.25,35.26,140300.0,15.8223,15.8268,15.7999,15.8044,140300.0
2012-08-14 09:50:00,35.26,35.27,35.22,35.25,204900.0,15.8044,15.8089,15.7864,15.7999,204900.0
2012-08-14 10:00:00,35.26,35.32,35.25,35.3,147700.0,15.8044,15.8313,15.7999,15.8223,147700.0
2012-08-14 10:10:00,35.29,35.32,35.27,35.3,155300.0,15.8178,15.8313,15.8089,15.8223,155300.0
2012-08-14 10:20:00,35.3,35.31,35.28,35.3,94700.0,15.8223,15.8268,15.8133,15.8223,94700.0
2012-08-14 10:30:00,35.3,35.32,35.27,35.28,137300.0,15.8223,15.8313,15.8089,15.8133,137300.0
2012-08-14 10:40:00,35.28,35.31,35.28,35.3,98200.0,15.8133,15.8268,15.8133,15.8223,98200.0
2012-08-14 10:50:00,35.3,35.31,35.26,35.26,119800.0,15.8223,15.8268,15.8044,15.8044,119800.0
2012-08-14 11:00:00,35.27,35.3,35.27,35.3,81300.0,15.8089,15.8223,15.8089,15.8223,81300.0
2012-08-14 11:10:00,35.3,35.31,35.28,35.3,87900.0,15.8223,15.8268,15.8133,15.8223,87900.0
2012-08-14 11:20:00,35.29,35.3,35.27,35.3,112500.0,15.8178,15.8223,15.8089,15.8223,112500.0
2012-08-14 11:30:00,35.29,35.33,35.29,35.32,121500.0,15.8178,15.8358,15.8178,15.8313,121500.0
2012-08-14 11:40:00,35.33,35.38,35.32,35.37,119300.0,15.8358,15.8582,15.8313,15.8537,119300.0
2012-08-14 11:50:00,35.38,35.38,35.34,35.36,167400.0,15.8582,15.8582,15.8402,15.8492,167400.0
2012-08-14 12:00:00,35.36,35.37,35.35,35.37,71400.0,15.8492,15.8537,15.8447,15.8537,71400.0
2012-08-14 12:10:00,35.37,35.37,35.34,35.36,77700.0,15.8537,15.8537,15.8402,15.8492,77700.0
2012-08-14 12:20:00,35.37,35.39,35.35,35.39,83100.0,15.8537,15.8626,15.8447,15.8626,83100.0
2012-08-14 12:30:00,35.39,35.4,35.37,35.37,148200.0,15.8626,15.8671,15.8537,15.8537,148200.0
2012-08-14 12:40:00,35.37,35.4,35.37,35.39,101000.0,15.8537,15.8671,15.8537,15.8626,101000.0
2012-08-14 12:50:00,35.39,35.4,35.37,35.38,54500.0,15.8626,15.8671,15.8537,15.8582,54500.0
2012-08-14 13:00:00,35.37,35.38,35.34,35.35,94100.0,15.8537,15.8582,15.8402,15.8447,94100.0
2012-08-14 13:10:00,35.34,35.38,35.33,35.38,75700.0,15.8402,15.8582,15.8358,15.8582,75700.0
2012-08-14 13:20:00,35.38,35.38,35.37,35.37,52000.0,15.8582,15.8582,15.8537,15.8537,52000.0
2012-08-14 13:30:00,35.37,35.38,35.36,35.38,62200.0,15.8537,15.8582,15.8492,15.8582,62200.0
2012-08-14 13:40:00,35.38,35.4,35.37,35.4,67000.0,15.8582,15.8671,15.8537,15.8671,67000.0
2012-08-14 13:50:00,35.4,35.41,35.38,35.4,158500.0,15.8671,15.8716,15.8582,15.8671,158500.0
2012-08-14 14:00:00,35.4,35.42,35.39,35.4,62400.0,15.8671,15.8761,15.8626,15.8671,62400.0
2012-08-14 14:10:00,35.41,35.42,35.4,35.41,60100.0,15.8716,15.8761,15.8671,15.8716,60100.0
2012-08-14 14:20:00,35.4,35.41,35.4,35.41,91100.0,15.8671,15.8716,15.8671,15.8716,91100.0
2012-08-14 14:30:00,35.41,35.42,35.4,35.42,55400.0,15.8716,15.8761,15.8671,15.8761,55400.0
2012-08-14 14:40:00,35.42,35.42,35.39,35.41,120900.0,15.8761,15.8761,15.8626,15.8716,120900.0
2012-08-14 14:50:00,35.42,35.45,35.41,35.43,118100.0,15.8761,15.8895,15.8716,15.8806,118100.0
2012-08-14 15:00:00,35.43,35.46,35.43,35.45,94200.0,15.8806,15.894,15.8806,15.8895,94200.0
2012-08-14 15:10:00,35.44,35.46,35.43,35.46,128100.0,15.8851,15.894,15.8806,15.894,128100.0
2012-08-14 15:20:00,35.46,35.47,35.45,35.47,122000.0,15.894,15.8985,15.8895,15.8985,122000.0
2012-08-14 15:30:00,35.47,35.47,35.37,35.41,333400.0,15.8985,15.8985,15.8537,15.8716,333400.0
2012-08-14 15:40:00,35.4,35.41,35.37,35.4,202100.0,15.8671,15.8716,15.8537,15.8671,202100.0
2012-08-14 15:50:00,35.39,35.44,35.36,35.44,570000.0,15.8626,15.8851,15.8492,15.8851,570000.0
2012-08-15 09:30:00,35.35,35.43,35.32,35.39,236300.0,15.8447,15.8806,15.8313,15.8626,236300.0
2012-08-15 09:40:00,35.39,35.42,35.34,35.4,146300.0,15.8626,15.8761,15.8402,15.8671,146300.0
2012-08-15 09:50:00,35.4,35.4,35.37,35.39,130700.0,15.8671,15.8671,15.8537,15.8626,130700.0
2012-08-15 10:00:00,35.39,35.41,35.38,35.38,136200.0,15.8626,15.8716,15.8582,15.8582,136200.0
2012-08-15 10:10:00,35.38,35.4,35.38,35.39,79200.0,15.8582,15.8671,15.8582,15.8626,79200.0
2012-08-15 10:20:00,35.39,35.4,35.37,35.37,79200.0,15.8626,15.8671,15.8537,15.8537,79200.0
2012-08-15 10:30:00,35.38,35.39,35.36,35.37,98300.0,15.8582,15.8626,15.8492,15.8537,98300.0
2012-08-15 10:40:00,35.36,35.37,35.29,35.3,184600.0,15.8492,15.8537,15.8178,15.8223,184600.0
2012-08-15 10:50:00,35.3,35.33,35.28,35.29,179600.0,15.8223,15.8358,15.8133,15.8178,179600.0
2012-08-15 11:00:00,35.29,35.29,35.26,35.27,111600.0,15.8178,15.8178,15.8044,15.8089,111600.0
2012-08-15 11:10:00,35.26,35.27,35.21,35.21,145100.0,15.8044,15.8089,15.782,15.782,145100.0
2012-08-15 11:20:00,35.22,35.25,35.21,35.24,211100.0,15.7864,15.7999,15.782,15.7954,211100.0
2012-08-15 11:30:00,35.24,35.25,35.19,35.19,143900.0,15.7954,15.7999,15.773,15.773,143900.0
2012-08-15 11:40:00,35.19,35.2,35.13,35.16,267100.0,15.773,15.7775,15.7461,15.7596,267100.0
2012-08-15 11:50:00,35.16,35.17,35.13,35.16,147000.0,15.7596,15.764,15.7461,15.7596,147000.0
2012-08-15 12:00:00,35.17,35.18,35.13,35.16,195800.0,15.764,15.7685,15.7461,15.7596,195800.0
2012-08-15 12:10:00,35.16,35.16,35.14,35.16,81100.0,15.7596,15.7596,15.7506,15.7596,81100.0
2012-08-15 12:20:00,35.16,35.17,35.15,35.16,78500.0,15.7596,15.764,15.7551,15.7596,78500.0
2012-08-15 12:30:00,35.15,35.16,35.15,35.16,130700.0,15.7551,15.7596,15.7551,15.7596,130700.0
2012-08-15 12:40:00,35.15,35.16,35.15,35.16,103400.0,15.7551,15.7596,15.7551,15.7596,103400.0
2012-08-15 12:50:00,35.15,35.16,35.13,35.13,201300.0,15.7551,15.7596,15.7461,15.7461,201300.0
2012-08-15 13:00:00,35.13,35.14,35.04,35.07,381300.0,15.7461,15.7506,15.7058,15.7192,381300.0
2012-08-15 13:10:00,35.07,35.08,35.04,35.04,198000.0,15.7192,15.7237,15.7058,15.7058,198000.0
2012-08-15 13:20:00,35.05,35.07,35.05,35.05,104000.0,15.7102,15.7192,15.7102,15.7102,104000.0
2012-08-15 13:30:00,35.06,35.06,35.04,35.05,107500.0,15.7147,15.7147,15.7058,15.7102,107500.0
2012-08-15 13:40:00,35.05,35.05,35.02,35.02,174900.0,15.7102,15.7102,15.6968,15.6968,174900.0
2012-08-15 13:50:00,35.02,35.03,35.02,35.03,73200.0,15.6968,15.7013,15.6968,15.7013,73200.0
2012-08-15 14:00:00,35.02,35.07,35.02,35.06,205800.0,15.6968,15.7192,15.6968,15.7147,205800.0
2012-08-15 14:10:00,35.06,35.06,35.02,35.04,335900.0,15.7147,15.7147,15.6968,15.7058,335900.0
2012-08-15 14:20:00,35.03,35.06,35.03,35.06,123000.0,15.7013,15.7147,15.7013,15.7147,123000.0
2012-08-15 14:30:00,35.06,35.1,35.05,35.1,114600.0,15.7147,15.7327,15.7102,15.7327,114600.0
2012-08-15 14:40:00,35.09,35.11,35.09,35.11,132400.0,15.7282,15.7371,15.7282,15.7371,132400.0
2012-08-15 14:50:00,35.11,35.13,35.1,35.12,177600.0,15.7371,15.7461,15.7327,15.7416,177600.0
2012-08-15 15:00:00,35.12,35.13,35.1,35.13,111100.0,15.7416,15.7461,15.7327,15.7461,111100.0
2012-08-15 15:10:00,35.13,35.14,35.12,35.13,160800.0,15.7461,15.7506,15.7416,15.7461,160800.0
2012-08-15 15:20:00,35.14,35.15,35.13,35.14,133400.0,15.7506,15.7551,15.7461,15.7506,133400.0
2012-08-15 15:30:00,35.14,35.15,35.13,35.13,246700.0,15.7506,15.7551,15.7461,15.7461,246700.0
2012-08-15 15:40:00,35.13,35.17,35.12,35.15,303500.0,15.7461,15.764,15.7416,15.7551,303500.0
2012-08-15 15:50:00,35.16,35.16,35.1,35.12,746600.0,15.7596,15.7596,15.7327,15.7416,746600.0
2012-08-16 09:30:00,35.08,35.1,35.0,35.05,330900.0,15.7237,15.7327,15.6878,15.7102,330900.0
2012-08-16 09:40:00,35.04,35.06,35.0,35.02,221300.0,15.7058,15.7147,15.6878,15.6968,221300.0
2012-08-16 09:50:00,35.03,35.05,35.0,35.02,153500.0,15.7013,15.7102,15.6878,15.6968,153500.0
2012-08-16 10:00:00,35.02,35.07,35.0,35.05,197500.0,15.6968,15.7192,15.6878,15.7102,197500.0
2012-08-16 10:10:00,35.04,35.06,35.03,35.06,180300.0,15.7058,15.7147,15.7013,15.7147,180300.0
2012-08-16 10:20:00,35.06,35.07,35.01,35.03,180900.0,15.7147,15.7192,15.6923,15.7013,180900.0
2012-08-16 10:30:00,35.04,35.07,35.03,35.06,138700.0,15.7058,15.7192,15.7013,15.7147,138700.0
2012-08-16 10:40:00,35.07,35.08,35.02,35.04,123000.0,15.7192,15.7237,15.6968,15.7058,123000.0
2012-08-16 10:50:00,35.04,35.05,35.02,35.03,96100.0,15.7058,15.7102,15.6968,15.7013,96100.0
2012-08-16 11:00:00,35.04,35.06,35.03,35.03,170300.0,15.7058,15.7147,15.7013,15.7013,170300.0
2012-08-16 11:10:00,35.03,35.12,35.03,35.1,170400.0,15.7013,15.7416,15.7013,15.7327,170400.0
2012-08-16 11:20:00,35.11,35.11,35.09,35.11,147600.0,15.7371,15.7371,15.7282,15.7371,147600.0
2012-08-16 11:30:00,35.11,35.14,35.09,35.12,179900.0,15.7371,15.7506,15.7282,15.7416,179900.0
2012-08-16 11:40:00,35.13,35.14,35.12,35.14,98400.0,15.7461,15.7506,15.7416,15.7506,98400.0
2012-08-16 11:50:00,35.13,35.17,35.13,35.17,137200.0,15.7461,15.764,15.7461,15.764,137200.0
2012-08-16 12:00:00,35.16,35.17,35.15,35.16,123200.0,15.7596,15.764,15.7551,15.7596,123200.0
2012-08-16 12:10:00,35.16,35.2,35.15,35.19,86200.0,15.7596,15.7775,15.7551,15.773,86200.0
2012-08-16 12:20:00,35.2,35.22,35.19,35.21,111200.0,15.7775,15.7864,15.773,15.782,111200.0
2012-08-16 12:30:00,35.2,35.21,35.19,35.2,91600.0,15.7775,15.782,15.773,15.7775,91600.0
2012-08-16 12:40:00,35.2,35.22,35.19,35.21,103200.0,15.7775,15.7864,15.773,15.782,103200.0
2012-08-16 12:50:00,35.2,35.24,35.2,35.23,116800.0,15.7775,15.7954,15.7775,15.7909,116800.0
2012-08-16 13:00:00,35.22,35.24,35.22,35.24,66700.0,15.7864,15.7954,15.7864,15.7954,66700.0
2012-08-16 13:10:00,35.23,35.25,35.21,35.23,173700.0,15.7909,15.7999,15.782,15.7909,173700.0
2012-08-16 13:20:00,35.23,35.23,35.22,35.22,44400.0,15.7909,15.7909,15.7864,15.7864,44400.0
2012-08-16 13:30:00,35.23,35.24,35.21,35.23,188400.0,15.7909,15.7954,15.782,15.7909,188400.0
2012-08-16 13:40:00,35.23,35.23,35.21,35.22,64400.0,15.7909,15.7909,15.782,15.7864,64400.0
2012-08-16 13:50:00,35.22,35.23,35.22,35.22,68600.0,15.7864,15.7909,15.7864,15.7864,68600.0
2012-08-16 14:00:00,35.23,35.3,35.2,35.3,237400.0,15.7909,15.8223,15.7775,15.8223,237400.0
2012-08-16 14:10:00,35.3,35.3,35.28,35.28,81300.0,15.8223,15.8223,15.8133,15.8133,81300.0
2012-08-16 14:20:00,35.29,35.3,35.28,35.3,64800.0,15.8178,15.8223,15.8133,15.8223,64800.0
2012-08-16 14:30:00,35.3,35.34,35.3,35.34,165700.0,15.8223,15.8402,15.8223,15.8402,165700.0
2012-08-16 14:40:00,35.34,35.38,35.33,35.34,142700.0,15.8402,15.8582,15.8358,15.8402,142700.0
2012-08-16 14:50:00,35.34,35.35,35.33,35.34,84700.0,15.8402,15.8447,15.8358,15.8402,84700.0
2012-08-16 15:00:00,35.33,35.34,35.3,35.32,156200.0,15.8358,15.8402,15.8223,15.8313,156200.0
2012-08-16 15:10:00,35.31,35.35,35.31,35.34,110400.0,15.8268,15.8447,15.8268,15.8402,110400.0
2012-08-16 15:20:00,35.34,35.38,35.34,35.37,125500.0,15.8402,15.8582,15.8402,15.8537,125500.0
2012-08-16 15:30:00,35.37,35.37,35.34,35.36,185400.0,15.8537,15.8537,15.8402,15.8492,185400.0
2012-08-16 15:40:00,35.36,35.4,35.35,35.37,317400.0,15.8492,15.8671,15.8447,15.8537,317400.0
2012-08-16 15:50:00,35.38,35.39,35.36,35.39,585200.0,15.8582,15.8626,15.8492,15.8626,585200.0
2012-08-17 09:30:00,35.37,35.44,35.17,35.19,1115500.0,15.8537,15.8851,15.764,15.773,1115500.0
2012-08-17 09:40:00,35.18,35.26,35.18,35.2,170200.0,15.7685,15.8044,15.7685,15.7775,170200.0
2012-08-17 09:50:00,35.2,35.29,35.19,35.27,266800.0,15.7775,15.8178,15.773,15.8089,266800.0
2012-08-17 10:00:00,35.28,35.28,35.21,35.25,358600.0,15.8133,15.8133,15.782,15.7999,358600.0
2012-08-17 10:10:00,35.24,35.28,35.22,35.27,322800.0,15.7954,15.8133,15.7864,15.8089,322800.0
2012-08-17 10:20:00,35.28,35.31,35.26,35.27,203400.0,15.8133,15.8268,15.8044,15.8089,203400.0
2012-08-17 10:30:00,35.27,35.31,35.26,35.3,149200.0,15.8089,15.8268,15.8044,15.8223,149200.0
2012-08-17 10:40:00,35.3,35.32,35.28,35.29,207800.0,15.8223,15.8313,15.8133,15.8178,207800.0
2012-08-17 10:50:00,35.3,35.33,35.28,35.3,158500.0,15.8223,15.8358,15.8133,15.8223,158500.0
2012-08-17 11:00:00,35.3,35.31,35.28,35.3,125800.0,15.8223,15.8268,15.8133,15.8223,125800.0
2012-08-17 11:10:00,35.31,35.34,35.29,35.31,161600.0,15.8268,15.8402,15.8178,15.8268,161600.0
2012-08-17 11:20:00,35.32,35.32,35.29,35.3,104800.0,15.8313,15.8313,15.8178,15.8223,104800.0
2012-08-17 11:30:00,35.3,35.31,35.27,35.28,183100.0,15.8223,15.8268,15.8089,15.8133,183100.0
2012-08-17 11:40:00,35.28,35.35,35.28,35.34,105000.0,15.8133,15.8447,15.8133,15.8402,105000.0
2012-08-17 11:50:00,35.35,35.38,35.34,35.37,71300.0,15.8447,15.8582,15.8402,15.8537,71300.0
2012-08-17 12:00:00,35.38,35.4,35.37,35.38,82400.0,15.8582,15.8671,15.8537,15.8582,82400.0
2012-08-17 12:10:00,35.38,35.39,35.37,35.38,83200.0,15.8582,15.8626,15.8537,15.8582,83200.0
2012-08-17 12:20:00,35.38,35.39,35.37,35.38,66200.0,15.8582,15.8626,15.8537,15.8582,66200.0
2012-08-17 12:30:00,35.37,35.38,35.33,35.33,60800.0,15.8537,15.8582,15.8358,15.8358,60800.0
2012-08-17 12:40:00,35.33,35.38,35.33,35.37,108600.0,15.8358,15.8582,15.8358,15.8537,108600.0
2012-08-17 12:50:00,35.37,35.37,35.34,35.34,91500.0,15.8537,15.8537,15.8402,15.8402,91500.0
2012-08-17 13:00:00,35.35,35.35,35.33,35.35,41900.0,15.8447,15.8447,15.8358,15.8447,41900.0
2012-08-17 13:10:00,35.35,35.35,35.32,35.32,69800.0,15.8447,15.8447,15.8313,15.8313,69800.0
2012-08-17 13:20:00,35.32,35.38,35.32,35.37,140100.0,15.8313,15.8582,15.8313,15.8537,140100.0
2012-08-17 13:30:00,35.36,35.37,35.36,35.37,42200.0,15.8492,15.8537,15.8492,15.8537,42200.0
2012-08-17 13:40:00,35.36,35.38,35.36,35.37,199700.0,15.8492,15.8582,15.8492,15.8537,199700.0
2012-08-17 13:50:00,35.38,35.38,35.37,35.38,35200.0,15.8582,15.8582,15.8537,15.8582,35200.0
2012-08-17 14:00:00,35.37,35.39,35.37,35.38,220900.0,15.8537,15.8626,15.8537,15.8582,220900.0
2012-08-17 14:10:00,35.38,35.4,35.38,35.39,77100.0,15.8582,15.8671,15.8582,15.8626,77100.0
2012-08-17 14:20:00,35.39,35.41,35.39,35.41,88500.0,15.8626,15.8716,15.8626,15.8716,88500.0
2012-08-17 14:30:00,35.41,35.41,35.4,35.41,150900.0,15.8716,15.8716,15.8671,15.8716,150900.0
2012-08-17 14:40:00,35.4,35.41,35.39,35.39,102500.0,15.8671,15.8716,15.8626,15.8626,102500.0
2012-08-17 14:50:00,35.4,35.4,35.39,35.4,76500.0,15.8671,15.8671,15.8626,15.8671,76500.0
2012-08-17 15:00:00,35.4,35.4,35.39,35.4,53200.0,15.8671,15.8671,15.8626,15.8671,53200.0
2012-08-17 15:10:00,35.4,35.4,35.37,35.38,153600.0,15.8671,15.8671,15.8537,15.8582,153600.0
2012-08-17 15:20:00,35.38,35.4,35.37,35.4,209400.0,15.8582,15.8671,15.8537,15.8671,209400.0
2012-08-17 15:30:00,35.4,35.4,35.39,35.4,77500.0,15.8671,15.8671,15.8626,15.8671,77500.0
2012-08-17 15:40:00,35.39,35.42,35.38,35.39,397200.0,15.8626,15.8761,15.8582,15.8626,397200.0
2012-08-17 15:50:00,35.39,35.44,35.38,35.43,497500.0,15.8626,15.8851,15.8582,15.8806,497500.0
2012-08-20 09:30:00,35.39,35.44,35.33,35.4,239900.0,15.8626,15.8851,15.8358,15.8671,239900.0
2012-08-20 09:40:00,35.39,35.43,35.32,35.35,170600.0,15.8626,15.8806,15.8313,15.8447,170600.0
2012-08-20 09:50:00,35.35,35.36,35.27,35.27,156900.0,15.8447,15.8492,15.8089,15.8089,156900.0
2012-08-20 10:00:00,35.27,35.28,35.21,35.25,345100.0,15.8089,15.8133,15.782,15.7999,345100.0
2012-08-20 10:10:00,35.24,35.27,35.21,35.27,417100.0,15.7954,15.8089,15.782,15.8089,417100.0
2012-08-20 10:20:00,35.27,35.29,35.25,35.26,313500.0,15.8089,15.8178,15.7999,15.8044,313500.0
2012-08-20 10:30:00,35.25,35.26,35.2,35.22,160100.0,15.7999,15.8044,15.7775,15.7864,160100.0
2012-08-20 10:40:00,35.22,35.28,35.21,35.28,162900.0,15.7864,15.8133,15.782,15.8133,162900.0
2012-08-20 10:50:00,35.28,35.28,35.24,35.25,234400.0,15.8133,15.8133,15.7954,15.7999,234400.0
2012-08-20 11:00:00,35.24,35.26,35.24,35.25,138300.0,15.7954,15.8044,15.7954,15.7999,138300.0
2012-08-20 11:10:00,35.25,35.26,35.24,35.25,97000.0,15.7999,15.8044,15.7954,15.7999,97000.0
2012-08-20 11:20:00,35.25,35.25,35.22,35.23,149400.0,15.7999,15.7999,15.7864,15.7909,149400.0
2012-08-20 11:30:00,35.23,35.29,35.22,35.29,196900.0,15.7909,15.8178,15.7864,15.8178,196900.0
2012-08-20 11:40:00,35.29,35.3,35.27,35.3,181100.0,15.8178,15.8223,15.8089,15.8223,181100.0
2012-08-20 11:50:00,35.3,35.31,35.28,35.29,166500.0,15.8223,15.8268,15.8133,15.8178,166500.0
2012-08-20 12:00:00,35.29,35.3,35.28,35.3,86200.0,15.8178,15.8223,15.8133,15.8223,86200.0
2012-08-20 12:10:00,35.3,35.3,35.28,35.28,90100.0,15.8223,15.8223,15.8133,15.8133,90100.0
2012-08-20 12:20:00,35.29,35.31,35.28,35.3,261600.0,15.8178,15.8268,15.8133,15.8223,261600.0
2012-08-20 12:30:00,35.3,35.31,35.29,35.31,86900.0,15.8223,15.8268,15.8178,15.8268,86900.0
2012-08-20 12:40:00,35.31,35.31,35.28,35.28,78800.0,15.8268,15.8268,15.8133,15.8133,78800.0
2012-08-20 12:50:00,35.29,35.3,35.28,35.28,53500.0,15.8178,15.8223,15.8133,15.8133,53500.0
2012-08-20 13:00:00,35.29,35.29,35.26,35.27,97700.0,15.8178,15.8178,15.8044,15.8089,97700.0
2012-08-20 13:10:00,35.27,35.29,35.27,35.29,38800.0,15.8089,15.8178,15.8089,15.8178,38800.0
2012-08-20 13:20:00,35.29,35.29,35.28,35.28,28800.0,15.8178,15.8178,15.8133,15.8133,28800.0
2012-08-20 13:30:00,35.29,35.29,35.26,35.27,150100.0,15.8178,15.8178,15.8044,15.8089,150100.0
2012-08-20 13:40:00,35.27,35.27,35.25,35.27,100700.0,15.8089,15.8089,15.7999,15.8089,100700.0
2012-08-20 13:50:00,35.26,35.27,35.25,35.26,108900.0,15.8044,15.8089,15.7999,15.8044,108900.0
2012-08-20 14:00:00,35.26,35.27,35.25,35.27,45300.0,15.8044,15.8089,15.7999,15.8089,45300.0
2012-08-20 14:10:00,35.27,35.27,35.25,35.26,115900.0,15.8089,15.8089,15.7999,15.8044,115900.0
2012-08-20 14:20:00,35.26,35.26,35.24,35.26,195200.0,15.8044,15.8044,15.7954,15.8044,195200.0
2012-08-20 14:30:00,35.26,35.26,35.23,35.23,110500.0,15.8044,15.8044,15.7909,15.7909,110500.0
2012-08-20 14:40:00,35.24,35.26,35.21,35.21,288500.0,15.7954,15.8044,15.782,15.782,288500.0
2012-08-20 14:50:00,35.22,35.22,35.2,35.21,131200.0,15.7864,15.7864,15.7775,15.782,131200.0
2012-08-20 15:00:00,35.21,35.22,35.2,35.2,131700.0,15.782,15.7864,15.7775,15.7775,131700.0
2012-08-20 15:10:00,35.2,35.22,35.19,35.2,230700.0,15.7775,15.7864,15.773,15.7775,230700.0
2012-08-20 15:20:00,35.2,35.2,35.16,35.16,164700.0,15.7775,15.7775,15.7596,15.7596,164700.0
2012-08-20 15:30:00,35.17,35.21,35.16,35.2,313200.0,15.764,15.782,15.7596,15.7775,313200.0
2012-08-20 15:40:00,35.2,35.2,35.13,35.14,649900.0,15.7775,15.7775,15.7461,15.7506,649900.0
2012-08-20 15:50:00,35.15,35.18,35.13,35.17,701900.0,15.7551,15.7685,15.7461,15.764,701900.0
2012-08-21 09:30:00,35.18,35.24,35.06,35.12,267400.0,15.7685,15.7954,15.7147,15.7416,267400.0
2012-08-21 09:40:00,35.13,35.15,35.1,35.12,156600.0,15.7461,15.7551,15.7327,15.7416,156600.0
2012-08-21 09:50:00,35.12,35.12,35.04,35.06,130000.0,15.7416,15.7416,15.7058,15.7147,130000.0
2012-08-21 10:00:00,35.06,35.1,35.03,35.03,216400.0,15.7147,15.7327,15.7013,15.7013,216400.0
2012-08-21 10:10:00,35.03,35.05,35.03,35.04,258300.0,15.7013,15.7102,15.7013,15.7058,258300.0
2012-08-21 10:20:00,35.04,35.07,35.03,35.04,154500.0,15.7058,15.7192,15.7013,15.7058,154500.0
2012-08-21 10:30:00,35.04,35.06,35.03,35.05,122200.0,15.7058,15.7147,15.7013,15.7102,122200.0
2012-08-21 10:40:00,35.06,35.08,35.05,35.05,149600.0,15.7147,15.7237,15.7102,15.7102,149600.0
2012-08-21 10:50:00,35.05,35.07,35.03,35.07,229100.0,15.7102,15.7192,15.7013,15.7192,229100.0
2012-08-21 11:00:00,35.07,35.13,35.06,35.13,147200.0,15.7192,15.7461,15.7147,15.7461,147200.0
2012-08-21 11:10:00,35.13,35.14,35.1,35.11,158400.0,15.7461,15.7506,15.7327,15.7371,158400.0
2012-08-21 11:20:00,35.11,35.11,35.04,35.05,173200.0,15.7371,15.7371,15.7058,15.7102,173200.0
2012-08-21 11:30:00,35.05,35.06,35.02,35.03,146900.0,15.7102,15.7147,15.6968,15.7013,146900.0
2012-08-21 11:40:00,35.03,35.03,35.01,35.02,192100.0,15.7013,15.7013,15.6923,15.6968,192100.0
2012-08-21 11:50:00,35.02,35.02,35.0,35.0,87200.0,15.6968,15.6968,15.6878,15.6878,87200.0
2012-08-21 12:00:00,35.0,35.01,34.96,35.0,436900.0,15.6878,15.6923,15.6699,15.6878,436900.0
2012-08-21 12:10:00,35.0,35.01,34.98,34.99,165200.0,15.6878,15.6923,15.6789,15.6834,165200.0
2012-08-21 12:20:00,35.0,35.0,34.97,34.98,185500.0,15.6878,15.6878,15.6744,15.6789,185500.0
2012-08-21 12:30:00,34.98,34.98,34.93,34.95,122100.0,15.6789,15.6789,15.6565,15.6654,122100.0
2012-08-21 12:40:00,34.95,34.95,34.91,34.93,156000.0,15.6654,15.6654,15.6475,15.6565,156000.0
2012-08-21 12:50:00,34.94,34.96,34.93,34.96,82600.0,15.6609,15.6699,15.6565,15.6699,82600.0
2012-08-21 13:00:00,34.96,34.97,34.94,34.97,99000.0,15.6699,15.6744,15.6609,15.6744,99000.0
2012-08-21 13:10:00,34.97,34.97,34.93,34.94,160400.0,15.6744,15.6744,15.6565,15.6609,160400.0
2012-08-21 13:20:00,34.94,34.94,34.91,34.91,77000.0,15.6609,15.6609,15.6475,15.6475,77000.0
2012-08-21 13:30:00,34.91,34.95,34.9,34.95,115800.0,15.6475,15.6654,15.643,15.6654,115800.0
2012-08-21 13:40:00,34.95,34.95,34.93,34.94,123800.0,15.6654,15.6654,15.6565,15.6609,123800.0
2012-08-21 13:50:00,34.93,34.94,34.89,34.9,127800.0,15.6565,15.6609,15.6385,15.643,127800.0
2012-08-21 14:00:00,34.89,34.91,34.88,34.89,168500.0,15.6385,15.6475,15.6341,15.6385,168500.0
2012-08-21 14:10:00,34.88,34.89,34.86,34.86,134700.0,15.6341,15.6385,15.6251,15.6251,134700.0
2012-08-21 14:20:00,34.86,34.88,34.84,34.86,148700.0,15.6251,15.6341,15.6161,15.6251,148700.0
2012-08-21 14:30:00,34.86,34.87,34.8,34.8,267300.0,15.6251,15.6296,15.5982,15.5982,267300.0
2012-08-21 14:40:00,34.81,34.81,34.77,34.79,244400.0,15.6027,15.6027,15.5847,15.5937,244400.0
2012-08-21 14:50:00,34.79,34.79,34.75,34.75,203700.0,15.5937,15.5937,15.5758,15.5758,203700.0
2012-08-21 15:00:00,34.75,34.75,34.68,34.68,253900.0,15.5758,15.5758,15.5444,15.5444,253900.0
2012-08-21 15:10:00,34.68,34.69,34.61,34.62,421300.0,15.5444,15.5489,15.513,15.5175,421300.0
2012-08-21 15:20:00,34.62,34.62,34.56,34.56,583400.0,15.5175,15.5175,15.4906,15.4906,583400.0
2012-08-21 15:30:00,34.57,34.6,34.55,34.59,643400.0,15.4951,15.5085,15.4861,15.5041,643400.0
2012-08-21 15:40:00,34.59,34.61,34.52,34.53,654000.0,15.5041,15.513,15.4727,15.4772,654000.0
2012-08-21 15:50:00,34.52,34.54,34.32,34.43,3329000.0,15.4727,15.4817,15.383,15.4324,3329000.0
2012-08-22 09:30:00,34.19,34.31,33.81,34.31,1440300.0,15.3248,15.3786,15.1545,15.3786,1440300.0
2012-08-22 09:40:00,34.3,34.4,34.16,34.16,495000.0,15.3741,15.4189,15.3113,15.3113,495000.0
2012-08-22 09:50:00,34.16,34.32,34.15,34.22,357800.0,15.3113,15.383,15.3068,15.3382,357800.0
2012-08-22 10:00:00,34.23,34.33,34.18,34.19,310400.0,15.3427,15.3875,15.3203,15.3248,310400.0
2012-08-22 10:10:00,34.18,34.28,34.17,34.23,340800.0,15.3203,15.3651,15.3158,15.3427,340800.0
2012-08-22 10:20:00,34.23,34.23,34.09,34.12,445600.0,15.3427,15.3427,15.28,15.2934,445600.0
2012-08-22 10:30:00,34.11,34.16,33.99,34.01,415100.0,15.2889,15.3113,15.2351,15.2441,415100.0
2012-08-22 10:40:00,34.01,34.07,33.96,34.01,546500.0,15.2441,15.271,15.2217,15.2441,546500.0
2012-08-22 10:50:00,34.01,34.05,33.95,33.98,290100.0,15.2441,15.262,15.2172,15.2306,290100.0
2012-08-22 11:00:00,33.98,34.0,33.96,33.98,330400.0,15.2306,15.2396,15.2217,15.2306,330400.0
2012-08-22 11:10:00,33.98,34.01,33.96,33.98,262400.0,15.2306,15.2441,15.2217,15.2306,262400.0
2012-08-22 11:20:00,33.98,33.98,33.89,33.9,320300.0,15.2306,15.2306,15.1903,15.1948,320300.0
2012-08-22 11:30:00,33.89,34.0,33.87,33.99,434400.0,15.1903,15.2396,15.1813,15.2351,434400.0
2012-08-22 11:40:00,34.0,34.05,33.98,34.0,385000.0,15.2396,15.262,15.2306,15.2396,385000.0
2012-08-22 11:50:00,34.0,34.0,33.96,33.96,194400.0,15.2396,15.2396,15.2217,15.2217,194400.0
2012-08-22 12:00:00,33.97,33.98,33.94,33.96,314800.0,15.2262,15.2306,15.2127,15.2217,314800.0
2012-08-22 12:10:00,33.97,33.99,33.92,33.99,275200.0,15.2262,15.2351,15.2038,15.2351,275200.0
2012-08-22 12:20:00,33.98,34.03,33.98,34.03,284600.0,15.2306,15.2531,15.2306,15.2531,284600.0
2012-08-22 12:30:00,34.02,34.07,34.01,34.02,264100.0,15.2486,15.271,15.2441,15.2486,264100.0
2012-08-22 12:40:00,34.02,34.11,34.02,34.07,289200.0,15.2486,15.2889,15.2486,15.271,289200.0
2012-08-22 12:50:00,34.07,34.07,34.05,34.06,108200.0,15.271,15.271,15.262,15.2665,108200.0
2012-08-22 13:00:00,34.06,34.12,34.05,34.1,242600.0,15.2665,15.2934,15.262,15.2844,242600.0
2012-08-22 13:10:00,34.1,34.15,34.09,34.14,367600.0,15.2844,15.3068,15.28,15.3024,367600.0
2012-08-22 13:20:00,34.14,34.15,34.13,34.14,160600.0,15.3024,15.3068,15.2979,15.3024,160600.0
2012-08-22 13:30:00,34.14,34.16,34.09,34.1,322000.0,15.3024,15.3113,15.28,15.2844,322000.0
2012-08-22 13:40:00,34.09,34.11,34.05,34.05,146900.0,15.28,15.2889,15.262,15.262,146900.0
2012-08-22 13:50:00,34.05,34.09,34.05,34.09,202200.0,15.262,15.28,15.262,15.28,202200.0
2012-08-22 14:00:00,34.08,34.15,34.05,34.07,320300.0,15.2755,15.3068,15.262,15.271,320300.0
2012-08-22 14:10:00,34.07,34.1,34.01,34.03,242900.0,15.271,15.2844,15.2441,15.2531,242900.0
2012-08-22 14:20:00,34.03,34.09,34.02,34.06,185300.0,15.2531,15.28,15.2486,15.2665,185300.0
2012-08-22 14:30:00,34.07,34.11,34.06,34.08,195600.0,15.271,15.2889,15.2665,15.2755,195600.0
2012-08-22 14:40:00,34.09,34.11,34.08,34.1,221600.0,15.28,15.2889,15.2755,15.2844,221600.0
2012-08-22 14:50:00,34.1,34.14,34.09,34.13,175100.0,15.2844,15.3024,15.28,15.2979,175100.0
2012-08-22 15:00:00,34.12,34.13,34.08,34.09,157300.0,15.2934,15.2979,15.2755,15.28,157300.0
2012-08-22 15:10:00,34.09,34.11,34.04,34.05,261600.0,15.28,15.2889,15.2575,15.262,261600.0
2012-08-22 15:20:00,34.05,34.07,34.01,34.01,258900.0,15.262,15.271,15.2441,15.2441,258900.0
2012-08-22 15:30:00,34.01,34.03,34.0,34.0,339600.0,15.2441,15.2531,15.2396,15.2396,339600.0
2012-08-22 15:40:00,34.0,34.02,33.92,33.95,895000.0,15.2396,15.2486,15.2038,15.2172,895000.0
2012-08-22 15:50:00,33.96,33.97,33.91,33.92,1579000.0,15.2217,15.2262,15.1993,15.2038,1579000.0
2012-08-23 09:30:00,33.93,34.04,33.88,33.89,433200.0,15.2082,15.2575,15.1858,15.1903,433200.0
2012-08-23 09:40:00,33.9,33.95,33.8,33.81,299500.0,15.1948,15.2172,15.15,15.1545,299500.0
2012-08-23 09:50:00,33.81,33.89,33.81,33.87,308400.0,15.1545,15.1903,15.1545,15.1813,308400.0
2012-08-23 10:00:00,33.87,33.96,33.86,33.96,187300.0,15.1813,15.2217,15.1769,15.2217,187300.0
2012-08-23 10:10:00,33.96,33.97,33.88,33.89,218200.0,15.2217,15.2262,15.1858,15.1903,218200.0
2012-08-23 10:20:00,33.89,33.94,33.88,33.93,179400.0,15.1903,15.2127,15.1858,15.2082,179400.0
2012-08-23 10:30:00,33.93,33.95,33.85,33.86,211400.0,15.2082,15.2172,15.1724,15.1769,211400.0
2012-08-23 10:40:00,33.86,33.88,33.85,33.87,114300.0,15.1769,15.1858,15.1724,15.1813,114300.0
2012-08-23 10:50:00,33.88,33.89,33.83,33.84,153900.0,15.1858,15.1903,15.1634,15.1679,153900.0
2012-08-23 11:00:00,33.84,33.84,33.8,33.8,233500.0,15.1679,15.1679,15.15,15.15,233500.0
2012-08-23 11:10:00,33.8,33.82,33.78,33.81,304600.0,15.15,15.1589,15.141,15.1545,304600.0
2012-08-23 11:20:00,33.81,33.85,33.78,33.84,222900.0,15.1545,15.1724,15.141,15.1679,222900.0
2012-08-23 11:30:00,33.84,33.85,33.81,33.81,146800.0,15.1679,15.1724,15.1545,15.1545,146800.0
2012-08-23 11:40:00,33.81,33.82,33.77,33.77,303400.0,15.1545,15.1589,15.1365,15.1365,303400.0
2012-08-23 11:50:00,33.78,33.78,33.74,33.75,393600.0,15.141,15.141,15.1231,15.1276,393600.0
2012-08-23 12:00:00,33.75,33.78,33.75,33.76,250600.0,15.1276,15.141,15.1276,15.132,250600.0
2012-08-23 12:10:00,33.76,33.77,33.74,33.75,220800.0,15.132,15.1365,15.1231,15.1276,220800.0
2012-08-23 12:20:00,33.75,33.76,33.72,33.72,283600.0,15.1276,15.132,15.1141,15.1141,283600.0
2012-08-23 12:30:00,33.73,33.76,33.69,33.71,454000.0,15.1186,15.132,15.1007,15.1096,454000.0
2012-08-23 12:40:00,33.71,33.72,33.69,33.69,204000.0,15.1096,15.1141,15.1007,15.1007,204000.0
2012-08-23 12:50:00,33.7,33.7,33.65,33.65,309600.0,15.1051,15.1051,15.0827,15.0827,309600.0
2012-08-23 13:00:00,33.65,33.67,33.63,33.63,245900.0,15.0827,15.0917,15.0738,15.0738,245900.0
2012-08-23 13:10:00,33.63,33.65,33.63,33.64,295800.0,15.0738,15.0827,15.0738,15.0783,295800.0
2012-08-23 13:20:00,33.64,33.64,33.61,33.62,206200.0,15.0783,15.0783,15.0648,15.0693,206200.0
2012-08-23 13:30:00,33.62,33.63,33.6,33.62,334200.0,15.0693,15.0738,15.0603,15.0693,334200.0
2012-08-23 13:40:00,33.63,33.64,33.61,33.61,178800.0,15.0738,15.0783,15.0648,15.0648,178800.0
2012-08-23 13:50:00,33.61,33.64,33.59,33.59,354900.0,15.0648,15.0783,15.0558,15.0558,354900.0
2012-08-23 14:00:00,33.59,33.61,33.58,33.6,224300.0,15.0558,15.0648,15.0514,15.0603,224300.0
2012-08-23 14:10:00,33.61,33.61,33.58,33.59,244200.0,15.0648,15.0648,15.0514,15.0558,244200.0
2012-08-23 14:20:00,33.58,33.59,33.57,33.59,114100.0,15.0514,15.0558,15.0469,15.0558,114100.0
2012-08-23 14:30:00,33.59,33.59,33.57,33.57,238700.0,15.0558,15.0558,15.0469,15.0469,238700.0
2012-08-23 14:40:00,33.57,33.59,33.56,33.59,294400.0,15.0469,15.0558,15.0424,15.0558,294400.0
2012-08-23 14:50:00,33.58,33.59,33.52,33.56,436400.0,15.0514,15.0558,15.0245,15.0424,436400.0
2012-08-23 15:00:00,33.56,33.59,33.55,33.56,381200.0,15.0424,15.0558,15.0379,15.0424,381200.0
2012-08-23 15:10:00,33.56,33.57,33.54,33.55,243000.0,15.0424,15.0469,15.0334,15.0379,243000.0
2012-08-23 15:20:00,33.54,33.57,33.53,33.55,679800.0,15.0334,15.0469,15.0289,15.0379,679800.0
2012-08-23 15:30:00,33.55,33.56,33.53,33.53,389500.0,15.0379,15.0424,15.0289,15.0289,389500.0
2012-08-23 15:40:00,33.53,33.54,33.52,33.52,549900.0,15.0289,15.0334,15.0245,15.0245,549900.0
2012-08-23 15:50:00,33.52,33.53,33.45,33.46,1843500.0,15.0245,15.0289,14.9931,14.9976,1843500.0
2012-08-24 09:30:00,33.38,33.47,33.02,33.46,929300.0,14.9617,15.0021,14.8004,14.9976,929300.0
2012-08-24 09:40:00,33.45,33.57,33.45,33.53,297900.0,14.9931,15.0469,14.9931,15.0289,297900.0
2012-08-24 09:50:00,33.54,33.54,33.44,33.45,283600.0,15.0334,15.0334,14.9886,14.9931,283600.0
2012-08-24 10:00:00,33.44,33.5,33.43,33.44,286000.0,14.9886,15.0155,14.9841,14.9886,286000.0
2012-08-24 10:10:00,33.44,33.55,33.43,33.48,468500.0,14.9886,15.0379,14.9841,15.0065,468500.0
2012-08-24 10:20:00,33.48,33.5,33.39,33.44,430300.0,15.0065,15.0155,14.9662,14.9886,430300.0
2012-08-24 10:30:00,33.45,33.52,33.44,33.5,280300.0,14.9931,15.0245,14.9886,15.0155,280300.0
2012-08-24 10:40:00,33.49,33.5,33.47,33.48,308000.0,15.011,15.0155,15.0021,15.0065,308000.0
2012-08-24 10:50:00,33.47,33.61,33.46,33.6,399300.0,15.0021,15.0648,14.9976,15.0603,399300.0
2012-08-24 11:00:00,33.61,33.73,33.6,33.71,698400.0,15.0648,15.1186,15.0603,15.1096,698400.0
2012-08-24 11:10:00,33.7,33.78,33.7,33.75,468300.0,15.1051,15.141,15.1051,15.1276,468300.0
2012-08-24 11:20:00,33.74,33.75,33.66,33.7,322100.0,15.1231,15.1276,15.0872,15.1051,322100.0
2012-08-24 11:30:00,33.7,33.71,33.66,33.66,261300.0,15.1051,15.1096,15.0872,15.0872,261300.0
2012-08-24 11:40:00,33.66,33.7,33.65,33.7,272000.0,15.0872,15.1051,15.0827,15.1051,272000.0
2012-08-24 11:50:00,33.69,33.78,33.69,33.78,205200.0,15.1007,15.141,15.1007,15.141,205200.0
2012-08-24 12:00:00,33.78,33.8,33.75,33.8,225600.0,15.141,15.15,15.1276,15.15,225600.0
2012-08-24 12:10:00,33.79,33.8,33.77,33.8,182700.0,15.1455,15.15,15.1365,15.15,182700.0
2012-08-24 12:20:00,33.79,33.8,33.79,33.8,121600.0,15.1455,15.15,15.1455,15.15,121600.0
2012-08-24 12:30:00,33.8,33.85,33.79,33.85,222400.0,15.15,15.1724,15.1455,15.1724,222400.0
2012-08-24 12:40:00,33.86,33.88,33.83,33.87,297900.0,15.1769,15.1858,15.1634,15.1813,297900.0
2012-08-24 12:50:00,33.86,33.9,33.8,33.82,218800.0,15.1769,15.1948,15.15,15.1589,218800.0
2012-08-24 13:00:00,33.82,33.84,33.8,33.83,137000.0,15.1589,15.1679,15.15,15.1634,137000.0
2012-08-24 13:10:00,33.84,33.84,33.82,33.83,93400.0,15.1679,15.1679,15.1589,15.1634,93400.0
2012-08-24 13:20:00,33.83,33.86,33.82,33.84,109500.0,15.1634,15.1769,15.1589,15.1679,109500.0
2012-08-24 13:30:00,33.84,33.87,33.83,33.86,234500.0,15.1679,15.1813,15.1634,15.1769,234500.0
2012-08-24 13:40:00,33.86,33.93,33.85,33.92,280900.0,15.1769,15.2082,15.1724,15.2038,280900.0
2012-08-24 13:50:00,33.93,33.93,33.92,33.93,195900.0,15.2082,15.2082,15.2038,15.2082,195900.0
2012-08-24 14:00:00,33.93,33.93,33.9,33.9,211900.0,15.2082,15.2082,15.1948,15.1948,211900.0
2012-08-24 14:10:00,33.91,33.91,33.9,33.91,94500.0,15.1993,15.1993,15.1948,15.1993,94500.0
2012-08-24 14:20:00,33.9,33.91,33.88,33.9,338100.0,15.1948,15.1993,15.1858,15.1948,338100.0
2012-08-24 14:30:00,33.9,33.9,33.88,33.89,116800.0,15.1948,15.1948,15.1858,15.1903,116800.0
2012-08-24 14:40:00,33.89,33.93,33.89,33.93,226400.0,15.1903,15.2082,15.1903,15.2082,226400.0
2012-08-24 14:50:00,33.93,33.95,33.91,33.94,332000.0,15.2082,15.2172,15.1993,15.2127,332000.0
2012-08-24 15:00:00,33.94,33.98,33.93,33.97,364500.0,15.2127,15.2306,15.2082,15.2262,364500.0
2012-08-24 15:10:00,33.96,33.99,33.96,33.99,334200.0,15.2217,15.2351,15.2217,15.2351,334200.0
2012-08-24 15:20:00,33.99,34.02,33.98,34.01,295800.0,15.2351,15.2486,15.2306,15.2441,295800.0
2012-08-24 15:30:00,34.0,34.06,33.99,34.06,388800.0,15.2396,15.2665,15.2351,15.2665,388800.0
2012-08-24 15:40:00,34.05,34.14,34.05,34.13,559400.0,15.262,15.3024,15.262,15.2979,559400.0
2012-08-24 15:50:00,34.13,34.13,34.04,34.08,1222700.0,15.2979,15.2979,15.2575,15.2755,1222700.0
2012-08-27 09:30:00,34.23,34.28,34.11,34.26,582800.0,15.3427,15.3651,15.2889,15.3562,582800.0
2012-08-27 09:40:00,34.25,34.33,34.17,34.18,222600.0,15.3517,15.3875,15.3158,15.3203,222600.0
2012-08-27 09:50:00,34.17,34.2,34.14,34.19,185800.0,15.3158,15.3293,15.3024,15.3248,185800.0
2012-08-27 10:00:00,34.18,34.2,34.17,34.2,140200.0,15.3203,15.3293,15.3158,15.3293,140200.0
2012-08-27 10:10:00,34.2,34.22,34.17,34.22,243900.0,15.3293,15.3382,15.3158,15.3382,243900.0
2012-08-27 10:20:00,34.22,34.25,34.19,34.24,147400.0,15.3382,15.3517,15.3248,15.3472,147400.0
2012-08-27 10:30:00,34.25,34.25,34.2,34.23,148700.0,15.3517,15.3517,15.3293,15.3427,148700.0
2012-08-27 10:40:00,34.23,34.27,34.22,34.27,204900.0,15.3427,15.3606,15.3382,15.3606,204900.0
2012-08-27 10:50:00,34.27,34.31,34.25,34.26,146800.0,15.3606,15.3786,15.3517,15.3562,146800.0
2012-08-27 11:00:00,34.25,34.33,34.25,34.29,252300.0,15.3517,15.3875,15.3517,15.3696,252300.0
2012-08-27 11:10:00,34.28,34.29,34.23,34.26,395600.0,15.3651,15.3696,15.3427,15.3562,395600.0
2012-08-27 11:20:00,34.25,34.26,34.24,34.25,156500.0,15.3517,15.3562,15.3472,15.3517,156500.0
2012-08-27 11:30:00,34.24,34.26,34.23,34.23,142800.0,15.3472,15.3562,15.3427,15.3427,142800.0
2012-08-27 11:40:00,34.23,34.29,34.23,34.29,164600.0,15.3427,15.3696,15.3427,15.3696,164600.0
2012-08-27 11:50:00,34.29,34.33,34.26,34.32,146800.0,15.3696,15.3875,15.3562,15.383,146800.0
2012-08-27 12:00:00,34.32,34.32,34.31,34.31,89300.0,15.383,15.383,15.3786,15.3786,89300.0
2012-08-27 12:10:00,34.32,34.34,34.3,34.3,122100.0,15.383,15.392,15.3741,15.3741,122100.0
2012-08-27 12:20:00,34.31,34.31,34.25,34.25,210400.0,15.3786,15.3786,15.3517,15.3517,210400.0
2012-08-27 12:30:00,34.25,34.26,34.25,34.26,85700.0,15.3517,15.3562,15.3517,15.3562,85700.0
2012-08-27 12:40:00,34.25,34.26,34.25,34.26,73300.0,15.3517,15.3562,15.3517,15.3562,73300.0
2012-08-27 12:50:00,34.26,34.26,34.24,34.24,102500.0,15.3562,15.3562,15.3472,15.3472,102500.0
2012-08-27 13:00:00,34.24,34.3,34.24,34.29,184600.0,15.3472,15.3741,15.3472,15.3696,184600.0
2012-08-27 13:10:00,34.29,34.3,34.27,34.29,84400.0,15.3696,15.3741,15.3606,15.3696,84400.0
2012-08-27 13:20:00,34.29,34.29,34.28,34.29,41400.0,15.3696,15.3696,15.3651,15.3696,41400.0
2012-08-27 13:30:00,34.29,34.31,34.28,34.3,178200.0,15.3696,15.3786,15.3651,15.3741,178200.0
2012-08-27 13:40:00,34.3,34.31,34.28,34.29,72100.0,15.3741,15.3786,15.3651,15.3696,72100.0
2012-08-27 13:50:00,34.29,34.29,34.28,34.29,77600.0,15.3696,15.3696,15.3651,15.3696,77600.0
2012-08-27 14:00:00,34.29,34.29,34.27,34.27,169200.0,15.3696,15.3696,15.3606,15.3606,169200.0
2012-08-27 14:10:00,34.28,34.29,34.27,34.29,138000.0,15.3651,15.3696,15.3606,15.3696,138000.0
2012-08-27 14:20:00,34.28,34.33,34.28,34.33,183200.0,15.3651,15.3875,15.3651,15.3875,183200.0
2012-08-27 14:30:00,34.33,34.33,34.29,34.3,174100.0,15.3875,15.3875,15.3696,15.3741,174100.0
2012-08-27 14:40:00,34.3,34.31,34.29,34.3,172600.0,15.3741,15.3786,15.3696,15.3741,172600.0
2012-08-27 14:50:00,34.29,34.32,34.29,34.31,160200.0,15.3696,15.383,15.3696,15.3786,160200.0
2012-08-27 15:00:00,34.31,34.34,34.31,34.31,257300.0,15.3786,15.392,15.3786,15.3786,257300.0
2012-08-27 15:10:00,34.32,34.35,34.31,34.34,339200.0,15.383,15.3965,15.3786,15.392,339200.0
2012-08-27 15:20:00,34.35,34.37,34.34,34.37,268000.0,15.3965,15.4055,15.392,15.4055,268000.0
2012-08-27 15:30:00,34.36,34.37,34.31,34.34,364900.0,15.401,15.4055,15.3786,15.392,364900.0
2012-08-27 15:40:00,34.34,34.34,34.3,34.32,364300.0,15.392,15.392,15.3741,15.383,364300.0
2012-08-27 15:50:00,34.31,34.32,34.26,34.26,1080200.0,15.3786,15.383,15.3562,15.3562,1080200.0
2012-08-28 09:30:00,34.32,34.59,34.31,34.42,471100.0,15.383,15.5041,15.3786,15.4279,471100.0
2012-08-28 09:40:00,34.42,34.42,34.3,34.36,146900.0,15.4279,15.4279,15.3741,15.401,146900.0
2012-08-28 09:50:00,34.37,34.4,34.26,34.29,201900.0,15.4055,15.4189,15.3562,15.3696,201900.0
2012-08-28 10:00:00,34.28,34.3,34.21,34.22,241500.0,15.3651,15.3741,15.3337,15.3382,241500.0
2012-08-28 10:10:00,34.22,34.31,34.21,34.3,187600.0,15.3382,15.3786,15.3337,15.3741,187600.0
2012-08-28 10:20:00,34.31,34.45,34.29,34.43,162100.0,15.3786,15.4413,15.3696,15.4324,162100.0
2012-08-28 10:30:00,34.43,34.45,34.29,34.38,118000.0,15.4324,15.4413,15.3696,15.4099,118000.0
2012-08-28 10:40:00,34.37,34.42,34.36,34.41,158700.0,15.4055,15.4279,15.401,15.4234,158700.0
2012-08-28 10:50:00,34.42,34.45,34.39,34.39,156800.0,15.4279,15.4413,15.4144,15.4144,156800.0
2012-08-28 11:00:00,34.4,34.42,34.34,34.36,179900.0,15.4189,15.4279,15.392,15.401,179900.0
2012-08-28 11:10:00,34.36,34.36,34.28,34.34,188500.0,15.401,15.401,15.3651,15.392,188500.0
2012-08-28 11:20:00,34.33,34.37,34.29,34.37,107300.0,15.3875,15.4055,15.3696,15.4055,107300.0
2012-08-28 11:30:00,34.37,34.38,34.29,34.37,250800.0,15.4055,15.4099,15.3696,15.4055,250800.0
2012-08-28 11:40:00,34.38,34.4,34.36,34.4,104500.0,15.4099,15.4189,15.401,15.4189,104500.0
2012-08-28 11:50:00,34.4,34.41,34.37,34.38,159400.0,15.4189,15.4234,15.4055,15.4099,159400.0
2012-08-28 12:00:00,34.38,34.43,34.29,34.41,173600.0,15.4099,15.4324,15.3696,15.4234,173600.0
2012-08-28 12:10:00,34.4,34.43,34.4,34.41,86000.0,15.4189,15.4324,15.4189,15.4234,86000.0
2012-08-28 12:20:00,34.4,34.46,34.29,34.44,140600.0,15.4189,15.4458,15.3696,15.4368,140600.0
2012-08-28 12:30:00,34.43,34.44,34.42,34.44,79200.0,15.4324,15.4368,15.4279,15.4368,79200.0
2012-08-28 12:40:00,34.44,34.48,34.43,34.46,107100.0,15.4368,15.4548,15.4324,15.4458,107100.0
2012-08-28 12:50:00,34.46,34.48,34.45,34.48,121100.0,15.4458,15.4548,15.4413,15.4548,121100.0
2012-08-28 13:00:00,34.48,34.49,34.45,34.45,109200.0,15.4548,15.4592,15.4413,15.4413,109200.0
2012-08-28 13:10:00,34.46,34.5,34.45,34.46,126400.0,15.4458,15.4637,15.4413,15.4458,126400.0
2012-08-28 13:20:00,34.45,34.47,34.45,34.47,50200.0,15.4413,15.4503,15.4413,15.4503,50200.0
2012-08-28 13:30:00,34.46,34.48,34.45,34.45,122600.0,15.4458,15.4548,15.4413,15.4413,122600.0
2012-08-28 13:40:00,34.46,34.46,34.45,34.46,36000.0,15.4458,15.4458,15.4413,15.4458,36000.0
2012-08-28 13:50:00,34.45,34.47,34.43,34.45,135600.0,15.4413,15.4503,15.4324,15.4413,135600.0
2012-08-28 14:00:00,34.45,34.48,34.45,34.47,95800.0,15.4413,15.4548,15.4413,15.4503,95800.0
2012-08-28 14:10:00,34.47,34.48,34.46,34.47,89200.0,15.4503,15.4548,15.4458,15.4503,89200.0
2012-08-28 14:20:00,34.48,34.52,34.47,34.51,161400.0,15.4548,15.4727,15.4503,15.4682,161400.0
2012-08-28 14:30:00,34.52,34.52,34.49,34.5,101100.0,15.4727,15.4727,15.4592,15.4637,101100.0
2012-08-28 14:40:00,34.5,34.5,34.49,34.49,72100.0,15.4637,15.4637,15.4592,15.4592,72100.0
2012-08-28 14:50:00,34.5,34.54,34.49,34.53,230600.0,15.4637,15.4817,15.4592,15.4772,230600.0
2012-08-28 15:00:00,34.53,34.57,34.52,34.57,218500.0,15.4772,15.4951,15.4727,15.4951,218500.0
2012-08-28 15:10:00,34.57,34.65,34.56,34.58,317700.0,15.4951,15.531,15.4906,15.4996,317700.0
2012-08-28 15:20:00,34.59,34.61,34.55,34.59,340000.0,15.5041,15.513,15.4861,15.5041,340000.0
2012-08-28 15:30:00,34.59,34.59,34.53,34.57,300000.0,15.5041,15.5041,15.4772,15.4951,300000.0
2012-08-28 15:40:00,34.57,34.59,34.55,34.58,272500.0,15.4951,15.5041,15.4861,15.4996,272500.0
2012-08-28 15:50:00,34.57,34.59,34.51,34.52,801300.0,15.4951,15.5041,15.4682,15.4727,801300.0
2012-08-29 09:30:00,34.63,34.73,34.53,34.54,375300.0,15.522,15.5668,15.4772,15.4817,375300.0
2012-08-29 09:40:00,34.55,34.57,34.53,34.57,150300.0,15.4861,15.4951,15.4772,15.4951,150300.0
2012-08-29 09:50:00,34.57,34.6,34.56,34.58,120200.0,15.4951,15.5085,15.4906,15.4996,120200.0
2012-08-29 10:00:00,34.59,34.6,34.56,34.58,126800.0,15.5041,15.5085,15.4906,15.4996,126800.0
2012-08-29 10:10:00,34.57,34.6,34.56,34.56,106500.0,15.4951,15.5085,15.4906,15.4906,106500.0
2012-08-29 10:20:00,34.57,34.58,34.56,34.57,116100.0,15.4951,15.4996,15.4906,15.4951,116100.0
2012-08-29 10:30:00,34.57,34.6,34.56,34.59,107400.0,15.4951,15.5085,15.4906,15.5041,107400.0
2012-08-29 10:40:00,34.59,34.64,34.58,34.61,152600.0,15.5041,15.5265,15.4996,15.513,152600.0
2012-08-29 10:50:00,34.61,34.63,34.58,34.59,134700.0,15.513,15.522,15.4996,15.5041,134700.0
2012-08-29 11:00:00,34.6,34.61,34.58,34.58,91100.0,15.5085,15.513,15.4996,15.4996,91100.0
2012-08-29 11:10:00,34.58,34.59,34.57,34.57,181500.0,15.4996,15.5041,15.4951,15.4951,181500.0
2012-08-29 11:20:00,34.57,34.58,34.56,34.58,162800.0,15.4951,15.4996,15.4906,15.4996,162800.0
2012-08-29 11:30:00,34.58,34.65,34.57,34.65,168600.0,15.4996,15.531,15.4951,15.531,168600.0
2012-08-29 11:40:00,34.65,34.73,34.65,34.71,237400.0,15.531,15.5668,15.531,15.5579,237400.0
2012-08-29 11:50:00,34.71,34.73,34.71,34.73,73700.0,15.5579,15.5668,15.5579,15.5668,73700.0
2012-08-29 12:00:00,34.72,34.75,34.72,34.73,113900.0,15.5623,15.5758,15.5623,15.5668,113900.0
2012-08-29 12:10:00,34.74,34.74,34.7,34.7,122300.0,15.5713,15.5713,15.5534,15.5534,122300.0
2012-08-29 12:20:00,34.7,34.73,34.69,34.69,150400.0,15.5534,15.5668,15.5489,15.5489,150400.0
2012-08-29 12:30:00,34.7,34.71,34.68,34.7,130800.0,15.5534,15.5579,15.5444,15.5534,130800.0
2012-08-29 12:40:00,34.7,34.71,34.69,34.71,68200.0,15.5534,15.5579,15.5489,15.5579,68200.0
2012-08-29 12:50:00,34.7,34.73,34.7,34.72,160400.0,15.5534,15.5668,15.5534,15.5623,160400.0
2012-08-29 13:00:00,34.72,34.74,34.72,34.73,81800.0,15.5623,15.5713,15.5623,15.5668,81800.0
2012-08-29 13:10:00,34.73,34.74,34.72,34.74,78600.0,15.5668,15.5713,15.5623,15.5713,78600.0
2012-08-29 13:20:00,34.73,34.74,34.71,34.73,98000.0,15.5668,15.5713,15.5579,15.5668,98000.0
2012-08-29 13:30:00,34.72,34.73,34.71,34.71,55900.0,15.5623,15.5668,15.5579,15.5579,55900.0
2012-08-29 13:40:00,34.71,34.76,34.71,34.75,169900.0,15.5579,15.5803,15.5579,15.5758,169900.0
2012-08-29 13:50:00,34.74,34.75,34.71,34.71,62600.0,15.5713,15.5758,15.5579,15.5579,62600.0
2012-08-29 14:00:00,34.71,34.72,34.69,34.72,114900.0,15.5579,15.5623,15.5489,15.5623,114900.0
2012-08-29 14:10:00,34.71,34.72,34.7,34.71,107900.0,15.5579,15.5623,15.5534,15.5579,107900.0
2012-08-29 14:20:00,34.71,34.71,34.67,34.68,187100.0,15.5579,15.5579,15.5399,15.5444,187100.0
2012-08-29 14:30:00,34.67,34.68,34.64,34.64,140800.0,15.5399,15.5444,15.5265,15.5265,140800.0
2012-08-29 14:40:00,34.64,34.65,34.61,34.61,128600.0,15.5265,15.531,15.513,15.513,128600.0
2012-08-29 14:50:00,34.61,34.63,34.6,34.61,108300.0,15.513,15.522,15.5085,15.513,108300.0
2012-08-29 15:00:00,34.61,34.63,34.6,34.62,123800.0,15.513,15.522,15.5085,15.5175,123800.0
2012-08-29 15:10:00,34.63,34.64,34.6,34.61,155200.0,15.522,15.5265,15.5085,15.513,155200.0
2012-08-29 15:20:00,34.6,34.62,34.6,34.6,135700.0,15.5085,15.5175,15.5085,15.5085,135700.0
2012-08-29 15:30:00,34.6,34.63,34.59,34.62,206700.0,15.5085,15.522,15.5041,15.5175,206700.0
2012-08-29 15:40:00,34.63,34.64,34.6,34.61,300600.0,15.522,15.5265,15.5085,15.513,300600.0
2012-08-29 15:50:00,34.6,34.61,34.58,34.59,465900.0,15.5085,15.513,15.4996,15.5041,465900.0
2012-08-30 09:30:00,34.53,34.54,34.34,34.45,333800.0,15.4772,15.4817,15.392,15.4413,333800.0
2012-08-30 09:40:00,34.45,34.51,34.41,34.42,130900.0,15.4413,15.4682,15.4234,15.4279,130900.0
2012-08-30 09:50:00,34.42,34.44,34.38,34.41,141700.0,15.4279,15.4368,15.4099,15.4234,141700.0
2012-08-30 10:00:00,34.41,34.52,34.39,34.45,146100.0,15.4234,15.4727,15.4144,15.4413,146100.0
2012-08-30 10:10:00,34.45,34.51,34.45,34.51,73800.0,15.4413,15.4682,15.4413,15.4682,73800.0
2012-08-30 10:20:00,34.51,34.52,34.45,34.51,156300.0,15.4682,15.4727,15.4413,15.4682,156300.0
2012-08-30 10:30:00,34.51,34.51,34.47,34.47,117200.0,15.4682,15.4682,15.4503,15.4503,117200.0
2012-08-30 10:40:00,34.47,34.48,34.44,34.48,73200.0,15.4503,15.4548,15.4368,15.4548,73200.0
2012-08-30 10:50:00,34.48,34.54,34.46,34.54,121000.0,15.4548,15.4817,15.4458,15.4817,121000.0
2012-08-30 11:00:00,34.53,34.54,34.49,34.51,99900.0,15.4772,15.4817,15.4592,15.4682,99900.0
2012-08-30 11:10:00,34.52,34.56,34.5,34.55,98300.0,15.4727,15.4906,15.4637,15.4861,98300.0
2012-08-30 11:20:00,34.56,34.62,34.55,34.62,158200.0,15.4906,15.5175,15.4861,15.5175,158200.0
2012-08-30 11:30:00,34.62,34.62,34.57,34.57,141600.0,15.5175,15.5175,15.4951,15.4951,141600.0
2012-08-30 11:40:00,34.57,34.58,34.52,34.54,73800.0,15.4951,15.4996,15.4727,15.4817,73800.0
2012-08-30 11:50:00,34.53,34.54,34.49,34.5,83600.0,15.4772,15.4817,15.4592,15.4637,83600.0
2012-08-30 12:00:00,34.5,34.51,34.46,34.47,87000.0,15.4637,15.4682,15.4458,15.4503,87000.0
2012-08-30 12:10:00,34.48,34.48,34.46,34.46,34700.0,15.4548,15.4548,15.4458,15.4458,34700.0
2012-08-30 12:20:00,34.47,34.48,34.46,34.46,64500.0,15.4503,15.4548,15.4458,15.4458,64500.0
2012-08-30 12:30:00,34.46,34.5,34.46,34.48,78400.0,15.4458,15.4637,15.4458,15.4548,78400.0
2012-08-30 12:40:00,34.48,34.5,34.48,34.5,54800.0,15.4548,15.4637,15.4548,15.4637,54800.0
2012-08-30 12:50:00,34.49,34.52,34.49,34.51,113200.0,15.4592,15.4727,15.4592,15.4682,113200.0
2012-08-30 13:00:00,34.52,34.53,34.52,34.52,27200.0,15.4727,15.4772,15.4727,15.4727,27200.0
2012-08-30 13:10:00,34.53,34.53,34.52,34.52,84400.0,15.4772,15.4772,15.4727,15.4727,84400.0
2012-08-30 13:20:00,34.52,34.54,34.5,34.5,84000.0,15.4727,15.4817,15.4637,15.4637,84000.0
2012-08-30 13:30:00,34.5,34.52,34.5,34.52,56500.0,15.4637,15.4727,15.4637,15.4727,56500.0
2012-08-30 13:40:00,34.51,34.52,34.49,34.49,70100.0,15.4682,15.4727,15.4592,15.4592,70100.0
2012-08-30 13:50:00,34.49,34.52,34.49,34.52,111100.0,15.4592,15.4727,15.4592,15.4727,111100.0
2012-08-30 14:00:00,34.52,34.52,34.48,34.51,103300.0,15.4727,15.4727,15.4548,15.4682,103300.0
2012-08-30 14:10:00,34.5,34.51,34.48,34.49,117200.0,15.4637,15.4682,15.4548,15.4592,117200.0
2012-08-30 14:20:00,34.49,34.49,34.46,34.46,69400.0,15.4592,15.4592,15.4458,15.4458,69400.0
2012-08-30 14:30:00,34.46,34.49,34.46,34.49,108200.0,15.4458,15.4592,15.4458,15.4592,108200.0
2012-08-30 14:40:00,34.48,34.52,34.48,34.5,143600.0,15.4548,15.4727,15.4548,15.4637,143600.0
2012-08-30 14:50:00,34.5,34.54,34.5,34.52,97700.0,15.4637,15.4817,15.4637,15.4727,97700.0
2012-08-30 15:00:00,34.52,34.54,34.52,34.54,72000.0,15.4727,15.4817,15.4727,15.4817,72000.0
2012-08-30 15:10:00,34.54,34.56,34.52,34.54,248000.0,15.4817,15.4906,15.4727,15.4817,248000.0
2012-08-30 15:20:00,34.54,34.58,34.54,34.57,128500.0,15.4817,15.4996,15.4817,15.4951,128500.0
2012-08-30 15:30:00,34.57,34.6,34.57,34.57,131300.0,15.4951,15.5085,15.4951,15.4951,131300.0
2012-08-30 15:40:00,34.58,34.59,34.51,34.53,239300.0,15.4996,15.5041,15.4682,15.4772,239300.0
2012-08-30 15:50:00,34.53,34.53,34.44,34.44,524700.0,15.4772,15.4772,15.4368,15.4368,524700.0
2012-08-31 09:30:00,34.51,34.58,34.4,34.42,483800.0,15.4682,15.4996,15.4189,15.4279,483800.0
2012-08-31 09:40:00,34.42,34.48,34.4,34.47,217100.0,15.4279,15.4548,15.4189,15.4503,217100.0
2012-08-31 09:50:00,34.47,34.52,34.47,34.51,124400.0,15.4503,15.4727,15.4503,15.4682,124400.0
2012-08-31 10:00:00,34.51,34.52,34.36,34.37,332100.0,15.4682,15.4727,15.401,15.4055,332100.0
2012-08-31 10:10:00,34.37,34.44,34.35,34.42,168200.0,15.4055,15.4368,15.3965,15.4279,168200.0
2012-08-31 10:20:00,34.43,34.5,34.42,34.47,217700.0,15.4324,15.4637,15.4279,15.4503,217700.0
2012-08-31 10:30:00,34.47,34.48,34.38,34.39,130300.0,15.4503,15.4548,15.4099,15.4144,130300.0
2012-08-31 10:40:00,34.4,34.42,34.38,34.41,88900.0,15.4189,15.4279,15.4099,15.4234,88900.0
2012-08-31 10:50:00,34.41,34.49,34.39,34.47,166700.0,15.4234,15.4592,15.4144,15.4503,166700.0
2012-08-31 11:00:00,34.48,34.51,34.47,34.5,166100.0,15.4548,15.4682,15.4503,15.4637,166100.0
2012-08-31 11:10:00,34.5,34.5,34.47,34.48,124100.0,15.4637,15.4637,15.4503,15.4548,124100.0
2012-08-31 11:20:00,34.48,34.49,34.45,34.46,132800.0,15.4548,15.4592,15.4413,15.4458,132800.0
2012-08-31 11:30:00,34.45,34.5,34.45,34.5,99600.0,15.4413,15.4637,15.4413,15.4637,99600.0
2012-08-31 11:40:00,34.49,34.51,34.48,34.51,154000.0,15.4592,15.4682,15.4548,15.4682,154000.0
2012-08-31 11:50:00,34.51,34.57,34.49,34.56,137600.0,15.4682,15.4951,15.4592,15.4906,137600.0
2012-08-31 12:00:00,34.56,34.57,34.51,34.51,105700.0,15.4906,15.4951,15.4682,15.4682,105700.0
2012-08-31 12:10:00,34.51,34.51,34.39,34.39,316900.0,15.4682,15.4682,15.4144,15.4144,316900.0
2012-08-31 12:20:00,34.4,34.45,34.37,34.44,193700.0,15.4189,15.4413,15.4055,15.4368,193700.0
2012-08-31 12:30:00,34.45,34.47,34.42,34.44,97600.0,15.4413,15.4503,15.4279,15.4368,97600.0
2012-08-31 12:40:00,34.45,34.45,34.43,34.44,56900.0,15.4413,15.4413,15.4324,15.4368,56900.0
2012-08-31 12:50:00,34.44,34.47,34.43,34.46,70200.0,15.4368,15.4503,15.4324,15.4458,70200.0
2012-08-31 13:00:00,34.47,34.47,34.44,34.47,66400.0,15.4503,15.4503,15.4368,15.4503,66400.0
2012-08-31 13:10:00,34.46,34.47,34.39,34.39,132300.0,15.4458,15.4503,15.4144,15.4144,132300.0
2012-08-31 13:20:00,34.39,34.43,34.39,34.41,88600.0,15.4144,15.4324,15.4144,15.4234,88600.0
2012-08-31 13:30:00,34.41,34.43,34.39,34.39,111700.0,15.4234,15.4324,15.4144,15.4144,111700.0
2012-08-31 13:40:00,34.39,34.4,34.39,34.4,45800.0,15.4144,15.4189,15.4144,15.4189,45800.0
2012-08-31 13:50:00,34.39,34.45,34.39,34.45,88000.0,15.4144,15.4413,15.4144,15.4413,88000.0
2012-08-31 14:00:00,34.45,34.47,34.44,34.47,70600.0,15.4413,15.4503,15.4368,15.4503,70600.0
2012-08-31 14:10:00,34.47,34.48,34.46,34.48,76200.0,15.4503,15.4548,15.4458,15.4548,76200.0
2012-08-31 14:20:00,34.48,34.49,34.47,34.49,79600.0,15.4548,15.4592,15.4503,15.4592,79600.0
2012-08-31 14:30:00,34.49,34.49,34.48,34.49,93500.0,15.4592,15.4592,15.4548,15.4592,93500.0
2012-08-31 14:40:00,34.48,34.49,34.46,34.46,81000.0,15.4548,15.4592,15.4458,15.4458,81000.0
2012-08-31 14:50:00,34.46,34.48,34.46,34.48,104800.0,15.4458,15.4548,15.4458,15.4548,104800.0
2012-08-31 15:00:00,34.48,34.48,34.43,34.44,265600.0,15.4548,15.4548,15.4324,15.4368,265600.0
2012-08-31 15:10:00,34.44,34.47,34.43,34.47,149600.0,15.4368,15.4503,15.4324,15.4503,149600.0
2012-08-31 15:20:00,34.46,34.47,34.39,34.39,242500.0,15.4458,15.4503,15.4144,15.4144,242500.0
2012-08-31 15:30:00,34.39,34.4,34.3,34.32,563500.0,15.4144,15.4189,15.3741,15.383,563500.0
2012-08-31 15:40:00,34.33,34.33,34.25,34.26,754900.0,15.3875,15.3875,15.3517,15.3562,754900.0
2012-08-31 15:50:00,34.26,34.28,33.92,33.95,3800700.0,15.3562,15.3651,15.2038,15.2172,3800700.0
2012-09-04 09:30:00,34.02,34.3,34.01,34.28,615200.0,15.2486,15.3741,15.2441,15.3651,615200.0
2012-09-04 09:40:00,34.29,34.37,34.27,34.27,213600.0,15.3696,15.4055,15.3606,15.3606,213600.0
2012-09-04 09:50:00,34.28,34.4,34.26,34.38,217600.0,15.3651,15.4189,15.3562,15.4099,217600.0
2012-09-04 10:00:00,34.37,34.39,34.24,34.26,271200.0,15.4055,15.4144,15.3472,15.3562,271200.0
2012-09-04 10:10:00,34.26,34.3,34.22,34.3,222500.0,15.3562,15.3741,15.3382,15.3741,222500.0
2012-09-04 10:20:00,34.29,34.3,34.16,34.19,257100.0,15.3696,15.3741,15.3113,15.3248,257100.0
2012-09-04 10:30:00,34.2,34.22,34.13,34.22,219900.0,15.3293,15.3382,15.2979,15.3382,219900.0
2012-09-04 10:40:00,34.22,34.28,34.21,34.25,181000.0,15.3382,15.3651,15.3337,15.3517,181000.0
2012-09-04 10:50:00,34.25,34.29,34.2,34.26,188300.0,15.3517,15.3696,15.3293,15.3562,188300.0
2012-09-04 11:00:00,34.25,34.28,34.23,34.28,119900.0,15.3517,15.3651,15.3427,15.3651,119900.0
2012-09-04 11:10:00,34.27,34.28,34.26,34.28,105800.0,15.3606,15.3651,15.3562,15.3651,105800.0
2012-09-04 11:20:00,34.27,34.28,34.27,34.28,60800.0,15.3606,15.3651,15.3606,15.3651,60800.0
2012-09-04 11:30:00,34.28,34.28,34.22,34.24,163700.0,15.3651,15.3651,15.3382,15.3472,163700.0
2012-09-04 11:40:00,34.24,34.27,34.23,34.27,106900.0,15.3472,15.3606,15.3427,15.3606,106900.0
2012-09-04 11:50:00,34.27,34.3,34.25,34.29,108100.0,15.3606,15.3741,15.3517,15.3696,108100.0
2012-09-04 12:00:00,34.29,34.29,34.26,34.28,214300.0,15.3696,15.3696,15.3562,15.3651,214300.0
2012-09-04 12:10:00,34.27,34.29,34.26,34.28,123900.0,15.3606,15.3696,15.3562,15.3651,123900.0
2012-09-04 12:20:00,34.27,34.28,34.26,34.27,86800.0,15.3606,15.3651,15.3562,15.3606,86800.0
2012-09-04 12:30:00,34.26,34.28,34.26,34.28,92700.0,15.3562,15.3651,15.3562,15.3651,92700.0
2012-09-04 12:40:00,34.27,34.3,34.27,34.29,108800.0,15.3606,15.3741,15.3606,15.3696,108800.0
2012-09-04 12:50:00,34.29,34.33,34.28,34.33,107100.0,15.3696,15.3875,15.3651,15.3875,107100.0
2012-09-04 13:00:00,34.32,34.34,34.31,34.33,111300.0,15.383,15.392,15.3786,15.3875,111300.0
2012-09-04 13:10:00,34.33,34.34,34.32,34.33,77800.0,15.3875,15.392,15.383,15.3875,77800.0
2012-09-04 13:20:00,34.34,34.35,34.32,34.34,111600.0,15.392,15.3965,15.383,15.392,111600.0
2012-09-04 13:30:00,34.33,34.37,34.33,34.36,89900.0,15.3875,15.4055,15.3875,15.401,89900.0
2012-09-04 13:40:00,34.35,34.36,34.34,34.34,77800.0,15.3965,15.401,15.392,15.392,77800.0
2012-09-04 13:50:00,34.35,34.35,34.32,34.33,90700.0,15.3965,15.3965,15.383,15.3875,90700.0
2012-09-04 14:00:00,34.33,34.33,34.31,34.33,122800.0,15.3875,15.3875,15.3786,15.3875,122800.0
2012-09-04 14:10:00,34.33,34.35,34.31,34.34,119800.0,15.3875,15.3965,15.3786,15.392,119800.0
2012-09-04 14:20:00,34.34,34.37,34.33,34.36,108500.0,15.392,15.4055,15.3875,15.401,108500.0
2012-09-04 14:30:00,34.37,34.42,34.34,34.4,206700.0,15.4055,15.4279,15.392,15.4189,206700.0
2012-09-04 14:40:00,34.4,34.46,34.4,34.45,133800.0,15.4189,15.4458,15.4189,15.4413,133800.0
2012-09-04 14:50:00,34.46,34.46,34.42,34.43,153300.0,15.4458,15.4458,15.4279,15.4324,153300.0
2012-09-04 15:00:00,34.42,34.46,34.42,34.46,139000.0,15.4279,15.4458,15.4279,15.4458,139000.0
2012-09-04 15:10:00,34.45,34.48,34.45,34.46,291500.0,15.4413,15.4548,15.4413,15.4458,291500.0
2012-09-04 15:20:00,34.46,34.46,34.42,34.43,137600.0,15.4458,15.4458,15.4279,15.4324,137600.0
2012-09-04 15:30:00,34.43,34.45,34.39,34.4,336500.0,15.4324,15.4413,15.4144,15.4189,336500.0
2012-09-04 15:40:00,34.41,34.43,34.38,34.41,327000.0,15.4234,15.4324,15.4099,15.4234,327000.0
2012-09-04 15:50:00,34.41,34.42,34.36,34.4,878300.0,15.4234,15.4279,15.401,15.4189,878300.0
2012-09-05 09:30:00,34.35,34.49,34.35,34.41,195400.0,15.3965,15.4592,15.3965,15.4234,195400.0
2012-09-05 09:40:00,34.4,34.42,34.31,34.31,141400.0,15.4189,15.4279,15.3786,15.3786,141400.0
2012-09-05 09:50:00,34.32,34.32,34.25,34.25,145600.0,15.383,15.383,15.3517,15.3517,145600.0
2012-09-05 10:00:00,34.25,34.29,34.22,34.24,204500.0,15.3517,15.3696,15.3382,15.3472,204500.0
2012-09-05 10:10:00,34.24,34.53,34.22,34.35,1320200.0,15.3472,15.4772,15.3382,15.3965,1320200.0
2012-09-05 10:20:00,34.34,34.4,34.33,34.38,203800.0,15.392,15.4189,15.3875,15.4099,203800.0
2012-09-05 10:30:00,34.39,34.42,34.34,34.4,182000.0,15.4144,15.4279,15.392,15.4189,182000.0
2012-09-05 10:40:00,34.4,34.48,34.38,34.48,197500.0,15.4189,15.4548,15.4099,15.4548,197500.0
2012-09-05 10:50:00,34.48,34.52,34.42,34.43,256600.0,15.4548,15.4727,15.4279,15.4324,256600.0
2012-09-05 11:00:00,34.43,34.49,34.42,34.45,116200.0,15.4324,15.4592,15.4279,15.4413,116200.0
2012-09-05 11:10:00,34.45,34.46,34.41,34.43,121500.0,15.4413,15.4458,15.4234,15.4324,121500.0
2012-09-05 11:20:00,34.43,34.47,34.41,34.47,101600.0,15.4324,15.4503,15.4234,15.4503,101600.0
2012-09-05 11:30:00,34.46,34.49,34.45,34.47,124900.0,15.4458,15.4592,15.4413,15.4503,124900.0
2012-09-05 11:40:00,34.47,34.5,34.47,34.47,100700.0,15.4503,15.4637,15.4503,15.4503,100700.0
2012-09-05 11:50:00,34.48,34.51,34.47,34.51,145700.0,15.4548,15.4682,15.4503,15.4682,145700.0
2012-09-05 12:00:00,34.51,34.53,34.47,34.48,245900.0,15.4682,15.4772,15.4503,15.4548,245900.0
2012-09-05 12:10:00,34.47,34.48,34.45,34.47,209600.0,15.4503,15.4548,15.4413,15.4503,209600.0
2012-09-05 12:20:00,34.46,34.47,34.42,34.44,88800.0,15.4458,15.4503,15.4279,15.4368,88800.0
2012-09-05 12:30:00,34.43,34.44,34.41,34.42,85700.0,15.4324,15.4368,15.4234,15.4279,85700.0
2012-09-05 12:40:00,34.43,34.43,34.42,34.42,40800.0,15.4324,15.4324,15.4279,15.4279,40800.0
2012-09-05 12:50:00,34.42,34.43,34.37,34.38,154700.0,15.4279,15.4324,15.4055,15.4099,154700.0
2012-09-05 13:00:00,34.38,34.39,34.34,34.34,121700.0,15.4099,15.4144,15.392,15.392,121700.0
2012-09-05 13:10:00,34.34,34.35,34.31,34.33,176600.0,15.392,15.3965,15.3786,15.3875,176600.0
2012-09-05 13:20:00,34.32,34.33,34.3,34.31,110400.0,15.383,15.3875,15.3741,15.3786,110400.0
2012-09-05 13:30:00,34.31,34.31,34.27,34.28,146400.0,15.3786,15.3786,15.3606,15.3651,146400.0
2012-09-05 13:40:00,34.27,34.31,34.25,34.26,238500.0,15.3606,15.3786,15.3517,15.3562,238500.0
2012-09-05 13:50:00,34.26,34.28,34.25,34.27,137500.0,15.3562,15.3651,15.3517,15.3606,137500.0
2012-09-05 14:00:00,34.27,34.28,34.26,34.27,127700.0,15.3606,15.3651,15.3562,15.3606,127700.0
2012-09-05 14:10:00,34.26,34.28,34.25,34.26,175000.0,15.3562,15.3651,15.3517,15.3562,175000.0
2012-09-05 14:20:00,34.26,34.28,34.25,34.25,188300.0,15.3562,15.3651,15.3517,15.3517,188300.0
2012-09-05 14:30:00,34.25,34.31,34.23,34.31,194900.0,15.3517,15.3786,15.3427,15.3786,194900.0
2012-09-05 14:40:00,34.31,34.33,34.3,34.32,134400.0,15.3786,15.3875,15.3741,15.383,134400.0
2012-09-05 14:50:00,34.32,34.35,34.32,34.33,199500.0,15.383,15.3965,15.383,15.3875,199500.0
2012-09-05 15:00:00,34.32,34.34,34.3,34.3,162800.0,15.383,15.392,15.3741,15.3741,162800.0
2012-09-05 15:10:00,34.3,34.31,34.27,34.29,168700.0,15.3741,15.3786,15.3606,15.3696,168700.0
2012-09-05 15:20:00,34.3,34.31,34.27,34.28,464500.0,15.3741,15.3786,15.3606,15.3651,464500.0
2012-09-05 15:30:00,34.29,34.31,34.28,34.29,199000.0,15.3696,15.3786,15.3651,15.3696,199000.0
2012-09-05 15:40:00,34.29,34.3,34.25,34.27,440700.0,15.3696,15.3741,15.3517,15.3606,440700.0
2012-09-05 15:50:00,34.26,34.28,34.25,34.25,641600.0,15.3562,15.3651,15.3517,15.3517,641600.0
2012-09-06 09:30:00,34.41,34.52,34.32,34.49,365900.0,15.4234,15.4727,15.383,15.4592,365900.0
2012-09-06 09:40:00,34.5,34.51,34.41,34.47,293200.0,15.4637,15.4682,15.4234,15.4503,293200.0
2012-09-06 09:50:00,34.48,34.53,34.45,34.5,201800.0,15.4548,15.4772,15.4413,15.4637,201800.0
2012-09-06 10:00:00,34.48,34.55,34.46,34.47,250200.0,15.4548,15.4861,15.4458,15.4503,250200.0
2012-09-06 10:10:00,34.46,34.48,34.42,34.44,239200.0,15.4458,15.4548,15.4279,15.4368,239200.0
2012-09-06 10:20:00,34.44,34.44,34.36,34.39,332500.0,15.4368,15.4368,15.401,15.4144,332500.0
2012-09-06 10:30:00,34.4,34.55,34.39,34.54,240500.0,15.4189,15.4861,15.4144,15.4817,240500.0
2012-09-06 10:40:00,34.53,34.54,34.52,34.54,164800.0,15.4772,15.4817,15.4727,15.4817,164800.0
2012-09-06 10:50:00,34.54,34.61,34.54,34.61,225800.0,15.4817,15.513,15.4817,15.513,225800.0
2012-09-06 11:00:00,34.61,34.64,34.58,34.64,219100.0,15.513,15.5265,15.4996,15.5265,219100.0
2012-09-06 11:10:00,34.64,34.65,34.58,34.59,156300.0,15.5265,15.531,15.4996,15.5041,156300.0
2012-09-06 11:20:00,34.58,34.59,34.46,34.46,580400.0,15.4996,15.5041,15.4458,15.4458,580400.0
2012-09-06 11:30:00,34.47,34.49,34.46,34.48,119700.0,15.4503,15.4592,15.4458,15.4548,119700.0
2012-09-06 11:40:00,34.48,34.48,34.38,34.38,273300.0,15.4548,15.4548,15.4099,15.4099,273300.0
2012-09-06 11:50:00,34.38,34.45,34.37,34.41,173200.0,15.4099,15.4413,15.4055,15.4234,173200.0
2012-09-06 12:00:00,34.41,34.45,34.4,34.42,160700.0,15.4234,15.4413,15.4189,15.4279,160700.0
2012-09-06 12:10:00,34.42,34.46,34.42,34.44,99300.0,15.4279,15.4458,15.4279,15.4368,99300.0
2012-09-06 12:20:00,34.43,34.44,34.4,34.4,98100.0,15.4324,15.4368,15.4189,15.4189,98100.0
2012-09-06 12:30:00,34.4,34.46,34.38,34.45,190600.0,15.4189,15.4458,15.4099,15.4413,190600.0
2012-09-06 12:40:00,34.44,34.46,34.43,34.43,256000.0,15.4368,15.4458,15.4324,15.4324,256000.0
2012-09-06 12:50:00,34.43,34.45,34.43,34.44,53500.0,15.4324,15.4413,15.4324,15.4368,53500.0
2012-09-06 13:00:00,34.43,34.44,34.41,34.41,119700.0,15.4324,15.4368,15.4234,15.4234,119700.0
2012-09-06 13:10:00,34.41,34.43,34.4,34.41,129200.0,15.4234,15.4324,15.4189,15.4234,129200.0
2012-09-06 13:20:00,34.4,34.41,34.4,34.4,87200.0,15.4189,15.4234,15.4189,15.4189,87200.0
2012-09-06 13:30:00,34.4,34.41,34.39,34.41,79600.0,15.4189,15.4234,15.4144,15.4234,79600.0
2012-09-06 13:40:00,34.4,34.41,34.39,34.4,165500.0,15.4189,15.4234,15.4144,15.4189,165500.0
2012-09-06 13:50:00,34.4,34.45,34.4,34.45,141100.0,15.4189,15.4413,15.4189,15.4413,141100.0
2012-09-06 14:00:00,34.44,34.46,34.44,34.46,154600.0,15.4368,15.4458,15.4368,15.4458,154600.0
2012-09-06 14:10:00,34.45,34.46,34.44,34.45,86400.0,15.4413,15.4458,15.4368,15.4413,86400.0
2012-09-06 14:20:00,34.45,34.5,34.44,34.48,258800.0,15.4413,15.4637,15.4368,15.4548,258800.0
2012-09-06 14:30:00,34.47,34.49,34.45,34.45,199000.0,15.4503,15.4592,15.4413,15.4413,199000.0
2012-09-06 14:40:00,34.45,34.5,34.45,34.5,148600.0,15.4413,15.4637,15.4413,15.4637,148600.0
2012-09-06 14:50:00,34.5,34.52,34.48,34.51,167800.0,15.4637,15.4727,15.4548,15.4682,167800.0
2012-09-06 15:00:00,34.5,34.5,34.44,34.44,116100.0,15.4637,15.4637,15.4368,15.4368,116100.0
2012-09-06 15:10:00,34.44,34.46,34.43,34.45,222000.0,15.4368,15.4458,15.4324,15.4413,222000.0
2012-09-06 15:20:00,34.45,34.49,34.45,34.47,136500.0,15.4413,15.4592,15.4413,15.4503,136500.0
2012-09-06 15:30:00,34.47,34.56,34.47,34.54,322800.0,15.4503,15.4906,15.4503,15.4817,322800.0
2012-09-06 15:40:00,34.54,34.57,34.52,34.56,226300.0,15.4817,15.4951,15.4727,15.4906,226300.0
2012-09-06 15:50:00,34.55,34.58,34.55,34.58,718700.0,15.4861,15.4996,15.4861,15.4996,718700.0
2012-09-07 09:30:00,34.63,34.64,34.51,34.54,467600.0,15.522,15.5265,15.4682,15.4817,467600.0
2012-09-07 09:40:00,34.55,34.55,34.4,34.43,292400.0,15.4861,15.4861,15.4189,15.4324,292400.0
2012-09-07 09:50:00,34.43,34.43,34.35,34.41,292700.0,15.4324,15.4324,15.3965,15.4234,292700.0
2012-09-07 10:00:00,34.4,34.42,34.37,34.39,252100.0,15.4189,15.4279,15.4055,15.4144,252100.0
2012-09-07 10:10:00,34.38,34.4,34.33,34.34,308800.0,15.4099,15.4189,15.3875,15.392,308800.0
2012-09-07 10:20:00,34.35,34.36,34.29,34.29,188700.0,15.3965,15.401,15.3696,15.3696,188700.0
2012-09-07 10:30:00,34.29,34.37,34.29,34.37,257700.0,15.3696,15.4055,15.3696,15.4055,257700.0
2012-09-07 10:40:00,34.37,34.37,34.34,34.34,164700.0,15.4055,15.4055,15.392,15.392,164700.0
2012-09-07 10:50:00,34.34,34.39,34.34,34.35,346600.0,15.392,15.4144,15.392,15.3965,346600.0
2012-09-07 11:00:00,34.34,34.4,34.33,34.4,207400.0,15.392,15.4189,15.3875,15.4189,207400.0
2012-09-07 11:10:00,34.4,34.41,34.35,34.35,181600.0,15.4189,15.4234,15.3965,15.3965,181600.0
2012-09-07 11:20:00,34.35,34.38,34.35,34.35,135100.0,15.3965,15.4099,15.3965,15.3965,135100.0
2012-09-07 11:30:00,34.36,34.38,34.36,34.38,101600.0,15.401,15.4099,15.401,15.4099,101600.0
2012-09-07 11:40:00,34.38,34.39,34.37,34.38,135700.0,15.4099,15.4144,15.4055,15.4099,135700.0
2012-09-07 11:50:00,34.38,34.42,34.38,34.42,153400.0,15.4099,15.4279,15.4099,15.4279,153400.0
2012-09-07 12:00:00,34.41,34.44,34.37,34.37,140700.0,15.4234,15.4368,15.4055,15.4055,140700.0
2012-09-07 12:10:00,34.37,34.38,34.36,34.37,153000.0,15.4055,15.4099,15.401,15.4055,153000.0
2012-09-07 12:20:00,34.37,34.39,34.36,34.37,90400.0,15.4055,15.4144,15.401,15.4055,90400.0
2012-09-07 12:30:00,34.37,34.39,34.37,34.37,62300.0,15.4055,15.4144,15.4055,15.4055,62300.0
2012-09-07 12:40:00,34.37,34.38,34.37,34.37,76800.0,15.4055,15.4099,15.4055,15.4055,76800.0
2012-09-07 12:50:00,34.38,34.39,34.37,34.39,61700.0,15.4099,15.4144,15.4055,15.4144,61700.0
2012-09-07 13:00:00,34.38,34.39,34.35,34.36,179600.0,15.4099,15.4144,15.3965,15.401,179600.0
2012-09-07 13:10:00,34.36,34.36,34.33,34.35,124900.0,15.401,15.401,15.3875,15.3965,124900.0
2012-09-07 13:20:00,34.36,34.4,34.35,34.4,89600.0,15.401,15.4189,15.3965,15.4189,89600.0
2012-09-07 13:30:00,34.4,34.41,34.37,34.41,136100.0,15.4189,15.4234,15.4055,15.4234,136100.0
2012-09-07 13:40:00,34.41,34.41,34.38,34.39,123600.0,15.4234,15.4234,15.4099,15.4144,123600.0
2012-09-07 13:50:00,34.39,34.39,34.32,34.32,612200.0,15.4144,15.4144,15.383,15.383,612200.0
2012-09-07 14:00:00,34.32,34.33,34.31,34.32,133200.0,15.383,15.3875,15.3786,15.383,133200.0
2012-09-07 14:10:00,34.31,34.32,34.31,34.32,121400.0,15.3786,15.383,15.3786,15.383,121400.0
2012-09-07 14:20:00,34.32,34.32,34.3,34.31,158900.0,15.383,15.383,15.3741,15.3786,158900.0
2012-09-07 14:30:00,34.32,34.32,34.3,34.3,155200.0,15.383,15.383,15.3741,15.3741,155200.0
2012-09-07 14:40:00,34.3,34.3,34.25,34.26,328600.0,15.3741,15.3741,15.3517,15.3562,328600.0
2012-09-07 14:50:00,34.27,34.27,34.25,34.25,89500.0,15.3606,15.3606,15.3517,15.3517,89500.0
2012-09-07 15:00:00,34.25,34.26,34.2,34.21,392200.0,15.3517,15.3562,15.3293,15.3337,392200.0
2012-09-07 15:10:00,34.21,34.22,34.19,34.2,299600.0,15.3337,15.3382,15.3248,15.3293,299600.0
2012-09-07 15:20:00,34.2,34.23,34.18,34.2,435300.0,15.3293,15.3427,15.3203,15.3293,435300.0
2012-09-07 15:30:00,34.2,34.25,34.2,34.24,247200.0,15.3293,15.3517,15.3293,15.3472,247200.0
2012-09-07 15:40:00,34.24,34.28,34.23,34.28,323200.0,15.3472,15.3651,15.3427,15.3651,323200.0
2012-09-07 15:50:00,34.28,34.3,34.25,34.27,1097400.0,15.3651,15.3741,15.3517,15.3606,1097400.0
2012-09-10 09:30:00,34.3,34.33,34.24,34.29,443600.0,15.3741,15.3875,15.3472,15.3696,443600.0
2012-09-10 09:40:00,34.29,34.3,34.25,34.29,284900.0,15.3696,15.3741,15.3517,15.3696,284900.0
2012-09-10 09:50:00,34.29,34.33,34.27,34.29,455600.0,15.3696,15.3875,15.3606,15.3696,455600.0
2012-09-10 10:00:00,34.29,34.34,34.28,34.32,203600.0,15.3696,15.392,15.3651,15.383,203600.0
2012-09-10 10:10:00,34.32,34.4,34.31,34.4,239000.0,15.383,15.4189,15.3786,15.4189,239000.0
2012-09-10 10:20:00,34.39,34.4,34.35,34.36,219000.0,15.4144,15.4189,15.3965,15.401,219000.0
2012-09-10 10:30:00,34.36,34.39,34.33,34.39,194900.0,15.401,15.4144,15.3875,15.4144,194900.0
2012-09-10 10:40:00,34.39,34.42,34.38,34.39,202800.0,15.4144,15.4279,15.4099,15.4144,202800.0
2012-09-10 10:50:00,34.38,34.39,34.36,34.36,237300.0,15.4099,15.4144,15.401,15.401,237300.0
2012-09-10 11:00:00,34.36,34.37,34.34,34.37,148200.0,15.401,15.4055,15.392,15.4055,148200.0
2012-09-10 11:10:00,34.37,34.4,34.36,34.39,174200.0,15.4055,15.4189,15.401,15.4144,174200.0
2012-09-10 11:20:00,34.38,34.41,34.38,34.41,144500.0,15.4099,15.4234,15.4099,15.4234,144500.0
2012-09-10 11:30:00,34.41,34.42,34.38,34.42,216900.0,15.4234,15.4279,15.4099,15.4279,216900.0
2012-09-10 11:40:00,34.42,34.46,34.41,34.46,174200.0,15.4279,15.4458,15.4234,15.4458,174200.0
2012-09-10 11:50:00,34.45,34.46,34.42,34.44,154600.0,15.4413,15.4458,15.4279,15.4368,154600.0
2012-09-10 12:00:00,34.44,34.44,34.43,34.44,71300.0,15.4368,15.4368,15.4324,15.4368,71300.0
2012-09-10 12:10:00,34.44,34.44,34.43,34.43,50600.0,15.4368,15.4368,15.4324,15.4324,50600.0
2012-09-10 12:20:00,34.44,34.48,34.43,34.48,132400.0,15.4368,15.4548,15.4324,15.4548,132400.0
2012-09-10 12:30:00,34.48,34.52,34.47,34.51,186100.0,15.4548,15.4727,15.4503,15.4682,186100.0
2012-09-10 12:40:00,34.5,34.51,34.45,34.45,127100.0,15.4637,15.4682,15.4413,15.4413,127100.0
2012-09-10 12:50:00,34.46,34.49,34.44,34.44,135000.0,15.4458,15.4592,15.4368,15.4368,135000.0
2012-09-10 13:00:00,34.44,34.47,34.44,34.47,70300.0,15.4368,15.4503,15.4368,15.4503,70300.0
2012-09-10 13:10:00,34.47,34.48,34.46,34.48,55700.0,15.4503,15.4548,15.4458,15.4548,55700.0
2012-09-10 13:20:00,34.48,34.48,34.47,34.48,59500.0,15.4548,15.4548,15.4503,15.4548,59500.0
2012-09-10 13:30:00,34.48,34.48,34.45,34.45,111100.0,15.4548,15.4548,15.4413,15.4413,111100.0
2012-09-10 13:40:00,34.45,34.5,34.44,34.49,256100.0,15.4413,15.4637,15.4368,15.4592,256100.0
2012-09-10 13:50:00,34.48,34.49,34.43,34.45,190400.0,15.4548,15.4592,15.4324,15.4413,190400.0
2012-09-10 14:00:00,34.45,34.47,34.45,34.47,76500.0,15.4413,15.4503,15.4413,15.4503,76500.0
2012-09-10 14:10:00,34.47,34.47,34.44,34.47,122500.0,15.4503,15.4503,15.4368,15.4503,122500.0
2012-09-10 14:20:00,34.47,34.5,34.46,34.49,205900.0,15.4503,15.4637,15.4458,15.4592,205900.0
2012-09-10 14:30:00,34.49,34.52,34.48,34.5,112600.0,15.4592,15.4727,15.4548,15.4637,112600.0
2012-09-10 14:40:00,34.5,34.53,34.49,34.52,227600.0,15.4637,15.4772,15.4592,15.4727,227600.0
2012-09-10 14:50:00,34.53,34.53,34.51,34.51,148500.0,15.4772,15.4772,15.4682,15.4682,148500.0
2012-09-10 15:00:00,34.52,34.54,34.49,34.51,306300.0,15.4727,15.4817,15.4592,15.4682,306300.0
2012-09-10 15:10:00,34.51,34.53,34.49,34.52,192300.0,15.4682,15.4772,15.4592,15.4727,192300.0
2012-09-10 15:20:00,34.51,34.54,34.5,34.54,237900.0,15.4682,15.4817,15.4637,15.4817,237900.0
2012-09-10 15:30:00,34.54,34.54,34.5,34.5,301600.0,15.4817,15.4817,15.4637,15.4637,301600.0
2012-09-10 15:40:00,34.51,34.51,34.46,34.46,430200.0,15.4682,15.4682,15.4458,15.4458,430200.0
2012-09-10 15:50:00,34.46,34.47,34.44,34.45,647300.0,15.4458,15.4503,15.4368,15.4413,647300.0
2012-09-11 09:30:00,34.46,34.59,34.45,34.57,375100.0,15.4458,15.5041,15.4413,15.4951,375100.0
2012-09-11 09:40:00,34.58,34.59,34.53,34.56,268600.0,15.4996,15.5041,15.4772,15.4906,268600.0
2012-09-11 09:50:00,34.57,34.58,34.45,34.53,245800.0,15.4951,15.4996,15.4413,15.4772,245800.0
2012-09-11 10:00:00,34.53,34.59,34.51,34.52,294800.0,15.4772,15.5041,15.4682,15.4727,294800.0
2012-09-11 10:10:00,34.52,34.53,34.47,34.48,387300.0,15.4727,15.4772,15.4503,15.4548,387300.0
2012-09-11 10:20:00,34.47,34.5,34.46,34.47,225300.0,15.4503,15.4637,15.4458,15.4503,225300.0
2012-09-11 10:30:00,34.48,34.5,34.45,34.49,509000.0,15.4548,15.4637,15.4413,15.4592,509000.0
2012-09-11 10:40:00,34.48,34.55,34.47,34.54,272400.0,15.4548,15.4861,15.4503,15.4817,272400.0
2012-09-11 10:50:00,34.54,34.54,34.48,34.48,162500.0,15.4817,15.4817,15.4548,15.4548,162500.0
2012-09-11 11:00:00,34.48,34.52,34.47,34.47,517900.0,15.4548,15.4727,15.4503,15.4503,517900.0
2012-09-11 11:10:00,34.47,34.48,34.41,34.41,362700.0,15.4503,15.4548,15.4234,15.4234,362700.0
2012-09-11 11:20:00,34.41,34.45,34.35,34.37,358900.0,15.4234,15.4413,15.3965,15.4055,358900.0
2012-09-11 11:30:00,34.38,34.44,34.38,34.44,122100.0,15.4099,15.4368,15.4099,15.4368,122100.0
2012-09-11 11:40:00,34.44,34.45,34.43,34.45,129900.0,15.4368,15.4413,15.4324,15.4413,129900.0
2012-09-11 11:50:00,34.45,34.45,34.42,34.42,151300.0,15.4413,15.4413,15.4279,15.4279,151300.0
2012-09-11 12:00:00,34.43,34.45,34.41,34.44,187900.0,15.4324,15.4413,15.4234,15.4368,187900.0
2012-09-11 12:10:00,34.44,34.46,34.43,34.44,146900.0,15.4368,15.4458,15.4324,15.4368,146900.0
2012-09-11 12:20:00,34.44,34.47,34.43,34.45,145700.0,15.4368,15.4503,15.4324,15.4413,145700.0
2012-09-11 12:30:00,34.45,34.46,34.43,34.43,80600.0,15.4413,15.4458,15.4324,15.4324,80600.0
2012-09-11 12:40:00,34.43,34.45,34.42,34.42,140900.0,15.4324,15.4413,15.4279,15.4279,140900.0
2012-09-11 12:50:00,34.43,34.46,34.42,34.45,93400.0,15.4324,15.4458,15.4279,15.4413,93400.0
2012-09-11 13:00:00,34.45,34.46,34.44,34.44,134800.0,15.4413,15.4458,15.4368,15.4368,134800.0
2012-09-11 13:10:00,34.45,34.47,34.43,34.46,178300.0,15.4413,15.4503,15.4324,15.4458,178300.0
2012-09-11 13:20:00,34.47,34.47,34.46,34.46,72600.0,15.4503,15.4503,15.4458,15.4458,72600.0
2012-09-11 13:30:00,34.47,34.47,34.45,34.46,129700.0,15.4503,15.4503,15.4413,15.4458,129700.0
2012-09-11 13:40:00,34.46,34.48,34.45,34.48,180000.0,15.4458,15.4548,15.4413,15.4548,180000.0
2012-09-11 13:50:00,34.48,34.48,34.45,34.46,178300.0,15.4548,15.4548,15.4413,15.4458,178300.0
2012-09-11 14:00:00,34.46,34.46,34.44,34.45,151400.0,15.4458,15.4458,15.4368,15.4413,151400.0
2012-09-11 14:10:00,34.44,34.46,34.44,34.46,171000.0,15.4368,15.4458,15.4368,15.4458,171000.0
2012-09-11 14:20:00,34.46,34.47,34.45,34.47,129300.0,15.4458,15.4503,15.4413,15.4503,129300.0
2012-09-11 14:30:00,34.47,34.48,34.46,34.48,142300.0,15.4503,15.4548,15.4458,15.4548,142300.0
2012-09-11 14:40:00,34.48,34.48,34.45,34.46,187600.0,15.4548,15.4548,15.4413,15.4458,187600.0
2012-09-11 14:50:00,34.45,34.46,34.44,34.44,120200.0,15.4413,15.4458,15.4368,15.4368,120200.0
2012-09-11 15:00:00,34.45,34.45,34.44,34.45,200100.0,15.4413,15.4413,15.4368,15.4413,200100.0
2012-09-11 15:10:00,34.44,34.45,34.44,34.45,149000.0,15.4368,15.4413,15.4368,15.4413,149000.0
2012-09-11 15:20:00,34.45,34.45,34.42,34.45,336700.0,15.4413,15.4413,15.4279,15.4413,336700.0
2012-09-11 15:30:00,34.45,34.45,34.42,34.42,269200.0,15.4413,15.4413,15.4279,15.4279,269200.0
2012-09-11 15:40:00,34.42,34.45,34.42,34.44,372200.0,15.4279,15.4413,15.4279,15.4368,372200.0
2012-09-11 15:50:00,34.45,34.45,34.38,34.41,1074100.0,15.4413,15.4413,15.4099,15.4234,1074100.0
2012-09-12 09:30:00,34.13,34.13,33.86,33.88,553900.0,15.5,15.5,15.3774,15.3865,553900.0
2012-09-12 09:40:00,33.89,33.95,33.76,33.76,384500.0,15.391,15.4183,15.332,15.332,384500.0
2012-09-12 09:50:00,33.76,33.83,33.74,33.81,290600.0,15.332,15.3638,15.3229,15.3547,290600.0
2012-09-12 10:00:00,33.81,33.87,33.75,33.76,380000.0,15.3547,15.3819,15.3274,15.332,380000.0
2012-09-12 10:10:00,33.76,33.76,33.58,33.58,660100.0,15.332,15.332,15.2502,15.2502,660100.0
2012-09-12 10:20:00,33.59,33.7,33.53,33.67,515300.0,15.2548,15.3047,15.2275,15.2911,515300.0
2012-09-12 10:30:00,33.66,33.75,33.66,33.74,253500.0,15.2866,15.3274,15.2866,15.3229,253500.0
2012-09-12 10:40:00,33.74,33.79,33.66,33.68,336100.0,15.3229,15.3456,15.2866,15.2957,336100.0
2012-09-12 10:50:00,33.68,33.68,33.59,33.59,274300.0,15.2957,15.2957,15.2548,15.2548,274300.0
2012-09-12 11:00:00,33.6,33.61,33.54,33.59,317000.0,15.2593,15.2639,15.2321,15.2548,317000.0
2012-09-12 11:10:00,33.6,33.66,33.57,33.63,326200.0,15.2593,15.2866,15.2457,15.2729,326200.0
2012-09-12 11:20:00,33.64,33.64,33.6,33.63,231800.0,15.2775,15.2775,15.2593,15.2729,231800.0
2012-09-12 11:30:00,33.63,33.63,33.58,33.59,157000.0,15.2729,15.2729,15.2502,15.2548,157000.0
2012-09-12 11:40:00,33.58,33.6,33.55,33.55,164500.0,15.2502,15.2593,15.2366,15.2366,164500.0
2012-09-12 11:50:00,33.55,33.56,33.52,33.54,212300.0,15.2366,15.2412,15.223,15.2321,212300.0
2012-09-12 12:00:00,33.54,33.54,33.51,33.51,270600.0,15.2321,15.2321,15.2184,15.2184,270600.0
2012-09-12 12:10:00,33.51,33.52,33.46,33.48,371500.0,15.2184,15.223,15.1957,15.2048,371500.0
2012-09-12 12:20:00,33.49,33.57,33.43,33.5,773000.0,15.2094,15.2457,15.1821,15.2139,773000.0
2012-09-12 12:30:00,33.51,33.51,33.48,33.49,130100.0,15.2184,15.2184,15.2048,15.2094,130100.0
2012-09-12 12:40:00,33.48,33.51,33.46,33.5,239200.0,15.2048,15.2184,15.1957,15.2139,239200.0
2012-09-12 12:50:00,33.5,33.5,33.47,33.5,121300.0,15.2139,15.2139,15.2003,15.2139,121300.0
2012-09-12 13:00:00,33.5,33.56,33.5,33.55,128400.0,15.2139,15.2412,15.2139,15.2366,128400.0
2012-09-12 13:10:00,33.55,33.56,33.53,33.54,126800.0,15.2366,15.2412,15.2275,15.2321,126800.0
2012-09-12 13:20:00,33.54,33.54,33.5,33.51,178800.0,15.2321,15.2321,15.2139,15.2184,178800.0
2012-09-12 13:30:00,33.51,33.53,33.46,33.46,127000.0,15.2184,15.2275,15.1957,15.1957,127000.0
2012-09-12 13:40:00,33.47,33.47,33.42,33.43,152700.0,15.2003,15.2003,15.1776,15.1821,152700.0
2012-09-12 13:50:00,33.42,33.43,33.42,33.43,101400.0,15.1776,15.1821,15.1776,15.1821,101400.0
2012-09-12 14:00:00,33.42,33.44,33.42,33.43,187600.0,15.1776,15.1867,15.1776,15.1821,187600.0
2012-09-12 14:10:00,33.44,33.47,33.42,33.43,144000.0,15.1867,15.2003,15.1776,15.1821,144000.0
2012-09-12 14:20:00,33.42,33.44,33.42,33.44,143100.0,15.1776,15.1867,15.1776,15.1867,143100.0
2012-09-12 14:30:00,33.43,33.44,33.38,33.38,277200.0,15.1821,15.1867,15.1594,15.1594,277200.0
2012-09-12 14:40:00,33.38,33.45,33.36,33.43,230500.0,15.1594,15.1912,15.1503,15.1821,230500.0
2012-09-12 14:50:00,33.42,33.47,33.42,33.45,159400.0,15.1776,15.2003,15.1776,15.1912,159400.0
2012-09-12 15:00:00,33.45,33.46,33.36,33.37,179300.0,15.1912,15.1957,15.1503,15.1549,179300.0
2012-09-12 15:10:00,33.37,33.37,33.34,33.37,170200.0,15.1549,15.1549,15.1412,15.1549,170200.0
2012-09-12 15:20:00,33.37,33.4,33.35,33.38,211400.0,15.1549,15.1685,15.1458,15.1594,211400.0
2012-09-12 15:30:00,33.38,33.38,33.32,33.37,402700.0,15.1594,15.1594,15.1322,15.1549,402700.0
2012-09-12 15:40:00,33.37,33.37,33.3,33.31,535100.0,15.1549,15.1549,15.1231,15.1276,535100.0
2012-09-12 15:50:00,33.31,33.33,33.28,33.31,1060600.0,15.1276,15.1367,15.114,15.1276,1060600.0
2012-09-13 09:30:00,33.3,33.53,33.29,33.52,321600.0,15.1231,15.2275,15.1185,15.223,321600.0
2012-09-13 09:40:00,33.52,33.63,33.47,33.59,166300.0,15.223,15.2729,15.2003,15.2548,166300.0
2012-09-13 09:50:00,33.58,33.6,33.42,33.53,242500.0,15.2502,15.2593,15.1776,15.2275,242500.0
2012-09-13 10:00:00,33.53,33.55,33.48,33.53,215500.0,15.2275,15.2366,15.2048,15.2275,215500.0
2012-09-13 10:10:00,33.53,33.59,33.5,33.54,197900.0,15.2275,15.2548,15.2139,15.2321,197900.0
2012-09-13 10:20:00,33.54,33.7,33.53,33.68,343900.0,15.2321,15.3047,15.2275,15.2957,343900.0
2012-09-13 10:30:00,33.68,33.75,33.66,33.7,314500.0,15.2957,15.3274,15.2866,15.3047,314500.0
2012-09-13 10:40:00,33.7,33.7,33.63,33.66,246800.0,15.3047,15.3047,15.2729,15.2866,246800.0
2012-09-13 10:50:00,33.65,33.67,33.61,33.62,176300.0,15.282,15.2911,15.2639,15.2684,176300.0
2012-09-13 11:00:00,33.61,33.67,33.61,33.65,142000.0,15.2639,15.2911,15.2639,15.282,142000.0
2012-09-13 11:10:00,33.65,33.66,33.59,33.62,222400.0,15.282,15.2866,15.2548,15.2684,222400.0
2012-09-13 11:20:00,33.63,33.64,33.59,33.64,245000.0,15.2729,15.2775,15.2548,15.2775,245000.0
2012-09-13 11:30:00,33.63,33.68,33.62,33.65,155000.0,15.2729,15.2957,15.2684,15.282,155000.0
2012-09-13 11:40:00,33.64,33.68,33.64,33.65,117100.0,15.2775,15.2957,15.2775,15.282,117100.0
2012-09-13 11:50:00,33.66,33.66,33.61,33.63,182200.0,15.2866,15.2866,15.2639,15.2729,182200.0
2012-09-13 12:00:00,33.63,33.64,33.59,33.61,165000.0,15.2729,15.2775,15.2548,15.2639,165000.0
2012-09-13 12:10:00,33.61,33.63,33.54,33.57,196300.0,15.2639,15.2729,15.2321,15.2457,196300.0
2012-09-13 12:20:00,33.58,33.59,33.51,33.53,171500.0,15.2502,15.2548,15.2184,15.2275,171500.0
2012-09-13 12:30:00,33.53,33.79,33.53,33.68,336700.0,15.2275,15.3456,15.2275,15.2957,336700.0
2012-09-13 12:40:00,33.69,33.8,33.61,33.64,211600.0,15.3002,15.3501,15.2639,15.2775,211600.0
2012-09-13 12:50:00,33.64,33.71,33.62,33.68,135500.0,15.2775,15.3093,15.2684,15.2957,135500.0
2012-09-13 13:00:00,33.69,33.77,33.59,33.6,223700.0,15.3002,15.3365,15.2548,15.2593,223700.0
2012-09-13 13:10:00,33.6,33.61,33.55,33.58,255700.0,15.2593,15.2639,15.2366,15.2502,255700.0
2012-09-13 13:20:00,33.58,33.68,33.57,33.67,189700.0,15.2502,15.2957,15.2457,15.2911,189700.0
2012-09-13 13:30:00,33.68,33.75,33.66,33.66,191600.0,15.2957,15.3274,15.2866,15.2866,191600.0
2012-09-13 13:40:00,33.66,33.68,33.6,33.63,318500.0,15.2866,15.2957,15.2593,15.2729,318500.0
2012-09-13 13:50:00,33.64,33.67,33.64,33.66,154500.0,15.2775,15.2911,15.2775,15.2866,154500.0
2012-09-13 14:00:00,33.66,33.72,33.65,33.7,291000.0,15.2866,15.3138,15.282,15.3047,291000.0
2012-09-13 14:10:00,33.7,33.74,33.67,33.71,251700.0,15.3047,15.3229,15.2911,15.3093,251700.0
2012-09-13 14:20:00,33.71,33.83,33.69,33.79,307300.0,15.3093,15.3638,15.3002,15.3456,307300.0
2012-09-13 14:30:00,33.79,33.8,33.71,33.74,299600.0,15.3456,15.3501,15.3093,15.3229,299600.0
2012-09-13 14:40:00,33.74,33.79,33.71,33.75,263900.0,15.3229,15.3456,15.3093,15.3274,263900.0
2012-09-13 14:50:00,33.75,33.76,33.71,33.76,164500.0,15.3274,15.332,15.3093,15.332,164500.0
2012-09-13 15:00:00,33.76,33.78,33.71,33.76,241000.0,15.332,15.3411,15.3093,15.332,241000.0
2012-09-13 15:10:00,33.76,33.79,33.71,33.74,299500.0,15.332,15.3456,15.3093,15.3229,299500.0
2012-09-13 15:20:00,33.73,33.8,33.72,33.79,344900.0,15.3184,15.3501,15.3138,15.3456,344900.0
2012-09-13 15:30:00,33.78,33.83,33.77,33.81,467300.0,15.3411,15.3638,15.3365,15.3547,467300.0
2012-09-13 15:40:00,33.82,33.83,33.78,33.82,426800.0,15.3592,15.3638,15.3411,15.3592,426800.0
2012-09-13 15:50:00,33.81,33.82,33.73,33.8,767200.0,15.3547,15.3592,15.3184,15.3501,767200.0
2012-09-14 09:30:00,33.88,33.88,33.52,33.61,501100.0,15.3865,15.3865,15.223,15.2639,501100.0
2012-09-14 09:40:00,33.61,33.62,33.5,33.51,296600.0,15.2639,15.2684,15.2139,15.2184,296600.0
2012-09-14 09:50:00,33.51,33.53,33.4,33.41,513600.0,15.2184,15.2275,15.1685,15.173,513600.0
2012-09-14 10:00:00,33.41,33.53,33.41,33.53,393400.0,15.173,15.2275,15.173,15.2275,393400.0
2012-09-14 10:10:00,33.52,33.55,33.49,33.5,507700.0,15.223,15.2366,15.2094,15.2139,507700.0
2012-09-14 10:20:00,33.51,33.57,33.49,33.54,302100.0,15.2184,15.2457,15.2094,15.2321,302100.0
2012-09-14 10:30:00,33.53,33.61,33.46,33.46,480800.0,15.2275,15.2639,15.1957,15.1957,480800.0
2012-09-14 10:40:00,33.46,33.47,33.31,33.33,650200.0,15.1957,15.2003,15.1276,15.1367,650200.0
2012-09-14 10:50:00,33.32,33.33,33.28,33.28,509000.0,15.1322,15.1367,15.114,15.114,509000.0
2012-09-14 11:00:00,33.28,33.39,33.28,33.31,466100.0,15.114,15.1639,15.114,15.1276,466100.0
2012-09-14 11:10:00,33.3,33.32,33.29,33.3,295000.0,15.1231,15.1322,15.1185,15.1231,295000.0
2012-09-14 11:20:00,33.29,33.3,33.23,33.25,484000.0,15.1185,15.1231,15.0913,15.1004,484000.0
2012-09-14 11:30:00,33.25,33.25,33.21,33.22,421500.0,15.1004,15.1004,15.0822,15.0867,421500.0
2012-09-14 11:40:00,33.23,33.8,33.17,33.2,402600.0,15.0913,15.3501,15.064,15.0777,402600.0
2012-09-14 11:50:00,33.2,33.22,33.18,33.2,399900.0,15.0777,15.0867,15.0686,15.0777,399900.0
2012-09-14 12:00:00,33.21,33.21,33.19,33.19,416200.0,15.0822,15.0822,15.0731,15.0731,416200.0
2012-09-14 12:10:00,33.19,33.2,33.13,33.15,575500.0,15.0731,15.0777,15.0459,15.055,575500.0
2012-09-14 12:20:00,33.15,33.16,33.1,33.11,387800.0,15.055,15.0595,15.0322,15.0368,387800.0
2012-09-14 12:30:00,33.11,33.15,33.06,33.11,573400.0,15.0368,15.055,15.0141,15.0368,573400.0
2012-09-14 12:40:00,33.12,33.15,33.11,33.14,328300.0,15.0413,15.055,15.0368,15.0504,328300.0
2012-09-14 12:50:00,33.15,33.15,33.06,33.06,445700.0,15.055,15.055,15.0141,15.0141,445700.0
2012-09-14 13:00:00,33.07,33.08,32.97,33.0,836900.0,15.0186,15.0232,14.9732,14.9868,836900.0
2012-09-14 13:10:00,32.99,33.0,32.97,33.0,307200.0,14.9823,14.9868,14.9732,14.9868,307200.0
2012-09-14 13:20:00,32.99,33.0,32.93,32.95,380900.0,14.9823,14.9868,14.955,14.9641,380900.0
2012-09-14 13:30:00,32.95,32.98,32.94,32.97,497700.0,14.9641,14.9777,14.9596,14.9732,497700.0
2012-09-14 13:40:00,32.98,33.04,32.97,32.99,416000.0,14.9777,15.005,14.9732,14.9823,416000.0
2012-09-14 13:50:00,33.0,33.0,32.96,32.96,379700.0,14.9868,14.9868,14.9687,14.9687,379700.0
2012-09-14 14:00:00,32.97,32.97,32.95,32.96,405900.0,14.9732,14.9732,14.9641,14.9687,405900.0
2012-09-14 14:10:00,32.95,33.0,32.93,32.99,343100.0,14.9641,14.9868,14.955,14.9823,343100.0
2012-09-14 14:20:00,33.0,33.0,32.97,32.98,336300.0,14.9868,14.9868,14.9732,14.9777,336300.0
2012-09-14 14:30:00,32.98,32.98,32.94,32.95,419500.0,14.9777,14.9777,14.9596,14.9641,419500.0
2012-09-14 14:40:00,32.95,32.96,32.9,32.9,419200.0,14.9641,14.9687,14.9414,14.9414,419200.0
2012-09-14 14:50:00,32.9,32.91,32.87,32.87,604200.0,14.9414,14.946,14.9278,14.9278,604200.0
2012-09-14 15:00:00,32.88,32.88,32.84,32.84,452400.0,14.9323,14.9323,14.9142,14.9142,452400.0
2012-09-14 15:10:00,32.85,32.86,32.81,32.83,615100.0,14.9187,14.9233,14.9005,14.9096,615100.0
2012-09-14 15:20:00,32.82,32.83,32.74,32.74,803900.0,14.9051,14.9096,14.8688,14.8688,803900.0
2012-09-14 15:30:00,32.75,32.81,32.72,32.81,962400.0,14.8733,14.9005,14.8597,14.9005,962400.0
2012-09-14 15:40:00,32.81,32.88,32.8,32.88,813200.0,14.9005,14.9323,14.896,14.9323,813200.0
2012-09-14 15:50:00,32.87,32.94,32.86,32.93,1433000.0,14.9278,14.9596,14.9233,14.955,1433000.0
2012-09-17 09:30:00,32.81,33.0,32.81,32.95,549000.0,14.9005,14.9868,14.9005,14.9641,549000.0
2012-09-17 09:40:00,32.96,33.13,32.94,33.12,310500.0,14.9687,15.0459,14.9596,15.0413,310500.0
2012-09-17 09:50:00,33.12,33.19,33.1,33.11,227700.0,15.0413,15.0731,15.0322,15.0368,227700.0
2012-09-17 10:00:00,33.11,33.21,33.1,33.19,323600.0,15.0368,15.0822,15.0322,15.0731,323600.0
2012-09-17 10:10:00,33.19,33.19,33.12,33.17,224800.0,15.0731,15.0731,15.0413,15.064,224800.0
2012-09-17 10:20:00,33.16,33.2,33.13,33.14,191000.0,15.0595,15.0777,15.0459,15.0504,191000.0
2012-09-17 10:30:00,33.14,33.2,33.14,33.16,243000.0,15.0504,15.0777,15.0504,15.0595,243000.0
2012-09-17 10:40:00,33.16,33.21,33.15,33.21,217000.0,15.0595,15.0822,15.055,15.0822,217000.0
2012-09-17 10:50:00,33.21,33.22,33.15,33.17,219600.0,15.0822,15.0867,15.055,15.064,219600.0
2012-09-17 11:00:00,33.17,33.23,33.14,33.18,252600.0,15.064,15.0913,15.0504,15.0686,252600.0
2012-09-17 11:10:00,33.19,33.24,33.17,33.23,214000.0,15.0731,15.0958,15.064,15.0913,214000.0
2012-09-17 11:20:00,33.23,33.24,33.16,33.19,139700.0,15.0913,15.0958,15.0595,15.0731,139700.0
2012-09-17 11:30:00,33.19,33.24,33.15,33.16,259200.0,15.0731,15.0958,15.055,15.0595,259200.0
2012-09-17 11:40:00,33.16,33.2,33.15,33.17,196000.0,15.0595,15.0777,15.055,15.064,196000.0
2012-09-17 11:50:00,33.18,33.23,33.17,33.19,94600.0,15.0686,15.0913,15.064,15.0731,94600.0
2012-09-17 12:00:00,33.19,33.24,33.18,33.24,103800.0,15.0731,15.0958,15.0686,15.0958,103800.0
2012-09-17 12:10:00,33.24,33.25,33.19,33.22,129700.0,15.0958,15.1004,15.0731,15.0867,129700.0
2012-09-17 12:20:00,33.22,33.25,33.21,33.25,119500.0,15.0867,15.1004,15.0822,15.1004,119500.0
2012-09-17 12:30:00,33.25,33.25,33.16,33.18,144000.0,15.1004,15.1004,15.0595,15.0686,144000.0
2012-09-17 12:40:00,33.18,33.21,33.13,33.13,170700.0,15.0686,15.0822,15.0459,15.0459,170700.0
2012-09-17 12:50:00,33.13,33.18,33.11,33.15,216100.0,15.0459,15.0686,15.0368,15.055,216100.0
2012-09-17 13:00:00,33.16,33.18,33.15,33.17,84200.0,15.0595,15.0686,15.055,15.064,84200.0
2012-09-17 13:10:00,33.17,33.19,33.15,33.16,128500.0,15.064,15.0731,15.055,15.0595,128500.0
2012-09-17 13:20:00,33.17,33.23,33.16,33.23,116700.0,15.064,15.0913,15.0595,15.0913,116700.0
2012-09-17 13:30:00,33.22,33.23,33.15,33.19,155700.0,15.0867,15.0913,15.055,15.0731,155700.0
2012-09-17 13:40:00,33.19,33.2,33.18,33.19,101300.0,15.0731,15.0777,15.0686,15.0731,101300.0
2012-09-17 13:50:00,33.18,33.19,33.15,33.16,162100.0,15.0686,15.0731,15.055,15.0595,162100.0
2012-09-17 14:00:00,33.17,33.18,33.14,33.15,180700.0,15.064,15.0686,15.0504,15.055,180700.0
2012-09-17 14:10:00,33.15,33.2,33.15,33.2,128000.0,15.055,15.0777,15.055,15.0777,128000.0
2012-09-17 14:20:00,33.2,33.22,33.17,33.21,240600.0,15.0777,15.0867,15.064,15.0822,240600.0
2012-09-17 14:30:00,33.22,33.25,33.21,33.21,208000.0,15.0867,15.1004,15.0822,15.0822,208000.0
2012-09-17 14:40:00,33.21,33.24,33.18,33.23,162000.0,15.0822,15.0958,15.0686,15.0913,162000.0
2012-09-17 14:50:00,33.23,33.24,33.2,33.21,139500.0,15.0913,15.0958,15.0777,15.0822,139500.0
2012-09-17 15:00:00,33.22,33.24,33.21,33.24,143900.0,15.0867,15.0958,15.0822,15.0958,143900.0
2012-09-17 15:10:00,33.24,33.27,33.23,33.24,253100.0,15.0958,15.1095,15.0913,15.0958,253100.0
2012-09-17 15:20:00,33.24,33.25,33.18,33.18,210500.0,15.0958,15.1004,15.0686,15.0686,210500.0
2012-09-17 15:30:00,33.19,33.19,33.14,33.18,279900.0,15.0731,15.0731,15.0504,15.0686,279900.0
2012-09-17 15:40:00,33.19,33.23,33.17,33.23,551500.0,15.0731,15.0913,15.064,15.0913,551500.0
2012-09-17 15:50:00,33.23,33.24,33.19,33.2,948900.0,15.0913,15.0958,15.0731,15.0777,948900.0
2012-09-18 09:30:00,33.2,33.42,33.2,33.42,437000.0,15.0777,15.1776,15.0777,15.1776,437000.0
2012-09-18 09:40:00,33.41,33.41,33.11,33.27,318700.0,15.173,15.173,15.0368,15.1095,318700.0
2012-09-18 09:50:00,33.26,33.27,33.14,33.21,204000.0,15.1049,15.1095,15.0504,15.0822,204000.0
2012-09-18 10:00:00,33.2,33.34,33.19,33.3,232500.0,15.0777,15.1412,15.0731,15.1231,232500.0
2012-09-18 10:10:00,33.31,33.31,33.23,33.25,143700.0,15.1276,15.1276,15.0913,15.1004,143700.0
2012-09-18 10:20:00,33.25,33.33,33.25,33.3,218700.0,15.1004,15.1367,15.1004,15.1231,218700.0
2012-09-18 10:30:00,33.3,33.34,33.28,33.3,117500.0,15.1231,15.1412,15.114,15.1231,117500.0
2012-09-18 10:40:00,33.3,33.33,33.25,33.32,159900.0,15.1231,15.1367,15.1004,15.1322,159900.0
2012-09-18 10:50:00,33.32,33.35,33.3,33.33,182500.0,15.1322,15.1458,15.1231,15.1367,182500.0
2012-09-18 11:00:00,33.33,33.35,33.28,33.32,178100.0,15.1367,15.1458,15.114,15.1322,178100.0
2012-09-18 11:10:00,33.31,33.38,33.31,33.36,216300.0,15.1276,15.1594,15.1276,15.1503,216300.0
2012-09-18 11:20:00,33.36,33.39,33.34,33.34,187800.0,15.1503,15.1639,15.1412,15.1412,187800.0
2012-09-18 11:30:00,33.35,33.35,33.31,33.32,126700.0,15.1458,15.1458,15.1276,15.1322,126700.0
2012-09-18 11:40:00,33.32,33.33,33.26,33.26,137600.0,15.1322,15.1367,15.1049,15.1049,137600.0
2012-09-18 11:50:00,33.27,33.36,33.26,33.31,187300.0,15.1095,15.1503,15.1049,15.1276,187300.0
2012-09-18 12:00:00,33.31,33.34,33.27,33.27,160200.0,15.1276,15.1412,15.1095,15.1095,160200.0
2012-09-18 12:10:00,33.27,33.27,33.22,33.22,241100.0,15.1095,15.1095,15.0867,15.0867,241100.0
2012-09-18 12:20:00,33.23,33.26,33.22,33.24,172300.0,15.0913,15.1049,15.0867,15.0958,172300.0
2012-09-18 12:30:00,33.24,33.26,33.22,33.23,88900.0,15.0958,15.1049,15.0867,15.0913,88900.0
2012-09-18 12:40:00,33.23,33.29,33.22,33.29,121400.0,15.0913,15.1185,15.0867,15.1185,121400.0
2012-09-18 12:50:00,33.28,33.33,33.28,33.3,106500.0,15.114,15.1367,15.114,15.1231,106500.0
2012-09-18 13:00:00,33.29,33.32,33.27,33.28,104300.0,15.1185,15.1322,15.1095,15.114,104300.0
2012-09-18 13:10:00,33.29,33.35,33.28,33.3,133700.0,15.1185,15.1458,15.114,15.1231,133700.0
2012-09-18 13:20:00,33.29,33.31,33.29,33.3,56600.0,15.1185,15.1276,15.1185,15.1231,56600.0
2012-09-18 13:30:00,33.3,33.33,33.3,33.33,69700.0,15.1231,15.1367,15.1231,15.1367,69700.0
2012-09-18 13:40:00,33.33,33.34,33.32,33.33,163600.0,15.1367,15.1412,15.1322,15.1367,163600.0
2012-09-18 13:50:00,33.33,33.36,33.32,33.32,143700.0,15.1367,15.1503,15.1322,15.1322,143700.0
2012-09-18 14:00:00,33.33,33.33,33.26,33.26,112100.0,15.1367,15.1367,15.1049,15.1049,112100.0
2012-09-18 14:10:00,33.27,33.31,33.25,33.27,115100.0,15.1095,15.1276,15.1004,15.1095,115100.0
2012-09-18 14:20:00,33.27,33.28,33.25,33.28,99800.0,15.1095,15.114,15.1004,15.114,99800.0
2012-09-18 14:30:00,33.28,33.32,33.27,33.3,138200.0,15.114,15.1322,15.1095,15.1231,138200.0
2012-09-18 14:40:00,33.3,33.35,33.29,33.34,124000.0,15.1231,15.1458,15.1185,15.1412,124000.0
2012-09-18 14:50:00,33.34,33.34,33.29,33.32,158200.0,15.1412,15.1412,15.1185,15.1322,158200.0
2012-09-18 15:00:00,33.31,33.35,33.31,33.31,137100.0,15.1276,15.1458,15.1276,15.1276,137100.0
2012-09-18 15:10:00,33.31,33.33,33.3,33.32,154300.0,15.1276,15.1367,15.1231,15.1322,154300.0
2012-09-18 15:20:00,33.32,33.34,33.3,33.33,207600.0,15.1322,15.1412,15.1231,15.1367,207600.0
2012-09-18 15:30:00,33.34,33.34,33.25,33.26,261400.0,15.1412,15.1412,15.1004,15.1049,261400.0
2012-09-18 15:40:00,33.25,33.29,33.23,33.28,337700.0,15.1004,15.1185,15.0913,15.114,337700.0
2012-09-18 15:50:00,33.29,33.32,33.28,33.3,590800.0,15.1185,15.1322,15.114,15.1231,590800.0
2012-09-19 09:30:00,33.31,33.33,33.22,33.3,322000.0,15.1276,15.1367,15.0867,15.1231,322000.0
2012-09-19 09:40:00,33.28,33.3,33.1,33.12,237600.0,15.114,15.1231,15.0322,15.0413,237600.0
2012-09-19 09:50:00,33.11,33.24,33.1,33.15,180100.0,15.0368,15.0958,15.0322,15.055,180100.0
2012-09-19 10:00:00,33.15,33.23,33.11,33.22,226800.0,15.055,15.0913,15.0368,15.0867,226800.0
2012-09-19 10:10:00,33.22,33.24,33.16,33.17,165700.0,15.0867,15.0958,15.0595,15.064,165700.0
2012-09-19 10:20:00,33.17,33.26,33.16,33.24,262000.0,15.064,15.1049,15.0595,15.0958,262000.0
2012-09-19 10:30:00,33.25,33.26,33.21,33.23,195400.0,15.1004,15.1049,15.0822,15.0913,195400.0
2012-09-19 10:40:00,33.23,33.29,33.21,33.26,163300.0,15.0913,15.1185,15.0822,15.1049,163300.0
2012-09-19 10:50:00,33.25,33.27,33.21,33.21,113700.0,15.1004,15.1095,15.0822,15.0822,113700.0
2012-09-19 11:00:00,33.21,33.27,33.21,33.26,115600.0,15.0822,15.1095,15.0822,15.1049,115600.0
2012-09-19 11:10:00,33.26,33.27,33.24,33.25,110400.0,15.1049,15.1095,15.0958,15.1004,110400.0
2012-09-19 11:20:00,33.25,33.27,33.23,33.25,305800.0,15.1004,15.1095,15.0913,15.1004,305800.0
2012-09-19 11:30:00,33.26,33.27,33.21,33.24,410400.0,15.1049,15.1095,15.0822,15.0958,410400.0
2012-09-19 11:40:00,33.24,33.25,33.2,33.25,336800.0,15.0958,15.1004,15.0777,15.1004,336800.0
2012-09-19 11:50:00,33.24,33.3,33.24,33.3,125100.0,15.0958,15.1231,15.0958,15.1231,125100.0
2012-09-19 12:00:00,33.3,33.32,33.29,33.3,143200.0,15.1231,15.1322,15.1185,15.1231,143200.0
2012-09-19 12:10:00,33.31,33.32,33.27,33.28,98900.0,15.1276,15.1322,15.1095,15.114,98900.0
2012-09-19 12:20:00,33.28,33.28,33.27,33.27,105200.0,15.114,15.114,15.1095,15.1095,105200.0
2012-09-19 12:30:00,33.28,33.28,33.24,33.24,167600.0,15.114,15.114,15.0958,15.0958,167600.0
2012-09-19 12:40:00,33.24,33.25,33.21,33.22,500400.0,15.0958,15.1004,15.0822,15.0867,500400.0
2012-09-19 12:50:00,33.21,33.24,33.19,33.24,154100.0,15.0822,15.0958,15.0731,15.0958,154100.0
2012-09-19 13:00:00,33.23,33.27,33.23,33.23,119200.0,15.0913,15.1095,15.0913,15.0913,119200.0
2012-09-19 13:10:00,33.23,33.24,33.21,33.22,139700.0,15.0913,15.0958,15.0822,15.0867,139700.0
2012-09-19 13:20:00,33.22,33.22,33.21,33.22,151200.0,15.0867,15.0867,15.0822,15.0867,151200.0
2012-09-19 13:30:00,33.22,33.28,33.21,33.25,219700.0,15.0867,15.114,15.0822,15.1004,219700.0
2012-09-19 13:40:00,33.25,33.26,33.24,33.25,139500.0,15.1004,15.1049,15.0958,15.1004,139500.0
2012-09-19 13:50:00,33.25,33.25,33.21,33.21,156500.0,15.1004,15.1004,15.0822,15.0822,156500.0
2012-09-19 14:00:00,33.22,33.23,33.2,33.2,184200.0,15.0867,15.0913,15.0777,15.0777,184200.0
2012-09-19 14:10:00,33.2,33.21,33.18,33.2,450300.0,15.0777,15.0822,15.0686,15.0777,450300.0
2012-09-19 14:20:00,33.19,33.25,33.19,33.25,104800.0,15.0731,15.1004,15.0731,15.1004,104800.0
2012-09-19 14:30:00,33.24,33.26,33.23,33.23,113400.0,15.0958,15.1049,15.0913,15.0913,113400.0
2012-09-19 14:40:00,33.24,33.31,33.19,33.31,294200.0,15.0958,15.1276,15.0731,15.1276,294200.0
2012-09-19 14:50:00,33.3,33.32,33.24,33.25,193600.0,15.1231,15.1322,15.0958,15.1004,193600.0
2012-09-19 15:00:00,33.25,33.25,33.19,33.19,516000.0,15.1004,15.1004,15.0731,15.0731,516000.0
2012-09-19 15:10:00,33.2,33.22,33.19,33.21,195200.0,15.0777,15.0867,15.0731,15.0822,195200.0
2012-09-19 15:20:00,33.22,33.24,33.2,33.21,461600.0,15.0867,15.0958,15.0777,15.0822,461600.0
2012-09-19 15:30:00,33.21,33.23,33.17,33.2,400300.0,15.0822,15.0913,15.064,15.0777,400300.0
2012-09-19 15:40:00,33.2,33.23,33.2,33.22,241900.0,15.0777,15.0913,15.0777,15.0867,241900.0
2012-09-19 15:50:00,33.22,33.23,33.15,33.17,638300.0,15.0867,15.0913,15.055,15.064,638300.0
2012-09-20 09:30:00,33.14,33.42,33.11,33.42,478300.0,15.0504,15.1776,15.0368,15.1776,478300.0
2012-09-20 09:40:00,33.41,33.46,33.35,33.36,290500.0,15.173,15.1957,15.1458,15.1503,290500.0
2012-09-20 09:50:00,33.36,33.5,33.36,33.45,220300.0,15.1503,15.2139,15.1503,15.1912,220300.0
2012-09-20 10:00:00,33.45,33.45,33.37,33.4,206000.0,15.1912,15.1912,15.1549,15.1685,206000.0
2012-09-20 10:10:00,33.4,33.5,33.38,33.48,199500.0,15.1685,15.2139,15.1594,15.2048,199500.0
2012-09-20 10:20:00,33.49,33.58,33.48,33.54,270900.0,15.2094,15.2502,15.2048,15.2321,270900.0
2012-09-20 10:30:00,33.54,33.63,33.53,33.63,251100.0,15.2321,15.2729,15.2275,15.2729,251100.0
2012-09-20 10:40:00,33.63,33.64,33.56,33.56,298400.0,15.2729,15.2775,15.2412,15.2412,298400.0
2012-09-20 10:50:00,33.56,33.62,33.55,33.59,216600.0,15.2412,15.2684,15.2366,15.2548,216600.0
2012-09-20 11:00:00,33.59,33.63,33.58,33.59,191400.0,15.2548,15.2729,15.2502,15.2548,191400.0
2012-09-20 11:10:00,33.58,33.59,33.51,33.55,152100.0,15.2502,15.2548,15.2184,15.2366,152100.0
2012-09-20 11:20:00,33.55,33.58,33.53,33.58,160300.0,15.2366,15.2502,15.2275,15.2502,160300.0
2012-09-20 11:30:00,33.57,33.6,33.56,33.57,146400.0,15.2457,15.2593,15.2412,15.2457,146400.0
2012-09-20 11:40:00,33.57,33.63,33.57,33.62,187100.0,15.2457,15.2729,15.2457,15.2684,187100.0
2012-09-20 11:50:00,33.61,33.65,33.6,33.65,87700.0,15.2639,15.282,15.2593,15.282,87700.0
2012-09-20 12:00:00,33.64,33.66,33.59,33.59,246300.0,15.2775,15.2866,15.2548,15.2548,246300.0
2012-09-20 12:10:00,33.59,33.62,33.53,33.58,390800.0,15.2548,15.2684,15.2275,15.2502,390800.0
2012-09-20 12:20:00,33.57,33.59,33.52,33.53,154200.0,15.2457,15.2548,15.223,15.2275,154200.0
2012-09-20 12:30:00,33.52,33.53,33.49,33.51,92500.0,15.223,15.2275,15.2094,15.2184,92500.0
2012-09-20 12:40:00,33.51,33.52,33.46,33.48,125300.0,15.2184,15.223,15.1957,15.2048,125300.0
2012-09-20 12:50:00,33.48,33.52,33.48,33.51,133400.0,15.2048,15.223,15.2048,15.2184,133400.0
2012-09-20 13:00:00,33.5,33.53,33.5,33.52,104300.0,15.2139,15.2275,15.2139,15.223,104300.0
2012-09-20 13:10:00,33.51,33.55,33.5,33.55,89600.0,15.2184,15.2366,15.2139,15.2366,89600.0
2012-09-20 13:20:00,33.54,33.58,33.54,33.56,104100.0,15.2321,15.2502,15.2321,15.2412,104100.0
2012-09-20 13:30:00,33.56,33.59,33.51,33.58,173400.0,15.2412,15.2548,15.2184,15.2502,173400.0
2012-09-20 13:40:00,33.58,33.58,33.53,33.57,104600.0,15.2502,15.2502,15.2275,15.2457,104600.0
2012-09-20 13:50:00,33.57,33.58,33.56,33.58,98700.0,15.2457,15.2502,15.2412,15.2502,98700.0
2012-09-20 14:00:00,33.57,33.59,33.57,33.58,128000.0,15.2457,15.2548,15.2457,15.2502,128000.0
2012-09-20 14:10:00,33.58,33.6,33.57,33.6,163100.0,15.2502,15.2593,15.2457,15.2593,163100.0
2012-09-20 14:20:00,33.6,33.63,33.58,33.61,176900.0,15.2593,15.2729,15.2502,15.2639,176900.0
2012-09-20 14:30:00,33.61,33.64,33.59,33.63,112700.0,15.2639,15.2775,15.2548,15.2729,112700.0
2012-09-20 14:40:00,33.64,33.65,33.61,33.61,171200.0,15.2775,15.282,15.2639,15.2639,171200.0
2012-09-20 14:50:00,33.61,33.62,33.59,33.61,161700.0,15.2639,15.2684,15.2548,15.2639,161700.0
2012-09-20 15:00:00,33.61,33.65,33.6,33.62,279400.0,15.2639,15.282,15.2593,15.2684,279400.0
2012-09-20 15:10:00,33.62,33.63,33.6,33.61,149400.0,15.2684,15.2729,15.2593,15.2639,149400.0
2012-09-20 15:20:00,33.62,33.65,33.61,33.64,162900.0,15.2684,15.282,15.2639,15.2775,162900.0
2012-09-20 15:30:00,33.63,33.64,33.57,33.58,206200.0,15.2729,15.2775,15.2457,15.2502,206200.0
2012-09-20 15:40:00,33.58,33.63,33.57,33.57,274800.0,15.2502,15.2729,15.2457,15.2457,274800.0
2012-09-20 15:50:00,33.58,33.63,33.57,33.62,786400.0,15.2502,15.2729,15.2457,15.2684,786400.0
2012-09-21 09:30:00,33.88,33.88,33.66,33.74,2347300.0,15.3865,15.3865,15.2866,15.3229,2347300.0
2012-09-21 09:40:00,33.74,33.85,33.69,33.8,332100.0,15.3229,15.3729,15.3002,15.3501,332100.0
2012-09-21 09:50:00,33.8,33.86,33.75,33.83,187700.0,15.3501,15.3774,15.3274,15.3638,187700.0
2012-09-21 10:00:00,33.84,33.92,33.82,33.9,250300.0,15.3683,15.4046,15.3592,15.3956,250300.0
2012-09-21 10:10:00,33.9,33.91,33.79,33.8,257700.0,15.3956,15.4001,15.3456,15.3501,257700.0
2012-09-21 10:20:00,33.8,33.83,33.78,33.79,153600.0,15.3501,15.3638,15.3411,15.3456,153600.0
2012-09-21 10:30:00,33.78,33.83,33.78,33.83,172200.0,15.3411,15.3638,15.3411,15.3638,172200.0
2012-09-21 10:40:00,33.83,33.83,33.8,33.83,288500.0,15.3638,15.3638,15.3501,15.3638,288500.0
2012-09-21 10:50:00,33.83,33.96,33.83,33.95,348800.0,15.3638,15.4228,15.3638,15.4183,348800.0
2012-09-21 11:00:00,33.95,33.95,33.82,33.83,241100.0,15.4183,15.4183,15.3592,15.3638,241100.0
2012-09-21 11:10:00,33.83,33.85,33.82,33.85,138600.0,15.3638,15.3729,15.3592,15.3729,138600.0
2012-09-21 11:20:00,33.85,33.91,33.85,33.86,230300.0,15.3729,15.4001,15.3729,15.3774,230300.0
2012-09-21 11:30:00,33.86,33.89,33.83,33.89,202100.0,15.3774,15.391,15.3638,15.391,202100.0
2012-09-21 11:40:00,33.88,33.89,33.82,33.83,180500.0,15.3865,15.391,15.3592,15.3638,180500.0
2012-09-21 11:50:00,33.83,33.86,33.8,33.86,284700.0,15.3638,15.3774,15.3501,15.3774,284700.0
2012-09-21 12:00:00,33.85,33.91,33.85,33.89,231000.0,15.3729,15.4001,15.3729,15.391,231000.0
2012-09-21 12:10:00,33.88,33.94,33.88,33.89,122200.0,15.3865,15.4137,15.3865,15.391,122200.0
2012-09-21 12:20:00,33.9,33.9,33.88,33.9,103000.0,15.3956,15.3956,15.3865,15.3956,103000.0
2012-09-21 12:30:00,33.9,33.95,33.9,33.93,204200.0,15.3956,15.4183,15.3956,15.4092,204200.0
2012-09-21 12:40:00,33.94,34.0,33.93,34.0,310900.0,15.4137,15.441,15.4092,15.441,310900.0
2012-09-21 12:50:00,33.99,34.04,33.9,33.91,413700.0,15.4364,15.4591,15.3956,15.4001,413700.0
2012-09-21 13:00:00,33.92,33.96,33.91,33.94,223700.0,15.4046,15.4228,15.4001,15.4137,223700.0
2012-09-21 13:10:00,33.94,33.97,33.92,33.96,106100.0,15.4137,15.4274,15.4046,15.4228,106100.0
2012-09-21 13:20:00,33.97,34.0,33.96,33.99,203100.0,15.4274,15.441,15.4228,15.4364,203100.0
2012-09-21 13:30:00,34.0,34.02,33.98,34.0,456600.0,15.441,15.4501,15.4319,15.441,456600.0
2012-09-21 13:40:00,34.01,34.02,34.0,34.01,153600.0,15.4455,15.4501,15.441,15.4455,153600.0
2012-09-21 13:50:00,34.02,34.04,34.01,34.04,193600.0,15.4501,15.4591,15.4455,15.4591,193600.0
2012-09-21 14:00:00,34.04,34.04,34.02,34.02,117000.0,15.4591,15.4591,15.4501,15.4501,117000.0
2012-09-21 14:10:00,34.02,34.04,34.01,34.03,237100.0,15.4501,15.4591,15.4455,15.4546,237100.0
2012-09-21 14:20:00,34.03,34.13,34.02,34.13,397300.0,15.4546,15.5,15.4501,15.5,397300.0
2012-09-21 14:30:00,34.13,34.13,34.04,34.05,323700.0,15.5,15.5,15.4591,15.4637,323700.0
2012-09-21 14:40:00,34.05,34.1,34.05,34.09,136200.0,15.4637,15.4864,15.4637,15.4819,136200.0
2012-09-21 14:50:00,34.1,34.11,34.05,34.1,301700.0,15.4864,15.4909,15.4637,15.4864,301700.0
2012-09-21 15:00:00,34.1,34.15,34.09,34.09,276900.0,15.4864,15.5091,15.4819,15.4819,276900.0
2012-09-21 15:10:00,34.09,34.13,34.09,34.09,211000.0,15.4819,15.5,15.4819,15.4819,211000.0
2012-09-21 15:20:00,34.09,34.11,34.06,34.08,303700.0,15.4819,15.4909,15.4682,15.4773,303700.0
2012-09-21 15:30:00,34.08,34.08,34.04,34.04,416900.0,15.4773,15.4773,15.4591,15.4591,416900.0
2012-09-21 15:40:00,34.05,34.07,34.0,34.01,657500.0,15.4637,15.4728,15.441,15.4455,657500.0
2012-09-21 15:50:00,34.01,34.06,33.98,34.05,1717700.0,15.4455,15.4682,15.4319,15.4637,1717700.0
2012-09-24 09:30:00,34.03,34.25,34.0,34.21,462400.0,15.4546,15.5545,15.441,15.5363,462400.0
2012-09-24 09:40:00,34.22,34.29,34.15,34.25,428000.0,15.5409,15.5727,15.5091,15.5545,428000.0
2012-09-24 09:50:00,34.25,34.32,34.25,34.28,442300.0,15.5545,15.5863,15.5545,15.5681,442300.0
2012-09-24 10:00:00,34.27,34.3,34.15,34.16,310900.0,15.5636,15.5772,15.5091,15.5136,310900.0
2012-09-24 10:10:00,34.17,34.25,34.17,34.23,235200.0,15.5182,15.5545,15.5182,15.5454,235200.0
2012-09-24 10:20:00,34.23,34.3,34.2,34.27,343900.0,15.5454,15.5772,15.5318,15.5636,343900.0
2012-09-24 10:30:00,34.26,34.31,34.19,34.2,309700.0,15.5591,15.5818,15.5273,15.5318,309700.0
2012-09-24 10:40:00,34.2,34.27,34.19,34.2,191800.0,15.5318,15.5636,15.5273,15.5318,191800.0
2012-09-24 10:50:00,34.2,34.27,34.2,34.23,181800.0,15.5318,15.5636,15.5318,15.5454,181800.0
2012-09-24 11:00:00,34.22,34.23,34.15,34.16,207200.0,15.5409,15.5454,15.5091,15.5136,207200.0
2012-09-24 11:10:00,34.15,34.17,34.01,34.03,310900.0,15.5091,15.5182,15.4455,15.4546,310900.0
2012-09-24 11:20:00,34.02,34.1,34.02,34.09,193100.0,15.4501,15.4864,15.4501,15.4819,193100.0
2012-09-24 11:30:00,34.09,34.13,34.05,34.07,388600.0,15.4819,15.5,15.4637,15.4728,388600.0
2012-09-24 11:40:00,34.07,34.09,34.06,34.08,86500.0,15.4728,15.4819,15.4682,15.4773,86500.0
2012-09-24 11:50:00,34.08,34.09,34.04,34.08,151600.0,15.4773,15.4819,15.4591,15.4773,151600.0
2012-09-24 12:00:00,34.08,34.12,34.07,34.07,83500.0,15.4773,15.4955,15.4728,15.4728,83500.0
2012-09-24 12:10:00,34.07,34.09,34.07,34.07,102200.0,15.4728,15.4819,15.4728,15.4728,102200.0
2012-09-24 12:20:00,34.07,34.08,34.05,34.05,77900.0,15.4728,15.4773,15.4637,15.4637,77900.0
2012-09-24 12:30:00,34.05,34.06,34.02,34.02,95700.0,15.4637,15.4682,15.4501,15.4501,95700.0
2012-09-24 12:40:00,34.02,34.04,34.01,34.03,108400.0,15.4501,15.4591,15.4455,15.4546,108400.0
2012-09-24 12:50:00,34.03,34.03,34.0,34.02,64800.0,15.4546,15.4546,15.441,15.4501,64800.0
2012-09-24 13:00:00,34.02,34.05,34.02,34.05,68500.0,15.4501,15.4637,15.4501,15.4637,68500.0
2012-09-24 13:10:00,34.05,34.05,34.01,34.02,122500.0,15.4637,15.4637,15.4455,15.4501,122500.0
2012-09-24 13:20:00,34.01,34.08,34.01,34.08,84000.0,15.4455,15.4773,15.4455,15.4773,84000.0
2012-09-24 13:30:00,34.07,34.09,34.05,34.08,117000.0,15.4728,15.4819,15.4637,15.4773,117000.0
2012-09-24 13:40:00,34.08,34.12,34.06,34.11,104900.0,15.4773,15.4955,15.4682,15.4909,104900.0
2012-09-24 13:50:00,34.12,34.14,34.11,34.12,83900.0,15.4955,15.5046,15.4909,15.4955,83900.0
2012-09-24 14:00:00,34.11,34.15,34.11,34.14,77900.0,15.4909,15.5091,15.4909,15.5046,77900.0
2012-09-24 14:10:00,34.15,34.19,34.13,34.14,129700.0,15.5091,15.5273,15.5,15.5046,129700.0
2012-09-24 14:20:00,34.15,34.17,34.14,34.17,70000.0,15.5091,15.5182,15.5046,15.5182,70000.0
2012-09-24 14:30:00,34.17,34.17,34.15,34.16,138200.0,15.5182,15.5182,15.5091,15.5136,138200.0
2012-09-24 14:40:00,34.15,34.2,34.14,34.14,215800.0,15.5091,15.5318,15.5046,15.5046,215800.0
2012-09-24 14:50:00,34.14,34.19,34.14,34.17,206700.0,15.5046,15.5273,15.5046,15.5182,206700.0
2012-09-24 15:00:00,34.17,34.17,34.14,34.14,119600.0,15.5182,15.5182,15.5046,15.5046,119600.0
2012-09-24 15:10:00,34.14,34.22,34.14,34.2,244500.0,15.5046,15.5409,15.5046,15.5318,244500.0
2012-09-24 15:20:00,34.2,34.23,34.19,34.2,243100.0,15.5318,15.5454,15.5273,15.5318,243100.0
2012-09-24 15:30:00,34.21,34.24,34.2,34.24,166500.0,15.5363,15.55,15.5318,15.55,166500.0
2012-09-24 15:40:00,34.24,34.26,34.22,34.23,350000.0,15.55,15.5591,15.5409,15.5454,350000.0
2012-09-24 15:50:00,34.22,34.25,34.18,34.22,802400.0,15.5409,15.5545,15.5227,15.5409,802400.0
2012-09-25 09:30:00,34.32,34.33,34.19,34.2,365500.0,15.5863,15.5908,15.5273,15.5318,365500.0
2012-09-25 09:40:00,34.19,34.34,34.14,34.33,340800.0,15.5273,15.5954,15.5046,15.5908,340800.0
2012-09-25 09:50:00,34.34,34.39,34.33,34.39,227700.0,15.5954,15.6181,15.5908,15.6181,227700.0
2012-09-25 10:00:00,34.39,34.46,34.39,34.41,428300.0,15.6181,15.6499,15.6181,15.6272,428300.0
2012-09-25 10:10:00,34.41,34.41,34.36,34.39,226500.0,15.6272,15.6272,15.6045,15.6181,226500.0
2012-09-25 10:20:00,34.39,34.44,34.37,34.37,254000.0,15.6181,15.6408,15.609,15.609,254000.0
2012-09-25 10:30:00,34.38,34.48,34.37,34.45,543000.0,15.6136,15.659,15.609,15.6453,543000.0
2012-09-25 10:40:00,34.46,34.5,34.43,34.48,546500.0,15.6499,15.6681,15.6363,15.659,546500.0
2012-09-25 10:50:00,34.48,34.54,34.48,34.52,395300.0,15.659,15.6862,15.659,15.6771,395300.0
2012-09-25 11:00:00,34.51,34.52,34.42,34.44,195200.0,15.6726,15.6771,15.6317,15.6408,195200.0
2012-09-25 11:10:00,34.44,34.45,34.4,34.41,150300.0,15.6408,15.6453,15.6226,15.6272,150300.0
2012-09-25 11:20:00,34.42,34.45,34.38,34.4,270400.0,15.6317,15.6453,15.6136,15.6226,270400.0
2012-09-25 11:30:00,34.41,34.41,34.36,34.41,235100.0,15.6272,15.6272,15.6045,15.6272,235100.0
2012-09-25 11:40:00,34.41,34.43,34.35,34.35,329100.0,15.6272,15.6363,15.5999,15.5999,329100.0
2012-09-25 11:50:00,34.35,34.37,34.3,34.3,129100.0,15.5999,15.609,15.5772,15.5772,129100.0
2012-09-25 12:00:00,34.31,34.32,34.27,34.27,165200.0,15.5818,15.5863,15.5636,15.5636,165200.0
2012-09-25 12:10:00,34.27,34.27,34.21,34.24,154500.0,15.5636,15.5636,15.5363,15.55,154500.0
2012-09-25 12:20:00,34.25,34.26,34.23,34.24,103000.0,15.5545,15.5591,15.5454,15.55,103000.0
2012-09-25 12:30:00,34.24,34.25,34.18,34.19,182000.0,15.55,15.5545,15.5227,15.5273,182000.0
2012-09-25 12:40:00,34.19,34.2,34.17,34.19,136900.0,15.5273,15.5318,15.5182,15.5273,136900.0
2012-09-25 12:50:00,34.19,34.21,34.16,34.19,109500.0,15.5273,15.5363,15.5136,15.5273,109500.0
2012-09-25 13:00:00,34.2,34.2,34.16,34.16,76300.0,15.5318,15.5318,15.5136,15.5136,76300.0
2012-09-25 13:10:00,34.17,34.23,34.16,34.2,149900.0,15.5182,15.5454,15.5136,15.5318,149900.0
2012-09-25 13:20:00,34.2,34.23,34.19,34.2,98800.0,15.5318,15.5454,15.5273,15.5318,98800.0
2012-09-25 13:30:00,34.2,34.26,34.18,34.24,109500.0,15.5318,15.5591,15.5227,15.55,109500.0
2012-09-25 13:40:00,34.23,34.24,34.2,34.21,130200.0,15.5454,15.55,15.5318,15.5363,130200.0
2012-09-25 13:50:00,34.2,34.25,34.2,34.25,180800.0,15.5318,15.5545,15.5318,15.5545,180800.0
2012-09-25 14:00:00,34.25,34.25,34.18,34.2,169100.0,15.5545,15.5545,15.5227,15.5318,169100.0
2012-09-25 14:10:00,34.2,34.23,34.15,34.16,166800.0,15.5318,15.5454,15.5091,15.5136,166800.0
2012-09-25 14:20:00,34.16,34.17,34.13,34.14,107000.0,15.5136,15.5182,15.5,15.5046,107000.0
2012-09-25 14:30:00,34.13,34.17,34.11,34.15,127000.0,15.5,15.5182,15.4909,15.5091,127000.0
2012-09-25 14:40:00,34.15,34.18,34.09,34.18,181600.0,15.5091,15.5227,15.4819,15.5227,181600.0
2012-09-25 14:50:00,34.18,34.18,34.11,34.11,183700.0,15.5227,15.5227,15.4909,15.4909,183700.0
2012-09-25 15:00:00,34.1,34.14,34.08,34.08,213400.0,15.4864,15.5046,15.4773,15.4773,213400.0
2012-09-25 15:10:00,34.09,34.11,34.04,34.09,325500.0,15.4819,15.4909,15.4591,15.4819,325500.0
2012-09-25 15:20:00,34.1,34.13,34.07,34.08,242600.0,15.4864,15.5,15.4728,15.4773,242600.0
2012-09-25 15:30:00,34.08,34.12,34.05,34.06,326300.0,15.4773,15.4955,15.4637,15.4682,326300.0
2012-09-25 15:40:00,34.06,34.09,34.02,34.05,293100.0,15.4682,15.4819,15.4501,15.4637,293100.0
2012-09-25 15:50:00,34.06,34.06,34.01,34.03,572500.0,15.4682,15.4682,15.4455,15.4546,572500.0
2012-09-26 09:30:00,34.04,34.16,34.01,34.1,489700.0,15.4591,15.5136,15.4455,15.4864,489700.0
2012-09-26 09:40:00,34.1,34.17,34.09,34.11,216800.0,15.4864,15.5182,15.4819,15.4909,216800.0
2012-09-26 09:50:00,34.11,34.17,34.09,34.14,170100.0,15.4909,15.5182,15.4819,15.5046,170100.0
2012-09-26 10:00:00,34.15,34.16,34.11,34.13,117800.0,15.5091,15.5136,15.4909,15.5,117800.0
2012-09-26 10:10:00,34.14,34.15,34.11,34.13,153400.0,15.5046,15.5091,15.4909,15.5,153400.0
2012-09-26 10:20:00,34.12,34.16,34.11,34.13,100700.0,15.4955,15.5136,15.4909,15.5,100700.0
2012-09-26 10:30:00,34.14,34.15,34.07,34.08,125100.0,15.5046,15.5091,15.4728,15.4773,125100.0
2012-09-26 10:40:00,34.08,34.16,34.05,34.15,152900.0,15.4773,15.5136,15.4637,15.5091,152900.0
2012-09-26 10:50:00,34.16,34.2,34.15,34.15,164300.0,15.5136,15.5318,15.5091,15.5091,164300.0
2012-09-26 11:00:00,34.15,34.22,34.13,34.15,153800.0,15.5091,15.5409,15.5,15.5091,153800.0
2012-09-26 11:10:00,34.14,34.2,34.12,34.2,121500.0,15.5046,15.5318,15.4955,15.5318,121500.0
2012-09-26 11:20:00,34.2,34.24,34.1,34.13,144000.0,15.5318,15.55,15.4864,15.5,144000.0
2012-09-26 11:30:00,34.12,34.19,34.1,34.15,82000.0,15.4955,15.5273,15.4864,15.5091,82000.0
2012-09-26 11:40:00,34.15,34.21,34.15,34.19,145800.0,15.5091,15.5363,15.5091,15.5273,145800.0
2012-09-26 11:50:00,34.19,34.19,34.15,34.17,60600.0,15.5273,15.5273,15.5091,15.5182,60600.0
2012-09-26 12:00:00,34.16,34.17,34.12,34.15,95500.0,15.5136,15.5182,15.4955,15.5091,95500.0
2012-09-26 12:10:00,34.15,34.17,34.11,34.13,140400.0,15.5091,15.5182,15.4909,15.5,140400.0
2012-09-26 12:20:00,34.14,34.17,34.12,34.12,139500.0,15.5046,15.5182,15.4955,15.4955,139500.0
2012-09-26 12:30:00,34.12,34.14,34.1,34.14,118600.0,15.4955,15.5046,15.4864,15.5046,118600.0
2012-09-26 12:40:00,34.14,34.17,34.14,34.15,86700.0,15.5046,15.5182,15.5046,15.5091,86700.0
2012-09-26 12:50:00,34.15,34.22,34.13,34.22,139800.0,15.5091,15.5409,15.5,15.5409,139800.0
2012-09-26 13:00:00,34.23,34.25,34.17,34.21,225000.0,15.5454,15.5545,15.5182,15.5363,225000.0
2012-09-26 13:10:00,34.2,34.24,34.2,34.24,120100.0,15.5318,15.55,15.5318,15.55,120100.0
2012-09-26 13:20:00,34.23,34.25,34.22,34.23,163400.0,15.5454,15.5545,15.5409,15.5454,163400.0
2012-09-26 13:30:00,34.22,34.25,34.22,34.23,122500.0,15.5409,15.5545,15.5409,15.5454,122500.0
2012-09-26 13:40:00,34.23,34.25,34.21,34.23,185300.0,15.5454,15.5545,15.5363,15.5454,185300.0
2012-09-26 13:50:00,34.23,34.26,34.22,34.25,164500.0,15.5454,15.5591,15.5409,15.5545,164500.0
2012-09-26 14:00:00,34.25,34.27,34.23,34.26,228500.0,15.5545,15.5636,15.5454,15.5591,228500.0
2012-09-26 14:10:00,34.25,34.27,34.25,34.25,86100.0,15.5545,15.5636,15.5545,15.5545,86100.0
2012-09-26 14:20:00,34.25,34.26,34.23,34.23,108400.0,15.5545,15.5591,15.5454,15.5454,108400.0
2012-09-26 14:30:00,34.23,34.24,34.2,34.23,171600.0,15.5454,15.55,15.5318,15.5454,171600.0
2012-09-26 14:40:00,34.23,34.26,34.22,34.26,154100.0,15.5454,15.5591,15.5409,15.5591,154100.0
2012-09-26 14:50:00,34.26,34.26,34.25,34.25,80800.0,15.5591,15.5591,15.5545,15.5545,80800.0
2012-09-26 15:00:00,34.26,34.27,34.24,34.27,165100.0,15.5591,15.5636,15.55,15.5636,165100.0
2012-09-26 15:10:00,34.26,34.28,34.25,34.27,222700.0,15.5591,15.5681,15.5545,15.5636,222700.0
2012-09-26 15:20:00,34.28,34.28,34.25,34.25,197600.0,15.5681,15.5681,15.5545,15.5545,197600.0
2012-09-26 15:30:00,34.25,34.28,34.2,34.22,300600.0,15.5545,15.5681,15.5318,15.5409,300600.0
2012-09-26 15:40:00,34.23,34.24,34.19,34.2,581800.0,15.5454,15.55,15.5273,15.5318,581800.0
2012-09-26 15:50:00,34.21,34.22,34.16,34.18,897700.0,15.5363,15.5409,15.5136,15.5227,897700.0
2012-09-27 09:30:00,34.23,34.24,34.03,34.05,259000.0,15.5454,15.55,15.4546,15.4637,259000.0
2012-09-27 09:40:00,34.05,34.11,34.03,34.06,121100.0,15.4637,15.4909,15.4546,15.4682,121100.0
2012-09-27 09:50:00,34.06,34.08,34.02,34.03,139800.0,15.4682,15.4773,15.4501,15.4546,139800.0
2012-09-27 10:00:00,34.03,34.12,34.02,34.09,149300.0,15.4546,15.4955,15.4501,15.4819,149300.0
2012-09-27 10:10:00,34.09,34.14,34.08,34.11,184800.0,15.4819,15.5046,15.4773,15.4909,184800.0
2012-09-27 10:20:00,34.11,34.12,34.03,34.04,94100.0,15.4909,15.4955,15.4546,15.4591,94100.0
2012-09-27 10:30:00,34.05,34.06,34.02,34.03,134800.0,15.4637,15.4682,15.4501,15.4546,134800.0
2012-09-27 10:40:00,34.04,34.05,33.94,33.95,275400.0,15.4591,15.4637,15.4137,15.4183,275400.0
2012-09-27 10:50:00,33.96,34.0,33.92,33.96,158600.0,15.4228,15.441,15.4046,15.4228,158600.0
2012-09-27 11:00:00,33.96,33.99,33.95,33.95,119800.0,15.4228,15.4364,15.4183,15.4183,119800.0
2012-09-27 11:10:00,33.95,34.0,33.95,33.97,152700.0,15.4183,15.441,15.4183,15.4274,152700.0
2012-09-27 11:20:00,33.97,33.98,33.85,33.89,378200.0,15.4274,15.4319,15.3729,15.391,378200.0
2012-09-27 11:30:00,33.89,33.89,33.83,33.84,108900.0,15.391,15.391,15.3638,15.3683,108900.0
2012-09-27 11:40:00,33.84,33.85,33.81,33.83,152900.0,15.3683,15.3729,15.3547,15.3638,152900.0
2012-09-27 11:50:00,33.82,33.83,33.72,33.8,530600.0,15.3592,15.3638,15.3138,15.3501,530600.0
2012-09-27 12:00:00,33.78,33.88,33.78,33.86,332800.0,15.3411,15.3865,15.3411,15.3774,332800.0
2012-09-27 12:10:00,33.85,33.89,33.84,33.88,373200.0,15.3729,15.391,15.3683,15.3865,373200.0
2012-09-27 12:20:00,33.88,33.93,33.86,33.9,250700.0,15.3865,15.4092,15.3774,15.3956,250700.0
2012-09-27 12:30:00,33.9,33.91,33.86,33.89,230300.0,15.3956,15.4001,15.3774,15.391,230300.0
2012-09-27 12:40:00,33.89,33.89,33.85,33.87,199900.0,15.391,15.391,15.3729,15.3819,199900.0
2012-09-27 12:50:00,33.87,33.91,33.85,33.91,200100.0,15.3819,15.4001,15.3729,15.4001,200100.0
2012-09-27 13:00:00,33.9,33.91,33.88,33.9,107500.0,15.3956,15.4001,15.3865,15.3956,107500.0
2012-09-27 13:10:00,33.9,33.91,33.87,33.9,104300.0,15.3956,15.4001,15.3819,15.3956,104300.0
2012-09-27 13:20:00,33.9,33.91,33.88,33.89,110100.0,15.3956,15.4001,15.3865,15.391,110100.0
2012-09-27 13:30:00,33.9,33.93,33.88,33.92,157600.0,15.3956,15.4092,15.3865,15.4046,157600.0
2012-09-27 13:40:00,33.92,33.98,33.92,33.95,318000.0,15.4046,15.4319,15.4046,15.4183,318000.0
2012-09-27 13:50:00,33.95,33.96,33.9,33.92,216400.0,15.4183,15.4228,15.3956,15.4046,216400.0
2012-09-27 14:00:00,33.93,34.02,33.93,34.02,147400.0,15.4092,15.4501,15.4092,15.4501,147400.0
2012-09-27 14:10:00,34.02,34.05,33.99,34.0,276400.0,15.4501,15.4637,15.4364,15.441,276400.0
2012-09-27 14:20:00,34.0,34.0,33.97,33.98,169100.0,15.441,15.441,15.4274,15.4319,169100.0
2012-09-27 14:30:00,33.98,34.01,33.97,33.99,174900.0,15.4319,15.4455,15.4274,15.4364,174900.0
2012-09-27 14:40:00,33.98,34.0,33.93,33.97,495100.0,15.4319,15.441,15.4092,15.4274,495100.0
2012-09-27 14:50:00,33.97,33.98,33.92,33.95,194300.0,15.4274,15.4319,15.4046,15.4183,194300.0
2012-09-27 15:00:00,33.96,33.96,33.92,33.94,98100.0,15.4228,15.4228,15.4046,15.4137,98100.0
2012-09-27 15:10:00,33.94,33.95,33.91,33.95,157100.0,15.4137,15.4183,15.4001,15.4183,157100.0
2012-09-27 15:20:00,33.94,33.96,33.91,33.93,191200.0,15.4137,15.4228,15.4001,15.4092,191200.0
2012-09-27 15:30:00,33.92,33.93,33.86,33.86,511000.0,15.4046,15.4092,15.3774,15.3774,511000.0
2012-09-27 15:40:00,33.86,33.89,33.85,33.88,376100.0,15.3774,15.391,15.3729,15.3865,376100.0
2012-09-27 15:50:00,33.88,33.89,33.82,33.89,772100.0,15.3865,15.391,15.3592,15.391,772100.0
2012-09-28 09:30:00,33.86,33.87,33.69,33.71,299700.0,15.3774,15.3819,15.3002,15.3093,299700.0
2012-09-28 09:40:00,33.71,33.72,33.55,33.68,266700.0,15.3093,15.3138,15.2366,15.2957,266700.0
2012-09-28 09:50:00,33.67,33.72,33.63,33.67,145700.0,15.2911,15.3138,15.2729,15.2911,145700.0
2012-09-28 10:00:00,33.67,33.7,33.35,33.48,3777400.0,15.2911,15.3047,15.1458,15.2048,3777400.0
2012-09-28 10:10:00,33.48,33.6,33.35,33.4,4248300.0,15.2048,15.2593,15.1458,15.1685,4248300.0
2012-09-28 10:20:00,33.4,33.49,33.39,33.41,395100.0,15.1685,15.2094,15.1639,15.173,395100.0
2012-09-28 10:30:00,33.41,33.47,33.4,33.42,298400.0,15.173,15.2003,15.1685,15.1776,298400.0
2012-09-28 10:40:00,33.42,33.51,33.42,33.5,429000.0,15.1776,15.2184,15.1776,15.2139,429000.0
2012-09-28 10:50:00,33.5,33.51,33.44,33.47,264500.0,15.2139,15.2184,15.1867,15.2003,264500.0
2012-09-28 11:00:00,33.48,33.51,33.45,33.5,403600.0,15.2048,15.2184,15.1912,15.2139,403600.0
2012-09-28 11:10:00,33.5,33.5,33.39,33.39,246200.0,15.2139,15.2139,15.1639,15.1639,246200.0
2012-09-28 11:20:00,33.39,33.41,33.35,33.35,266800.0,15.1639,15.173,15.1458,15.1458,266800.0
2012-09-28 11:30:00,33.36,33.39,33.34,33.37,350700.0,15.1503,15.1639,15.1412,15.1549,350700.0
2012-09-28 11:40:00,33.37,33.39,33.33,33.33,219500.0,15.1549,15.1639,15.1367,15.1367,219500.0
2012-09-28 11:50:00,33.33,33.34,33.23,33.3,353900.0,15.1367,15.1412,15.0913,15.1231,353900.0
2012-09-28 12:00:00,33.3,33.37,33.29,33.32,239400.0,15.1231,15.1549,15.1185,15.1322,239400.0
2012-09-28 12:10:00,33.33,33.39,33.32,33.36,205100.0,15.1367,15.1639,15.1322,15.1503,205100.0
2012-09-28 12:20:00,33.36,33.36,33.28,33.32,167300.0,15.1503,15.1503,15.114,15.1322,167300.0
2012-09-28 12:30:00,33.33,33.34,33.29,33.31,196400.0,15.1367,15.1412,15.1185,15.1276,196400.0
2012-09-28 12:40:00,33.31,33.33,33.3,33.32,123900.0,15.1276,15.1367,15.1231,15.1322,123900.0
2012-09-28 12:50:00,33.33,33.35,33.31,33.32,139100.0,15.1367,15.1458,15.1276,15.1322,139100.0
2012-09-28 13:00:00,33.32,33.34,33.31,33.32,231600.0,15.1322,15.1412,15.1276,15.1322,231600.0
2012-09-28 13:10:00,33.32,33.33,33.27,33.3,171200.0,15.1322,15.1367,15.1095,15.1231,171200.0
2012-09-28 13:20:00,33.3,33.31,33.28,33.28,112300.0,15.1231,15.1276,15.114,15.114,112300.0
2012-09-28 13:30:00,33.28,33.33,33.28,33.33,192400.0,15.114,15.1367,15.114,15.1367,192400.0
2012-09-28 13:40:00,33.33,33.33,33.27,33.27,239300.0,15.1367,15.1367,15.1095,15.1095,239300.0
2012-09-28 13:50:00,33.27,33.29,33.26,33.27,220800.0,15.1095,15.1185,15.1049,15.1095,220800.0
2012-09-28 14:00:00,33.27,33.32,33.27,33.32,187600.0,15.1095,15.1322,15.1095,15.1322,187600.0
2012-09-28 14:10:00,33.32,33.41,33.31,33.41,190900.0,15.1322,15.173,15.1276,15.173,190900.0
2012-09-28 14:20:00,33.41,33.44,33.39,33.44,380000.0,15.173,15.1867,15.1639,15.1867,380000.0
2012-09-28 14:30:00,33.43,33.5,33.41,33.48,259000.0,15.1821,15.2139,15.173,15.2048,259000.0
2012-09-28 14:40:00,33.48,33.48,33.42,33.44,168500.0,15.2048,15.2048,15.1776,15.1867,168500.0
2012-09-28 14:50:00,33.43,33.45,33.4,33.45,190700.0,15.1821,15.1912,15.1685,15.1912,190700.0
2012-09-28 15:00:00,33.44,33.47,33.41,33.42,216200.0,15.1867,15.2003,15.173,15.1776,216200.0
2012-09-28 15:10:00,33.41,33.46,33.41,33.46,204000.0,15.173,15.1957,15.173,15.1957,204000.0
2012-09-28 15:20:00,33.46,33.46,33.38,33.41,466200.0,15.1957,15.1957,15.1594,15.173,466200.0
2012-09-28 15:30:00,33.42,33.42,33.36,33.39,355700.0,15.1776,15.1776,15.1503,15.1639,355700.0
2012-09-28 15:40:00,33.39,33.45,33.35,33.44,505300.0,15.1639,15.1912,15.1458,15.1867,505300.0
2012-09-28 15:50:00,33.44,33.45,33.38,33.39,820900.0,15.1867,15.1912,15.1594,15.1639,820900.0
2012-10-01 09:30:00,33.38,33.54,33.37,33.5,425300.0,15.1594,15.2321,15.1549,15.2139,425300.0
2012-10-01 09:40:00,33.5,33.62,33.48,33.62,195700.0,15.2139,15.2684,15.2048,15.2684,195700.0
2012-10-01 09:50:00,33.62,33.66,33.56,33.6,232900.0,15.2684,15.2866,15.2412,15.2593,232900.0
2012-10-01 10:00:00,33.61,33.86,33.61,33.83,328800.0,15.2639,15.3774,15.2639,15.3638,328800.0
2012-10-01 10:10:00,33.84,33.9,33.84,33.87,174900.0,15.3683,15.3956,15.3683,15.3819,174900.0
2012-10-01 10:20:00,33.87,33.87,33.76,33.84,541200.0,15.3819,15.3819,15.332,15.3683,541200.0
2012-10-01 10:30:00,33.84,33.86,33.77,33.79,191300.0,15.3683,15.3774,15.3365,15.3456,191300.0
2012-10-01 10:40:00,33.78,33.85,33.74,33.77,255900.0,15.3411,15.3729,15.3229,15.3365,255900.0
2012-10-01 10:50:00,33.78,33.83,33.77,33.83,212400.0,15.3411,15.3638,15.3365,15.3638,212400.0
2012-10-01 11:00:00,33.83,33.87,33.8,33.83,212900.0,15.3638,15.3819,15.3501,15.3638,212900.0
2012-10-01 11:10:00,33.84,33.85,33.8,33.8,162500.0,15.3683,15.3729,15.3501,15.3501,162500.0
2012-10-01 11:20:00,33.81,33.85,33.76,33.77,220700.0,15.3547,15.3729,15.332,15.3365,220700.0
2012-10-01 11:30:00,33.77,33.85,33.77,33.85,191200.0,15.3365,15.3729,15.3365,15.3729,191200.0
2012-10-01 11:40:00,33.84,33.85,33.82,33.85,137700.0,15.3683,15.3729,15.3592,15.3729,137700.0
2012-10-01 11:50:00,33.85,33.85,33.82,33.84,123700.0,15.3729,15.3729,15.3592,15.3683,123700.0
2012-10-01 12:00:00,33.83,33.84,33.77,33.84,173500.0,15.3638,15.3683,15.3365,15.3683,173500.0
2012-10-01 12:10:00,33.83,33.87,33.83,33.86,215500.0,15.3638,15.3819,15.3638,15.3774,215500.0
2012-10-01 12:20:00,33.86,33.91,33.85,33.89,169600.0,15.3774,15.4001,15.3729,15.391,169600.0
2012-10-01 12:30:00,33.9,33.9,33.84,33.88,116700.0,15.3956,15.3956,15.3683,15.3865,116700.0
2012-10-01 12:40:00,33.88,33.9,33.8,33.8,216700.0,15.3865,15.3956,15.3501,15.3501,216700.0
2012-10-01 12:50:00,33.79,33.8,33.66,33.67,187600.0,15.3456,15.3501,15.2866,15.2911,187600.0
2012-10-01 13:00:00,33.67,33.7,33.66,33.66,100900.0,15.2911,15.3047,15.2866,15.2866,100900.0
2012-10-01 13:10:00,33.65,33.7,33.64,33.68,155200.0,15.282,15.3047,15.2775,15.2957,155200.0
2012-10-01 13:20:00,33.68,33.7,33.64,33.68,208100.0,15.2957,15.3047,15.2775,15.2957,208100.0
2012-10-01 13:30:00,33.68,33.7,33.64,33.64,141600.0,15.2957,15.3047,15.2775,15.2775,141600.0
2012-10-01 13:40:00,33.65,33.7,33.64,33.7,140000.0,15.282,15.3047,15.2775,15.3047,140000.0
2012-10-01 13:50:00,33.7,33.71,33.68,33.7,138900.0,15.3047,15.3093,15.2957,15.3047,138900.0
2012-10-01 14:00:00,33.7,33.72,33.7,33.71,159000.0,15.3047,15.3138,15.3047,15.3093,159000.0
2012-10-01 14:10:00,33.71,33.72,33.7,33.71,81700.0,15.3093,15.3138,15.3047,15.3093,81700.0
2012-10-01 14:20:00,33.71,33.72,33.7,33.72,96500.0,15.3093,15.3138,15.3047,15.3138,96500.0
2012-10-01 14:30:00,33.72,33.74,33.69,33.69,227500.0,15.3138,15.3229,15.3002,15.3002,227500.0
2012-10-01 14:40:00,33.7,33.74,33.69,33.72,151600.0,15.3047,15.3229,15.3002,15.3138,151600.0
2012-10-01 14:50:00,33.73,33.74,33.72,33.73,96800.0,15.3184,15.3229,15.3138,15.3184,96800.0
2012-10-01 15:00:00,33.74,33.74,33.64,33.67,184200.0,15.3229,15.3229,15.2775,15.2911,184200.0
2012-10-01 15:10:00,33.66,33.67,33.59,33.59,277100.0,15.2866,15.2911,15.2548,15.2548,277100.0
2012-10-01 15:20:00,33.59,33.61,33.56,33.61,240100.0,15.2548,15.2639,15.2412,15.2639,240100.0
2012-10-01 15:30:00,33.61,33.64,33.58,33.6,349600.0,15.2639,15.2775,15.2502,15.2593,349600.0
2012-10-01 15:40:00,33.6,33.63,33.57,33.6,275400.0,15.2593,15.2729,15.2457,15.2593,275400.0
2012-10-01 15:50:00,33.61,33.64,33.54,33.63,662900.0,15.2639,15.2775,15.2321,15.2729,662900.0
2012-10-02 09:30:00,33.78,33.97,33.78,33.96,641200.0,15.3411,15.4274,15.3411,15.4228,641200.0
2012-10-02 09:40:00,33.96,33.97,33.79,33.82,390000.0,15.4228,15.4274,15.3456,15.3592,390000.0
2012-10-02 09:50:00,33.83,33.83,33.75,33.75,131400.0,15.3638,15.3638,15.3274,15.3274,131400.0
2012-10-02 10:00:00,33.76,33.83,33.73,33.77,185600.0,15.332,15.3638,15.3184,15.3365,185600.0
2012-10-02 10:10:00,33.76,33.77,33.63,33.65,178700.0,15.332,15.3365,15.2729,15.282,178700.0
2012-10-02 10:20:00,33.66,33.68,33.63,33.68,150400.0,15.2866,15.2957,15.2729,15.2957,150400.0
2012-10-02 10:30:00,33.68,33.75,33.68,33.7,204500.0,15.2957,15.3274,15.2957,15.3047,204500.0
2012-10-02 10:40:00,33.71,33.74,33.66,33.72,97300.0,15.3093,15.3229,15.2866,15.3138,97300.0
2012-10-02 10:50:00,33.71,33.75,33.64,33.65,181100.0,15.3093,15.3274,15.2775,15.282,181100.0
2012-10-02 11:00:00,33.66,33.73,33.63,33.65,242200.0,15.2866,15.3184,15.2729,15.282,242200.0
2012-10-02 11:10:00,33.64,33.71,33.61,33.67,229600.0,15.2775,15.3093,15.2639,15.2911,229600.0
2012-10-02 11:20:00,33.66,33.68,33.62,33.65,103900.0,15.2866,15.2957,15.2684,15.282,103900.0
2012-10-02 11:30:00,33.65,33.67,33.58,33.62,136900.0,15.282,15.2911,15.2502,15.2684,136900.0
2012-10-02 11:40:00,33.61,33.63,33.59,33.59,158700.0,15.2639,15.2729,15.2548,15.2548,158700.0
2012-10-02 11:50:00,33.59,33.59,33.51,33.52,209400.0,15.2548,15.2548,15.2184,15.223,209400.0
2012-10-02 12:00:00,33.51,33.58,33.51,33.57,77100.0,15.2184,15.2502,15.2184,15.2457,77100.0
2012-10-02 12:10:00,33.57,33.66,33.57,33.66,110800.0,15.2457,15.2866,15.2457,15.2866,110800.0
2012-10-02 12:20:00,33.65,33.67,33.62,33.65,95500.0,15.282,15.2911,15.2684,15.282,95500.0
2012-10-02 12:30:00,33.64,33.65,33.59,33.59,93700.0,15.2775,15.282,15.2548,15.2548,93700.0
2012-10-02 12:40:00,33.6,33.62,33.58,33.59,63400.0,15.2593,15.2684,15.2502,15.2548,63400.0
2012-10-02 12:50:00,33.6,33.65,33.59,33.63,56300.0,15.2593,15.282,15.2548,15.2729,56300.0
2012-10-02 13:00:00,33.63,33.65,33.61,33.62,71300.0,15.2729,15.282,15.2639,15.2684,71300.0
2012-10-02 13:10:00,33.62,33.64,33.61,33.62,52600.0,15.2684,15.2775,15.2639,15.2684,52600.0
2012-10-02 13:20:00,33.62,33.64,33.61,33.62,74800.0,15.2684,15.2775,15.2639,15.2684,74800.0
2012-10-02 13:30:00,33.62,33.69,33.62,33.68,109700.0,15.2684,15.3002,15.2684,15.2957,109700.0
2012-10-02 13:40:00,33.69,33.73,33.67,33.7,124100.0,15.3002,15.3184,15.2911,15.3047,124100.0
2012-10-02 13:50:00,33.7,33.71,33.62,33.63,153400.0,15.3047,15.3093,15.2684,15.2729,153400.0
2012-10-02 14:00:00,33.62,33.65,33.6,33.62,194300.0,15.2684,15.282,15.2593,15.2684,194300.0
2012-10-02 14:10:00,33.62,33.67,33.61,33.65,172300.0,15.2684,15.2911,15.2639,15.282,172300.0
2012-10-02 14:20:00,33.65,33.66,33.61,33.62,167300.0,15.282,15.2866,15.2639,15.2684,167300.0
2012-10-02 14:30:00,33.61,33.65,33.6,33.63,139400.0,15.2639,15.282,15.2593,15.2729,139400.0
2012-10-02 14:40:00,33.63,33.64,33.6,33.61,109900.0,15.2729,15.2775,15.2593,15.2639,109900.0
2012-10-02 14:50:00,33.61,33.65,33.59,33.59,134100.0,15.2639,15.282,15.2548,15.2548,134100.0
2012-10-02 15:00:00,33.59,33.68,33.59,33.66,373000.0,15.2548,15.2957,15.2548,15.2866,373000.0
2012-10-02 15:10:00,33.65,33.66,33.63,33.66,104100.0,15.282,15.2866,15.2729,15.2866,104100.0
2012-10-02 15:20:00,33.66,33.67,33.62,33.62,159600.0,15.2866,15.2911,15.2684,15.2684,159600.0
2012-10-02 15:30:00,33.63,33.67,33.62,33.63,212000.0,15.2729,15.2911,15.2684,15.2729,212000.0
2012-10-02 15:40:00,33.63,33.67,33.62,33.63,258300.0,15.2729,15.2911,15.2684,15.2729,258300.0
2012-10-02 15:50:00,33.64,33.73,33.63,33.73,590600.0,15.2775,15.3184,15.2729,15.3184,590600.0
2012-10-03 09:30:00,33.83,33.88,33.74,33.8,348000.0,15.3638,15.3865,15.3229,15.3501,348000.0
2012-10-03 09:40:00,33.8,33.89,33.8,33.87,407500.0,15.3501,15.391,15.3501,15.3819,407500.0
2012-10-03 09:50:00,33.87,33.91,33.78,33.82,414400.0,15.3819,15.4001,15.3411,15.3592,414400.0
2012-10-03 10:00:00,33.83,33.88,33.75,33.78,145400.0,15.3638,15.3865,15.3274,15.3411,145400.0
2012-10-03 10:10:00,33.78,33.87,33.78,33.86,140600.0,15.3411,15.3819,15.3411,15.3774,140600.0
2012-10-03 10:20:00,33.87,33.88,33.82,33.85,171100.0,15.3819,15.3865,15.3592,15.3729,171100.0
2012-10-03 10:30:00,33.85,33.87,33.75,33.84,404400.0,15.3729,15.3819,15.3274,15.3683,404400.0
2012-10-03 10:40:00,33.84,33.91,33.84,33.9,148200.0,15.3683,15.4001,15.3683,15.3956,148200.0
2012-10-03 10:50:00,33.89,33.94,33.87,33.93,159800.0,15.391,15.4137,15.3819,15.4092,159800.0
2012-10-03 11:00:00,33.92,33.95,33.91,33.94,124700.0,15.4046,15.4183,15.4001,15.4137,124700.0
2012-10-03 11:10:00,33.94,34.0,33.94,33.98,192800.0,15.4137,15.441,15.4137,15.4319,192800.0
2012-10-03 11:20:00,33.98,34.02,33.97,33.99,147400.0,15.4319,15.4501,15.4274,15.4364,147400.0
2012-10-03 11:30:00,33.99,34.0,33.97,33.98,106800.0,15.4364,15.441,15.4274,15.4319,106800.0
2012-10-03 11:40:00,33.98,34.09,33.94,34.08,685600.0,15.4319,15.4819,15.4137,15.4773,685600.0
2012-10-03 11:50:00,34.09,34.13,34.07,34.08,244500.0,15.4819,15.5,15.4728,15.4773,244500.0
2012-10-03 12:00:00,34.08,34.08,34.02,34.02,115000.0,15.4773,15.4773,15.4501,15.4501,115000.0
2012-10-03 12:10:00,34.02,34.06,34.02,34.02,105300.0,15.4501,15.4682,15.4501,15.4501,105300.0
2012-10-03 12:20:00,34.02,34.13,34.01,34.13,146100.0,15.4501,15.5,15.4455,15.5,146100.0
2012-10-03 12:30:00,34.13,34.14,34.07,34.07,147100.0,15.5,15.5046,15.4728,15.4728,147100.0
2012-10-03 12:40:00,34.07,34.13,34.07,34.12,64200.0,15.4728,15.5,15.4728,15.4955,64200.0
2012-10-03 12:50:00,34.12,34.13,34.09,34.1,104400.0,15.4955,15.5,15.4819,15.4864,104400.0
2012-10-03 13:00:00,34.09,34.13,34.08,34.11,93000.0,15.4819,15.5,15.4773,15.4909,93000.0
2012-10-03 13:10:00,34.11,34.13,34.11,34.11,48400.0,15.4909,15.5,15.4909,15.4909,48400.0
2012-10-03 13:20:00,34.11,34.13,34.1,34.11,66800.0,15.4909,15.5,15.4864,15.4909,66800.0
2012-10-03 13:30:00,34.12,34.12,34.02,34.05,206000.0,15.4955,15.4955,15.4501,15.4637,206000.0
2012-10-03 13:40:00,34.05,34.05,34.02,34.04,133200.0,15.4637,15.4637,15.4501,15.4591,133200.0
2012-10-03 13:50:00,34.03,34.1,34.03,34.05,179800.0,15.4546,15.4864,15.4546,15.4637,179800.0
2012-10-03 14:00:00,34.05,34.06,33.99,34.0,188100.0,15.4637,15.4682,15.4364,15.441,188100.0
2012-10-03 14:10:00,34.0,34.04,33.99,34.01,198000.0,15.441,15.4591,15.4364,15.4455,198000.0
2012-10-03 14:20:00,34.01,34.01,33.96,33.98,82100.0,15.4455,15.4455,15.4228,15.4319,82100.0
2012-10-03 14:30:00,33.97,34.02,33.97,34.0,145900.0,15.4274,15.4501,15.4274,15.441,145900.0
2012-10-03 14:40:00,34.0,34.01,33.97,34.0,112900.0,15.441,15.4455,15.4274,15.441,112900.0
2012-10-03 14:50:00,34.0,34.05,33.99,34.02,130200.0,15.441,15.4637,15.4364,15.4501,130200.0
2012-10-03 15:00:00,34.02,34.02,33.98,34.01,195300.0,15.4501,15.4501,15.4319,15.4455,195300.0
2012-10-03 15:10:00,34.02,34.04,33.99,34.02,176500.0,15.4501,15.4591,15.4364,15.4501,176500.0
2012-10-03 15:20:00,34.02,34.09,34.0,34.09,201800.0,15.4501,15.4819,15.441,15.4819,201800.0
2012-10-03 15:30:00,34.08,34.08,34.02,34.05,255800.0,15.4773,15.4773,15.4501,15.4637,255800.0
2012-10-03 15:40:00,34.06,34.09,34.03,34.04,276200.0,15.4682,15.4819,15.4546,15.4591,276200.0
2012-10-03 15:50:00,34.04,34.07,34.03,34.05,508800.0,15.4591,15.4728,15.4546,15.4637,508800.0
2012-10-04 09:30:00,34.07,34.15,34.05,34.13,507400.0,15.4728,15.5091,15.4637,15.5,507400.0
2012-10-04 09:40:00,34.12,34.14,34.0,34.08,531500.0,15.4955,15.5046,15.441,15.4773,531500.0
2012-10-04 09:50:00,34.07,34.09,34.01,34.07,386300.0,15.4728,15.4819,15.4455,15.4728,386300.0
2012-10-04 10:00:00,34.08,34.2,34.08,34.2,375900.0,15.4773,15.5318,15.4773,15.5318,375900.0
2012-10-04 10:10:00,34.19,34.25,34.19,34.21,217700.0,15.5273,15.5545,15.5273,15.5363,217700.0
2012-10-04 10:20:00,34.21,34.25,34.19,34.19,311300.0,15.5363,15.5545,15.5273,15.5273,311300.0
2012-10-04 10:30:00,34.2,34.2,34.09,34.09,885200.0,15.5318,15.5318,15.4819,15.4819,885200.0
2012-10-04 10:40:00,34.09,34.1,33.97,33.97,376600.0,15.4819,15.4864,15.4274,15.4274,376600.0
2012-10-04 10:50:00,33.97,34.02,33.93,34.0,296300.0,15.4274,15.4501,15.4092,15.441,296300.0
2012-10-04 11:00:00,34.01,34.08,33.99,34.03,232600.0,15.4455,15.4773,15.4364,15.4546,232600.0
2012-10-04 11:10:00,34.04,34.05,33.99,34.02,214700.0,15.4591,15.4637,15.4364,15.4501,214700.0
2012-10-04 11:20:00,34.01,34.06,33.97,34.04,142200.0,15.4455,15.4682,15.4274,15.4591,142200.0
2012-10-04 11:30:00,34.05,34.08,34.03,34.05,140500.0,15.4637,15.4773,15.4546,15.4637,140500.0
2012-10-04 11:40:00,34.05,34.09,34.03,34.03,150000.0,15.4637,15.4819,15.4546,15.4546,150000.0
2012-10-04 11:50:00,34.04,34.04,33.98,34.0,191300.0,15.4591,15.4591,15.4319,15.441,191300.0
2012-10-04 12:00:00,33.99,34.0,33.97,33.99,128700.0,15.4364,15.441,15.4274,15.4364,128700.0
2012-10-04 12:10:00,33.99,34.0,33.96,33.98,155000.0,15.4364,15.441,15.4228,15.4319,155000.0
2012-10-04 12:20:00,33.98,34.01,33.97,34.0,128000.0,15.4319,15.4455,15.4274,15.441,128000.0
2012-10-04 12:30:00,34.0,34.06,34.0,34.05,232500.0,15.441,15.4682,15.441,15.4637,232500.0
2012-10-04 12:40:00,34.05,34.06,34.01,34.04,229500.0,15.4637,15.4682,15.4455,15.4591,229500.0
2012-10-04 12:50:00,34.05,34.06,34.02,34.04,184600.0,15.4637,15.4682,15.4501,15.4591,184600.0
2012-10-04 13:00:00,34.04,34.06,34.03,34.04,180700.0,15.4591,15.4682,15.4546,15.4591,180700.0
2012-10-04 13:10:00,34.04,34.06,34.03,34.05,110000.0,15.4591,15.4682,15.4546,15.4637,110000.0
2012-10-04 13:20:00,34.05,34.07,34.0,34.05,283300.0,15.4637,15.4728,15.441,15.4637,283300.0
2012-10-04 13:30:00,34.06,34.06,34.03,34.04,157900.0,15.4682,15.4682,15.4546,15.4591,157900.0
2012-10-04 13:40:00,34.05,34.06,34.03,34.05,152700.0,15.4637,15.4682,15.4546,15.4637,152700.0
2012-10-04 13:50:00,34.05,34.06,34.02,34.02,203500.0,15.4637,15.4682,15.4501,15.4501,203500.0
2012-10-04 14:00:00,34.02,34.05,34.0,34.02,196500.0,15.4501,15.4637,15.441,15.4501,196500.0
2012-10-04 14:10:00,34.02,34.04,33.99,34.02,178500.0,15.4501,15.4591,15.4364,15.4501,178500.0
2012-10-04 14:20:00,34.02,34.03,34.01,34.02,58100.0,15.4501,15.4546,15.4455,15.4501,58100.0
2012-10-04 14:30:00,34.02,34.02,33.99,34.0,90600.0,15.4501,15.4501,15.4364,15.441,90600.0
2012-10-04 14:40:00,34.01,34.02,34.0,34.0,79700.0,15.4455,15.4501,15.441,15.441,79700.0
2012-10-04 14:50:00,34.0,34.04,33.97,34.01,268000.0,15.441,15.4591,15.4274,15.4455,268000.0
2012-10-04 15:00:00,34.01,34.06,34.01,34.05,156100.0,15.4455,15.4682,15.4455,15.4637,156100.0
2012-10-04 15:10:00,34.05,34.06,33.99,34.01,454800.0,15.4637,15.4682,15.4364,15.4455,454800.0
2012-10-04 15:20:00,34.01,34.06,34.0,34.05,229300.0,15.4455,15.4682,15.441,15.4637,229300.0
2012-10-04 15:30:00,34.05,34.07,34.04,34.06,222300.0,15.4637,15.4728,15.4591,15.4682,222300.0
2012-10-04 15:40:00,34.06,34.13,34.05,34.11,472700.0,15.4682,15.5,15.4637,15.4909,472700.0
2012-10-04 15:50:00,34.12,34.12,33.99,34.0,1833700.0,15.4955,15.4955,15.4364,15.441,1833700.0
2012-10-05 09:30:00,34.12,34.19,34.01,34.05,181300.0,15.4955,15.5273,15.4455,15.4637,181300.0
2012-10-05 09:40:00,34.06,34.08,33.95,33.96,473200.0,15.4682,15.4773,15.4183,15.4228,473200.0
2012-10-05 09:50:00,33.96,34.02,33.92,34.0,376600.0,15.4228,15.4501,15.4046,15.441,376600.0
2012-10-05 10:00:00,34.0,34.02,33.98,34.0,204200.0,15.441,15.4501,15.4319,15.441,204200.0
2012-10-05 10:10:00,34.01,34.04,33.98,33.99,252200.0,15.4455,15.4591,15.4319,15.4364,252200.0
2012-10-05 10:20:00,33.98,34.02,33.98,34.02,202800.0,15.4319,15.4501,15.4319,15.4501,202800.0
2012-10-05 10:30:00,34.02,34.04,34.01,34.02,248600.0,15.4501,15.4591,15.4455,15.4501,248600.0
2012-10-05 10:40:00,34.03,34.07,33.99,34.05,746200.0,15.4546,15.4728,15.4364,15.4637,746200.0
2012-10-05 10:50:00,34.05,34.05,33.98,33.99,355800.0,15.4637,15.4637,15.4319,15.4364,355800.0
2012-10-05 11:00:00,33.99,33.99,33.92,33.98,373100.0,15.4364,15.4364,15.4046,15.4319,373100.0
2012-10-05 11:10:00,33.98,33.99,33.96,33.98,161900.0,15.4319,15.4364,15.4228,15.4319,161900.0
2012-10-05 11:20:00,33.97,33.98,33.96,33.98,119600.0,15.4274,15.4319,15.4228,15.4319,119600.0
2012-10-05 11:30:00,33.98,33.98,33.97,33.98,158300.0,15.4319,15.4319,15.4274,15.4319,158300.0
2012-10-05 11:40:00,33.98,33.98,33.93,33.95,188400.0,15.4319,15.4319,15.4092,15.4183,188400.0
2012-10-05 11:50:00,33.95,33.96,33.94,33.95,169700.0,15.4183,15.4228,15.4137,15.4183,169700.0
2012-10-05 12:00:00,33.94,33.96,33.92,33.95,242400.0,15.4137,15.4228,15.4046,15.4183,242400.0
2012-10-05 12:10:00,33.94,33.96,33.93,33.95,440500.0,15.4137,15.4228,15.4092,15.4183,440500.0
2012-10-05 12:20:00,33.96,33.99,33.95,33.99,132900.0,15.4228,15.4364,15.4183,15.4364,132900.0
2012-10-05 12:30:00,33.99,34.02,33.98,34.0,143500.0,15.4364,15.4501,15.4319,15.441,143500.0
2012-10-05 12:40:00,34.0,34.02,33.98,33.99,177200.0,15.441,15.4501,15.4319,15.4364,177200.0
2012-10-05 12:50:00,33.99,34.01,33.98,34.01,78800.0,15.4364,15.4455,15.4319,15.4455,78800.0
2012-10-05 13:00:00,34.0,34.01,33.97,34.0,68600.0,15.441,15.4455,15.4274,15.441,68600.0
2012-10-05 13:10:00,34.0,34.02,33.99,34.0,188200.0,15.441,15.4501,15.4364,15.441,188200.0
2012-10-05 13:20:00,34.0,34.02,34.0,34.0,113900.0,15.441,15.4501,15.441,15.441,113900.0
2012-10-05 13:30:00,34.0,34.01,33.98,33.99,114800.0,15.441,15.4455,15.4319,15.4364,114800.0
2012-10-05 13:40:00,34.0,34.0,33.92,33.94,140400.0,15.441,15.441,15.4046,15.4137,140400.0
2012-10-05 13:50:00,33.93,33.96,33.93,33.96,232100.0,15.4092,15.4228,15.4092,15.4228,232100.0
2012-10-05 14:00:00,33.96,33.96,33.94,33.95,82700.0,15.4228,15.4228,15.4137,15.4183,82700.0
2012-10-05 14:10:00,33.95,33.96,33.93,33.95,146900.0,15.4183,15.4228,15.4092,15.4183,146900.0
2012-10-05 14:20:00,33.96,33.96,33.93,33.95,75000.0,15.4228,15.4228,15.4092,15.4183,75000.0
2012-10-05 14:30:00,33.95,33.95,33.91,33.91,241500.0,15.4183,15.4183,15.4001,15.4001,241500.0
2012-10-05 14:40:00,33.91,33.96,33.91,33.96,91300.0,15.4001,15.4228,15.4001,15.4228,91300.0
2012-10-05 14:50:00,33.95,33.96,33.92,33.92,141600.0,15.4183,15.4228,15.4046,15.4046,141600.0
2012-10-05 15:00:00,33.93,33.95,33.91,33.92,92300.0,15.4092,15.4183,15.4001,15.4046,92300.0
2012-10-05 15:10:00,33.93,33.96,33.91,33.95,180600.0,15.4092,15.4228,15.4001,15.4183,180600.0
2012-10-05 15:20:00,33.96,33.98,33.95,33.96,216100.0,15.4228,15.4319,15.4183,15.4228,216100.0
2012-10-05 15:30:00,33.96,33.97,33.89,33.91,349400.0,15.4228,15.4274,15.391,15.4001,349400.0
2012-10-05 15:40:00,33.9,34.0,33.9,33.97,280000.0,15.3956,15.441,15.3956,15.4274,280000.0
2012-10-05 15:50:00,33.96,34.0,33.93,34.0,594000.0,15.4228,15.441,15.4092,15.441,594000.0
2012-10-08 09:30:00,33.96,34.0,33.9,33.95,228200.0,15.4228,15.441,15.3956,15.4183,228200.0
2012-10-08 09:40:00,33.95,33.99,33.87,33.91,497100.0,15.4183,15.4364,15.3819,15.4001,497100.0
2012-10-08 09:50:00,33.9,33.95,33.88,33.9,152400.0,15.3956,15.4183,15.3865,15.3956,152400.0
2012-10-08 10:00:00,33.9,33.92,33.87,33.91,177800.0,15.3956,15.4046,15.3819,15.4001,177800.0
2012-10-08 10:10:00,33.91,33.92,33.82,33.84,178700.0,15.4001,15.4046,15.3592,15.3683,178700.0
2012-10-08 10:20:00,33.84,33.87,33.83,33.86,121000.0,15.3683,15.3819,15.3638,15.3774,121000.0
2012-10-08 10:30:00,33.87,33.91,33.85,33.88,109300.0,15.3819,15.4001,15.3729,15.3865,109300.0
2012-10-08 10:40:00,33.87,33.91,33.85,33.89,160700.0,15.3819,15.4001,15.3729,15.391,160700.0
2012-10-08 10:50:00,33.89,33.94,33.86,33.88,113900.0,15.391,15.4137,15.3774,15.3865,113900.0
2012-10-08 11:00:00,33.88,33.9,33.85,33.86,126300.0,15.3865,15.3956,15.3729,15.3774,126300.0
2012-10-08 11:10:00,33.86,33.9,33.86,33.89,87900.0,15.3774,15.3956,15.3774,15.391,87900.0
2012-10-08 11:20:00,33.88,33.9,33.85,33.88,85400.0,15.3865,15.3956,15.3729,15.3865,85400.0
2012-10-08 11:30:00,33.88,33.91,33.87,33.91,104500.0,15.3865,15.4001,15.3819,15.4001,104500.0
2012-10-08 11:40:00,33.9,33.92,33.87,33.89,125100.0,15.3956,15.4046,15.3819,15.391,125100.0
2012-10-08 11:50:00,33.88,33.9,33.86,33.9,85400.0,15.3865,15.3956,15.3774,15.3956,85400.0
2012-10-08 12:00:00,33.9,33.93,33.89,33.91,73700.0,15.3956,15.4092,15.391,15.4001,73700.0
2012-10-08 12:10:00,33.92,33.92,33.89,33.91,134400.0,15.4046,15.4046,15.391,15.4001,134400.0
2012-10-08 12:20:00,33.91,33.95,33.9,33.94,85200.0,15.4001,15.4183,15.3956,15.4137,85200.0
2012-10-08 12:30:00,33.93,33.98,33.93,33.97,141000.0,15.4092,15.4319,15.4092,15.4274,141000.0
2012-10-08 12:40:00,33.96,33.98,33.96,33.96,82000.0,15.4228,15.4319,15.4228,15.4228,82000.0
2012-10-08 12:50:00,33.96,33.98,33.95,33.97,242800.0,15.4228,15.4319,15.4183,15.4274,242800.0
2012-10-08 13:00:00,33.98,34.0,33.97,34.0,90900.0,15.4319,15.441,15.4274,15.441,90900.0
2012-10-08 13:10:00,34.0,34.0,33.96,33.96,56100.0,15.441,15.441,15.4228,15.4228,56100.0
2012-10-08 13:20:00,33.96,33.97,33.95,33.95,47000.0,15.4228,15.4274,15.4183,15.4183,47000.0
2012-10-08 13:30:00,33.96,33.99,33.95,33.97,69000.0,15.4228,15.4364,15.4183,15.4274,69000.0
2012-10-08 13:40:00,33.98,34.0,33.96,33.96,76500.0,15.4319,15.441,15.4228,15.4228,76500.0
2012-10-08 13:50:00,33.96,33.99,33.96,33.98,54800.0,15.4228,15.4364,15.4228,15.4319,54800.0
2012-10-08 14:00:00,33.98,33.99,33.96,33.99,77200.0,15.4319,15.4364,15.4228,15.4364,77200.0
2012-10-08 14:10:00,33.99,34.0,33.98,33.99,74600.0,15.4364,15.441,15.4319,15.4364,74600.0
2012-10-08 14:20:00,33.99,34.0,33.97,33.99,66700.0,15.4364,15.441,15.4274,15.4364,66700.0
2012-10-08 14:30:00,33.98,34.0,33.96,33.98,94700.0,15.4319,15.441,15.4228,15.4319,94700.0
2012-10-08 14:40:00,33.99,33.99,33.97,33.98,40800.0,15.4364,15.4364,15.4274,15.4319,40800.0
2012-10-08 14:50:00,33.98,33.99,33.97,33.99,62300.0,15.4319,15.4364,15.4274,15.4364,62300.0
2012-10-08 15:00:00,33.98,34.01,33.98,33.98,108100.0,15.4319,15.4455,15.4319,15.4319,108100.0
2012-10-08 15:10:00,33.99,34.0,33.96,33.97,103200.0,15.4364,15.441,15.4228,15.4274,103200.0
2012-10-08 15:20:00,33.97,34.0,33.97,34.0,97900.0,15.4274,15.441,15.4274,15.441,97900.0
2012-10-08 15:30:00,33.99,34.02,33.99,33.99,296300.0,15.4364,15.4501,15.4364,15.4364,296300.0
2012-10-08 15:40:00,33.99,34.0,33.96,33.98,182800.0,15.4364,15.441,15.4228,15.4319,182800.0
2012-10-08 15:50:00,33.99,34.01,33.98,33.99,329800.0,15.4364,15.4455,15.4319,15.4364,329800.0
2012-10-09 09:30:00,33.92,33.98,33.73,33.87,356600.0,15.4046,15.4319,15.3184,15.3819,356600.0
2012-10-09 09:40:00,33.87,33.95,33.83,33.93,623300.0,15.3819,15.4183,15.3638,15.4092,623300.0
2012-10-09 09:50:00,33.94,34.0,33.93,33.93,212800.0,15.4137,15.441,15.4092,15.4092,212800.0
2012-10-09 10:00:00,33.93,33.99,33.91,33.96,116600.0,15.4092,15.4364,15.4001,15.4228,116600.0
2012-10-09 10:10:00,33.96,33.99,33.91,33.98,125300.0,15.4228,15.4364,15.4001,15.4319,125300.0
2012-10-09 10:20:00,33.98,34.01,33.95,33.97,186600.0,15.4319,15.4455,15.4183,15.4274,186600.0
2012-10-09 10:30:00,33.97,34.0,33.9,33.94,233700.0,15.4274,15.441,15.3956,15.4137,233700.0
2012-10-09 10:40:00,33.95,33.97,33.86,33.87,235600.0,15.4183,15.4274,15.3774,15.3819,235600.0
2012-10-09 10:50:00,33.87,33.89,33.74,33.78,255700.0,15.3819,15.391,15.3229,15.3411,255700.0
2012-10-09 11:00:00,33.79,33.83,33.77,33.79,226900.0,15.3456,15.3638,15.3365,15.3456,226900.0
2012-10-09 11:10:00,33.8,33.8,33.73,33.76,160400.0,15.3501,15.3501,15.3184,15.332,160400.0
2012-10-09 11:20:00,33.76,33.81,33.73,33.75,149300.0,15.332,15.3547,15.3184,15.3274,149300.0
2012-10-09 11:30:00,33.75,33.76,33.71,33.73,233000.0,15.3274,15.332,15.3093,15.3184,233000.0
2012-10-09 11:40:00,33.73,33.74,33.68,33.73,169600.0,15.3184,15.3229,15.2957,15.3184,169600.0
2012-10-09 11:50:00,33.74,33.75,33.64,33.65,300700.0,15.3229,15.3274,15.2775,15.282,300700.0
2012-10-09 12:00:00,33.66,33.7,33.65,33.69,260000.0,15.2866,15.3047,15.282,15.3002,260000.0
2012-10-09 12:10:00,33.7,33.71,33.58,33.6,554600.0,15.3047,15.3093,15.2502,15.2593,554600.0
2012-10-09 12:20:00,33.6,33.65,33.57,33.65,177400.0,15.2593,15.282,15.2457,15.282,177400.0
2012-10-09 12:30:00,33.65,33.65,33.6,33.61,186900.0,15.282,15.282,15.2593,15.2639,186900.0
2012-10-09 12:40:00,33.6,33.62,33.56,33.58,220600.0,15.2593,15.2684,15.2412,15.2502,220600.0
2012-10-09 12:50:00,33.57,33.58,33.55,33.56,266300.0,15.2457,15.2502,15.2366,15.2412,266300.0
2012-10-09 13:00:00,33.56,33.58,33.5,33.51,490000.0,15.2412,15.2502,15.2139,15.2184,490000.0
2012-10-09 13:10:00,33.52,33.54,33.5,33.52,187400.0,15.223,15.2321,15.2139,15.223,187400.0
2012-10-09 13:20:00,33.52,33.55,33.5,33.5,189700.0,15.223,15.2366,15.2139,15.2139,189700.0
2012-10-09 13:30:00,33.5,33.52,33.46,33.46,293500.0,15.2139,15.223,15.1957,15.1957,293500.0
2012-10-09 13:40:00,33.46,33.49,33.37,33.42,341800.0,15.1957,15.2094,15.1549,15.1776,341800.0
2012-10-09 13:50:00,33.42,33.48,33.41,33.45,269500.0,15.1776,15.2048,15.173,15.1912,269500.0
2012-10-09 14:00:00,33.45,33.54,33.45,33.53,264600.0,15.1912,15.2321,15.1912,15.2275,264600.0
2012-10-09 14:10:00,33.54,33.56,33.53,33.53,199300.0,15.2321,15.2412,15.2275,15.2275,199300.0
2012-10-09 14:20:00,33.53,33.56,33.51,33.51,158800.0,15.2275,15.2412,15.2184,15.2184,158800.0
2012-10-09 14:30:00,33.52,33.52,33.47,33.48,222400.0,15.223,15.223,15.2003,15.2048,222400.0
2012-10-09 14:40:00,33.48,33.51,33.43,33.5,312300.0,15.2048,15.2184,15.1821,15.2139,312300.0
2012-10-09 14:50:00,33.5,33.56,33.49,33.55,105500.0,15.2139,15.2412,15.2094,15.2366,105500.0
2012-10-09 15:00:00,33.55,33.56,33.46,33.47,214000.0,15.2366,15.2412,15.1957,15.2003,214000.0
2012-10-09 15:10:00,33.47,33.49,33.45,33.45,190000.0,15.2003,15.2094,15.1912,15.1912,190000.0
2012-10-09 15:20:00,33.46,33.49,33.45,33.48,248600.0,15.1957,15.2094,15.1912,15.2048,248600.0
2012-10-09 15:30:00,33.49,33.53,33.44,33.5,382000.0,15.2094,15.2275,15.1867,15.2139,382000.0
2012-10-09 15:40:00,33.5,33.54,33.48,33.48,351500.0,15.2139,15.2321,15.2048,15.2048,351500.0
2012-10-09 15:50:00,33.48,33.52,33.46,33.51,987700.0,15.2048,15.223,15.1957,15.2184,987700.0
2012-10-10 09:30:00,33.67,33.75,33.43,33.63,699100.0,15.2911,15.3274,15.1821,15.2729,699100.0
2012-10-10 09:40:00,33.63,33.7,33.44,33.45,343400.0,15.2729,15.3047,15.1867,15.1912,343400.0
2012-10-10 09:50:00,33.45,33.59,33.44,33.58,269000.0,15.1912,15.2548,15.1867,15.2502,269000.0
2012-10-10 10:00:00,33.58,33.62,33.55,33.58,278600.0,15.2502,15.2684,15.2366,15.2502,278600.0
2012-10-10 10:10:00,33.59,33.6,33.53,33.56,133000.0,15.2548,15.2593,15.2275,15.2412,133000.0
2012-10-10 10:20:00,33.57,33.63,33.56,33.56,295900.0,15.2457,15.2729,15.2412,15.2412,295900.0
2012-10-10 10:30:00,33.57,33.58,33.5,33.53,208000.0,15.2457,15.2502,15.2139,15.2275,208000.0
2012-10-10 10:40:00,33.54,33.68,33.5,33.61,334200.0,15.2321,15.2957,15.2139,15.2639,334200.0
2012-10-10 10:50:00,33.62,33.64,33.58,33.58,301300.0,15.2684,15.2775,15.2502,15.2502,301300.0
2012-10-10 11:00:00,33.59,33.63,33.59,33.62,156400.0,15.2548,15.2729,15.2548,15.2684,156400.0
2012-10-10 11:10:00,33.62,33.66,33.58,33.62,329000.0,15.2684,15.2866,15.2502,15.2684,329000.0
2012-10-10 11:20:00,33.62,33.64,33.56,33.58,230400.0,15.2684,15.2775,15.2412,15.2502,230400.0
2012-10-10 11:30:00,33.57,33.58,33.53,33.54,234800.0,15.2457,15.2502,15.2275,15.2321,234800.0
2012-10-10 11:40:00,33.54,33.58,33.53,33.57,212300.0,15.2321,15.2502,15.2275,15.2457,212300.0
2012-10-10 11:50:00,33.57,33.61,33.54,33.54,309900.0,15.2457,15.2639,15.2321,15.2321,309900.0
2012-10-10 12:00:00,33.54,33.57,33.52,33.54,207000.0,15.2321,15.2457,15.223,15.2321,207000.0
2012-10-10 12:10:00,33.54,33.57,33.5,33.5,297200.0,15.2321,15.2457,15.2139,15.2139,297200.0
2012-10-10 12:20:00,33.5,33.52,33.45,33.46,257700.0,15.2139,15.223,15.1912,15.1957,257700.0
2012-10-10 12:30:00,33.47,33.47,33.41,33.44,160800.0,15.2003,15.2003,15.173,15.1867,160800.0
2012-10-10 12:40:00,33.43,33.5,33.43,33.47,124100.0,15.1821,15.2139,15.1821,15.2003,124100.0
2012-10-10 12:50:00,33.46,33.49,33.4,33.42,248900.0,15.1957,15.2094,15.1685,15.1776,248900.0
2012-10-10 13:00:00,33.42,33.42,33.38,33.4,193900.0,15.1776,15.1776,15.1594,15.1685,193900.0
2012-10-10 13:10:00,33.4,33.45,33.39,33.43,171200.0,15.1685,15.1912,15.1639,15.1821,171200.0
2012-10-10 13:20:00,33.42,33.46,33.42,33.45,180400.0,15.1776,15.1957,15.1776,15.1912,180400.0
2012-10-10 13:30:00,33.44,33.45,33.4,33.4,127400.0,15.1867,15.1912,15.1685,15.1685,127400.0
2012-10-10 13:40:00,33.4,33.4,33.33,33.39,140100.0,15.1685,15.1685,15.1367,15.1639,140100.0
2012-10-10 13:50:00,33.39,33.4,33.37,33.38,95000.0,15.1639,15.1685,15.1549,15.1594,95000.0
2012-10-10 14:00:00,33.37,33.47,33.37,33.39,208900.0,15.1549,15.2003,15.1549,15.1639,208900.0
2012-10-10 14:10:00,33.39,33.41,33.36,33.36,93500.0,15.1639,15.173,15.1503,15.1503,93500.0
2012-10-10 14:20:00,33.36,33.38,33.34,33.37,130600.0,15.1503,15.1594,15.1412,15.1549,130600.0
2012-10-10 14:30:00,33.37,33.37,33.34,33.36,90400.0,15.1549,15.1549,15.1412,15.1503,90400.0
2012-10-10 14:40:00,33.36,33.36,33.32,33.36,132700.0,15.1503,15.1503,15.1322,15.1503,132700.0
2012-10-10 14:50:00,33.35,33.37,33.34,33.35,108700.0,15.1458,15.1549,15.1412,15.1458,108700.0
2012-10-10 15:00:00,33.36,33.38,33.33,33.36,145900.0,15.1503,15.1594,15.1367,15.1503,145900.0
2012-10-10 15:10:00,33.36,33.4,33.35,33.36,246800.0,15.1503,15.1685,15.1458,15.1503,246800.0
2012-10-10 15:20:00,33.35,33.37,33.33,33.34,177000.0,15.1458,15.1549,15.1367,15.1412,177000.0
2012-10-10 15:30:00,33.34,33.39,33.32,33.39,304800.0,15.1412,15.1639,15.1322,15.1639,304800.0
2012-10-10 15:40:00,33.38,33.4,33.32,33.34,280000.0,15.1594,15.1685,15.1322,15.1412,280000.0
2012-10-10 15:50:00,33.35,33.35,33.28,33.34,417000.0,15.1458,15.1458,15.114,15.1412,417000.0
2012-10-11 09:30:00,33.47,33.5,33.22,33.24,507500.0,15.2003,15.2139,15.0867,15.0958,507500.0
2012-10-11 09:40:00,33.23,33.32,33.23,33.29,339900.0,15.0913,15.1322,15.0913,15.1185,339900.0
2012-10-11 09:50:00,33.29,33.32,33.17,33.17,327300.0,15.1185,15.1322,15.064,15.064,327300.0
2012-10-11 10:00:00,33.18,33.38,32.5,32.76,11104200.0,15.0686,15.1594,14.7598,14.8778,11104200.0
2012-10-11 10:10:00,32.77,32.87,32.57,32.67,2590300.0,14.8824,14.9278,14.7915,14.837,2590300.0
2012-10-11 10:20:00,32.67,32.77,32.58,32.71,1495200.0,14.837,14.8824,14.7961,14.8551,1495200.0
2012-10-11 10:30:00,32.71,32.75,32.66,32.74,647100.0,14.8551,14.8733,14.8324,14.8688,647100.0
2012-10-11 10:40:00,32.74,32.83,32.73,32.83,828500.0,14.8688,14.9096,14.8642,14.9096,828500.0
2012-10-11 10:50:00,32.84,32.87,32.79,32.85,495600.0,14.9142,14.9278,14.8915,14.9187,495600.0
2012-10-11 11:00:00,32.86,33.0,32.84,33.0,788000.0,14.9233,14.9868,14.9142,14.9868,788000.0
2012-10-11 11:10:00,33.0,33.0,32.83,32.86,408900.0,14.9868,14.9868,14.9096,14.9233,408900.0
2012-10-11 11:20:00,32.86,32.91,32.85,32.89,376900.0,14.9233,14.946,14.9187,14.9369,376900.0
2012-10-11 11:30:00,32.89,32.9,32.82,32.84,320500.0,14.9369,14.9414,14.9051,14.9142,320500.0
2012-10-11 11:40:00,32.84,32.85,32.81,32.82,251700.0,14.9142,14.9187,14.9005,14.9051,251700.0
2012-10-11 11:50:00,32.81,32.9,32.8,32.9,224400.0,14.9005,14.9414,14.896,14.9414,224400.0
2012-10-11 12:00:00,32.9,32.94,32.89,32.93,274500.0,14.9414,14.9596,14.9369,14.955,274500.0
2012-10-11 12:10:00,32.93,32.93,32.87,32.87,112600.0,14.955,14.955,14.9278,14.9278,112600.0
2012-10-11 12:20:00,32.86,32.88,32.84,32.85,159200.0,14.9233,14.9323,14.9142,14.9187,159200.0
2012-10-11 12:30:00,32.86,32.93,32.85,32.89,239300.0,14.9233,14.955,14.9187,14.9369,239300.0
2012-10-11 12:40:00,32.89,32.89,32.8,32.84,232300.0,14.9369,14.9369,14.896,14.9142,232300.0
2012-10-11 12:50:00,32.85,32.88,32.83,32.86,224000.0,14.9187,14.9323,14.9096,14.9233,224000.0
2012-10-11 13:00:00,32.86,32.88,32.83,32.88,152300.0,14.9233,14.9323,14.9096,14.9323,152300.0
2012-10-11 13:10:00,32.88,32.9,32.86,32.89,104300.0,14.9323,14.9414,14.9233,14.9369,104300.0
2012-10-11 13:20:00,32.89,32.9,32.85,32.87,119700.0,14.9369,14.9414,14.9187,14.9278,119700.0
2012-10-11 13:30:00,32.86,32.87,32.8,32.87,238300.0,14.9233,14.9278,14.896,14.9278,238300.0
2012-10-11 13:40:00,32.87,32.88,32.81,32.81,221800.0,14.9278,14.9323,14.9005,14.9005,221800.0
2012-10-11 13:50:00,32.81,32.89,32.8,32.88,178000.0,14.9005,14.9369,14.896,14.9323,178000.0
2012-10-11 14:00:00,32.88,32.9,32.85,32.87,134900.0,14.9323,14.9414,14.9187,14.9278,134900.0
2012-10-11 14:10:00,32.86,32.91,32.85,32.85,160700.0,14.9233,14.946,14.9187,14.9187,160700.0
2012-10-11 14:20:00,32.85,32.87,32.83,32.84,154100.0,14.9187,14.9278,14.9096,14.9142,154100.0
2012-10-11 14:30:00,32.85,32.85,32.8,32.82,172500.0,14.9187,14.9187,14.896,14.9051,172500.0
2012-10-11 14:40:00,32.82,32.82,32.75,32.76,283200.0,14.9051,14.9051,14.8733,14.8778,283200.0
2012-10-11 14:50:00,32.76,32.79,32.76,32.76,122100.0,14.8778,14.8915,14.8778,14.8778,122100.0
2012-10-11 15:00:00,32.76,32.77,32.73,32.75,241800.0,14.8778,14.8824,14.8642,14.8733,241800.0
2012-10-11 15:10:00,32.74,32.79,32.74,32.78,221100.0,14.8688,14.8915,14.8688,14.8869,221100.0
2012-10-11 15:20:00,32.78,32.81,32.77,32.81,234800.0,14.8869,14.9005,14.8824,14.9005,234800.0
2012-10-11 15:30:00,32.81,32.81,32.78,32.79,307700.0,14.9005,14.9005,14.8869,14.8915,307700.0
2012-10-11 15:40:00,32.78,32.8,32.73,32.74,400900.0,14.8869,14.896,14.8642,14.8688,400900.0
2012-10-11 15:50:00,32.74,32.77,32.71,32.72,865900.0,14.8688,14.8824,14.8551,14.8597,865900.0
2012-10-12 09:30:00,32.73,32.99,32.72,32.91,714600.0,14.8642,14.9823,14.8597,14.946,714600.0
2012-10-12 09:40:00,32.91,33.02,32.89,32.9,581000.0,14.946,14.9959,14.9369,14.9414,581000.0
2012-10-12 09:50:00,32.9,33.13,32.89,33.09,238300.0,14.9414,15.0459,14.9369,15.0277,238300.0
2012-10-12 10:00:00,33.09,33.2,33.09,33.16,318500.0,15.0277,15.0777,15.0277,15.0595,318500.0
2012-10-12 10:10:00,33.17,33.17,33.02,33.03,202000.0,15.064,15.064,14.9959,15.0005,202000.0
2012-10-12 10:20:00,33.03,33.08,33.0,33.01,210900.0,15.0005,15.0232,14.9868,14.9914,210900.0
2012-10-12 10:30:00,33.01,33.02,32.98,33.02,241200.0,14.9914,14.9959,14.9777,14.9959,241200.0
2012-10-12 10:40:00,33.02,33.07,33.0,33.0,291000.0,14.9959,15.0186,14.9868,14.9868,291000.0
2012-10-12 10:50:00,33.01,33.01,32.93,32.94,291300.0,14.9914,14.9914,14.955,14.9596,291300.0
2012-10-12 11:00:00,32.94,32.98,32.91,32.98,253700.0,14.9596,14.9777,14.946,14.9777,253700.0
2012-10-12 11:10:00,32.97,32.99,32.92,32.92,202000.0,14.9732,14.9823,14.9505,14.9505,202000.0
2012-10-12 11:20:00,32.92,32.93,32.86,32.86,152700.0,14.9505,14.955,14.9233,14.9233,152700.0
2012-10-12 11:30:00,32.86,32.88,32.81,32.81,161100.0,14.9233,14.9323,14.9005,14.9005,161100.0
2012-10-12 11:40:00,32.81,32.84,32.79,32.8,84700.0,14.9005,14.9142,14.8915,14.896,84700.0
2012-10-12 11:50:00,32.8,32.82,32.77,32.8,94200.0,14.896,14.9051,14.8824,14.896,94200.0
2012-10-12 12:00:00,32.8,32.82,32.77,32.81,105300.0,14.896,14.9051,14.8824,14.9005,105300.0
2012-10-12 12:10:00,32.8,32.82,32.79,32.81,61800.0,14.896,14.9051,14.8915,14.9005,61800.0
2012-10-12 12:20:00,32.82,32.82,32.8,32.82,65400.0,14.9051,14.9051,14.896,14.9051,65400.0
2012-10-12 12:30:00,32.82,32.85,32.81,32.84,96500.0,14.9051,14.9187,14.9005,14.9142,96500.0
2012-10-12 12:40:00,32.84,32.84,32.78,32.78,88100.0,14.9142,14.9142,14.8869,14.8869,88100.0
2012-10-12 12:50:00,32.78,32.79,32.77,32.78,67000.0,14.8869,14.8915,14.8824,14.8869,67000.0
2012-10-12 13:00:00,32.79,32.86,32.78,32.85,126200.0,14.8915,14.9233,14.8869,14.9187,126200.0
2012-10-12 13:10:00,32.85,32.86,32.83,32.84,63800.0,14.9187,14.9233,14.9096,14.9142,63800.0
2012-10-12 13:20:00,32.85,32.87,32.84,32.86,92000.0,14.9187,14.9278,14.9142,14.9233,92000.0
2012-10-12 13:30:00,32.85,32.86,32.82,32.84,112000.0,14.9187,14.9233,14.9051,14.9142,112000.0
2012-10-12 13:40:00,32.84,32.86,32.81,32.81,112600.0,14.9142,14.9233,14.9005,14.9005,112600.0
2012-10-12 13:50:00,32.81,32.89,32.81,32.89,92800.0,14.9005,14.9369,14.9005,14.9369,92800.0
2012-10-12 14:00:00,32.89,32.98,32.88,32.96,248100.0,14.9369,14.9777,14.9323,14.9687,248100.0
2012-10-12 14:10:00,32.96,33.01,32.96,33.0,259400.0,14.9687,14.9914,14.9687,14.9868,259400.0
2012-10-12 14:20:00,33.0,33.04,33.0,33.01,247900.0,14.9868,15.005,14.9868,14.9914,247900.0
2012-10-12 14:30:00,33.01,33.04,33.01,33.04,258700.0,14.9914,15.005,14.9914,15.005,258700.0
2012-10-12 14:40:00,33.04,33.07,33.02,33.06,281600.0,15.005,15.0186,14.9959,15.0141,281600.0
2012-10-12 14:50:00,33.05,33.09,33.04,33.08,344000.0,15.0095,15.0277,15.005,15.0232,344000.0
2012-10-12 15:00:00,33.09,33.11,33.08,33.1,314500.0,15.0277,15.0368,15.0232,15.0322,314500.0
2012-10-12 15:10:00,33.1,33.16,33.1,33.15,261900.0,15.0322,15.0595,15.0322,15.055,261900.0
2012-10-12 15:20:00,33.15,33.2,33.13,33.19,318100.0,15.055,15.0777,15.0459,15.0731,318100.0
2012-10-12 15:30:00,33.2,33.22,33.19,33.2,683000.0,15.0777,15.0867,15.0731,15.0777,683000.0
2012-10-12 15:40:00,33.2,33.21,33.14,33.14,906400.0,15.0777,15.0822,15.0504,15.0504,906400.0
2012-10-12 15:50:00,33.14,33.15,33.11,33.12,1277300.0,15.0504,15.055,15.0368,15.0413,1277300.0
2012-10-15 09:30:00,33.11,33.11,32.86,32.98,411800.0,15.0368,15.0368,14.9233,14.9777,411800.0
2012-10-15 09:40:00,32.98,32.99,32.84,32.97,656800.0,14.9777,14.9823,14.9142,14.9732,656800.0
2012-10-15 09:50:00,32.97,33.0,32.9,32.97,590100.0,14.9732,14.9868,14.9414,14.9732,590100.0
2012-10-15 10:00:00,32.96,32.99,32.9,32.97,181400.0,14.9687,14.9823,14.9414,14.9732,181400.0
2012-10-15 10:10:00,32.98,33.06,32.9,33.06,182500.0,14.9777,15.0141,14.9414,15.0141,182500.0
2012-10-15 10:20:00,33.06,33.09,33.05,33.06,131900.0,15.0141,15.0277,15.0095,15.0141,131900.0
2012-10-15 10:30:00,33.06,33.09,32.98,32.98,288100.0,15.0141,15.0277,14.9777,14.9777,288100.0
2012-10-15 10:40:00,32.98,33.01,32.95,32.96,192500.0,14.9777,14.9914,14.9641,14.9687,192500.0
2012-10-15 10:50:00,32.96,32.97,32.91,32.93,186400.0,14.9687,14.9732,14.946,14.955,186400.0
2012-10-15 11:00:00,32.93,32.97,32.91,32.91,203100.0,14.955,14.9732,14.946,14.946,203100.0
2012-10-15 11:10:00,32.91,32.93,32.89,32.92,145900.0,14.946,14.955,14.9369,14.9505,145900.0
2012-10-15 11:20:00,32.93,32.99,32.92,32.94,179700.0,14.955,14.9823,14.9505,14.9596,179700.0
2012-10-15 11:30:00,32.95,33.07,32.94,33.06,128800.0,14.9641,15.0186,14.9596,15.0141,128800.0
2012-10-15 11:40:00,33.07,33.16,33.06,33.12,200100.0,15.0186,15.0595,15.0141,15.0413,200100.0
2012-10-15 11:50:00,33.12,33.14,33.08,33.09,93400.0,15.0413,15.0504,15.0232,15.0277,93400.0
2012-10-15 12:00:00,33.09,33.14,33.09,33.09,114300.0,15.0277,15.0504,15.0277,15.0277,114300.0
2012-10-15 12:10:00,33.09,33.1,33.04,33.05,74800.0,15.0277,15.0322,15.005,15.0095,74800.0
2012-10-15 12:20:00,33.05,33.09,33.04,33.09,71300.0,15.0095,15.0277,15.005,15.0277,71300.0
2012-10-15 12:30:00,33.09,33.14,33.08,33.14,48700.0,15.0277,15.0504,15.0232,15.0504,48700.0
2012-10-15 12:40:00,33.14,33.14,33.09,33.12,98200.0,15.0504,15.0504,15.0277,15.0413,98200.0
2012-10-15 12:50:00,33.12,33.12,33.07,33.07,92000.0,15.0413,15.0413,15.0186,15.0186,92000.0
2012-10-15 13:00:00,33.08,33.12,33.08,33.12,69000.0,15.0232,15.0413,15.0232,15.0413,69000.0
2012-10-15 13:10:00,33.12,33.16,33.11,33.15,69100.0,15.0413,15.0595,15.0368,15.055,69100.0
2012-10-15 13:20:00,33.15,33.16,33.13,33.14,69700.0,15.055,15.0595,15.0459,15.0504,69700.0
2012-10-15 13:30:00,33.15,33.18,33.14,33.18,56800.0,15.055,15.0686,15.0504,15.0686,56800.0
2012-10-15 13:40:00,33.18,33.19,33.16,33.17,77000.0,15.0686,15.0731,15.0595,15.064,77000.0
2012-10-15 13:50:00,33.18,33.19,33.17,33.19,64700.0,15.0686,15.0731,15.064,15.0731,64700.0
2012-10-15 14:00:00,33.19,33.19,33.15,33.16,103900.0,15.0731,15.0731,15.055,15.0595,103900.0
2012-10-15 14:10:00,33.16,33.17,33.13,33.13,115800.0,15.0595,15.064,15.0459,15.0459,115800.0
2012-10-15 14:20:00,33.14,33.16,33.12,33.14,75300.0,15.0504,15.0595,15.0413,15.0504,75300.0
2012-10-15 14:30:00,33.14,33.14,33.07,33.08,107500.0,15.0504,15.0504,15.0186,15.0232,107500.0
2012-10-15 14:40:00,33.08,33.08,33.03,33.03,97800.0,15.0232,15.0232,15.0005,15.0005,97800.0
2012-10-15 14:50:00,33.03,33.09,33.03,33.07,113300.0,15.0005,15.0277,15.0005,15.0186,113300.0
2012-10-15 15:00:00,33.08,33.11,33.06,33.07,90400.0,15.0232,15.0368,15.0141,15.0186,90400.0
2012-10-15 15:10:00,33.07,33.15,33.07,33.14,111000.0,15.0186,15.055,15.0186,15.0504,111000.0
2012-10-15 15:20:00,33.14,33.14,33.1,33.12,131700.0,15.0504,15.0504,15.0322,15.0413,131700.0
2012-10-15 15:30:00,33.12,33.13,33.08,33.13,177800.0,15.0413,15.0459,15.0232,15.0459,177800.0
2012-10-15 15:40:00,33.13,33.17,33.12,33.15,204300.0,15.0459,15.064,15.0413,15.055,204300.0
2012-10-15 15:50:00,33.15,33.18,33.15,33.15,407200.0,15.055,15.0686,15.055,15.055,407200.0
2012-10-16 09:30:00,33.27,33.35,33.16,33.29,297200.0,15.1095,15.1458,15.0595,15.1185,297200.0
2012-10-16 09:40:00,33.28,33.33,33.23,33.27,184300.0,15.114,15.1367,15.0913,15.1095,184300.0
2012-10-16 09:50:00,33.27,33.31,33.25,33.26,140900.0,15.1095,15.1276,15.1004,15.1049,140900.0
2012-10-16 10:00:00,33.26,33.3,33.2,33.21,158000.0,15.1049,15.1231,15.0777,15.0822,158000.0
2012-10-16 10:10:00,33.2,33.29,33.2,33.2,146200.0,15.0777,15.1185,15.0777,15.0777,146200.0
2012-10-16 10:20:00,33.2,33.31,33.17,33.3,199800.0,15.0777,15.1276,15.064,15.1231,199800.0
2012-10-16 10:30:00,33.31,33.33,33.27,33.3,364700.0,15.1276,15.1367,15.1095,15.1231,364700.0
2012-10-16 10:40:00,33.29,33.31,33.25,33.26,113300.0,15.1185,15.1276,15.1004,15.1049,113300.0
2012-10-16 10:50:00,33.25,33.27,33.22,33.25,205800.0,15.1004,15.1095,15.0867,15.1004,205800.0
2012-10-16 11:00:00,33.25,33.31,33.23,33.29,148700.0,15.1004,15.1276,15.0913,15.1185,148700.0
2012-10-16 11:10:00,33.28,33.3,33.25,33.27,122200.0,15.114,15.1231,15.1004,15.1095,122200.0
2012-10-16 11:20:00,33.26,33.3,33.21,33.22,132900.0,15.1049,15.1231,15.0822,15.0867,132900.0
2012-10-16 11:30:00,33.22,33.28,33.2,33.2,127600.0,15.0867,15.114,15.0777,15.0777,127600.0
2012-10-16 11:40:00,33.2,33.2,33.12,33.13,139100.0,15.0777,15.0777,15.0413,15.0459,139100.0
2012-10-16 11:50:00,33.14,33.14,33.09,33.14,152500.0,15.0504,15.0504,15.0277,15.0504,152500.0
2012-10-16 12:00:00,33.14,33.17,33.13,33.15,121300.0,15.0504,15.064,15.0459,15.055,121300.0
2012-10-16 12:10:00,33.15,33.17,33.13,33.16,104800.0,15.055,15.064,15.0459,15.0595,104800.0
2012-10-16 12:20:00,33.16,33.16,33.14,33.15,74500.0,15.0595,15.0595,15.0504,15.055,74500.0
2012-10-16 12:30:00,33.15,33.16,33.11,33.11,97700.0,15.055,15.0595,15.0368,15.0368,97700.0
2012-10-16 12:40:00,33.11,33.12,33.04,33.05,173700.0,15.0368,15.0413,15.005,15.0095,173700.0
2012-10-16 12:50:00,33.05,33.08,33.05,33.05,77300.0,15.0095,15.0232,15.0095,15.0095,77300.0
2012-10-16 13:00:00,33.05,33.12,33.05,33.11,57000.0,15.0095,15.0413,15.0095,15.0368,57000.0
2012-10-16 13:10:00,33.11,33.13,33.09,33.13,48100.0,15.0368,15.0459,15.0277,15.0459,48100.0
2012-10-16 13:20:00,33.13,33.15,33.11,33.15,55300.0,15.0459,15.055,15.0368,15.055,55300.0
2012-10-16 13:30:00,33.14,33.19,33.14,33.17,100100.0,15.0504,15.0731,15.0504,15.064,100100.0
2012-10-16 13:40:00,33.16,33.17,33.13,33.13,56400.0,15.0595,15.064,15.0459,15.0459,56400.0
2012-10-16 13:50:00,33.14,33.23,33.14,33.21,97700.0,15.0504,15.0913,15.0504,15.0822,97700.0
2012-10-16 14:00:00,33.22,33.23,33.2,33.21,61200.0,15.0867,15.0913,15.0777,15.0822,61200.0
2012-10-16 14:10:00,33.2,33.22,33.18,33.22,126700.0,15.0777,15.0867,15.0686,15.0867,126700.0
2012-10-16 14:20:00,33.22,33.23,33.2,33.22,67800.0,15.0867,15.0913,15.0777,15.0867,67800.0
2012-10-16 14:30:00,33.22,33.23,33.21,33.22,41900.0,15.0867,15.0913,15.0822,15.0867,41900.0
2012-10-16 14:40:00,33.23,33.25,33.22,33.23,75600.0,15.0913,15.1004,15.0867,15.0913,75600.0
2012-10-16 14:50:00,33.23,33.25,33.22,33.24,75200.0,15.0913,15.1004,15.0867,15.0958,75200.0
2012-10-16 15:00:00,33.23,33.24,33.21,33.23,82100.0,15.0913,15.0958,15.0822,15.0913,82100.0
2012-10-16 15:10:00,33.23,33.25,33.21,33.23,82400.0,15.0913,15.1004,15.0822,15.0913,82400.0
2012-10-16 15:20:00,33.22,33.23,33.2,33.22,123400.0,15.0867,15.0913,15.0777,15.0867,123400.0
2012-10-16 15:30:00,33.22,33.28,33.22,33.26,231300.0,15.0867,15.114,15.0867,15.1049,231300.0
2012-10-16 15:40:00,33.27,33.28,33.26,33.26,231900.0,15.1095,15.114,15.1049,15.1049,231900.0
2012-10-16 15:50:00,33.27,33.3,33.26,33.26,549900.0,15.1095,15.1231,15.1049,15.1049,549900.0
2012-10-17 09:30:00,33.41,33.47,33.31,33.42,308400.0,15.173,15.2003,15.1276,15.1776,308400.0
2012-10-17 09:40:00,33.42,33.42,33.28,33.32,183000.0,15.1776,15.1776,15.114,15.1322,183000.0
2012-10-17 09:50:00,33.32,33.43,33.3,33.38,124700.0,15.1322,15.1821,15.1231,15.1594,124700.0
2012-10-17 10:00:00,33.37,33.41,33.34,33.39,122400.0,15.1549,15.173,15.1412,15.1639,122400.0
2012-10-17 10:10:00,33.4,33.41,33.34,33.39,117200.0,15.1685,15.173,15.1412,15.1639,117200.0
2012-10-17 10:20:00,33.39,33.46,33.38,33.41,108400.0,15.1639,15.1957,15.1594,15.173,108400.0
2012-10-17 10:30:00,33.4,33.48,33.39,33.47,145600.0,15.1685,15.2048,15.1639,15.2003,145600.0
2012-10-17 10:40:00,33.48,33.48,33.45,33.47,123300.0,15.2048,15.2048,15.1912,15.2003,123300.0
2012-10-17 10:50:00,33.47,33.48,33.44,33.48,405200.0,15.2003,15.2048,15.1867,15.2048,405200.0
2012-10-17 11:00:00,33.48,33.51,33.44,33.47,503400.0,15.2048,15.2184,15.1867,15.2003,503400.0
2012-10-17 11:10:00,33.48,33.53,33.45,33.45,126800.0,15.2048,15.2275,15.1912,15.1912,126800.0
2012-10-17 11:20:00,33.46,33.55,33.45,33.53,285600.0,15.1957,15.2366,15.1912,15.2275,285600.0
2012-10-17 11:30:00,33.53,33.58,33.51,33.55,195300.0,15.2275,15.2502,15.2184,15.2366,195300.0
2012-10-17 11:40:00,33.56,33.59,33.54,33.54,106500.0,15.2412,15.2548,15.2321,15.2321,106500.0
2012-10-17 11:50:00,33.54,33.55,33.48,33.51,114000.0,15.2321,15.2366,15.2048,15.2184,114000.0
2012-10-17 12:00:00,33.51,33.52,33.47,33.5,151400.0,15.2184,15.223,15.2003,15.2139,151400.0
2012-10-17 12:10:00,33.5,33.51,33.45,33.46,139200.0,15.2139,15.2184,15.1912,15.1957,139200.0
2012-10-17 12:20:00,33.46,33.51,33.46,33.5,102700.0,15.1957,15.2184,15.1957,15.2139,102700.0
2012-10-17 12:30:00,33.51,33.51,33.45,33.45,77000.0,15.2184,15.2184,15.1912,15.1912,77000.0
2012-10-17 12:40:00,33.46,33.47,33.43,33.44,145800.0,15.1957,15.2003,15.1821,15.1867,145800.0
2012-10-17 12:50:00,33.44,33.45,33.41,33.41,66300.0,15.1867,15.1912,15.173,15.173,66300.0
2012-10-17 13:00:00,33.41,33.43,33.4,33.41,122500.0,15.173,15.1821,15.1685,15.173,122500.0
2012-10-17 13:10:00,33.41,33.43,33.41,33.42,44500.0,15.173,15.1821,15.173,15.1776,44500.0
2012-10-17 13:20:00,33.43,33.44,33.41,33.42,107100.0,15.1821,15.1867,15.173,15.1776,107100.0
2012-10-17 13:30:00,33.43,33.45,33.42,33.45,109100.0,15.1821,15.1912,15.1776,15.1912,109100.0
2012-10-17 13:40:00,33.45,33.45,33.41,33.44,196000.0,15.1912,15.1912,15.173,15.1867,196000.0
2012-10-17 13:50:00,33.44,33.51,33.43,33.49,156800.0,15.1867,15.2184,15.1821,15.2094,156800.0
2012-10-17 14:00:00,33.49,33.51,33.48,33.48,73100.0,15.2094,15.2184,15.2048,15.2048,73100.0
2012-10-17 14:10:00,33.48,33.51,33.48,33.49,95600.0,15.2048,15.2184,15.2048,15.2094,95600.0
2012-10-17 14:20:00,33.5,33.53,33.49,33.51,132700.0,15.2139,15.2275,15.2094,15.2184,132700.0
2012-10-17 14:30:00,33.52,33.54,33.5,33.54,92300.0,15.223,15.2321,15.2139,15.2321,92300.0
2012-10-17 14:40:00,33.53,33.55,33.53,33.53,78900.0,15.2275,15.2366,15.2275,15.2275,78900.0
2012-10-17 14:50:00,33.53,33.55,33.53,33.55,91000.0,15.2275,15.2366,15.2275,15.2366,91000.0
2012-10-17 15:00:00,33.54,33.55,33.51,33.53,108200.0,15.2321,15.2366,15.2184,15.2275,108200.0
2012-10-17 15:10:00,33.53,33.55,33.51,33.53,158500.0,15.2275,15.2366,15.2184,15.2275,158500.0
2012-10-17 15:20:00,33.54,33.56,33.53,33.53,113500.0,15.2321,15.2412,15.2275,15.2275,113500.0
2012-10-17 15:30:00,33.54,33.54,33.48,33.48,412500.0,15.2321,15.2321,15.2048,15.2048,412500.0
2012-10-17 15:40:00,33.48,33.53,33.46,33.46,338300.0,15.2048,15.2275,15.1957,15.1957,338300.0
2012-10-17 15:50:00,33.46,33.51,33.46,33.49,653500.0,15.1957,15.2184,15.1957,15.2094,653500.0
2012-10-18 09:30:00,33.3,33.41,33.16,33.24,493100.0,15.1231,15.173,15.0595,15.0958,493100.0
2012-10-18 09:40:00,33.26,33.3,33.15,33.15,237700.0,15.1049,15.1231,15.055,15.055,237700.0
2012-10-18 09:50:00,33.15,33.16,33.1,33.12,193100.0,15.055,15.0595,15.0322,15.0413,193100.0
2012-10-18 10:00:00,33.12,33.17,33.09,33.14,208600.0,15.0413,15.064,15.0277,15.0504,208600.0
2012-10-18 10:10:00,33.13,33.16,33.09,33.12,229700.0,15.0459,15.0595,15.0277,15.0413,229700.0
2012-10-18 10:20:00,33.13,33.15,33.11,33.13,135500.0,15.0459,15.055,15.0368,15.0459,135500.0
2012-10-18 10:30:00,33.14,33.19,33.12,33.13,208600.0,15.0504,15.0731,15.0413,15.0459,208600.0
2012-10-18 10:40:00,33.14,33.14,33.07,33.12,202400.0,15.0504,15.0504,15.0186,15.0413,202400.0
2012-10-18 10:50:00,33.12,33.18,33.11,33.14,146400.0,15.0413,15.0686,15.0368,15.0504,146400.0
2012-10-18 11:00:00,33.14,33.2,33.13,33.19,176200.0,15.0504,15.0777,15.0459,15.0731,176200.0
2012-10-18 11:10:00,33.19,33.2,33.1,33.11,211000.0,15.0731,15.0777,15.0322,15.0368,211000.0
2012-10-18 11:20:00,33.11,33.17,33.09,33.16,173500.0,15.0368,15.064,15.0277,15.0595,173500.0
2012-10-18 11:30:00,33.15,33.19,33.15,33.18,203600.0,15.055,15.0731,15.055,15.0686,203600.0
2012-10-18 11:40:00,33.18,33.19,33.16,33.17,128800.0,15.0686,15.0731,15.0595,15.064,128800.0
2012-10-18 11:50:00,33.17,33.23,33.17,33.19,131300.0,15.064,15.0913,15.064,15.0731,131300.0
2012-10-18 12:00:00,33.18,33.22,33.17,33.21,116000.0,15.0686,15.0867,15.064,15.0822,116000.0
2012-10-18 12:10:00,33.21,33.23,33.19,33.21,116700.0,15.0822,15.0913,15.0731,15.0822,116700.0
2012-10-18 12:20:00,33.21,33.22,33.16,33.16,128100.0,15.0822,15.0867,15.0595,15.0595,128100.0
2012-10-18 12:30:00,33.16,33.24,33.15,33.22,194200.0,15.0595,15.0958,15.055,15.0867,194200.0
2012-10-18 12:40:00,33.22,33.22,33.16,33.19,72100.0,15.0867,15.0867,15.0595,15.0731,72100.0
2012-10-18 12:50:00,33.18,33.23,33.18,33.2,132200.0,15.0686,15.0913,15.0686,15.0777,132200.0
2012-10-18 13:00:00,33.21,33.23,33.18,33.2,82500.0,15.0822,15.0913,15.0686,15.0777,82500.0
2012-10-18 13:10:00,33.19,33.21,33.18,33.19,41700.0,15.0731,15.0822,15.0686,15.0731,41700.0
2012-10-18 13:20:00,33.18,33.2,33.18,33.19,116300.0,15.0686,15.0777,15.0686,15.0731,116300.0
2012-10-18 13:30:00,33.18,33.19,33.15,33.16,101500.0,15.0686,15.0731,15.055,15.0595,101500.0
2012-10-18 13:40:00,33.16,33.21,33.16,33.17,100800.0,15.0595,15.0822,15.0595,15.064,100800.0
2012-10-18 13:50:00,33.18,33.19,33.15,33.16,81400.0,15.0686,15.0731,15.055,15.0595,81400.0
2012-10-18 14:00:00,33.16,33.17,33.14,33.16,214600.0,15.0595,15.064,15.0504,15.0595,214600.0
2012-10-18 14:10:00,33.17,33.17,33.16,33.17,50100.0,15.064,15.064,15.0595,15.064,50100.0
2012-10-18 14:20:00,33.17,33.17,33.12,33.12,117300.0,15.064,15.064,15.0413,15.0413,117300.0
2012-10-18 14:30:00,33.12,33.13,33.06,33.06,116300.0,15.0413,15.0459,15.0141,15.0141,116300.0
2012-10-18 14:40:00,33.06,33.13,33.05,33.09,158600.0,15.0141,15.0459,15.0095,15.0277,158600.0
2012-10-18 14:50:00,33.1,33.17,33.1,33.15,176600.0,15.0322,15.064,15.0322,15.055,176600.0
2012-10-18 15:00:00,33.15,33.2,33.09,33.18,233400.0,15.055,15.0777,15.0277,15.0686,233400.0
2012-10-18 15:10:00,33.19,33.21,33.11,33.12,194200.0,15.0731,15.0822,15.0368,15.0413,194200.0
2012-10-18 15:20:00,33.13,33.14,33.1,33.11,229500.0,15.0459,15.0504,15.0322,15.0368,229500.0
2012-10-18 15:30:00,33.11,33.14,33.09,33.1,258800.0,15.0368,15.0504,15.0277,15.0322,258800.0
2012-10-18 15:40:00,33.11,33.16,33.07,33.08,377900.0,15.0368,15.0595,15.0186,15.0232,377900.0
2012-10-18 15:50:00,33.08,33.11,33.06,33.11,547200.0,15.0232,15.0368,15.0141,15.0368,547200.0
2012-10-19 09:30:00,33.11,33.15,33.05,33.08,1497100.0,15.0368,15.055,15.0095,15.0232,1497100.0
2012-10-19 09:40:00,33.08,33.12,33.02,33.03,132500.0,15.0232,15.0413,14.9959,15.0005,132500.0
2012-10-19 09:50:00,33.03,33.06,33.02,33.05,195600.0,15.0005,15.0141,14.9959,15.0095,195600.0
2012-10-19 10:00:00,33.05,33.09,33.03,33.05,113300.0,15.0095,15.0277,15.0005,15.0095,113300.0
2012-10-19 10:10:00,33.04,33.05,32.97,33.05,225000.0,15.005,15.0095,14.9732,15.0095,225000.0
2012-10-19 10:20:00,33.04,33.09,33.0,33.04,207100.0,15.005,15.0277,14.9868,15.005,207100.0
2012-10-19 10:30:00,33.04,33.04,32.96,32.97,137600.0,15.005,15.005,14.9687,14.9732,137600.0
2012-10-19 10:40:00,32.98,33.0,32.91,32.91,217100.0,14.9777,14.9868,14.946,14.946,217100.0
2012-10-19 10:50:00,32.91,32.94,32.9,32.93,168200.0,14.946,14.9596,14.9414,14.955,168200.0
2012-10-19 11:00:00,32.92,32.93,32.87,32.89,118200.0,14.9505,14.955,14.9278,14.9369,118200.0
2012-10-19 11:10:00,32.88,32.9,32.86,32.87,102400.0,14.9323,14.9414,14.9233,14.9278,102400.0
2012-10-19 11:20:00,32.86,32.87,32.82,32.86,117400.0,14.9233,14.9278,14.9051,14.9233,117400.0
2012-10-19 11:30:00,32.86,32.93,32.85,32.91,98500.0,14.9233,14.955,14.9187,14.946,98500.0
2012-10-19 11:40:00,32.9,32.91,32.83,32.85,131400.0,14.9414,14.946,14.9096,14.9187,131400.0
2012-10-19 11:50:00,32.85,32.87,32.81,32.86,126000.0,14.9187,14.9278,14.9005,14.9233,126000.0
2012-10-19 12:00:00,32.86,32.86,32.82,32.83,82400.0,14.9233,14.9233,14.9051,14.9096,82400.0
2012-10-19 12:10:00,32.83,32.84,32.75,32.77,166200.0,14.9096,14.9142,14.8733,14.8824,166200.0
2012-10-19 12:20:00,32.78,32.81,32.76,32.79,136400.0,14.8869,14.9005,14.8778,14.8915,136400.0
2012-10-19 12:30:00,32.78,32.81,32.77,32.8,107400.0,14.8869,14.9005,14.8824,14.896,107400.0
2012-10-19 12:40:00,32.8,32.84,32.78,32.83,99300.0,14.896,14.9142,14.8869,14.9096,99300.0
2012-10-19 12:50:00,32.82,32.84,32.79,32.79,94900.0,14.9051,14.9142,14.8915,14.8915,94900.0
2012-10-19 13:00:00,32.8,32.83,32.78,32.82,122800.0,14.896,14.9096,14.8869,14.9051,122800.0
2012-10-19 13:10:00,32.82,32.83,32.78,32.81,280900.0,14.9051,14.9096,14.8869,14.9005,280900.0
2012-10-19 13:20:00,32.81,32.83,32.72,32.72,295200.0,14.9005,14.9096,14.8597,14.8597,295200.0
2012-10-19 13:30:00,32.72,32.74,32.7,32.72,133300.0,14.8597,14.8688,14.8506,14.8597,133300.0
2012-10-19 13:40:00,32.71,32.74,32.65,32.66,205500.0,14.8551,14.8688,14.8279,14.8324,205500.0
2012-10-19 13:50:00,32.66,32.68,32.63,32.67,162500.0,14.8324,14.8415,14.8188,14.837,162500.0
2012-10-19 14:00:00,32.67,32.7,32.65,32.7,239600.0,14.837,14.8506,14.8279,14.8506,239600.0
2012-10-19 14:10:00,32.69,32.7,32.65,32.66,139800.0,14.846,14.8506,14.8279,14.8324,139800.0
2012-10-19 14:20:00,32.66,32.68,32.6,32.61,153700.0,14.8324,14.8415,14.8052,14.8097,153700.0
2012-10-19 14:30:00,32.6,32.66,32.6,32.66,226000.0,14.8052,14.8324,14.8052,14.8324,226000.0
2012-10-19 14:40:00,32.66,32.68,32.63,32.68,180800.0,14.8324,14.8415,14.8188,14.8415,180800.0
2012-10-19 14:50:00,32.68,32.69,32.63,32.69,190100.0,14.8415,14.846,14.8188,14.846,190100.0
2012-10-19 15:00:00,32.68,32.69,32.64,32.65,93000.0,14.8415,14.846,14.8233,14.8279,93000.0
2012-10-19 15:10:00,32.66,32.68,32.64,32.67,132300.0,14.8324,14.8415,14.8233,14.837,132300.0
2012-10-19 15:20:00,32.68,32.72,32.66,32.67,216000.0,14.8415,14.8597,14.8324,14.837,216000.0
2012-10-19 15:30:00,32.67,32.68,32.61,32.63,341200.0,14.837,14.8415,14.8097,14.8188,341200.0
2012-10-19 15:40:00,32.63,32.67,32.62,32.66,464000.0,14.8188,14.837,14.8143,14.8324,464000.0
2012-10-19 15:50:00,32.67,32.69,32.63,32.65,1007700.0,14.837,14.846,14.8188,14.8279,1007700.0
2012-10-22 09:30:00,32.62,32.75,32.57,32.74,301800.0,14.8143,14.8733,14.7915,14.8688,301800.0
2012-10-22 09:40:00,32.74,32.82,32.71,32.75,211600.0,14.8688,14.9051,14.8551,14.8733,211600.0
2012-10-22 09:50:00,32.74,32.78,32.7,32.77,151800.0,14.8688,14.8869,14.8506,14.8824,151800.0
2012-10-22 10:00:00,32.77,32.9,32.77,32.88,218000.0,14.8824,14.9414,14.8824,14.9323,218000.0
2012-10-22 10:10:00,32.87,32.89,32.82,32.84,179500.0,14.9278,14.9369,14.9051,14.9142,179500.0
2012-10-22 10:20:00,32.83,32.9,32.81,32.86,228500.0,14.9096,14.9414,14.9005,14.9233,228500.0
2012-10-22 10:30:00,32.85,32.86,32.75,32.75,248300.0,14.9187,14.9233,14.8733,14.8733,248300.0
2012-10-22 10:40:00,32.75,32.79,32.7,32.77,188800.0,14.8733,14.8915,14.8506,14.8824,188800.0
2012-10-22 10:50:00,32.77,32.81,32.75,32.8,130100.0,14.8824,14.9005,14.8733,14.896,130100.0
2012-10-22 11:00:00,32.81,32.82,32.76,32.79,135900.0,14.9005,14.9051,14.8778,14.8915,135900.0
2012-10-22 11:10:00,32.79,32.82,32.77,32.78,131500.0,14.8915,14.9051,14.8824,14.8869,131500.0
2012-10-22 11:20:00,32.78,32.8,32.73,32.76,209000.0,14.8869,14.896,14.8642,14.8778,209000.0
2012-10-22 11:30:00,32.77,32.78,32.74,32.76,129900.0,14.8824,14.8869,14.8688,14.8778,129900.0
2012-10-22 11:40:00,32.76,32.82,32.76,32.79,78000.0,14.8778,14.9051,14.8778,14.8915,78000.0
2012-10-22 11:50:00,32.8,32.81,32.76,32.79,62100.0,14.896,14.9005,14.8778,14.8915,62100.0
2012-10-22 12:00:00,32.79,32.81,32.76,32.8,95000.0,14.8915,14.9005,14.8778,14.896,95000.0
2012-10-22 12:10:00,32.79,32.81,32.77,32.8,98700.0,14.8915,14.9005,14.8824,14.896,98700.0
2012-10-22 12:20:00,32.8,32.82,32.78,32.81,119500.0,14.896,14.9051,14.8869,14.9005,119500.0
2012-10-22 12:30:00,32.82,32.83,32.79,32.81,113100.0,14.9051,14.9096,14.8915,14.9005,113100.0
2012-10-22 12:40:00,32.81,32.84,32.8,32.83,63600.0,14.9005,14.9142,14.896,14.9096,63600.0
2012-10-22 12:50:00,32.82,32.83,32.8,32.8,78300.0,14.9051,14.9096,14.896,14.896,78300.0
2012-10-22 13:00:00,32.8,32.81,32.75,32.77,104200.0,14.896,14.9005,14.8733,14.8824,104200.0
2012-10-22 13:10:00,32.78,32.79,32.72,32.79,165400.0,14.8869,14.8915,14.8597,14.8915,165400.0
2012-10-22 13:20:00,32.78,32.79,32.72,32.74,140400.0,14.8869,14.8915,14.8597,14.8688,140400.0
2012-10-22 13:30:00,32.74,32.75,32.71,32.72,93500.0,14.8688,14.8733,14.8551,14.8597,93500.0
2012-10-22 13:40:00,32.73,32.73,32.66,32.7,128000.0,14.8642,14.8642,14.8324,14.8506,128000.0
2012-10-22 13:50:00,32.71,32.71,32.67,32.68,97000.0,14.8551,14.8551,14.837,14.8415,97000.0
2012-10-22 14:00:00,32.68,32.73,32.67,32.73,176100.0,14.8415,14.8642,14.837,14.8642,176100.0
2012-10-22 14:10:00,32.73,32.74,32.71,32.72,121000.0,14.8642,14.8688,14.8551,14.8597,121000.0
2012-10-22 14:20:00,32.72,32.76,32.72,32.74,91900.0,14.8597,14.8778,14.8597,14.8688,91900.0
2012-10-22 14:30:00,32.74,32.76,32.71,32.72,106600.0,14.8688,14.8778,14.8551,14.8597,106600.0
2012-10-22 14:40:00,32.72,32.76,32.7,32.74,200400.0,14.8597,14.8778,14.8506,14.8688,200400.0
2012-10-22 14:50:00,32.74,32.76,32.72,32.76,219700.0,14.8688,14.8778,14.8597,14.8778,219700.0
2012-10-22 15:00:00,32.76,32.76,32.72,32.74,118800.0,14.8778,14.8778,14.8597,14.8688,118800.0
2012-10-22 15:10:00,32.73,32.79,32.73,32.76,119100.0,14.8642,14.8915,14.8642,14.8778,119100.0
2012-10-22 15:20:00,32.76,32.82,32.73,32.82,143300.0,14.8778,14.9051,14.8642,14.9051,143300.0
2012-10-22 15:30:00,32.81,32.84,32.77,32.82,196500.0,14.9005,14.9142,14.8824,14.9051,196500.0
2012-10-22 15:40:00,32.81,32.84,32.77,32.84,301300.0,14.9005,14.9142,14.8824,14.9142,301300.0
2012-10-22 15:50:00,32.84,32.95,32.83,32.92,942100.0,14.9142,14.9641,14.9096,14.9505,942100.0
2012-10-23 09:30:00,32.71,32.8,32.57,32.58,343600.0,14.8551,14.896,14.7915,14.7961,343600.0
2012-10-23 09:40:00,32.58,32.58,32.32,32.43,697900.0,14.7961,14.7961,14.678,14.728,697900.0
2012-10-23 09:50:00,32.42,32.42,32.33,32.38,268400.0,14.7234,14.7234,14.6826,14.7053,268400.0
2012-10-23 10:00:00,32.39,32.41,32.35,32.37,182800.0,14.7098,14.7189,14.6916,14.7007,182800.0
2012-10-23 10:10:00,32.36,32.36,32.19,32.21,555200.0,14.6962,14.6962,14.619,14.6281,555200.0
2012-10-23 10:20:00,32.21,32.27,32.2,32.23,350900.0,14.6281,14.6553,14.6235,14.6371,350900.0
2012-10-23 10:30:00,32.24,32.28,32.15,32.19,371600.0,14.6417,14.6598,14.6008,14.619,371600.0
2012-10-23 10:40:00,32.19,32.22,32.17,32.19,284500.0,14.619,14.6326,14.6099,14.619,284500.0
2012-10-23 10:50:00,32.18,32.19,32.15,32.16,135200.0,14.6144,14.619,14.6008,14.6053,135200.0
2012-10-23 11:00:00,32.17,32.18,32.08,32.08,372300.0,14.6099,14.6144,14.569,14.569,372300.0
2012-10-23 11:10:00,32.08,32.16,32.07,32.15,241700.0,14.569,14.6053,14.5645,14.6008,241700.0
2012-10-23 11:20:00,32.15,32.23,32.14,32.16,433300.0,14.6008,14.6371,14.5963,14.6053,433300.0
2012-10-23 11:30:00,32.16,32.17,32.13,32.15,259800.0,14.6053,14.6099,14.5917,14.6008,259800.0
2012-10-23 11:40:00,32.16,32.2,32.12,32.18,224900.0,14.6053,14.6235,14.5872,14.6144,224900.0
2012-10-23 11:50:00,32.17,32.19,32.15,32.19,149500.0,14.6099,14.619,14.6008,14.619,149500.0
2012-10-23 12:00:00,32.19,32.22,32.16,32.21,189800.0,14.619,14.6326,14.6053,14.6281,189800.0
2012-10-23 12:10:00,32.21,32.33,32.2,32.33,204200.0,14.6281,14.6826,14.6235,14.6826,204200.0
2012-10-23 12:20:00,32.32,32.33,32.27,32.3,304500.0,14.678,14.6826,14.6553,14.6689,304500.0
2012-10-23 12:30:00,32.31,32.31,32.28,32.28,200100.0,14.6735,14.6735,14.6598,14.6598,200100.0
2012-10-23 12:40:00,32.28,32.39,32.28,32.33,302500.0,14.6598,14.7098,14.6598,14.6826,302500.0
2012-10-23 12:50:00,32.33,32.35,32.29,32.35,130300.0,14.6826,14.6916,14.6644,14.6916,130300.0
2012-10-23 13:00:00,32.35,32.35,32.27,32.28,269000.0,14.6916,14.6916,14.6553,14.6598,269000.0
2012-10-23 13:10:00,32.28,32.3,32.23,32.24,192200.0,14.6598,14.6689,14.6371,14.6417,192200.0
2012-10-23 13:20:00,32.25,32.35,32.24,32.34,134500.0,14.6462,14.6916,14.6417,14.6871,134500.0
2012-10-23 13:30:00,32.34,32.39,32.32,32.35,155800.0,14.6871,14.7098,14.678,14.6916,155800.0
2012-10-23 13:40:00,32.35,32.36,32.29,32.3,117200.0,14.6916,14.6962,14.6644,14.6689,117200.0
2012-10-23 13:50:00,32.31,32.37,32.3,32.37,137300.0,14.6735,14.7007,14.6689,14.7007,137300.0
2012-10-23 14:00:00,32.36,32.39,32.34,32.35,216600.0,14.6962,14.7098,14.6871,14.6916,216600.0
2012-10-23 14:10:00,32.36,32.38,32.34,32.36,198700.0,14.6962,14.7053,14.6871,14.6962,198700.0
2012-10-23 14:20:00,32.36,32.38,32.34,32.38,120000.0,14.6962,14.7053,14.6871,14.7053,120000.0
2012-10-23 14:30:00,32.37,32.42,32.37,32.42,116300.0,14.7007,14.7234,14.7007,14.7234,116300.0
2012-10-23 14:40:00,32.42,32.43,32.4,32.41,131900.0,14.7234,14.728,14.7143,14.7189,131900.0
2012-10-23 14:50:00,32.4,32.42,32.38,32.42,107800.0,14.7143,14.7234,14.7053,14.7234,107800.0
2012-10-23 15:00:00,32.42,32.44,32.41,32.42,331200.0,14.7234,14.7325,14.7189,14.7234,331200.0
2012-10-23 15:10:00,32.41,32.44,32.4,32.43,210400.0,14.7189,14.7325,14.7143,14.728,210400.0
2012-10-23 15:20:00,32.43,32.45,32.38,32.4,187100.0,14.728,14.7371,14.7053,14.7143,187100.0
2012-10-23 15:30:00,32.4,32.42,32.3,32.32,289600.0,14.7143,14.7234,14.6689,14.678,289600.0
2012-10-23 15:40:00,32.31,32.36,32.29,32.34,361300.0,14.6735,14.6962,14.6644,14.6871,361300.0
2012-10-23 15:50:00,32.34,32.4,32.34,32.35,552100.0,14.6871,14.7143,14.6871,14.6916,552100.0
2012-10-24 09:30:00,32.34,32.35,32.2,32.29,393500.0,14.6871,14.6916,14.6235,14.6644,393500.0
2012-10-24 09:40:00,32.29,32.34,32.19,32.34,453200.0,14.6644,14.6871,14.619,14.6871,453200.0
2012-10-24 09:50:00,32.33,32.44,32.33,32.4,288700.0,14.6826,14.7325,14.6826,14.7143,288700.0
2012-10-24 10:00:00,32.39,32.45,32.34,32.35,466900.0,14.7098,14.7371,14.6871,14.6916,466900.0
2012-10-24 10:10:00,32.34,32.4,32.3,32.33,386500.0,14.6871,14.7143,14.6689,14.6826,386500.0
2012-10-24 10:20:00,32.33,32.33,32.22,32.29,307100.0,14.6826,14.6826,14.6326,14.6644,307100.0
2012-10-24 10:30:00,32.29,32.31,32.22,32.29,247800.0,14.6644,14.6735,14.6326,14.6644,247800.0
2012-10-24 10:40:00,32.29,32.34,32.28,32.31,175000.0,14.6644,14.6871,14.6598,14.6735,175000.0
2012-10-24 10:50:00,32.31,32.33,32.27,32.32,183000.0,14.6735,14.6826,14.6553,14.678,183000.0
2012-10-24 11:00:00,32.32,32.34,32.26,32.27,148800.0,14.678,14.6871,14.6508,14.6553,148800.0
2012-10-24 11:10:00,32.26,32.27,32.16,32.16,479300.0,14.6508,14.6553,14.6053,14.6053,479300.0
2012-10-24 11:20:00,32.16,32.19,32.15,32.16,293000.0,14.6053,14.619,14.6008,14.6053,293000.0
2012-10-24 11:30:00,32.16,32.2,32.16,32.19,239200.0,14.6053,14.6235,14.6053,14.619,239200.0
2012-10-24 11:40:00,32.18,32.2,32.16,32.17,178600.0,14.6144,14.6235,14.6053,14.6099,178600.0
2012-10-24 11:50:00,32.18,32.2,32.16,32.18,276900.0,14.6144,14.6235,14.6053,14.6144,276900.0
2012-10-24 12:00:00,32.18,32.2,32.14,32.18,155000.0,14.6144,14.6235,14.5963,14.6144,155000.0
2012-10-24 12:10:00,32.17,32.19,32.17,32.19,102300.0,14.6099,14.619,14.6099,14.619,102300.0
2012-10-24 12:20:00,32.19,32.2,32.17,32.19,139600.0,14.619,14.6235,14.6099,14.619,139600.0
2012-10-24 12:30:00,32.2,32.23,32.19,32.19,92900.0,14.6235,14.6371,14.619,14.619,92900.0
2012-10-24 12:40:00,32.19,32.22,32.19,32.21,94900.0,14.619,14.6326,14.619,14.6281,94900.0
2012-10-24 12:50:00,32.22,32.22,32.2,32.2,55300.0,14.6326,14.6326,14.6235,14.6235,55300.0
2012-10-24 13:00:00,32.2,32.24,32.2,32.23,74300.0,14.6235,14.6417,14.6235,14.6371,74300.0
2012-10-24 13:10:00,32.24,32.25,32.2,32.2,85000.0,14.6417,14.6462,14.6235,14.6235,85000.0
2012-10-24 13:20:00,32.2,32.23,32.2,32.23,57300.0,14.6235,14.6371,14.6235,14.6371,57300.0
2012-10-24 13:30:00,32.23,32.23,32.15,32.22,323700.0,14.6371,14.6371,14.6008,14.6326,323700.0
2012-10-24 13:40:00,32.21,32.23,32.18,32.18,111300.0,14.6281,14.6371,14.6144,14.6144,111300.0
2012-10-24 13:50:00,32.18,32.22,32.17,32.18,128900.0,14.6144,14.6326,14.6099,14.6144,128900.0
2012-10-24 14:00:00,32.19,32.21,32.18,32.2,157400.0,14.619,14.6281,14.6144,14.6235,157400.0
2012-10-24 14:10:00,32.21,32.23,32.09,32.15,312900.0,14.6281,14.6371,14.5736,14.6008,312900.0
2012-10-24 14:20:00,32.15,32.21,32.12,32.2,217800.0,14.6008,14.6281,14.5872,14.6235,217800.0
2012-10-24 14:30:00,32.21,32.22,32.16,32.17,146000.0,14.6281,14.6326,14.6053,14.6099,146000.0
2012-10-24 14:40:00,32.18,32.19,32.13,32.16,191900.0,14.6144,14.619,14.5917,14.6053,191900.0
2012-10-24 14:50:00,32.16,32.17,32.11,32.11,212200.0,14.6053,14.6099,14.5826,14.5826,212200.0
2012-10-24 15:00:00,32.11,32.15,32.05,32.07,287200.0,14.5826,14.6008,14.5554,14.5645,287200.0
2012-10-24 15:10:00,32.07,32.08,32.02,32.07,327200.0,14.5645,14.569,14.5418,14.5645,327200.0
2012-10-24 15:20:00,32.07,32.1,32.03,32.05,326000.0,14.5645,14.5781,14.5463,14.5554,326000.0
2012-10-24 15:30:00,32.05,32.07,32.02,32.04,344500.0,14.5554,14.5645,14.5418,14.5509,344500.0
2012-10-24 15:40:00,32.04,32.06,31.83,32.0,1658300.0,14.5509,14.5599,14.4555,14.5327,1658300.0
2012-10-24 15:50:00,31.99,32.12,31.98,32.1,1046400.0,14.5281,14.5872,14.5236,14.5781,1046400.0
2012-10-25 09:30:00,32.39,32.43,32.28,32.3,398500.0,14.7098,14.728,14.6598,14.6689,398500.0
2012-10-25 09:40:00,32.31,32.4,32.21,32.39,188900.0,14.6735,14.7143,14.6281,14.7098,188900.0
2012-10-25 09:50:00,32.39,32.49,32.27,32.37,371800.0,14.7098,14.7552,14.6553,14.7007,371800.0
2012-10-25 10:00:00,32.38,32.39,32.3,32.35,205400.0,14.7053,14.7098,14.6689,14.6916,205400.0
2012-10-25 10:10:00,32.36,32.44,32.35,32.38,175100.0,14.6962,14.7325,14.6916,14.7053,175100.0
2012-10-25 10:20:00,32.38,32.39,32.26,32.3,126400.0,14.7053,14.7098,14.6508,14.6689,126400.0
2012-10-25 10:30:00,32.3,32.3,32.21,32.24,126500.0,14.6689,14.6689,14.6281,14.6417,126500.0
2012-10-25 10:40:00,32.24,32.32,32.23,32.26,210900.0,14.6417,14.678,14.6371,14.6508,210900.0
2012-10-25 10:50:00,32.27,32.31,32.23,32.24,151000.0,14.6553,14.6735,14.6371,14.6417,151000.0
2012-10-25 11:00:00,32.24,32.27,32.21,32.22,231400.0,14.6417,14.6553,14.6281,14.6326,231400.0
2012-10-25 11:10:00,32.22,32.26,32.2,32.2,116500.0,14.6326,14.6508,14.6235,14.6235,116500.0
2012-10-25 11:20:00,32.2,32.21,32.09,32.12,336000.0,14.6235,14.6281,14.5736,14.5872,336000.0
2012-10-25 11:30:00,32.12,32.16,32.05,32.07,233400.0,14.5872,14.6053,14.5554,14.5645,233400.0
2012-10-25 11:40:00,32.07,32.08,32.03,32.05,181900.0,14.5645,14.569,14.5463,14.5554,181900.0
2012-10-25 11:50:00,32.05,32.06,32.01,32.05,237900.0,14.5554,14.5599,14.5372,14.5554,237900.0
2012-10-25 12:00:00,32.05,32.06,32.02,32.05,212400.0,14.5554,14.5599,14.5418,14.5554,212400.0
2012-10-25 12:10:00,32.05,32.06,32.02,32.05,140600.0,14.5554,14.5599,14.5418,14.5554,140600.0
2012-10-25 12:20:00,32.05,32.06,32.02,32.04,162500.0,14.5554,14.5599,14.5418,14.5509,162500.0
2012-10-25 12:30:00,32.04,32.06,32.03,32.03,186300.0,14.5509,14.5599,14.5463,14.5463,186300.0
2012-10-25 12:40:00,32.03,32.09,32.03,32.09,174800.0,14.5463,14.5736,14.5463,14.5736,174800.0
2012-10-25 12:50:00,32.09,32.1,32.07,32.08,182800.0,14.5736,14.5781,14.5645,14.569,182800.0
2012-10-25 13:00:00,32.09,32.13,32.08,32.09,142200.0,14.5736,14.5917,14.569,14.5736,142200.0
2012-10-25 13:10:00,32.09,32.1,32.02,32.04,406300.0,14.5736,14.5781,14.5418,14.5509,406300.0
2012-10-25 13:20:00,32.05,32.11,32.04,32.1,232800.0,14.5554,14.5826,14.5509,14.5781,232800.0
2012-10-25 13:30:00,32.1,32.11,32.08,32.1,78900.0,14.5781,14.5826,14.569,14.5781,78900.0
2012-10-25 13:40:00,32.09,32.11,32.07,32.07,293100.0,14.5736,14.5826,14.5645,14.5645,293100.0
2012-10-25 13:50:00,32.07,32.08,32.03,32.08,97800.0,14.5645,14.569,14.5463,14.569,97800.0
2012-10-25 14:00:00,32.08,32.11,32.07,32.1,102300.0,14.569,14.5826,14.5645,14.5781,102300.0
2012-10-25 14:10:00,32.1,32.11,32.07,32.08,148200.0,14.5781,14.5826,14.5645,14.569,148200.0
2012-10-25 14:20:00,32.08,32.11,32.08,32.08,108500.0,14.569,14.5826,14.569,14.569,108500.0
2012-10-25 14:30:00,32.09,32.09,32.05,32.05,143100.0,14.5736,14.5736,14.5554,14.5554,143100.0
2012-10-25 14:40:00,32.05,32.1,32.05,32.08,121600.0,14.5554,14.5781,14.5554,14.569,121600.0
2012-10-25 14:50:00,32.09,32.09,32.05,32.07,108000.0,14.5736,14.5736,14.5554,14.5645,108000.0
2012-10-25 15:00:00,32.07,32.08,32.03,32.03,146700.0,14.5645,14.569,14.5463,14.5463,146700.0
2012-10-25 15:10:00,32.04,32.05,32.02,32.02,139600.0,14.5509,14.5554,14.5418,14.5418,139600.0
2012-10-25 15:20:00,32.02,32.08,32.01,32.05,266400.0,14.5418,14.569,14.5372,14.5554,266400.0
2012-10-25 15:30:00,32.04,32.06,32.02,32.03,222500.0,14.5509,14.5599,14.5418,14.5463,222500.0
2012-10-25 15:40:00,32.04,32.04,32.01,32.02,371000.0,14.5509,14.5509,14.5372,14.5418,371000.0
2012-10-25 15:50:00,32.02,32.1,32.01,32.1,1027300.0,14.5418,14.5781,14.5372,14.5781,1027300.0
2012-10-26 09:30:00,32.16,32.16,31.85,31.85,480900.0,14.6053,14.6053,14.4646,14.4646,480900.0
2012-10-26 09:40:00,31.85,31.92,31.65,31.66,552000.0,14.4646,14.4964,14.3737,14.3783,552000.0
2012-10-26 09:50:00,31.66,31.85,31.65,31.84,155300.0,14.3783,14.4646,14.3737,14.46,155300.0
2012-10-26 10:00:00,31.84,31.94,31.83,31.9,130100.0,14.46,14.5054,14.4555,14.4873,130100.0
2012-10-26 10:10:00,31.89,31.9,31.83,31.87,144400.0,14.4827,14.4873,14.4555,14.4736,144400.0
2012-10-26 10:20:00,31.86,31.87,31.75,31.77,174200.0,14.4691,14.4736,14.4191,14.4282,174200.0
2012-10-26 10:30:00,31.77,31.8,31.75,31.76,153400.0,14.4282,14.4419,14.4191,14.4237,153400.0
2012-10-26 10:40:00,31.76,31.78,31.71,31.72,134200.0,14.4237,14.4328,14.401,14.4055,134200.0
2012-10-26 10:50:00,31.72,31.74,31.62,31.69,278500.0,14.4055,14.4146,14.3601,14.3919,278500.0
2012-10-26 11:00:00,31.7,31.81,31.67,31.8,465800.0,14.3964,14.4464,14.3828,14.4419,465800.0
2012-10-26 11:10:00,31.81,31.84,31.58,31.65,743900.0,14.4464,14.46,14.3419,14.3737,743900.0
2012-10-26 11:20:00,31.65,31.66,31.61,31.64,305600.0,14.3737,14.3783,14.3556,14.3692,305600.0
2012-10-26 11:30:00,31.64,31.75,31.64,31.75,223500.0,14.3692,14.4191,14.3692,14.4191,223500.0
2012-10-26 11:40:00,31.76,31.78,31.72,31.75,321200.0,14.4237,14.4328,14.4055,14.4191,321200.0
2012-10-26 11:50:00,31.75,31.88,31.74,31.86,134300.0,14.4191,14.4782,14.4146,14.4691,134300.0
2012-10-26 12:00:00,31.85,31.86,31.78,31.82,253900.0,14.4646,14.4691,14.4328,14.4509,253900.0
2012-10-26 12:10:00,31.82,31.9,31.81,31.89,131400.0,14.4509,14.4873,14.4464,14.4827,131400.0
2012-10-26 12:20:00,31.88,31.89,31.84,31.87,147500.0,14.4782,14.4827,14.46,14.4736,147500.0
2012-10-26 12:30:00,31.86,31.87,31.8,31.85,460300.0,14.4691,14.4736,14.4419,14.4646,460300.0
2012-10-26 12:40:00,31.85,31.9,31.83,31.84,123300.0,14.4646,14.4873,14.4555,14.46,123300.0
2012-10-26 12:50:00,31.84,31.86,31.8,31.8,169900.0,14.46,14.4691,14.4419,14.4419,169900.0
2012-10-26 13:00:00,31.8,31.84,31.79,31.82,236600.0,14.4419,14.46,14.4373,14.4509,236600.0
2012-10-26 13:10:00,31.83,31.93,31.81,31.83,158600.0,14.4555,14.5009,14.4464,14.4555,158600.0
2012-10-26 13:20:00,31.84,31.95,31.8,31.94,153200.0,14.46,14.51,14.4419,14.5054,153200.0
2012-10-26 13:30:00,31.94,32.05,31.94,32.04,158700.0,14.5054,14.5554,14.5054,14.5509,158700.0
2012-10-26 13:40:00,32.03,32.05,31.93,31.93,167600.0,14.5463,14.5554,14.5009,14.5009,167600.0
2012-10-26 13:50:00,31.94,31.95,31.9,31.93,159700.0,14.5054,14.51,14.4873,14.5009,159700.0
2012-10-26 14:00:00,31.94,31.98,31.92,31.95,147100.0,14.5054,14.5236,14.4964,14.51,147100.0
2012-10-26 14:10:00,31.95,31.99,31.93,31.98,94800.0,14.51,14.5281,14.5009,14.5236,94800.0
2012-10-26 14:20:00,31.98,32.05,31.97,32.04,130400.0,14.5236,14.5554,14.5191,14.5509,130400.0
2012-10-26 14:30:00,32.04,32.07,32.0,32.01,203800.0,14.5509,14.5645,14.5327,14.5372,203800.0
2012-10-26 14:40:00,32.01,32.03,31.96,32.03,129700.0,14.5372,14.5463,14.5145,14.5463,129700.0
2012-10-26 14:50:00,32.03,32.03,31.96,31.98,128100.0,14.5463,14.5463,14.5145,14.5236,128100.0
2012-10-26 15:00:00,31.97,31.97,31.91,31.91,150700.0,14.5191,14.5191,14.4918,14.4918,150700.0
2012-10-26 15:10:00,31.92,31.99,31.91,31.95,292200.0,14.4964,14.5281,14.4918,14.51,292200.0
2012-10-26 15:20:00,31.95,31.95,31.92,31.93,304800.0,14.51,14.51,14.4964,14.5009,304800.0
2012-10-26 15:30:00,31.94,31.94,31.83,31.83,415300.0,14.5054,14.5054,14.4555,14.4555,415300.0
2012-10-26 15:40:00,31.83,31.86,31.79,31.8,400500.0,14.4555,14.4691,14.4373,14.4419,400500.0
2012-10-26 15:50:00,31.79,31.8,31.73,31.76,1209600.0,14.4373,14.4419,14.4101,14.4237,1209600.0
2012-10-31 09:30:00,31.79,32.14,31.78,32.01,445000.0,14.4373,14.5963,14.4328,14.5372,445000.0
2012-10-31 09:40:00,32.01,32.1,31.84,32.1,341700.0,14.5372,14.5781,14.46,14.5781,341700.0
2012-10-31 09:50:00,32.09,32.1,31.98,32.0,212800.0,14.5736,14.5781,14.5236,14.5327,212800.0
2012-10-31 10:00:00,32.0,32.06,31.99,32.05,204300.0,14.5327,14.5599,14.5281,14.5554,204300.0
2012-10-31 10:10:00,32.06,32.1,32.03,32.04,181100.0,14.5599,14.5781,14.5463,14.5509,181100.0
2012-10-31 10:20:00,32.04,32.06,31.99,32.02,174000.0,14.5509,14.5599,14.5281,14.5418,174000.0
2012-10-31 10:30:00,32.02,32.02,31.91,32.02,200600.0,14.5418,14.5418,14.4918,14.5418,200600.0
2012-10-31 10:40:00,32.02,32.02,31.9,31.92,205100.0,14.5418,14.5418,14.4873,14.4964,205100.0
2012-10-31 10:50:00,31.93,31.98,31.91,31.95,144600.0,14.5009,14.5236,14.4918,14.51,144600.0
2012-10-31 11:00:00,31.94,31.94,31.83,31.83,213200.0,14.5054,14.5054,14.4555,14.4555,213200.0
2012-10-31 11:10:00,31.83,31.94,31.83,31.94,175000.0,14.4555,14.5054,14.4555,14.5054,175000.0
2012-10-31 11:20:00,31.94,31.94,31.8,31.81,216400.0,14.5054,14.5054,14.4419,14.4464,216400.0
2012-10-31 11:30:00,31.81,31.91,31.8,31.91,190000.0,14.4464,14.4918,14.4419,14.4918,190000.0
2012-10-31 11:40:00,31.91,31.94,31.89,31.9,139100.0,14.4918,14.5054,14.4827,14.4873,139100.0
2012-10-31 11:50:00,31.89,31.92,31.86,31.91,127300.0,14.4827,14.4964,14.4691,14.4918,127300.0
2012-10-31 12:00:00,31.91,31.91,31.81,31.82,117200.0,14.4918,14.4918,14.4464,14.4509,117200.0
2012-10-31 12:10:00,31.82,31.87,31.81,31.84,151200.0,14.4509,14.4736,14.4464,14.46,151200.0
2012-10-31 12:20:00,31.84,31.85,31.76,31.78,233900.0,14.46,14.4646,14.4237,14.4328,233900.0
2012-10-31 12:30:00,31.77,31.81,31.76,31.78,188900.0,14.4282,14.4464,14.4237,14.4328,188900.0
2012-10-31 12:40:00,31.78,31.83,31.78,31.83,100700.0,14.4328,14.4555,14.4328,14.4555,100700.0
2012-10-31 12:50:00,31.82,31.86,31.81,31.83,168900.0,14.4509,14.4691,14.4464,14.4555,168900.0
2012-10-31 13:00:00,31.83,31.84,31.77,31.79,163000.0,14.4555,14.46,14.4282,14.4373,163000.0
2012-10-31 13:10:00,31.78,31.8,31.77,31.79,114100.0,14.4328,14.4419,14.4282,14.4373,114100.0
2012-10-31 13:20:00,31.78,31.82,31.78,31.82,88700.0,14.4328,14.4509,14.4328,14.4509,88700.0
2012-10-31 13:30:00,31.82,31.87,31.82,31.87,102000.0,14.4509,14.4736,14.4509,14.4736,102000.0
2012-10-31 13:40:00,31.87,31.87,31.84,31.84,166300.0,14.4736,14.4736,14.46,14.46,166300.0
2012-10-31 13:50:00,31.84,31.87,31.84,31.87,130300.0,14.46,14.4736,14.46,14.4736,130300.0
2012-10-31 14:00:00,31.87,31.87,31.84,31.87,145300.0,14.4736,14.4736,14.46,14.4736,145300.0
2012-10-31 14:10:00,31.86,31.87,31.86,31.87,113100.0,14.4691,14.4736,14.4691,14.4736,113100.0
2012-10-31 14:20:00,31.86,31.87,31.86,31.87,73400.0,14.4691,14.4736,14.4691,14.4736,73400.0
2012-10-31 14:30:00,31.86,31.93,31.83,31.84,279600.0,14.4691,14.5009,14.4555,14.46,279600.0
2012-10-31 14:40:00,31.83,31.85,31.81,31.85,138700.0,14.4555,14.4646,14.4464,14.4646,138700.0
2012-10-31 14:50:00,31.85,31.85,31.78,31.8,238600.0,14.4646,14.4646,14.4328,14.4419,238600.0
2012-10-31 15:00:00,31.81,31.91,31.79,31.89,221800.0,14.4464,14.4918,14.4373,14.4827,221800.0
2012-10-31 15:10:00,31.89,32.04,31.89,32.0,321900.0,14.4827,14.5509,14.4827,14.5327,321900.0
2012-10-31 15:20:00,31.99,32.01,31.95,31.95,309600.0,14.5281,14.5372,14.51,14.51,309600.0
2012-10-31 15:30:00,31.95,31.99,31.91,31.99,277700.0,14.51,14.5281,14.4918,14.5281,277700.0
2012-10-31 15:40:00,31.99,31.99,31.85,31.86,430900.0,14.5281,14.5281,14.4646,14.4691,430900.0
2012-10-31 15:50:00,31.86,31.88,31.78,31.8,941100.0,14.4691,14.4782,14.4328,14.4419,941100.0
2012-11-01 09:30:00,31.85,32.14,31.85,32.12,398300.0,14.4646,14.5963,14.4646,14.5872,398300.0
2012-11-01 09:40:00,32.12,32.14,31.98,32.02,208800.0,14.5872,14.5963,14.5236,14.5418,208800.0
2012-11-01 09:50:00,32.01,32.1,31.98,32.01,208600.0,14.5372,14.5781,14.5236,14.5372,208600.0
2012-11-01 10:00:00,32.01,32.11,31.99,32.09,286200.0,14.5372,14.5826,14.5281,14.5736,286200.0
2012-11-01 10:10:00,32.1,32.17,32.07,32.17,297300.0,14.5781,14.6099,14.5645,14.6099,297300.0
2012-11-01 10:20:00,32.17,32.17,32.1,32.13,187700.0,14.6099,14.6099,14.5781,14.5917,187700.0
2012-11-01 10:30:00,32.13,32.15,32.1,32.1,166600.0,14.5917,14.6008,14.5781,14.5781,166600.0
2012-11-01 10:40:00,32.11,32.2,32.1,32.2,209000.0,14.5826,14.6235,14.5781,14.6235,209000.0
2012-11-01 10:50:00,32.2,32.2,32.11,32.11,111200.0,14.6235,14.6235,14.5826,14.5826,111200.0
2012-11-01 11:00:00,32.11,32.15,32.06,32.12,149200.0,14.5826,14.6008,14.5599,14.5872,149200.0
2012-11-01 11:10:00,32.12,32.15,32.03,32.03,160700.0,14.5872,14.6008,14.5463,14.5463,160700.0
2012-11-01 11:20:00,32.04,32.08,32.03,32.07,87300.0,14.5509,14.569,14.5463,14.5645,87300.0
2012-11-01 11:30:00,32.08,32.12,32.08,32.11,122200.0,14.569,14.5872,14.569,14.5826,122200.0
2012-11-01 11:40:00,32.12,32.12,32.04,32.05,299500.0,14.5872,14.5872,14.5509,14.5554,299500.0
2012-11-01 11:50:00,32.06,32.06,32.01,32.03,190500.0,14.5599,14.5599,14.5372,14.5463,190500.0
2012-11-01 12:00:00,32.03,32.03,32.0,32.0,118500.0,14.5463,14.5463,14.5327,14.5327,118500.0
2012-11-01 12:10:00,32.0,32.02,32.0,32.0,118800.0,14.5327,14.5418,14.5327,14.5327,118800.0
2012-11-01 12:20:00,32.0,32.01,31.98,31.98,157800.0,14.5327,14.5372,14.5236,14.5236,157800.0
2012-11-01 12:30:00,31.98,32.0,31.95,31.98,256800.0,14.5236,14.5327,14.51,14.5236,256800.0
2012-11-01 12:40:00,31.98,32.0,31.96,32.0,180400.0,14.5236,14.5327,14.5145,14.5327,180400.0
2012-11-01 12:50:00,32.0,32.03,31.99,32.01,189700.0,14.5327,14.5463,14.5281,14.5372,189700.0
2012-11-01 13:00:00,32.01,32.01,31.91,31.92,260300.0,14.5372,14.5372,14.4918,14.4964,260300.0
2012-11-01 13:10:00,31.93,31.97,31.92,31.97,168100.0,14.5009,14.5191,14.4964,14.5191,168100.0
2012-11-01 13:20:00,31.96,32.0,31.96,31.98,133000.0,14.5145,14.5327,14.5145,14.5236,133000.0
2012-11-01 13:30:00,31.98,31.99,31.93,31.96,138400.0,14.5236,14.5281,14.5009,14.5145,138400.0
2012-11-01 13:40:00,31.95,31.95,31.9,31.91,92300.0,14.51,14.51,14.4873,14.4918,92300.0
2012-11-01 13:50:00,31.9,31.93,31.9,31.91,79300.0,14.4873,14.5009,14.4873,14.4918,79300.0
2012-11-01 14:00:00,31.9,31.93,31.9,31.92,107700.0,14.4873,14.5009,14.4873,14.4964,107700.0
2012-11-01 14:10:00,31.93,31.96,31.92,31.96,120100.0,14.5009,14.5145,14.4964,14.5145,120100.0
2012-11-01 14:20:00,31.96,31.98,31.95,31.96,101800.0,14.5145,14.5236,14.51,14.5145,101800.0
2012-11-01 14:30:00,31.97,32.0,31.96,32.0,82900.0,14.5191,14.5327,14.5145,14.5327,82900.0
2012-11-01 14:40:00,31.99,32.01,31.96,31.96,95000.0,14.5281,14.5372,14.5145,14.5145,95000.0
2012-11-01 14:50:00,31.97,32.01,31.96,31.98,120700.0,14.5191,14.5372,14.5145,14.5236,120700.0
2012-11-01 15:00:00,31.97,32.0,31.96,31.96,89200.0,14.5191,14.5327,14.5145,14.5145,89200.0
2012-11-01 15:10:00,31.96,31.97,31.93,31.93,126400.0,14.5145,14.5191,14.5009,14.5009,126400.0
2012-11-01 15:20:00,31.94,31.94,31.9,31.93,374000.0,14.5054,14.5054,14.4873,14.5009,374000.0
2012-11-01 15:30:00,31.93,31.94,31.91,31.92,240900.0,14.5009,14.5054,14.4918,14.4964,240900.0
2012-11-01 15:40:00,31.93,32.0,31.92,31.98,311900.0,14.5009,14.5327,14.4964,14.5236,311900.0
2012-11-01 15:50:00,31.99,31.99,31.93,31.97,487700.0,14.5281,14.5281,14.5009,14.5191,487700.0
2012-11-02 09:30:00,32.16,32.24,32.08,32.08,252100.0,14.6053,14.6417,14.569,14.569,252100.0
2012-11-02 09:40:00,32.08,32.17,32.06,32.15,182200.0,14.569,14.6099,14.5599,14.6008,182200.0
2012-11-02 09:50:00,32.15,32.18,32.12,32.13,103500.0,14.6008,14.6144,14.5872,14.5917,103500.0
2012-11-02 10:00:00,32.12,32.16,32.07,32.12,215300.0,14.5872,14.6053,14.5645,14.5872,215300.0
2012-11-02 10:10:00,32.12,32.13,32.09,32.12,182800.0,14.5872,14.5917,14.5736,14.5872,182800.0
2012-11-02 10:20:00,32.11,32.11,32.01,32.06,214400.0,14.5826,14.5826,14.5372,14.5599,214400.0
2012-11-02 10:30:00,32.06,32.1,32.02,32.04,221800.0,14.5599,14.5781,14.5418,14.5509,221800.0
2012-11-02 10:40:00,32.04,32.05,31.99,32.03,142000.0,14.5509,14.5554,14.5281,14.5463,142000.0
2012-11-02 10:50:00,32.04,32.04,31.96,31.99,134000.0,14.5509,14.5509,14.5145,14.5281,134000.0
2012-11-02 11:00:00,32.0,32.03,31.96,32.0,175800.0,14.5327,14.5463,14.5145,14.5327,175800.0
2012-11-02 11:10:00,32.0,32.02,31.95,31.96,125300.0,14.5327,14.5418,14.51,14.5145,125300.0
2012-11-02 11:20:00,31.95,31.99,31.94,31.98,169900.0,14.51,14.5281,14.5054,14.5236,169900.0
2012-11-02 11:30:00,31.98,32.05,31.97,32.03,177000.0,14.5236,14.5554,14.5191,14.5463,177000.0
2012-11-02 11:40:00,32.02,32.03,31.98,31.98,161400.0,14.5418,14.5463,14.5236,14.5236,161400.0
2012-11-02 11:50:00,31.98,32.04,31.98,32.02,163300.0,14.5236,14.5509,14.5236,14.5418,163300.0
2012-11-02 12:00:00,32.02,32.03,31.96,31.99,165300.0,14.5418,14.5463,14.5145,14.5281,165300.0
2012-11-02 12:10:00,32.0,32.02,31.95,31.98,163800.0,14.5327,14.5418,14.51,14.5236,163800.0
2012-11-02 12:20:00,31.98,32.0,31.97,31.98,91000.0,14.5236,14.5327,14.5191,14.5236,91000.0
2012-11-02 12:30:00,31.99,31.99,31.96,31.96,91900.0,14.5281,14.5281,14.5145,14.5145,91900.0
2012-11-02 12:40:00,31.97,31.98,31.95,31.96,147000.0,14.5191,14.5236,14.51,14.5145,147000.0
2012-11-02 12:50:00,31.95,31.97,31.93,31.94,211400.0,14.51,14.5191,14.5009,14.5054,211400.0
2012-11-02 13:00:00,31.94,31.95,31.91,31.92,87100.0,14.5054,14.51,14.4918,14.4964,87100.0
2012-11-02 13:10:00,31.92,31.94,31.92,31.92,99500.0,14.4964,14.5054,14.4964,14.4964,99500.0
2012-11-02 13:20:00,31.92,31.93,31.91,31.91,65800.0,14.4964,14.5009,14.4918,14.4918,65800.0
2012-11-02 13:30:00,31.91,31.95,31.91,31.93,134300.0,14.4918,14.51,14.4918,14.5009,134300.0
2012-11-02 13:40:00,31.93,31.96,31.93,31.95,91500.0,14.5009,14.5145,14.5009,14.51,91500.0
2012-11-02 13:50:00,31.96,31.96,31.91,31.92,180000.0,14.5145,14.5145,14.4918,14.4964,180000.0
2012-11-02 14:00:00,31.92,31.92,31.84,31.84,204300.0,14.4964,14.4964,14.46,14.46,204300.0
2012-11-02 14:10:00,31.85,31.87,31.84,31.85,80400.0,14.4646,14.4736,14.46,14.4646,80400.0
2012-11-02 14:20:00,31.85,31.91,31.84,31.9,117100.0,14.4646,14.4918,14.46,14.4873,117100.0
2012-11-02 14:30:00,31.91,31.91,31.81,31.81,157400.0,14.4918,14.4918,14.4464,14.4464,157400.0
2012-11-02 14:40:00,31.81,31.82,31.77,31.79,200000.0,14.4464,14.4509,14.4282,14.4373,200000.0
2012-11-02 14:50:00,31.8,31.82,31.78,31.82,157000.0,14.4419,14.4509,14.4328,14.4509,157000.0
2012-11-02 15:00:00,31.81,31.84,31.79,31.8,257000.0,14.4464,14.46,14.4373,14.4419,257000.0
2012-11-02 15:10:00,31.81,31.81,31.77,31.79,366100.0,14.4464,14.4464,14.4282,14.4373,366100.0
2012-11-02 15:20:00,31.79,31.83,31.78,31.79,158100.0,14.4373,14.4555,14.4328,14.4373,158100.0
2012-11-02 15:30:00,31.79,31.8,31.71,31.73,302200.0,14.4373,14.4419,14.401,14.4101,302200.0
2012-11-02 15:40:00,31.72,31.79,31.69,31.75,527900.0,14.4055,14.4373,14.3919,14.4191,527900.0
2012-11-02 15:50:00,31.74,31.75,31.7,31.7,824200.0,14.4146,14.4191,14.3964,14.3964,824200.0
2012-11-05 09:30:00,31.7,31.86,31.64,31.64,491800.0,14.3964,14.4691,14.3692,14.3692,491800.0
2012-11-05 09:40:00,31.64,31.71,31.58,31.62,397700.0,14.3692,14.401,14.3419,14.3601,397700.0
2012-11-05 09:50:00,31.62,31.67,31.6,31.66,243900.0,14.3601,14.3828,14.351,14.3783,243900.0
2012-11-05 10:00:00,31.66,31.71,31.64,31.69,297500.0,14.3783,14.401,14.3692,14.3919,297500.0
2012-11-05 10:10:00,31.7,31.7,31.58,31.59,220200.0,14.3964,14.3964,14.3419,14.3465,220200.0
2012-11-05 10:20:00,31.59,31.62,31.51,31.52,417900.0,14.3465,14.3601,14.3102,14.3147,417900.0
2012-11-05 10:30:00,31.51,31.6,31.51,31.59,200400.0,14.3102,14.351,14.3102,14.3465,200400.0
2012-11-05 10:40:00,31.58,31.64,31.57,31.63,134400.0,14.3419,14.3692,14.3374,14.3647,134400.0
2012-11-05 10:50:00,31.62,31.65,31.6,31.6,130100.0,14.3601,14.3737,14.351,14.351,130100.0
2012-11-05 11:00:00,31.6,31.64,31.6,31.63,192400.0,14.351,14.3692,14.351,14.3647,192400.0
2012-11-05 11:10:00,31.63,31.64,31.6,31.6,95400.0,14.3647,14.3692,14.351,14.351,95400.0
2012-11-05 11:20:00,31.61,31.61,31.56,31.58,212200.0,14.3556,14.3556,14.3329,14.3419,212200.0
2012-11-05 11:30:00,31.58,31.6,31.55,31.59,156500.0,14.3419,14.351,14.3283,14.3465,156500.0
2012-11-05 11:40:00,31.59,31.64,31.57,31.63,166700.0,14.3465,14.3692,14.3374,14.3647,166700.0
2012-11-05 11:50:00,31.64,31.68,31.63,31.67,95600.0,14.3692,14.3874,14.3647,14.3828,95600.0
2012-11-05 12:00:00,31.66,31.72,31.62,31.71,182200.0,14.3783,14.4055,14.3601,14.401,182200.0
2012-11-05 12:10:00,31.71,31.73,31.69,31.7,170900.0,14.401,14.4101,14.3919,14.3964,170900.0
2012-11-05 12:20:00,31.71,31.72,31.67,31.69,100500.0,14.401,14.4055,14.3828,14.3919,100500.0
2012-11-05 12:30:00,31.69,31.7,31.66,31.67,91600.0,14.3919,14.3964,14.3783,14.3828,91600.0
2012-11-05 12:40:00,31.66,31.67,31.6,31.67,137600.0,14.3783,14.3828,14.351,14.3828,137600.0
2012-11-05 12:50:00,31.67,31.7,31.65,31.68,142000.0,14.3828,14.3964,14.3737,14.3874,142000.0
2012-11-05 13:00:00,31.68,31.7,31.65,31.7,95000.0,14.3874,14.3964,14.3737,14.3964,95000.0
2012-11-05 13:10:00,31.7,31.72,31.69,31.71,119400.0,14.3964,14.4055,14.3919,14.401,119400.0
2012-11-05 13:20:00,31.71,31.72,31.66,31.66,272700.0,14.401,14.4055,14.3783,14.3783,272700.0
2012-11-05 13:30:00,31.66,31.69,31.64,31.68,107800.0,14.3783,14.3919,14.3692,14.3874,107800.0
2012-11-05 13:40:00,31.68,31.7,31.66,31.66,119700.0,14.3874,14.3964,14.3783,14.3783,119700.0
2012-11-05 13:50:00,31.66,31.67,31.64,31.66,66000.0,14.3783,14.3828,14.3692,14.3783,66000.0
2012-11-05 14:00:00,31.67,31.7,31.66,31.69,62500.0,14.3828,14.3964,14.3783,14.3919,62500.0
2012-11-05 14:10:00,31.69,31.7,31.68,31.68,75900.0,14.3919,14.3964,14.3874,14.3874,75900.0
2012-11-05 14:20:00,31.69,31.72,31.67,31.71,203100.0,14.3919,14.4055,14.3828,14.401,203100.0
2012-11-05 14:30:00,31.71,31.75,31.7,31.74,135500.0,14.401,14.4191,14.3964,14.4146,135500.0
2012-11-05 14:40:00,31.73,31.78,31.73,31.77,121200.0,14.4101,14.4328,14.4101,14.4282,121200.0
2012-11-05 14:50:00,31.77,31.81,31.76,31.79,247400.0,14.4282,14.4464,14.4237,14.4373,247400.0
2012-11-05 15:00:00,31.79,31.82,31.77,31.8,131500.0,14.4373,14.4509,14.4282,14.4419,131500.0
2012-11-05 15:10:00,31.81,31.82,31.76,31.8,209300.0,14.4464,14.4509,14.4237,14.4419,209300.0
2012-11-05 15:20:00,31.8,31.85,31.79,31.85,181300.0,14.4419,14.4646,14.4373,14.4646,181300.0
2012-11-05 15:30:00,31.86,31.86,31.8,31.84,183200.0,14.4691,14.4691,14.4419,14.46,183200.0
2012-11-05 15:40:00,31.85,31.94,31.85,31.92,390400.0,14.4646,14.5054,14.4646,14.4964,390400.0
2012-11-05 15:50:00,31.92,31.94,31.85,31.88,468700.0,14.4964,14.5054,14.4646,14.4782,468700.0
2012-11-06 09:30:00,31.95,32.1,31.9,32.09,323400.0,14.51,14.5781,14.4873,14.5736,323400.0
2012-11-06 09:40:00,32.08,32.1,32.04,32.05,197500.0,14.569,14.5781,14.5509,14.5554,197500.0
2012-11-06 09:50:00,32.06,32.14,32.06,32.1,166200.0,14.5599,14.5963,14.5599,14.5781,166200.0
2012-11-06 10:00:00,32.1,32.13,32.09,32.09,164900.0,14.5781,14.5917,14.5736,14.5736,164900.0
2012-11-06 10:10:00,32.1,32.1,32.0,32.02,319300.0,14.5781,14.5781,14.5327,14.5418,319300.0
2012-11-06 10:20:00,32.02,32.04,31.98,32.04,210600.0,14.5418,14.5509,14.5236,14.5509,210600.0
2012-11-06 10:30:00,32.04,32.04,31.99,32.0,142600.0,14.5509,14.5509,14.5281,14.5327,142600.0
2012-11-06 10:40:00,32.01,32.08,31.99,32.07,253100.0,14.5372,14.569,14.5281,14.5645,253100.0
2012-11-06 10:50:00,32.07,32.08,32.03,32.03,198400.0,14.5645,14.569,14.5463,14.5463,198400.0
2012-11-06 11:00:00,32.03,32.07,32.02,32.06,213400.0,14.5463,14.5645,14.5418,14.5599,213400.0
2012-11-06 11:10:00,32.05,32.09,32.04,32.09,138900.0,14.5554,14.5736,14.5509,14.5736,138900.0
2012-11-06 11:20:00,32.09,32.09,31.98,32.01,281500.0,14.5736,14.5736,14.5236,14.5372,281500.0
2012-11-06 11:30:00,32.0,32.12,32.0,32.1,387800.0,14.5327,14.5872,14.5327,14.5781,387800.0
2012-11-06 11:40:00,32.1,32.15,32.1,32.12,176000.0,14.5781,14.6008,14.5781,14.5872,176000.0
2012-11-06 11:50:00,32.12,32.21,32.11,32.2,186300.0,14.5872,14.6281,14.5826,14.6235,186300.0
2012-11-06 12:00:00,32.21,32.27,32.18,32.22,288100.0,14.6281,14.6553,14.6144,14.6326,288100.0
2012-11-06 12:10:00,32.22,32.26,32.18,32.21,266400.0,14.6326,14.6508,14.6144,14.6281,266400.0
2012-11-06 12:20:00,32.2,32.23,32.18,32.2,223400.0,14.6235,14.6371,14.6144,14.6235,223400.0
2012-11-06 12:30:00,32.21,32.21,32.13,32.13,153500.0,14.6281,14.6281,14.5917,14.5917,153500.0
2012-11-06 12:40:00,32.13,32.14,32.1,32.11,137600.0,14.5917,14.5963,14.5781,14.5826,137600.0
2012-11-06 12:50:00,32.11,32.12,32.08,32.1,70500.0,14.5826,14.5872,14.569,14.5781,70500.0
2012-11-06 13:00:00,32.1,32.1,32.06,32.09,132500.0,14.5781,14.5781,14.5599,14.5736,132500.0
2012-11-06 13:10:00,32.08,32.1,32.05,32.06,169600.0,14.569,14.5781,14.5554,14.5599,169600.0
2012-11-06 13:20:00,32.06,32.08,32.04,32.05,188800.0,14.5599,14.569,14.5509,14.5554,188800.0
2012-11-06 13:30:00,32.05,32.08,32.03,32.05,139600.0,14.5554,14.569,14.5463,14.5554,139600.0
2012-11-06 13:40:00,32.05,32.05,32.02,32.02,84100.0,14.5554,14.5554,14.5418,14.5418,84100.0
2012-11-06 13:50:00,32.02,32.04,31.98,31.99,176600.0,14.5418,14.5509,14.5236,14.5281,176600.0
2012-11-06 14:00:00,31.98,32.03,31.98,32.03,167900.0,14.5236,14.5463,14.5236,14.5463,167900.0
2012-11-06 14:10:00,32.02,32.06,32.0,32.01,176000.0,14.5418,14.5599,14.5327,14.5372,176000.0
2012-11-06 14:20:00,32.01,32.03,31.98,32.01,136500.0,14.5372,14.5463,14.5236,14.5372,136500.0
2012-11-06 14:30:00,32.02,32.04,32.0,32.04,102500.0,14.5418,14.5509,14.5327,14.5509,102500.0
2012-11-06 14:40:00,32.04,32.07,32.02,32.04,345000.0,14.5509,14.5645,14.5418,14.5509,345000.0
2012-11-06 14:50:00,32.04,32.04,31.99,32.0,352800.0,14.5509,14.5509,14.5281,14.5327,352800.0
2012-11-06 15:00:00,32.01,32.02,31.98,31.99,136500.0,14.5372,14.5418,14.5236,14.5281,136500.0
2012-11-06 15:10:00,31.99,31.99,31.95,31.96,200600.0,14.5281,14.5281,14.51,14.5145,200600.0
2012-11-06 15:20:00,31.97,31.98,31.92,31.93,233400.0,14.5191,14.5236,14.4964,14.5009,233400.0
2012-11-06 15:30:00,31.93,31.97,31.92,31.96,226900.0,14.5009,14.5191,14.4964,14.5145,226900.0
2012-11-06 15:40:00,31.97,31.98,31.95,31.95,435600.0,14.5191,14.5236,14.51,14.51,435600.0
2012-11-06 15:50:00,31.96,31.98,31.92,31.95,1340600.0,14.5145,14.5236,14.4964,14.51,1340600.0
2012-11-07 09:30:00,31.79,31.9,31.75,31.8,485100.0,14.4373,14.4873,14.4191,14.4419,485100.0
2012-11-07 09:40:00,31.8,31.87,31.8,31.81,339100.0,14.4419,14.4736,14.4419,14.4464,339100.0
2012-11-07 09:50:00,31.81,31.84,31.71,31.78,622500.0,14.4464,14.46,14.401,14.4328,622500.0
2012-11-07 10:00:00,31.77,31.77,31.63,31.69,375800.0,14.4282,14.4282,14.3647,14.3919,375800.0
2012-11-07 10:10:00,31.68,31.71,31.62,31.63,239300.0,14.3874,14.401,14.3601,14.3647,239300.0
2012-11-07 10:20:00,31.62,31.65,31.6,31.64,315600.0,14.3601,14.3737,14.351,14.3692,315600.0
2012-11-07 10:30:00,31.64,31.69,31.61,31.65,210500.0,14.3692,14.3919,14.3556,14.3737,210500.0
2012-11-07 10:40:00,31.64,31.71,31.62,31.65,348500.0,14.3692,14.401,14.3601,14.3737,348500.0
2012-11-07 10:50:00,31.64,31.67,31.61,31.62,413800.0,14.3692,14.3828,14.3556,14.3601,413800.0
2012-11-07 11:00:00,31.62,31.67,31.62,31.64,282100.0,14.3601,14.3828,14.3601,14.3692,282100.0
2012-11-07 11:10:00,31.64,31.64,31.55,31.56,268400.0,14.3692,14.3692,14.3283,14.3329,268400.0
2012-11-07 11:20:00,31.56,31.6,31.41,31.42,611200.0,14.3329,14.351,14.2647,14.2693,611200.0
2012-11-07 11:30:00,31.41,31.5,31.34,31.5,574500.0,14.2647,14.3056,14.2329,14.3056,574500.0
2012-11-07 11:40:00,31.51,31.51,31.43,31.5,313800.0,14.3102,14.3102,14.2738,14.3056,313800.0
2012-11-07 11:50:00,31.51,31.55,31.48,31.52,281900.0,14.3102,14.3283,14.2965,14.3147,281900.0
2012-11-07 12:00:00,31.53,31.61,31.53,31.56,263200.0,14.3192,14.3556,14.3192,14.3329,263200.0
2012-11-07 12:10:00,31.55,31.58,31.52,31.55,235900.0,14.3283,14.3419,14.3147,14.3283,235900.0
2012-11-07 12:20:00,31.55,31.58,31.54,31.56,214200.0,14.3283,14.3419,14.3238,14.3329,214200.0
2012-11-07 12:30:00,31.56,31.6,31.54,31.58,239100.0,14.3329,14.351,14.3238,14.3419,239100.0
2012-11-07 12:40:00,31.58,31.58,31.52,31.57,166300.0,14.3419,14.3419,14.3147,14.3374,166300.0
2012-11-07 12:50:00,31.57,31.64,31.57,31.62,141200.0,14.3374,14.3692,14.3374,14.3601,141200.0
2012-11-07 13:00:00,31.61,31.72,31.6,31.71,288300.0,14.3556,14.4055,14.351,14.401,288300.0
2012-11-07 13:10:00,31.71,31.72,31.65,31.66,180400.0,14.401,14.4055,14.3737,14.3783,180400.0
2012-11-07 13:20:00,31.65,31.68,31.62,31.63,88000.0,14.3737,14.3874,14.3601,14.3647,88000.0
2012-11-07 13:30:00,31.62,31.68,31.62,31.63,134000.0,14.3601,14.3874,14.3601,14.3647,134000.0
2012-11-07 13:40:00,31.63,31.64,31.6,31.62,185700.0,14.3647,14.3692,14.351,14.3601,185700.0
2012-11-07 13:50:00,31.62,31.63,31.56,31.58,193400.0,14.3601,14.3647,14.3329,14.3419,193400.0
2012-11-07 14:00:00,31.59,31.63,31.56,31.61,159400.0,14.3465,14.3647,14.3329,14.3556,159400.0
2012-11-07 14:10:00,31.62,31.62,31.56,31.58,156400.0,14.3601,14.3601,14.3329,14.3419,156400.0
2012-11-07 14:20:00,31.58,31.59,31.56,31.57,148500.0,14.3419,14.3465,14.3329,14.3374,148500.0
2012-11-07 14:30:00,31.58,31.58,31.5,31.51,212500.0,14.3419,14.3419,14.3056,14.3102,212500.0
2012-11-07 14:40:00,31.51,31.53,31.48,31.49,194400.0,14.3102,14.3192,14.2965,14.3011,194400.0
2012-11-07 14:50:00,31.49,31.53,31.46,31.53,223800.0,14.3011,14.3192,14.2874,14.3192,223800.0
2012-11-07 15:00:00,31.53,31.54,31.46,31.5,215300.0,14.3192,14.3238,14.2874,14.3056,215300.0
2012-11-07 15:10:00,31.5,31.54,31.48,31.54,284800.0,14.3056,14.3238,14.2965,14.3238,284800.0
2012-11-07 15:20:00,31.54,31.63,31.52,31.6,359400.0,14.3238,14.3647,14.3147,14.351,359400.0
2012-11-07 15:30:00,31.6,31.61,31.52,31.52,341400.0,14.351,14.3556,14.3147,14.3147,341400.0
2012-11-07 15:40:00,31.53,31.59,31.46,31.47,503300.0,14.3192,14.3465,14.2874,14.292,503300.0
2012-11-07 15:50:00,31.47,31.54,31.39,31.41,1107200.0,14.292,14.3238,14.2557,14.2647,1107200.0
2012-11-08 09:30:00,31.39,31.39,31.12,31.32,980500.0,14.2557,14.2557,14.133,14.2239,980500.0
2012-11-08 09:40:00,31.31,31.6,31.3,31.59,315400.0,14.2193,14.351,14.2148,14.3465,315400.0
2012-11-08 09:50:00,31.58,31.6,31.45,31.46,251300.0,14.3419,14.351,14.2829,14.2874,251300.0
2012-11-08 10:00:00,31.46,31.51,31.43,31.46,156200.0,14.2874,14.3102,14.2738,14.2874,156200.0
2012-11-08 10:10:00,31.45,31.57,31.45,31.57,231800.0,14.2829,14.3374,14.2829,14.3374,231800.0
2012-11-08 10:20:00,31.57,31.6,31.49,31.53,241300.0,14.3374,14.351,14.3011,14.3192,241300.0
2012-11-08 10:30:00,31.52,31.54,31.46,31.53,226400.0,14.3147,14.3238,14.2874,14.3192,226400.0
2012-11-08 10:40:00,31.53,31.54,31.4,31.5,267000.0,14.3192,14.3238,14.2602,14.3056,267000.0
2012-11-08 10:50:00,31.51,31.52,31.41,31.41,177500.0,14.3102,14.3147,14.2647,14.2647,177500.0
2012-11-08 11:00:00,31.41,31.45,31.34,31.44,251500.0,14.2647,14.2829,14.2329,14.2784,251500.0
2012-11-08 11:10:00,31.44,31.45,31.39,31.42,163500.0,14.2784,14.2829,14.2557,14.2693,163500.0
2012-11-08 11:20:00,31.41,31.49,31.39,31.48,158000.0,14.2647,14.3011,14.2557,14.2965,158000.0
2012-11-08 11:30:00,31.48,31.5,31.42,31.48,246600.0,14.2965,14.3056,14.2693,14.2965,246600.0
2012-11-08 11:40:00,31.47,31.52,31.45,31.51,170100.0,14.292,14.3147,14.2829,14.3102,170100.0
2012-11-08 11:50:00,31.51,31.54,31.5,31.52,131000.0,14.3102,14.3238,14.3056,14.3147,131000.0
2012-11-08 12:00:00,31.52,31.53,31.44,31.44,207000.0,14.3147,14.3192,14.2784,14.2784,207000.0
2012-11-08 12:10:00,31.44,31.51,31.43,31.48,190000.0,14.2784,14.3102,14.2738,14.2965,190000.0
2012-11-08 12:20:00,31.48,31.52,31.45,31.46,100300.0,14.2965,14.3147,14.2829,14.2874,100300.0
2012-11-08 12:30:00,31.45,31.48,31.4,31.43,107300.0,14.2829,14.2965,14.2602,14.2738,107300.0
2012-11-08 12:40:00,31.44,31.47,31.4,31.44,134300.0,14.2784,14.292,14.2602,14.2784,134300.0
2012-11-08 12:50:00,31.44,31.52,31.43,31.52,137000.0,14.2784,14.3147,14.2738,14.3147,137000.0
2012-11-08 13:00:00,31.51,31.54,31.48,31.48,149600.0,14.3102,14.3238,14.2965,14.2965,149600.0
2012-11-08 13:10:00,31.49,31.49,31.43,31.44,108600.0,14.3011,14.3011,14.2738,14.2784,108600.0
2012-11-08 13:20:00,31.43,31.45,31.34,31.39,198700.0,14.2738,14.2829,14.2329,14.2557,198700.0
2012-11-08 13:30:00,31.39,31.44,31.36,31.44,141400.0,14.2557,14.2784,14.242,14.2784,141400.0
2012-11-08 13:40:00,31.44,31.48,31.41,31.47,128400.0,14.2784,14.2965,14.2647,14.292,128400.0
2012-11-08 13:50:00,31.47,31.5,31.44,31.48,134300.0,14.292,14.3056,14.2784,14.2965,134300.0
2012-11-08 14:00:00,31.48,31.48,31.42,31.46,151900.0,14.2965,14.2965,14.2693,14.2874,151900.0
2012-11-08 14:10:00,31.45,31.51,31.45,31.46,127100.0,14.2829,14.3102,14.2829,14.2874,127100.0
2012-11-08 14:20:00,31.46,31.5,31.45,31.49,135600.0,14.2874,14.3056,14.2829,14.3011,135600.0
2012-11-08 14:30:00,31.49,31.53,31.47,31.48,65800.0,14.3011,14.3192,14.292,14.2965,65800.0
2012-11-08 14:40:00,31.47,31.52,31.47,31.51,100500.0,14.292,14.3147,14.292,14.3102,100500.0
2012-11-08 14:50:00,31.52,31.53,31.48,31.49,134600.0,14.3147,14.3192,14.2965,14.3011,134600.0
2012-11-08 15:00:00,31.48,31.5,31.45,31.48,220900.0,14.2965,14.3056,14.2829,14.2965,220900.0
2012-11-08 15:10:00,31.48,31.53,31.47,31.49,219800.0,14.2965,14.3192,14.292,14.3011,219800.0
2012-11-08 15:20:00,31.48,31.49,31.44,31.46,140700.0,14.2965,14.3011,14.2784,14.2874,140700.0
2012-11-08 15:30:00,31.46,31.47,31.41,31.44,217100.0,14.2874,14.292,14.2647,14.2784,217100.0
2012-11-08 15:40:00,31.44,31.46,31.39,31.4,529500.0,14.2784,14.2874,14.2557,14.2602,529500.0
2012-11-08 15:50:00,31.39,31.43,31.28,31.28,797900.0,14.2557,14.2738,14.2057,14.2057,797900.0
2012-11-09 09:30:00,31.1,31.24,30.82,31.22,1337700.0,14.124,14.1875,13.9968,14.1785,1337700.0
2012-11-09 09:40:00,31.21,31.28,31.18,31.27,324500.0,14.1739,14.2057,14.1603,14.2012,324500.0
2012-11-09 09:50:00,31.27,31.33,31.23,31.29,294500.0,14.2012,14.2284,14.183,14.2102,294500.0
2012-11-09 10:00:00,31.29,31.35,31.24,31.28,229900.0,14.2102,14.2375,14.1875,14.2057,229900.0
2012-11-09 10:10:00,31.28,31.3,31.26,31.26,265100.0,14.2057,14.2148,14.1966,14.1966,265100.0
2012-11-09 10:20:00,31.27,31.36,31.26,31.27,185100.0,14.2012,14.242,14.1966,14.2012,185100.0
2012-11-09 10:30:00,31.28,31.28,31.2,31.21,208900.0,14.2057,14.2057,14.1694,14.1739,208900.0
2012-11-09 10:40:00,31.21,31.34,31.2,31.33,240200.0,14.1739,14.2329,14.1694,14.2284,240200.0
2012-11-09 10:50:00,31.33,31.34,31.3,31.32,161700.0,14.2284,14.2329,14.2148,14.2239,161700.0
2012-11-09 11:00:00,31.33,31.39,31.32,31.36,120000.0,14.2284,14.2557,14.2239,14.242,120000.0
2012-11-09 11:10:00,31.37,31.4,31.34,31.39,264800.0,14.2466,14.2602,14.2329,14.2557,264800.0
2012-11-09 11:20:00,31.39,31.46,31.35,31.45,408000.0,14.2557,14.2874,14.2375,14.2829,408000.0
2012-11-09 11:30:00,31.46,31.47,31.38,31.45,230600.0,14.2874,14.292,14.2511,14.2829,230600.0
2012-11-09 11:40:00,31.44,31.51,31.43,31.51,189800.0,14.2784,14.3102,14.2738,14.3102,189800.0
2012-11-09 11:50:00,31.5,31.53,31.49,31.52,232900.0,14.3056,14.3192,14.3011,14.3147,232900.0
2012-11-09 12:00:00,31.51,31.57,31.51,31.51,172300.0,14.3102,14.3374,14.3102,14.3102,172300.0
2012-11-09 12:10:00,31.52,31.62,31.52,31.59,250300.0,14.3147,14.3601,14.3147,14.3465,250300.0
2012-11-09 12:20:00,31.6,31.63,31.58,31.59,381700.0,14.351,14.3647,14.3419,14.3465,381700.0
2012-11-09 12:30:00,31.59,31.65,31.57,31.65,264600.0,14.3465,14.3737,14.3374,14.3737,264600.0
2012-11-09 12:40:00,31.65,31.65,31.59,31.59,238000.0,14.3737,14.3737,14.3465,14.3465,238000.0
2012-11-09 12:50:00,31.6,31.61,31.56,31.57,130900.0,14.351,14.3556,14.3329,14.3374,130900.0
2012-11-09 13:00:00,31.57,31.59,31.55,31.57,87800.0,14.3374,14.3465,14.3283,14.3374,87800.0
2012-11-09 13:10:00,31.57,31.57,31.43,31.56,400700.0,14.3374,14.3374,14.2738,14.3329,400700.0
2012-11-09 13:20:00,31.56,31.56,31.42,31.44,200700.0,14.3329,14.3329,14.2693,14.2784,200700.0
2012-11-09 13:30:00,31.44,31.46,31.38,31.4,366000.0,14.2784,14.2874,14.2511,14.2602,366000.0
2012-11-09 13:40:00,31.4,31.42,31.33,31.41,195600.0,14.2602,14.2693,14.2284,14.2647,195600.0
2012-11-09 13:50:00,31.4,31.45,31.37,31.42,173300.0,14.2602,14.2829,14.2466,14.2693,173300.0
2012-11-09 14:00:00,31.41,31.42,31.36,31.4,166000.0,14.2647,14.2693,14.242,14.2602,166000.0
2012-11-09 14:10:00,31.39,31.47,31.38,31.42,161000.0,14.2557,14.292,14.2511,14.2693,161000.0
2012-11-09 14:20:00,31.42,31.5,31.42,31.49,106900.0,14.2693,14.3056,14.2693,14.3011,106900.0
2012-11-09 14:30:00,31.49,31.55,31.48,31.53,293800.0,14.3011,14.3283,14.2965,14.3192,293800.0
2012-11-09 14:40:00,31.53,31.55,31.52,31.53,209100.0,14.3192,14.3283,14.3147,14.3192,209100.0
2012-11-09 14:50:00,31.53,31.55,31.48,31.5,211500.0,14.3192,14.3283,14.2965,14.3056,211500.0
2012-11-09 15:00:00,31.5,31.51,31.46,31.48,137700.0,14.3056,14.3102,14.2874,14.2965,137700.0
2012-11-09 15:10:00,31.49,31.5,31.44,31.44,127800.0,14.3011,14.3056,14.2784,14.2784,127800.0
2012-11-09 15:20:00,31.44,31.56,31.43,31.54,325000.0,14.2784,14.3329,14.2738,14.3238,325000.0
2012-11-09 15:30:00,31.54,31.55,31.39,31.45,357500.0,14.3238,14.3283,14.2557,14.2829,357500.0
2012-11-09 15:40:00,31.46,31.6,31.45,31.58,526300.0,14.2874,14.351,14.2829,14.3419,526300.0
2012-11-09 15:50:00,31.58,31.59,31.45,31.48,1169800.0,14.3419,14.3465,14.2829,14.2965,1169800.0
2012-11-12 09:30:00,31.43,31.48,31.26,31.47,373200.0,14.2738,14.2965,14.1966,14.292,373200.0
2012-11-12 09:40:00,31.48,31.49,31.42,31.42,219800.0,14.2965,14.3011,14.2693,14.2693,219800.0
2012-11-12 09:50:00,31.42,31.57,31.4,31.44,509800.0,14.2693,14.3374,14.2602,14.2784,509800.0
2012-11-12 10:00:00,31.43,31.46,31.39,31.41,166000.0,14.2738,14.2874,14.2557,14.2647,166000.0
2012-11-12 10:10:00,31.4,31.44,31.34,31.36,170600.0,14.2602,14.2784,14.2329,14.242,170600.0
2012-11-12 10:20:00,31.35,31.39,31.33,31.34,476700.0,14.2375,14.2557,14.2284,14.2329,476700.0
2012-11-12 10:30:00,31.33,31.34,31.25,31.27,171100.0,14.2284,14.2329,14.1921,14.2012,171100.0
2012-11-12 10:40:00,31.26,31.28,31.22,31.24,307800.0,14.1966,14.2057,14.1785,14.1875,307800.0
2012-11-12 10:50:00,31.23,31.25,31.15,31.16,213600.0,14.183,14.1921,14.1467,14.1512,213600.0
2012-11-12 11:00:00,31.17,31.18,31.12,31.13,188500.0,14.1557,14.1603,14.133,14.1376,188500.0
2012-11-12 11:10:00,31.14,31.15,31.08,31.08,193100.0,14.1421,14.1467,14.1149,14.1149,193100.0
2012-11-12 11:20:00,31.08,31.15,31.08,31.12,153500.0,14.1149,14.1467,14.1149,14.133,153500.0
2012-11-12 11:30:00,31.13,31.15,31.11,31.12,166800.0,14.1376,14.1467,14.1285,14.133,166800.0
2012-11-12 11:40:00,31.13,31.16,31.09,31.16,261500.0,14.1376,14.1512,14.1194,14.1512,261500.0
2012-11-12 11:50:00,31.17,31.19,31.15,31.15,152300.0,14.1557,14.1648,14.1467,14.1467,152300.0
2012-11-12 12:00:00,31.16,31.17,31.13,31.16,143100.0,14.1512,14.1557,14.1376,14.1512,143100.0
2012-11-12 12:10:00,31.16,31.19,31.13,31.19,117700.0,14.1512,14.1648,14.1376,14.1648,117700.0
2012-11-12 12:20:00,31.18,31.21,31.17,31.17,77800.0,14.1603,14.1739,14.1557,14.1557,77800.0
2012-11-12 12:30:00,31.18,31.18,31.14,31.15,62900.0,14.1603,14.1603,14.1421,14.1467,62900.0
2012-11-12 12:40:00,31.15,31.16,31.11,31.12,77000.0,14.1467,14.1512,14.1285,14.133,77000.0
2012-11-12 12:50:00,31.11,31.13,31.1,31.13,55400.0,14.1285,14.1376,14.124,14.1376,55400.0
2012-11-12 13:00:00,31.13,31.21,31.12,31.18,116100.0,14.1376,14.1739,14.133,14.1603,116100.0
2012-11-12 13:10:00,31.19,31.23,31.19,31.21,80700.0,14.1648,14.183,14.1648,14.1739,80700.0
2012-11-12 13:20:00,31.21,31.21,31.16,31.19,90100.0,14.1739,14.1739,14.1512,14.1648,90100.0
2012-11-12 13:30:00,31.19,31.21,31.15,31.19,110900.0,14.1648,14.1739,14.1467,14.1648,110900.0
2012-11-12 13:40:00,31.18,31.19,31.15,31.18,92100.0,14.1603,14.1648,14.1467,14.1603,92100.0
2012-11-12 13:50:00,31.18,31.23,31.17,31.22,117400.0,14.1603,14.183,14.1557,14.1785,117400.0
2012-11-12 14:00:00,31.21,31.21,31.18,31.19,58100.0,14.1739,14.1739,14.1603,14.1648,58100.0
2012-11-12 14:10:00,31.18,31.24,31.18,31.23,142000.0,14.1603,14.1875,14.1603,14.183,142000.0
2012-11-12 14:20:00,31.23,31.25,31.21,31.23,128600.0,14.183,14.1921,14.1739,14.183,128600.0
2012-11-12 14:30:00,31.23,31.25,31.18,31.18,146600.0,14.183,14.1921,14.1603,14.1603,146600.0
2012-11-12 14:40:00,31.18,31.19,31.12,31.12,118100.0,14.1603,14.1648,14.133,14.133,118100.0
2012-11-12 14:50:00,31.13,31.13,31.06,31.06,193500.0,14.1376,14.1376,14.1058,14.1058,193500.0
2012-11-12 15:00:00,31.06,31.09,31.04,31.04,263400.0,14.1058,14.1194,14.0967,14.0967,263400.0
2012-11-12 15:10:00,31.05,31.08,31.02,31.06,261100.0,14.1012,14.1149,14.0876,14.1058,261100.0
2012-11-12 15:20:00,31.06,31.12,31.03,31.09,427000.0,14.1058,14.133,14.0922,14.1194,427000.0
2012-11-12 15:30:00,31.09,31.1,31.05,31.08,200200.0,14.1194,14.124,14.1012,14.1149,200200.0
2012-11-12 15:40:00,31.07,31.08,31.06,31.06,301700.0,14.1103,14.1149,14.1058,14.1058,301700.0
2012-11-12 15:50:00,31.07,31.14,31.05,31.09,752700.0,14.1103,14.1421,14.1012,14.1194,752700.0
2012-11-13 09:30:00,31.01,31.23,31.01,31.23,412800.0,14.0831,14.183,14.0831,14.183,412800.0
2012-11-13 09:40:00,31.22,31.23,31.14,31.22,252200.0,14.1785,14.183,14.1421,14.1785,252200.0
2012-11-13 09:50:00,31.21,31.28,31.19,31.23,390000.0,14.1739,14.2057,14.1648,14.183,390000.0
2012-11-13 10:00:00,31.24,31.31,31.23,31.3,227700.0,14.1875,14.2193,14.183,14.2148,227700.0
2012-11-13 10:10:00,31.3,31.4,31.3,31.34,549400.0,14.2148,14.2602,14.2148,14.2329,549400.0
2012-11-13 10:20:00,31.34,31.37,31.28,31.31,250500.0,14.2329,14.2466,14.2057,14.2193,250500.0
2012-11-13 10:30:00,31.31,31.38,31.28,31.35,162900.0,14.2193,14.2511,14.2057,14.2375,162900.0
2012-11-13 10:40:00,31.36,31.41,31.35,31.39,331200.0,14.242,14.2647,14.2375,14.2557,331200.0
2012-11-13 10:50:00,31.39,31.48,31.39,31.47,340000.0,14.2557,14.2965,14.2557,14.292,340000.0
2012-11-13 11:00:00,31.47,31.57,31.46,31.55,260600.0,14.292,14.3374,14.2874,14.3283,260600.0
2012-11-13 11:10:00,31.55,31.56,31.5,31.55,96600.0,14.3283,14.3329,14.3056,14.3283,96600.0
2012-11-13 11:20:00,31.55,31.56,31.5,31.5,86400.0,14.3283,14.3329,14.3056,14.3056,86400.0
2012-11-13 11:30:00,31.5,31.53,31.45,31.47,154600.0,14.3056,14.3192,14.2829,14.292,154600.0
2012-11-13 11:40:00,31.47,31.47,31.41,31.44,166800.0,14.292,14.292,14.2647,14.2784,166800.0
2012-11-13 11:50:00,31.44,31.46,31.4,31.45,126300.0,14.2784,14.2874,14.2602,14.2829,126300.0
2012-11-13 12:00:00,31.45,31.5,31.45,31.46,183500.0,14.2829,14.3056,14.2829,14.2874,183500.0
2012-11-13 12:10:00,31.46,31.5,31.46,31.49,41600.0,14.2874,14.3056,14.2874,14.3011,41600.0
2012-11-13 12:20:00,31.49,31.5,31.44,31.45,119200.0,14.3011,14.3056,14.2784,14.2829,119200.0
2012-11-13 12:30:00,31.44,31.45,31.39,31.41,170100.0,14.2784,14.2829,14.2557,14.2647,170100.0
2012-11-13 12:40:00,31.41,31.42,31.36,31.39,135700.0,14.2647,14.2693,14.242,14.2557,135700.0
2012-11-13 12:50:00,31.4,31.42,31.37,31.38,69600.0,14.2602,14.2693,14.2466,14.2511,69600.0
2012-11-13 13:00:00,31.39,31.44,31.36,31.41,92600.0,14.2557,14.2784,14.242,14.2647,92600.0
2012-11-13 13:10:00,31.4,31.5,31.4,31.49,121200.0,14.2602,14.3056,14.2602,14.3011,121200.0
2012-11-13 13:20:00,31.49,31.5,31.45,31.45,98300.0,14.3011,14.3056,14.2829,14.2829,98300.0
2012-11-13 13:30:00,31.45,31.5,31.43,31.48,288000.0,14.2829,14.3056,14.2738,14.2965,288000.0
2012-11-13 13:40:00,31.48,31.5,31.46,31.48,86400.0,14.2965,14.3056,14.2874,14.2965,86400.0
2012-11-13 13:50:00,31.49,31.53,31.49,31.52,92400.0,14.3011,14.3192,14.3011,14.3147,92400.0
2012-11-13 14:00:00,31.52,31.55,31.49,31.53,145700.0,14.3147,14.3283,14.3011,14.3192,145700.0
2012-11-13 14:10:00,31.53,31.53,31.47,31.49,144000.0,14.3192,14.3192,14.292,14.3011,144000.0
2012-11-13 14:20:00,31.48,31.49,31.4,31.41,131600.0,14.2965,14.3011,14.2602,14.2647,131600.0
2012-11-13 14:30:00,31.42,31.42,31.36,31.36,161600.0,14.2693,14.2693,14.242,14.242,161600.0
2012-11-13 14:40:00,31.37,31.39,31.31,31.37,145000.0,14.2466,14.2557,14.2193,14.2466,145000.0
2012-11-13 14:50:00,31.37,31.41,31.35,31.36,87900.0,14.2466,14.2647,14.2375,14.242,87900.0
2012-11-13 15:00:00,31.35,31.38,31.33,31.33,99600.0,14.2375,14.2511,14.2284,14.2284,99600.0
2012-11-13 15:10:00,31.33,31.35,31.32,31.32,101900.0,14.2284,14.2375,14.2239,14.2239,101900.0
2012-11-13 15:20:00,31.33,31.34,31.25,31.3,192400.0,14.2284,14.2329,14.1921,14.2148,192400.0
2012-11-13 15:30:00,31.29,31.32,31.27,31.29,154600.0,14.2102,14.2239,14.2012,14.2102,154600.0
2012-11-13 15:40:00,31.3,31.3,31.22,31.25,267700.0,14.2148,14.2148,14.1785,14.1921,267700.0
2012-11-13 15:50:00,31.25,31.27,31.17,31.19,566100.0,14.1921,14.2012,14.1557,14.1648,566100.0
2012-11-14 09:30:00,31.26,31.38,31.18,31.27,493600.0,14.1966,14.2511,14.1603,14.2012,493600.0
2012-11-14 09:40:00,31.27,31.31,31.21,31.23,158600.0,14.2012,14.2193,14.1739,14.183,158600.0
2012-11-14 09:50:00,31.23,31.28,31.2,31.24,280400.0,14.183,14.2057,14.1694,14.1875,280400.0
2012-11-14 10:00:00,31.25,31.28,31.17,31.18,614600.0,14.1921,14.2057,14.1557,14.1603,614600.0
2012-11-14 10:10:00,31.18,31.22,31.11,31.14,252800.0,14.1603,14.1785,14.1285,14.1421,252800.0
2012-11-14 10:20:00,31.14,31.16,31.09,31.1,446900.0,14.1421,14.1512,14.1194,14.124,446900.0
2012-11-14 10:30:00,31.08,31.13,31.06,31.09,231600.0,14.1149,14.1376,14.1058,14.1194,231600.0
2012-11-14 10:40:00,31.09,31.11,31.04,31.09,194900.0,14.1194,14.1285,14.0967,14.1194,194900.0
2012-11-14 10:50:00,31.09,31.1,31.02,31.07,167700.0,14.1194,14.124,14.0876,14.1103,167700.0
2012-11-14 11:00:00,31.06,31.1,31.01,31.1,179200.0,14.1058,14.124,14.0831,14.124,179200.0
2012-11-14 11:10:00,31.09,31.11,31.07,31.07,157400.0,14.1194,14.1285,14.1103,14.1103,157400.0
2012-11-14 11:20:00,31.08,31.11,31.05,31.07,179000.0,14.1149,14.1285,14.1012,14.1103,179000.0
2012-11-14 11:30:00,31.07,31.08,31.02,31.04,160500.0,14.1103,14.1149,14.0876,14.0967,160500.0
2012-11-14 11:40:00,31.05,31.15,31.05,31.13,237000.0,14.1012,14.1467,14.1012,14.1376,237000.0
2012-11-14 11:50:00,31.13,31.16,31.06,31.07,164600.0,14.1376,14.1512,14.1058,14.1103,164600.0
2012-11-14 12:00:00,31.07,31.08,31.01,31.03,161300.0,14.1103,14.1149,14.0831,14.0922,161300.0
2012-11-14 12:10:00,31.02,31.05,31.01,31.02,179700.0,14.0876,14.1012,14.0831,14.0876,179700.0
2012-11-14 12:20:00,31.02,31.05,31.01,31.04,133900.0,14.0876,14.1012,14.0831,14.0967,133900.0
2012-11-14 12:30:00,31.03,31.07,31.0,31.01,179200.0,14.0922,14.1103,14.0785,14.0831,179200.0
2012-11-14 12:40:00,31.0,31.01,30.97,31.0,245900.0,14.0785,14.0831,14.0649,14.0785,245900.0
2012-11-14 12:50:00,31.01,31.05,31.0,31.01,160700.0,14.0831,14.1012,14.0785,14.0831,160700.0
2012-11-14 13:00:00,31.0,31.1,30.99,31.08,118900.0,14.0785,14.124,14.074,14.1149,118900.0
2012-11-14 13:10:00,31.09,31.12,31.06,31.11,153000.0,14.1194,14.133,14.1058,14.1285,153000.0
2012-11-14 13:20:00,31.11,31.15,31.1,31.11,309800.0,14.1285,14.1467,14.124,14.1285,309800.0
2012-11-14 13:30:00,31.11,31.14,31.06,31.07,217000.0,14.1285,14.1421,14.1058,14.1103,217000.0
2012-11-14 13:40:00,31.07,31.11,31.03,31.09,142000.0,14.1103,14.1285,14.0922,14.1194,142000.0
2012-11-14 13:50:00,31.1,31.11,31.06,31.1,136100.0,14.124,14.1285,14.1058,14.124,136100.0
2012-11-14 14:00:00,31.1,31.13,31.06,31.06,184500.0,14.124,14.1376,14.1058,14.1058,184500.0
2012-11-14 14:10:00,31.07,31.07,30.96,30.98,207900.0,14.1103,14.1103,14.0604,14.0695,207900.0
2012-11-14 14:20:00,30.98,31.05,30.96,31.04,136900.0,14.0695,14.1012,14.0604,14.0967,136900.0
2012-11-14 14:30:00,31.03,31.03,30.94,30.99,195200.0,14.0922,14.0922,14.0513,14.074,195200.0
2012-11-14 14:40:00,30.98,31.0,30.92,30.96,218500.0,14.0695,14.0785,14.0422,14.0604,218500.0
2012-11-14 14:50:00,30.95,31.0,30.94,30.94,126200.0,14.0558,14.0785,14.0513,14.0513,126200.0
2012-11-14 15:00:00,30.94,30.95,30.82,30.86,342300.0,14.0513,14.0558,13.9968,14.015,342300.0
2012-11-14 15:10:00,30.85,30.91,30.79,30.81,475300.0,14.0104,14.0377,13.9832,13.9923,475300.0
2012-11-14 15:20:00,30.82,30.9,30.8,30.86,677100.0,13.9968,14.0331,13.9877,14.015,677100.0
2012-11-14 15:30:00,30.86,30.91,30.83,30.88,492900.0,14.015,14.0377,14.0013,14.024,492900.0
2012-11-14 15:40:00,30.87,30.88,30.78,30.79,403200.0,14.0195,14.024,13.9786,13.9832,403200.0
2012-11-14 15:50:00,30.79,30.82,30.69,30.8,1113600.0,13.9832,13.9968,13.9378,13.9877,1113600.0
2012-11-15 09:30:00,30.31,30.59,30.01,30.4,1570000.0,13.7652,13.8923,13.6289,13.8061,1570000.0
2012-11-15 09:40:00,30.4,30.56,30.4,30.42,560300.0,13.8061,13.8787,13.8061,13.8151,560300.0
2012-11-15 09:50:00,30.43,30.43,30.36,30.39,346900.0,13.8197,13.8197,13.7879,13.8015,346900.0
2012-11-15 10:00:00,30.4,30.46,30.29,30.4,390100.0,13.8061,13.8333,13.7561,13.8061,390100.0
2012-11-15 10:10:00,30.4,30.47,30.38,30.42,420300.0,13.8061,13.8378,13.797,13.8151,420300.0
2012-11-15 10:20:00,30.42,30.43,30.33,30.42,396100.0,13.8151,13.8197,13.7743,13.8151,396100.0
2012-11-15 10:30:00,30.42,30.56,30.4,30.49,308100.0,13.8151,13.8787,13.8061,13.8469,308100.0
2012-11-15 10:40:00,30.49,30.51,30.39,30.41,294500.0,13.8469,13.856,13.8015,13.8106,294500.0
2012-11-15 10:50:00,30.41,30.44,30.39,30.39,400600.0,13.8106,13.8242,13.8015,13.8015,400600.0
2012-11-15 11:00:00,30.4,30.43,30.37,30.39,244700.0,13.8061,13.8197,13.7924,13.8015,244700.0
2012-11-15 11:10:00,30.39,30.39,30.3,30.3,313100.0,13.8015,13.8015,13.7606,13.7606,313100.0
2012-11-15 11:20:00,30.3,30.34,30.28,30.33,374400.0,13.7606,13.7788,13.7516,13.7743,374400.0
2012-11-15 11:30:00,30.33,30.36,30.3,30.33,393400.0,13.7743,13.7879,13.7606,13.7743,393400.0
2012-11-15 11:40:00,30.33,30.35,30.25,30.26,411300.0,13.7743,13.7833,13.7379,13.7425,411300.0
2012-11-15 11:50:00,30.26,30.32,30.25,30.29,345300.0,13.7425,13.7697,13.7379,13.7561,345300.0
2012-11-15 12:00:00,30.3,30.36,30.28,30.34,397500.0,13.7606,13.7879,13.7516,13.7788,397500.0
2012-11-15 12:10:00,30.33,30.34,30.25,30.26,330400.0,13.7743,13.7788,13.7379,13.7425,330400.0
2012-11-15 12:20:00,30.25,30.27,30.22,30.25,352200.0,13.7379,13.747,13.7243,13.7379,352200.0
2012-11-15 12:30:00,30.26,30.29,30.22,30.25,407900.0,13.7425,13.7561,13.7243,13.7379,407900.0
2012-11-15 12:40:00,30.25,30.26,30.19,30.22,263800.0,13.7379,13.7425,13.7107,13.7243,263800.0
2012-11-15 12:50:00,30.22,30.27,30.2,30.25,309900.0,13.7243,13.747,13.7152,13.7379,309900.0
2012-11-15 13:00:00,30.25,30.26,30.14,30.22,493600.0,13.7379,13.7425,13.688,13.7243,493600.0
2012-11-15 13:10:00,30.22,30.23,30.16,30.18,168400.0,13.7243,13.7288,13.6971,13.7061,168400.0
2012-11-15 13:20:00,30.18,30.27,30.17,30.26,252000.0,13.7061,13.747,13.7016,13.7425,252000.0
2012-11-15 13:30:00,30.27,30.32,30.23,30.32,194700.0,13.747,13.7697,13.7288,13.7697,194700.0
2012-11-15 13:40:00,30.32,30.35,30.28,30.29,178600.0,13.7697,13.7833,13.7516,13.7561,178600.0
2012-11-15 13:50:00,30.3,30.39,30.29,30.35,224400.0,13.7606,13.8015,13.7561,13.7833,224400.0
2012-11-15 14:00:00,30.35,30.37,30.33,30.35,156500.0,13.7833,13.7924,13.7743,13.7833,156500.0
2012-11-15 14:10:00,30.34,30.4,30.33,30.39,234600.0,13.7788,13.8061,13.7743,13.8015,234600.0
2012-11-15 14:20:00,30.39,30.39,30.35,30.38,279300.0,13.8015,13.8015,13.7833,13.797,279300.0
2012-11-15 14:30:00,30.38,30.41,30.37,30.38,380700.0,13.797,13.8106,13.7924,13.797,380700.0
2012-11-15 14:40:00,30.39,30.46,30.38,30.46,520800.0,13.8015,13.8333,13.797,13.8333,520800.0
2012-11-15 14:50:00,30.45,30.52,30.43,30.51,329400.0,13.8288,13.8605,13.8197,13.856,329400.0
2012-11-15 15:00:00,30.51,30.52,30.32,30.37,366800.0,13.856,13.8605,13.7697,13.7924,366800.0
2012-11-15 15:10:00,30.37,30.43,30.35,30.4,276700.0,13.7924,13.8197,13.7833,13.8061,276700.0
2012-11-15 15:20:00,30.4,30.43,30.35,30.36,254900.0,13.8061,13.8197,13.7833,13.7879,254900.0
2012-11-15 15:30:00,30.37,30.45,30.34,30.44,440800.0,13.7924,13.8288,13.7788,13.8242,440800.0
2012-11-15 15:40:00,30.43,30.52,30.43,30.48,409400.0,13.8197,13.8605,13.8197,13.8424,409400.0
2012-11-15 15:50:00,30.48,30.52,30.43,30.48,626700.0,13.8424,13.8605,13.8197,13.8424,626700.0
2012-11-16 09:30:00,30.47,30.73,30.43,30.71,1837900.0,13.8378,13.9559,13.8197,13.9468,1837900.0
2012-11-16 09:40:00,30.72,30.76,30.66,30.73,497500.0,13.9514,13.9695,13.9241,13.9559,497500.0
2012-11-16 09:50:00,30.74,30.75,30.69,30.75,292500.0,13.9605,13.965,13.9378,13.965,292500.0
2012-11-16 10:00:00,30.74,30.75,30.59,30.75,366600.0,13.9605,13.965,13.8923,13.965,366600.0
2012-11-16 10:10:00,30.74,30.91,30.74,30.87,425300.0,13.9605,14.0377,13.9605,14.0195,425300.0
2012-11-16 10:20:00,30.87,30.89,30.81,30.83,192200.0,14.0195,14.0286,13.9923,14.0013,192200.0
2012-11-16 10:30:00,30.84,30.84,30.77,30.79,202300.0,14.0059,14.0059,13.9741,13.9832,202300.0
2012-11-16 10:40:00,30.79,30.84,30.74,30.75,314500.0,13.9832,14.0059,13.9605,13.965,314500.0
2012-11-16 10:50:00,30.75,30.78,30.73,30.75,177400.0,13.965,13.9786,13.9559,13.965,177400.0
2012-11-16 11:00:00,30.75,30.81,30.73,30.78,175700.0,13.965,13.9923,13.9559,13.9786,175700.0
2012-11-16 11:10:00,30.78,30.82,30.77,30.8,225100.0,13.9786,13.9968,13.9741,13.9877,225100.0
2012-11-16 11:20:00,30.8,30.82,30.77,30.79,248000.0,13.9877,13.9968,13.9741,13.9832,248000.0
2012-11-16 11:30:00,30.78,30.83,30.78,30.8,260500.0,13.9786,14.0013,13.9786,13.9877,260500.0
2012-11-16 11:40:00,30.8,31.03,30.75,31.03,561000.0,13.9877,14.0922,13.965,14.0922,561000.0
2012-11-16 11:50:00,31.03,31.09,30.99,31.09,326000.0,14.0922,14.1194,14.074,14.1194,326000.0
2012-11-16 12:00:00,31.09,31.12,31.01,31.08,334300.0,14.1194,14.133,14.0831,14.1149,334300.0
2012-11-16 12:10:00,31.08,31.11,31.05,31.07,187600.0,14.1149,14.1285,14.1012,14.1103,187600.0
2012-11-16 12:20:00,31.08,31.12,31.05,31.08,175300.0,14.1149,14.133,14.1012,14.1149,175300.0
2012-11-16 12:30:00,31.08,31.14,31.05,31.05,299100.0,14.1149,14.1421,14.1012,14.1012,299100.0
2012-11-16 12:40:00,31.06,31.08,31.0,31.0,152600.0,14.1058,14.1149,14.0785,14.0785,152600.0
2012-11-16 12:50:00,31.0,31.01,30.94,30.99,130500.0,14.0785,14.0831,14.0513,14.074,130500.0
2012-11-16 13:00:00,30.99,31.07,30.95,31.07,144100.0,14.074,14.1103,14.0558,14.1103,144100.0
2012-11-16 13:10:00,31.06,31.07,31.02,31.02,173100.0,14.1058,14.1103,14.0876,14.0876,173100.0
2012-11-16 13:20:00,31.03,31.06,31.02,31.03,153700.0,14.0922,14.1058,14.0876,14.0922,153700.0
2012-11-16 13:30:00,31.02,31.04,31.0,31.01,105900.0,14.0876,14.0967,14.0785,14.0831,105900.0
2012-11-16 13:40:00,31.01,31.05,30.99,31.02,179800.0,14.0831,14.1012,14.074,14.0876,179800.0
2012-11-16 13:50:00,31.03,31.17,31.02,31.16,168700.0,14.0922,14.1557,14.0876,14.1512,168700.0
2012-11-16 14:00:00,31.16,31.17,31.09,31.11,271000.0,14.1512,14.1557,14.1194,14.1285,271000.0
2012-11-16 14:10:00,31.11,31.11,31.03,31.04,183200.0,14.1285,14.1285,14.0922,14.0967,183200.0
2012-11-16 14:20:00,31.04,31.07,31.0,31.02,119300.0,14.0967,14.1103,14.0785,14.0876,119300.0
2012-11-16 14:30:00,31.02,31.03,30.94,30.96,196500.0,14.0876,14.0922,14.0513,14.0604,196500.0
2012-11-16 14:40:00,30.97,31.12,30.97,31.11,371100.0,14.0649,14.133,14.0649,14.1285,371100.0
2012-11-16 14:50:00,31.1,31.13,31.07,31.11,169000.0,14.124,14.1376,14.1103,14.1285,169000.0
2012-11-16 15:00:00,31.11,31.13,31.08,31.12,117800.0,14.1285,14.1376,14.1149,14.133,117800.0
2012-11-16 15:10:00,31.11,31.18,31.08,31.15,206800.0,14.1285,14.1603,14.1149,14.1467,206800.0
2012-11-16 15:20:00,31.15,31.26,31.15,31.23,384400.0,14.1467,14.1966,14.1467,14.183,384400.0
2012-11-16 15:30:00,31.23,31.28,31.22,31.26,345200.0,14.183,14.2057,14.1785,14.1966,345200.0
2012-11-16 15:40:00,31.26,31.31,31.19,31.21,654300.0,14.1966,14.2193,14.1648,14.1739,654300.0
2012-11-16 15:50:00,31.21,31.27,31.18,31.25,762600.0,14.1739,14.2012,14.1603,14.1921,762600.0
2012-11-19 09:30:00,31.58,31.85,31.55,31.83,1660200.0,14.3419,14.4646,14.3283,14.4555,1660200.0
2012-11-19 09:40:00,31.82,31.92,31.8,31.87,804200.0,14.4509,14.4964,14.4419,14.4736,804200.0
2012-11-19 09:50:00,31.87,31.98,31.87,31.97,481400.0,14.4736,14.5236,14.4736,14.5191,481400.0
2012-11-19 10:00:00,31.97,32.05,31.96,32.01,562200.0,14.5191,14.5554,14.5145,14.5372,562200.0
2012-11-19 10:10:00,32.0,32.17,31.99,32.14,567900.0,14.5327,14.6099,14.5281,14.5963,567900.0
2012-11-19 10:20:00,32.14,32.17,32.07,32.14,355000.0,14.5963,14.6099,14.5645,14.5963,355000.0
2012-11-19 10:30:00,32.14,32.2,32.13,32.16,410700.0,14.5963,14.6235,14.5917,14.6053,410700.0
2012-11-19 10:40:00,32.16,32.3,32.15,32.22,555300.0,14.6053,14.6689,14.6008,14.6326,555300.0
2012-11-19 10:50:00,32.23,32.23,32.11,32.12,467200.0,14.6371,14.6371,14.5826,14.5872,467200.0
2012-11-19 11:00:00,32.12,32.13,32.0,32.06,500600.0,14.5872,14.5917,14.5327,14.5599,500600.0
2012-11-19 11:10:00,32.05,32.21,32.05,32.18,325200.0,14.5554,14.6281,14.5554,14.6144,325200.0
2012-11-19 11:20:00,32.18,32.2,32.16,32.19,180600.0,14.6144,14.6235,14.6053,14.619,180600.0
2012-11-19 11:30:00,32.19,32.2,32.16,32.18,180400.0,14.619,14.6235,14.6053,14.6144,180400.0
2012-11-19 11:40:00,32.18,32.19,32.15,32.19,142400.0,14.6144,14.619,14.6008,14.619,142400.0
2012-11-19 11:50:00,32.18,32.19,32.12,32.15,239200.0,14.6144,14.619,14.5872,14.6008,239200.0
2012-11-19 12:00:00,32.15,32.2,32.14,32.18,259500.0,14.6008,14.6235,14.5963,14.6144,259500.0
2012-11-19 12:10:00,32.19,32.2,32.14,32.16,176700.0,14.619,14.6235,14.5963,14.6053,176700.0
2012-11-19 12:20:00,32.16,32.17,32.15,32.16,84000.0,14.6053,14.6099,14.6008,14.6053,84000.0
2012-11-19 12:30:00,32.16,32.22,32.16,32.22,250000.0,14.6053,14.6326,14.6053,14.6326,250000.0
2012-11-19 12:40:00,32.22,32.24,32.19,32.22,289700.0,14.6326,14.6417,14.619,14.6326,289700.0
2012-11-19 12:50:00,32.22,32.22,32.14,32.17,180400.0,14.6326,14.6326,14.5963,14.6099,180400.0
2012-11-19 13:00:00,32.17,32.24,32.17,32.24,380100.0,14.6099,14.6417,14.6099,14.6417,380100.0
2012-11-19 13:10:00,32.24,32.27,32.22,32.24,222700.0,14.6417,14.6553,14.6326,14.6417,222700.0
2012-11-19 13:20:00,32.24,32.26,32.2,32.25,264600.0,14.6417,14.6508,14.6235,14.6462,264600.0
2012-11-19 13:30:00,32.26,32.3,32.25,32.29,172700.0,14.6508,14.6689,14.6462,14.6644,172700.0
2012-11-19 13:40:00,32.28,32.3,32.25,32.26,188000.0,14.6598,14.6689,14.6462,14.6508,188000.0
2012-11-19 13:50:00,32.26,32.38,32.26,32.38,533900.0,14.6508,14.7053,14.6508,14.7053,533900.0
2012-11-19 14:00:00,32.38,32.39,32.31,32.35,308400.0,14.7053,14.7098,14.6735,14.6916,308400.0
2012-11-19 14:10:00,32.35,32.37,32.32,32.36,267600.0,14.6916,14.7007,14.678,14.6962,267600.0
2012-11-19 14:20:00,32.35,32.39,32.35,32.37,231600.0,14.6916,14.7098,14.6916,14.7007,231600.0
2012-11-19 14:30:00,32.37,32.38,32.35,32.37,219800.0,14.7007,14.7053,14.6916,14.7007,219800.0
2012-11-19 14:40:00,32.36,32.47,32.34,32.47,388000.0,14.6962,14.7461,14.6871,14.7461,388000.0
2012-11-19 14:50:00,32.46,32.47,32.41,32.42,468400.0,14.7416,14.7461,14.7189,14.7234,468400.0
2012-11-19 15:00:00,32.41,32.42,32.38,32.39,301200.0,14.7189,14.7234,14.7053,14.7098,301200.0
2012-11-19 15:10:00,32.39,32.48,32.38,32.47,312900.0,14.7098,14.7507,14.7053,14.7461,312900.0
2012-11-19 15:20:00,32.46,32.5,32.46,32.49,329200.0,14.7416,14.7598,14.7416,14.7552,329200.0
2012-11-19 15:30:00,32.49,32.52,32.47,32.5,544600.0,14.7552,14.7688,14.7461,14.7598,544600.0
2012-11-19 15:40:00,32.5,32.51,32.46,32.48,795200.0,14.7598,14.7643,14.7416,14.7507,795200.0
2012-11-19 15:50:00,32.49,32.57,32.46,32.57,1252400.0,14.7552,14.7915,14.7416,14.7915,1252400.0
2012-11-20 09:30:00,32.62,32.62,32.38,32.46,542000.0,14.8143,14.8143,14.7053,14.7416,542000.0
2012-11-20 09:40:00,32.46,32.52,32.42,32.52,310600.0,14.7416,14.7688,14.7234,14.7688,310600.0
2012-11-20 09:50:00,32.52,32.53,32.45,32.51,232800.0,14.7688,14.7734,14.7371,14.7643,232800.0
2012-11-20 10:00:00,32.51,32.59,32.49,32.51,434400.0,14.7643,14.8006,14.7552,14.7643,434400.0
2012-11-20 10:10:00,32.51,32.6,32.5,32.6,204500.0,14.7643,14.8052,14.7598,14.8052,204500.0
2012-11-20 10:20:00,32.59,32.65,32.58,32.64,184100.0,14.8006,14.8279,14.7961,14.8233,184100.0
2012-11-20 10:30:00,32.63,32.67,32.6,32.64,214700.0,14.8188,14.837,14.8052,14.8233,214700.0
2012-11-20 10:40:00,32.65,32.67,32.61,32.62,259700.0,14.8279,14.837,14.8097,14.8143,259700.0
2012-11-20 10:50:00,32.63,32.63,32.58,32.61,204500.0,14.8188,14.8188,14.7961,14.8097,204500.0
2012-11-20 11:00:00,32.61,32.63,32.55,32.57,173900.0,14.8097,14.8188,14.7825,14.7915,173900.0
2012-11-20 11:10:00,32.57,32.64,32.56,32.59,180000.0,14.7915,14.8233,14.787,14.8006,180000.0
2012-11-20 11:20:00,32.59,32.66,32.58,32.66,228200.0,14.8006,14.8324,14.7961,14.8324,228200.0
2012-11-20 11:30:00,32.66,32.68,32.59,32.61,193200.0,14.8324,14.8415,14.8006,14.8097,193200.0
2012-11-20 11:40:00,32.61,32.66,32.59,32.61,169000.0,14.8097,14.8324,14.8006,14.8097,169000.0
2012-11-20 11:50:00,32.61,32.72,32.59,32.71,158700.0,14.8097,14.8597,14.8006,14.8551,158700.0
2012-11-20 12:00:00,32.72,32.73,32.65,32.66,182200.0,14.8597,14.8642,14.8279,14.8324,182200.0
2012-11-20 12:10:00,32.66,32.7,32.64,32.64,191300.0,14.8324,14.8506,14.8233,14.8233,191300.0
2012-11-20 12:20:00,32.64,32.66,32.62,32.63,89800.0,14.8233,14.8324,14.8143,14.8188,89800.0
2012-11-20 12:30:00,32.62,32.63,32.59,32.6,187000.0,14.8143,14.8188,14.8006,14.8052,187000.0
2012-11-20 12:40:00,32.6,32.65,32.59,32.65,116500.0,14.8052,14.8279,14.8006,14.8279,116500.0
2012-11-20 12:50:00,32.65,32.7,32.62,32.69,157100.0,14.8279,14.8506,14.8143,14.846,157100.0
2012-11-20 13:00:00,32.68,32.69,32.62,32.62,203600.0,14.8415,14.846,14.8143,14.8143,203600.0
2012-11-20 13:10:00,32.62,32.65,32.55,32.61,403500.0,14.8143,14.8279,14.7825,14.8097,403500.0
2012-11-20 13:20:00,32.61,32.64,32.48,32.49,243800.0,14.8097,14.8233,14.7507,14.7552,243800.0
2012-11-20 13:30:00,32.49,32.57,32.46,32.56,186200.0,14.7552,14.7915,14.7416,14.787,186200.0
2012-11-20 13:40:00,32.56,32.58,32.51,32.58,143100.0,14.787,14.7961,14.7643,14.7961,143100.0
2012-11-20 13:50:00,32.58,32.63,32.55,32.6,131200.0,14.7961,14.8188,14.7825,14.8052,131200.0
2012-11-20 14:00:00,32.6,32.61,32.55,32.61,161400.0,14.8052,14.8097,14.7825,14.8097,161400.0
2012-11-20 14:10:00,32.61,32.67,32.6,32.63,158000.0,14.8097,14.837,14.8052,14.8188,158000.0
2012-11-20 14:20:00,32.62,32.63,32.59,32.61,277800.0,14.8143,14.8188,14.8006,14.8097,277800.0
2012-11-20 14:30:00,32.6,32.62,32.55,32.56,127400.0,14.8052,14.8143,14.7825,14.787,127400.0
2012-11-20 14:40:00,32.56,32.63,32.55,32.62,263600.0,14.787,14.8188,14.7825,14.8143,263600.0
2012-11-20 14:50:00,32.62,32.66,32.6,32.62,124300.0,14.8143,14.8324,14.8052,14.8143,124300.0
2012-11-20 15:00:00,32.62,32.72,32.62,32.71,221000.0,14.8143,14.8597,14.8143,14.8551,221000.0
2012-11-20 15:10:00,32.71,32.79,32.68,32.76,340300.0,14.8551,14.8915,14.8415,14.8778,340300.0
2012-11-20 15:20:00,32.76,32.81,32.75,32.77,296700.0,14.8778,14.9005,14.8733,14.8824,296700.0
2012-11-20 15:30:00,32.77,32.83,32.76,32.8,457700.0,14.8824,14.9096,14.8778,14.896,457700.0
2012-11-20 15:40:00,32.8,32.88,32.8,32.82,596000.0,14.896,14.9323,14.896,14.9051,596000.0
2012-11-20 15:50:00,32.82,32.85,32.76,32.85,716000.0,14.9051,14.9187,14.8778,14.9187,716000.0
2012-11-21 09:30:00,32.91,32.92,32.78,32.9,329200.0,14.946,14.9505,14.8869,14.9414,329200.0
2012-11-21 09:40:00,32.9,32.92,32.8,32.83,593300.0,14.9414,14.9505,14.896,14.9096,593300.0
2012-11-21 09:50:00,32.83,32.84,32.76,32.8,143500.0,14.9096,14.9142,14.8778,14.896,143500.0
2012-11-21 10:00:00,32.8,32.8,32.72,32.73,174500.0,14.896,14.896,14.8597,14.8642,174500.0
2012-11-21 10:10:00,32.73,32.85,32.72,32.81,562200.0,14.8642,14.9187,14.8597,14.9005,562200.0
2012-11-21 10:20:00,32.79,32.81,32.74,32.79,240300.0,14.8915,14.9005,14.8688,14.8915,240300.0
2012-11-21 10:30:00,32.8,32.82,32.76,32.79,174900.0,14.896,14.9051,14.8778,14.8915,174900.0
2012-11-21 10:40:00,32.8,32.84,32.79,32.83,146800.0,14.896,14.9142,14.8915,14.9096,146800.0
2012-11-21 10:50:00,32.83,32.84,32.77,32.82,124200.0,14.9096,14.9142,14.8824,14.9051,124200.0
2012-11-21 11:00:00,32.82,32.84,32.78,32.83,139700.0,14.9051,14.9142,14.8869,14.9096,139700.0
2012-11-21 11:10:00,32.84,32.86,32.8,32.83,178500.0,14.9142,14.9233,14.896,14.9096,178500.0
2012-11-21 11:20:00,32.82,32.83,32.77,32.82,153600.0,14.9051,14.9096,14.8824,14.9051,153600.0
2012-11-21 11:30:00,32.83,32.83,32.76,32.79,183100.0,14.9096,14.9096,14.8778,14.8915,183100.0
2012-11-21 11:40:00,32.79,32.79,32.76,32.78,129500.0,14.8915,14.8915,14.8778,14.8869,129500.0
2012-11-21 11:50:00,32.77,32.8,32.77,32.77,93900.0,14.8824,14.896,14.8824,14.8824,93900.0
2012-11-21 12:00:00,32.77,32.82,32.77,32.8,161200.0,14.8824,14.9051,14.8824,14.896,161200.0
2012-11-21 12:10:00,32.79,32.86,32.79,32.83,95200.0,14.8915,14.9233,14.8915,14.9096,95200.0
2012-11-21 12:20:00,32.82,32.88,32.82,32.87,119000.0,14.9051,14.9323,14.9051,14.9278,119000.0
2012-11-21 12:30:00,32.87,32.88,32.85,32.87,78000.0,14.9278,14.9323,14.9187,14.9278,78000.0
2012-11-21 12:40:00,32.86,32.86,32.79,32.79,132800.0,14.9233,14.9233,14.8915,14.8915,132800.0
2012-11-21 12:50:00,32.8,32.8,32.77,32.78,108600.0,14.896,14.896,14.8824,14.8869,108600.0
2012-11-21 13:00:00,32.78,32.78,32.75,32.76,102300.0,14.8869,14.8869,14.8733,14.8778,102300.0
2012-11-21 13:10:00,32.76,32.77,32.71,32.72,159600.0,14.8778,14.8824,14.8551,14.8597,159600.0
2012-11-21 13:20:00,32.72,32.76,32.72,32.75,141600.0,14.8597,14.8778,14.8597,14.8733,141600.0
2012-11-21 13:30:00,32.75,32.77,32.72,32.73,396900.0,14.8733,14.8824,14.8597,14.8642,396900.0
2012-11-21 13:40:00,32.74,32.78,32.74,32.78,70300.0,14.8688,14.8869,14.8688,14.8869,70300.0
2012-11-21 13:50:00,32.77,32.79,32.75,32.77,60800.0,14.8824,14.8915,14.8733,14.8824,60800.0
2012-11-21 14:00:00,32.77,32.81,32.77,32.79,71000.0,14.8824,14.9005,14.8824,14.8915,71000.0
2012-11-21 14:10:00,32.79,32.8,32.74,32.75,70500.0,14.8915,14.896,14.8688,14.8733,70500.0
2012-11-21 14:20:00,32.74,32.76,32.71,32.75,113200.0,14.8688,14.8778,14.8551,14.8733,113200.0
2012-11-21 14:30:00,32.75,32.79,32.74,32.78,84200.0,14.8733,14.8915,14.8688,14.8869,84200.0
2012-11-21 14:40:00,32.78,32.83,32.78,32.81,54800.0,14.8869,14.9096,14.8869,14.9005,54800.0
2012-11-21 14:50:00,32.81,32.85,32.81,32.84,102400.0,14.9005,14.9187,14.9005,14.9142,102400.0
2012-11-21 15:00:00,32.85,32.88,32.84,32.88,95200.0,14.9187,14.9323,14.9142,14.9323,95200.0
2012-11-21 15:10:00,32.88,32.88,32.83,32.84,90100.0,14.9323,14.9323,14.9096,14.9142,90100.0
2012-11-21 15:20:00,32.84,32.84,32.78,32.79,108700.0,14.9142,14.9142,14.8869,14.8915,108700.0
2012-11-21 15:30:00,32.79,32.82,32.78,32.79,165300.0,14.8915,14.9051,14.8869,14.8915,165300.0
2012-11-21 15:40:00,32.8,32.85,32.79,32.83,188500.0,14.896,14.9187,14.8915,14.9096,188500.0
2012-11-21 15:50:00,32.84,32.87,32.8,32.85,453900.0,14.9142,14.9278,14.896,14.9187,453900.0
2012-11-23 09:30:00,32.99,33.0,32.9,32.99,284100.0,14.9823,14.9868,14.9414,14.9823,284100.0
2012-11-23 09:40:00,32.99,33.12,32.99,33.12,236900.0,14.9823,15.0413,14.9823,15.0413,236900.0
2012-11-23 09:50:00,33.12,33.16,33.07,33.15,269800.0,15.0413,15.0595,15.0186,15.055,269800.0
2012-11-23 10:00:00,33.15,33.18,33.14,33.18,107900.0,15.055,15.0686,15.0504,15.0686,107900.0
2012-11-23 10:10:00,33.18,33.26,33.17,33.21,380100.0,15.0686,15.1049,15.064,15.0822,380100.0
2012-11-23 10:20:00,33.22,33.22,33.12,33.18,195900.0,15.0867,15.0867,15.0413,15.0686,195900.0
2012-11-23 10:30:00,33.19,33.21,33.12,33.15,239600.0,15.0731,15.0822,15.0413,15.055,239600.0
2012-11-23 10:40:00,33.15,33.2,33.13,33.18,149500.0,15.055,15.0777,15.0459,15.0686,149500.0
2012-11-23 10:50:00,33.19,33.19,33.16,33.19,157300.0,15.0731,15.0731,15.0595,15.0731,157300.0
2012-11-23 11:00:00,33.18,33.24,33.17,33.22,423400.0,15.0686,15.0958,15.064,15.0867,423400.0
2012-11-23 11:10:00,33.22,33.28,33.21,33.27,116800.0,15.0867,15.114,15.0822,15.1095,116800.0
2012-11-23 11:20:00,33.27,33.29,33.25,33.28,167400.0,15.1095,15.1185,15.1004,15.114,167400.0
2012-11-23 11:30:00,33.28,33.33,33.27,33.32,212900.0,15.114,15.1367,15.1095,15.1322,212900.0
2012-11-23 11:40:00,33.31,33.34,33.26,33.26,77000.0,15.1276,15.1412,15.1049,15.1049,77000.0
2012-11-23 11:50:00,33.27,33.27,33.24,33.25,97500.0,15.1095,15.1095,15.0958,15.1004,97500.0
2012-11-23 12:00:00,33.25,33.29,33.23,33.24,123500.0,15.1004,15.1185,15.0913,15.0958,123500.0
2012-11-23 12:10:00,33.23,33.25,33.2,33.22,120400.0,15.0913,15.1004,15.0777,15.0867,120400.0
2012-11-23 12:20:00,33.22,33.28,33.22,33.26,147200.0,15.0867,15.114,15.0867,15.1049,147200.0
2012-11-23 12:30:00,33.25,33.34,33.24,33.34,154400.0,15.1004,15.1412,15.0958,15.1412,154400.0
2012-11-23 12:40:00,33.34,33.35,33.3,33.34,236100.0,15.1412,15.1458,15.1231,15.1412,236100.0
2012-11-23 12:50:00,33.33,33.48,33.33,33.47,422500.0,15.1367,15.2048,15.1367,15.2003,422500.0
2012-11-26 09:30:00,33.26,33.36,33.22,33.26,315700.0,15.1049,15.1503,15.0867,15.1049,315700.0
2012-11-26 09:40:00,33.25,33.28,33.18,33.28,290800.0,15.1004,15.114,15.0686,15.114,290800.0
2012-11-26 09:50:00,33.29,33.3,33.22,33.27,138400.0,15.1185,15.1231,15.0867,15.1095,138400.0
2012-11-26 10:00:00,33.27,33.31,33.23,33.27,211100.0,15.1095,15.1276,15.0913,15.1095,211100.0
2012-11-26 10:10:00,33.27,33.35,33.25,33.34,144400.0,15.1095,15.1458,15.1004,15.1412,144400.0
2012-11-26 10:20:00,33.35,33.36,33.31,33.33,130200.0,15.1458,15.1503,15.1276,15.1367,130200.0
2012-11-26 10:30:00,33.34,33.36,33.3,33.33,170800.0,15.1412,15.1503,15.1231,15.1367,170800.0
2012-11-26 10:40:00,33.33,33.34,33.28,33.29,154800.0,15.1367,15.1412,15.114,15.1185,154800.0
2012-11-26 10:50:00,33.29,33.29,33.24,33.26,156700.0,15.1185,15.1185,15.0958,15.1049,156700.0
2012-11-26 11:00:00,33.26,33.27,33.2,33.21,178500.0,15.1049,15.1095,15.0777,15.0822,178500.0
2012-11-26 11:10:00,33.2,33.24,33.2,33.2,157600.0,15.0777,15.0958,15.0777,15.0777,157600.0
2012-11-26 11:20:00,33.21,33.21,33.15,33.16,234100.0,15.0822,15.0822,15.055,15.0595,234100.0
2012-11-26 11:30:00,33.17,33.2,33.15,33.19,115800.0,15.064,15.0777,15.055,15.0731,115800.0
2012-11-26 11:40:00,33.19,33.22,33.17,33.18,192600.0,15.0731,15.0867,15.064,15.0686,192600.0
2012-11-26 11:50:00,33.19,33.24,33.18,33.24,103700.0,15.0731,15.0958,15.0686,15.0958,103700.0
2012-11-26 12:00:00,33.24,33.24,33.18,33.18,96200.0,15.0958,15.0958,15.0686,15.0686,96200.0
2012-11-26 12:10:00,33.19,33.2,33.15,33.2,116400.0,15.0731,15.0777,15.055,15.0777,116400.0
2012-11-26 12:20:00,33.2,33.22,33.16,33.19,115700.0,15.0777,15.0867,15.0595,15.0731,115700.0
2012-11-26 12:30:00,33.19,33.22,33.15,33.22,143500.0,15.0731,15.0867,15.055,15.0867,143500.0
2012-11-26 12:40:00,33.21,33.24,33.19,33.23,116500.0,15.0822,15.0958,15.0731,15.0913,116500.0
2012-11-26 12:50:00,33.23,33.23,33.19,33.22,81600.0,15.0913,15.0913,15.0731,15.0867,81600.0
2012-11-26 13:00:00,33.22,33.22,33.18,33.19,77900.0,15.0867,15.0867,15.0686,15.0731,77900.0
2012-11-26 13:10:00,33.19,33.22,33.16,33.22,115100.0,15.0731,15.0867,15.0595,15.0867,115100.0
2012-11-26 13:20:00,33.22,33.23,33.2,33.22,66900.0,15.0867,15.0913,15.0777,15.0867,66900.0
2012-11-26 13:30:00,33.21,33.22,33.16,33.18,98400.0,15.0822,15.0867,15.0595,15.0686,98400.0
2012-11-26 13:40:00,33.17,33.19,33.14,33.14,98400.0,15.064,15.0731,15.0504,15.0504,98400.0
2012-11-26 13:50:00,33.15,33.17,33.13,33.14,108000.0,15.055,15.064,15.0459,15.0504,108000.0
2012-11-26 14:00:00,33.14,33.16,33.12,33.15,120400.0,15.0504,15.0595,15.0413,15.055,120400.0
2012-11-26 14:10:00,33.14,33.18,33.13,33.16,83400.0,15.0504,15.0686,15.0459,15.0595,83400.0
2012-11-26 14:20:00,33.16,33.17,33.11,33.14,120800.0,15.0595,15.064,15.0368,15.0504,120800.0
2012-11-26 14:30:00,33.14,33.17,33.13,33.17,80500.0,15.0504,15.064,15.0459,15.064,80500.0
2012-11-26 14:40:00,33.17,33.2,33.16,33.2,76300.0,15.064,15.0777,15.0595,15.0777,76300.0
2012-11-26 14:50:00,33.2,33.22,33.17,33.19,95400.0,15.0777,15.0867,15.064,15.0731,95400.0
2012-11-26 15:00:00,33.18,33.21,33.15,33.18,111500.0,15.0686,15.0822,15.055,15.0686,111500.0
2012-11-26 15:10:00,33.18,33.19,33.15,33.18,118600.0,15.0686,15.0731,15.055,15.0686,118600.0
2012-11-26 15:20:00,33.18,33.21,33.17,33.2,125600.0,15.0686,15.0822,15.064,15.0777,125600.0
2012-11-26 15:30:00,33.2,33.22,33.15,33.17,222300.0,15.0777,15.0867,15.055,15.064,222300.0
2012-11-26 15:40:00,33.18,33.2,33.16,33.16,235800.0,15.0686,15.0777,15.0595,15.0595,235800.0
2012-11-26 15:50:00,33.16,33.23,33.15,33.22,503600.0,15.0595,15.0913,15.055,15.0867,503600.0
2012-11-27 09:30:00,33.27,33.38,33.22,33.26,222000.0,15.1095,15.1594,15.0867,15.1049,222000.0
2012-11-27 09:40:00,33.27,33.35,33.26,33.32,165400.0,15.1095,15.1458,15.1049,15.1322,165400.0
2012-11-27 09:50:00,33.32,33.41,33.31,33.37,189600.0,15.1322,15.173,15.1276,15.1549,189600.0
2012-11-27 10:00:00,33.36,33.39,33.27,33.29,201300.0,15.1503,15.1639,15.1095,15.1185,201300.0
2012-11-27 10:10:00,33.29,33.29,33.17,33.23,308200.0,15.1185,15.1185,15.064,15.0913,308200.0
2012-11-27 10:20:00,33.23,33.27,33.19,33.23,260700.0,15.0913,15.1095,15.0731,15.0913,260700.0
2012-11-27 10:30:00,33.23,33.27,33.17,33.19,231300.0,15.0913,15.1095,15.064,15.0731,231300.0
2012-11-27 10:40:00,33.2,33.34,33.16,33.2,342800.0,15.0777,15.1412,15.0595,15.0777,342800.0
2012-11-27 10:50:00,33.2,33.27,33.2,33.27,171300.0,15.0777,15.1095,15.0777,15.1095,171300.0
2012-11-27 11:00:00,33.26,33.28,33.23,33.26,105700.0,15.1049,15.114,15.0913,15.1049,105700.0
2012-11-27 11:10:00,33.25,33.27,33.22,33.24,107500.0,15.1004,15.1095,15.0867,15.0958,107500.0
2012-11-27 11:20:00,33.25,33.26,33.23,33.26,109800.0,15.1004,15.1049,15.0913,15.1049,109800.0
2012-11-27 11:30:00,33.25,33.31,33.22,33.31,138400.0,15.1004,15.1276,15.0867,15.1276,138400.0
2012-11-27 11:40:00,33.31,33.32,33.28,33.31,233300.0,15.1276,15.1322,15.114,15.1276,233300.0
2012-11-27 11:50:00,33.3,33.37,33.3,33.36,126400.0,15.1231,15.1549,15.1231,15.1503,126400.0
2012-11-27 12:00:00,33.36,33.39,33.31,33.33,95000.0,15.1503,15.1639,15.1276,15.1367,95000.0
2012-11-27 12:10:00,33.34,33.35,33.31,33.33,67200.0,15.1412,15.1458,15.1276,15.1367,67200.0
2012-11-27 12:20:00,33.33,33.35,33.31,33.34,77100.0,15.1367,15.1458,15.1276,15.1412,77100.0
2012-11-27 12:30:00,33.33,33.34,33.28,33.28,95700.0,15.1367,15.1412,15.114,15.114,95700.0
2012-11-27 12:40:00,33.28,33.32,33.28,33.3,79300.0,15.114,15.1322,15.114,15.1231,79300.0
2012-11-27 12:50:00,33.3,33.31,33.28,33.31,69600.0,15.1231,15.1276,15.114,15.1276,69600.0
2012-11-27 13:00:00,33.31,33.31,33.26,33.29,126500.0,15.1276,15.1276,15.1049,15.1185,126500.0
2012-11-27 13:10:00,33.29,33.33,33.28,33.31,72800.0,15.1185,15.1367,15.114,15.1276,72800.0
2012-11-27 13:20:00,33.32,33.33,33.28,33.3,114100.0,15.1322,15.1367,15.114,15.1231,114100.0
2012-11-27 13:30:00,33.31,33.31,33.27,33.27,100000.0,15.1276,15.1276,15.1095,15.1095,100000.0
2012-11-27 13:40:00,33.27,33.3,33.26,33.27,92700.0,15.1095,15.1231,15.1049,15.1095,92700.0
2012-11-27 13:50:00,33.28,33.3,33.25,33.26,84200.0,15.114,15.1231,15.1004,15.1049,84200.0
2012-11-27 14:00:00,33.27,33.29,33.24,33.27,136500.0,15.1095,15.1185,15.0958,15.1095,136500.0
2012-11-27 14:10:00,33.27,33.31,33.27,33.29,102600.0,15.1095,15.1276,15.1095,15.1185,102600.0
2012-11-27 14:20:00,33.29,33.3,33.15,33.16,195700.0,15.1185,15.1231,15.055,15.0595,195700.0
2012-11-27 14:30:00,33.16,33.2,33.11,33.16,222100.0,15.0595,15.0777,15.0368,15.0595,222100.0
2012-11-27 14:40:00,33.17,33.17,33.1,33.14,147300.0,15.064,15.064,15.0322,15.0504,147300.0
2012-11-27 14:50:00,33.14,33.18,33.13,33.16,131600.0,15.0504,15.0686,15.0459,15.0595,131600.0
2012-11-27 15:00:00,33.16,33.2,33.14,33.17,104900.0,15.0595,15.0777,15.0504,15.064,104900.0
2012-11-27 15:10:00,33.17,33.19,33.12,33.15,159500.0,15.064,15.0731,15.0413,15.055,159500.0
2012-11-27 15:20:00,33.15,33.18,33.13,33.15,156300.0,15.055,15.0686,15.0459,15.055,156300.0
2012-11-27 15:30:00,33.15,33.17,33.1,33.13,415600.0,15.055,15.064,15.0322,15.0459,415600.0
2012-11-27 15:40:00,33.12,33.2,33.11,33.2,255400.0,15.0413,15.0777,15.0368,15.0777,255400.0
2012-11-27 15:50:00,33.2,33.2,33.11,33.14,484600.0,15.0777,15.0777,15.0368,15.0504,484600.0
2012-11-28 09:30:00,33.04,33.13,32.98,33.08,268400.0,15.005,15.0459,14.9777,15.0232,268400.0
2012-11-28 09:40:00,33.07,33.14,33.02,33.03,198700.0,15.0186,15.0504,14.9959,15.0005,198700.0
2012-11-28 09:50:00,33.03,33.13,33.02,33.11,145200.0,15.0005,15.0459,14.9959,15.0368,145200.0
2012-11-28 10:00:00,33.11,33.11,32.98,33.0,172400.0,15.0368,15.0368,14.9777,14.9868,172400.0
2012-11-28 10:10:00,33.0,33.06,32.98,33.05,204100.0,14.9868,15.0141,14.9777,15.0095,204100.0
2012-11-28 10:20:00,33.05,33.15,33.04,33.14,246900.0,15.0095,15.055,15.005,15.0504,246900.0
2012-11-28 10:30:00,33.15,33.21,33.1,33.2,204200.0,15.055,15.0822,15.0322,15.0777,204200.0
2012-11-28 10:40:00,33.2,33.26,33.19,33.22,213300.0,15.0777,15.1049,15.0731,15.0867,213300.0
2012-11-28 10:50:00,33.23,33.23,33.15,33.18,209700.0,15.0913,15.0913,15.055,15.0686,209700.0
2012-11-28 11:00:00,33.17,33.21,33.14,33.15,118400.0,15.064,15.0822,15.0504,15.055,118400.0
2012-11-28 11:10:00,33.15,33.23,33.14,33.22,237100.0,15.055,15.0913,15.0504,15.0867,237100.0
2012-11-28 11:20:00,33.23,33.25,33.17,33.21,118200.0,15.0913,15.1004,15.064,15.0822,118200.0
2012-11-28 11:30:00,33.22,33.22,33.13,33.15,157500.0,15.0867,15.0867,15.0459,15.055,157500.0
2012-11-28 11:40:00,33.16,33.16,33.1,33.12,157700.0,15.0595,15.0595,15.0322,15.0413,157700.0
2012-11-28 11:50:00,33.13,33.16,33.1,33.13,118300.0,15.0459,15.0595,15.0322,15.0459,118300.0
2012-11-28 12:00:00,33.13,33.15,33.09,33.13,161300.0,15.0459,15.055,15.0277,15.0459,161300.0
2012-11-28 12:10:00,33.12,33.26,33.08,33.22,161300.0,15.0413,15.1049,15.0232,15.0867,161300.0
2012-11-28 12:20:00,33.22,33.3,33.21,33.27,163800.0,15.0867,15.1231,15.0822,15.1095,163800.0
2012-11-28 12:30:00,33.28,33.34,33.27,33.33,168000.0,15.114,15.1412,15.1095,15.1367,168000.0
2012-11-28 12:40:00,33.34,33.36,33.32,33.33,193200.0,15.1412,15.1503,15.1322,15.1367,193200.0
2012-11-28 12:50:00,33.33,33.38,33.32,33.34,121600.0,15.1367,15.1594,15.1322,15.1412,121600.0
2012-11-28 13:00:00,33.34,33.34,33.27,33.29,78700.0,15.1412,15.1412,15.1095,15.1185,78700.0
2012-11-28 13:10:00,33.29,33.31,33.27,33.29,98200.0,15.1185,15.1276,15.1095,15.1185,98200.0
2012-11-28 13:20:00,33.28,33.29,33.24,33.26,117800.0,15.114,15.1185,15.0958,15.1049,117800.0
2012-11-28 13:30:00,33.26,33.28,33.23,33.25,119200.0,15.1049,15.114,15.0913,15.1004,119200.0
2012-11-28 13:40:00,33.25,33.29,33.23,33.24,95100.0,15.1004,15.1185,15.0913,15.0958,95100.0
2012-11-28 13:50:00,33.25,33.27,33.22,33.25,126000.0,15.1004,15.1095,15.0867,15.1004,126000.0
2012-11-28 14:00:00,33.25,33.29,33.25,33.26,131400.0,15.1004,15.1185,15.1004,15.1049,131400.0
2012-11-28 14:10:00,33.27,33.29,33.26,33.27,122100.0,15.1095,15.1185,15.1049,15.1095,122100.0
2012-11-28 14:20:00,33.28,33.28,33.22,33.23,106300.0,15.114,15.114,15.0867,15.0913,106300.0
2012-11-28 14:30:00,33.23,33.26,33.23,33.24,141600.0,15.0913,15.1049,15.0913,15.0958,141600.0
2012-11-28 14:40:00,33.25,33.28,33.23,33.24,143200.0,15.1004,15.114,15.0913,15.0958,143200.0
2012-11-28 14:50:00,33.24,33.28,33.24,33.27,118800.0,15.0958,15.114,15.0958,15.1095,118800.0
2012-11-28 15:00:00,33.27,33.32,33.26,33.3,160000.0,15.1095,15.1322,15.1049,15.1231,160000.0
2012-11-28 15:10:00,33.3,33.31,33.25,33.26,450200.0,15.1231,15.1276,15.1004,15.1049,450200.0
2012-11-28 15:20:00,33.27,33.35,33.26,33.35,236700.0,15.1095,15.1458,15.1049,15.1458,236700.0
2012-11-28 15:30:00,33.35,33.38,33.33,33.35,264600.0,15.1458,15.1594,15.1367,15.1458,264600.0
2012-11-28 15:40:00,33.34,33.41,33.33,33.4,397300.0,15.1412,15.173,15.1367,15.1685,397300.0
2012-11-28 15:50:00,33.4,33.44,33.37,33.4,478700.0,15.1685,15.1867,15.1549,15.1685,478700.0
2012-11-29 09:30:00,33.56,33.72,33.55,33.7,610500.0,15.2412,15.3138,15.2366,15.3047,610500.0
2012-11-29 09:40:00,33.7,33.72,33.64,33.69,238900.0,15.3047,15.3138,15.2775,15.3002,238900.0
2012-11-29 09:50:00,33.69,33.71,33.65,33.67,186400.0,15.3002,15.3093,15.282,15.2911,186400.0
2012-11-29 10:00:00,33.67,33.7,33.6,33.61,222500.0,15.2911,15.3047,15.2593,15.2639,222500.0
2012-11-29 10:10:00,33.62,33.63,33.5,33.5,281900.0,15.2684,15.2729,15.2139,15.2139,281900.0
2012-11-29 10:20:00,33.51,33.6,33.5,33.57,204700.0,15.2184,15.2593,15.2139,15.2457,204700.0
2012-11-29 10:30:00,33.57,33.61,33.55,33.6,175900.0,15.2457,15.2639,15.2366,15.2593,175900.0
2012-11-29 10:40:00,33.59,33.61,33.58,33.61,146700.0,15.2548,15.2639,15.2502,15.2639,146700.0
2012-11-29 10:50:00,33.62,33.63,33.54,33.58,173300.0,15.2684,15.2729,15.2321,15.2502,173300.0
2012-11-29 11:00:00,33.57,33.6,33.55,33.59,122600.0,15.2457,15.2593,15.2366,15.2548,122600.0
2012-11-29 11:10:00,33.59,33.62,33.58,33.6,219800.0,15.2548,15.2684,15.2502,15.2593,219800.0
2012-11-29 11:20:00,33.61,33.64,33.58,33.63,209400.0,15.2639,15.2775,15.2502,15.2729,209400.0
2012-11-29 11:30:00,33.64,33.66,33.61,33.63,188500.0,15.2775,15.2866,15.2639,15.2729,188500.0
2012-11-29 11:40:00,33.62,33.64,33.47,33.52,422100.0,15.2684,15.2775,15.2003,15.223,422100.0
2012-11-29 11:50:00,33.53,33.58,33.5,33.54,154800.0,15.2275,15.2502,15.2139,15.2321,154800.0
2012-11-29 12:00:00,33.54,33.59,33.51,33.57,156600.0,15.2321,15.2548,15.2184,15.2457,156600.0
2012-11-29 12:10:00,33.57,33.65,33.56,33.62,106800.0,15.2457,15.282,15.2412,15.2684,106800.0
2012-11-29 12:20:00,33.62,33.66,33.61,33.63,82900.0,15.2684,15.2866,15.2639,15.2729,82900.0
2012-11-29 12:30:00,33.63,33.66,33.62,33.66,48900.0,15.2729,15.2866,15.2684,15.2866,48900.0
2012-11-29 12:40:00,33.66,33.68,33.65,33.67,129600.0,15.2866,15.2957,15.282,15.2911,129600.0
2012-11-29 12:50:00,33.66,33.67,33.64,33.65,73600.0,15.2866,15.2911,15.2775,15.282,73600.0
2012-11-29 13:00:00,33.64,33.67,33.63,33.64,103900.0,15.2775,15.2911,15.2729,15.2775,103900.0
2012-11-29 13:10:00,33.63,33.68,33.63,33.68,86800.0,15.2729,15.2957,15.2729,15.2957,86800.0
2012-11-29 13:20:00,33.68,33.7,33.66,33.7,140800.0,15.2957,15.3047,15.2866,15.3047,140800.0
2012-11-29 13:30:00,33.69,33.75,33.69,33.74,176400.0,15.3002,15.3274,15.3002,15.3229,176400.0
2012-11-29 13:40:00,33.74,33.75,33.69,33.71,134400.0,15.3229,15.3274,15.3002,15.3093,134400.0
2012-11-29 13:50:00,33.71,33.75,33.71,33.71,184600.0,15.3093,15.3274,15.3093,15.3093,184600.0
2012-11-29 14:00:00,33.71,33.72,33.67,33.7,144300.0,15.3093,15.3138,15.2911,15.3047,144300.0
2012-11-29 14:10:00,33.7,33.71,33.68,33.71,117800.0,15.3047,15.3093,15.2957,15.3093,117800.0
2012-11-29 14:20:00,33.71,33.72,33.69,33.7,166600.0,15.3093,15.3138,15.3002,15.3047,166600.0
2012-11-29 14:30:00,33.7,33.71,33.67,33.68,161400.0,15.3047,15.3093,15.2911,15.2957,161400.0
2012-11-29 14:40:00,33.69,33.69,33.67,33.69,161500.0,15.3002,15.3002,15.2911,15.3002,161500.0
2012-11-29 14:50:00,33.69,33.71,33.65,33.66,229600.0,15.3002,15.3093,15.282,15.2866,229600.0
2012-11-29 15:00:00,33.66,33.67,33.64,33.65,123400.0,15.2866,15.2911,15.2775,15.282,123400.0
2012-11-29 15:10:00,33.66,33.66,33.57,33.59,241200.0,15.2866,15.2866,15.2457,15.2548,241200.0
2012-11-29 15:20:00,33.58,33.6,33.54,33.56,207200.0,15.2502,15.2593,15.2321,15.2412,207200.0
2012-11-29 15:30:00,33.57,33.6,33.52,33.55,283300.0,15.2457,15.2593,15.223,15.2366,283300.0
2012-11-29 15:40:00,33.55,33.62,33.54,33.62,393400.0,15.2366,15.2684,15.2321,15.2684,393400.0
2012-11-29 15:50:00,33.62,33.62,33.54,33.57,634700.0,15.2684,15.2684,15.2321,15.2457,634700.0
2012-11-30 09:30:00,33.68,33.68,33.59,33.68,319700.0,15.2957,15.2957,15.2548,15.2957,319700.0
2012-11-30 09:40:00,33.68,33.68,33.54,33.55,257600.0,15.2957,15.2957,15.2321,15.2366,257600.0
2012-11-30 09:50:00,33.55,33.59,33.5,33.55,163300.0,15.2366,15.2548,15.2139,15.2366,163300.0
2012-11-30 10:00:00,33.55,33.64,33.54,33.58,255500.0,15.2366,15.2775,15.2321,15.2502,255500.0
2012-11-30 10:10:00,33.57,33.58,33.52,33.55,231900.0,15.2457,15.2502,15.223,15.2366,231900.0
2012-11-30 10:20:00,33.55,33.63,33.54,33.62,225100.0,15.2366,15.2729,15.2321,15.2684,225100.0
2012-11-30 10:30:00,33.63,33.63,33.51,33.52,225600.0,15.2729,15.2729,15.2184,15.223,225600.0
2012-11-30 10:40:00,33.52,33.58,33.51,33.51,182800.0,15.223,15.2502,15.2184,15.2184,182800.0
2012-11-30 10:50:00,33.51,33.56,33.49,33.55,227100.0,15.2184,15.2412,15.2094,15.2366,227100.0
2012-11-30 11:00:00,33.55,33.58,33.52,33.55,128000.0,15.2366,15.2502,15.223,15.2366,128000.0
2012-11-30 11:10:00,33.56,33.59,33.54,33.54,100300.0,15.2412,15.2548,15.2321,15.2321,100300.0
2012-11-30 11:20:00,33.54,33.58,33.52,33.56,122800.0,15.2321,15.2502,15.223,15.2412,122800.0
2012-11-30 11:30:00,33.56,33.57,33.51,33.52,141400.0,15.2412,15.2457,15.2184,15.223,141400.0
2012-11-30 11:40:00,33.52,33.57,33.52,33.56,138700.0,15.223,15.2457,15.223,15.2412,138700.0
2012-11-30 11:50:00,33.57,33.6,33.55,33.56,108300.0,15.2457,15.2593,15.2366,15.2412,108300.0
2012-11-30 12:00:00,33.57,33.61,33.57,33.61,116900.0,15.2457,15.2639,15.2457,15.2639,116900.0
2012-11-30 12:10:00,33.6,33.62,33.57,33.6,88100.0,15.2593,15.2684,15.2457,15.2593,88100.0
2012-11-30 12:20:00,33.6,33.67,33.59,33.67,160900.0,15.2593,15.2911,15.2548,15.2911,160900.0
2012-11-30 12:30:00,33.66,33.68,33.63,33.63,103600.0,15.2866,15.2957,15.2729,15.2729,103600.0
2012-11-30 12:40:00,33.64,33.65,33.57,33.61,163100.0,15.2775,15.282,15.2457,15.2639,163100.0
2012-11-30 12:50:00,33.61,33.61,33.57,33.61,143000.0,15.2639,15.2639,15.2457,15.2639,143000.0
2012-11-30 13:00:00,33.61,33.65,33.61,33.63,115600.0,15.2639,15.282,15.2639,15.2729,115600.0
2012-11-30 13:10:00,33.64,33.66,33.63,33.64,97900.0,15.2775,15.2866,15.2729,15.2775,97900.0
2012-11-30 13:20:00,33.64,33.72,33.64,33.7,289100.0,15.2775,15.3138,15.2775,15.3047,289100.0
2012-11-30 13:30:00,33.7,33.7,33.65,33.65,149000.0,15.3047,15.3047,15.282,15.282,149000.0
2012-11-30 13:40:00,33.66,33.67,33.61,33.66,126000.0,15.2866,15.2911,15.2639,15.2866,126000.0
2012-11-30 13:50:00,33.66,33.7,33.64,33.7,191400.0,15.2866,15.3047,15.2775,15.3047,191400.0
2012-11-30 14:00:00,33.69,33.72,33.66,33.72,239600.0,15.3002,15.3138,15.2866,15.3138,239600.0
2012-11-30 14:10:00,33.71,33.74,33.7,33.74,139900.0,15.3093,15.3229,15.3047,15.3229,139900.0
2012-11-30 14:20:00,33.73,33.77,33.71,33.76,255200.0,15.3184,15.3365,15.3093,15.332,255200.0
2012-11-30 14:30:00,33.77,33.82,33.76,33.79,308300.0,15.3365,15.3592,15.332,15.3456,308300.0
2012-11-30 14:40:00,33.79,33.84,33.77,33.84,256200.0,15.3456,15.3683,15.3365,15.3683,256200.0
2012-11-30 14:50:00,33.84,33.84,33.77,33.83,264700.0,15.3683,15.3683,15.3365,15.3638,264700.0
2012-11-30 15:00:00,33.83,33.85,33.79,33.83,298700.0,15.3638,15.3729,15.3456,15.3638,298700.0
2012-11-30 15:10:00,33.83,33.87,33.81,33.82,313600.0,15.3638,15.3819,15.3547,15.3592,313600.0
2012-11-30 15:20:00,33.83,33.84,33.79,33.83,229700.0,15.3638,15.3683,15.3456,15.3638,229700.0
2012-11-30 15:30:00,33.83,33.84,33.8,33.83,287500.0,15.3638,15.3683,15.3501,15.3638,287500.0
2012-11-30 15:40:00,33.83,33.87,33.81,33.85,692800.0,15.3638,15.3819,15.3547,15.3729,692800.0
2012-11-30 15:50:00,33.85,33.93,33.8,33.82,1227000.0,15.3729,15.4092,15.3501,15.3592,1227000.0
2012-12-03 09:30:00,33.93,33.97,33.87,33.87,485700.0,15.4092,15.4274,15.3819,15.3819,485700.0
2012-12-03 09:40:00,33.86,33.93,33.77,33.9,391300.0,15.3774,15.4092,15.3365,15.3956,391300.0
2012-12-03 09:50:00,33.9,33.93,33.86,33.93,166700.0,15.3956,15.4092,15.3774,15.4092,166700.0
2012-12-03 10:00:00,33.93,33.93,33.8,33.87,243100.0,15.4092,15.4092,15.3501,15.3819,243100.0
2012-12-03 10:10:00,33.86,33.92,33.85,33.87,151000.0,15.3774,15.4046,15.3729,15.3819,151000.0
2012-12-03 10:20:00,33.87,33.89,33.84,33.84,136800.0,15.3819,15.391,15.3683,15.3683,136800.0
2012-12-03 10:30:00,33.84,33.88,33.8,33.88,121100.0,15.3683,15.3865,15.3501,15.3865,121100.0
2012-12-03 10:40:00,33.87,33.88,33.78,33.82,154900.0,15.3819,15.3865,15.3411,15.3592,154900.0
2012-12-03 10:50:00,33.82,33.83,33.76,33.77,88400.0,15.3592,15.3638,15.332,15.3365,88400.0
2012-12-03 11:00:00,33.77,33.78,33.74,33.77,149200.0,15.3365,15.3411,15.3229,15.3365,149200.0
2012-12-03 11:10:00,33.77,33.79,33.75,33.75,90300.0,15.3365,15.3456,15.3274,15.3274,90300.0
2012-12-03 11:20:00,33.75,33.79,33.74,33.77,147900.0,15.3274,15.3456,15.3229,15.3365,147900.0
2012-12-03 11:30:00,33.77,33.8,33.76,33.77,181200.0,15.3365,15.3501,15.332,15.3365,181200.0
2012-12-03 11:40:00,33.77,33.77,33.72,33.77,261900.0,15.3365,15.3365,15.3138,15.3365,261900.0
2012-12-03 11:50:00,33.77,33.84,33.75,33.84,134400.0,15.3365,15.3683,15.3274,15.3683,134400.0
2012-12-03 12:00:00,33.84,33.84,33.82,33.83,79300.0,15.3683,15.3683,15.3592,15.3638,79300.0
2012-12-03 12:10:00,33.83,33.84,33.82,33.82,88900.0,15.3638,15.3683,15.3592,15.3592,88900.0
2012-12-03 12:20:00,33.83,33.86,33.82,33.86,121300.0,15.3638,15.3774,15.3592,15.3774,121300.0
2012-12-03 12:30:00,33.85,33.86,33.82,33.83,80100.0,15.3729,15.3774,15.3592,15.3638,80100.0
2012-12-03 12:40:00,33.83,33.83,33.78,33.78,70100.0,15.3638,15.3638,15.3411,15.3411,70100.0
2012-12-03 12:50:00,33.79,33.79,33.76,33.78,80700.0,15.3456,15.3456,15.332,15.3411,80700.0
2012-12-03 13:00:00,33.78,33.78,33.74,33.77,65300.0,15.3411,15.3411,15.3229,15.3365,65300.0
2012-12-03 13:10:00,33.76,33.8,33.76,33.79,63000.0,15.332,15.3501,15.332,15.3456,63000.0
2012-12-03 13:20:00,33.79,33.8,33.78,33.8,62900.0,15.3456,15.3501,15.3411,15.3501,62900.0
2012-12-03 13:30:00,33.8,33.8,33.7,33.72,95100.0,15.3501,15.3501,15.3047,15.3138,95100.0
2012-12-03 13:40:00,33.71,33.74,33.7,33.7,54800.0,15.3093,15.3229,15.3047,15.3047,54800.0
2012-12-03 13:50:00,33.71,33.73,33.69,33.72,70300.0,15.3093,15.3184,15.3002,15.3138,70300.0
2012-12-03 14:00:00,33.71,33.73,33.69,33.71,81200.0,15.3093,15.3184,15.3002,15.3093,81200.0
2012-12-03 14:10:00,33.7,33.74,33.69,33.74,117000.0,15.3047,15.3229,15.3002,15.3229,117000.0
2012-12-03 14:20:00,33.74,33.75,33.7,33.71,94500.0,15.3229,15.3274,15.3047,15.3093,94500.0
2012-12-03 14:30:00,33.7,33.74,33.7,33.7,97100.0,15.3047,15.3229,15.3047,15.3047,97100.0
2012-12-03 14:40:00,33.7,33.74,33.69,33.73,96000.0,15.3047,15.3229,15.3002,15.3184,96000.0
2012-12-03 14:50:00,33.72,33.76,33.71,33.75,98700.0,15.3138,15.332,15.3093,15.3274,98700.0
2012-12-03 15:00:00,33.76,33.8,33.69,33.7,195300.0,15.332,15.3501,15.3002,15.3047,195300.0
2012-12-03 15:10:00,33.7,33.71,33.64,33.65,209600.0,15.3047,15.3093,15.2775,15.282,209600.0
2012-12-03 15:20:00,33.66,33.7,33.64,33.65,152500.0,15.2866,15.3047,15.2775,15.282,152500.0
2012-12-03 15:30:00,33.65,33.73,33.65,33.73,207200.0,15.282,15.3184,15.282,15.3184,207200.0
2012-12-03 15:40:00,33.73,33.78,33.7,33.7,353000.0,15.3184,15.3411,15.3047,15.3047,353000.0
2012-12-03 15:50:00,33.69,33.72,33.62,33.64,573400.0,15.3002,15.3138,15.2684,15.2775,573400.0
2012-12-04 09:30:00,33.58,33.66,33.55,33.61,247600.0,15.2502,15.2866,15.2366,15.2639,247600.0
2012-12-04 09:40:00,33.62,33.72,33.6,33.71,185000.0,15.2684,15.3138,15.2593,15.3093,185000.0
2012-12-04 09:50:00,33.71,33.71,33.62,33.63,152800.0,15.3093,15.3093,15.2684,15.2729,152800.0
2012-12-04 10:00:00,33.63,33.66,33.6,33.64,152300.0,15.2729,15.2866,15.2593,15.2775,152300.0
2012-12-04 10:10:00,33.65,33.7,33.64,33.68,149000.0,15.282,15.3047,15.2775,15.2957,149000.0
2012-12-04 10:20:00,33.68,33.7,33.64,33.65,167000.0,15.2957,15.3047,15.2775,15.282,167000.0
2012-12-04 10:30:00,33.64,33.67,33.61,33.65,146500.0,15.2775,15.2911,15.2639,15.282,146500.0
2012-12-04 10:40:00,33.65,33.68,33.65,33.68,136200.0,15.282,15.2957,15.282,15.2957,136200.0
2012-12-04 10:50:00,33.68,33.68,33.62,33.62,166900.0,15.2957,15.2957,15.2684,15.2684,166900.0
2012-12-04 11:00:00,33.63,33.63,33.59,33.62,125100.0,15.2729,15.2729,15.2548,15.2684,125100.0
2012-12-04 11:10:00,33.62,33.65,33.57,33.57,527700.0,15.2684,15.282,15.2457,15.2457,527700.0
2012-12-04 11:20:00,33.57,33.58,33.52,33.55,164200.0,15.2457,15.2502,15.223,15.2366,164200.0
2012-12-04 11:30:00,33.55,33.59,33.54,33.55,138700.0,15.2366,15.2548,15.2321,15.2366,138700.0
2012-12-04 11:40:00,33.54,33.59,33.54,33.57,102300.0,15.2321,15.2548,15.2321,15.2457,102300.0
2012-12-04 11:50:00,33.57,33.61,33.56,33.6,137000.0,15.2457,15.2639,15.2412,15.2593,137000.0
2012-12-04 12:00:00,33.6,33.61,33.54,33.57,112000.0,15.2593,15.2639,15.2321,15.2457,112000.0
2012-12-04 12:10:00,33.57,33.59,33.54,33.56,64700.0,15.2457,15.2548,15.2321,15.2412,64700.0
2012-12-04 12:20:00,33.57,33.57,33.52,33.54,185400.0,15.2457,15.2457,15.223,15.2321,185400.0
2012-12-04 12:30:00,33.55,33.57,33.52,33.53,108100.0,15.2366,15.2457,15.223,15.2275,108100.0
2012-12-04 12:40:00,33.53,33.58,33.52,33.57,135200.0,15.2275,15.2502,15.223,15.2457,135200.0
2012-12-04 12:50:00,33.57,33.58,33.54,33.55,285500.0,15.2457,15.2502,15.2321,15.2366,285500.0
2012-12-04 13:00:00,33.55,33.56,33.51,33.52,215200.0,15.2366,15.2412,15.2184,15.223,215200.0
2012-12-04 13:10:00,33.52,33.53,33.46,33.48,220100.0,15.223,15.2275,15.1957,15.2048,220100.0
2012-12-04 13:20:00,33.48,33.5,33.47,33.48,127400.0,15.2048,15.2139,15.2003,15.2048,127400.0
2012-12-04 13:30:00,33.5,33.5,33.46,33.48,111900.0,15.2139,15.2139,15.1957,15.2048,111900.0
2012-12-04 13:40:00,33.47,33.5,33.44,33.44,125000.0,15.2003,15.2139,15.1867,15.1867,125000.0
2012-12-04 13:50:00,33.45,33.48,33.42,33.45,179300.0,15.1912,15.2048,15.1776,15.1912,179300.0
2012-12-04 14:00:00,33.45,33.53,33.45,33.51,161400.0,15.1912,15.2275,15.1912,15.2184,161400.0
2012-12-04 14:10:00,33.51,33.52,33.46,33.49,265000.0,15.2184,15.223,15.1957,15.2094,265000.0
2012-12-04 14:20:00,33.49,33.52,33.46,33.47,189600.0,15.2094,15.223,15.1957,15.2003,189600.0
2012-12-04 14:30:00,33.46,33.5,33.45,33.45,168400.0,15.1957,15.2139,15.1912,15.1912,168400.0
2012-12-04 14:40:00,33.45,33.49,33.41,33.41,235100.0,15.1912,15.2094,15.173,15.173,235100.0
2012-12-04 14:50:00,33.42,33.44,33.41,33.42,178600.0,15.1776,15.1867,15.173,15.1776,178600.0
2012-12-04 15:00:00,33.42,33.52,33.41,33.48,142000.0,15.1776,15.223,15.173,15.2048,142000.0
2012-12-04 15:10:00,33.49,33.5,33.44,33.45,199300.0,15.2094,15.2139,15.1867,15.1912,199300.0
2012-12-04 15:20:00,33.45,33.49,33.43,33.46,210500.0,15.1912,15.2094,15.1821,15.1957,210500.0
2012-12-04 15:30:00,33.47,33.48,33.45,33.47,185200.0,15.2003,15.2048,15.1912,15.2003,185200.0
2012-12-04 15:40:00,33.46,33.47,33.43,33.45,293900.0,15.1957,15.2003,15.1821,15.1912,293900.0
2012-12-04 15:50:00,33.47,33.52,33.43,33.47,728000.0,15.2003,15.223,15.1821,15.2003,728000.0
2012-12-05 09:30:00,33.5,33.58,33.5,33.52,220300.0,15.2139,15.2502,15.2139,15.223,220300.0
2012-12-05 09:40:00,33.52,33.55,33.49,33.5,193500.0,15.223,15.2366,15.2094,15.2139,193500.0
2012-12-05 09:50:00,33.49,33.52,33.44,33.45,207900.0,15.2094,15.223,15.1867,15.1912,207900.0
2012-12-05 10:00:00,33.46,33.54,33.44,33.47,173800.0,15.1957,15.2321,15.1867,15.2003,173800.0
2012-12-05 10:10:00,33.46,33.52,33.45,33.52,168100.0,15.1957,15.223,15.1912,15.223,168100.0
2012-12-05 10:20:00,33.52,33.57,33.47,33.47,827500.0,15.223,15.2457,15.2003,15.2003,827500.0
2012-12-05 10:30:00,33.47,33.54,33.46,33.46,139200.0,15.2003,15.2321,15.1957,15.1957,139200.0
2012-12-05 10:40:00,33.46,33.47,33.43,33.43,201200.0,15.1957,15.2003,15.1821,15.1821,201200.0
2012-12-05 10:50:00,33.43,33.44,33.28,33.32,245900.0,15.1821,15.1867,15.114,15.1322,245900.0
2012-12-05 11:00:00,33.32,33.35,33.26,33.27,395500.0,15.1322,15.1458,15.1049,15.1095,395500.0
2012-12-05 11:10:00,33.28,33.39,33.28,33.36,225700.0,15.114,15.1639,15.114,15.1503,225700.0
2012-12-05 11:20:00,33.35,33.44,33.33,33.43,149300.0,15.1458,15.1867,15.1367,15.1821,149300.0
2012-12-05 11:30:00,33.43,33.54,33.43,33.48,167100.0,15.1821,15.2321,15.1821,15.2048,167100.0
2012-12-05 11:40:00,33.48,33.51,33.45,33.45,158100.0,15.2048,15.2184,15.1912,15.1912,158100.0
2012-12-05 11:50:00,33.45,33.52,33.41,33.47,198200.0,15.1912,15.223,15.173,15.2003,198200.0
2012-12-05 12:00:00,33.48,33.55,33.47,33.5,248900.0,15.2048,15.2366,15.2003,15.2139,248900.0
2012-12-05 12:10:00,33.49,33.5,33.42,33.45,183200.0,15.2094,15.2139,15.1776,15.1912,183200.0
2012-12-05 12:20:00,33.44,33.45,33.38,33.4,114500.0,15.1867,15.1912,15.1594,15.1685,114500.0
2012-12-05 12:30:00,33.4,33.49,33.39,33.47,184500.0,15.1685,15.2094,15.1639,15.2003,184500.0
2012-12-05 12:40:00,33.48,33.52,33.47,33.47,156400.0,15.2048,15.223,15.2003,15.2003,156400.0
2012-12-05 12:50:00,33.48,33.5,33.46,33.48,228500.0,15.2048,15.2139,15.1957,15.2048,228500.0
2012-12-05 13:00:00,33.48,33.48,33.41,33.42,252300.0,15.2048,15.2048,15.173,15.1776,252300.0
2012-12-05 13:10:00,33.42,33.43,33.36,33.37,99300.0,15.1776,15.1821,15.1503,15.1549,99300.0
2012-12-05 13:20:00,33.36,33.37,33.35,33.36,151600.0,15.1503,15.1549,15.1458,15.1503,151600.0
2012-12-05 13:30:00,33.36,33.41,33.35,33.4,298100.0,15.1503,15.173,15.1458,15.1685,298100.0
2012-12-05 13:40:00,33.4,33.41,33.36,33.39,146500.0,15.1685,15.173,15.1503,15.1639,146500.0
2012-12-05 13:50:00,33.38,33.44,33.38,33.41,133300.0,15.1594,15.1867,15.1594,15.173,133300.0
2012-12-05 14:00:00,33.41,33.45,33.41,33.42,114300.0,15.173,15.1912,15.173,15.1776,114300.0
2012-12-05 14:10:00,33.42,33.46,33.41,33.45,84300.0,15.1776,15.1957,15.173,15.1912,84300.0
2012-12-05 14:20:00,33.45,33.46,33.37,33.38,144400.0,15.1912,15.1957,15.1549,15.1594,144400.0
2012-12-05 14:30:00,33.38,33.39,33.36,33.37,134300.0,15.1594,15.1639,15.1503,15.1549,134300.0
2012-12-05 14:40:00,33.36,33.38,33.35,33.35,111700.0,15.1503,15.1594,15.1458,15.1458,111700.0
2012-12-05 14:50:00,33.35,33.36,33.31,33.31,103100.0,15.1458,15.1503,15.1276,15.1276,103100.0
2012-12-05 15:00:00,33.32,33.37,33.31,33.37,186500.0,15.1322,15.1549,15.1276,15.1549,186500.0
2012-12-05 15:10:00,33.36,33.39,33.35,33.35,118500.0,15.1503,15.1639,15.1458,15.1458,118500.0
2012-12-05 15:20:00,33.35,33.36,33.31,33.34,199500.0,15.1458,15.1503,15.1276,15.1412,199500.0
2012-12-05 15:30:00,33.34,33.36,33.32,33.34,274700.0,15.1412,15.1503,15.1322,15.1412,274700.0
2012-12-05 15:40:00,33.34,33.36,33.27,33.27,299900.0,15.1412,15.1503,15.1095,15.1095,299900.0
2012-12-05 15:50:00,33.28,33.32,33.23,33.3,623500.0,15.114,15.1322,15.0913,15.1231,623500.0
2012-12-06 09:30:00,33.33,33.4,33.31,33.35,337700.0,15.1367,15.1685,15.1276,15.1458,337700.0
2012-12-06 09:40:00,33.35,33.35,33.26,33.28,223800.0,15.1458,15.1458,15.1049,15.114,223800.0
2012-12-06 09:50:00,33.28,33.33,33.27,33.28,254100.0,15.114,15.1367,15.1095,15.114,254100.0
2012-12-06 10:00:00,33.28,33.3,33.17,33.19,766900.0,15.114,15.1231,15.064,15.0731,766900.0
2012-12-06 10:10:00,33.19,33.26,33.16,33.2,564000.0,15.0731,15.1049,15.0595,15.0777,564000.0
2012-12-06 10:20:00,33.2,33.37,33.2,33.37,191000.0,15.0777,15.1549,15.0777,15.1549,191000.0
2012-12-06 10:30:00,33.36,33.39,33.34,33.38,207200.0,15.1503,15.1639,15.1412,15.1594,207200.0
2012-12-06 10:40:00,33.37,33.4,33.34,33.36,302300.0,15.1549,15.1685,15.1412,15.1503,302300.0
2012-12-06 10:50:00,33.37,33.46,33.36,33.44,157000.0,15.1549,15.1957,15.1503,15.1867,157000.0
2012-12-06 11:00:00,33.43,33.45,33.37,33.39,130800.0,15.1821,15.1912,15.1549,15.1639,130800.0
2012-12-06 11:10:00,33.38,33.45,33.38,33.45,211000.0,15.1594,15.1912,15.1594,15.1912,211000.0
2012-12-06 11:20:00,33.45,33.48,33.41,33.42,197400.0,15.1912,15.2048,15.173,15.1776,197400.0
2012-12-06 11:30:00,33.43,33.45,33.4,33.41,189400.0,15.1821,15.1912,15.1685,15.173,189400.0
2012-12-06 11:40:00,33.41,33.45,33.4,33.41,83900.0,15.173,15.1912,15.1685,15.173,83900.0
2012-12-06 11:50:00,33.4,33.42,33.36,33.37,78800.0,15.1685,15.1776,15.1503,15.1549,78800.0
2012-12-06 12:00:00,33.38,33.39,33.33,33.34,106600.0,15.1594,15.1639,15.1367,15.1412,106600.0
2012-12-06 12:10:00,33.34,33.35,33.32,33.33,81600.0,15.1412,15.1458,15.1322,15.1367,81600.0
2012-12-06 12:20:00,33.33,33.35,33.3,33.32,167700.0,15.1367,15.1458,15.1231,15.1322,167700.0
2012-12-06 12:30:00,33.32,33.32,33.27,33.28,246000.0,15.1322,15.1322,15.1095,15.114,246000.0
2012-12-06 12:40:00,33.28,33.28,33.23,33.26,297900.0,15.114,15.114,15.0913,15.1049,297900.0
2012-12-06 12:50:00,33.27,33.32,33.25,33.26,143300.0,15.1095,15.1322,15.1004,15.1049,143300.0
2012-12-06 13:00:00,33.26,33.31,33.25,33.3,200300.0,15.1049,15.1276,15.1004,15.1231,200300.0
2012-12-06 13:10:00,33.29,33.33,33.27,33.33,180500.0,15.1185,15.1367,15.1095,15.1367,180500.0
2012-12-06 13:20:00,33.33,33.33,33.28,33.31,165200.0,15.1367,15.1367,15.114,15.1276,165200.0
2012-12-06 13:30:00,33.3,33.33,33.27,33.27,123800.0,15.1231,15.1367,15.1095,15.1095,123800.0
2012-12-06 13:40:00,33.28,33.31,33.27,33.29,222200.0,15.114,15.1276,15.1095,15.1185,222200.0
2012-12-06 13:50:00,33.3,33.31,33.27,33.27,110400.0,15.1231,15.1276,15.1095,15.1095,110400.0
2012-12-06 14:00:00,33.27,33.28,33.22,33.23,132400.0,15.1095,15.114,15.0867,15.0913,132400.0
2012-12-06 14:10:00,33.23,33.26,33.22,33.23,165000.0,15.0913,15.1049,15.0867,15.0913,165000.0
2012-12-06 14:20:00,33.23,33.25,33.21,33.24,128500.0,15.0913,15.1004,15.0822,15.0958,128500.0
2012-12-06 14:30:00,33.25,33.27,33.22,33.25,316100.0,15.1004,15.1095,15.0867,15.1004,316100.0
2012-12-06 14:40:00,33.24,33.26,33.17,33.17,287300.0,15.0958,15.1049,15.064,15.064,287300.0
2012-12-06 14:50:00,33.17,33.18,33.16,33.18,47400.0,15.064,15.0686,15.0595,15.0686,47400.0
2012-12-06 15:00:00,33.18,33.18,33.13,33.14,215600.0,15.0686,15.0686,15.0459,15.0504,215600.0
2012-12-06 15:10:00,33.15,33.16,33.1,33.12,162100.0,15.055,15.0595,15.0322,15.0413,162100.0
2012-12-06 15:20:00,33.11,33.15,33.11,33.14,201700.0,15.0368,15.055,15.0368,15.0504,201700.0
2012-12-06 15:30:00,33.14,33.22,33.14,33.22,221600.0,15.0504,15.0867,15.0504,15.0867,221600.0
2012-12-06 15:40:00,33.21,33.23,33.14,33.14,323100.0,15.0822,15.0913,15.0504,15.0504,323100.0
2012-12-06 15:50:00,33.15,33.2,33.14,33.16,445300.0,15.055,15.0777,15.0504,15.0595,445300.0
2012-12-07 09:30:00,33.19,33.35,33.19,33.21,289600.0,15.0731,15.1458,15.0731,15.0822,289600.0
2012-12-07 09:40:00,33.21,33.32,33.2,33.24,165200.0,15.0822,15.1322,15.0777,15.0958,165200.0
2012-12-07 09:50:00,33.23,33.31,33.14,33.31,156200.0,15.0913,15.1276,15.0504,15.1276,156200.0
2012-12-07 10:00:00,33.31,33.36,33.28,33.35,165800.0,15.1276,15.1503,15.114,15.1458,165800.0
2012-12-07 10:10:00,33.34,33.39,33.32,33.34,194800.0,15.1412,15.1639,15.1322,15.1412,194800.0
2012-12-07 10:20:00,33.34,33.37,33.33,33.34,101500.0,15.1412,15.1549,15.1367,15.1412,101500.0
2012-12-07 10:30:00,33.34,33.34,33.28,33.32,148300.0,15.1412,15.1412,15.114,15.1322,148300.0
2012-12-07 10:40:00,33.32,33.35,33.31,33.32,148300.0,15.1322,15.1458,15.1276,15.1322,148300.0
2012-12-07 10:50:00,33.32,33.33,33.23,33.24,237700.0,15.1322,15.1367,15.0913,15.0958,237700.0
2012-12-07 11:00:00,33.24,33.26,33.17,33.21,332700.0,15.0958,15.1049,15.064,15.0822,332700.0
2012-12-07 11:10:00,33.2,33.28,33.19,33.27,466200.0,15.0777,15.114,15.0731,15.1095,466200.0
2012-12-07 11:20:00,33.27,33.37,33.26,33.37,201800.0,15.1095,15.1549,15.1049,15.1549,201800.0
2012-12-07 11:30:00,33.37,33.4,33.35,33.39,106900.0,15.1549,15.1685,15.1458,15.1639,106900.0
2012-12-07 11:40:00,33.39,33.4,33.33,33.34,193100.0,15.1639,15.1685,15.1367,15.1412,193100.0
2012-12-07 11:50:00,33.35,33.35,33.28,33.3,76400.0,15.1458,15.1458,15.114,15.1231,76400.0
2012-12-07 12:00:00,33.3,33.34,33.28,33.33,76100.0,15.1231,15.1412,15.114,15.1367,76100.0
2012-12-07 12:10:00,33.34,33.4,33.33,33.39,142600.0,15.1412,15.1685,15.1367,15.1639,142600.0
2012-12-07 12:20:00,33.39,33.4,33.37,33.38,149300.0,15.1639,15.1685,15.1549,15.1594,149300.0
2012-12-07 12:30:00,33.38,33.4,33.35,33.35,122800.0,15.1594,15.1685,15.1458,15.1458,122800.0
2012-12-07 12:40:00,33.35,33.4,33.35,33.37,311000.0,15.1458,15.1685,15.1458,15.1549,311000.0
2012-12-07 12:50:00,33.37,33.37,33.32,33.33,260100.0,15.1549,15.1549,15.1322,15.1367,260100.0
2012-12-07 13:00:00,33.32,33.36,33.31,33.34,212600.0,15.1322,15.1503,15.1276,15.1412,212600.0
2012-12-07 13:10:00,33.35,33.39,33.34,33.36,85300.0,15.1458,15.1639,15.1412,15.1503,85300.0
2012-12-07 13:20:00,33.35,33.41,33.35,33.4,169100.0,15.1458,15.173,15.1458,15.1685,169100.0
2012-12-07 13:30:00,33.4,33.43,33.39,33.41,115100.0,15.1685,15.1821,15.1639,15.173,115100.0
2012-12-07 13:40:00,33.42,33.43,33.38,33.39,128200.0,15.1776,15.1821,15.1594,15.1639,128200.0
2012-12-07 13:50:00,33.38,33.41,33.38,33.38,113500.0,15.1594,15.173,15.1594,15.1594,113500.0
2012-12-07 14:00:00,33.39,33.4,33.35,33.35,96900.0,15.1639,15.1685,15.1458,15.1458,96900.0
2012-12-07 14:10:00,33.35,33.39,33.35,33.37,104000.0,15.1458,15.1639,15.1458,15.1549,104000.0
2012-12-07 14:20:00,33.38,33.41,33.37,33.41,79000.0,15.1594,15.173,15.1549,15.173,79000.0
2012-12-07 14:30:00,33.41,33.45,33.4,33.42,203800.0,15.173,15.1912,15.1685,15.1776,203800.0
2012-12-07 14:40:00,33.43,33.43,33.38,33.39,96900.0,15.1821,15.1821,15.1594,15.1639,96900.0
2012-12-07 14:50:00,33.39,33.41,33.38,33.4,85100.0,15.1639,15.173,15.1594,15.1685,85100.0
2012-12-07 15:00:00,33.4,33.4,33.37,33.39,214400.0,15.1685,15.1685,15.1549,15.1639,214400.0
2012-12-07 15:10:00,33.39,33.39,33.33,33.35,187000.0,15.1639,15.1639,15.1367,15.1458,187000.0
2012-12-07 15:20:00,33.35,33.39,33.33,33.38,172400.0,15.1458,15.1639,15.1367,15.1594,172400.0
2012-12-07 15:30:00,33.39,33.41,33.36,33.41,390300.0,15.1639,15.173,15.1503,15.173,390300.0
2012-12-07 15:40:00,33.41,33.45,33.4,33.43,326500.0,15.173,15.1912,15.1685,15.1821,326500.0
2012-12-07 15:50:00,33.43,33.48,33.41,33.47,532400.0,15.1821,15.2048,15.173,15.2003,532400.0
2012-12-10 09:30:00,33.48,33.5,33.38,33.49,274700.0,15.2048,15.2139,15.1594,15.2094,274700.0
2012-12-10 09:40:00,33.5,33.54,33.43,33.52,320800.0,15.2139,15.2321,15.1821,15.223,320800.0
2012-12-10 09:50:00,33.52,33.55,33.47,33.53,158000.0,15.223,15.2366,15.2003,15.2275,158000.0
2012-12-10 10:00:00,33.54,33.59,33.47,33.5,170400.0,15.2321,15.2548,15.2003,15.2139,170400.0
2012-12-10 10:10:00,33.51,33.56,33.51,33.53,129000.0,15.2184,15.2412,15.2184,15.2275,129000.0
2012-12-10 10:20:00,33.53,33.54,33.45,33.48,115400.0,15.2275,15.2321,15.1912,15.2048,115400.0
2012-12-10 10:30:00,33.49,33.5,33.45,33.46,123100.0,15.2094,15.2139,15.1912,15.1957,123100.0
2012-12-10 10:40:00,33.47,33.49,33.4,33.4,190700.0,15.2003,15.2094,15.1685,15.1685,190700.0
2012-12-10 10:50:00,33.4,33.48,33.38,33.47,185000.0,15.1685,15.2048,15.1594,15.2003,185000.0
2012-12-10 11:00:00,33.48,33.49,33.43,33.46,204000.0,15.2048,15.2094,15.1821,15.1957,204000.0
2012-12-10 11:10:00,33.46,33.47,33.41,33.43,207900.0,15.1957,15.2003,15.173,15.1821,207900.0
2012-12-10 11:20:00,33.43,33.46,33.42,33.42,124400.0,15.1821,15.1957,15.1776,15.1776,124400.0
2012-12-10 11:30:00,33.43,33.47,33.4,33.43,209700.0,15.1821,15.2003,15.1685,15.1821,209700.0
2012-12-10 11:40:00,33.43,33.48,33.42,33.47,116000.0,15.1821,15.2048,15.1776,15.2003,116000.0
2012-12-10 11:50:00,33.46,33.5,33.42,33.49,389600.0,15.1957,15.2139,15.1776,15.2094,389600.0
2012-12-10 12:00:00,33.5,33.51,33.48,33.5,96000.0,15.2139,15.2184,15.2048,15.2139,96000.0
2012-12-10 12:10:00,33.5,33.58,33.48,33.58,190300.0,15.2139,15.2502,15.2048,15.2502,190300.0
2012-12-10 12:20:00,33.57,33.59,33.57,33.58,168700.0,15.2457,15.2548,15.2457,15.2502,168700.0
2012-12-10 12:30:00,33.58,33.59,33.53,33.53,122700.0,15.2502,15.2548,15.2275,15.2275,122700.0
2012-12-10 12:40:00,33.54,33.54,33.49,33.5,74700.0,15.2321,15.2321,15.2094,15.2139,74700.0
2012-12-10 12:50:00,33.49,33.5,33.47,33.47,103900.0,15.2094,15.2139,15.2003,15.2003,103900.0
2012-12-10 13:00:00,33.47,33.48,33.45,33.47,213200.0,15.2003,15.2048,15.1912,15.2003,213200.0
2012-12-10 13:10:00,33.47,33.5,33.45,33.48,126200.0,15.2003,15.2139,15.1912,15.2048,126200.0
2012-12-10 13:20:00,33.48,33.48,33.41,33.41,68400.0,15.2048,15.2048,15.173,15.173,68400.0
2012-12-10 13:30:00,33.41,33.44,33.39,33.39,141000.0,15.173,15.1867,15.1639,15.1639,141000.0
2012-12-10 13:40:00,33.4,33.42,33.38,33.41,63400.0,15.1685,15.1776,15.1594,15.173,63400.0
2012-12-10 13:50:00,33.41,33.44,33.4,33.42,261000.0,15.173,15.1867,15.1685,15.1776,261000.0
2012-12-10 14:00:00,33.42,33.44,33.41,33.43,209300.0,15.1776,15.1867,15.173,15.1821,209300.0
2012-12-10 14:10:00,33.43,33.44,33.41,33.43,106800.0,15.1821,15.1867,15.173,15.1821,106800.0
2012-12-10 14:20:00,33.42,33.43,33.4,33.4,146100.0,15.1776,15.1821,15.1685,15.1685,146100.0
2012-12-10 14:30:00,33.4,33.41,33.37,33.38,56400.0,15.1685,15.173,15.1549,15.1594,56400.0
2012-12-10 14:40:00,33.37,33.38,33.36,33.36,87400.0,15.1549,15.1594,15.1503,15.1503,87400.0
2012-12-10 14:50:00,33.36,33.39,33.35,33.38,195800.0,15.1503,15.1639,15.1458,15.1594,195800.0
2012-12-10 15:00:00,33.37,33.4,33.37,33.39,109300.0,15.1549,15.1685,15.1549,15.1639,109300.0
2012-12-10 15:10:00,33.4,33.41,33.35,33.36,399100.0,15.1685,15.173,15.1458,15.1503,399100.0
2012-12-10 15:20:00,33.36,33.41,33.36,33.4,122000.0,15.1503,15.173,15.1503,15.1685,122000.0
2012-12-10 15:30:00,33.41,33.45,33.4,33.44,157300.0,15.173,15.1912,15.1685,15.1867,157300.0
2012-12-10 15:40:00,33.45,33.45,33.41,33.42,352000.0,15.1912,15.1912,15.173,15.1776,352000.0
2012-12-10 15:50:00,33.41,33.42,33.36,33.41,487500.0,15.173,15.1776,15.1503,15.173,487500.0
2012-12-11 09:30:00,33.5,33.55,33.44,33.51,268200.0,15.2139,15.2366,15.1867,15.2184,268200.0
2012-12-11 09:40:00,33.51,33.59,33.49,33.5,240600.0,15.2184,15.2548,15.2094,15.2139,240600.0
2012-12-11 09:50:00,33.5,33.52,33.45,33.45,212800.0,15.2139,15.223,15.1912,15.1912,212800.0
2012-12-11 10:00:00,33.45,33.51,33.45,33.46,231500.0,15.1912,15.2184,15.1912,15.1957,231500.0
2012-12-11 10:10:00,33.45,33.47,33.4,33.44,253000.0,15.1912,15.2003,15.1685,15.1867,253000.0
2012-12-11 10:20:00,33.45,33.5,33.44,33.5,208800.0,15.1912,15.2139,15.1867,15.2139,208800.0
2012-12-11 10:30:00,33.5,33.54,33.49,33.52,189100.0,15.2139,15.2321,15.2094,15.223,189100.0
2012-12-11 10:40:00,33.52,33.55,33.48,33.5,229700.0,15.223,15.2366,15.2048,15.2139,229700.0
2012-12-11 10:50:00,33.5,33.5,33.4,33.4,229400.0,15.2139,15.2139,15.1685,15.1685,229400.0
2012-12-11 11:00:00,33.4,33.41,33.27,33.27,409800.0,15.1685,15.173,15.1095,15.1095,409800.0
2012-12-11 11:10:00,33.27,33.28,33.23,33.25,489900.0,15.1095,15.114,15.0913,15.1004,489900.0
2012-12-11 11:20:00,33.25,33.38,33.25,33.37,401500.0,15.1004,15.1594,15.1004,15.1549,401500.0
2012-12-11 11:30:00,33.38,33.41,33.34,33.41,291300.0,15.1594,15.173,15.1412,15.173,291300.0
2012-12-11 11:40:00,33.4,33.41,33.32,33.34,335000.0,15.1685,15.173,15.1322,15.1412,335000.0
2012-12-11 11:50:00,33.34,33.35,33.29,33.31,143500.0,15.1412,15.1458,15.1185,15.1276,143500.0
2012-12-11 12:00:00,33.31,33.31,33.23,33.23,286800.0,15.1276,15.1276,15.0913,15.0913,286800.0
2012-12-11 12:10:00,33.23,33.25,33.21,33.25,269200.0,15.0913,15.1004,15.0822,15.1004,269200.0
2012-12-11 12:20:00,33.25,33.28,33.22,33.25,232700.0,15.1004,15.114,15.0867,15.1004,232700.0
2012-12-11 12:30:00,33.25,33.28,33.22,33.22,211400.0,15.1004,15.114,15.0867,15.0867,211400.0
2012-12-11 12:40:00,33.22,33.25,33.22,33.24,126800.0,15.0867,15.1004,15.0867,15.0958,126800.0
2012-12-11 12:50:00,33.25,33.29,33.23,33.24,173900.0,15.1004,15.1185,15.0913,15.0958,173900.0
2012-12-11 13:00:00,33.25,33.26,33.21,33.22,152900.0,15.1004,15.1049,15.0822,15.0867,152900.0
2012-12-11 13:10:00,33.22,33.23,33.2,33.22,210400.0,15.0867,15.0913,15.0777,15.0867,210400.0
2012-12-11 13:20:00,33.22,33.23,33.2,33.2,120700.0,15.0867,15.0913,15.0777,15.0777,120700.0
2012-12-11 13:30:00,33.2,33.21,33.17,33.18,135700.0,15.0777,15.0822,15.064,15.0686,135700.0
2012-12-11 13:40:00,33.18,33.18,33.15,33.15,156800.0,15.0686,15.0686,15.055,15.055,156800.0
2012-12-11 13:50:00,33.15,33.16,33.1,33.1,341000.0,15.055,15.0595,15.0322,15.0322,341000.0
2012-12-11 14:00:00,33.1,33.15,33.1,33.15,216800.0,15.0322,15.055,15.0322,15.055,216800.0
2012-12-11 14:10:00,33.15,33.16,33.11,33.12,269500.0,15.055,15.0595,15.0368,15.0413,269500.0
2012-12-11 14:20:00,33.11,33.12,33.05,33.05,519900.0,15.0368,15.0413,15.0095,15.0095,519900.0
2012-12-11 14:30:00,33.05,33.11,33.05,33.09,308400.0,15.0095,15.0368,15.0095,15.0277,308400.0
2012-12-11 14:40:00,33.09,33.12,33.06,33.09,222900.0,15.0277,15.0413,15.0141,15.0277,222900.0
2012-12-11 14:50:00,33.08,33.09,33.03,33.06,233400.0,15.0232,15.0277,15.0005,15.0141,233400.0
2012-12-11 15:00:00,33.06,33.07,32.97,32.98,389100.0,15.0141,15.0186,14.9732,14.9777,389100.0
2012-12-11 15:10:00,32.98,32.99,32.84,32.89,693300.0,14.9777,14.9823,14.9142,14.9369,693300.0
2012-12-11 15:20:00,32.88,32.92,32.86,32.92,389400.0,14.9323,14.9505,14.9233,14.9505,389400.0
2012-12-11 15:30:00,32.92,32.99,32.89,32.97,495800.0,14.9505,14.9823,14.9369,14.9732,495800.0
2012-12-11 15:40:00,32.97,33.0,32.94,32.95,522600.0,14.9732,14.9868,14.9596,14.9641,522600.0
2012-12-11 15:50:00,32.96,32.98,32.92,32.97,889500.0,14.9687,14.9777,14.9505,14.9732,889500.0
2012-12-12 09:30:00,33.09,33.21,32.89,32.91,559700.0,15.0277,15.0822,14.9369,14.946,559700.0
2012-12-12 09:40:00,32.91,33.05,32.91,33.05,259500.0,14.946,15.0095,14.946,15.0095,259500.0
2012-12-12 09:50:00,33.04,33.19,33.03,33.15,596100.0,15.005,15.0731,15.0005,15.055,596100.0
2012-12-12 10:00:00,33.15,33.16,33.07,33.1,575200.0,15.055,15.0595,15.0186,15.0322,575200.0
2012-12-12 10:10:00,33.09,33.19,33.09,33.15,505500.0,15.0277,15.0731,15.0277,15.055,505500.0
2012-12-12 10:20:00,33.15,33.2,33.13,33.18,262200.0,15.055,15.0777,15.0459,15.0686,262200.0
2012-12-12 10:30:00,33.18,33.19,33.11,33.11,251100.0,15.0686,15.0731,15.0368,15.0368,251100.0
2012-12-12 10:40:00,33.12,33.15,33.09,33.12,511300.0,15.0413,15.055,15.0277,15.0413,511300.0
2012-12-12 10:50:00,33.12,33.2,33.11,33.2,231500.0,15.0413,15.0777,15.0368,15.0777,231500.0
2012-12-12 11:00:00,33.2,33.23,33.19,33.21,208500.0,15.0777,15.0913,15.0731,15.0822,208500.0
2012-12-12 11:10:00,33.21,33.24,33.18,33.23,293000.0,15.0822,15.0958,15.0686,15.0913,293000.0
2012-12-12 11:20:00,33.23,33.24,33.19,33.21,323500.0,15.0913,15.0958,15.0731,15.0822,323500.0
2012-12-12 11:30:00,33.2,33.22,33.14,33.18,324800.0,15.0777,15.0867,15.0504,15.0686,324800.0
2012-12-12 11:40:00,33.18,33.19,33.14,33.15,318600.0,15.0686,15.0731,15.0504,15.055,318600.0
2012-12-12 11:50:00,33.15,33.17,33.14,33.16,168500.0,15.055,15.064,15.0504,15.0595,168500.0
2012-12-12 12:00:00,33.16,33.23,33.15,33.21,147800.0,15.0595,15.0913,15.055,15.0822,147800.0
2012-12-12 12:10:00,33.21,33.25,33.19,33.25,226100.0,15.0822,15.1004,15.0731,15.1004,226100.0
2012-12-12 12:20:00,33.25,33.28,33.21,33.28,476200.0,15.1004,15.114,15.0822,15.114,476200.0
2012-12-12 12:30:00,33.28,33.35,33.21,33.35,357800.0,15.114,15.1458,15.0822,15.1458,357800.0
2012-12-12 12:40:00,33.34,33.44,33.32,33.36,270600.0,15.1412,15.1867,15.1322,15.1503,270600.0
2012-12-12 12:50:00,33.36,33.43,33.36,33.39,228400.0,15.1503,15.1821,15.1503,15.1639,228400.0
2012-12-12 13:00:00,33.4,33.41,33.35,33.37,165300.0,15.1685,15.173,15.1458,15.1549,165300.0
2012-12-12 13:10:00,33.37,33.42,33.35,33.41,182400.0,15.1549,15.1776,15.1458,15.173,182400.0
2012-12-12 13:20:00,33.42,33.47,33.42,33.42,172800.0,15.1776,15.2003,15.1776,15.1776,172800.0
2012-12-12 13:30:00,33.42,33.44,33.37,33.38,171700.0,15.1776,15.1867,15.1549,15.1594,171700.0
2012-12-12 13:40:00,33.38,33.39,33.31,33.33,197200.0,15.1594,15.1639,15.1276,15.1367,197200.0
2012-12-12 13:50:00,33.32,33.35,33.3,33.34,248500.0,15.1322,15.1458,15.1231,15.1412,248500.0
2012-12-12 14:00:00,33.34,33.37,33.32,33.34,106500.0,15.1412,15.1549,15.1322,15.1412,106500.0
2012-12-12 14:10:00,33.33,33.36,33.32,33.34,81000.0,15.1367,15.1503,15.1322,15.1412,81000.0
2012-12-12 14:20:00,33.34,33.36,33.3,33.33,308300.0,15.1412,15.1503,15.1231,15.1367,308300.0
2012-12-12 14:30:00,33.32,33.32,33.27,33.29,185600.0,15.1322,15.1322,15.1095,15.1185,185600.0
2012-12-12 14:40:00,33.29,33.3,33.26,33.27,333800.0,15.1185,15.1231,15.1049,15.1095,333800.0
2012-12-12 14:50:00,33.27,33.29,33.25,33.26,321400.0,15.1095,15.1185,15.1004,15.1049,321400.0
2012-12-12 15:00:00,33.25,33.29,33.22,33.25,209400.0,15.1004,15.1185,15.0867,15.1004,209400.0
2012-12-12 15:10:00,33.25,33.28,33.22,33.25,258500.0,15.1004,15.114,15.0867,15.1004,258500.0
2012-12-12 15:20:00,33.25,33.29,33.2,33.23,106400.0,15.1004,15.1185,15.0777,15.0913,106400.0
2012-12-12 15:30:00,33.24,33.25,33.17,33.19,271200.0,15.0958,15.1004,15.064,15.0731,271200.0
2012-12-12 15:40:00,33.18,33.24,33.17,33.24,278300.0,15.0686,15.0958,15.064,15.0958,278300.0
2012-12-12 15:50:00,33.23,33.26,33.2,33.26,722900.0,15.0913,15.1049,15.0777,15.1049,722900.0
2012-12-13 09:30:00,33.26,33.3,33.15,33.24,343300.0,15.1049,15.1231,15.055,15.0958,343300.0
2012-12-13 09:40:00,33.24,33.25,33.17,33.24,98000.0,15.0958,15.1004,15.064,15.0958,98000.0
2012-12-13 09:50:00,33.24,33.29,33.21,33.26,84600.0,15.0958,15.1185,15.0822,15.1049,84600.0
2012-12-13 10:00:00,33.25,33.31,33.21,33.25,118600.0,15.1004,15.1276,15.0822,15.1004,118600.0
2012-12-13 10:10:00,33.25,33.26,33.2,33.22,204200.0,15.1004,15.1049,15.0777,15.0867,204200.0
2012-12-13 10:20:00,33.23,33.23,33.17,33.19,152500.0,15.0913,15.0913,15.064,15.0731,152500.0
2012-12-13 10:30:00,33.2,33.25,33.19,33.23,227900.0,15.0777,15.1004,15.0731,15.0913,227900.0
2012-12-13 10:40:00,33.23,33.25,33.18,33.21,134100.0,15.0913,15.1004,15.0686,15.0822,134100.0
2012-12-13 10:50:00,33.2,33.23,33.19,33.2,143500.0,15.0777,15.0913,15.0731,15.0777,143500.0
2012-12-13 11:00:00,33.21,33.23,33.18,33.18,155300.0,15.0822,15.0913,15.0686,15.0686,155300.0
2012-12-13 11:10:00,33.18,33.2,33.13,33.19,187800.0,15.0686,15.0777,15.0459,15.0731,187800.0
2012-12-13 11:20:00,33.2,33.2,33.15,33.18,237600.0,15.0777,15.0777,15.055,15.0686,237600.0
2012-12-13 11:30:00,33.19,33.23,33.16,33.19,121800.0,15.0731,15.0913,15.0595,15.0731,121800.0
2012-12-13 11:40:00,33.19,33.2,33.17,33.17,115800.0,15.0731,15.0777,15.064,15.064,115800.0
2012-12-13 11:50:00,33.17,33.19,33.17,33.17,52900.0,15.064,15.0731,15.064,15.064,52900.0
2012-12-13 12:00:00,33.18,33.18,33.17,33.18,57600.0,15.0686,15.0686,15.064,15.0686,57600.0
2012-12-13 12:10:00,33.17,33.18,33.13,33.14,97300.0,15.064,15.0686,15.0459,15.0504,97300.0
2012-12-13 12:20:00,33.13,33.17,33.13,33.15,195000.0,15.0459,15.064,15.0459,15.055,195000.0
2012-12-13 12:30:00,33.14,33.16,33.13,33.13,205200.0,15.0504,15.0595,15.0459,15.0459,205200.0
2012-12-13 12:40:00,33.14,33.14,33.09,33.11,179500.0,15.0504,15.0504,15.0277,15.0368,179500.0
2012-12-13 12:50:00,33.11,33.17,33.1,33.17,347900.0,15.0368,15.064,15.0322,15.064,347900.0
2012-12-13 13:00:00,33.16,33.2,33.14,33.14,193900.0,15.0595,15.0777,15.0504,15.0504,193900.0
2012-12-13 13:10:00,33.14,33.16,33.11,33.16,185900.0,15.0504,15.0595,15.0368,15.0595,185900.0
2012-12-13 13:20:00,33.15,33.26,33.15,33.24,298200.0,15.055,15.1049,15.055,15.0958,298200.0
2012-12-13 13:30:00,33.25,33.25,33.2,33.23,340800.0,15.1004,15.1004,15.0777,15.0913,340800.0
2012-12-13 13:40:00,33.23,33.24,33.19,33.22,339800.0,15.0913,15.0958,15.0731,15.0867,339800.0
2012-12-13 13:50:00,33.21,33.26,33.18,33.26,228900.0,15.0822,15.1049,15.0686,15.1049,228900.0
2012-12-13 14:00:00,33.25,33.26,33.19,33.22,200200.0,15.1004,15.1049,15.0731,15.0867,200200.0
2012-12-13 14:10:00,33.22,33.23,33.2,33.23,155900.0,15.0867,15.0913,15.0777,15.0913,155900.0
2012-12-13 14:20:00,33.22,33.25,33.21,33.25,82500.0,15.0867,15.1004,15.0822,15.1004,82500.0
2012-12-13 14:30:00,33.24,33.26,33.24,33.25,91700.0,15.0958,15.1049,15.0958,15.1004,91700.0
2012-12-13 14:40:00,33.25,33.26,33.24,33.26,109300.0,15.1004,15.1049,15.0958,15.1049,109300.0
2012-12-13 14:50:00,33.26,33.28,33.23,33.24,165100.0,15.1049,15.114,15.0913,15.0958,165100.0
2012-12-13 15:00:00,33.25,33.26,33.22,33.23,161200.0,15.1004,15.1049,15.0867,15.0913,161200.0
2012-12-13 15:10:00,33.22,33.23,33.17,33.19,146900.0,15.0867,15.0913,15.064,15.0731,146900.0
2012-12-13 15:20:00,33.18,33.22,33.18,33.22,148000.0,15.0686,15.0867,15.0686,15.0867,148000.0
2012-12-13 15:30:00,33.22,33.34,33.21,33.32,387600.0,15.0867,15.1412,15.0822,15.1322,387600.0
2012-12-13 15:40:00,33.31,33.37,33.3,33.31,350500.0,15.1276,15.1549,15.1231,15.1276,350500.0
2012-12-13 15:50:00,33.3,33.34,33.26,33.28,740800.0,15.1231,15.1412,15.1049,15.114,740800.0
2012-12-14 09:30:00,33.21,33.26,33.18,33.23,185500.0,15.0822,15.1049,15.0686,15.0913,185500.0
2012-12-14 09:40:00,33.23,33.29,33.22,33.22,110000.0,15.0913,15.1185,15.0867,15.0867,110000.0
2012-12-14 09:50:00,33.23,33.24,33.17,33.2,146100.0,15.0913,15.0958,15.064,15.0777,146100.0
2012-12-14 10:00:00,33.2,33.24,33.19,33.21,270600.0,15.0777,15.0958,15.0731,15.0822,270600.0
2012-12-14 10:10:00,33.21,33.27,33.21,33.24,138000.0,15.0822,15.1095,15.0822,15.0958,138000.0
2012-12-14 10:20:00,33.24,33.27,33.15,33.16,203400.0,15.0958,15.1095,15.055,15.0595,203400.0
2012-12-14 10:30:00,33.16,33.18,33.14,33.14,120200.0,15.0595,15.0686,15.0504,15.0504,120200.0
2012-12-14 10:40:00,33.14,33.2,33.14,33.18,147800.0,15.0504,15.0777,15.0504,15.0686,147800.0
2012-12-14 10:50:00,33.19,33.19,33.09,33.1,154300.0,15.0731,15.0731,15.0277,15.0322,154300.0
2012-12-14 11:00:00,33.09,33.09,33.03,33.07,155700.0,15.0277,15.0277,15.0005,15.0186,155700.0
2012-12-14 11:10:00,33.06,33.13,33.05,33.11,286700.0,15.0141,15.0459,15.0095,15.0368,286700.0
2012-12-14 11:20:00,33.11,33.14,33.09,33.14,264700.0,15.0368,15.0504,15.0277,15.0504,264700.0
2012-12-14 11:30:00,33.14,33.14,33.05,33.08,165500.0,15.0504,15.0504,15.0095,15.0232,165500.0
2012-12-14 11:40:00,33.07,33.11,33.07,33.08,71700.0,15.0186,15.0368,15.0186,15.0232,71700.0
2012-12-14 11:50:00,33.08,33.12,33.07,33.1,71400.0,15.0232,15.0413,15.0186,15.0322,71400.0
2012-12-14 12:00:00,33.1,33.13,33.08,33.09,127800.0,15.0322,15.0459,15.0232,15.0277,127800.0
2012-12-14 12:10:00,33.08,33.13,33.08,33.12,84400.0,15.0232,15.0459,15.0232,15.0413,84400.0
2012-12-14 12:20:00,33.12,33.16,33.11,33.15,77100.0,15.0413,15.0595,15.0368,15.055,77100.0
2012-12-14 12:30:00,33.16,33.16,33.11,33.12,43800.0,15.0595,15.0595,15.0368,15.0413,43800.0
2012-12-14 12:40:00,33.12,33.16,33.11,33.15,99000.0,15.0413,15.0595,15.0368,15.055,99000.0
2012-12-14 12:50:00,33.16,33.18,33.15,33.17,56600.0,15.0595,15.0686,15.055,15.064,56600.0
2012-12-14 13:00:00,33.18,33.2,33.17,33.2,80800.0,15.0686,15.0777,15.064,15.0777,80800.0
2012-12-14 13:10:00,33.19,33.2,33.17,33.18,60900.0,15.0731,15.0777,15.064,15.0686,60900.0
2012-12-14 13:20:00,33.18,33.2,33.18,33.2,52700.0,15.0686,15.0777,15.0686,15.0777,52700.0
2012-12-14 13:30:00,33.2,33.2,33.18,33.19,69600.0,15.0777,15.0777,15.0686,15.0731,69600.0
2012-12-14 13:40:00,33.2,33.25,33.19,33.22,105200.0,15.0777,15.1004,15.0731,15.0867,105200.0
2012-12-14 13:50:00,33.22,33.23,33.18,33.2,70600.0,15.0867,15.0913,15.0686,15.0777,70600.0
2012-12-14 14:00:00,33.19,33.2,33.18,33.19,95000.0,15.0731,15.0777,15.0686,15.0731,95000.0
2012-12-14 14:10:00,33.19,33.25,33.19,33.23,111800.0,15.0731,15.1004,15.0731,15.0913,111800.0
2012-12-14 14:20:00,33.23,33.26,33.23,33.23,91700.0,15.0913,15.1049,15.0913,15.0913,91700.0
2012-12-14 14:30:00,33.23,33.24,33.23,33.23,62200.0,15.0913,15.0958,15.0913,15.0913,62200.0
2012-12-14 14:40:00,33.23,33.25,33.2,33.2,116900.0,15.0913,15.1004,15.0777,15.0777,116900.0
2012-12-14 14:50:00,33.21,33.22,33.17,33.19,120500.0,15.0822,15.0867,15.064,15.0731,120500.0
2012-12-14 15:00:00,33.19,33.21,33.15,33.17,130600.0,15.0731,15.0822,15.055,15.064,130600.0
2012-12-14 15:10:00,33.16,33.2,33.16,33.18,140000.0,15.0595,15.0777,15.0595,15.0686,140000.0
2012-12-14 15:20:00,33.18,33.2,33.18,33.19,113200.0,15.0686,15.0777,15.0686,15.0731,113200.0
2012-12-14 15:30:00,33.19,33.22,33.18,33.2,162400.0,15.0731,15.0867,15.0686,15.0777,162400.0
2012-12-14 15:40:00,33.2,33.2,33.15,33.15,228300.0,15.0777,15.0777,15.055,15.055,228300.0
2012-12-14 15:50:00,33.15,33.18,33.11,33.18,1017300.0,15.055,15.0686,15.0368,15.0686,1017300.0
2012-12-17 09:30:00,33.26,33.3,33.17,33.26,230200.0,15.1049,15.1231,15.064,15.1049,230200.0
2012-12-17 09:40:00,33.26,33.32,33.22,33.27,185400.0,15.1049,15.1322,15.0867,15.1095,185400.0
2012-12-17 09:50:00,33.28,33.33,33.25,33.3,122200.0,15.114,15.1367,15.1004,15.1231,122200.0
2012-12-17 10:00:00,33.3,33.33,33.25,33.26,134200.0,15.1231,15.1367,15.1004,15.1049,134200.0
2012-12-17 10:10:00,33.26,33.28,33.24,33.24,264300.0,15.1049,15.114,15.0958,15.0958,264300.0
2012-12-17 10:20:00,33.25,33.26,33.24,33.25,151200.0,15.1004,15.1049,15.0958,15.1004,151200.0
2012-12-17 10:30:00,33.25,33.3,33.24,33.26,126000.0,15.1004,15.1231,15.0958,15.1049,126000.0
2012-12-17 10:40:00,33.26,33.28,33.23,33.25,244100.0,15.1049,15.114,15.0913,15.1004,244100.0
2012-12-17 10:50:00,33.25,33.29,33.25,33.25,130700.0,15.1004,15.1185,15.1004,15.1004,130700.0
2012-12-17 11:00:00,33.25,33.26,33.23,33.24,140600.0,15.1004,15.1049,15.0913,15.0958,140600.0
2012-12-17 11:10:00,33.24,33.28,33.24,33.27,124500.0,15.0958,15.114,15.0958,15.1095,124500.0
2012-12-17 11:20:00,33.26,33.28,33.24,33.25,198600.0,15.1049,15.114,15.0958,15.1004,198600.0
2012-12-17 11:30:00,33.25,33.3,33.23,33.23,235500.0,15.1004,15.1231,15.0913,15.0913,235500.0
2012-12-17 11:40:00,33.23,33.29,33.22,33.27,173900.0,15.0913,15.1185,15.0867,15.1095,173900.0
2012-12-17 11:50:00,33.27,33.27,33.23,33.24,153100.0,15.1095,15.1095,15.0913,15.0958,153100.0
2012-12-17 12:00:00,33.24,33.27,33.23,33.25,209300.0,15.0958,15.1095,15.0913,15.1004,209300.0
2012-12-17 12:10:00,33.25,33.26,33.23,33.25,81400.0,15.1004,15.1049,15.0913,15.1004,81400.0
2012-12-17 12:20:00,33.25,33.27,33.21,33.22,112000.0,15.1004,15.1095,15.0822,15.0867,112000.0
2012-12-17 12:30:00,33.22,33.23,33.21,33.21,74200.0,15.0867,15.0913,15.0822,15.0822,74200.0
2012-12-17 12:40:00,33.21,33.23,33.2,33.2,171300.0,15.0822,15.0913,15.0777,15.0777,171300.0
2012-12-17 12:50:00,33.2,33.21,33.15,33.15,117300.0,15.0777,15.0822,15.055,15.055,117300.0
2012-12-17 13:00:00,33.16,33.17,33.14,33.15,183900.0,15.0595,15.064,15.0504,15.055,183900.0
2012-12-17 13:10:00,33.16,33.16,33.12,33.13,204100.0,15.0595,15.0595,15.0413,15.0459,204100.0
2012-12-17 13:20:00,33.13,33.17,33.12,33.15,168400.0,15.0459,15.064,15.0413,15.055,168400.0
2012-12-17 13:30:00,33.15,33.16,33.12,33.14,84200.0,15.055,15.0595,15.0413,15.0504,84200.0
2012-12-17 13:40:00,33.14,33.14,33.04,33.04,328700.0,15.0504,15.0504,15.005,15.005,328700.0
2012-12-17 13:50:00,33.04,33.05,33.01,33.02,106200.0,15.005,15.0095,14.9914,14.9959,106200.0
2012-12-17 14:00:00,33.02,33.08,33.01,33.02,226100.0,14.9959,15.0232,14.9914,14.9959,226100.0
2012-12-17 14:10:00,33.03,33.04,33.0,33.01,207000.0,15.0005,15.005,14.9868,14.9914,207000.0
2012-12-17 14:20:00,33.01,33.01,32.98,33.0,352700.0,14.9914,14.9914,14.9777,14.9868,352700.0
2012-12-17 14:30:00,33.0,33.02,32.99,32.99,230500.0,14.9868,14.9959,14.9823,14.9823,230500.0
2012-12-17 14:40:00,33.0,33.01,32.96,32.98,233900.0,14.9868,14.9914,14.9687,14.9777,233900.0
2012-12-17 14:50:00,32.98,33.01,32.97,32.97,268900.0,14.9777,14.9914,14.9732,14.9732,268900.0
2012-12-17 15:00:00,32.97,32.98,32.92,32.94,431400.0,14.9732,14.9777,14.9505,14.9596,431400.0
2012-12-17 15:10:00,32.94,32.95,32.92,32.92,244900.0,14.9596,14.9641,14.9505,14.9505,244900.0
2012-12-17 15:20:00,32.92,32.93,32.91,32.92,153500.0,14.9505,14.955,14.946,14.9505,153500.0
2012-12-17 15:30:00,32.92,32.95,32.9,32.93,404700.0,14.9505,14.9641,14.9414,14.955,404700.0
2012-12-17 15:40:00,32.93,32.94,32.9,32.93,473500.0,14.955,14.9596,14.9414,14.955,473500.0
2012-12-17 15:50:00,32.94,33.01,32.93,32.99,914300.0,14.9596,14.9914,14.955,14.9823,914300.0
2012-12-18 09:30:00,32.97,33.0,32.66,32.67,957500.0,14.9732,14.9868,14.8324,14.837,957500.0
2012-12-18 09:40:00,32.66,32.7,32.53,32.55,620000.0,14.8324,14.8506,14.7734,14.7825,620000.0
2012-12-18 09:50:00,32.55,32.58,32.42,32.48,923600.0,14.7825,14.7961,14.7234,14.7507,923600.0
2012-12-18 10:00:00,32.48,32.57,32.42,32.45,791200.0,14.7507,14.7915,14.7234,14.7371,791200.0
2012-12-18 10:10:00,32.44,32.46,32.31,32.33,754500.0,14.7325,14.7416,14.6735,14.6826,754500.0
2012-12-18 10:20:00,32.33,32.37,32.25,32.33,588700.0,14.6826,14.7007,14.6462,14.6826,588700.0
2012-12-18 10:30:00,32.32,32.48,32.32,32.45,447500.0,14.678,14.7507,14.678,14.7371,447500.0
2012-12-18 10:40:00,32.46,32.52,32.43,32.52,501800.0,14.7416,14.7688,14.728,14.7688,501800.0
2012-12-18 10:50:00,32.51,32.58,32.51,32.53,254000.0,14.7643,14.7961,14.7643,14.7734,254000.0
2012-12-18 11:00:00,32.53,32.53,32.46,32.47,329900.0,14.7734,14.7734,14.7416,14.7461,329900.0
2012-12-18 11:10:00,32.46,32.62,32.46,32.61,345000.0,14.7416,14.8143,14.7416,14.8097,345000.0
2012-12-18 11:20:00,32.62,32.62,32.55,32.58,430400.0,14.8143,14.8143,14.7825,14.7961,430400.0
2012-12-18 11:30:00,32.58,32.59,32.54,32.55,169400.0,14.7961,14.8006,14.7779,14.7825,169400.0
2012-12-18 11:40:00,32.55,32.56,32.52,32.53,248900.0,14.7825,14.787,14.7688,14.7734,248900.0
2012-12-18 11:50:00,32.54,32.57,32.49,32.51,389700.0,14.7779,14.7915,14.7552,14.7643,389700.0
2012-12-18 12:00:00,32.52,32.56,32.51,32.55,220300.0,14.7688,14.787,14.7643,14.7825,220300.0
2012-12-18 12:10:00,32.54,32.55,32.52,32.52,158200.0,14.7779,14.7825,14.7688,14.7688,158200.0
2012-12-18 12:20:00,32.51,32.56,32.51,32.55,266700.0,14.7643,14.787,14.7643,14.7825,266700.0
2012-12-18 12:30:00,32.55,32.67,32.53,32.66,209800.0,14.7825,14.837,14.7734,14.8324,209800.0
2012-12-18 12:40:00,32.67,32.72,32.62,32.65,266500.0,14.837,14.8597,14.8143,14.8279,266500.0
2012-12-18 12:50:00,32.66,32.66,32.55,32.58,241100.0,14.8324,14.8324,14.7825,14.7961,241100.0
2012-12-18 13:00:00,32.59,32.61,32.57,32.6,281100.0,14.8006,14.8097,14.7915,14.8052,281100.0
2012-12-18 13:10:00,32.61,32.63,32.56,32.58,191900.0,14.8097,14.8188,14.787,14.7961,191900.0
2012-12-18 13:20:00,32.57,32.59,32.55,32.58,111000.0,14.7915,14.8006,14.7825,14.7961,111000.0
2012-12-18 13:30:00,32.57,32.61,32.55,32.59,153500.0,14.7915,14.8097,14.7825,14.8006,153500.0
2012-12-18 13:40:00,32.58,32.6,32.58,32.6,97200.0,14.7961,14.8052,14.7961,14.8052,97200.0
2012-12-18 13:50:00,32.59,32.6,32.53,32.54,212700.0,14.8006,14.8052,14.7734,14.7779,212700.0
2012-12-18 14:00:00,32.54,32.59,32.53,32.58,222100.0,14.7779,14.8006,14.7734,14.7961,222100.0
2012-12-18 14:10:00,32.57,32.59,32.55,32.55,144200.0,14.7915,14.8006,14.7825,14.7825,144200.0
2012-12-18 14:20:00,32.56,32.6,32.51,32.52,283300.0,14.787,14.8052,14.7643,14.7688,283300.0
2012-12-18 14:30:00,32.51,32.57,32.5,32.56,186100.0,14.7643,14.7915,14.7598,14.787,186100.0
2012-12-18 14:40:00,32.57,32.57,32.51,32.55,196500.0,14.7915,14.7915,14.7643,14.7825,196500.0
2012-12-18 14:50:00,32.55,32.58,32.54,32.55,234000.0,14.7825,14.7961,14.7779,14.7825,234000.0
2012-12-18 15:00:00,32.54,32.59,32.53,32.57,205900.0,14.7779,14.8006,14.7734,14.7915,205900.0
2012-12-18 15:10:00,32.57,32.57,32.52,32.54,217700.0,14.7915,14.7915,14.7688,14.7779,217700.0
2012-12-18 15:20:00,32.54,32.54,32.5,32.51,259300.0,14.7779,14.7779,14.7598,14.7643,259300.0
2012-12-18 15:30:00,32.5,32.51,32.48,32.49,340500.0,14.7598,14.7643,14.7507,14.7552,340500.0
2012-12-18 15:40:00,32.5,32.56,32.49,32.56,486400.0,14.7598,14.787,14.7552,14.787,486400.0
2012-12-18 15:50:00,32.55,32.65,32.55,32.61,1130500.0,14.7825,14.8279,14.7825,14.8097,1130500.0
2012-12-19 09:30:00,32.84,32.86,32.55,32.68,642900.0,14.9142,14.9233,14.7825,14.8415,642900.0
2012-12-19 09:40:00,32.68,32.89,32.63,32.82,722700.0,14.8415,14.9369,14.8188,14.9051,722700.0
2012-12-19 09:50:00,32.82,32.83,32.58,32.6,703100.0,14.9051,14.9096,14.7961,14.8052,703100.0
2012-12-19 10:00:00,32.6,32.69,32.58,32.59,395400.0,14.8052,14.846,14.7961,14.8006,395400.0
2012-12-19 10:10:00,32.58,32.63,32.56,32.57,426100.0,14.7961,14.8188,14.787,14.7915,426100.0
2012-12-19 10:20:00,32.58,32.63,32.52,32.59,233500.0,14.7961,14.8188,14.7688,14.8006,233500.0
2012-12-19 10:30:00,32.6,32.6,32.51,32.56,299300.0,14.8052,14.8052,14.7643,14.787,299300.0
2012-12-19 10:40:00,32.56,32.59,32.51,32.53,527700.0,14.787,14.8006,14.7643,14.7734,527700.0
2012-12-19 10:50:00,32.54,32.54,32.48,32.5,560500.0,14.7779,14.7779,14.7507,14.7598,560500.0
2012-12-19 11:00:00,32.5,32.52,32.48,32.49,359600.0,14.7598,14.7688,14.7507,14.7552,359600.0
2012-12-19 11:10:00,32.49,32.52,32.46,32.46,393500.0,14.7552,14.7688,14.7416,14.7416,393500.0
2012-12-19 11:20:00,32.47,32.51,32.44,32.49,252200.0,14.7461,14.7643,14.7325,14.7552,252200.0
2012-12-19 11:30:00,32.49,32.51,32.48,32.49,193600.0,14.7552,14.7643,14.7507,14.7552,193600.0
2012-12-19 11:40:00,32.49,32.52,32.49,32.52,216500.0,14.7552,14.7688,14.7552,14.7688,216500.0
2012-12-19 11:50:00,32.52,32.55,32.51,32.52,324200.0,14.7688,14.7825,14.7643,14.7688,324200.0
2012-12-19 12:00:00,32.52,32.54,32.48,32.49,145500.0,14.7688,14.7779,14.7507,14.7552,145500.0
2012-12-19 12:10:00,32.49,32.5,32.48,32.49,126700.0,14.7552,14.7598,14.7507,14.7552,126700.0
2012-12-19 12:20:00,32.48,32.5,32.46,32.49,170800.0,14.7507,14.7598,14.7416,14.7552,170800.0
2012-12-19 12:30:00,32.5,32.5,32.48,32.49,95900.0,14.7598,14.7598,14.7507,14.7552,95900.0
2012-12-19 12:40:00,32.49,32.51,32.47,32.49,205900.0,14.7552,14.7643,14.7461,14.7552,205900.0
2012-12-19 12:50:00,32.49,32.5,32.45,32.46,171600.0,14.7552,14.7598,14.7371,14.7416,171600.0
2012-12-19 13:00:00,32.47,32.5,32.46,32.5,100400.0,14.7461,14.7598,14.7416,14.7598,100400.0
2012-12-19 13:10:00,32.49,32.5,32.45,32.47,90300.0,14.7552,14.7598,14.7371,14.7461,90300.0
2012-12-19 13:20:00,32.46,32.53,32.46,32.5,146200.0,14.7416,14.7734,14.7416,14.7598,146200.0
2012-12-19 13:30:00,32.49,32.5,32.45,32.45,172600.0,14.7552,14.7598,14.7371,14.7371,172600.0
2012-12-19 13:40:00,32.46,32.46,32.4,32.4,208500.0,14.7416,14.7416,14.7143,14.7143,208500.0
2012-12-19 13:50:00,32.4,32.41,32.39,32.41,136200.0,14.7143,14.7189,14.7098,14.7189,136200.0
2012-12-19 14:00:00,32.4,32.42,32.37,32.41,204800.0,14.7143,14.7234,14.7007,14.7189,204800.0
2012-12-19 14:10:00,32.41,32.42,32.36,32.39,144600.0,14.7189,14.7234,14.6962,14.7098,144600.0
2012-12-19 14:20:00,32.4,32.41,32.38,32.39,104200.0,14.7143,14.7189,14.7053,14.7098,104200.0
2012-12-19 14:30:00,32.38,32.39,32.37,32.38,124200.0,14.7053,14.7098,14.7007,14.7053,124200.0
2012-12-19 14:40:00,32.38,32.4,32.36,32.4,252400.0,14.7053,14.7143,14.6962,14.7143,252400.0
2012-12-19 14:50:00,32.4,32.47,32.39,32.47,174200.0,14.7143,14.7461,14.7098,14.7461,174200.0
2012-12-19 15:00:00,32.47,32.5,32.46,32.47,186500.0,14.7461,14.7598,14.7416,14.7461,186500.0
2012-12-19 15:10:00,32.48,32.49,32.45,32.46,166400.0,14.7507,14.7552,14.7371,14.7416,166400.0
2012-12-19 15:20:00,32.46,32.51,32.46,32.49,186900.0,14.7416,14.7643,14.7416,14.7552,186900.0
2012-12-19 15:30:00,32.49,32.51,32.46,32.5,276600.0,14.7552,14.7643,14.7416,14.7598,276600.0
2012-12-19 15:40:00,32.49,32.5,32.39,32.41,374000.0,14.7552,14.7598,14.7098,14.7189,374000.0
2012-12-19 15:50:00,32.41,32.41,32.35,32.38,973100.0,14.7189,14.7189,14.6916,14.7053,973100.0
2012-12-20 09:30:00,32.38,32.55,32.36,32.49,491400.0,14.7053,14.7825,14.6962,14.7552,491400.0
2012-12-20 09:40:00,32.48,32.48,32.35,32.43,321800.0,14.7507,14.7507,14.6916,14.728,321800.0
2012-12-20 09:50:00,32.43,32.44,32.31,32.33,311800.0,14.728,14.7325,14.6735,14.6826,311800.0
2012-12-20 10:00:00,32.34,32.46,32.34,32.46,319700.0,14.6871,14.7416,14.6871,14.7416,319700.0
2012-12-20 10:10:00,32.45,32.5,32.43,32.5,284500.0,14.7371,14.7598,14.728,14.7598,284500.0
2012-12-20 10:20:00,32.5,32.56,32.48,32.55,328700.0,14.7598,14.787,14.7507,14.7825,328700.0
2012-12-20 10:30:00,32.53,32.64,32.53,32.64,227100.0,14.7734,14.8233,14.7734,14.8233,227100.0
2012-12-20 10:40:00,32.64,32.64,32.5,32.54,398200.0,14.8233,14.8233,14.7598,14.7779,398200.0
2012-12-20 10:50:00,32.54,32.59,32.53,32.58,141800.0,14.7779,14.8006,14.7734,14.7961,141800.0
2012-12-20 11:00:00,32.58,32.59,32.53,32.56,281700.0,14.7961,14.8006,14.7734,14.787,281700.0
2012-12-20 11:10:00,32.56,32.59,32.54,32.54,198100.0,14.787,14.8006,14.7779,14.7779,198100.0
2012-12-20 11:20:00,32.54,32.56,32.51,32.51,231400.0,14.7779,14.787,14.7643,14.7643,231400.0
2012-12-20 11:30:00,32.51,32.55,32.48,32.53,192700.0,14.7643,14.7825,14.7507,14.7734,192700.0
2012-12-20 11:40:00,32.53,32.55,32.49,32.55,217000.0,14.7734,14.7825,14.7552,14.7825,217000.0
2012-12-20 11:50:00,32.54,32.55,32.51,32.53,79000.0,14.7779,14.7825,14.7643,14.7734,79000.0
2012-12-20 12:00:00,32.54,32.54,32.5,32.52,113400.0,14.7779,14.7779,14.7598,14.7688,113400.0
2012-12-20 12:10:00,32.51,32.52,32.48,32.51,150400.0,14.7643,14.7688,14.7507,14.7643,150400.0
2012-12-20 12:20:00,32.51,32.52,32.48,32.5,140400.0,14.7643,14.7688,14.7507,14.7598,140400.0
2012-12-20 12:30:00,32.5,32.51,32.48,32.51,165100.0,14.7598,14.7643,14.7507,14.7643,165100.0
2012-12-20 12:40:00,32.5,32.51,32.48,32.49,119100.0,14.7598,14.7643,14.7507,14.7552,119100.0
2012-12-20 12:50:00,32.5,32.52,32.48,32.52,146800.0,14.7598,14.7688,14.7507,14.7688,146800.0
2012-12-20 13:00:00,32.51,32.55,32.5,32.55,158500.0,14.7643,14.7825,14.7598,14.7825,158500.0
2012-12-20 13:10:00,32.55,32.55,32.49,32.49,136600.0,14.7825,14.7825,14.7552,14.7552,136600.0
2012-12-20 13:20:00,32.49,32.53,32.46,32.52,124400.0,14.7552,14.7734,14.7416,14.7688,124400.0
2012-12-20 13:30:00,32.53,32.56,32.49,32.55,170500.0,14.7734,14.787,14.7552,14.7825,170500.0
2012-12-20 13:40:00,32.56,32.61,32.53,32.6,193900.0,14.787,14.8097,14.7734,14.8052,193900.0
2012-12-20 13:50:00,32.61,32.62,32.6,32.61,167300.0,14.8097,14.8143,14.8052,14.8097,167300.0
2012-12-20 14:00:00,32.6,32.6,32.57,32.58,155800.0,14.8052,14.8052,14.7915,14.7961,155800.0
2012-12-20 14:10:00,32.58,32.62,32.58,32.61,209500.0,14.7961,14.8143,14.7961,14.8097,209500.0
2012-12-20 14:20:00,32.61,32.61,32.55,32.57,155900.0,14.8097,14.8097,14.7825,14.7915,155900.0
2012-12-20 14:30:00,32.56,32.59,32.55,32.59,180100.0,14.787,14.8006,14.7825,14.8006,180100.0
2012-12-20 14:40:00,32.59,32.59,32.57,32.59,164100.0,14.8006,14.8006,14.7915,14.8006,164100.0
2012-12-20 14:50:00,32.59,32.62,32.59,32.6,135300.0,14.8006,14.8143,14.8006,14.8052,135300.0
2012-12-20 15:00:00,32.61,32.61,32.56,32.57,141300.0,14.8097,14.8097,14.787,14.7915,141300.0
2012-12-20 15:10:00,32.57,32.61,32.55,32.56,172300.0,14.7915,14.8097,14.7825,14.787,172300.0
2012-12-20 15:20:00,32.56,32.57,32.53,32.54,139500.0,14.787,14.7915,14.7734,14.7779,139500.0
2012-12-20 15:30:00,32.54,32.62,32.53,32.6,319600.0,14.7779,14.8143,14.7734,14.8052,319600.0
2012-12-20 15:40:00,32.6,32.64,32.57,32.59,311300.0,14.8052,14.8233,14.7915,14.8006,311300.0
2012-12-20 15:50:00,32.59,32.67,32.54,32.66,634700.0,14.8006,14.837,14.7779,14.8324,634700.0
2012-12-21 09:30:00,32.11,32.19,31.91,32.14,3886200.0,14.7841,14.8209,14.692,14.7979,3886200.0
2012-12-21 09:40:00,32.15,32.2,32.11,32.14,324700.0,14.8025,14.8255,14.7841,14.7979,324700.0
2012-12-21 09:50:00,32.13,32.2,32.1,32.16,311400.0,14.7933,14.8255,14.7795,14.8071,311400.0
2012-12-21 10:00:00,32.16,32.17,31.96,31.96,375200.0,14.8071,14.8117,14.715,14.715,375200.0
2012-12-21 10:10:00,31.97,32.05,31.96,31.97,387800.0,14.7196,14.7565,14.715,14.7196,387800.0
2012-12-21 10:20:00,31.98,32.0,31.96,31.97,210900.0,14.7242,14.7335,14.715,14.7196,210900.0
2012-12-21 10:30:00,31.98,31.99,31.9,31.91,241400.0,14.7242,14.7288,14.6874,14.692,241400.0
2012-12-21 10:40:00,31.92,31.92,31.85,31.86,230800.0,14.6966,14.6966,14.6644,14.669,230800.0
2012-12-21 10:50:00,31.85,31.87,31.73,31.73,380300.0,14.6644,14.6736,14.6091,14.6091,380300.0
2012-12-21 11:00:00,31.74,31.79,31.65,31.66,379800.0,14.6137,14.6368,14.5723,14.5769,379800.0
2012-12-21 11:10:00,31.66,31.72,31.6,31.61,483200.0,14.5769,14.6045,14.5493,14.5539,483200.0
2012-12-21 11:20:00,31.61,31.65,31.6,31.63,323000.0,14.5539,14.5723,14.5493,14.5631,323000.0
2012-12-21 11:30:00,31.62,31.63,31.44,31.46,616400.0,14.5585,14.5631,14.4756,14.4848,616400.0
2012-12-21 11:40:00,31.47,31.47,31.4,31.44,360600.0,14.4894,14.4894,14.4572,14.4756,360600.0
2012-12-21 11:50:00,31.44,31.57,31.43,31.57,271900.0,14.4756,14.5355,14.471,14.5355,271900.0
2012-12-21 12:00:00,31.56,31.59,31.51,31.54,199400.0,14.5309,14.5447,14.5078,14.5217,199400.0
2012-12-21 12:10:00,31.53,31.58,31.52,31.54,296700.0,14.5171,14.5401,14.5124,14.5217,296700.0
2012-12-21 12:20:00,31.54,31.57,31.54,31.55,203200.0,14.5217,14.5355,14.5217,14.5263,203200.0
2012-12-21 12:30:00,31.56,31.57,31.52,31.52,201900.0,14.5309,14.5355,14.5124,14.5124,201900.0
2012-12-21 12:40:00,31.53,31.58,31.49,31.56,226600.0,14.5171,14.5401,14.4986,14.5309,226600.0
2012-12-21 12:50:00,31.56,31.63,31.55,31.62,227000.0,14.5309,14.5631,14.5263,14.5585,227000.0
2012-12-21 13:00:00,31.63,31.68,31.59,31.59,239400.0,14.5631,14.5861,14.5447,14.5447,239400.0
2012-12-21 13:10:00,31.59,31.61,31.55,31.59,164000.0,14.5447,14.5539,14.5263,14.5447,164000.0
2012-12-21 13:20:00,31.58,31.6,31.55,31.59,137700.0,14.5401,14.5493,14.5263,14.5447,137700.0
2012-12-21 13:30:00,31.6,31.65,31.59,31.63,283700.0,14.5493,14.5723,14.5447,14.5631,283700.0
2012-12-21 13:40:00,31.63,31.72,31.63,31.7,291000.0,14.5631,14.6045,14.5631,14.5953,291000.0
2012-12-21 13:50:00,31.7,31.76,31.7,31.76,262800.0,14.5953,14.623,14.5953,14.623,262800.0
2012-12-21 14:00:00,31.76,31.78,31.71,31.71,334900.0,14.623,14.6322,14.5999,14.5999,334900.0
2012-12-21 14:10:00,31.72,31.73,31.69,31.7,184200.0,14.6045,14.6091,14.5907,14.5953,184200.0
2012-12-21 14:20:00,31.71,31.73,31.68,31.72,136000.0,14.5999,14.6091,14.5861,14.6045,136000.0
2012-12-21 14:30:00,31.72,31.76,31.7,31.76,186100.0,14.6045,14.623,14.5953,14.623,186100.0
2012-12-21 14:40:00,31.76,31.8,31.74,31.8,197400.0,14.623,14.6414,14.6137,14.6414,197400.0
2012-12-21 14:50:00,31.81,31.87,31.8,31.86,305800.0,14.646,14.6736,14.6414,14.669,305800.0
2012-12-21 15:00:00,31.86,31.91,31.84,31.9,589200.0,14.669,14.692,14.6598,14.6874,589200.0
2012-12-21 15:10:00,31.9,31.94,31.9,31.94,320800.0,14.6874,14.7058,14.6874,14.7058,320800.0
2012-12-21 15:20:00,31.93,31.97,31.9,31.96,372700.0,14.7012,14.7196,14.6874,14.715,372700.0
2012-12-21 15:30:00,31.96,32.03,31.96,31.96,584200.0,14.715,14.7473,14.715,14.715,584200.0
2012-12-21 15:40:00,31.96,31.97,31.86,31.88,618700.0,14.715,14.7196,14.669,14.6782,618700.0
2012-12-21 15:50:00,31.89,31.89,31.79,31.86,1507800.0,14.6828,14.6828,14.6368,14.669,1507800.0
2012-12-24 09:30:00,31.81,31.85,31.64,31.64,284200.0,14.646,14.6644,14.5677,14.5677,284200.0
2012-12-24 09:40:00,31.65,31.68,31.54,31.59,334500.0,14.5723,14.5861,14.5217,14.5447,334500.0
2012-12-24 09:50:00,31.59,31.7,31.58,31.66,348800.0,14.5447,14.5953,14.5401,14.5769,348800.0
2012-12-24 10:00:00,31.65,31.65,31.59,31.59,199700.0,14.5723,14.5723,14.5447,14.5447,199700.0
2012-12-24 10:10:00,31.59,31.63,31.57,31.59,161700.0,14.5447,14.5631,14.5355,14.5447,161700.0
2012-12-24 10:20:00,31.6,31.62,31.56,31.61,136100.0,14.5493,14.5585,14.5309,14.5539,136100.0
2012-12-24 10:30:00,31.6,31.62,31.56,31.58,177400.0,14.5493,14.5585,14.5309,14.5401,177400.0
2012-12-24 10:40:00,31.57,31.6,31.53,31.53,132100.0,14.5355,14.5493,14.5171,14.5171,132100.0
2012-12-24 10:50:00,31.53,31.55,31.5,31.54,194200.0,14.5171,14.5263,14.5032,14.5217,194200.0
2012-12-24 11:00:00,31.54,31.56,31.52,31.52,193600.0,14.5217,14.5309,14.5124,14.5124,193600.0
2012-12-24 11:10:00,31.52,31.63,31.52,31.62,186700.0,14.5124,14.5631,14.5124,14.5585,186700.0
2012-12-24 11:20:00,31.62,31.64,31.6,31.61,129300.0,14.5585,14.5677,14.5493,14.5539,129300.0
2012-12-24 11:30:00,31.62,31.67,31.61,31.65,195200.0,14.5585,14.5815,14.5539,14.5723,195200.0
2012-12-24 11:40:00,31.65,31.65,31.61,31.64,102400.0,14.5723,14.5723,14.5539,14.5677,102400.0
2012-12-24 11:50:00,31.64,31.65,31.61,31.65,127700.0,14.5677,14.5723,14.5539,14.5723,127700.0
2012-12-24 12:00:00,31.65,31.65,31.61,31.61,156700.0,14.5723,14.5723,14.5539,14.5539,156700.0
2012-12-24 12:10:00,31.61,31.63,31.58,31.58,115700.0,14.5539,14.5631,14.5401,14.5401,115700.0
2012-12-24 12:20:00,31.58,31.59,31.54,31.57,149200.0,14.5401,14.5447,14.5217,14.5355,149200.0
2012-12-24 12:30:00,31.57,31.61,31.57,31.59,194900.0,14.5355,14.5539,14.5355,14.5447,194900.0
2012-12-24 12:40:00,31.6,31.6,31.58,31.58,147000.0,14.5493,14.5493,14.5401,14.5401,147000.0
2012-12-24 12:50:00,31.59,31.66,31.57,31.62,479900.0,14.5447,14.5769,14.5355,14.5585,479900.0
2012-12-26 09:30:00,31.64,31.68,31.56,31.6,232200.0,14.5677,14.5861,14.5309,14.5493,232200.0
2012-12-26 09:40:00,31.6,31.62,31.58,31.59,161800.0,14.5493,14.5585,14.5401,14.5447,161800.0
2012-12-26 09:50:00,31.59,31.62,31.55,31.58,197600.0,14.5447,14.5585,14.5263,14.5401,197600.0
2012-12-26 10:00:00,31.59,31.62,31.57,31.58,190700.0,14.5447,14.5585,14.5355,14.5401,190700.0
2012-12-26 10:10:00,31.58,31.6,31.55,31.57,135300.0,14.5401,14.5493,14.5263,14.5355,135300.0
2012-12-26 10:20:00,31.57,31.57,31.53,31.56,172300.0,14.5355,14.5355,14.5171,14.5309,172300.0
2012-12-26 10:30:00,31.55,31.56,31.5,31.51,159200.0,14.5263,14.5309,14.5032,14.5078,159200.0
2012-12-26 10:40:00,31.5,31.56,31.5,31.53,109300.0,14.5032,14.5309,14.5032,14.5171,109300.0
2012-12-26 10:50:00,31.52,31.53,31.49,31.49,146400.0,14.5124,14.5171,14.4986,14.4986,146400.0
2012-12-26 11:00:00,31.49,31.49,31.35,31.37,305700.0,14.4986,14.4986,14.4342,14.4434,305700.0
2012-12-26 11:10:00,31.37,31.38,31.33,31.34,178600.0,14.4434,14.448,14.425,14.4296,178600.0
2012-12-26 11:20:00,31.34,31.36,31.31,31.31,155500.0,14.4296,14.4388,14.4158,14.4158,155500.0
2012-12-26 11:30:00,31.31,31.32,31.25,31.26,276300.0,14.4158,14.4204,14.3881,14.3927,276300.0
2012-12-26 11:40:00,31.25,31.3,31.25,31.28,145500.0,14.3881,14.4112,14.3881,14.4019,145500.0
2012-12-26 11:50:00,31.27,31.32,31.27,31.3,137600.0,14.3973,14.4204,14.3973,14.4112,137600.0
2012-12-26 12:00:00,31.3,31.32,31.25,31.26,175600.0,14.4112,14.4204,14.3881,14.3927,175600.0
2012-12-26 12:10:00,31.26,31.27,31.21,31.24,206800.0,14.3927,14.3973,14.3697,14.3835,206800.0
2012-12-26 12:20:00,31.24,31.31,31.22,31.26,153500.0,14.3835,14.4158,14.3743,14.3927,153500.0
2012-12-26 12:30:00,31.27,31.33,31.25,31.3,156000.0,14.3973,14.425,14.3881,14.4112,156000.0
2012-12-26 12:40:00,31.29,31.34,31.26,31.32,118000.0,14.4066,14.4296,14.3927,14.4204,118000.0
2012-12-26 12:50:00,31.33,31.44,31.32,31.43,149000.0,14.425,14.4756,14.4204,14.471,149000.0
2012-12-26 13:00:00,31.43,31.44,31.36,31.36,106900.0,14.471,14.4756,14.4388,14.4388,106900.0
2012-12-26 13:10:00,31.37,31.4,31.36,31.4,105200.0,14.4434,14.4572,14.4388,14.4572,105200.0
2012-12-26 13:20:00,31.4,31.43,31.35,31.41,166200.0,14.4572,14.471,14.4342,14.4618,166200.0
2012-12-26 13:30:00,31.41,31.44,31.36,31.36,83800.0,14.4618,14.4756,14.4388,14.4388,83800.0
2012-12-26 13:40:00,31.36,31.38,31.33,31.33,108700.0,14.4388,14.448,14.425,14.425,108700.0
2012-12-26 13:50:00,31.33,31.35,31.3,31.32,150600.0,14.425,14.4342,14.4112,14.4204,150600.0
2012-12-26 14:00:00,31.33,31.38,31.32,31.35,159800.0,14.425,14.448,14.4204,14.4342,159800.0
2012-12-26 14:10:00,31.35,31.38,31.35,31.36,99900.0,14.4342,14.448,14.4342,14.4388,99900.0
2012-12-26 14:20:00,31.36,31.37,31.33,31.34,114400.0,14.4388,14.4434,14.425,14.4296,114400.0
2012-12-26 14:30:00,31.35,31.35,31.32,31.34,95800.0,14.4342,14.4342,14.4204,14.4296,95800.0
2012-12-26 14:40:00,31.33,31.34,31.28,31.31,122500.0,14.425,14.4296,14.4019,14.4158,122500.0
2012-12-26 14:50:00,31.3,31.35,31.29,31.3,268100.0,14.4112,14.4342,14.4066,14.4112,268100.0
2012-12-26 15:00:00,31.3,31.35,31.29,31.34,187800.0,14.4112,14.4342,14.4066,14.4296,187800.0
2012-12-26 15:10:00,31.33,31.34,31.3,31.31,154400.0,14.425,14.4296,14.4112,14.4158,154400.0
2012-12-26 15:20:00,31.31,31.32,31.27,31.3,179400.0,14.4158,14.4204,14.3973,14.4112,179400.0
2012-12-26 15:30:00,31.31,31.32,31.27,31.27,163600.0,14.4158,14.4204,14.3973,14.3973,163600.0
2012-12-26 15:40:00,31.27,31.3,31.25,31.3,388700.0,14.3973,14.4112,14.3881,14.4112,388700.0
2012-12-26 15:50:00,31.29,31.33,31.27,31.31,564400.0,14.4066,14.425,14.3973,14.4158,564400.0
2012-12-27 09:30:00,31.31,31.38,31.3,31.35,283800.0,14.4158,14.448,14.4112,14.4342,283800.0
2012-12-27 09:40:00,31.37,31.49,31.35,31.46,449100.0,14.4434,14.4986,14.4342,14.4848,449100.0
2012-12-27 09:50:00,31.47,31.47,31.41,31.42,171900.0,14.4894,14.4894,14.4618,14.4664,171900.0
2012-12-27 10:00:00,31.41,31.42,31.36,31.37,248800.0,14.4618,14.4664,14.4388,14.4434,248800.0
2012-12-27 10:10:00,31.37,31.39,31.22,31.22,252000.0,14.4434,14.4526,14.3743,14.3743,252000.0
2012-12-27 10:20:00,31.22,31.27,31.17,31.26,304800.0,14.3743,14.3973,14.3513,14.3927,304800.0
2012-12-27 10:30:00,31.26,31.26,31.17,31.18,252500.0,14.3927,14.3927,14.3513,14.3559,252500.0
2012-12-27 10:40:00,31.18,31.21,31.13,31.16,371800.0,14.3559,14.3697,14.3329,14.3467,371800.0
2012-12-27 10:50:00,31.16,31.18,31.1,31.15,260600.0,14.3467,14.3559,14.3191,14.3421,260600.0
2012-12-27 11:00:00,31.15,31.17,31.1,31.13,297300.0,14.3421,14.3513,14.3191,14.3329,297300.0
2012-12-27 11:10:00,31.13,31.17,31.1,31.14,260000.0,14.3329,14.3513,14.3191,14.3375,260000.0
2012-12-27 11:20:00,31.15,31.21,31.14,31.2,274000.0,14.3421,14.3697,14.3375,14.3651,274000.0
2012-12-27 11:30:00,31.2,31.23,31.16,31.2,175700.0,14.3651,14.3789,14.3467,14.3651,175700.0
2012-12-27 11:40:00,31.2,31.22,31.16,31.17,123200.0,14.3651,14.3743,14.3467,14.3513,123200.0
2012-12-27 11:50:00,31.18,31.18,31.12,31.15,227600.0,14.3559,14.3559,14.3283,14.3421,227600.0
2012-12-27 12:00:00,31.15,31.16,31.1,31.1,186300.0,14.3421,14.3467,14.3191,14.3191,186300.0
2012-12-27 12:10:00,31.1,31.14,31.1,31.14,150300.0,14.3191,14.3375,14.3191,14.3375,150300.0
2012-12-27 12:20:00,31.14,31.16,31.1,31.11,206700.0,14.3375,14.3467,14.3191,14.3237,206700.0
2012-12-27 12:30:00,31.11,31.13,31.09,31.12,233400.0,14.3237,14.3329,14.3145,14.3283,233400.0
2012-12-27 12:40:00,31.11,31.12,31.06,31.08,299900.0,14.3237,14.3283,14.3007,14.3099,299900.0
2012-12-27 12:50:00,31.07,31.16,31.05,31.14,214200.0,14.3053,14.3467,14.2961,14.3375,214200.0
2012-12-27 13:00:00,31.15,31.17,31.12,31.14,100000.0,14.3421,14.3513,14.3283,14.3375,100000.0
2012-12-27 13:10:00,31.15,31.22,31.13,31.2,109000.0,14.3421,14.3743,14.3329,14.3651,109000.0
2012-12-27 13:20:00,31.2,31.2,31.12,31.12,107400.0,14.3651,14.3651,14.3283,14.3283,107400.0
2012-12-27 13:30:00,31.12,31.17,31.12,31.16,138800.0,14.3283,14.3513,14.3283,14.3467,138800.0
2012-12-27 13:40:00,31.16,31.18,31.14,31.17,120500.0,14.3467,14.3559,14.3375,14.3513,120500.0
2012-12-27 13:50:00,31.17,31.18,31.14,31.16,142700.0,14.3513,14.3559,14.3375,14.3467,142700.0
2012-12-27 14:00:00,31.15,31.17,31.11,31.11,174900.0,14.3421,14.3513,14.3237,14.3237,174900.0
2012-12-27 14:10:00,31.12,31.16,31.12,31.15,98000.0,14.3283,14.3467,14.3283,14.3421,98000.0
2012-12-27 14:20:00,31.15,31.16,31.13,31.14,139300.0,14.3421,14.3467,14.3329,14.3375,139300.0
2012-12-27 14:30:00,31.14,31.16,31.12,31.16,137900.0,14.3375,14.3467,14.3283,14.3467,137900.0
2012-12-27 14:40:00,31.16,31.31,31.15,31.25,229300.0,14.3467,14.4158,14.3421,14.3881,229300.0
2012-12-27 14:50:00,31.26,31.31,31.22,31.3,275600.0,14.3927,14.4158,14.3743,14.4112,275600.0
2012-12-27 15:00:00,31.3,31.32,31.24,31.29,274200.0,14.4112,14.4204,14.3835,14.4066,274200.0
2012-12-27 15:10:00,31.29,31.32,31.27,31.31,180700.0,14.4066,14.4204,14.3973,14.4158,180700.0
2012-12-27 15:20:00,31.31,31.39,31.3,31.32,299700.0,14.4158,14.4526,14.4112,14.4204,299700.0
2012-12-27 15:30:00,31.32,31.4,31.31,31.37,253100.0,14.4204,14.4572,14.4158,14.4434,253100.0
2012-12-27 15:40:00,31.38,31.43,31.38,31.38,290700.0,14.448,14.471,14.448,14.448,290700.0
2012-12-27 15:50:00,31.38,31.44,31.33,31.4,599600.0,14.448,14.4756,14.425,14.4572,599600.0
2012-12-28 09:30:00,31.18,31.35,31.12,31.28,307600.0,14.3559,14.4342,14.3283,14.4019,307600.0
2012-12-28 09:40:00,31.26,31.3,31.21,31.25,125700.0,14.3927,14.4112,14.3697,14.3881,125700.0
2012-12-28 09:50:00,31.26,31.3,31.22,31.3,124800.0,14.3927,14.4112,14.3743,14.4112,124800.0
2012-12-28 10:00:00,31.29,31.3,31.2,31.22,154600.0,14.4066,14.4112,14.3651,14.3743,154600.0
2012-12-28 10:10:00,31.21,31.29,31.18,31.26,157600.0,14.3697,14.4066,14.3559,14.3927,157600.0
2012-12-28 10:20:00,31.26,31.3,31.21,31.22,171900.0,14.3927,14.4112,14.3697,14.3743,171900.0
2012-12-28 10:30:00,31.21,31.31,31.21,31.26,190600.0,14.3697,14.4158,14.3697,14.3927,190600.0
2012-12-28 10:40:00,31.25,31.42,31.25,31.4,317100.0,14.3881,14.4664,14.3881,14.4572,317100.0
2012-12-28 10:50:00,31.39,31.4,31.34,31.34,157300.0,14.4526,14.4572,14.4296,14.4296,157300.0
2012-12-28 11:00:00,31.34,31.37,31.32,31.35,118600.0,14.4296,14.4434,14.4204,14.4342,118600.0
2012-12-28 11:10:00,31.34,31.35,31.3,31.34,152100.0,14.4296,14.4342,14.4112,14.4296,152100.0
2012-12-28 11:20:00,31.34,31.34,31.28,31.28,112500.0,14.4296,14.4296,14.4019,14.4019,112500.0
2012-12-28 11:30:00,31.28,31.29,31.25,31.28,144900.0,14.4019,14.4066,14.3881,14.4019,144900.0
2012-12-28 11:40:00,31.28,31.37,31.28,31.36,160600.0,14.4019,14.4434,14.4019,14.4388,160600.0
2012-12-28 11:50:00,31.36,31.38,31.35,31.37,120500.0,14.4388,14.448,14.4342,14.4434,120500.0
2012-12-28 12:00:00,31.37,31.4,31.37,31.4,146900.0,14.4434,14.4572,14.4434,14.4572,146900.0
2012-12-28 12:10:00,31.4,31.4,31.37,31.4,150300.0,14.4572,14.4572,14.4434,14.4572,150300.0
2012-12-28 12:20:00,31.4,31.4,31.35,31.36,144900.0,14.4572,14.4572,14.4342,14.4388,144900.0
2012-12-28 12:30:00,31.35,31.37,31.33,31.36,124300.0,14.4342,14.4434,14.425,14.4388,124300.0
2012-12-28 12:40:00,31.35,31.36,31.33,31.36,82900.0,14.4342,14.4388,14.425,14.4388,82900.0
2012-12-28 12:50:00,31.35,31.36,31.32,31.33,114100.0,14.4342,14.4388,14.4204,14.425,114100.0
2012-12-28 13:00:00,31.33,31.36,31.32,31.34,112700.0,14.425,14.4388,14.4204,14.4296,112700.0
2012-12-28 13:10:00,31.34,31.36,31.33,31.35,80700.0,14.4296,14.4388,14.425,14.4342,80700.0
2012-12-28 13:20:00,31.34,31.37,31.33,31.35,115400.0,14.4296,14.4434,14.425,14.4342,115400.0
2012-12-28 13:30:00,31.35,31.37,31.34,31.34,109200.0,14.4342,14.4434,14.4296,14.4296,109200.0
2012-12-28 13:40:00,31.34,31.37,31.34,31.36,81000.0,14.4296,14.4434,14.4296,14.4388,81000.0
2012-12-28 13:50:00,31.35,31.36,31.29,31.31,100800.0,14.4342,14.4388,14.4066,14.4158,100800.0
2012-12-28 14:00:00,31.32,31.32,31.28,31.28,152100.0,14.4204,14.4204,14.4019,14.4019,152100.0
2012-12-28 14:10:00,31.28,31.31,31.27,31.3,109900.0,14.4019,14.4158,14.3973,14.4112,109900.0
2012-12-28 14:20:00,31.3,31.31,31.27,31.3,113200.0,14.4112,14.4158,14.3973,14.4112,113200.0
2012-12-28 14:30:00,31.29,31.31,31.26,31.27,85600.0,14.4066,14.4158,14.3927,14.3973,85600.0
2012-12-28 14:40:00,31.27,31.27,31.25,31.26,130300.0,14.3973,14.3973,14.3881,14.3927,130300.0
2012-12-28 14:50:00,31.26,31.26,31.23,31.26,102600.0,14.3927,14.3927,14.3789,14.3927,102600.0
2012-12-28 15:00:00,31.25,31.26,31.22,31.22,147900.0,14.3881,14.3927,14.3743,14.3743,147900.0
2012-12-28 15:10:00,31.22,31.27,31.2,31.26,162600.0,14.3743,14.3973,14.3651,14.3927,162600.0
2012-12-28 15:20:00,31.27,31.27,31.22,31.22,206400.0,14.3973,14.3973,14.3743,14.3743,206400.0
2012-12-28 15:30:00,31.22,31.25,31.14,31.15,380800.0,14.3743,14.3881,14.3375,14.3421,380800.0
2012-12-28 15:40:00,31.15,31.2,31.11,31.13,452400.0,14.3421,14.3651,14.3237,14.3329,452400.0
2012-12-28 15:50:00,31.13,31.17,31.08,31.09,1184400.0,14.3329,14.3513,14.3099,14.3145,1184400.0
2012-12-31 09:30:00,31.01,31.05,30.94,31.02,572000.0,14.2776,14.2961,14.2454,14.2822,572000.0
2012-12-31 09:40:00,31.02,31.13,31.01,31.06,226400.0,14.2822,14.3329,14.2776,14.3007,226400.0
2012-12-31 09:50:00,31.05,31.13,31.0,31.1,189300.0,14.2961,14.3329,14.273,14.3191,189300.0
2012-12-31 10:00:00,31.11,31.13,31.05,31.12,228300.0,14.3237,14.3329,14.2961,14.3283,228300.0
2012-12-31 10:10:00,31.12,31.13,31.0,31.03,305900.0,14.3283,14.3329,14.273,14.2868,305900.0
2012-12-31 10:20:00,31.02,31.13,31.01,31.03,216000.0,14.2822,14.3329,14.2776,14.2868,216000.0
2012-12-31 10:30:00,31.03,31.1,31.02,31.08,157100.0,14.2868,14.3191,14.2822,14.3099,157100.0
2012-12-31 10:40:00,31.08,31.11,31.01,31.03,195000.0,14.3099,14.3237,14.2776,14.2868,195000.0
2012-12-31 10:50:00,31.02,31.09,31.0,31.05,216200.0,14.2822,14.3145,14.273,14.2961,216200.0
2012-12-31 11:00:00,31.06,31.11,31.04,31.09,252300.0,14.3007,14.3237,14.2914,14.3145,252300.0
2012-12-31 11:10:00,31.09,31.11,31.08,31.09,165700.0,14.3145,14.3237,14.3099,14.3145,165700.0
2012-12-31 11:20:00,31.1,31.11,31.06,31.08,174600.0,14.3191,14.3237,14.3007,14.3099,174600.0
2012-12-31 11:30:00,31.08,31.11,31.04,31.06,189100.0,14.3099,14.3237,14.2914,14.3007,189100.0
2012-12-31 11:40:00,31.07,31.08,31.05,31.06,134200.0,14.3053,14.3099,14.2961,14.3007,134200.0
2012-12-31 11:50:00,31.06,31.09,31.05,31.08,178600.0,14.3007,14.3145,14.2961,14.3099,178600.0
2012-12-31 12:00:00,31.07,31.08,31.03,31.04,151000.0,14.3053,14.3099,14.2868,14.2914,151000.0
2012-12-31 12:10:00,31.05,31.08,31.02,31.07,137700.0,14.2961,14.3099,14.2822,14.3053,137700.0
2012-12-31 12:20:00,31.07,31.08,31.04,31.08,144300.0,14.3053,14.3099,14.2914,14.3099,144300.0
2012-12-31 12:30:00,31.08,31.12,31.07,31.1,232000.0,14.3099,14.3283,14.3053,14.3191,232000.0
2012-12-31 12:40:00,31.11,31.25,31.1,31.22,306200.0,14.3237,14.3881,14.3191,14.3743,306200.0
2012-12-31 12:50:00,31.23,31.25,31.07,31.12,170300.0,14.3789,14.3881,14.3053,14.3283,170300.0
2012-12-31 13:00:00,31.12,31.14,31.07,31.12,115300.0,14.3283,14.3375,14.3053,14.3283,115300.0
2012-12-31 13:10:00,31.12,31.2,31.1,31.12,160200.0,14.3283,14.3651,14.3191,14.3283,160200.0
2012-12-31 13:20:00,31.13,31.19,31.11,31.17,171700.0,14.3329,14.3605,14.3237,14.3513,171700.0
2012-12-31 13:30:00,31.17,31.21,31.15,31.19,222900.0,14.3513,14.3697,14.3421,14.3605,222900.0
2012-12-31 13:40:00,31.19,31.3,31.13,31.15,274800.0,14.3605,14.4112,14.3329,14.3421,274800.0
2012-12-31 13:50:00,31.14,31.21,31.12,31.17,193700.0,14.3375,14.3697,14.3283,14.3513,193700.0
2012-12-31 14:00:00,31.16,31.23,31.15,31.19,130000.0,14.3467,14.3789,14.3421,14.3605,130000.0
2012-12-31 14:10:00,31.19,31.21,31.15,31.19,181800.0,14.3605,14.3697,14.3421,14.3605,181800.0
2012-12-31 14:20:00,31.19,31.24,31.16,31.23,122400.0,14.3605,14.3835,14.3467,14.3789,122400.0
2012-12-31 14:30:00,31.24,31.28,31.19,31.23,190300.0,14.3835,14.4019,14.3605,14.3789,190300.0
2012-12-31 14:40:00,31.23,31.34,31.22,31.32,191300.0,14.3789,14.4296,14.3743,14.4204,191300.0
2012-12-31 14:50:00,31.32,31.35,31.29,31.32,168000.0,14.4204,14.4342,14.4066,14.4204,168000.0
2012-12-31 15:00:00,31.33,31.37,31.28,31.28,212100.0,14.425,14.4434,14.4019,14.4019,212100.0
2012-12-31 15:10:00,31.29,31.3,31.23,31.25,184000.0,14.4066,14.4112,14.3789,14.3881,184000.0
2012-12-31 15:20:00,31.25,31.3,31.21,31.23,158600.0,14.3881,14.4112,14.3697,14.3789,158600.0
2012-12-31 15:30:00,31.24,31.3,31.23,31.28,238300.0,14.3835,14.4112,14.3789,14.4019,238300.0
2012-12-31 15:40:00,31.28,31.37,31.27,31.37,299200.0,14.4019,14.4434,14.3973,14.4434,299200.0
2012-12-31 15:50:00,31.37,31.44,31.35,31.44,776600.0,14.4434,14.4756,14.4342,14.4756,776600.0
2013-01-02 09:30:00,32.12,32.18,32.0,32.03,795500.0,14.7887,14.8163,14.7335,14.7473,795500.0
2013-01-02 09:40:00,32.04,32.07,32.0,32.03,399000.0,14.7519,14.7657,14.7335,14.7473,399000.0
2013-01-02 09:50:00,32.03,32.17,32.01,32.15,403200.0,14.7473,14.8117,14.7381,14.8025,403200.0
2013-01-02 10:00:00,32.15,32.21,32.14,32.16,389500.0,14.8025,14.8301,14.7979,14.8071,389500.0
2013-01-02 10:10:00,32.16,32.19,32.1,32.11,369500.0,14.8071,14.8209,14.7795,14.7841,369500.0
2013-01-02 10:20:00,32.1,32.15,32.04,32.14,366400.0,14.7795,14.8025,14.7519,14.7979,366400.0
2013-01-02 10:30:00,32.14,32.14,32.07,32.09,212000.0,14.7979,14.7979,14.7657,14.7749,212000.0
2013-01-02 10:40:00,32.11,32.18,32.08,32.1,412100.0,14.7841,14.8163,14.7703,14.7795,412100.0
2013-01-02 10:50:00,32.1,32.11,32.0,32.03,519500.0,14.7795,14.7841,14.7335,14.7473,519500.0
2013-01-02 11:00:00,32.03,32.06,31.98,31.99,296500.0,14.7473,14.7611,14.7242,14.7288,296500.0
2013-01-02 11:10:00,31.99,32.06,31.99,32.06,267600.0,14.7288,14.7611,14.7288,14.7611,267600.0
2013-01-02 11:20:00,32.06,32.09,32.03,32.06,225900.0,14.7611,14.7749,14.7473,14.7611,225900.0
2013-01-02 11:30:00,32.07,32.08,32.02,32.03,201100.0,14.7657,14.7703,14.7427,14.7473,201100.0
2013-01-02 11:40:00,32.02,32.12,32.02,32.09,150000.0,14.7427,14.7887,14.7427,14.7749,150000.0
2013-01-02 11:50:00,32.09,32.09,32.03,32.03,90300.0,14.7749,14.7749,14.7473,14.7473,90300.0
2013-01-02 12:00:00,32.04,32.07,32.02,32.07,190400.0,14.7519,14.7657,14.7427,14.7657,190400.0
2013-01-02 12:10:00,32.06,32.08,32.03,32.07,175100.0,14.7611,14.7703,14.7473,14.7657,175100.0
2013-01-02 12:20:00,32.07,32.09,32.02,32.05,173000.0,14.7657,14.7749,14.7427,14.7565,173000.0
2013-01-02 12:30:00,32.05,32.1,32.04,32.09,243100.0,14.7565,14.7795,14.7519,14.7749,243100.0
2013-01-02 12:40:00,32.1,32.11,32.07,32.09,156000.0,14.7795,14.7841,14.7657,14.7749,156000.0
2013-01-02 12:50:00,32.09,32.15,32.09,32.15,134100.0,14.7749,14.8025,14.7749,14.8025,134100.0
2013-01-02 13:00:00,32.15,32.2,32.14,32.2,179500.0,14.8025,14.8255,14.7979,14.8255,179500.0
2013-01-02 13:10:00,32.2,32.2,32.17,32.2,201200.0,14.8255,14.8255,14.8117,14.8255,201200.0
2013-01-02 13:20:00,32.19,32.23,32.18,32.22,136300.0,14.8209,14.8393,14.8163,14.8347,136300.0
2013-01-02 13:30:00,32.23,32.23,32.18,32.21,193200.0,14.8393,14.8393,14.8163,14.8301,193200.0
2013-01-02 13:40:00,32.21,32.21,32.16,32.19,153800.0,14.8301,14.8301,14.8071,14.8209,153800.0
2013-01-02 13:50:00,32.19,32.22,32.15,32.19,145400.0,14.8209,14.8347,14.8025,14.8209,145400.0
2013-01-02 14:00:00,32.2,32.2,32.16,32.18,308500.0,14.8255,14.8255,14.8071,14.8163,308500.0
2013-01-02 14:10:00,32.18,32.24,32.17,32.22,214200.0,14.8163,14.844,14.8117,14.8347,214200.0
2013-01-02 14:20:00,32.22,32.23,32.19,32.2,139000.0,14.8347,14.8393,14.8209,14.8255,139000.0
2013-01-02 14:30:00,32.21,32.21,32.18,32.2,119600.0,14.8301,14.8301,14.8163,14.8255,119600.0
2013-01-02 14:40:00,32.2,32.2,32.15,32.17,142400.0,14.8255,14.8255,14.8025,14.8117,142400.0
2013-01-02 14:50:00,32.17,32.19,32.16,32.17,249700.0,14.8117,14.8209,14.8071,14.8117,249700.0
2013-01-02 15:00:00,32.18,32.23,32.17,32.21,254300.0,14.8163,14.8393,14.8117,14.8301,254300.0
2013-01-02 15:10:00,32.22,32.27,32.2,32.27,373400.0,14.8347,14.8578,14.8255,14.8578,373400.0
2013-01-02 15:20:00,32.26,32.35,32.26,32.32,295900.0,14.8532,14.8946,14.8532,14.8808,295900.0
2013-01-02 15:30:00,32.32,32.4,32.3,32.4,369100.0,14.8808,14.9176,14.8716,14.9176,369100.0
2013-01-02 15:40:00,32.4,32.47,32.39,32.41,584800.0,14.9176,14.9498,14.913,14.9222,584800.0
2013-01-02 15:50:00,32.41,32.54,32.38,32.54,1352600.0,14.9222,14.9821,14.9084,14.9821,1352600.0
2013-01-03 09:30:00,32.59,32.7,32.45,32.45,667500.0,15.0051,15.0557,14.9406,14.9406,667500.0
2013-01-03 09:40:00,32.45,32.52,32.43,32.51,531200.0,14.9406,14.9729,14.9314,14.9683,531200.0
2013-01-03 09:50:00,32.51,32.55,32.5,32.5,467900.0,14.9683,14.9867,14.9637,14.9637,467900.0
2013-01-03 10:00:00,32.5,32.52,32.41,32.51,241900.0,14.9637,14.9729,14.9222,14.9683,241900.0
2013-01-03 10:10:00,32.5,32.52,32.45,32.48,249500.0,14.9637,14.9729,14.9406,14.9545,249500.0
2013-01-03 10:20:00,32.48,32.55,32.47,32.55,224200.0,14.9545,14.9867,14.9498,14.9867,224200.0
2013-01-03 10:30:00,32.55,32.59,32.53,32.55,247100.0,14.9867,15.0051,14.9775,14.9867,247100.0
2013-01-03 10:40:00,32.55,32.57,32.46,32.49,277300.0,14.9867,14.9959,14.9452,14.9591,277300.0
2013-01-03 10:50:00,32.49,32.52,32.47,32.51,197100.0,14.9591,14.9729,14.9498,14.9683,197100.0
2013-01-03 11:00:00,32.51,32.52,32.45,32.48,229200.0,14.9683,14.9729,14.9406,14.9545,229200.0
2013-01-03 11:10:00,32.48,32.5,32.44,32.5,237100.0,14.9545,14.9637,14.936,14.9637,237100.0
2013-01-03 11:20:00,32.5,32.52,32.48,32.5,141200.0,14.9637,14.9729,14.9545,14.9637,141200.0
2013-01-03 11:30:00,32.49,32.52,32.48,32.5,267500.0,14.9591,14.9729,14.9545,14.9637,267500.0
2013-01-03 11:40:00,32.5,32.51,32.46,32.5,232000.0,14.9637,14.9683,14.9452,14.9637,232000.0
2013-01-03 11:50:00,32.51,32.51,32.41,32.43,173700.0,14.9683,14.9683,14.9222,14.9314,173700.0
2013-01-03 12:00:00,32.42,32.52,32.42,32.52,123600.0,14.9268,14.9729,14.9268,14.9729,123600.0
2013-01-03 12:10:00,32.51,32.52,32.48,32.48,120000.0,14.9683,14.9729,14.9545,14.9545,120000.0
2013-01-03 12:20:00,32.48,32.51,32.44,32.44,388600.0,14.9545,14.9683,14.936,14.936,388600.0
2013-01-03 12:30:00,32.44,32.47,32.42,32.47,219800.0,14.936,14.9498,14.9268,14.9498,219800.0
2013-01-03 12:40:00,32.46,32.48,32.44,32.45,105200.0,14.9452,14.9545,14.936,14.9406,105200.0
2013-01-03 12:50:00,32.45,32.51,32.45,32.47,270500.0,14.9406,14.9683,14.9406,14.9498,270500.0
2013-01-03 13:00:00,32.48,32.51,32.46,32.5,167000.0,14.9545,14.9683,14.9452,14.9637,167000.0
2013-01-03 13:10:00,32.51,32.51,32.46,32.47,108300.0,14.9683,14.9683,14.9452,14.9498,108300.0
2013-01-03 13:20:00,32.48,32.49,32.43,32.49,156700.0,14.9545,14.9591,14.9314,14.9591,156700.0
2013-01-03 13:30:00,32.49,32.54,32.48,32.54,183300.0,14.9591,14.9821,14.9545,14.9821,183300.0
2013-01-03 13:40:00,32.54,32.55,32.51,32.55,83600.0,14.9821,14.9867,14.9683,14.9867,83600.0
2013-01-03 13:50:00,32.55,32.56,32.5,32.55,202600.0,14.9867,14.9913,14.9637,14.9867,202600.0
2013-01-03 14:00:00,32.55,32.55,32.45,32.48,155800.0,14.9867,14.9867,14.9406,14.9545,155800.0
2013-01-03 14:10:00,32.49,32.52,32.45,32.48,179200.0,14.9591,14.9729,14.9406,14.9545,179200.0
2013-01-03 14:20:00,32.48,32.5,32.43,32.5,215600.0,14.9545,14.9637,14.9314,14.9637,215600.0
2013-01-03 14:30:00,32.5,32.54,32.47,32.5,189800.0,14.9637,14.9821,14.9498,14.9637,189800.0
2013-01-03 14:40:00,32.5,32.55,32.5,32.52,141300.0,14.9637,14.9867,14.9637,14.9729,141300.0
2013-01-03 14:50:00,32.53,32.55,32.51,32.51,149200.0,14.9775,14.9867,14.9683,14.9683,149200.0
2013-01-03 15:00:00,32.52,32.52,32.45,32.5,316800.0,14.9729,14.9729,14.9406,14.9637,316800.0
2013-01-03 15:10:00,32.5,32.54,32.5,32.51,177300.0,14.9637,14.9821,14.9637,14.9683,177300.0
2013-01-03 15:20:00,32.5,32.53,32.46,32.51,928300.0,14.9637,14.9775,14.9452,14.9683,928300.0
2013-01-03 15:30:00,32.51,32.51,32.46,32.49,295700.0,14.9683,14.9683,14.9452,14.9591,295700.0
2013-01-03 15:40:00,32.49,32.54,32.49,32.51,349400.0,14.9591,14.9821,14.9591,14.9683,349400.0
2013-01-03 15:50:00,32.52,32.55,32.47,32.55,976000.0,14.9729,14.9867,14.9498,14.9867,976000.0
2013-01-04 09:30:00,32.62,32.62,32.52,32.56,304700.0,15.0189,15.0189,14.9729,14.9913,304700.0
2013-01-04 09:40:00,32.57,32.59,32.54,32.58,274100.0,14.9959,15.0051,14.9821,15.0005,274100.0
2013-01-04 09:50:00,32.58,32.62,32.57,32.58,191700.0,15.0005,15.0189,14.9959,15.0005,191700.0
2013-01-04 10:00:00,32.59,32.63,32.57,32.59,181800.0,15.0051,15.0235,14.9959,15.0051,181800.0
2013-01-04 10:10:00,32.59,32.61,32.54,32.59,283200.0,15.0051,15.0143,14.9821,15.0051,283200.0
2013-01-04 10:20:00,32.59,32.68,32.58,32.61,259700.0,15.0051,15.0465,15.0005,15.0143,259700.0
2013-01-04 10:30:00,32.61,32.63,32.52,32.54,302100.0,15.0143,15.0235,14.9729,14.9821,302100.0
2013-01-04 10:40:00,32.54,32.56,32.5,32.52,399200.0,14.9821,14.9913,14.9637,14.9729,399200.0
2013-01-04 10:50:00,32.51,32.55,32.5,32.54,213500.0,14.9683,14.9867,14.9637,14.9821,213500.0
2013-01-04 11:00:00,32.54,32.63,32.54,32.62,317100.0,14.9821,15.0235,14.9821,15.0189,317100.0
2013-01-04 11:10:00,32.61,32.61,32.58,32.59,82800.0,15.0143,15.0143,15.0005,15.0051,82800.0
2013-01-04 11:20:00,32.6,32.62,32.57,32.57,94800.0,15.0097,15.0189,14.9959,14.9959,94800.0
2013-01-04 11:30:00,32.57,32.61,32.55,32.59,136000.0,14.9959,15.0143,14.9867,15.0051,136000.0
2013-01-04 11:40:00,32.59,32.61,32.57,32.57,79100.0,15.0051,15.0143,14.9959,14.9959,79100.0
2013-01-04 11:50:00,32.57,32.61,32.51,32.54,160100.0,14.9959,15.0143,14.9683,14.9821,160100.0
2013-01-04 12:00:00,32.54,32.57,32.51,32.53,188000.0,14.9821,14.9959,14.9683,14.9775,188000.0
2013-01-04 12:10:00,32.53,32.59,32.53,32.56,174700.0,14.9775,15.0051,14.9775,14.9913,174700.0
2013-01-04 12:20:00,32.56,32.56,32.51,32.56,72800.0,14.9913,14.9913,14.9683,14.9913,72800.0
2013-01-04 12:30:00,32.55,32.56,32.5,32.5,53900.0,14.9867,14.9913,14.9637,14.9637,53900.0
2013-01-04 12:40:00,32.5,32.54,32.5,32.54,64700.0,14.9637,14.9821,14.9637,14.9821,64700.0
2013-01-04 12:50:00,32.52,32.54,32.46,32.48,114600.0,14.9729,14.9821,14.9452,14.9545,114600.0
2013-01-04 13:00:00,32.48,32.5,32.47,32.5,44000.0,14.9545,14.9637,14.9498,14.9637,44000.0
2013-01-04 13:10:00,32.5,32.52,32.49,32.5,47900.0,14.9637,14.9729,14.9591,14.9637,47900.0
2013-01-04 13:20:00,32.51,32.52,32.48,32.51,106400.0,14.9683,14.9729,14.9545,14.9683,106400.0
2013-01-04 13:30:00,32.51,32.54,32.5,32.51,70400.0,14.9683,14.9821,14.9637,14.9683,70400.0
2013-01-04 13:40:00,32.51,32.52,32.5,32.51,64500.0,14.9683,14.9729,14.9637,14.9683,64500.0
2013-01-04 13:50:00,32.52,32.52,32.49,32.52,80900.0,14.9729,14.9729,14.9591,14.9729,80900.0
2013-01-04 14:00:00,32.52,32.57,32.51,32.56,123400.0,14.9729,14.9959,14.9683,14.9913,123400.0
2013-01-04 14:10:00,32.55,32.56,32.52,32.52,54500.0,14.9867,14.9913,14.9729,14.9729,54500.0
2013-01-04 14:20:00,32.52,32.54,32.52,32.54,43200.0,14.9729,14.9821,14.9729,14.9821,43200.0
2013-01-04 14:30:00,32.54,32.55,32.52,32.54,97200.0,14.9821,14.9867,14.9729,14.9821,97200.0
2013-01-04 14:40:00,32.54,32.55,32.48,32.49,127100.0,14.9821,14.9867,14.9545,14.9591,127100.0
2013-01-04 14:50:00,32.48,32.49,32.47,32.49,66400.0,14.9545,14.9591,14.9498,14.9591,66400.0
2013-01-04 15:00:00,32.49,32.52,32.48,32.51,140500.0,14.9591,14.9729,14.9545,14.9683,140500.0
2013-01-04 15:10:00,32.5,32.52,32.47,32.48,147100.0,14.9637,14.9729,14.9498,14.9545,147100.0
2013-01-04 15:20:00,32.47,32.56,32.47,32.56,186400.0,14.9498,14.9913,14.9498,14.9913,186400.0
2013-01-04 15:30:00,32.56,32.56,32.53,32.55,154400.0,14.9913,14.9913,14.9775,14.9867,154400.0
2013-01-04 15:40:00,32.55,32.56,32.51,32.53,267000.0,14.9867,14.9913,14.9683,14.9775,267000.0
2013-01-04 15:50:00,32.53,32.58,32.52,32.54,538700.0,14.9775,15.0005,14.9729,14.9821,538700.0
2013-01-07 09:30:00,32.49,32.67,32.49,32.65,393700.0,14.9591,15.0419,14.9591,15.0327,393700.0
2013-01-07 09:40:00,32.65,32.78,32.65,32.77,706500.0,15.0327,15.0926,15.0327,15.088,706500.0
2013-01-07 09:50:00,32.76,32.76,32.63,32.69,222700.0,15.0834,15.0834,15.0235,15.0511,222700.0
2013-01-07 10:00:00,32.68,32.7,32.64,32.66,256500.0,15.0465,15.0557,15.0281,15.0373,256500.0
2013-01-07 10:10:00,32.65,32.67,32.58,32.6,174200.0,15.0327,15.0419,15.0005,15.0097,174200.0
2013-01-07 10:20:00,32.59,32.61,32.56,32.59,169000.0,15.0051,15.0143,14.9913,15.0051,169000.0
2013-01-07 10:30:00,32.58,32.61,32.57,32.57,206900.0,15.0005,15.0143,14.9959,14.9959,206900.0
2013-01-07 10:40:00,32.57,32.62,32.56,32.61,262500.0,14.9959,15.0189,14.9913,15.0143,262500.0
2013-01-07 10:50:00,32.61,32.62,32.57,32.57,169800.0,15.0143,15.0189,14.9959,14.9959,169800.0
2013-01-07 11:00:00,32.57,32.63,32.56,32.62,107300.0,14.9959,15.0235,14.9913,15.0189,107300.0
2013-01-07 11:10:00,32.63,32.67,32.6,32.62,152500.0,15.0235,15.0419,15.0097,15.0189,152500.0
2013-01-07 11:20:00,32.62,32.63,32.6,32.6,70300.0,15.0189,15.0235,15.0097,15.0097,70300.0
2013-01-07 11:30:00,32.61,32.63,32.57,32.57,188800.0,15.0143,15.0235,14.9959,14.9959,188800.0
2013-01-07 11:40:00,32.57,32.63,32.56,32.6,239200.0,14.9959,15.0235,14.9913,15.0097,239200.0
2013-01-07 11:50:00,32.6,32.6,32.55,32.57,203900.0,15.0097,15.0097,14.9867,14.9959,203900.0
2013-01-07 12:00:00,32.57,32.59,32.55,32.57,110100.0,14.9959,15.0051,14.9867,14.9959,110100.0
2013-01-07 12:10:00,32.58,32.59,32.57,32.59,63900.0,15.0005,15.0051,14.9959,15.0051,63900.0
2013-01-07 12:20:00,32.59,32.59,32.5,32.53,142400.0,15.0051,15.0051,14.9637,14.9775,142400.0
2013-01-07 12:30:00,32.53,32.53,32.48,32.48,116000.0,14.9775,14.9775,14.9545,14.9545,116000.0
2013-01-07 12:40:00,32.48,32.5,32.48,32.49,54800.0,14.9545,14.9637,14.9545,14.9591,54800.0
2013-01-07 12:50:00,32.49,32.49,32.43,32.44,117400.0,14.9591,14.9591,14.9314,14.936,117400.0
2013-01-07 13:00:00,32.45,32.46,32.42,32.43,99900.0,14.9406,14.9452,14.9268,14.9314,99900.0
2013-01-07 13:10:00,32.43,32.45,32.42,32.44,63600.0,14.9314,14.9406,14.9268,14.936,63600.0
2013-01-07 13:20:00,32.44,32.45,32.42,32.44,85800.0,14.936,14.9406,14.9268,14.936,85800.0
2013-01-07 13:30:00,32.44,32.44,32.4,32.43,110400.0,14.936,14.936,14.9176,14.9314,110400.0
2013-01-07 13:40:00,32.43,32.43,32.4,32.42,87000.0,14.9314,14.9314,14.9176,14.9268,87000.0
2013-01-07 13:50:00,32.42,32.44,32.41,32.42,80700.0,14.9268,14.936,14.9222,14.9268,80700.0
2013-01-07 14:00:00,32.41,32.43,32.39,32.41,147500.0,14.9222,14.9314,14.913,14.9222,147500.0
2013-01-07 14:10:00,32.41,32.43,32.4,32.42,125400.0,14.9222,14.9314,14.9176,14.9268,125400.0
2013-01-07 14:20:00,32.42,32.44,32.41,32.43,89100.0,14.9268,14.936,14.9222,14.9314,89100.0
2013-01-07 14:30:00,32.43,32.45,32.41,32.43,100800.0,14.9314,14.9406,14.9222,14.9314,100800.0
2013-01-07 14:40:00,32.44,32.46,32.43,32.44,97100.0,14.936,14.9452,14.9314,14.936,97100.0
2013-01-07 14:50:00,32.45,32.46,32.43,32.45,108700.0,14.9406,14.9452,14.9314,14.9406,108700.0
2013-01-07 15:00:00,32.44,32.46,32.42,32.42,72400.0,14.936,14.9452,14.9268,14.9268,72400.0
2013-01-07 15:10:00,32.42,32.45,32.42,32.44,60900.0,14.9268,14.9406,14.9268,14.936,60900.0
2013-01-07 15:20:00,32.44,32.48,32.44,32.46,133100.0,14.936,14.9545,14.936,14.9452,133100.0
2013-01-07 15:30:00,32.46,32.47,32.42,32.43,140500.0,14.9452,14.9498,14.9268,14.9314,140500.0
2013-01-07 15:40:00,32.43,32.47,32.43,32.45,243900.0,14.9314,14.9498,14.9314,14.9406,243900.0
2013-01-07 15:50:00,32.45,32.47,32.44,32.46,335300.0,14.9406,14.9498,14.936,14.9452,335300.0
2013-01-08 09:30:00,32.41,32.46,32.33,32.44,287800.0,14.9222,14.9452,14.8854,14.936,287800.0
2013-01-08 09:40:00,32.44,32.45,32.34,32.38,175700.0,14.936,14.9406,14.89,14.9084,175700.0
2013-01-08 09:50:00,32.38,32.43,32.38,32.42,147500.0,14.9084,14.9314,14.9084,14.9268,147500.0
2013-01-08 10:00:00,32.42,32.44,32.39,32.4,144500.0,14.9268,14.936,14.913,14.9176,144500.0
2013-01-08 10:10:00,32.39,32.4,32.27,32.29,171700.0,14.913,14.9176,14.8578,14.867,171700.0
2013-01-08 10:20:00,32.28,32.31,32.26,32.3,293400.0,14.8624,14.8762,14.8532,14.8716,293400.0
2013-01-08 10:30:00,32.3,32.31,32.24,32.25,187400.0,14.8716,14.8762,14.844,14.8486,187400.0
2013-01-08 10:40:00,32.24,32.28,32.2,32.28,152900.0,14.844,14.8624,14.8255,14.8624,152900.0
2013-01-08 10:50:00,32.28,32.3,32.26,32.27,171000.0,14.8624,14.8716,14.8532,14.8578,171000.0
2013-01-08 11:00:00,32.27,32.28,32.25,32.25,266800.0,14.8578,14.8624,14.8486,14.8486,266800.0
2013-01-08 11:10:00,32.25,32.27,32.23,32.27,204600.0,14.8486,14.8578,14.8393,14.8578,204600.0
2013-01-08 11:20:00,32.26,32.27,32.24,32.27,81300.0,14.8532,14.8578,14.844,14.8578,81300.0
2013-01-08 11:30:00,32.27,32.33,32.26,32.27,176000.0,14.8578,14.8854,14.8532,14.8578,176000.0
2013-01-08 11:40:00,32.28,32.28,32.23,32.23,146400.0,14.8624,14.8624,14.8393,14.8393,146400.0
2013-01-08 11:50:00,32.24,32.26,32.22,32.26,72700.0,14.844,14.8532,14.8347,14.8532,72700.0
2013-01-08 12:00:00,32.26,32.28,32.25,32.27,77000.0,14.8532,14.8624,14.8486,14.8578,77000.0
2013-01-08 12:10:00,32.27,32.28,32.26,32.27,101400.0,14.8578,14.8624,14.8532,14.8578,101400.0
2013-01-08 12:20:00,32.27,32.27,32.23,32.23,68800.0,14.8578,14.8578,14.8393,14.8393,68800.0
2013-01-08 12:30:00,32.23,32.25,32.17,32.18,153100.0,14.8393,14.8486,14.8117,14.8163,153100.0
2013-01-08 12:40:00,32.18,32.22,32.18,32.2,88400.0,14.8163,14.8347,14.8163,14.8255,88400.0
2013-01-08 12:50:00,32.19,32.2,32.16,32.16,100500.0,14.8209,14.8255,14.8071,14.8071,100500.0
2013-01-08 13:00:00,32.16,32.17,32.15,32.17,62000.0,14.8071,14.8117,14.8025,14.8117,62000.0
2013-01-08 13:10:00,32.17,32.18,32.15,32.16,66300.0,14.8117,14.8163,14.8025,14.8071,66300.0
2013-01-08 13:20:00,32.16,32.17,32.15,32.16,37600.0,14.8071,14.8117,14.8025,14.8071,37600.0
2013-01-08 13:30:00,32.15,32.18,32.15,32.16,74200.0,14.8025,14.8163,14.8025,14.8071,74200.0
2013-01-08 13:40:00,32.16,32.18,32.15,32.16,60700.0,14.8071,14.8163,14.8025,14.8071,60700.0
2013-01-08 13:50:00,32.15,32.2,32.14,32.19,164800.0,14.8025,14.8255,14.7979,14.8209,164800.0
2013-01-08 14:00:00,32.2,32.22,32.16,32.16,83600.0,14.8255,14.8347,14.8071,14.8071,83600.0
2013-01-08 14:10:00,32.16,32.17,32.11,32.12,176000.0,14.8071,14.8117,14.7841,14.7887,176000.0
2013-01-08 14:20:00,32.12,32.12,32.07,32.09,194700.0,14.7887,14.7887,14.7657,14.7749,194700.0
2013-01-08 14:30:00,32.09,32.13,32.06,32.11,153800.0,14.7749,14.7933,14.7611,14.7841,153800.0
2013-01-08 14:40:00,32.11,32.14,32.1,32.13,98800.0,14.7841,14.7979,14.7795,14.7933,98800.0
2013-01-08 14:50:00,32.14,32.16,32.11,32.12,125600.0,14.7979,14.8071,14.7841,14.7887,125600.0
2013-01-08 15:00:00,32.12,32.13,32.12,32.12,86400.0,14.7887,14.7933,14.7887,14.7887,86400.0
2013-01-08 15:10:00,32.13,32.15,32.11,32.15,156000.0,14.7933,14.8025,14.7841,14.8025,156000.0
2013-01-08 15:20:00,32.14,32.15,32.11,32.13,166700.0,14.7979,14.8025,14.7841,14.7933,166700.0
2013-01-08 15:30:00,32.13,32.16,32.1,32.11,174000.0,14.7933,14.8071,14.7795,14.7841,174000.0
2013-01-08 15:40:00,32.1,32.11,32.03,32.03,381700.0,14.7795,14.7841,14.7473,14.7473,381700.0
2013-01-08 15:50:00,32.03,32.12,32.03,32.11,1212800.0,14.7473,14.7887,14.7473,14.7841,1212800.0
2013-01-09 09:30:00,32.24,32.25,32.0,32.0,248500.0,14.844,14.8486,14.7335,14.7335,248500.0
2013-01-09 09:40:00,32.0,32.13,31.98,32.09,297300.0,14.7335,14.7933,14.7242,14.7749,297300.0
2013-01-09 09:50:00,32.09,32.16,32.08,32.1,257100.0,14.7749,14.8071,14.7703,14.7795,257100.0
2013-01-09 10:00:00,32.11,32.13,32.05,32.09,228500.0,14.7841,14.7933,14.7565,14.7749,228500.0
2013-01-09 10:10:00,32.09,32.16,32.07,32.13,217900.0,14.7749,14.8071,14.7657,14.7933,217900.0
2013-01-09 10:20:00,32.13,32.16,32.12,32.13,83600.0,14.7933,14.8071,14.7887,14.7933,83600.0
2013-01-09 10:30:00,32.14,32.18,32.11,32.17,302300.0,14.7979,14.8163,14.7841,14.8117,302300.0
2013-01-09 10:40:00,32.16,32.18,32.13,32.15,147100.0,14.8071,14.8163,14.7933,14.8025,147100.0
2013-01-09 10:50:00,32.15,32.18,32.14,32.17,117500.0,14.8025,14.8163,14.7979,14.8117,117500.0
2013-01-09 11:00:00,32.16,32.18,32.12,32.15,76500.0,14.8071,14.8163,14.7887,14.8025,76500.0
2013-01-09 11:10:00,32.14,32.17,32.1,32.14,147100.0,14.7979,14.8117,14.7795,14.7979,147100.0
2013-01-09 11:20:00,32.14,32.2,32.12,32.2,123400.0,14.7979,14.8255,14.7887,14.8255,123400.0
2013-01-09 11:30:00,32.2,32.21,32.18,32.2,117400.0,14.8255,14.8301,14.8163,14.8255,117400.0
2013-01-09 11:40:00,32.2,32.26,32.19,32.22,267700.0,14.8255,14.8532,14.8209,14.8347,267700.0
2013-01-09 11:50:00,32.22,32.23,32.16,32.17,167800.0,14.8347,14.8393,14.8071,14.8117,167800.0
2013-01-09 12:00:00,32.17,32.17,32.11,32.12,64300.0,14.8117,14.8117,14.7841,14.7887,64300.0
2013-01-09 12:10:00,32.12,32.13,32.1,32.12,115700.0,14.7887,14.7933,14.7795,14.7887,115700.0
2013-01-09 12:20:00,32.12,32.12,32.1,32.1,56800.0,14.7887,14.7887,14.7795,14.7795,56800.0
2013-01-09 12:30:00,32.1,32.12,32.05,32.09,210900.0,14.7795,14.7887,14.7565,14.7749,210900.0
2013-01-09 12:40:00,32.1,32.11,32.05,32.11,100100.0,14.7795,14.7841,14.7565,14.7841,100100.0
2013-01-09 12:50:00,32.1,32.11,32.06,32.07,332100.0,14.7795,14.7841,14.7611,14.7657,332100.0
2013-01-09 13:00:00,32.07,32.08,32.05,32.07,171400.0,14.7657,14.7703,14.7565,14.7657,171400.0
2013-01-09 13:10:00,32.07,32.08,32.05,32.07,60500.0,14.7657,14.7703,14.7565,14.7657,60500.0
2013-01-09 13:20:00,32.08,32.11,32.07,32.08,105700.0,14.7703,14.7841,14.7657,14.7703,105700.0
2013-01-09 13:30:00,32.09,32.1,32.05,32.09,181800.0,14.7749,14.7795,14.7565,14.7749,181800.0
2013-01-09 13:40:00,32.09,32.11,32.09,32.11,51600.0,14.7749,14.7841,14.7749,14.7841,51600.0
2013-01-09 13:50:00,32.11,32.11,32.08,32.1,74100.0,14.7841,14.7841,14.7703,14.7795,74100.0
2013-01-09 14:00:00,32.09,32.12,32.08,32.08,94000.0,14.7749,14.7887,14.7703,14.7703,94000.0
2013-01-09 14:10:00,32.07,32.09,32.06,32.06,96700.0,14.7657,14.7749,14.7611,14.7611,96700.0
2013-01-09 14:20:00,32.06,32.07,32.02,32.02,163800.0,14.7611,14.7657,14.7427,14.7427,163800.0
2013-01-09 14:30:00,32.02,32.03,31.95,31.96,326100.0,14.7427,14.7473,14.7104,14.715,326100.0
2013-01-09 14:40:00,31.97,31.97,31.95,31.96,210200.0,14.7196,14.7196,14.7104,14.715,210200.0
2013-01-09 14:50:00,31.97,31.97,31.93,31.95,436100.0,14.7196,14.7196,14.7012,14.7104,436100.0
2013-01-09 15:00:00,31.94,31.97,31.93,31.95,312600.0,14.7058,14.7196,14.7012,14.7104,312600.0
2013-01-09 15:10:00,31.95,31.95,31.86,31.86,375800.0,14.7104,14.7104,14.669,14.669,375800.0
2013-01-09 15:20:00,31.86,31.93,31.85,31.91,271800.0,14.669,14.7012,14.6644,14.692,271800.0
2013-01-09 15:30:00,31.92,31.92,31.87,31.87,321300.0,14.6966,14.6966,14.6736,14.6736,321300.0
2013-01-09 15:40:00,31.87,31.92,31.85,31.92,363200.0,14.6736,14.6966,14.6644,14.6966,363200.0
2013-01-09 15:50:00,31.92,31.94,31.86,31.9,806600.0,14.6966,14.7058,14.669,14.6874,806600.0
2013-01-10 09:30:00,32.54,32.7,32.33,32.48,1215600.0,14.9821,15.0557,14.8854,14.9545,1215600.0
2013-01-10 09:40:00,32.47,32.68,32.47,32.66,924300.0,14.9498,15.0465,14.9498,15.0373,924300.0
2013-01-10 09:50:00,32.67,32.76,32.62,32.75,685800.0,15.0419,15.0834,15.0189,15.0788,685800.0
2013-01-10 10:00:00,32.74,32.75,32.66,32.67,507100.0,15.0742,15.0788,15.0373,15.0419,507100.0
2013-01-10 10:10:00,32.66,32.74,32.66,32.7,498000.0,15.0373,15.0742,15.0373,15.0557,498000.0
2013-01-10 10:20:00,32.7,32.79,32.68,32.73,632500.0,15.0557,15.0972,15.0465,15.0696,632500.0
2013-01-10 10:30:00,32.73,32.74,32.6,32.61,957300.0,15.0696,15.0742,15.0097,15.0143,957300.0
2013-01-10 10:40:00,32.62,32.7,32.61,32.68,530200.0,15.0189,15.0557,15.0143,15.0465,530200.0
2013-01-10 10:50:00,32.68,32.75,32.67,32.69,340700.0,15.0465,15.0788,15.0419,15.0511,340700.0
2013-01-10 11:00:00,32.69,32.73,32.67,32.7,259500.0,15.0511,15.0696,15.0419,15.0557,259500.0
2013-01-10 11:10:00,32.69,32.71,32.64,32.66,349700.0,15.0511,15.0603,15.0281,15.0373,349700.0
2013-01-10 11:20:00,32.66,32.73,32.65,32.7,309700.0,15.0373,15.0696,15.0327,15.0557,309700.0
2013-01-10 11:30:00,32.7,32.7,32.67,32.67,213000.0,15.0557,15.0557,15.0419,15.0419,213000.0
2013-01-10 11:40:00,32.67,32.7,32.65,32.7,233700.0,15.0419,15.0557,15.0327,15.0557,233700.0
2013-01-10 11:50:00,32.69,32.74,32.68,32.73,246900.0,15.0511,15.0742,15.0465,15.0696,246900.0
2013-01-10 12:00:00,32.73,32.73,32.7,32.72,191400.0,15.0696,15.0696,15.0557,15.065,191400.0
2013-01-10 12:10:00,32.72,32.73,32.69,32.72,199400.0,15.065,15.0696,15.0511,15.065,199400.0
2013-01-10 12:20:00,32.71,32.73,32.69,32.73,180700.0,15.0603,15.0696,15.0511,15.0696,180700.0
2013-01-10 12:30:00,32.73,32.75,32.71,32.75,152100.0,15.0696,15.0788,15.0603,15.0788,152100.0
2013-01-10 12:40:00,32.75,32.77,32.74,32.77,141300.0,15.0788,15.088,15.0742,15.088,141300.0
2013-01-10 12:50:00,32.76,32.77,32.74,32.77,287000.0,15.0834,15.088,15.0742,15.088,287000.0
2013-01-10 13:00:00,32.77,32.77,32.7,32.71,201000.0,15.088,15.088,15.0557,15.0603,201000.0
2013-01-10 13:10:00,32.7,32.71,32.69,32.69,101300.0,15.0557,15.0603,15.0511,15.0511,101300.0
2013-01-10 13:20:00,32.69,32.71,32.63,32.64,163300.0,15.0511,15.0603,15.0235,15.0281,163300.0
2013-01-10 13:30:00,32.64,32.68,32.64,32.65,203300.0,15.0281,15.0465,15.0281,15.0327,203300.0
2013-01-10 13:40:00,32.66,32.66,32.65,32.66,71900.0,15.0373,15.0373,15.0327,15.0373,71900.0
2013-01-10 13:50:00,32.66,32.69,32.64,32.69,165900.0,15.0373,15.0511,15.0281,15.0511,165900.0
2013-01-10 14:00:00,32.67,32.68,32.65,32.67,120900.0,15.0419,15.0465,15.0327,15.0419,120900.0
2013-01-10 14:10:00,32.67,32.67,32.62,32.64,253100.0,15.0419,15.0419,15.0189,15.0281,253100.0
2013-01-10 14:20:00,32.64,32.68,32.62,32.68,167300.0,15.0281,15.0465,15.0189,15.0465,167300.0
2013-01-10 14:30:00,32.68,32.7,32.67,32.7,159800.0,15.0465,15.0557,15.0419,15.0557,159800.0
2013-01-10 14:40:00,32.7,32.75,32.69,32.74,145200.0,15.0557,15.0788,15.0511,15.0742,145200.0
2013-01-10 14:50:00,32.74,32.76,32.68,32.7,231000.0,15.0742,15.0834,15.0465,15.0557,231000.0
2013-01-10 15:00:00,32.7,32.75,32.69,32.73,180900.0,15.0557,15.0788,15.0511,15.0696,180900.0
2013-01-10 15:10:00,32.74,32.79,32.74,32.78,201300.0,15.0742,15.0972,15.0742,15.0926,201300.0
2013-01-10 15:20:00,32.78,32.8,32.77,32.8,171000.0,15.0926,15.1018,15.088,15.1018,171000.0
2013-01-10 15:30:00,32.8,32.8,32.77,32.78,328200.0,15.1018,15.1018,15.088,15.0926,328200.0
2013-01-10 15:40:00,32.78,32.8,32.77,32.8,478400.0,15.0926,15.1018,15.088,15.1018,478400.0
2013-01-10 15:50:00,32.8,32.8,32.7,32.7,893300.0,15.1018,15.1018,15.0557,15.0557,893300.0
2013-01-11 09:30:00,32.75,32.96,32.7,32.95,534000.0,15.0788,15.1755,15.0557,15.1709,534000.0
2013-01-11 09:40:00,32.94,32.94,32.81,32.87,275100.0,15.1662,15.1662,15.1064,15.134,275100.0
2013-01-11 09:50:00,32.89,32.91,32.81,32.81,271100.0,15.1432,15.1524,15.1064,15.1064,271100.0
2013-01-11 10:00:00,32.81,32.86,32.79,32.81,193900.0,15.1064,15.1294,15.0972,15.1064,193900.0
2013-01-11 10:10:00,32.81,32.84,32.79,32.79,129900.0,15.1064,15.1202,15.0972,15.0972,129900.0
2013-01-11 10:20:00,32.79,32.81,32.75,32.76,121500.0,15.0972,15.1064,15.0788,15.0834,121500.0
2013-01-11 10:30:00,32.75,32.78,32.75,32.78,143600.0,15.0788,15.0926,15.0788,15.0926,143600.0
2013-01-11 10:40:00,32.77,32.85,32.73,32.84,265700.0,15.088,15.1248,15.0696,15.1202,265700.0
2013-01-11 10:50:00,32.84,32.86,32.83,32.84,120000.0,15.1202,15.1294,15.1156,15.1202,120000.0
2013-01-11 11:00:00,32.83,32.86,32.82,32.83,155000.0,15.1156,15.1294,15.111,15.1156,155000.0
2013-01-11 11:10:00,32.84,32.86,32.83,32.85,122700.0,15.1202,15.1294,15.1156,15.1248,122700.0
2013-01-11 11:20:00,32.86,32.86,32.83,32.83,118200.0,15.1294,15.1294,15.1156,15.1156,118200.0
2013-01-11 11:30:00,32.83,32.89,32.82,32.87,206900.0,15.1156,15.1432,15.111,15.134,206900.0
2013-01-11 11:40:00,32.87,32.93,32.87,32.92,151400.0,15.134,15.1616,15.134,15.157,151400.0
2013-01-11 11:50:00,32.92,33.0,32.92,32.96,263000.0,15.157,15.1939,15.157,15.1755,263000.0
2013-01-11 12:00:00,32.96,32.98,32.93,32.95,143800.0,15.1755,15.1847,15.1616,15.1709,143800.0
2013-01-11 12:10:00,32.96,33.0,32.95,32.99,206500.0,15.1755,15.1939,15.1709,15.1893,206500.0
2013-01-11 12:20:00,33.0,33.03,32.99,32.99,318300.0,15.1939,15.2077,15.1893,15.1893,318300.0
2013-01-11 12:30:00,33.0,33.0,32.95,32.98,111000.0,15.1939,15.1939,15.1709,15.1847,111000.0
2013-01-11 12:40:00,32.97,32.98,32.95,32.96,130600.0,15.1801,15.1847,15.1709,15.1755,130600.0
2013-01-11 12:50:00,32.97,32.98,32.93,32.94,132600.0,15.1801,15.1847,15.1616,15.1662,132600.0
2013-01-11 13:00:00,32.95,32.95,32.93,32.94,77900.0,15.1709,15.1709,15.1616,15.1662,77900.0
2013-01-11 13:10:00,32.93,32.94,32.9,32.9,95700.0,15.1616,15.1662,15.1478,15.1478,95700.0
2013-01-11 13:20:00,32.9,32.94,32.9,32.93,103400.0,15.1478,15.1662,15.1478,15.1616,103400.0
2013-01-11 13:30:00,32.92,32.96,32.91,32.96,119100.0,15.157,15.1755,15.1524,15.1755,119100.0
2013-01-11 13:40:00,32.96,32.96,32.9,32.93,92400.0,15.1755,15.1755,15.1478,15.1616,92400.0
2013-01-11 13:50:00,32.94,32.94,32.89,32.9,118800.0,15.1662,15.1662,15.1432,15.1478,118800.0
2013-01-11 14:00:00,32.9,32.92,32.89,32.9,87300.0,15.1478,15.157,15.1432,15.1478,87300.0
2013-01-11 14:10:00,32.91,32.92,32.89,32.91,83500.0,15.1524,15.157,15.1432,15.1524,83500.0
2013-01-11 14:20:00,32.91,32.93,32.9,32.91,96600.0,15.1524,15.1616,15.1478,15.1524,96600.0
2013-01-11 14:30:00,32.92,32.92,32.89,32.89,85800.0,15.157,15.157,15.1432,15.1432,85800.0
2013-01-11 14:40:00,32.9,32.9,32.88,32.9,58100.0,15.1478,15.1478,15.1386,15.1478,58100.0
2013-01-11 14:50:00,32.9,32.91,32.89,32.9,88400.0,15.1478,15.1524,15.1432,15.1478,88400.0
2013-01-11 15:00:00,32.91,32.91,32.88,32.89,121600.0,15.1524,15.1524,15.1386,15.1432,121600.0
2013-01-11 15:10:00,32.89,32.93,32.88,32.93,174800.0,15.1432,15.1616,15.1386,15.1616,174800.0
2013-01-11 15:20:00,32.93,32.98,32.92,32.96,194300.0,15.1616,15.1847,15.157,15.1755,194300.0
2013-01-11 15:30:00,32.95,32.97,32.93,32.94,201600.0,15.1709,15.1801,15.1616,15.1662,201600.0
2013-01-11 15:40:00,32.94,33.0,32.93,32.98,271000.0,15.1662,15.1939,15.1616,15.1847,271000.0
2013-01-11 15:50:00,32.98,32.99,32.92,32.94,533600.0,15.1847,15.1893,15.157,15.1662,533600.0
2013-01-14 09:30:00,32.98,33.09,32.95,33.05,336500.0,15.1847,15.2353,15.1709,15.2169,336500.0
2013-01-14 09:40:00,33.05,33.09,32.99,33.07,166000.0,15.2169,15.2353,15.1893,15.2261,166000.0
2013-01-14 09:50:00,33.07,33.08,33.03,33.05,200300.0,15.2261,15.2307,15.2077,15.2169,200300.0
2013-01-14 10:00:00,33.05,33.13,33.03,33.09,224500.0,15.2169,15.2537,15.2077,15.2353,224500.0
2013-01-14 10:10:00,33.09,33.15,33.07,33.09,246400.0,15.2353,15.2629,15.2261,15.2353,246400.0
2013-01-14 10:20:00,33.08,33.2,33.08,33.16,234600.0,15.2307,15.286,15.2307,15.2675,234600.0
2013-01-14 10:30:00,33.16,33.17,33.14,33.15,208700.0,15.2675,15.2721,15.2583,15.2629,208700.0
2013-01-14 10:40:00,33.16,33.18,33.15,33.16,173900.0,15.2675,15.2767,15.2629,15.2675,173900.0
2013-01-14 10:50:00,33.16,33.16,33.1,33.12,145700.0,15.2675,15.2675,15.2399,15.2491,145700.0
2013-01-14 11:00:00,33.12,33.13,33.07,33.09,179200.0,15.2491,15.2537,15.2261,15.2353,179200.0
2013-01-14 11:10:00,33.08,33.1,33.05,33.05,150200.0,15.2307,15.2399,15.2169,15.2169,150200.0
2013-01-14 11:20:00,33.05,33.1,33.05,33.09,110300.0,15.2169,15.2399,15.2169,15.2353,110300.0
2013-01-14 11:30:00,33.09,33.1,33.04,33.04,118200.0,15.2353,15.2399,15.2123,15.2123,118200.0
2013-01-14 11:40:00,33.04,33.07,33.01,33.06,112000.0,15.2123,15.2261,15.1985,15.2215,112000.0
2013-01-14 11:50:00,33.05,33.08,33.03,33.06,85500.0,15.2169,15.2307,15.2077,15.2215,85500.0
2013-01-14 12:00:00,33.05,33.09,33.05,33.08,102700.0,15.2169,15.2353,15.2169,15.2307,102700.0
2013-01-14 12:10:00,33.07,33.1,33.05,33.05,80800.0,15.2261,15.2399,15.2169,15.2169,80800.0
2013-01-14 12:20:00,33.05,33.06,33.01,33.01,91200.0,15.2169,15.2215,15.1985,15.1985,91200.0
2013-01-14 12:30:00,33.01,33.02,33.0,33.01,36300.0,15.1985,15.2031,15.1939,15.1985,36300.0
2013-01-14 12:40:00,33.01,33.03,33.0,33.0,97500.0,15.1985,15.2077,15.1939,15.1939,97500.0
2013-01-14 12:50:00,33.01,33.02,32.98,32.99,59500.0,15.1985,15.2031,15.1847,15.1893,59500.0
2013-01-14 13:00:00,32.98,32.99,32.96,32.97,71300.0,15.1847,15.1893,15.1755,15.1801,71300.0
2013-01-14 13:10:00,32.97,33.05,32.97,33.04,151400.0,15.1801,15.2169,15.1801,15.2123,151400.0
2013-01-14 13:20:00,33.03,33.07,33.02,33.05,109100.0,15.2077,15.2261,15.2031,15.2169,109100.0
2013-01-14 13:30:00,33.05,33.08,33.05,33.08,106800.0,15.2169,15.2307,15.2169,15.2307,106800.0
2013-01-14 13:40:00,33.07,33.09,33.07,33.08,57900.0,15.2261,15.2353,15.2261,15.2307,57900.0
2013-01-14 13:50:00,33.07,33.08,33.05,33.08,73600.0,15.2261,15.2307,15.2169,15.2307,73600.0
2013-01-14 14:00:00,33.08,33.1,33.05,33.07,112900.0,15.2307,15.2399,15.2169,15.2261,112900.0
2013-01-14 14:10:00,33.08,33.08,33.03,33.05,125200.0,15.2307,15.2307,15.2077,15.2169,125200.0
2013-01-14 14:20:00,33.05,33.05,33.03,33.04,74200.0,15.2169,15.2169,15.2077,15.2123,74200.0
2013-01-14 14:30:00,33.04,33.06,33.03,33.03,82900.0,15.2123,15.2215,15.2077,15.2077,82900.0
2013-01-14 14:40:00,33.03,33.05,33.03,33.04,128100.0,15.2077,15.2169,15.2077,15.2123,128100.0
2013-01-14 14:50:00,33.05,33.05,33.02,33.04,66900.0,15.2169,15.2169,15.2031,15.2123,66900.0
2013-01-14 15:00:00,33.04,33.05,33.02,33.04,118100.0,15.2123,15.2169,15.2031,15.2123,118100.0
2013-01-14 15:10:00,33.04,33.04,33.02,33.02,61200.0,15.2123,15.2123,15.2031,15.2031,61200.0
2013-01-14 15:20:00,33.02,33.03,33.01,33.01,113800.0,15.2031,15.2077,15.1985,15.1985,113800.0
2013-01-14 15:30:00,33.02,33.02,32.99,33.0,383800.0,15.2031,15.2031,15.1893,15.1939,383800.0
2013-01-14 15:40:00,33.0,33.01,32.95,32.97,345400.0,15.1939,15.1985,15.1709,15.1801,345400.0
2013-01-14 15:50:00,32.96,33.0,32.95,32.99,625000.0,15.1755,15.1939,15.1709,15.1893,625000.0
2013-01-15 09:30:00,32.86,32.99,32.86,32.9,295500.0,15.1294,15.1893,15.1294,15.1478,295500.0
2013-01-15 09:40:00,32.9,32.94,32.84,32.85,286200.0,15.1478,15.1662,15.1202,15.1248,286200.0
2013-01-15 09:50:00,32.86,32.86,32.8,32.85,214100.0,15.1294,15.1294,15.1018,15.1248,214100.0
2013-01-15 10:00:00,32.86,32.94,32.86,32.93,93400.0,15.1294,15.1662,15.1294,15.1616,93400.0
2013-01-15 10:10:00,32.92,32.96,32.91,32.96,135800.0,15.157,15.1755,15.1524,15.1755,135800.0
2013-01-15 10:20:00,32.97,32.97,32.9,32.91,123500.0,15.1801,15.1801,15.1478,15.1524,123500.0
2013-01-15 10:30:00,32.91,32.91,32.86,32.89,78000.0,15.1524,15.1524,15.1294,15.1432,78000.0
2013-01-15 10:40:00,32.89,32.95,32.89,32.93,118100.0,15.1432,15.1709,15.1432,15.1616,118100.0
2013-01-15 10:50:00,32.93,32.97,32.92,32.95,72300.0,15.1616,15.1801,15.157,15.1709,72300.0
2013-01-15 11:00:00,32.96,32.99,32.95,32.95,141000.0,15.1755,15.1893,15.1709,15.1709,141000.0
2013-01-15 11:10:00,32.96,32.96,32.91,32.93,168900.0,15.1755,15.1755,15.1524,15.1616,168900.0
2013-01-15 11:20:00,32.92,32.98,32.92,32.94,186700.0,15.157,15.1847,15.157,15.1662,186700.0
2013-01-15 11:30:00,32.94,32.96,32.84,32.86,152300.0,15.1662,15.1755,15.1202,15.1294,152300.0
2013-01-15 11:40:00,32.86,32.87,32.81,32.83,104100.0,15.1294,15.134,15.1064,15.1156,104100.0
2013-01-15 11:50:00,32.82,32.85,32.79,32.79,134500.0,15.111,15.1248,15.0972,15.0972,134500.0
2013-01-15 12:00:00,32.79,32.88,32.79,32.88,124600.0,15.0972,15.1386,15.0972,15.1386,124600.0
2013-01-15 12:10:00,32.88,32.89,32.86,32.86,69300.0,15.1386,15.1432,15.1294,15.1294,69300.0
2013-01-15 12:20:00,32.87,32.88,32.84,32.86,70700.0,15.134,15.1386,15.1202,15.1294,70700.0
2013-01-15 12:30:00,32.86,32.88,32.85,32.86,80600.0,15.1294,15.1386,15.1248,15.1294,80600.0
2013-01-15 12:40:00,32.85,32.88,32.82,32.82,63800.0,15.1248,15.1386,15.111,15.111,63800.0
2013-01-15 12:50:00,32.82,32.84,32.82,32.83,67600.0,15.111,15.1202,15.111,15.1156,67600.0
2013-01-15 13:00:00,32.82,32.85,32.81,32.84,95400.0,15.111,15.1248,15.1064,15.1202,95400.0
2013-01-15 13:10:00,32.84,32.85,32.81,32.85,63800.0,15.1202,15.1248,15.1064,15.1248,63800.0
2013-01-15 13:20:00,32.85,32.86,32.83,32.84,83800.0,15.1248,15.1294,15.1156,15.1202,83800.0
2013-01-15 13:30:00,32.83,32.86,32.82,32.84,136300.0,15.1156,15.1294,15.111,15.1202,136300.0
2013-01-15 13:40:00,32.85,32.87,32.83,32.86,89700.0,15.1248,15.134,15.1156,15.1294,89700.0
2013-01-15 13:50:00,32.87,32.88,32.82,32.82,120300.0,15.134,15.1386,15.111,15.111,120300.0
2013-01-15 14:00:00,32.83,32.83,32.79,32.82,169100.0,15.1156,15.1156,15.0972,15.111,169100.0
2013-01-15 14:10:00,32.83,32.85,32.8,32.83,75600.0,15.1156,15.1248,15.1018,15.1156,75600.0
2013-01-15 14:20:00,32.84,32.84,32.8,32.82,152100.0,15.1202,15.1202,15.1018,15.111,152100.0
2013-01-15 14:30:00,32.82,32.83,32.8,32.83,61800.0,15.111,15.1156,15.1018,15.1156,61800.0
2013-01-15 14:40:00,32.82,32.85,32.82,32.83,118500.0,15.111,15.1248,15.111,15.1156,118500.0
2013-01-15 14:50:00,32.84,32.86,32.83,32.84,61300.0,15.1202,15.1294,15.1156,15.1202,61300.0
2013-01-15 15:00:00,32.84,32.87,32.82,32.84,121000.0,15.1202,15.134,15.111,15.1202,121000.0
2013-01-15 15:10:00,32.83,32.84,32.82,32.84,101300.0,15.1156,15.1202,15.111,15.1202,101300.0
2013-01-15 15:20:00,32.84,32.84,32.8,32.83,213800.0,15.1202,15.1202,15.1018,15.1156,213800.0
2013-01-15 15:30:00,32.83,32.87,32.83,32.84,538400.0,15.1156,15.134,15.1156,15.1202,538400.0
2013-01-15 15:40:00,32.84,32.86,32.81,32.81,291900.0,15.1202,15.1294,15.1064,15.1064,291900.0
2013-01-15 15:50:00,32.82,32.83,32.78,32.78,917700.0,15.111,15.1156,15.0926,15.0926,917700.0
2013-01-16 09:30:00,32.72,32.87,32.65,32.79,715600.0,15.065,15.134,15.0327,15.0972,715600.0
2013-01-16 09:40:00,32.79,32.86,32.71,32.74,760800.0,15.0972,15.1294,15.0603,15.0742,760800.0
2013-01-16 09:50:00,32.74,32.78,32.72,32.74,138100.0,15.0742,15.0926,15.065,15.0742,138100.0
2013-01-16 10:00:00,32.75,32.77,32.7,32.77,129000.0,15.0788,15.088,15.0557,15.088,129000.0
2013-01-16 10:10:00,32.77,32.78,32.74,32.75,111600.0,15.088,15.0926,15.0742,15.0788,111600.0
2013-01-16 10:20:00,32.74,32.79,32.72,32.79,72500.0,15.0742,15.0972,15.065,15.0972,72500.0
2013-01-16 10:30:00,32.79,32.8,32.77,32.79,123600.0,15.0972,15.1018,15.088,15.0972,123600.0
2013-01-16 10:40:00,32.8,32.82,32.78,32.8,114600.0,15.1018,15.111,15.0926,15.1018,114600.0
2013-01-16 10:50:00,32.8,32.8,32.75,32.76,151200.0,15.1018,15.1018,15.0788,15.0834,151200.0
2013-01-16 11:00:00,32.77,32.77,32.68,32.71,199100.0,15.088,15.088,15.0465,15.0603,199100.0
2013-01-16 11:10:00,32.7,32.72,32.68,32.69,97600.0,15.0557,15.065,15.0465,15.0511,97600.0
2013-01-16 11:20:00,32.7,32.72,32.69,32.7,81300.0,15.0557,15.065,15.0511,15.0557,81300.0
2013-01-16 11:30:00,32.69,32.74,32.67,32.73,97900.0,15.0511,15.0742,15.0419,15.0696,97900.0
2013-01-16 11:40:00,32.73,32.82,32.73,32.81,103200.0,15.0696,15.111,15.0696,15.1064,103200.0
2013-01-16 11:50:00,32.81,32.83,32.81,32.82,63000.0,15.1064,15.1156,15.1064,15.111,63000.0
2013-01-16 12:00:00,32.82,32.82,32.79,32.79,90400.0,15.111,15.111,15.0972,15.0972,90400.0
2013-01-16 12:10:00,32.8,32.8,32.76,32.78,49100.0,15.1018,15.1018,15.0834,15.0926,49100.0
2013-01-16 12:20:00,32.77,32.78,32.75,32.76,52700.0,15.088,15.0926,15.0788,15.0834,52700.0
2013-01-16 12:30:00,32.75,32.77,32.71,32.77,67500.0,15.0788,15.088,15.0603,15.088,67500.0
2013-01-16 12:40:00,32.77,32.77,32.72,32.75,72500.0,15.088,15.088,15.065,15.0788,72500.0
2013-01-16 12:50:00,32.74,32.75,32.71,32.72,55700.0,15.0742,15.0788,15.0603,15.065,55700.0
2013-01-16 13:00:00,32.72,32.77,32.72,32.75,173400.0,15.065,15.088,15.065,15.0788,173400.0
2013-01-16 13:10:00,32.75,32.76,32.74,32.75,41800.0,15.0788,15.0834,15.0742,15.0788,41800.0
2013-01-16 13:20:00,32.75,32.76,32.72,32.73,78200.0,15.0788,15.0834,15.065,15.0696,78200.0
2013-01-16 13:30:00,32.73,32.75,32.72,32.75,70100.0,15.0696,15.0788,15.065,15.0788,70100.0
2013-01-16 13:40:00,32.75,32.77,32.74,32.76,50100.0,15.0788,15.088,15.0742,15.0834,50100.0
2013-01-16 13:50:00,32.76,32.76,32.74,32.75,84800.0,15.0834,15.0834,15.0742,15.0788,84800.0
2013-01-16 14:00:00,32.75,32.76,32.74,32.74,112400.0,15.0788,15.0834,15.0742,15.0742,112400.0
2013-01-16 14:10:00,32.74,32.77,32.72,32.75,59100.0,15.0742,15.088,15.065,15.0788,59100.0
2013-01-16 14:20:00,32.76,32.79,32.75,32.79,46200.0,15.0834,15.0972,15.0788,15.0972,46200.0
2013-01-16 14:30:00,32.78,32.81,32.78,32.8,121900.0,15.0926,15.1064,15.0926,15.1018,121900.0
2013-01-16 14:40:00,32.79,32.82,32.79,32.81,103600.0,15.0972,15.111,15.0972,15.1064,103600.0
2013-01-16 14:50:00,32.81,32.83,32.79,32.83,120100.0,15.1064,15.1156,15.0972,15.1156,120100.0
2013-01-16 15:00:00,32.82,32.84,32.8,32.84,99000.0,15.111,15.1202,15.1018,15.1202,99000.0
2013-01-16 15:10:00,32.83,32.84,32.8,32.81,170400.0,15.1156,15.1202,15.1018,15.1064,170400.0
2013-01-16 15:20:00,32.81,32.82,32.79,32.8,144500.0,15.1064,15.111,15.0972,15.1018,144500.0
2013-01-16 15:30:00,32.8,32.84,32.79,32.83,173000.0,15.1018,15.1202,15.0972,15.1156,173000.0
2013-01-16 15:40:00,32.83,32.83,32.79,32.8,317000.0,15.1156,15.1156,15.0972,15.1018,317000.0
2013-01-16 15:50:00,32.81,32.81,32.74,32.78,552200.0,15.1064,15.1064,15.0742,15.0926,552200.0
2013-01-17 09:30:00,32.93,32.97,32.82,32.87,237100.0,15.1616,15.1801,15.111,15.134,237100.0
2013-01-17 09:40:00,32.87,32.87,32.8,32.82,149600.0,15.134,15.134,15.1018,15.111,149600.0
2013-01-17 09:50:00,32.81,32.83,32.77,32.78,91800.0,15.1064,15.1156,15.088,15.0926,91800.0
2013-01-17 10:00:00,32.77,32.83,32.74,32.81,106900.0,15.088,15.1156,15.0742,15.1064,106900.0
2013-01-17 10:10:00,32.81,32.89,32.8,32.88,151500.0,15.1064,15.1432,15.1018,15.1386,151500.0
2013-01-17 10:20:00,32.88,32.9,32.87,32.89,98700.0,15.1386,15.1478,15.134,15.1432,98700.0
2013-01-17 10:30:00,32.89,32.93,32.89,32.92,78600.0,15.1432,15.1616,15.1432,15.157,78600.0
2013-01-17 10:40:00,32.92,32.93,32.87,32.88,110600.0,15.157,15.1616,15.134,15.1386,110600.0
2013-01-17 10:50:00,32.89,32.93,32.89,32.92,104100.0,15.1432,15.1616,15.1432,15.157,104100.0
2013-01-17 11:00:00,32.93,32.95,32.91,32.93,101200.0,15.1616,15.1709,15.1524,15.1616,101200.0
2013-01-17 11:10:00,32.94,32.96,32.93,32.96,87800.0,15.1662,15.1755,15.1616,15.1755,87800.0
2013-01-17 11:20:00,32.96,32.96,32.92,32.94,112200.0,15.1755,15.1755,15.157,15.1662,112200.0
2013-01-17 11:30:00,32.94,32.96,32.9,32.92,163100.0,15.1662,15.1755,15.1478,15.157,163100.0
2013-01-17 11:40:00,32.91,32.96,32.91,32.96,125400.0,15.1524,15.1755,15.1524,15.1755,125400.0
2013-01-17 11:50:00,32.96,32.96,32.94,32.95,78600.0,15.1755,15.1755,15.1662,15.1709,78600.0
2013-01-17 12:00:00,32.96,32.96,32.95,32.96,58000.0,15.1755,15.1755,15.1709,15.1755,58000.0
2013-01-17 12:10:00,32.96,32.99,32.95,32.99,100600.0,15.1755,15.1893,15.1709,15.1893,100600.0
2013-01-17 12:20:00,32.99,33.05,32.98,33.05,141200.0,15.1893,15.2169,15.1847,15.2169,141200.0
2013-01-17 12:30:00,33.05,33.05,33.01,33.02,129000.0,15.2169,15.2169,15.1985,15.2031,129000.0
2013-01-17 12:40:00,33.02,33.06,33.0,33.04,114800.0,15.2031,15.2215,15.1939,15.2123,114800.0
2013-01-17 12:50:00,33.05,33.08,33.04,33.05,80500.0,15.2169,15.2307,15.2123,15.2169,80500.0
2013-01-17 13:00:00,33.05,33.08,33.03,33.03,109300.0,15.2169,15.2307,15.2077,15.2077,109300.0
2013-01-17 13:10:00,33.04,33.04,33.0,33.0,172800.0,15.2123,15.2123,15.1939,15.1939,172800.0
2013-01-17 13:20:00,33.0,33.03,32.98,33.02,137700.0,15.1939,15.2077,15.1847,15.2031,137700.0
2013-01-17 13:30:00,33.02,33.05,33.01,33.04,77000.0,15.2031,15.2169,15.1985,15.2123,77000.0
2013-01-17 13:40:00,33.04,33.05,33.01,33.01,80800.0,15.2123,15.2169,15.1985,15.1985,80800.0
2013-01-17 13:50:00,33.01,33.07,33.01,33.05,87000.0,15.1985,15.2261,15.1985,15.2169,87000.0
2013-01-17 14:00:00,33.05,33.07,33.04,33.05,102500.0,15.2169,15.2261,15.2123,15.2169,102500.0
2013-01-17 14:10:00,33.04,33.06,33.04,33.05,88100.0,15.2123,15.2215,15.2123,15.2169,88100.0
2013-01-17 14:20:00,33.06,33.08,33.04,33.04,90900.0,15.2215,15.2307,15.2123,15.2123,90900.0
2013-01-17 14:30:00,33.05,33.05,33.04,33.04,43100.0,15.2169,15.2169,15.2123,15.2123,43100.0
2013-01-17 14:40:00,33.05,33.06,33.01,33.02,117600.0,15.2169,15.2215,15.1985,15.2031,117600.0
2013-01-17 14:50:00,33.02,33.04,33.0,33.0,93800.0,15.2031,15.2123,15.1939,15.1939,93800.0
2013-01-17 15:00:00,33.0,33.03,32.99,33.01,125200.0,15.1939,15.2077,15.1893,15.1985,125200.0
2013-01-17 15:10:00,33.01,33.05,33.01,33.04,83700.0,15.1985,15.2169,15.1985,15.2123,83700.0
2013-01-17 15:20:00,33.04,33.05,33.01,33.05,110600.0,15.2123,15.2169,15.1985,15.2169,110600.0
2013-01-17 15:30:00,33.04,33.08,33.04,33.07,173200.0,15.2123,15.2307,15.2123,15.2261,173200.0
2013-01-17 15:40:00,33.07,33.1,33.04,33.04,272500.0,15.2261,15.2399,15.2123,15.2123,272500.0
2013-01-17 15:50:00,33.05,33.05,32.99,33.0,669000.0,15.2169,15.2169,15.1893,15.1939,669000.0
2013-01-18 09:30:00,32.95,33.06,32.94,33.0,1794700.0,15.1709,15.2215,15.1662,15.1939,1794700.0
2013-01-18 09:40:00,32.99,33.07,32.99,33.03,711100.0,15.1893,15.2261,15.1893,15.2077,711100.0
2013-01-18 09:50:00,33.02,33.08,32.99,32.99,320000.0,15.2031,15.2307,15.1893,15.1893,320000.0
2013-01-18 10:00:00,33.0,33.04,32.96,33.03,184600.0,15.1939,15.2123,15.1755,15.2077,184600.0
2013-01-18 10:10:00,33.03,33.08,33.02,33.05,244200.0,15.2077,15.2307,15.2031,15.2169,244200.0
2013-01-18 10:20:00,33.04,33.06,33.02,33.04,187200.0,15.2123,15.2215,15.2031,15.2123,187200.0
2013-01-18 10:30:00,33.05,33.09,33.03,33.07,207200.0,15.2169,15.2353,15.2077,15.2261,207200.0
2013-01-18 10:40:00,33.08,33.09,33.05,33.08,99700.0,15.2307,15.2353,15.2169,15.2307,99700.0
2013-01-18 10:50:00,33.08,33.09,33.03,33.03,200500.0,15.2307,15.2353,15.2077,15.2077,200500.0
2013-01-18 11:00:00,33.03,33.04,33.01,33.04,141000.0,15.2077,15.2123,15.1985,15.2123,141000.0
2013-01-18 11:10:00,33.04,33.05,32.98,33.04,110400.0,15.2123,15.2169,15.1847,15.2123,110400.0
2013-01-18 11:20:00,33.04,33.06,33.02,33.02,102300.0,15.2123,15.2215,15.2031,15.2031,102300.0
2013-01-18 11:30:00,33.02,33.06,33.02,33.06,139700.0,15.2031,15.2215,15.2031,15.2215,139700.0
2013-01-18 11:40:00,33.05,33.06,33.0,33.01,143100.0,15.2169,15.2215,15.1939,15.1985,143100.0
2013-01-18 11:50:00,33.02,33.05,33.01,33.05,88600.0,15.2031,15.2169,15.1985,15.2169,88600.0
2013-01-18 12:00:00,33.04,33.05,33.02,33.05,52700.0,15.2123,15.2169,15.2031,15.2169,52700.0
2013-01-18 12:10:00,33.05,33.06,33.02,33.02,72400.0,15.2169,15.2215,15.2031,15.2031,72400.0
2013-01-18 12:20:00,33.02,33.06,33.02,33.04,93400.0,15.2031,15.2215,15.2031,15.2123,93400.0
2013-01-18 12:30:00,33.05,33.05,33.02,33.02,100100.0,15.2169,15.2169,15.2031,15.2031,100100.0
2013-01-18 12:40:00,33.03,33.05,33.02,33.03,83000.0,15.2077,15.2169,15.2031,15.2077,83000.0
2013-01-18 12:50:00,33.04,33.08,33.03,33.08,142900.0,15.2123,15.2307,15.2077,15.2307,142900.0
2013-01-18 13:00:00,33.08,33.15,33.08,33.14,207900.0,15.2307,15.2629,15.2307,15.2583,207900.0
2013-01-18 13:10:00,33.14,33.18,33.14,33.16,122400.0,15.2583,15.2767,15.2583,15.2675,122400.0
2013-01-18 13:20:00,33.17,33.18,33.15,33.15,109400.0,15.2721,15.2767,15.2629,15.2629,109400.0
2013-01-18 13:30:00,33.14,33.17,33.14,33.16,130300.0,15.2583,15.2721,15.2583,15.2675,130300.0
2013-01-18 13:40:00,33.17,33.18,33.13,33.13,234600.0,15.2721,15.2767,15.2537,15.2537,234600.0
2013-01-18 13:50:00,33.14,33.16,33.13,33.14,90000.0,15.2583,15.2675,15.2537,15.2583,90000.0
2013-01-18 14:00:00,33.14,33.17,33.14,33.16,178200.0,15.2583,15.2721,15.2583,15.2675,178200.0
2013-01-18 14:10:00,33.16,33.19,33.15,33.18,164500.0,15.2675,15.2814,15.2629,15.2767,164500.0
2013-01-18 14:20:00,33.18,33.19,33.16,33.19,80200.0,15.2767,15.2814,15.2675,15.2814,80200.0
2013-01-18 14:30:00,33.18,33.21,33.17,33.2,203700.0,15.2767,15.2906,15.2721,15.286,203700.0
2013-01-18 14:40:00,33.21,33.23,33.17,33.2,195000.0,15.2906,15.2998,15.2721,15.286,195000.0
2013-01-18 14:50:00,33.21,33.23,33.2,33.22,142800.0,15.2906,15.2998,15.286,15.2952,142800.0
2013-01-18 15:00:00,33.22,33.24,33.21,33.23,131900.0,15.2952,15.3044,15.2906,15.2998,131900.0
2013-01-18 15:10:00,33.22,33.24,33.2,33.22,118900.0,15.2952,15.3044,15.286,15.2952,118900.0
2013-01-18 15:20:00,33.22,33.23,33.2,33.21,138300.0,15.2952,15.2998,15.286,15.2906,138300.0
2013-01-18 15:30:00,33.22,33.27,33.21,33.25,251800.0,15.2952,15.3182,15.2906,15.309,251800.0
2013-01-18 15:40:00,33.24,33.29,33.22,33.29,343700.0,15.3044,15.3274,15.2952,15.3274,343700.0
2013-01-18 15:50:00,33.28,33.32,33.26,33.28,1212500.0,15.3228,15.3412,15.3136,15.3228,1212500.0
2013-01-22 09:30:00,33.23,33.27,33.14,33.22,396900.0,15.2998,15.3182,15.2583,15.2952,396900.0
2013-01-22 09:40:00,33.23,33.26,33.16,33.19,168800.0,15.2998,15.3136,15.2675,15.2814,168800.0
2013-01-22 09:50:00,33.2,33.27,33.19,33.22,261600.0,15.286,15.3182,15.2814,15.2952,261600.0
2013-01-22 10:00:00,33.23,33.23,33.15,33.23,178700.0,15.2998,15.2998,15.2629,15.2998,178700.0
2013-01-22 10:10:00,33.23,33.27,33.14,33.15,208300.0,15.2998,15.3182,15.2583,15.2629,208300.0
2013-01-22 10:20:00,33.15,33.16,33.05,33.09,296100.0,15.2629,15.2675,15.2169,15.2353,296100.0
2013-01-22 10:30:00,33.08,33.13,33.06,33.06,420400.0,15.2307,15.2537,15.2215,15.2215,420400.0
2013-01-22 10:40:00,33.06,33.11,33.03,33.07,230700.0,15.2215,15.2445,15.2077,15.2261,230700.0
2013-01-22 10:50:00,33.07,33.14,33.07,33.09,289800.0,15.2261,15.2583,15.2261,15.2353,289800.0
2013-01-22 11:00:00,33.09,33.09,33.04,33.05,191000.0,15.2353,15.2353,15.2123,15.2169,191000.0
2013-01-22 11:10:00,33.05,33.08,33.04,33.07,139500.0,15.2169,15.2307,15.2123,15.2261,139500.0
2013-01-22 11:20:00,33.06,33.08,33.04,33.07,116800.0,15.2215,15.2307,15.2123,15.2261,116800.0
2013-01-22 11:30:00,33.06,33.11,33.06,33.09,192500.0,15.2215,15.2445,15.2215,15.2353,192500.0
2013-01-22 11:40:00,33.09,33.1,33.06,33.08,237700.0,15.2353,15.2399,15.2215,15.2307,237700.0
2013-01-22 11:50:00,33.08,33.11,33.07,33.09,122700.0,15.2307,15.2445,15.2261,15.2353,122700.0
2013-01-22 12:00:00,33.09,33.12,33.09,33.1,209100.0,15.2353,15.2491,15.2353,15.2399,209100.0
2013-01-22 12:10:00,33.1,33.22,33.1,33.22,164100.0,15.2399,15.2952,15.2399,15.2952,164100.0
2013-01-22 12:20:00,33.22,33.24,33.15,33.16,172400.0,15.2952,15.3044,15.2629,15.2675,172400.0
2013-01-22 12:30:00,33.17,33.17,33.15,33.16,93700.0,15.2721,15.2721,15.2629,15.2675,93700.0
2013-01-22 12:40:00,33.16,33.17,33.11,33.12,157700.0,15.2675,15.2721,15.2445,15.2491,157700.0
2013-01-22 12:50:00,33.12,33.14,33.08,33.08,162000.0,15.2491,15.2583,15.2307,15.2307,162000.0
2013-01-22 13:00:00,33.08,33.11,33.07,33.11,155100.0,15.2307,15.2445,15.2261,15.2445,155100.0
2013-01-22 13:10:00,33.1,33.14,33.1,33.13,133100.0,15.2399,15.2583,15.2399,15.2537,133100.0
2013-01-22 13:20:00,33.14,33.14,33.1,33.11,171200.0,15.2583,15.2583,15.2399,15.2445,171200.0
2013-01-22 13:30:00,33.11,33.12,33.06,33.06,169900.0,15.2445,15.2491,15.2215,15.2215,169900.0
2013-01-22 13:40:00,33.06,33.08,33.06,33.07,107700.0,15.2215,15.2307,15.2215,15.2261,107700.0
2013-01-22 13:50:00,33.08,33.08,33.03,33.03,178700.0,15.2307,15.2307,15.2077,15.2077,178700.0
2013-01-22 14:00:00,33.04,33.04,33.01,33.01,125200.0,15.2123,15.2123,15.1985,15.1985,125200.0
2013-01-22 14:10:00,33.01,33.02,33.0,33.01,116400.0,15.1985,15.2031,15.1939,15.1985,116400.0
2013-01-22 14:20:00,33.01,33.01,32.96,33.01,521000.0,15.1985,15.1985,15.1755,15.1985,521000.0
2013-01-22 14:30:00,33.01,33.06,33.0,33.04,310400.0,15.1985,15.2215,15.1939,15.2123,310400.0
2013-01-22 14:40:00,33.04,33.07,33.02,33.05,189100.0,15.2123,15.2261,15.2031,15.2169,189100.0
2013-01-22 14:50:00,33.06,33.07,33.04,33.06,113700.0,15.2215,15.2261,15.2123,15.2215,113700.0
2013-01-22 15:00:00,33.05,33.07,33.04,33.05,92900.0,15.2169,15.2261,15.2123,15.2169,92900.0
2013-01-22 15:10:00,33.06,33.08,33.02,33.07,158900.0,15.2215,15.2307,15.2031,15.2261,158900.0
2013-01-22 15:20:00,33.07,33.08,33.05,33.07,117000.0,15.2261,15.2307,15.2169,15.2261,117000.0
2013-01-22 15:30:00,33.08,33.12,33.07,33.12,179500.0,15.2307,15.2491,15.2261,15.2491,179500.0
2013-01-22 15:40:00,33.11,33.12,33.08,33.1,229900.0,15.2445,15.2491,15.2307,15.2399,229900.0
2013-01-22 15:50:00,33.1,33.14,33.09,33.14,446300.0,15.2399,15.2583,15.2353,15.2583,446300.0
2013-01-23 09:30:00,33.04,33.09,33.01,33.02,507100.0,15.2123,15.2353,15.1985,15.2031,507100.0
2013-01-23 09:40:00,33.03,33.05,32.96,32.98,244300.0,15.2077,15.2169,15.1755,15.1847,244300.0
2013-01-23 09:50:00,32.98,32.99,32.91,32.93,188400.0,15.1847,15.1893,15.1524,15.1616,188400.0
2013-01-23 10:00:00,32.93,32.95,32.91,32.95,160100.0,15.1616,15.1709,15.1524,15.1709,160100.0
2013-01-23 10:10:00,32.95,33.02,32.95,33.01,149300.0,15.1709,15.2031,15.1709,15.1985,149300.0
2013-01-23 10:20:00,33.01,33.02,32.95,32.96,225200.0,15.1985,15.2031,15.1709,15.1755,225200.0
2013-01-23 10:30:00,32.96,32.99,32.93,32.96,292900.0,15.1755,15.1893,15.1616,15.1755,292900.0
2013-01-23 10:40:00,32.95,32.97,32.89,32.92,152200.0,15.1709,15.1801,15.1432,15.157,152200.0
2013-01-23 10:50:00,32.91,32.93,32.88,32.93,126500.0,15.1524,15.1616,15.1386,15.1616,126500.0
2013-01-23 11:00:00,32.92,32.93,32.85,32.86,170300.0,15.157,15.1616,15.1248,15.1294,170300.0
2013-01-23 11:10:00,32.86,32.9,32.85,32.88,147900.0,15.1294,15.1478,15.1248,15.1386,147900.0
2013-01-23 11:20:00,32.89,32.91,32.85,32.88,178800.0,15.1432,15.1524,15.1248,15.1386,178800.0
2013-01-23 11:30:00,32.89,32.94,32.87,32.89,277000.0,15.1432,15.1662,15.134,15.1432,277000.0
2013-01-23 11:40:00,32.89,32.9,32.82,32.82,181400.0,15.1432,15.1478,15.111,15.111,181400.0
2013-01-23 11:50:00,32.82,32.87,32.8,32.85,260000.0,15.111,15.134,15.1018,15.1248,260000.0
2013-01-23 12:00:00,32.84,32.9,32.83,32.89,153000.0,15.1202,15.1478,15.1156,15.1432,153000.0
2013-01-23 12:10:00,32.88,32.9,32.88,32.89,182900.0,15.1386,15.1478,15.1386,15.1432,182900.0
2013-01-23 12:20:00,32.9,32.9,32.86,32.88,137100.0,15.1478,15.1478,15.1294,15.1386,137100.0
2013-01-23 12:30:00,32.88,32.89,32.85,32.87,174600.0,15.1386,15.1432,15.1248,15.134,174600.0
2013-01-23 12:40:00,32.87,32.88,32.84,32.86,95900.0,15.134,15.1386,15.1202,15.1294,95900.0
2013-01-23 12:50:00,32.86,32.88,32.85,32.88,94100.0,15.1294,15.1386,15.1248,15.1386,94100.0
2013-01-23 13:00:00,32.88,32.92,32.88,32.91,111400.0,15.1386,15.157,15.1386,15.1524,111400.0
2013-01-23 13:10:00,32.92,32.92,32.89,32.9,189900.0,15.157,15.157,15.1432,15.1478,189900.0
2013-01-23 13:20:00,32.9,32.92,32.9,32.91,102400.0,15.1478,15.157,15.1478,15.1524,102400.0
2013-01-23 13:30:00,32.91,32.93,32.9,32.93,59800.0,15.1524,15.1616,15.1478,15.1616,59800.0
2013-01-23 13:40:00,32.93,32.97,32.93,32.95,176800.0,15.1616,15.1801,15.1616,15.1709,176800.0
2013-01-23 13:50:00,32.95,32.97,32.94,32.95,174800.0,15.1709,15.1801,15.1662,15.1709,174800.0
2013-01-23 14:00:00,32.96,33.01,32.95,32.98,236500.0,15.1755,15.1985,15.1709,15.1847,236500.0
2013-01-23 14:10:00,32.98,33.02,32.98,33.02,94500.0,15.1847,15.2031,15.1847,15.2031,94500.0
2013-01-23 14:20:00,33.02,33.02,33.01,33.01,52600.0,15.2031,15.2031,15.1985,15.1985,52600.0
2013-01-23 14:30:00,33.02,33.02,33.01,33.02,67900.0,15.2031,15.2031,15.1985,15.2031,67900.0
2013-01-23 14:40:00,33.01,33.05,33.01,33.04,189900.0,15.1985,15.2169,15.1985,15.2123,189900.0
2013-01-23 14:50:00,33.04,33.05,33.03,33.04,98300.0,15.2123,15.2169,15.2077,15.2123,98300.0
2013-01-23 15:00:00,33.05,33.05,33.03,33.04,120200.0,15.2169,15.2169,15.2077,15.2123,120200.0
2013-01-23 15:10:00,33.03,33.05,33.0,33.01,179700.0,15.2077,15.2169,15.1939,15.1985,179700.0
2013-01-23 15:20:00,33.01,33.02,33.0,33.01,145300.0,15.1985,15.2031,15.1939,15.1985,145300.0
2013-01-23 15:30:00,33.01,33.02,32.99,33.01,193900.0,15.1985,15.2031,15.1893,15.1985,193900.0
2013-01-23 15:40:00,33.01,33.02,32.97,32.99,302700.0,15.1985,15.2031,15.1801,15.1893,302700.0
2013-01-23 15:50:00,32.99,33.01,32.97,33.01,520800.0,15.1893,15.1985,15.1801,15.1985,520800.0
2013-01-24 09:30:00,33.18,33.33,33.18,33.22,418700.0,15.2767,15.3458,15.2767,15.2952,418700.0
2013-01-24 09:40:00,33.23,33.32,33.17,33.31,218400.0,15.2998,15.3412,15.2721,15.3366,218400.0
2013-01-24 09:50:00,33.32,33.32,33.23,33.27,326700.0,15.3412,15.3412,15.2998,15.3182,326700.0
2013-01-24 10:00:00,33.27,33.36,33.24,33.36,197300.0,15.3182,15.3596,15.3044,15.3596,197300.0
2013-01-24 10:10:00,33.36,33.43,33.34,33.43,187800.0,15.3596,15.3919,15.3504,15.3919,187800.0
2013-01-24 10:20:00,33.42,33.43,33.3,33.3,267000.0,15.3872,15.3919,15.332,15.332,267000.0
2013-01-24 10:30:00,33.3,33.33,33.28,33.32,156200.0,15.332,15.3458,15.3228,15.3412,156200.0
2013-01-24 10:40:00,33.32,33.35,33.24,33.35,206700.0,15.3412,15.355,15.3044,15.355,206700.0
2013-01-24 10:50:00,33.35,33.35,33.29,33.29,111700.0,15.355,15.355,15.3274,15.3274,111700.0
2013-01-24 11:00:00,33.29,33.37,33.29,33.37,83300.0,15.3274,15.3642,15.3274,15.3642,83300.0
2013-01-24 11:10:00,33.36,33.38,33.33,33.33,162800.0,15.3596,15.3688,15.3458,15.3458,162800.0
2013-01-24 11:20:00,33.34,33.39,33.34,33.38,129800.0,15.3504,15.3734,15.3504,15.3688,129800.0
2013-01-24 11:30:00,33.39,33.39,33.35,33.36,110000.0,15.3734,15.3734,15.355,15.3596,110000.0
2013-01-24 11:40:00,33.37,33.38,33.33,33.34,117500.0,15.3642,15.3688,15.3458,15.3504,117500.0
2013-01-24 11:50:00,33.34,33.36,33.31,33.33,97900.0,15.3504,15.3596,15.3366,15.3458,97900.0
2013-01-24 12:00:00,33.33,33.34,33.3,33.33,113300.0,15.3458,15.3504,15.332,15.3458,113300.0
2013-01-24 12:10:00,33.34,33.35,33.31,33.32,108800.0,15.3504,15.355,15.3366,15.3412,108800.0
2013-01-24 12:20:00,33.32,33.33,33.3,33.31,60000.0,15.3412,15.3458,15.332,15.3366,60000.0
2013-01-24 12:30:00,33.31,33.31,33.26,33.26,113600.0,15.3366,15.3366,15.3136,15.3136,113600.0
2013-01-24 12:40:00,33.27,33.32,33.26,33.29,110200.0,15.3182,15.3412,15.3136,15.3274,110200.0
2013-01-24 12:50:00,33.29,33.29,33.25,33.27,73100.0,15.3274,15.3274,15.309,15.3182,73100.0
2013-01-24 13:00:00,33.27,33.3,33.26,33.26,75200.0,15.3182,15.332,15.3136,15.3136,75200.0
2013-01-24 13:10:00,33.27,33.29,33.26,33.27,64200.0,15.3182,15.3274,15.3136,15.3182,64200.0
2013-01-24 13:20:00,33.26,33.28,33.26,33.27,69200.0,15.3136,15.3228,15.3136,15.3182,69200.0
2013-01-24 13:30:00,33.26,33.27,33.25,33.25,106900.0,15.3136,15.3182,15.309,15.309,106900.0
2013-01-24 13:40:00,33.25,33.27,33.24,33.27,100900.0,15.309,15.3182,15.3044,15.3182,100900.0
2013-01-24 13:50:00,33.26,33.32,33.26,33.31,154800.0,15.3136,15.3412,15.3136,15.3366,154800.0
2013-01-24 14:00:00,33.31,33.32,33.29,33.31,183700.0,15.3366,15.3412,15.3274,15.3366,183700.0
2013-01-24 14:10:00,33.32,33.33,33.3,33.3,90500.0,15.3412,15.3458,15.332,15.332,90500.0
2013-01-24 14:20:00,33.31,33.34,33.29,33.34,132600.0,15.3366,15.3504,15.3274,15.3504,132600.0
2013-01-24 14:30:00,33.34,33.4,33.33,33.4,163300.0,15.3504,15.378,15.3458,15.378,163300.0
2013-01-24 14:40:00,33.4,33.43,33.39,33.42,191200.0,15.378,15.3919,15.3734,15.3872,191200.0
2013-01-24 14:50:00,33.43,33.44,33.42,33.42,115300.0,15.3919,15.3965,15.3872,15.3872,115300.0
2013-01-24 15:00:00,33.43,33.48,33.42,33.47,253100.0,15.3919,15.4149,15.3872,15.4103,253100.0
2013-01-24 15:10:00,33.48,33.49,33.47,33.47,295100.0,15.4149,15.4195,15.4103,15.4103,295100.0
2013-01-24 15:20:00,33.48,33.49,33.47,33.48,124000.0,15.4149,15.4195,15.4103,15.4149,124000.0
2013-01-24 15:30:00,33.49,33.51,33.47,33.48,292600.0,15.4195,15.4287,15.4103,15.4149,292600.0
2013-01-24 15:40:00,33.48,33.49,33.45,33.47,315200.0,15.4149,15.4195,15.4011,15.4103,315200.0
2013-01-24 15:50:00,33.48,33.48,33.4,33.42,574400.0,15.4149,15.4149,15.378,15.3872,574400.0
2013-01-25 09:30:00,33.46,33.54,33.37,33.46,416000.0,15.4057,15.4425,15.3642,15.4057,416000.0
2013-01-25 09:40:00,33.47,33.52,33.4,33.45,235000.0,15.4103,15.4333,15.378,15.4011,235000.0
2013-01-25 09:50:00,33.45,33.53,33.44,33.44,183800.0,15.4011,15.4379,15.3965,15.3965,183800.0
2013-01-25 10:00:00,33.44,33.44,33.32,33.4,203300.0,15.3965,15.3965,15.3412,15.378,203300.0
2013-01-25 10:10:00,33.4,33.48,33.4,33.45,145400.0,15.378,15.4149,15.378,15.4011,145400.0
2013-01-25 10:20:00,33.45,33.46,33.35,33.36,171600.0,15.4011,15.4057,15.355,15.3596,171600.0
2013-01-25 10:30:00,33.36,33.41,33.36,33.4,114000.0,15.3596,15.3826,15.3596,15.378,114000.0
2013-01-25 10:40:00,33.4,33.41,33.34,33.36,160300.0,15.378,15.3826,15.3504,15.3596,160300.0
2013-01-25 10:50:00,33.36,33.37,33.33,33.35,141200.0,15.3596,15.3642,15.3458,15.355,141200.0
2013-01-25 11:00:00,33.35,33.37,33.33,33.35,279900.0,15.355,15.3642,15.3458,15.355,279900.0
2013-01-25 11:10:00,33.35,33.35,33.29,33.29,141600.0,15.355,15.355,15.3274,15.3274,141600.0
2013-01-25 11:20:00,33.29,33.32,33.28,33.32,231000.0,15.3274,15.3412,15.3228,15.3412,231000.0
2013-01-25 11:30:00,33.32,33.36,33.3,33.35,204200.0,15.3412,15.3596,15.332,15.355,204200.0
2013-01-25 11:40:00,33.36,33.38,33.35,33.35,121400.0,15.3596,15.3688,15.355,15.355,121400.0
2013-01-25 11:50:00,33.35,33.37,33.32,33.36,217500.0,15.355,15.3642,15.3412,15.3596,217500.0
2013-01-25 12:00:00,33.35,33.43,33.35,33.42,192400.0,15.355,15.3919,15.355,15.3872,192400.0
2013-01-25 12:10:00,33.42,33.44,33.41,33.42,45400.0,15.3872,15.3965,15.3826,15.3872,45400.0
2013-01-25 12:20:00,33.43,33.44,33.42,33.44,58100.0,15.3919,15.3965,15.3872,15.3965,58100.0
2013-01-25 12:30:00,33.44,33.46,33.43,33.46,88800.0,15.3965,15.4057,15.3919,15.4057,88800.0
2013-01-25 12:40:00,33.46,33.46,33.45,33.45,70900.0,15.4057,15.4057,15.4011,15.4011,70900.0
2013-01-25 12:50:00,33.46,33.46,33.42,33.43,60300.0,15.4057,15.4057,15.3872,15.3919,60300.0
2013-01-25 13:00:00,33.43,33.46,33.42,33.46,123200.0,15.3919,15.4057,15.3872,15.4057,123200.0
2013-01-25 13:10:00,33.46,33.46,33.45,33.45,108500.0,15.4057,15.4057,15.4011,15.4011,108500.0
2013-01-25 13:20:00,33.46,33.46,33.45,33.46,58900.0,15.4057,15.4057,15.4011,15.4057,58900.0
2013-01-25 13:30:00,33.46,33.46,33.42,33.42,88300.0,15.4057,15.4057,15.3872,15.3872,88300.0
2013-01-25 13:40:00,33.42,33.46,33.42,33.46,72800.0,15.3872,15.4057,15.3872,15.4057,72800.0
2013-01-25 13:50:00,33.45,33.46,33.44,33.46,73100.0,15.4011,15.4057,15.3965,15.4057,73100.0
2013-01-25 14:00:00,33.45,33.46,33.44,33.45,77400.0,15.4011,15.4057,15.3965,15.4011,77400.0
2013-01-25 14:10:00,33.45,33.46,33.44,33.45,65900.0,15.4011,15.4057,15.3965,15.4011,65900.0
2013-01-25 14:20:00,33.44,33.45,33.43,33.44,60700.0,15.3965,15.4011,15.3919,15.3965,60700.0
2013-01-25 14:30:00,33.43,33.45,33.43,33.44,98400.0,15.3919,15.4011,15.3919,15.3965,98400.0
2013-01-25 14:40:00,33.43,33.44,33.43,33.44,42100.0,15.3919,15.3965,15.3919,15.3965,42100.0
2013-01-25 14:50:00,33.44,33.45,33.41,33.41,86500.0,15.3965,15.4011,15.3826,15.3826,86500.0
2013-01-25 15:00:00,33.41,33.43,33.4,33.42,301200.0,15.3826,15.3919,15.378,15.3872,301200.0
2013-01-25 15:10:00,33.41,33.43,33.41,33.42,62200.0,15.3826,15.3919,15.3826,15.3872,62200.0
2013-01-25 15:20:00,33.43,33.43,33.42,33.43,227400.0,15.3919,15.3919,15.3872,15.3919,227400.0
2013-01-25 15:30:00,33.42,33.43,33.39,33.4,150600.0,15.3872,15.3919,15.3734,15.378,150600.0
2013-01-25 15:40:00,33.39,33.4,33.33,33.33,294100.0,15.3734,15.378,15.3458,15.3458,294100.0
2013-01-25 15:50:00,33.33,33.45,33.33,33.44,671900.0,15.3458,15.4011,15.3458,15.3965,671900.0
2013-01-28 09:30:00,33.49,33.51,33.31,33.51,560800.0,15.4195,15.4287,15.3366,15.4287,560800.0
2013-01-28 09:40:00,33.51,33.56,33.47,33.55,416600.0,15.4287,15.4517,15.4103,15.4471,416600.0
2013-01-28 09:50:00,33.56,33.56,33.5,33.52,202000.0,15.4517,15.4517,15.4241,15.4333,202000.0
2013-01-28 10:00:00,33.52,33.58,33.5,33.57,319300.0,15.4333,15.4609,15.4241,15.4563,319300.0
2013-01-28 10:10:00,33.56,33.59,33.5,33.51,181000.0,15.4517,15.4655,15.4241,15.4287,181000.0
2013-01-28 10:20:00,33.51,33.58,33.51,33.56,135800.0,15.4287,15.4609,15.4287,15.4517,135800.0
2013-01-28 10:30:00,33.56,33.58,33.55,33.58,93400.0,15.4517,15.4609,15.4471,15.4609,93400.0
2013-01-28 10:40:00,33.58,33.62,33.56,33.62,255600.0,15.4609,15.4793,15.4517,15.4793,255600.0
2013-01-28 10:50:00,33.62,33.62,33.58,33.61,109000.0,15.4793,15.4793,15.4609,15.4747,109000.0
2013-01-28 11:00:00,33.61,33.61,33.59,33.59,192600.0,15.4747,15.4747,15.4655,15.4655,192600.0
2013-01-28 11:10:00,33.6,33.62,33.59,33.59,94100.0,15.4701,15.4793,15.4655,15.4655,94100.0
2013-01-28 11:20:00,33.6,33.63,33.59,33.62,164700.0,15.4701,15.4839,15.4655,15.4793,164700.0
2013-01-28 11:30:00,33.63,33.63,33.59,33.61,151700.0,15.4839,15.4839,15.4655,15.4747,151700.0
2013-01-28 11:40:00,33.62,33.62,33.59,33.6,98400.0,15.4793,15.4793,15.4655,15.4701,98400.0
2013-01-28 11:50:00,33.6,33.62,33.59,33.62,110600.0,15.4701,15.4793,15.4655,15.4793,110600.0
2013-01-28 12:00:00,33.62,33.62,33.6,33.61,72000.0,15.4793,15.4793,15.4701,15.4747,72000.0
2013-01-28 12:10:00,33.61,33.62,33.59,33.59,59700.0,15.4747,15.4793,15.4655,15.4655,59700.0
2013-01-28 12:20:00,33.59,33.6,33.52,33.55,116900.0,15.4655,15.4701,15.4333,15.4471,116900.0
2013-01-28 12:30:00,33.54,33.59,33.51,33.59,134700.0,15.4425,15.4655,15.4287,15.4655,134700.0
2013-01-28 12:40:00,33.58,33.61,33.58,33.61,30300.0,15.4609,15.4747,15.4609,15.4747,30300.0
2013-01-28 12:50:00,33.61,33.63,33.6,33.61,60800.0,15.4747,15.4839,15.4701,15.4747,60800.0
2013-01-28 13:00:00,33.6,33.61,33.59,33.59,57700.0,15.4701,15.4747,15.4655,15.4655,57700.0
2013-01-28 13:10:00,33.59,33.61,33.57,33.58,74600.0,15.4655,15.4747,15.4563,15.4609,74600.0
2013-01-28 13:20:00,33.58,33.59,33.58,33.59,48800.0,15.4609,15.4655,15.4609,15.4655,48800.0
2013-01-28 13:30:00,33.59,33.61,33.58,33.61,56400.0,15.4655,15.4747,15.4609,15.4747,56400.0
2013-01-28 13:40:00,33.61,33.63,33.6,33.63,70200.0,15.4747,15.4839,15.4701,15.4839,70200.0
2013-01-28 13:50:00,33.63,33.66,33.62,33.66,123600.0,15.4839,15.4977,15.4793,15.4977,123600.0
2013-01-28 14:00:00,33.66,33.68,33.66,33.67,76500.0,15.4977,15.507,15.4977,15.5024,76500.0
2013-01-28 14:10:00,33.68,33.71,33.67,33.7,86200.0,15.507,15.5208,15.5024,15.5162,86200.0
2013-01-28 14:20:00,33.7,33.77,33.69,33.77,232200.0,15.5162,15.5484,15.5116,15.5484,232200.0
2013-01-28 14:30:00,33.77,33.78,33.75,33.75,103200.0,15.5484,15.553,15.5392,15.5392,103200.0
2013-01-28 14:40:00,33.75,33.79,33.74,33.77,189600.0,15.5392,15.5576,15.5346,15.5484,189600.0
2013-01-28 14:50:00,33.76,33.78,33.75,33.75,86000.0,15.5438,15.553,15.5392,15.5392,86000.0
2013-01-28 15:00:00,33.76,33.77,33.73,33.74,168600.0,15.5438,15.5484,15.53,15.5346,168600.0
2013-01-28 15:10:00,33.74,33.77,33.74,33.75,196400.0,15.5346,15.5484,15.5346,15.5392,196400.0
2013-01-28 15:20:00,33.75,33.76,33.71,33.72,225200.0,15.5392,15.5438,15.5208,15.5254,225200.0
2013-01-28 15:30:00,33.72,33.75,33.69,33.75,205100.0,15.5254,15.5392,15.5116,15.5392,205100.0
2013-01-28 15:40:00,33.75,33.76,33.7,33.7,395100.0,15.5392,15.5438,15.5162,15.5162,395100.0
2013-01-28 15:50:00,33.7,33.73,33.67,33.7,624200.0,15.5162,15.53,15.5024,15.5162,624200.0
2013-01-29 09:30:00,33.67,33.82,33.67,33.76,284400.0,15.5024,15.5714,15.5024,15.5438,284400.0
2013-01-29 09:40:00,33.75,33.79,33.72,33.79,284200.0,15.5392,15.5576,15.5254,15.5576,284200.0
2013-01-29 09:50:00,33.79,33.81,33.73,33.78,754700.0,15.5576,15.5668,15.53,15.553,754700.0
2013-01-29 10:00:00,33.78,33.79,33.66,33.7,178700.0,15.553,15.5576,15.4977,15.5162,178700.0
2013-01-29 10:10:00,33.7,33.76,33.69,33.75,215500.0,15.5162,15.5438,15.5116,15.5392,215500.0
2013-01-29 10:20:00,33.75,33.77,33.71,33.72,121800.0,15.5392,15.5484,15.5208,15.5254,121800.0
2013-01-29 10:30:00,33.72,33.73,33.69,33.71,169500.0,15.5254,15.53,15.5116,15.5208,169500.0
2013-01-29 10:40:00,33.72,33.73,33.68,33.69,116300.0,15.5254,15.53,15.507,15.5116,116300.0
2013-01-29 10:50:00,33.69,33.7,33.65,33.65,180800.0,15.5116,15.5162,15.4931,15.4931,180800.0
2013-01-29 11:00:00,33.66,33.69,33.65,33.69,144600.0,15.4977,15.5116,15.4931,15.5116,144600.0
2013-01-29 11:10:00,33.69,33.7,33.66,33.69,95800.0,15.5116,15.5162,15.4977,15.5116,95800.0
2013-01-29 11:20:00,33.68,33.84,33.68,33.83,267200.0,15.507,15.5806,15.507,15.576,267200.0
2013-01-29 11:30:00,33.83,33.83,33.73,33.73,189700.0,15.576,15.576,15.53,15.53,189700.0
2013-01-29 11:40:00,33.73,33.8,33.71,33.8,140600.0,15.53,15.5622,15.5208,15.5622,140600.0
2013-01-29 11:50:00,33.79,33.82,33.78,33.81,180400.0,15.5576,15.5714,15.553,15.5668,180400.0
2013-01-29 12:00:00,33.81,33.82,33.77,33.8,88400.0,15.5668,15.5714,15.5484,15.5622,88400.0
2013-01-29 12:10:00,33.81,33.82,33.77,33.79,105100.0,15.5668,15.5714,15.5484,15.5576,105100.0
2013-01-29 12:20:00,33.78,33.79,33.73,33.74,64700.0,15.553,15.5576,15.53,15.5346,64700.0
2013-01-29 12:30:00,33.74,33.75,33.73,33.74,57400.0,15.5346,15.5392,15.53,15.5346,57400.0
2013-01-29 12:40:00,33.74,33.77,33.73,33.75,76800.0,15.5346,15.5484,15.53,15.5392,76800.0
2013-01-29 12:50:00,33.75,33.78,33.74,33.75,68800.0,15.5392,15.553,15.5346,15.5392,68800.0
2013-01-29 13:00:00,33.75,33.77,33.74,33.76,85600.0,15.5392,15.5484,15.5346,15.5438,85600.0
2013-01-29 13:10:00,33.76,33.76,33.72,33.72,70100.0,15.5438,15.5438,15.5254,15.5254,70100.0
2013-01-29 13:20:00,33.73,33.74,33.7,33.7,102200.0,15.53,15.5346,15.5162,15.5162,102200.0
2013-01-29 13:30:00,33.71,33.73,33.69,33.73,174200.0,15.5208,15.53,15.5116,15.53,174200.0
2013-01-29 13:40:00,33.73,33.74,33.7,33.72,194800.0,15.53,15.5346,15.5162,15.5254,194800.0
2013-01-29 13:50:00,33.72,33.75,33.72,33.75,66000.0,15.5254,15.5392,15.5254,15.5392,66000.0
2013-01-29 14:00:00,33.74,33.78,33.73,33.77,181500.0,15.5346,15.553,15.53,15.5484,181500.0
2013-01-29 14:10:00,33.77,33.8,33.76,33.78,176500.0,15.5484,15.5622,15.5438,15.553,176500.0
2013-01-29 14:20:00,33.77,33.78,33.76,33.77,87100.0,15.5484,15.553,15.5438,15.5484,87100.0
2013-01-29 14:30:00,33.77,33.77,33.74,33.77,79100.0,15.5484,15.5484,15.5346,15.5484,79100.0
2013-01-29 14:40:00,33.77,33.77,33.76,33.76,76300.0,15.5484,15.5484,15.5438,15.5438,76300.0
2013-01-29 14:50:00,33.77,33.78,33.72,33.72,147700.0,15.5484,15.553,15.5254,15.5254,147700.0
2013-01-29 15:00:00,33.73,33.74,33.71,33.72,173700.0,15.53,15.5346,15.5208,15.5254,173700.0
2013-01-29 15:10:00,33.71,33.74,33.71,33.72,122100.0,15.5208,15.5346,15.5208,15.5254,122100.0
2013-01-29 15:20:00,33.72,33.72,33.68,33.7,142300.0,15.5254,15.5254,15.507,15.5162,142300.0
2013-01-29 15:30:00,33.69,33.73,33.69,33.72,125000.0,15.5116,15.53,15.5116,15.5254,125000.0
2013-01-29 15:40:00,33.73,33.74,33.7,33.72,280300.0,15.53,15.5346,15.5162,15.5254,280300.0
2013-01-29 15:50:00,33.72,33.76,33.69,33.69,1175600.0,15.5254,15.5438,15.5116,15.5116,1175600.0
2013-01-30 09:30:00,33.61,33.72,33.6,33.71,462300.0,15.4747,15.5254,15.4701,15.5208,462300.0
2013-01-30 09:40:00,33.7,33.75,33.69,33.72,236800.0,15.5162,15.5392,15.5116,15.5254,236800.0
2013-01-30 09:50:00,33.71,33.74,33.68,33.73,305800.0,15.5208,15.5346,15.507,15.53,305800.0
2013-01-30 10:00:00,33.72,33.73,33.67,33.67,220000.0,15.5254,15.53,15.5024,15.5024,220000.0
2013-01-30 10:10:00,33.68,33.75,33.68,33.72,167200.0,15.507,15.5392,15.507,15.5254,167200.0
2013-01-30 10:20:00,33.72,33.72,33.66,33.68,239300.0,15.5254,15.5254,15.4977,15.507,239300.0
2013-01-30 10:30:00,33.69,33.7,33.65,33.65,177100.0,15.5116,15.5162,15.4931,15.4931,177100.0
2013-01-30 10:40:00,33.65,33.74,33.65,33.73,140100.0,15.4931,15.5346,15.4931,15.53,140100.0
2013-01-30 10:50:00,33.72,33.75,33.69,33.74,157900.0,15.5254,15.5392,15.5116,15.5346,157900.0
2013-01-30 11:00:00,33.75,33.76,33.74,33.75,84000.0,15.5392,15.5438,15.5346,15.5392,84000.0
2013-01-30 11:10:00,33.76,33.79,33.74,33.77,122300.0,15.5438,15.5576,15.5346,15.5484,122300.0
2013-01-30 11:20:00,33.77,33.82,33.77,33.79,191800.0,15.5484,15.5714,15.5484,15.5576,191800.0
2013-01-30 11:30:00,33.79,33.84,33.79,33.82,172000.0,15.5576,15.5806,15.5576,15.5714,172000.0
2013-01-30 11:40:00,33.82,33.86,33.81,33.85,215400.0,15.5714,15.5898,15.5668,15.5852,215400.0
2013-01-30 11:50:00,33.84,33.88,33.83,33.86,225600.0,15.5806,15.599,15.576,15.5898,225600.0
2013-01-30 12:00:00,33.86,33.86,33.81,33.84,135700.0,15.5898,15.5898,15.5668,15.5806,135700.0
2013-01-30 12:10:00,33.84,33.86,33.8,33.8,163100.0,15.5806,15.5898,15.5622,15.5622,163100.0
2013-01-30 12:20:00,33.8,33.82,33.77,33.78,131700.0,15.5622,15.5714,15.5484,15.553,131700.0
2013-01-30 12:30:00,33.78,33.81,33.77,33.81,74500.0,15.553,15.5668,15.5484,15.5668,74500.0
2013-01-30 12:40:00,33.81,33.86,33.8,33.86,153500.0,15.5668,15.5898,15.5622,15.5898,153500.0
2013-01-30 12:50:00,33.86,33.87,33.82,33.87,142500.0,15.5898,15.5944,15.5714,15.5944,142500.0
2013-01-30 13:00:00,33.86,33.87,33.79,33.8,179500.0,15.5898,15.5944,15.5576,15.5622,179500.0
2013-01-30 13:10:00,33.8,33.81,33.78,33.81,165800.0,15.5622,15.5668,15.553,15.5668,165800.0
2013-01-30 13:20:00,33.81,33.85,33.79,33.82,143300.0,15.5668,15.5852,15.5576,15.5714,143300.0
2013-01-30 13:30:00,33.82,33.82,33.78,33.79,136600.0,15.5714,15.5714,15.553,15.5576,136600.0
2013-01-30 13:40:00,33.79,33.8,33.78,33.8,74400.0,15.5576,15.5622,15.553,15.5622,74400.0
2013-01-30 13:50:00,33.8,33.82,33.79,33.82,166100.0,15.5622,15.5714,15.5576,15.5714,166100.0
2013-01-30 14:00:00,33.82,33.82,33.79,33.79,113400.0,15.5714,15.5714,15.5576,15.5576,113400.0
2013-01-30 14:10:00,33.8,33.83,33.77,33.78,142400.0,15.5622,15.576,15.5484,15.553,142400.0
2013-01-30 14:20:00,33.78,33.8,33.72,33.74,158600.0,15.553,15.5622,15.5254,15.5346,158600.0
2013-01-30 14:30:00,33.74,33.77,33.71,33.75,233600.0,15.5346,15.5484,15.5208,15.5392,233600.0
2013-01-30 14:40:00,33.75,33.78,33.62,33.66,217800.0,15.5392,15.553,15.4793,15.4977,217800.0
2013-01-30 14:50:00,33.65,33.68,33.65,33.68,110100.0,15.4931,15.507,15.4931,15.507,110100.0
2013-01-30 15:00:00,33.68,33.71,33.65,33.7,197500.0,15.507,15.5208,15.4931,15.5162,197500.0
2013-01-30 15:10:00,33.7,33.7,33.65,33.68,223900.0,15.5162,15.5162,15.4931,15.507,223900.0
2013-01-30 15:20:00,33.68,33.7,33.66,33.68,109400.0,15.507,15.5162,15.4977,15.507,109400.0
2013-01-30 15:30:00,33.68,33.71,33.64,33.69,402000.0,15.507,15.5208,15.4885,15.5116,402000.0
2013-01-30 15:40:00,33.69,33.71,33.65,33.66,350300.0,15.5116,15.5208,15.4931,15.4977,350300.0
2013-01-30 15:50:00,33.66,33.7,33.64,33.7,527300.0,15.4977,15.5162,15.4885,15.5162,527300.0
2013-01-31 09:30:00,33.83,33.88,33.64,33.77,548500.0,15.576,15.599,15.4885,15.5484,548500.0
2013-01-31 09:40:00,33.77,33.84,33.73,33.78,217200.0,15.5484,15.5806,15.53,15.553,217200.0
2013-01-31 09:50:00,33.79,33.88,33.79,33.83,227700.0,15.5576,15.599,15.5576,15.576,227700.0
2013-01-31 10:00:00,33.83,33.86,33.81,33.84,205900.0,15.576,15.5898,15.5668,15.5806,205900.0
2013-01-31 10:10:00,33.85,33.87,33.8,33.83,256200.0,15.5852,15.5944,15.5622,15.576,256200.0
2013-01-31 10:20:00,33.83,33.84,33.79,33.8,118100.0,15.576,15.5806,15.5576,15.5622,118100.0
2013-01-31 10:30:00,33.8,33.85,33.79,33.83,156800.0,15.5622,15.5852,15.5576,15.576,156800.0
2013-01-31 10:40:00,33.83,33.91,33.83,33.84,256100.0,15.576,15.6129,15.576,15.5806,256100.0
2013-01-31 10:50:00,33.84,33.87,33.81,33.84,148100.0,15.5806,15.5944,15.5668,15.5806,148100.0
2013-01-31 11:00:00,33.83,33.85,33.8,33.83,162400.0,15.576,15.5852,15.5622,15.576,162400.0
2013-01-31 11:10:00,33.82,33.85,33.8,33.84,79000.0,15.5714,15.5852,15.5622,15.5806,79000.0
2013-01-31 11:20:00,33.84,33.87,33.82,33.85,108100.0,15.5806,15.5944,15.5714,15.5852,108100.0
2013-01-31 11:30:00,33.86,33.86,33.81,33.84,199500.0,15.5898,15.5898,15.5668,15.5806,199500.0
2013-01-31 11:40:00,33.85,33.88,33.84,33.86,195100.0,15.5852,15.599,15.5806,15.5898,195100.0
2013-01-31 11:50:00,33.87,33.87,33.82,33.86,80400.0,15.5944,15.5944,15.5714,15.5898,80400.0
2013-01-31 12:00:00,33.86,33.88,33.85,33.85,98800.0,15.5898,15.599,15.5852,15.5852,98800.0
2013-01-31 12:10:00,33.86,33.87,33.84,33.85,75200.0,15.5898,15.5944,15.5806,15.5852,75200.0
2013-01-31 12:20:00,33.85,33.89,33.84,33.89,99300.0,15.5852,15.6036,15.5806,15.6036,99300.0
2013-01-31 12:30:00,33.89,33.9,33.87,33.89,52600.0,15.6036,15.6082,15.5944,15.6036,52600.0
2013-01-31 12:40:00,33.88,33.91,33.84,33.88,168900.0,15.599,15.6129,15.5806,15.599,168900.0
2013-01-31 12:50:00,33.87,33.92,33.87,33.87,141800.0,15.5944,15.6175,15.5944,15.5944,141800.0
2013-01-31 13:00:00,33.86,33.88,33.84,33.84,109400.0,15.5898,15.599,15.5806,15.5806,109400.0
2013-01-31 13:10:00,33.84,33.87,33.84,33.85,70100.0,15.5806,15.5944,15.5806,15.5852,70100.0
2013-01-31 13:20:00,33.85,33.88,33.85,33.86,98900.0,15.5852,15.599,15.5852,15.5898,98900.0
2013-01-31 13:30:00,33.85,33.86,33.82,33.82,78000.0,15.5852,15.5898,15.5714,15.5714,78000.0
2013-01-31 13:40:00,33.83,33.84,33.8,33.8,75800.0,15.576,15.5806,15.5622,15.5622,75800.0
2013-01-31 13:50:00,33.8,33.83,33.75,33.77,451700.0,15.5622,15.576,15.5392,15.5484,451700.0
2013-01-31 14:00:00,33.77,33.79,33.74,33.74,106300.0,15.5484,15.5576,15.5346,15.5346,106300.0
2013-01-31 14:10:00,33.74,33.75,33.71,33.72,265900.0,15.5346,15.5392,15.5208,15.5254,265900.0
2013-01-31 14:20:00,33.73,33.77,33.72,33.74,252200.0,15.53,15.5484,15.5254,15.5346,252200.0
2013-01-31 14:30:00,33.75,33.79,33.74,33.76,172500.0,15.5392,15.5576,15.5346,15.5438,172500.0
2013-01-31 14:40:00,33.76,33.82,33.76,33.77,138600.0,15.5438,15.5714,15.5438,15.5484,138600.0
2013-01-31 14:50:00,33.77,33.81,33.73,33.79,143900.0,15.5484,15.5668,15.53,15.5576,143900.0
2013-01-31 15:00:00,33.78,33.79,33.75,33.76,123100.0,15.553,15.5576,15.5392,15.5438,123100.0
2013-01-31 15:10:00,33.77,33.77,33.69,33.74,153500.0,15.5484,15.5484,15.5116,15.5346,153500.0
2013-01-31 15:20:00,33.74,33.75,33.68,33.71,107200.0,15.5346,15.5392,15.507,15.5208,107200.0
2013-01-31 15:30:00,33.7,33.74,33.69,33.74,202000.0,15.5162,15.5346,15.5116,15.5346,202000.0
2013-01-31 15:40:00,33.73,33.76,33.69,33.71,391600.0,15.53,15.5438,15.5116,15.5208,391600.0
2013-01-31 15:50:00,33.7,33.75,33.67,33.68,817600.0,15.5162,15.5392,15.5024,15.507,817600.0
2013-02-01 09:30:00,33.93,34.25,33.91,34.13,895200.0,15.6221,15.7694,15.6129,15.7141,895200.0
2013-02-01 09:40:00,34.12,34.19,34.11,34.11,303500.0,15.7095,15.7418,15.7049,15.7049,303500.0
2013-02-01 09:50:00,34.11,34.18,34.09,34.09,239300.0,15.7049,15.7372,15.6957,15.6957,239300.0
2013-02-01 10:00:00,34.1,34.2,34.09,34.18,254800.0,15.7003,15.7464,15.6957,15.7372,254800.0
2013-02-01 10:10:00,34.17,34.18,34.12,34.12,122300.0,15.7326,15.7372,15.7095,15.7095,122300.0
2013-02-01 10:20:00,34.13,34.13,34.07,34.08,157800.0,15.7141,15.7141,15.6865,15.6911,157800.0
2013-02-01 10:30:00,34.07,34.13,34.04,34.11,201400.0,15.6865,15.7141,15.6727,15.7049,201400.0
2013-02-01 10:40:00,34.11,34.15,34.09,34.15,340100.0,15.7049,15.7234,15.6957,15.7234,340100.0
2013-02-01 10:50:00,34.14,34.17,34.1,34.14,164100.0,15.7188,15.7326,15.7003,15.7188,164100.0
2013-02-01 11:00:00,34.15,34.16,34.12,34.16,113000.0,15.7234,15.728,15.7095,15.728,113000.0
2013-02-01 11:10:00,34.16,34.18,34.15,34.16,114900.0,15.728,15.7372,15.7234,15.728,114900.0
2013-02-01 11:20:00,34.15,34.16,34.12,34.12,76600.0,15.7234,15.728,15.7095,15.7095,76600.0
2013-02-01 11:30:00,34.12,34.14,34.11,34.11,134100.0,15.7095,15.7188,15.7049,15.7049,134100.0
2013-02-01 11:40:00,34.11,34.17,34.11,34.16,148300.0,15.7049,15.7326,15.7049,15.728,148300.0
2013-02-01 11:50:00,34.15,34.18,34.15,34.18,80400.0,15.7234,15.7372,15.7234,15.7372,80400.0
2013-02-01 12:00:00,34.18,34.19,34.15,34.19,163800.0,15.7372,15.7418,15.7234,15.7418,163800.0
2013-02-01 12:10:00,34.18,34.2,34.16,34.19,232100.0,15.7372,15.7464,15.728,15.7418,232100.0
2013-02-01 12:20:00,34.19,34.2,34.17,34.17,114400.0,15.7418,15.7464,15.7326,15.7326,114400.0
2013-02-01 12:30:00,34.17,34.19,34.16,34.18,135200.0,15.7326,15.7418,15.728,15.7372,135200.0
2013-02-01 12:40:00,34.17,34.19,34.16,34.18,104500.0,15.7326,15.7418,15.728,15.7372,104500.0
2013-02-01 12:50:00,34.18,34.18,34.15,34.15,91500.0,15.7372,15.7372,15.7234,15.7234,91500.0
2013-02-01 13:00:00,34.16,34.23,34.14,34.22,301900.0,15.728,15.7602,15.7188,15.7556,301900.0
2013-02-01 13:10:00,34.21,34.23,34.19,34.2,127200.0,15.751,15.7602,15.7418,15.7464,127200.0
2013-02-01 13:20:00,34.19,34.21,34.19,34.21,107800.0,15.7418,15.751,15.7418,15.751,107800.0
2013-02-01 13:30:00,34.21,34.22,34.2,34.22,84300.0,15.751,15.7556,15.7464,15.7556,84300.0
2013-02-01 13:40:00,34.21,34.22,34.18,34.19,122400.0,15.751,15.7556,15.7372,15.7418,122400.0
2013-02-01 13:50:00,34.18,34.21,34.17,34.2,142900.0,15.7372,15.751,15.7326,15.7464,142900.0
2013-02-01 14:00:00,34.21,34.21,34.18,34.18,135300.0,15.751,15.751,15.7372,15.7372,135300.0
2013-02-01 14:10:00,34.18,34.19,34.17,34.17,59500.0,15.7372,15.7418,15.7326,15.7326,59500.0
2013-02-01 14:20:00,34.18,34.2,34.17,34.19,107200.0,15.7372,15.7464,15.7326,15.7418,107200.0
2013-02-01 14:30:00,34.19,34.2,34.16,34.17,94100.0,15.7418,15.7464,15.728,15.7326,94100.0
2013-02-01 14:40:00,34.16,34.25,34.16,34.21,214600.0,15.728,15.7694,15.728,15.751,214600.0
2013-02-01 14:50:00,34.2,34.21,34.18,34.19,104500.0,15.7464,15.751,15.7372,15.7418,104500.0
2013-02-01 15:00:00,34.18,34.2,34.17,34.19,177800.0,15.7372,15.7464,15.7326,15.7418,177800.0
2013-02-01 15:10:00,34.18,34.2,34.15,34.15,110000.0,15.7372,15.7464,15.7234,15.7234,110000.0
2013-02-01 15:20:00,34.15,34.16,34.09,34.1,237700.0,15.7234,15.728,15.6957,15.7003,237700.0
2013-02-01 15:30:00,34.11,34.13,34.09,34.13,148800.0,15.7049,15.7141,15.6957,15.7141,148800.0
2013-02-01 15:40:00,34.12,34.2,34.12,34.19,257900.0,15.7095,15.7464,15.7095,15.7418,257900.0
2013-02-01 15:50:00,34.19,34.19,34.15,34.18,476500.0,15.7418,15.7418,15.7234,15.7372,476500.0
2013-02-04 09:30:00,34.05,34.08,33.91,34.02,597800.0,15.6773,15.6911,15.6129,15.6635,597800.0
2013-02-04 09:40:00,34.02,34.02,33.9,33.96,359700.0,15.6635,15.6635,15.6082,15.6359,359700.0
2013-02-04 09:50:00,33.96,33.98,33.9,33.94,214600.0,15.6359,15.6451,15.6082,15.6267,214600.0
2013-02-04 10:00:00,33.95,33.96,33.85,33.86,259800.0,15.6313,15.6359,15.5852,15.5898,259800.0
2013-02-04 10:10:00,33.86,33.87,33.76,33.78,338700.0,15.5898,15.5944,15.5438,15.553,338700.0
2013-02-04 10:20:00,33.77,33.79,33.69,33.79,376600.0,15.5484,15.5576,15.5116,15.5576,376600.0
2013-02-04 10:30:00,33.79,33.8,33.7,33.73,320500.0,15.5576,15.5622,15.5162,15.53,320500.0
2013-02-04 10:40:00,33.73,33.76,33.7,33.74,247500.0,15.53,15.5438,15.5162,15.5346,247500.0
2013-02-04 10:50:00,33.75,33.79,33.74,33.77,130100.0,15.5392,15.5576,15.5346,15.5484,130100.0
2013-02-04 11:00:00,33.77,33.81,33.73,33.8,210100.0,15.5484,15.5668,15.53,15.5622,210100.0
2013-02-04 11:10:00,33.81,33.86,33.78,33.82,131200.0,15.5668,15.5898,15.553,15.5714,131200.0
2013-02-04 11:20:00,33.82,33.87,33.81,33.85,166800.0,15.5714,15.5944,15.5668,15.5852,166800.0
2013-02-04 11:30:00,33.85,33.86,33.73,33.73,300200.0,15.5852,15.5898,15.53,15.53,300200.0
2013-02-04 11:40:00,33.73,33.85,33.73,33.85,150400.0,15.53,15.5852,15.53,15.5852,150400.0
2013-02-04 11:50:00,33.84,33.87,33.83,33.84,124300.0,15.5806,15.5944,15.576,15.5806,124300.0
2013-02-04 12:00:00,33.83,33.84,33.81,33.84,126400.0,15.576,15.5806,15.5668,15.5806,126400.0
2013-02-04 12:10:00,33.83,33.9,33.83,33.9,248900.0,15.576,15.6082,15.576,15.6082,248900.0
2013-02-04 12:20:00,33.9,33.94,33.87,33.93,144700.0,15.6082,15.6267,15.5944,15.6221,144700.0
2013-02-04 12:30:00,33.92,33.95,33.9,33.95,95400.0,15.6175,15.6313,15.6082,15.6313,95400.0
2013-02-04 12:40:00,33.95,33.95,33.92,33.94,97500.0,15.6313,15.6313,15.6175,15.6267,97500.0
2013-02-04 12:50:00,33.94,33.97,33.94,33.97,119900.0,15.6267,15.6405,15.6267,15.6405,119900.0
2013-02-04 13:00:00,33.97,33.97,33.93,33.94,92000.0,15.6405,15.6405,15.6221,15.6267,92000.0
2013-02-04 13:10:00,33.95,33.97,33.93,33.93,103700.0,15.6313,15.6405,15.6221,15.6221,103700.0
2013-02-04 13:20:00,33.93,33.95,33.92,33.95,66600.0,15.6221,15.6313,15.6175,15.6313,66600.0
2013-02-04 13:30:00,33.95,33.96,33.93,33.94,116200.0,15.6313,15.6359,15.6221,15.6267,116200.0
2013-02-04 13:40:00,33.93,33.98,33.93,33.95,113200.0,15.6221,15.6451,15.6221,15.6313,113200.0
2013-02-04 13:50:00,33.96,33.99,33.95,33.98,67700.0,15.6359,15.6497,15.6313,15.6451,67700.0
2013-02-04 14:00:00,33.99,33.99,33.95,33.95,102700.0,15.6497,15.6497,15.6313,15.6313,102700.0
2013-02-04 14:10:00,33.95,33.98,33.95,33.96,148300.0,15.6313,15.6451,15.6313,15.6359,148300.0
2013-02-04 14:20:00,33.97,33.97,33.92,33.97,129900.0,15.6405,15.6405,15.6175,15.6405,129900.0
2013-02-04 14:30:00,33.97,33.98,33.92,33.94,172300.0,15.6405,15.6451,15.6175,15.6267,172300.0
2013-02-04 14:40:00,33.94,33.96,33.93,33.96,112800.0,15.6267,15.6359,15.6221,15.6359,112800.0
2013-02-04 14:50:00,33.95,33.96,33.92,33.95,132100.0,15.6313,15.6359,15.6175,15.6313,132100.0
2013-02-04 15:00:00,33.95,33.95,33.9,33.91,131000.0,15.6313,15.6313,15.6082,15.6129,131000.0
2013-02-04 15:10:00,33.9,33.91,33.87,33.89,171100.0,15.6082,15.6129,15.5944,15.6036,171100.0
2013-02-04 15:20:00,33.9,33.99,33.89,33.99,176700.0,15.6082,15.6497,15.6036,15.6497,176700.0
2013-02-04 15:30:00,33.98,33.99,33.86,33.89,226000.0,15.6451,15.6497,15.5898,15.6036,226000.0
2013-02-04 15:40:00,33.89,33.93,33.87,33.91,275600.0,15.6036,15.6221,15.5944,15.6129,275600.0
2013-02-04 15:50:00,33.9,33.91,33.85,33.89,601900.0,15.6082,15.6129,15.5852,15.6036,601900.0
2013-02-05 09:30:00,33.96,34.12,33.96,34.09,323400.0,15.6359,15.7095,15.6359,15.6957,323400.0
2013-02-05 09:40:00,34.1,34.18,34.09,34.12,353000.0,15.7003,15.7372,15.6957,15.7095,353000.0
2013-02-05 09:50:00,34.11,34.2,34.11,34.19,245800.0,15.7049,15.7464,15.7049,15.7418,245800.0
2013-02-05 10:00:00,34.2,34.24,34.13,34.15,185300.0,15.7464,15.7648,15.7141,15.7234,185300.0
2013-02-05 10:10:00,34.15,34.17,34.12,34.12,227800.0,15.7234,15.7326,15.7095,15.7095,227800.0
2013-02-05 10:20:00,34.12,34.17,34.12,34.13,164600.0,15.7095,15.7326,15.7095,15.7141,164600.0
2013-02-05 10:30:00,34.13,34.14,34.08,34.14,216500.0,15.7141,15.7188,15.6911,15.7188,216500.0
2013-02-05 10:40:00,34.14,34.16,34.13,34.15,146800.0,15.7188,15.728,15.7141,15.7234,146800.0
2013-02-05 10:50:00,34.15,34.17,34.13,34.13,134500.0,15.7234,15.7326,15.7141,15.7141,134500.0
2013-02-05 11:00:00,34.14,34.17,34.12,34.17,195400.0,15.7188,15.7326,15.7095,15.7326,195400.0
2013-02-05 11:10:00,34.17,34.19,34.12,34.13,129200.0,15.7326,15.7418,15.7095,15.7141,129200.0
2013-02-05 11:20:00,34.13,34.15,34.11,34.12,143200.0,15.7141,15.7234,15.7049,15.7095,143200.0
2013-02-05 11:30:00,34.12,34.13,34.08,34.09,143300.0,15.7095,15.7141,15.6911,15.6957,143300.0
2013-02-05 11:40:00,34.1,34.1,34.04,34.05,180300.0,15.7003,15.7003,15.6727,15.6773,180300.0
2013-02-05 11:50:00,34.05,34.07,34.04,34.07,97400.0,15.6773,15.6865,15.6727,15.6865,97400.0
2013-02-05 12:00:00,34.06,34.11,34.05,34.09,126900.0,15.6819,15.7049,15.6773,15.6957,126900.0
2013-02-05 12:10:00,34.09,34.12,34.07,34.1,101200.0,15.6957,15.7095,15.6865,15.7003,101200.0
2013-02-05 12:20:00,34.1,34.12,34.08,34.08,101100.0,15.7003,15.7095,15.6911,15.6911,101100.0
2013-02-05 12:30:00,34.09,34.1,34.07,34.09,76300.0,15.6957,15.7003,15.6865,15.6957,76300.0
2013-02-05 12:40:00,34.09,34.12,34.09,34.1,86700.0,15.6957,15.7095,15.6957,15.7003,86700.0
2013-02-05 12:50:00,34.1,34.12,34.08,34.11,78100.0,15.7003,15.7095,15.6911,15.7049,78100.0
2013-02-05 13:00:00,34.11,34.15,34.11,34.13,62200.0,15.7049,15.7234,15.7049,15.7141,62200.0
2013-02-05 13:10:00,34.14,34.15,34.11,34.14,97500.0,15.7188,15.7234,15.7049,15.7188,97500.0
2013-02-05 13:20:00,34.14,34.16,34.11,34.16,108400.0,15.7188,15.728,15.7049,15.728,108400.0
2013-02-05 13:30:00,34.16,34.19,34.14,34.18,130100.0,15.728,15.7418,15.7188,15.7372,130100.0
2013-02-05 13:40:00,34.17,34.19,34.17,34.18,120100.0,15.7326,15.7418,15.7326,15.7372,120100.0
2013-02-05 13:50:00,34.18,34.19,34.17,34.19,84300.0,15.7372,15.7418,15.7326,15.7418,84300.0
2013-02-05 14:00:00,34.18,34.2,34.16,34.2,108900.0,15.7372,15.7464,15.728,15.7464,108900.0
2013-02-05 14:10:00,34.2,34.21,34.19,34.2,86100.0,15.7464,15.751,15.7418,15.7464,86100.0
2013-02-05 14:20:00,34.2,34.21,34.18,34.18,130400.0,15.7464,15.751,15.7372,15.7372,130400.0
2013-02-05 14:30:00,34.19,34.19,34.17,34.17,69600.0,15.7418,15.7418,15.7326,15.7326,69600.0
2013-02-05 14:40:00,34.17,34.21,34.17,34.2,134200.0,15.7326,15.751,15.7326,15.7464,134200.0
2013-02-05 14:50:00,34.2,34.2,34.16,34.18,103200.0,15.7464,15.7464,15.728,15.7372,103200.0
2013-02-05 15:00:00,34.17,34.18,34.16,34.18,53900.0,15.7326,15.7372,15.728,15.7372,53900.0
2013-02-05 15:10:00,34.17,34.2,34.17,34.18,113600.0,15.7326,15.7464,15.7326,15.7372,113600.0
2013-02-05 15:20:00,34.19,34.2,34.17,34.19,111000.0,15.7418,15.7464,15.7326,15.7418,111000.0
2013-02-05 15:30:00,34.19,34.22,34.18,34.21,167700.0,15.7418,15.7556,15.7372,15.751,167700.0
2013-02-05 15:40:00,34.21,34.23,34.2,34.22,268300.0,15.751,15.7602,15.7464,15.7556,268300.0
2013-02-05 15:50:00,34.23,34.23,34.14,34.18,794300.0,15.7602,15.7602,15.7188,15.7372,794300.0
2013-02-06 09:30:00,34.07,34.2,34.01,34.08,431400.0,15.6865,15.7464,15.6589,15.6911,431400.0
2013-02-06 09:40:00,34.08,34.13,34.06,34.1,191000.0,15.6911,15.7141,15.6819,15.7003,191000.0
2013-02-06 09:50:00,34.1,34.16,34.06,34.07,217000.0,15.7003,15.728,15.6819,15.6865,217000.0
2013-02-06 10:00:00,34.07,34.07,34.05,34.05,106500.0,15.6865,15.6865,15.6773,15.6773,106500.0
2013-02-06 10:10:00,34.06,34.14,34.05,34.1,267800.0,15.6819,15.7188,15.6773,15.7003,267800.0
2013-02-06 10:20:00,34.1,34.12,34.07,34.11,96000.0,15.7003,15.7095,15.6865,15.7049,96000.0
2013-02-06 10:30:00,34.12,34.12,34.07,34.08,226000.0,15.7095,15.7095,15.6865,15.6911,226000.0
2013-02-06 10:40:00,34.09,34.09,34.05,34.05,131400.0,15.6957,15.6957,15.6773,15.6773,131400.0
2013-02-06 10:50:00,34.06,34.09,34.05,34.06,122000.0,15.6819,15.6957,15.6773,15.6819,122000.0
2013-02-06 11:00:00,34.06,34.11,34.05,34.09,179300.0,15.6819,15.7049,15.6773,15.6957,179300.0
2013-02-06 11:10:00,34.09,34.1,34.07,34.09,145200.0,15.6957,15.7003,15.6865,15.6957,145200.0
2013-02-06 11:20:00,34.09,34.11,34.07,34.11,167300.0,15.6957,15.7049,15.6865,15.7049,167300.0
2013-02-06 11:30:00,34.11,34.12,34.09,34.12,176700.0,15.7049,15.7095,15.6957,15.7095,176700.0
2013-02-06 11:40:00,34.12,34.14,34.1,34.1,145000.0,15.7095,15.7188,15.7003,15.7003,145000.0
2013-02-06 11:50:00,34.1,34.14,34.1,34.13,113200.0,15.7003,15.7188,15.7003,15.7141,113200.0
2013-02-06 12:00:00,34.13,34.15,34.11,34.15,125100.0,15.7141,15.7234,15.7049,15.7234,125100.0
2013-02-06 12:10:00,34.15,34.18,34.14,34.18,118000.0,15.7234,15.7372,15.7188,15.7372,118000.0
2013-02-06 12:20:00,34.18,34.18,34.16,34.17,83800.0,15.7372,15.7372,15.728,15.7326,83800.0
2013-02-06 12:30:00,34.17,34.18,34.16,34.18,90700.0,15.7326,15.7372,15.728,15.7372,90700.0
2013-02-06 12:40:00,34.17,34.2,34.15,34.18,96700.0,15.7326,15.7464,15.7234,15.7372,96700.0
2013-02-06 12:50:00,34.18,34.19,34.15,34.16,97800.0,15.7372,15.7418,15.7234,15.728,97800.0
2013-02-06 13:00:00,34.16,34.16,34.11,34.12,102300.0,15.728,15.728,15.7049,15.7095,102300.0
2013-02-06 13:10:00,34.13,34.16,34.12,34.15,105100.0,15.7141,15.728,15.7095,15.7234,105100.0
2013-02-06 13:20:00,34.15,34.16,34.11,34.12,123000.0,15.7234,15.728,15.7049,15.7095,123000.0
2013-02-06 13:30:00,34.11,34.12,34.09,34.11,131000.0,15.7049,15.7095,15.6957,15.7049,131000.0
2013-02-06 13:40:00,34.11,34.13,34.1,34.12,88700.0,15.7049,15.7141,15.7003,15.7095,88700.0
2013-02-06 13:50:00,34.13,34.14,34.1,34.13,97800.0,15.7141,15.7188,15.7003,15.7141,97800.0
2013-02-06 14:00:00,34.12,34.13,34.11,34.12,81600.0,15.7095,15.7141,15.7049,15.7095,81600.0
2013-02-06 14:10:00,34.12,34.12,34.09,34.11,164200.0,15.7095,15.7095,15.6957,15.7049,164200.0
2013-02-06 14:20:00,34.11,34.12,34.1,34.11,53400.0,15.7049,15.7095,15.7003,15.7049,53400.0
2013-02-06 14:30:00,34.11,34.11,34.09,34.11,151200.0,15.7049,15.7049,15.6957,15.7049,151200.0
2013-02-06 14:40:00,34.1,34.11,34.1,34.11,63800.0,15.7003,15.7049,15.7003,15.7049,63800.0
2013-02-06 14:50:00,34.11,34.13,34.09,34.12,131300.0,15.7049,15.7141,15.6957,15.7095,131300.0
2013-02-06 15:00:00,34.12,34.14,34.11,34.13,105500.0,15.7095,15.7188,15.7049,15.7141,105500.0
2013-02-06 15:10:00,34.13,34.14,34.1,34.11,170300.0,15.7141,15.7188,15.7003,15.7049,170300.0
2013-02-06 15:20:00,34.1,34.12,34.08,34.11,183500.0,15.7003,15.7095,15.6911,15.7049,183500.0
2013-02-06 15:30:00,34.11,34.11,34.08,34.08,170600.0,15.7049,15.7049,15.6911,15.6911,170600.0
2013-02-06 15:40:00,34.08,34.1,34.07,34.1,204400.0,15.6911,15.7003,15.6865,15.7003,204400.0
2013-02-06 15:50:00,34.1,34.13,34.09,34.11,410100.0,15.7003,15.7141,15.6957,15.7049,410100.0
2013-02-07 09:30:00,34.13,34.21,34.08,34.21,258000.0,15.7141,15.751,15.6911,15.751,258000.0
2013-02-07 09:40:00,34.2,34.25,34.13,34.24,183100.0,15.7464,15.7694,15.7141,15.7648,183100.0
2013-02-07 09:50:00,34.24,34.25,34.19,34.24,185500.0,15.7648,15.7694,15.7418,15.7648,185500.0
2013-02-07 10:00:00,34.23,34.28,34.13,34.28,573900.0,15.7602,15.7832,15.7141,15.7832,573900.0
2013-02-07 10:10:00,34.27,34.28,34.17,34.26,285100.0,15.7786,15.7832,15.7326,15.774,285100.0
2013-02-07 10:20:00,34.26,34.28,34.16,34.18,412700.0,15.774,15.7832,15.728,15.7372,412700.0
2013-02-07 10:30:00,34.18,34.25,34.15,34.22,275800.0,15.7372,15.7694,15.7234,15.7556,275800.0
2013-02-07 10:40:00,34.22,34.27,34.22,34.22,283200.0,15.7556,15.7786,15.7556,15.7556,283200.0
2013-02-07 10:50:00,34.22,34.33,34.16,34.33,224200.0,15.7556,15.8062,15.728,15.8062,224200.0
2013-02-07 11:00:00,34.33,34.4,34.32,34.4,358100.0,15.8062,15.8385,15.8016,15.8385,358100.0
2013-02-07 11:10:00,34.39,34.42,34.35,34.35,255500.0,15.8339,15.8477,15.8154,15.8154,255500.0
2013-02-07 11:20:00,34.36,34.39,34.33,34.36,209100.0,15.82,15.8339,15.8062,15.82,209100.0
2013-02-07 11:30:00,34.36,34.38,34.34,34.36,195800.0,15.82,15.8293,15.8108,15.82,195800.0
2013-02-07 11:40:00,34.36,34.4,34.33,34.39,220100.0,15.82,15.8385,15.8062,15.8339,220100.0
2013-02-07 11:50:00,34.38,34.39,34.35,34.38,152600.0,15.8293,15.8339,15.8154,15.8293,152600.0
2013-02-07 12:00:00,34.38,34.38,34.34,34.37,130800.0,15.8293,15.8293,15.8108,15.8246,130800.0
2013-02-07 12:10:00,34.36,34.37,34.34,34.35,102700.0,15.82,15.8246,15.8108,15.8154,102700.0
2013-02-07 12:20:00,34.35,34.38,34.34,34.38,109600.0,15.8154,15.8293,15.8108,15.8293,109600.0
2013-02-07 12:30:00,34.38,34.4,34.36,34.39,146800.0,15.8293,15.8385,15.82,15.8339,146800.0
2013-02-07 12:40:00,34.4,34.42,34.39,34.41,117100.0,15.8385,15.8477,15.8339,15.8431,117100.0
2013-02-07 12:50:00,34.41,34.42,34.4,34.4,108000.0,15.8431,15.8477,15.8385,15.8385,108000.0
2013-02-07 13:00:00,34.41,34.42,34.38,34.39,110400.0,15.8431,15.8477,15.8293,15.8339,110400.0
2013-02-07 13:10:00,34.39,34.41,34.38,34.38,109900.0,15.8339,15.8431,15.8293,15.8293,109900.0
2013-02-07 13:20:00,34.38,34.42,34.37,34.41,143200.0,15.8293,15.8477,15.8246,15.8431,143200.0
2013-02-07 13:30:00,34.42,34.44,34.41,34.44,111800.0,15.8477,15.8569,15.8431,15.8569,111800.0
2013-02-07 13:40:00,34.43,34.5,34.43,34.48,199700.0,15.8523,15.8845,15.8523,15.8753,199700.0
2013-02-07 13:50:00,34.48,34.5,34.48,34.5,131600.0,15.8753,15.8845,15.8753,15.8845,131600.0
2013-02-07 14:00:00,34.5,34.56,34.49,34.56,365000.0,15.8845,15.9121,15.8799,15.9121,365000.0
2013-02-07 14:10:00,34.56,34.58,34.56,34.58,170600.0,15.9121,15.9213,15.9121,15.9213,170600.0
2013-02-07 14:20:00,34.58,34.59,34.57,34.58,163100.0,15.9213,15.9259,15.9167,15.9213,163100.0
2013-02-07 14:30:00,34.58,34.59,34.55,34.56,212000.0,15.9213,15.9259,15.9075,15.9121,212000.0
2013-02-07 14:40:00,34.56,34.61,34.55,34.61,255800.0,15.9121,15.9351,15.9075,15.9351,255800.0
2013-02-07 14:50:00,34.61,34.61,34.59,34.61,100400.0,15.9351,15.9351,15.9259,15.9351,100400.0
2013-02-07 15:00:00,34.61,34.65,34.6,34.64,246900.0,15.9351,15.9536,15.9305,15.949,246900.0
2013-02-07 15:10:00,34.64,34.64,34.61,34.63,471800.0,15.949,15.949,15.9351,15.9444,471800.0
2013-02-07 15:20:00,34.62,34.63,34.56,34.61,443000.0,15.9398,15.9444,15.9121,15.9351,443000.0
2013-02-07 15:30:00,34.61,34.62,34.56,34.59,218600.0,15.9351,15.9398,15.9121,15.9259,218600.0
2013-02-07 15:40:00,34.6,34.61,34.56,34.59,207200.0,15.9305,15.9351,15.9121,15.9259,207200.0
2013-02-07 15:50:00,34.58,34.61,34.56,34.6,704300.0,15.9213,15.9351,15.9121,15.9305,704300.0
2013-02-08 09:30:00,34.62,34.65,34.57,34.62,343200.0,15.9398,15.9536,15.9167,15.9398,343200.0
2013-02-08 09:40:00,34.63,34.7,34.63,34.7,221400.0,15.9444,15.9766,15.9444,15.9766,221400.0
2013-02-08 09:50:00,34.7,34.76,34.68,34.75,415700.0,15.9766,16.0042,15.9674,15.9996,415700.0
2013-02-08 10:00:00,34.75,34.78,34.7,34.73,205600.0,15.9996,16.0134,15.9766,15.9904,205600.0
2013-02-08 10:10:00,34.73,34.81,34.72,34.78,309000.0,15.9904,16.0272,15.9858,16.0134,309000.0
2013-02-08 10:20:00,34.78,34.8,34.76,34.8,149600.0,16.0134,16.0226,16.0042,16.0226,149600.0
2013-02-08 10:30:00,34.79,34.88,34.78,34.88,166600.0,16.018,16.0595,16.0134,16.0595,166600.0
2013-02-08 10:40:00,34.88,34.88,34.81,34.84,269500.0,16.0595,16.0595,16.0272,16.041,269500.0
2013-02-08 10:50:00,34.83,34.84,34.78,34.8,144700.0,16.0364,16.041,16.0134,16.0226,144700.0
2013-02-08 11:00:00,34.8,34.8,34.76,34.77,151200.0,16.0226,16.0226,16.0042,16.0088,151200.0
2013-02-08 11:10:00,34.77,34.79,34.74,34.75,159600.0,16.0088,16.018,15.995,15.9996,159600.0
2013-02-08 11:20:00,34.74,34.77,34.73,34.74,224000.0,15.995,16.0088,15.9904,15.995,224000.0
2013-02-08 11:30:00,34.75,34.75,34.71,34.72,216300.0,15.9996,15.9996,15.9812,15.9858,216300.0
2013-02-08 11:40:00,34.71,34.72,34.69,34.69,107700.0,15.9812,15.9858,15.972,15.972,107700.0
2013-02-08 11:50:00,34.69,34.7,34.66,34.69,166000.0,15.972,15.9766,15.9582,15.972,166000.0
2013-02-08 12:00:00,34.69,34.71,34.68,34.7,118800.0,15.972,15.9812,15.9674,15.9766,118800.0
2013-02-08 12:10:00,34.7,34.71,34.69,34.69,148200.0,15.9766,15.9812,15.972,15.972,148200.0
2013-02-08 12:20:00,34.69,34.73,34.67,34.7,231600.0,15.972,15.9904,15.9628,15.9766,231600.0
2013-02-08 12:30:00,34.7,34.7,34.65,34.68,171600.0,15.9766,15.9766,15.9536,15.9674,171600.0
2013-02-08 12:40:00,34.68,34.71,34.66,34.69,163000.0,15.9674,15.9812,15.9582,15.972,163000.0
2013-02-08 12:50:00,34.7,34.7,34.67,34.7,94900.0,15.9766,15.9766,15.9628,15.9766,94900.0
2013-02-08 13:00:00,34.7,34.75,34.69,34.75,248400.0,15.9766,15.9996,15.972,15.9996,248400.0
2013-02-08 13:10:00,34.75,34.75,34.72,34.73,103500.0,15.9996,15.9996,15.9858,15.9904,103500.0
2013-02-08 13:20:00,34.73,34.73,34.69,34.7,138800.0,15.9904,15.9904,15.972,15.9766,138800.0
2013-02-08 13:30:00,34.69,34.71,34.69,34.7,142500.0,15.972,15.9812,15.972,15.9766,142500.0
2013-02-08 13:40:00,34.7,34.7,34.68,34.7,93600.0,15.9766,15.9766,15.9674,15.9766,93600.0
2013-02-08 13:50:00,34.69,34.7,34.68,34.69,78600.0,15.972,15.9766,15.9674,15.972,78600.0
2013-02-08 14:00:00,34.69,34.7,34.67,34.67,100400.0,15.972,15.9766,15.9628,15.9628,100400.0
2013-02-08 14:10:00,34.68,34.69,34.66,34.66,126900.0,15.9674,15.972,15.9582,15.9582,126900.0
2013-02-08 14:20:00,34.66,34.66,34.62,34.63,131600.0,15.9582,15.9582,15.9398,15.9444,131600.0
2013-02-08 14:30:00,34.63,34.65,34.63,34.64,119700.0,15.9444,15.9536,15.9444,15.949,119700.0
2013-02-08 14:40:00,34.65,34.65,34.62,34.62,134400.0,15.9536,15.9536,15.9398,15.9398,134400.0
2013-02-08 14:50:00,34.62,34.63,34.61,34.63,150100.0,15.9398,15.9444,15.9351,15.9444,150100.0
2013-02-08 15:00:00,34.63,34.67,34.62,34.64,168300.0,15.9444,15.9628,15.9398,15.949,168300.0
2013-02-08 15:10:00,34.65,34.66,34.62,34.63,123800.0,15.9536,15.9582,15.9398,15.9444,123800.0
2013-02-08 15:20:00,34.62,34.63,34.59,34.63,186400.0,15.9398,15.9444,15.9259,15.9444,186400.0
2013-02-08 15:30:00,34.63,34.63,34.57,34.59,196200.0,15.9444,15.9444,15.9167,15.9259,196200.0
2013-02-08 15:40:00,34.6,34.61,34.58,34.59,339700.0,15.9305,15.9351,15.9213,15.9259,339700.0
2013-02-08 15:50:00,34.59,34.68,34.59,34.68,940700.0,15.9259,15.9674,15.9259,15.9674,940700.0
2013-02-11 09:30:00,34.74,34.76,34.67,34.73,228700.0,15.995,16.0042,15.9628,15.9904,228700.0
2013-02-11 09:40:00,34.74,34.8,34.7,34.8,84700.0,15.995,16.0226,15.9766,16.0226,84700.0
2013-02-11 09:50:00,34.79,34.8,34.71,34.76,102900.0,16.018,16.0226,15.9812,16.0042,102900.0
2013-02-11 10:00:00,34.77,34.8,34.74,34.74,115500.0,16.0088,16.0226,15.995,15.995,115500.0
2013-02-11 10:10:00,34.75,34.76,34.7,34.7,148600.0,15.9996,16.0042,15.9766,15.9766,148600.0
2013-02-11 10:20:00,34.7,34.72,34.67,34.68,192600.0,15.9766,15.9858,15.9628,15.9674,192600.0
2013-02-11 10:30:00,34.68,34.75,34.66,34.73,172200.0,15.9674,15.9996,15.9582,15.9904,172200.0
2013-02-11 10:40:00,34.73,34.76,34.72,34.74,147600.0,15.9904,16.0042,15.9858,15.995,147600.0
2013-02-11 10:50:00,34.73,34.75,34.7,34.75,109300.0,15.9904,15.9996,15.9766,15.9996,109300.0
2013-02-11 11:00:00,34.76,34.77,34.71,34.71,142000.0,16.0042,16.0088,15.9812,15.9812,142000.0
2013-02-11 11:10:00,34.71,34.71,34.68,34.7,138700.0,15.9812,15.9812,15.9674,15.9766,138700.0
2013-02-11 11:20:00,34.7,34.73,34.69,34.69,96100.0,15.9766,15.9904,15.972,15.972,96100.0
2013-02-11 11:30:00,34.69,34.73,34.69,34.71,137400.0,15.972,15.9904,15.972,15.9812,137400.0
2013-02-11 11:40:00,34.71,34.79,34.71,34.77,126900.0,15.9812,16.018,15.9812,16.0088,126900.0
2013-02-11 11:50:00,34.76,34.76,34.72,34.73,51700.0,16.0042,16.0042,15.9858,15.9904,51700.0
2013-02-11 12:00:00,34.73,34.73,34.69,34.69,67500.0,15.9904,15.9904,15.972,15.972,67500.0
2013-02-11 12:10:00,34.69,34.74,34.69,34.73,170500.0,15.972,15.995,15.972,15.9904,170500.0
2013-02-11 12:20:00,34.73,34.76,34.72,34.76,144000.0,15.9904,16.0042,15.9858,16.0042,144000.0
2013-02-11 12:30:00,34.75,34.77,34.75,34.77,47500.0,15.9996,16.0088,15.9996,16.0088,47500.0
2013-02-11 12:40:00,34.77,34.77,34.72,34.73,119200.0,16.0088,16.0088,15.9858,15.9904,119200.0
2013-02-11 12:50:00,34.73,34.78,34.71,34.78,77000.0,15.9904,16.0134,15.9812,16.0134,77000.0
2013-02-11 13:00:00,34.78,34.79,34.75,34.76,67200.0,16.0134,16.018,15.9996,16.0042,67200.0
2013-02-11 13:10:00,34.76,34.77,34.74,34.75,54200.0,16.0042,16.0088,15.995,15.9996,54200.0
2013-02-11 13:20:00,34.75,34.75,34.72,34.73,44800.0,15.9996,15.9996,15.9858,15.9904,44800.0
2013-02-11 13:30:00,34.73,34.73,34.7,34.7,34600.0,15.9904,15.9904,15.9766,15.9766,34600.0
2013-02-11 13:40:00,34.71,34.72,34.68,34.7,80300.0,15.9812,15.9858,15.9674,15.9766,80300.0
2013-02-11 13:50:00,34.7,34.72,34.7,34.7,61200.0,15.9766,15.9858,15.9766,15.9766,61200.0
2013-02-11 14:00:00,34.7,34.71,34.69,34.7,41600.0,15.9766,15.9812,15.972,15.9766,41600.0
2013-02-11 14:10:00,34.69,34.71,34.68,34.7,55400.0,15.972,15.9812,15.9674,15.9766,55400.0
2013-02-11 14:20:00,34.69,34.71,34.69,34.71,59600.0,15.972,15.9812,15.972,15.9812,59600.0
2013-02-11 14:30:00,34.7,34.73,34.7,34.71,72600.0,15.9766,15.9904,15.9766,15.9812,72600.0
2013-02-11 14:40:00,34.71,34.73,34.7,34.72,52900.0,15.9812,15.9904,15.9766,15.9858,52900.0
2013-02-11 14:50:00,34.71,34.73,34.69,34.7,67500.0,15.9812,15.9904,15.972,15.9766,67500.0
2013-02-11 15:00:00,34.69,34.73,34.69,34.72,77500.0,15.972,15.9904,15.972,15.9858,77500.0
2013-02-11 15:10:00,34.72,34.75,34.71,34.73,104400.0,15.9858,15.9996,15.9812,15.9904,104400.0
2013-02-11 15:20:00,34.74,34.74,34.72,34.72,68500.0,15.995,15.995,15.9858,15.9858,68500.0
2013-02-11 15:30:00,34.72,34.75,34.71,34.73,173900.0,15.9858,15.9996,15.9812,15.9904,173900.0
2013-02-11 15:40:00,34.73,34.76,34.72,34.76,177600.0,15.9904,16.0042,15.9858,16.0042,177600.0
2013-02-11 15:50:00,34.75,34.76,34.74,34.75,340700.0,15.9996,16.0042,15.995,15.9996,340700.0
2013-02-12 09:30:00,34.7,34.8,34.7,34.8,387300.0,15.9766,16.0226,15.9766,16.0226,387300.0
2013-02-12 09:40:00,34.8,34.84,34.75,34.77,889100.0,16.0226,16.041,15.9996,16.0088,889100.0
2013-02-12 09:50:00,34.76,34.8,34.61,34.62,282800.0,16.0042,16.0226,15.9351,15.9398,282800.0
2013-02-12 10:00:00,34.62,34.75,34.62,34.73,190500.0,15.9398,15.9996,15.9398,15.9904,190500.0
2013-02-12 10:10:00,34.74,34.79,34.73,34.76,245400.0,15.995,16.018,15.9904,16.0042,245400.0
2013-02-12 10:20:00,34.76,34.78,34.7,34.72,102100.0,16.0042,16.0134,15.9766,15.9858,102100.0
2013-02-12 10:30:00,34.72,34.72,34.65,34.69,126900.0,15.9858,15.9858,15.9536,15.972,126900.0
2013-02-12 10:40:00,34.69,34.71,34.65,34.7,88400.0,15.972,15.9812,15.9536,15.9766,88400.0
2013-02-12 10:50:00,34.71,34.74,34.7,34.73,133100.0,15.9812,15.995,15.9766,15.9904,133100.0
2013-02-12 11:00:00,34.73,34.74,34.68,34.69,125900.0,15.9904,15.995,15.9674,15.972,125900.0
2013-02-12 11:10:00,34.68,34.71,34.68,34.7,90600.0,15.9674,15.9812,15.9674,15.9766,90600.0
2013-02-12 11:20:00,34.7,34.71,34.68,34.68,222000.0,15.9766,15.9812,15.9674,15.9674,222000.0
2013-02-12 11:30:00,34.67,34.74,34.67,34.73,86800.0,15.9628,15.995,15.9628,15.9904,86800.0
2013-02-12 11:40:00,34.74,34.74,34.68,34.69,102500.0,15.995,15.995,15.9674,15.972,102500.0
2013-02-12 11:50:00,34.68,34.68,34.65,34.65,74700.0,15.9674,15.9674,15.9536,15.9536,74700.0
2013-02-12 12:00:00,34.66,34.66,34.61,34.62,117100.0,15.9582,15.9582,15.9351,15.9398,117100.0
2013-02-12 12:10:00,34.62,34.63,34.6,34.6,85500.0,15.9398,15.9444,15.9305,15.9305,85500.0
2013-02-12 12:20:00,34.6,34.63,34.6,34.6,81700.0,15.9305,15.9444,15.9305,15.9305,81700.0
2013-02-12 12:30:00,34.61,34.62,34.6,34.61,56600.0,15.9351,15.9398,15.9305,15.9351,56600.0
2013-02-12 12:40:00,34.61,34.62,34.6,34.61,103400.0,15.9351,15.9398,15.9305,15.9351,103400.0
2013-02-12 12:50:00,34.61,34.63,34.6,34.63,160200.0,15.9351,15.9444,15.9305,15.9444,160200.0
2013-02-12 13:00:00,34.63,34.64,34.62,34.64,94800.0,15.9444,15.949,15.9398,15.949,94800.0
2013-02-12 13:10:00,34.64,34.67,34.63,34.67,226800.0,15.949,15.9628,15.9444,15.9628,226800.0
2013-02-12 13:20:00,34.66,34.68,34.66,34.67,239100.0,15.9582,15.9674,15.9582,15.9628,239100.0
2013-02-12 13:30:00,34.66,34.67,34.66,34.66,379600.0,15.9582,15.9628,15.9582,15.9582,379600.0
2013-02-12 13:40:00,34.67,34.7,34.66,34.69,207800.0,15.9628,15.9766,15.9582,15.972,207800.0
2013-02-12 13:50:00,34.69,34.71,34.69,34.69,111900.0,15.972,15.9812,15.972,15.972,111900.0
2013-02-12 14:00:00,34.69,34.7,34.68,34.69,180500.0,15.972,15.9766,15.9674,15.972,180500.0
2013-02-12 14:10:00,34.69,34.7,34.68,34.69,115200.0,15.972,15.9766,15.9674,15.972,115200.0
2013-02-12 14:20:00,34.69,34.7,34.63,34.64,59600.0,15.972,15.9766,15.9444,15.949,59600.0
2013-02-12 14:30:00,34.63,34.64,34.57,34.59,174600.0,15.9444,15.949,15.9167,15.9259,174600.0
2013-02-12 14:40:00,34.59,34.61,34.58,34.61,85700.0,15.9259,15.9351,15.9213,15.9351,85700.0
2013-02-12 14:50:00,34.6,34.61,34.58,34.58,98600.0,15.9305,15.9351,15.9213,15.9213,98600.0
2013-02-12 15:00:00,34.58,34.59,34.55,34.55,114900.0,15.9213,15.9259,15.9075,15.9075,114900.0
2013-02-12 15:10:00,34.56,34.57,34.54,34.55,157400.0,15.9121,15.9167,15.9029,15.9075,157400.0
2013-02-12 15:20:00,34.55,34.58,34.55,34.55,116100.0,15.9075,15.9213,15.9075,15.9075,116100.0
2013-02-12 15:30:00,34.56,34.62,34.55,34.61,272500.0,15.9121,15.9398,15.9075,15.9351,272500.0
2013-02-12 15:40:00,34.62,34.65,34.6,34.64,636900.0,15.9398,15.9536,15.9305,15.949,636900.0
2013-02-12 15:50:00,34.64,34.7,34.64,34.68,784200.0,15.949,15.9766,15.949,15.9674,784200.0
2013-02-13 09:30:00,34.66,34.72,34.61,34.72,233000.0,15.9582,15.9858,15.9351,15.9858,233000.0
2013-02-13 09:40:00,34.72,34.73,34.66,34.7,214400.0,15.9858,15.9904,15.9582,15.9766,214400.0
2013-02-13 09:50:00,34.69,34.71,34.67,34.7,136800.0,15.972,15.9812,15.9628,15.9766,136800.0
2013-02-13 10:00:00,34.7,34.71,34.66,34.68,147900.0,15.9766,15.9812,15.9582,15.9674,147900.0
2013-02-13 10:10:00,34.69,34.71,34.67,34.7,137600.0,15.972,15.9812,15.9628,15.9766,137600.0
2013-02-13 10:20:00,34.7,34.78,34.69,34.74,202400.0,15.9766,16.0134,15.972,15.995,202400.0
2013-02-13 10:30:00,34.74,34.75,34.68,34.72,176500.0,15.995,15.9996,15.9674,15.9858,176500.0
2013-02-13 10:40:00,34.73,34.73,34.67,34.71,172700.0,15.9904,15.9904,15.9628,15.9812,172700.0
2013-02-13 10:50:00,34.72,34.72,34.67,34.7,118500.0,15.9858,15.9858,15.9628,15.9766,118500.0
2013-02-13 11:00:00,34.71,34.72,34.69,34.7,87100.0,15.9812,15.9858,15.972,15.9766,87100.0
2013-02-13 11:10:00,34.7,34.7,34.66,34.66,117500.0,15.9766,15.9766,15.9582,15.9582,117500.0
2013-02-13 11:20:00,34.67,34.69,34.64,34.67,128400.0,15.9628,15.972,15.949,15.9628,128400.0
2013-02-13 11:30:00,34.67,34.69,34.66,34.68,95900.0,15.9628,15.972,15.9582,15.9674,95900.0
2013-02-13 11:40:00,34.69,34.72,34.66,34.7,108200.0,15.972,15.9858,15.9582,15.9766,108200.0
2013-02-13 11:50:00,34.7,34.72,34.69,34.7,51500.0,15.9766,15.9858,15.972,15.9766,51500.0
2013-02-13 12:00:00,34.7,34.74,34.7,34.73,108000.0,15.9766,15.995,15.9766,15.9904,108000.0
2013-02-13 12:10:00,34.73,34.74,34.71,34.73,72400.0,15.9904,15.995,15.9812,15.9904,72400.0
2013-02-13 12:20:00,34.73,34.74,34.7,34.7,68000.0,15.9904,15.995,15.9766,15.9766,68000.0
2013-02-13 12:30:00,34.7,34.75,34.7,34.75,104800.0,15.9766,15.9996,15.9766,15.9996,104800.0
2013-02-13 12:40:00,34.74,34.75,34.73,34.74,96800.0,15.995,15.9996,15.9904,15.995,96800.0
2013-02-13 12:50:00,34.74,34.75,34.72,34.72,134900.0,15.995,15.9996,15.9858,15.9858,134900.0
2013-02-13 13:00:00,34.72,34.75,34.71,34.71,116700.0,15.9858,15.9996,15.9812,15.9812,116700.0
2013-02-13 13:10:00,34.71,34.74,34.71,34.73,86900.0,15.9812,15.995,15.9812,15.9904,86900.0
2013-02-13 13:20:00,34.73,34.73,34.7,34.73,53100.0,15.9904,15.9904,15.9766,15.9904,53100.0
2013-02-13 13:30:00,34.73,34.75,34.72,34.75,223000.0,15.9904,15.9996,15.9858,15.9996,223000.0
2013-02-13 13:40:00,34.74,34.75,34.72,34.73,73700.0,15.995,15.9996,15.9858,15.9904,73700.0
2013-02-13 13:50:00,34.73,34.74,34.72,34.73,105500.0,15.9904,15.995,15.9858,15.9904,105500.0
2013-02-13 14:00:00,34.73,34.74,34.71,34.74,126200.0,15.9904,15.995,15.9812,15.995,126200.0
2013-02-13 14:10:00,34.73,34.76,34.69,34.7,320200.0,15.9904,16.0042,15.972,15.9766,320200.0
2013-02-13 14:20:00,34.7,34.71,34.64,34.66,111000.0,15.9766,15.9812,15.949,15.9582,111000.0
2013-02-13 14:30:00,34.66,34.68,34.65,34.66,83100.0,15.9582,15.9674,15.9536,15.9582,83100.0
2013-02-13 14:40:00,34.66,34.7,34.66,34.69,87800.0,15.9582,15.9766,15.9582,15.972,87800.0
2013-02-13 14:50:00,34.68,34.7,34.66,34.7,101800.0,15.9674,15.9766,15.9582,15.9766,101800.0
2013-02-13 15:00:00,34.7,34.71,34.68,34.7,106800.0,15.9766,15.9812,15.9674,15.9766,106800.0
2013-02-13 15:10:00,34.71,34.72,34.69,34.72,109700.0,15.9812,15.9858,15.972,15.9858,109700.0
2013-02-13 15:20:00,34.72,34.76,34.72,34.73,156800.0,15.9858,16.0042,15.9858,15.9904,156800.0
2013-02-13 15:30:00,34.74,34.74,34.7,34.71,139800.0,15.995,15.995,15.9766,15.9812,139800.0
2013-02-13 15:40:00,34.72,34.76,34.71,34.76,385700.0,15.9858,16.0042,15.9812,16.0042,385700.0
2013-02-13 15:50:00,34.76,34.79,34.72,34.79,556400.0,16.0042,16.018,15.9858,16.018,556400.0
2013-02-14 09:30:00,34.75,34.8,34.65,34.75,327200.0,15.9996,16.0226,15.9536,15.9996,327200.0
2013-02-14 09:40:00,34.75,34.76,34.62,34.64,192600.0,15.9996,16.0042,15.9398,15.949,192600.0
2013-02-14 09:50:00,34.65,34.69,34.54,34.56,266600.0,15.9536,15.972,15.9029,15.9121,266600.0
2013-02-14 10:00:00,34.55,34.66,34.55,34.61,328800.0,15.9075,15.9582,15.9075,15.9351,328800.0
2013-02-14 10:10:00,34.6,34.61,34.56,34.56,150200.0,15.9305,15.9351,15.9121,15.9121,150200.0
2013-02-14 10:20:00,34.56,34.57,34.51,34.52,223400.0,15.9121,15.9167,15.8891,15.8937,223400.0
2013-02-14 10:30:00,34.52,34.56,34.52,34.55,208500.0,15.8937,15.9121,15.8937,15.9075,208500.0
2013-02-14 10:40:00,34.55,34.56,34.49,34.49,320800.0,15.9075,15.9121,15.8799,15.8799,320800.0
2013-02-14 10:50:00,34.49,34.51,34.48,34.5,174800.0,15.8799,15.8891,15.8753,15.8845,174800.0
2013-02-14 11:00:00,34.49,34.52,34.45,34.45,169500.0,15.8799,15.8937,15.8615,15.8615,169500.0
2013-02-14 11:10:00,34.45,34.46,34.42,34.42,111400.0,15.8615,15.8661,15.8477,15.8477,111400.0
2013-02-14 11:20:00,34.42,34.44,34.42,34.42,109000.0,15.8477,15.8569,15.8477,15.8477,109000.0
2013-02-14 11:30:00,34.43,34.46,34.41,34.43,174000.0,15.8523,15.8661,15.8431,15.8523,174000.0
2013-02-14 11:40:00,34.43,34.44,34.4,34.41,183500.0,15.8523,15.8569,15.8385,15.8431,183500.0
2013-02-14 11:50:00,34.41,34.43,34.4,34.42,116000.0,15.8431,15.8523,15.8385,15.8477,116000.0
2013-02-14 12:00:00,34.43,34.43,34.4,34.4,189200.0,15.8523,15.8523,15.8385,15.8385,189200.0
2013-02-14 12:10:00,34.4,34.43,34.37,34.42,489300.0,15.8385,15.8523,15.8246,15.8477,489300.0
2013-02-14 12:20:00,34.43,34.43,34.38,34.38,166300.0,15.8523,15.8523,15.8293,15.8293,166300.0
2013-02-14 12:30:00,34.38,34.41,34.37,34.4,234500.0,15.8293,15.8431,15.8246,15.8385,234500.0
2013-02-14 12:40:00,34.4,34.41,34.4,34.4,68600.0,15.8385,15.8431,15.8385,15.8385,68600.0
2013-02-14 12:50:00,34.41,34.41,34.38,34.4,150600.0,15.8431,15.8431,15.8293,15.8385,150600.0
2013-02-14 13:00:00,34.4,34.44,34.39,34.44,170800.0,15.8385,15.8569,15.8339,15.8569,170800.0
2013-02-14 13:10:00,34.43,34.45,34.41,34.43,172500.0,15.8523,15.8615,15.8431,15.8523,172500.0
2013-02-14 13:20:00,34.42,34.45,34.4,34.4,335900.0,15.8477,15.8615,15.8385,15.8385,335900.0
2013-02-14 13:30:00,34.4,34.41,34.36,34.38,144900.0,15.8385,15.8431,15.82,15.8293,144900.0
2013-02-14 13:40:00,34.37,34.38,34.33,34.33,88300.0,15.8246,15.8293,15.8062,15.8062,88300.0
2013-02-14 13:50:00,34.34,34.34,34.29,34.29,197000.0,15.8108,15.8108,15.7878,15.7878,197000.0
2013-02-14 14:00:00,34.29,34.35,34.27,34.34,257200.0,15.7878,15.8154,15.7786,15.8108,257200.0
2013-02-14 14:10:00,34.34,34.34,34.3,34.3,111600.0,15.8108,15.8108,15.7924,15.7924,111600.0
2013-02-14 14:20:00,34.3,34.32,34.3,34.3,191100.0,15.7924,15.8016,15.7924,15.7924,191100.0
2013-02-14 14:30:00,34.3,34.3,34.22,34.23,275200.0,15.7924,15.7924,15.7556,15.7602,275200.0
2013-02-14 14:40:00,34.23,34.24,34.19,34.19,146100.0,15.7602,15.7648,15.7418,15.7418,146100.0
2013-02-14 14:50:00,34.19,34.2,34.15,34.15,182800.0,15.7418,15.7464,15.7234,15.7234,182800.0
2013-02-14 15:00:00,34.15,34.17,34.07,34.08,504700.0,15.7234,15.7326,15.6865,15.6911,504700.0
2013-02-14 15:10:00,34.07,34.12,34.06,34.11,353200.0,15.6865,15.7095,15.6819,15.7049,353200.0
2013-02-14 15:20:00,34.12,34.16,34.1,34.13,425000.0,15.7095,15.728,15.7003,15.7141,425000.0
2013-02-14 15:30:00,34.13,34.15,34.09,34.11,369000.0,15.7141,15.7234,15.6957,15.7049,369000.0
2013-02-14 15:40:00,34.11,34.12,34.09,34.1,362400.0,15.7049,15.7095,15.6957,15.7003,362400.0
2013-02-14 15:50:00,34.11,34.11,34.06,34.09,957600.0,15.7049,15.7049,15.6819,15.6957,957600.0
2013-02-15 09:30:00,34.15,34.4,34.15,34.39,1763900.0,15.7234,15.8385,15.7234,15.8339,1763900.0
2013-02-15 09:40:00,34.39,34.48,34.37,34.46,264800.0,15.8339,15.8753,15.8246,15.8661,264800.0
2013-02-15 09:50:00,34.47,34.5,34.42,34.48,201100.0,15.8707,15.8845,15.8477,15.8753,201100.0
2013-02-15 10:00:00,34.48,34.52,34.42,34.43,256400.0,15.8753,15.8937,15.8477,15.8523,256400.0
2013-02-15 10:10:00,34.44,34.47,34.42,34.46,169500.0,15.8569,15.8707,15.8477,15.8661,169500.0
2013-02-15 10:20:00,34.47,34.48,34.44,34.46,113100.0,15.8707,15.8753,15.8569,15.8661,113100.0
2013-02-15 10:30:00,34.46,34.47,34.4,34.45,198500.0,15.8661,15.8707,15.8385,15.8615,198500.0
2013-02-15 10:40:00,34.45,34.48,34.44,34.48,97000.0,15.8615,15.8753,15.8569,15.8753,97000.0
2013-02-15 10:50:00,34.48,34.49,34.43,34.48,130300.0,15.8753,15.8799,15.8523,15.8753,130300.0
2013-02-15 11:00:00,34.48,34.49,34.45,34.47,188400.0,15.8753,15.8799,15.8615,15.8707,188400.0
2013-02-15 11:10:00,34.47,34.48,34.42,34.43,120200.0,15.8707,15.8753,15.8477,15.8523,120200.0
2013-02-15 11:20:00,34.44,34.46,34.42,34.45,139900.0,15.8569,15.8661,15.8477,15.8615,139900.0
2013-02-15 11:30:00,34.45,34.46,34.36,34.38,220500.0,15.8615,15.8661,15.82,15.8293,220500.0
2013-02-15 11:40:00,34.39,34.4,34.34,34.37,305800.0,15.8339,15.8385,15.8108,15.8246,305800.0
2013-02-15 11:50:00,34.37,34.4,34.34,34.4,145700.0,15.8246,15.8385,15.8108,15.8385,145700.0
2013-02-15 12:00:00,34.39,34.4,34.32,34.32,103200.0,15.8339,15.8385,15.8016,15.8016,103200.0
2013-02-15 12:10:00,34.33,34.35,34.32,34.35,122900.0,15.8062,15.8154,15.8016,15.8154,122900.0
2013-02-15 12:20:00,34.35,34.36,34.34,34.36,77900.0,15.8154,15.82,15.8108,15.82,77900.0
2013-02-15 12:30:00,34.35,34.37,34.35,34.35,121600.0,15.8154,15.8246,15.8154,15.8154,121600.0
2013-02-15 12:40:00,34.36,34.36,34.34,34.36,57700.0,15.82,15.82,15.8108,15.82,57700.0
2013-02-15 12:50:00,34.36,34.37,34.35,34.35,57600.0,15.82,15.8246,15.8154,15.8154,57600.0
2013-02-15 13:00:00,34.35,34.37,34.35,34.37,61400.0,15.8154,15.8246,15.8154,15.8246,61400.0
2013-02-15 13:10:00,34.37,34.37,34.35,34.35,39100.0,15.8246,15.8246,15.8154,15.8154,39100.0
2013-02-15 13:20:00,34.36,34.36,34.33,34.34,75200.0,15.82,15.82,15.8062,15.8108,75200.0
2013-02-15 13:30:00,34.33,34.36,34.33,34.36,75600.0,15.8062,15.82,15.8062,15.82,75600.0
2013-02-15 13:40:00,34.36,34.38,34.34,34.38,263200.0,15.82,15.8293,15.8108,15.8293,263200.0
2013-02-15 13:50:00,34.37,34.38,34.36,34.38,104700.0,15.8246,15.8293,15.82,15.8293,104700.0
2013-02-15 14:00:00,34.38,34.4,34.37,34.38,238300.0,15.8293,15.8385,15.8246,15.8293,238300.0
2013-02-15 14:10:00,34.37,34.38,34.29,34.29,238500.0,15.8246,15.8293,15.7878,15.7878,238500.0
2013-02-15 14:20:00,34.29,34.33,34.29,34.31,239200.0,15.7878,15.8062,15.7878,15.797,239200.0
2013-02-15 14:30:00,34.3,34.36,34.3,34.32,186300.0,15.7924,15.82,15.7924,15.8016,186300.0
2013-02-15 14:40:00,34.32,34.32,34.28,34.3,200700.0,15.8016,15.8016,15.7832,15.7924,200700.0
2013-02-15 14:50:00,34.3,34.32,34.3,34.32,117800.0,15.7924,15.8016,15.7924,15.8016,117800.0
2013-02-15 15:00:00,34.32,34.36,34.31,34.35,69600.0,15.8016,15.82,15.797,15.8154,69600.0
2013-02-15 15:10:00,34.35,34.39,34.35,34.38,93300.0,15.8154,15.8339,15.8154,15.8293,93300.0
2013-02-15 15:20:00,34.37,34.38,34.35,34.36,170500.0,15.8246,15.8293,15.8154,15.82,170500.0
2013-02-15 15:30:00,34.35,34.38,34.35,34.37,195000.0,15.8154,15.8293,15.8154,15.8246,195000.0
2013-02-15 15:40:00,34.36,34.4,34.36,34.39,140700.0,15.82,15.8385,15.82,15.8339,140700.0
2013-02-15 15:50:00,34.39,34.4,34.34,34.37,652900.0,15.8339,15.8385,15.8108,15.8246,652900.0
2013-02-19 09:30:00,34.5,34.6,34.46,34.57,376400.0,15.8845,15.9305,15.8661,15.9167,376400.0
2013-02-19 09:40:00,34.57,34.57,34.5,34.56,183500.0,15.9167,15.9167,15.8845,15.9121,183500.0
2013-02-19 09:50:00,34.57,34.58,34.51,34.52,165200.0,15.9167,15.9213,15.8891,15.8937,165200.0
2013-02-19 10:00:00,34.51,34.51,34.46,34.48,242600.0,15.8891,15.8891,15.8661,15.8753,242600.0
2013-02-19 10:10:00,34.48,34.49,34.44,34.48,169100.0,15.8753,15.8799,15.8569,15.8753,169100.0
2013-02-19 10:20:00,34.49,34.55,34.49,34.54,238600.0,15.8799,15.9075,15.8799,15.9029,238600.0
2013-02-19 10:30:00,34.54,34.54,34.49,34.51,168300.0,15.9029,15.9029,15.8799,15.8891,168300.0
2013-02-19 10:40:00,34.51,34.55,34.5,34.53,142400.0,15.8891,15.9075,15.8845,15.8983,142400.0
2013-02-19 10:50:00,34.52,34.54,34.5,34.54,127400.0,15.8937,15.9029,15.8845,15.9029,127400.0
2013-02-19 11:00:00,34.54,34.55,34.52,34.54,163800.0,15.9029,15.9075,15.8937,15.9029,163800.0
2013-02-19 11:10:00,34.55,34.57,34.54,34.57,157100.0,15.9075,15.9167,15.9029,15.9167,157100.0
2013-02-19 11:20:00,34.57,34.6,34.56,34.6,189000.0,15.9167,15.9305,15.9121,15.9305,189000.0
2013-02-19 11:30:00,34.6,34.61,34.59,34.6,225200.0,15.9305,15.9351,15.9259,15.9305,225200.0
2013-02-19 11:40:00,34.6,34.6,34.58,34.59,88000.0,15.9305,15.9305,15.9213,15.9259,88000.0
2013-02-19 11:50:00,34.58,34.65,34.58,34.65,135600.0,15.9213,15.9536,15.9213,15.9536,135600.0
2013-02-19 12:00:00,34.65,34.66,34.63,34.66,114200.0,15.9536,15.9582,15.9444,15.9582,114200.0
2013-02-19 12:10:00,34.66,34.67,34.63,34.63,214200.0,15.9582,15.9628,15.9444,15.9444,214200.0
2013-02-19 12:20:00,34.64,34.64,34.63,34.64,64700.0,15.949,15.949,15.9444,15.949,64700.0
2013-02-19 12:30:00,34.64,34.64,34.6,34.62,132900.0,15.949,15.949,15.9305,15.9398,132900.0
2013-02-19 12:40:00,34.61,34.62,34.6,34.61,87700.0,15.9351,15.9398,15.9305,15.9351,87700.0
2013-02-19 12:50:00,34.61,34.64,34.6,34.63,165100.0,15.9351,15.949,15.9305,15.9444,165100.0
2013-02-19 13:00:00,34.63,34.65,34.62,34.63,79800.0,15.9444,15.9536,15.9398,15.9444,79800.0
2013-02-19 13:10:00,34.63,34.66,34.62,34.66,100300.0,15.9444,15.9582,15.9398,15.9582,100300.0
2013-02-19 13:20:00,34.66,34.66,34.64,34.66,87300.0,15.9582,15.9582,15.949,15.9582,87300.0
2013-02-19 13:30:00,34.66,34.66,34.64,34.66,73800.0,15.9582,15.9582,15.949,15.9582,73800.0
2013-02-19 13:40:00,34.66,34.68,34.65,34.68,125200.0,15.9582,15.9674,15.9536,15.9674,125200.0
2013-02-19 13:50:00,34.68,34.69,34.67,34.68,53400.0,15.9674,15.972,15.9628,15.9674,53400.0
2013-02-19 14:00:00,34.69,34.7,34.66,34.7,143700.0,15.972,15.9766,15.9582,15.9766,143700.0
2013-02-19 14:10:00,34.69,34.7,34.68,34.69,78100.0,15.972,15.9766,15.9674,15.972,78100.0
2013-02-19 14:20:00,34.69,34.72,34.68,34.7,146000.0,15.972,15.9858,15.9674,15.9766,146000.0
2013-02-19 14:30:00,34.7,34.74,34.7,34.73,254300.0,15.9766,15.995,15.9766,15.9904,254300.0
2013-02-19 14:40:00,34.74,34.75,34.71,34.74,169200.0,15.995,15.9996,15.9812,15.995,169200.0
2013-02-19 14:50:00,34.74,34.75,34.73,34.74,81600.0,15.995,15.9996,15.9904,15.995,81600.0
2013-02-19 15:00:00,34.73,34.74,34.71,34.73,105000.0,15.9904,15.995,15.9812,15.9904,105000.0
2013-02-19 15:10:00,34.72,34.74,34.72,34.74,129700.0,15.9858,15.995,15.9858,15.995,129700.0
2013-02-19 15:20:00,34.73,34.73,34.7,34.71,102100.0,15.9904,15.9904,15.9766,15.9812,102100.0
2013-02-19 15:30:00,34.7,34.72,34.7,34.72,131000.0,15.9766,15.9858,15.9766,15.9858,131000.0
2013-02-19 15:40:00,34.72,34.75,34.71,34.75,292900.0,15.9858,15.9996,15.9812,15.9996,292900.0
2013-02-19 15:50:00,34.75,34.78,34.75,34.76,438100.0,15.9996,16.0134,15.9996,16.0042,438100.0
2013-02-20 09:30:00,34.73,34.9,34.71,34.88,830800.0,15.9904,16.0687,15.9812,16.0595,830800.0
2013-02-20 09:40:00,34.88,34.96,34.87,34.92,182300.0,16.0595,16.0963,16.0549,16.0779,182300.0
2013-02-20 09:50:00,34.92,34.93,34.87,34.89,126200.0,16.0779,16.0825,16.0549,16.0641,126200.0
2013-02-20 10:00:00,34.89,34.94,34.88,34.89,147600.0,16.0641,16.0871,16.0595,16.0641,147600.0
2013-02-20 10:10:00,34.9,34.9,34.85,34.89,175700.0,16.0687,16.0687,16.0456,16.0641,175700.0
2013-02-20 10:20:00,34.89,34.91,34.87,34.89,138300.0,16.0641,16.0733,16.0549,16.0641,138300.0
2013-02-20 10:30:00,34.89,34.92,34.87,34.89,165800.0,16.0641,16.0779,16.0549,16.0641,165800.0
2013-02-20 10:40:00,34.88,34.95,34.88,34.93,180100.0,16.0595,16.0917,16.0595,16.0825,180100.0
2013-02-20 10:50:00,34.92,34.95,34.9,34.95,146600.0,16.0779,16.0917,16.0687,16.0917,146600.0
2013-02-20 11:00:00,34.94,34.94,34.89,34.91,258200.0,16.0871,16.0871,16.0641,16.0733,258200.0
2013-02-20 11:10:00,34.92,34.96,34.91,34.94,99900.0,16.0779,16.0963,16.0733,16.0871,99900.0
2013-02-20 11:20:00,34.94,34.96,34.9,34.9,88200.0,16.0871,16.0963,16.0687,16.0687,88200.0
2013-02-20 11:30:00,34.9,34.95,34.9,34.93,116800.0,16.0687,16.0917,16.0687,16.0825,116800.0
2013-02-20 11:40:00,34.94,34.97,34.93,34.96,94000.0,16.0871,16.1009,16.0825,16.0963,94000.0
2013-02-20 11:50:00,34.96,34.97,34.91,34.91,117300.0,16.0963,16.1009,16.0733,16.0733,117300.0
2013-02-20 12:00:00,34.91,34.96,34.9,34.95,168800.0,16.0733,16.0963,16.0687,16.0917,168800.0
2013-02-20 12:10:00,34.94,34.97,34.93,34.96,65600.0,16.0871,16.1009,16.0825,16.0963,65600.0
2013-02-20 12:20:00,34.95,34.98,34.95,34.97,69600.0,16.0917,16.1055,16.0917,16.1009,69600.0
2013-02-20 12:30:00,34.96,34.99,34.96,34.98,73900.0,16.0963,16.1101,16.0963,16.1055,73900.0
2013-02-20 12:40:00,34.97,34.98,34.96,34.96,78900.0,16.1009,16.1055,16.0963,16.0963,78900.0
2013-02-20 12:50:00,34.96,34.99,34.95,34.98,78300.0,16.0963,16.1101,16.0917,16.1055,78300.0
2013-02-20 13:00:00,34.99,34.99,34.97,34.99,57600.0,16.1101,16.1101,16.1009,16.1101,57600.0
2013-02-20 13:10:00,34.98,34.99,34.98,34.99,85800.0,16.1055,16.1101,16.1055,16.1101,85800.0
2013-02-20 13:20:00,34.99,35.05,34.99,35.05,295500.0,16.1101,16.1377,16.1101,16.1377,295500.0
2013-02-20 13:30:00,35.04,35.05,35.02,35.02,111700.0,16.1331,16.1377,16.1239,16.1239,111700.0
2013-02-20 13:40:00,35.03,35.05,35.02,35.05,82500.0,16.1285,16.1377,16.1239,16.1377,82500.0
2013-02-20 13:50:00,35.05,35.07,35.04,35.07,164400.0,16.1377,16.1469,16.1331,16.1469,164400.0
2013-02-20 14:00:00,35.06,35.09,35.01,35.09,276500.0,16.1423,16.1561,16.1193,16.1561,276500.0
2013-02-20 14:10:00,35.09,35.09,35.04,35.05,117400.0,16.1561,16.1561,16.1331,16.1377,117400.0
2013-02-20 14:20:00,35.05,35.08,35.03,35.07,126100.0,16.1377,16.1515,16.1285,16.1469,126100.0
2013-02-20 14:30:00,35.08,35.09,35.05,35.08,111200.0,16.1515,16.1561,16.1377,16.1515,111200.0
2013-02-20 14:40:00,35.08,35.09,35.01,35.02,186700.0,16.1515,16.1561,16.1193,16.1239,186700.0
2013-02-20 14:50:00,35.02,35.05,35.0,35.03,145500.0,16.1239,16.1377,16.1147,16.1285,145500.0
2013-02-20 15:00:00,35.02,35.04,34.99,35.02,208300.0,16.1239,16.1331,16.1101,16.1239,208300.0
2013-02-20 15:10:00,35.01,35.04,35.0,35.02,190200.0,16.1193,16.1331,16.1147,16.1239,190200.0
2013-02-20 15:20:00,35.02,35.04,34.97,35.0,143300.0,16.1239,16.1331,16.1009,16.1147,143300.0
2013-02-20 15:30:00,35.0,35.02,34.97,35.0,219500.0,16.1147,16.1239,16.1009,16.1147,219500.0
2013-02-20 15:40:00,35.01,35.02,34.94,34.96,289000.0,16.1193,16.1239,16.0871,16.0963,289000.0
2013-02-20 15:50:00,34.96,34.97,34.89,34.89,507500.0,16.0963,16.1009,16.0641,16.0641,507500.0
2013-02-21 09:30:00,34.86,34.93,34.62,34.71,337400.0,16.0503,16.0825,15.9398,15.9812,337400.0
2013-02-21 09:40:00,34.71,34.76,34.64,34.75,359800.0,15.9812,16.0042,15.949,15.9996,359800.0
2013-02-21 09:50:00,34.75,34.87,34.72,34.86,353900.0,15.9996,16.0549,15.9858,16.0503,353900.0
2013-02-21 10:00:00,34.86,35.1,34.81,35.1,533200.0,16.0503,16.1608,16.0272,16.1608,533200.0
2013-02-21 10:10:00,35.1,35.14,35.04,35.04,430300.0,16.1608,16.1792,16.1331,16.1331,430300.0
2013-02-21 10:20:00,35.03,35.11,35.02,35.09,249700.0,16.1285,16.1654,16.1239,16.1561,249700.0
2013-02-21 10:30:00,35.09,35.1,35.05,35.07,258100.0,16.1561,16.1608,16.1377,16.1469,258100.0
2013-02-21 10:40:00,35.07,35.13,35.07,35.12,135300.0,16.1469,16.1746,16.1469,16.17,135300.0
2013-02-21 10:50:00,35.12,35.14,35.1,35.11,150800.0,16.17,16.1792,16.1608,16.1654,150800.0
2013-02-21 11:00:00,35.12,35.19,35.12,35.18,234000.0,16.17,16.2022,16.17,16.1976,234000.0
2013-02-21 11:10:00,35.18,35.18,35.13,35.16,148300.0,16.1976,16.1976,16.1746,16.1884,148300.0
2013-02-21 11:20:00,35.16,35.17,35.11,35.11,151900.0,16.1884,16.193,16.1654,16.1654,151900.0
2013-02-21 11:30:00,35.12,35.15,35.11,35.11,177000.0,16.17,16.1838,16.1654,16.1654,177000.0
2013-02-21 11:40:00,35.11,35.12,35.06,35.12,155800.0,16.1654,16.17,16.1423,16.17,155800.0
2013-02-21 11:50:00,35.11,35.14,35.1,35.14,75600.0,16.1654,16.1792,16.1608,16.1792,75600.0
2013-02-21 12:00:00,35.14,35.14,35.12,35.14,114900.0,16.1792,16.1792,16.17,16.1792,114900.0
2013-02-21 12:10:00,35.13,35.15,35.11,35.12,105800.0,16.1746,16.1838,16.1654,16.17,105800.0
2013-02-21 12:20:00,35.11,35.14,35.11,35.14,101000.0,16.1654,16.1792,16.1654,16.1792,101000.0
2013-02-21 12:30:00,35.13,35.15,35.11,35.12,114000.0,16.1746,16.1838,16.1654,16.17,114000.0
2013-02-21 12:40:00,35.12,35.13,35.11,35.13,86200.0,16.17,16.1746,16.1654,16.1746,86200.0
2013-02-21 12:50:00,35.13,35.2,35.12,35.2,281900.0,16.1746,16.2068,16.17,16.2068,281900.0
2013-02-21 13:00:00,35.19,35.22,35.14,35.15,198400.0,16.2022,16.216,16.1792,16.1838,198400.0
2013-02-21 13:10:00,35.15,35.16,35.11,35.13,175700.0,16.1838,16.1884,16.1654,16.1746,175700.0
2013-02-21 13:20:00,35.12,35.17,35.12,35.15,300000.0,16.17,16.193,16.17,16.1838,300000.0
2013-02-21 13:30:00,35.16,35.21,35.16,35.19,204200.0,16.1884,16.2114,16.1884,16.2022,204200.0
2013-02-21 13:40:00,35.19,35.22,35.16,35.2,185300.0,16.2022,16.216,16.1884,16.2068,185300.0
2013-02-21 13:50:00,35.21,35.22,35.2,35.22,121100.0,16.2114,16.216,16.2068,16.216,121100.0
2013-02-21 14:00:00,35.22,35.22,35.18,35.19,257700.0,16.216,16.216,16.1976,16.2022,257700.0
2013-02-21 14:10:00,35.19,35.23,35.18,35.21,109300.0,16.2022,16.2206,16.1976,16.2114,109300.0
2013-02-21 14:20:00,35.22,35.24,35.2,35.23,165800.0,16.216,16.2252,16.2068,16.2206,165800.0
2013-02-21 14:30:00,35.23,35.24,35.2,35.2,133200.0,16.2206,16.2252,16.2068,16.2068,133200.0
2013-02-21 14:40:00,35.2,35.22,35.15,35.15,192200.0,16.2068,16.216,16.1838,16.1838,192200.0
2013-02-21 14:50:00,35.15,35.2,35.15,35.18,159000.0,16.1838,16.2068,16.1838,16.1976,159000.0
2013-02-21 15:00:00,35.19,35.23,35.16,35.21,157100.0,16.2022,16.2206,16.1884,16.2114,157100.0
2013-02-21 15:10:00,35.2,35.24,35.18,35.19,142100.0,16.2068,16.2252,16.1976,16.2022,142100.0
2013-02-21 15:20:00,35.18,35.22,35.18,35.19,140400.0,16.1976,16.216,16.1976,16.2022,140400.0
2013-02-21 15:30:00,35.18,35.19,35.13,35.16,210600.0,16.1976,16.2022,16.1746,16.1884,210600.0
2013-02-21 15:40:00,35.16,35.2,35.15,35.17,262600.0,16.1884,16.2068,16.1838,16.193,262600.0
2013-02-21 15:50:00,35.17,35.23,35.1,35.2,1297900.0,16.193,16.2206,16.1608,16.2068,1297900.0
2013-02-22 09:30:00,35.14,35.24,34.98,35.08,668900.0,16.1792,16.2252,16.1055,16.1515,668900.0
2013-02-22 09:40:00,35.08,35.11,34.98,34.99,280600.0,16.1515,16.1654,16.1055,16.1101,280600.0
2013-02-22 09:50:00,35.0,35.0,34.91,34.93,329900.0,16.1147,16.1147,16.0733,16.0825,329900.0
2013-02-22 10:00:00,34.93,35.01,34.93,35.0,342700.0,16.0825,16.1193,16.0825,16.1147,342700.0
2013-02-22 10:10:00,35.01,35.05,34.95,35.03,345400.0,16.1193,16.1377,16.0917,16.1285,345400.0
2013-02-22 10:20:00,35.04,35.05,35.01,35.03,203200.0,16.1331,16.1377,16.1193,16.1285,203200.0
2013-02-22 10:30:00,35.04,35.1,35.03,35.04,210300.0,16.1331,16.1608,16.1285,16.1331,210300.0
2013-02-22 10:40:00,35.04,35.08,35.01,35.07,159600.0,16.1331,16.1515,16.1193,16.1469,159600.0
2013-02-22 10:50:00,35.08,35.11,35.07,35.1,120900.0,16.1515,16.1654,16.1469,16.1608,120900.0
2013-02-22 11:00:00,35.11,35.12,35.07,35.1,221400.0,16.1654,16.17,16.1469,16.1608,221400.0
2013-02-22 11:10:00,35.11,35.15,35.07,35.14,225800.0,16.1654,16.1838,16.1469,16.1792,225800.0
2013-02-22 11:20:00,35.15,35.22,35.14,35.2,122000.0,16.1838,16.216,16.1792,16.2068,122000.0
2013-02-22 11:30:00,35.21,35.24,35.19,35.23,281600.0,16.2114,16.2252,16.2022,16.2206,281600.0
2013-02-22 11:40:00,35.23,35.23,35.18,35.18,99600.0,16.2206,16.2206,16.1976,16.1976,99600.0
2013-02-22 11:50:00,35.19,35.2,35.15,35.17,82400.0,16.2022,16.2068,16.1838,16.193,82400.0
2013-02-22 12:00:00,35.17,35.19,35.14,35.18,99900.0,16.193,16.2022,16.1792,16.1976,99900.0
2013-02-22 12:10:00,35.17,35.19,35.16,35.16,69600.0,16.193,16.2022,16.1884,16.1884,69600.0
2013-02-22 12:20:00,35.16,35.18,35.15,35.16,83200.0,16.1884,16.1976,16.1838,16.1884,83200.0
2013-02-22 12:30:00,35.16,35.19,35.15,35.16,83700.0,16.1884,16.2022,16.1838,16.1884,83700.0
2013-02-22 12:40:00,35.16,35.19,35.13,35.14,134000.0,16.1884,16.2022,16.1746,16.1792,134000.0
2013-02-22 12:50:00,35.15,35.17,35.12,35.13,107900.0,16.1838,16.193,16.17,16.1746,107900.0
2013-02-22 13:00:00,35.13,35.15,35.11,35.14,87300.0,16.1746,16.1838,16.1654,16.1792,87300.0
2013-02-22 13:10:00,35.14,35.17,35.13,35.15,75100.0,16.1792,16.193,16.1746,16.1838,75100.0
2013-02-22 13:20:00,35.15,35.16,35.1,35.13,85200.0,16.1838,16.1884,16.1608,16.1746,85200.0
2013-02-22 13:30:00,35.13,35.16,35.12,35.16,84100.0,16.1746,16.1884,16.17,16.1884,84100.0
2013-02-22 13:40:00,35.15,35.18,35.15,35.18,115000.0,16.1838,16.1976,16.1838,16.1976,115000.0
2013-02-22 13:50:00,35.17,35.18,35.13,35.17,99300.0,16.193,16.1976,16.1746,16.193,99300.0
2013-02-22 14:00:00,35.17,35.17,35.12,35.13,146200.0,16.193,16.193,16.17,16.1746,146200.0
2013-02-22 14:10:00,35.12,35.17,35.12,35.15,92700.0,16.17,16.193,16.17,16.1838,92700.0
2013-02-22 14:20:00,35.14,35.15,35.12,35.13,76000.0,16.1792,16.1838,16.17,16.1746,76000.0
2013-02-22 14:30:00,35.13,35.16,35.11,35.11,173000.0,16.1746,16.1884,16.1654,16.1654,173000.0
2013-02-22 14:40:00,35.11,35.14,35.11,35.12,117000.0,16.1654,16.1792,16.1654,16.17,117000.0
2013-02-22 14:50:00,35.13,35.16,35.12,35.14,133900.0,16.1746,16.1884,16.17,16.1792,133900.0
2013-02-22 15:00:00,35.13,35.17,35.12,35.16,152500.0,16.1746,16.193,16.17,16.1884,152500.0
2013-02-22 15:10:00,35.16,35.19,35.16,35.18,138700.0,16.1884,16.2022,16.1884,16.1976,138700.0
2013-02-22 15:20:00,35.17,35.19,35.15,35.19,202100.0,16.193,16.2022,16.1838,16.2022,202100.0
2013-02-22 15:30:00,35.19,35.23,35.18,35.22,220400.0,16.2022,16.2206,16.1976,16.216,220400.0
2013-02-22 15:40:00,35.22,35.27,35.21,35.25,430700.0,16.216,16.239,16.2114,16.2298,430700.0
2013-02-22 15:50:00,35.25,35.32,35.25,35.32,791000.0,16.2298,16.262,16.2298,16.262,791000.0
2013-02-25 09:30:00,35.44,35.48,35.32,35.36,754100.0,16.3173,16.3357,16.262,16.2805,754100.0
2013-02-25 09:40:00,35.37,35.39,35.24,35.28,382000.0,16.2851,16.2943,16.2252,16.2436,382000.0
2013-02-25 09:50:00,35.29,35.39,35.28,35.29,110500.0,16.2482,16.2943,16.2436,16.2482,110500.0
2013-02-25 10:00:00,35.29,35.45,35.29,35.43,569700.0,16.2482,16.3219,16.2482,16.3127,569700.0
2013-02-25 10:10:00,35.44,35.44,35.34,35.34,104600.0,16.3173,16.3173,16.2713,16.2713,104600.0
2013-02-25 10:20:00,35.34,35.35,35.27,35.29,187900.0,16.2713,16.2759,16.239,16.2482,187900.0
2013-02-25 10:30:00,35.29,35.34,35.27,35.3,339100.0,16.2482,16.2713,16.239,16.2528,339100.0
2013-02-25 10:40:00,35.31,35.31,35.2,35.2,138700.0,16.2574,16.2574,16.2068,16.2068,138700.0
2013-02-25 10:50:00,35.2,35.26,35.15,35.25,125500.0,16.2068,16.2344,16.1838,16.2298,125500.0
2013-02-25 11:00:00,35.24,35.27,35.2,35.26,116200.0,16.2252,16.239,16.2068,16.2344,116200.0
2013-02-25 11:10:00,35.26,35.3,35.24,35.26,115500.0,16.2344,16.2528,16.2252,16.2344,115500.0
2013-02-25 11:20:00,35.25,35.27,35.23,35.24,109500.0,16.2298,16.239,16.2206,16.2252,109500.0
2013-02-25 11:30:00,35.24,35.31,35.23,35.25,184800.0,16.2252,16.2574,16.2206,16.2298,184800.0
2013-02-25 11:40:00,35.25,35.25,35.19,35.2,74100.0,16.2298,16.2298,16.2022,16.2068,74100.0
2013-02-25 11:50:00,35.19,35.19,35.13,35.16,114600.0,16.2022,16.2022,16.1746,16.1884,114600.0
2013-02-25 12:00:00,35.16,35.17,35.11,35.15,284000.0,16.1884,16.193,16.1654,16.1838,284000.0
2013-02-25 12:10:00,35.14,35.17,35.1,35.12,125000.0,16.1792,16.193,16.1608,16.17,125000.0
2013-02-25 12:20:00,35.12,35.15,35.11,35.13,58700.0,16.17,16.1838,16.1654,16.1746,58700.0
2013-02-25 12:30:00,35.13,35.14,35.08,35.13,135000.0,16.1746,16.1792,16.1515,16.1746,135000.0
2013-02-25 12:40:00,35.12,35.19,35.1,35.18,129600.0,16.17,16.2022,16.1608,16.1976,129600.0
2013-02-25 12:50:00,35.18,35.19,35.14,35.16,92100.0,16.1976,16.2022,16.1792,16.1884,92100.0
2013-02-25 13:00:00,35.16,35.17,35.09,35.11,57700.0,16.1884,16.193,16.1561,16.1654,57700.0
2013-02-25 13:10:00,35.11,35.13,35.07,35.08,119100.0,16.1654,16.1746,16.1469,16.1515,119100.0
2013-02-25 13:20:00,35.08,35.13,35.07,35.07,104500.0,16.1515,16.1746,16.1469,16.1469,104500.0
2013-02-25 13:30:00,35.07,35.07,35.0,35.02,158300.0,16.1469,16.1469,16.1147,16.1239,158300.0
2013-02-25 13:40:00,35.02,35.05,35.0,35.04,165000.0,16.1239,16.1377,16.1147,16.1331,165000.0
2013-02-25 13:50:00,35.05,35.05,34.98,35.01,165400.0,16.1377,16.1377,16.1055,16.1193,165400.0
2013-02-25 14:00:00,35.0,35.0,34.92,34.98,221100.0,16.1147,16.1147,16.0779,16.1055,221100.0
2013-02-25 14:10:00,34.98,35.04,34.96,35.02,161000.0,16.1055,16.1331,16.0963,16.1239,161000.0
2013-02-25 14:20:00,35.03,35.05,34.97,35.01,174600.0,16.1285,16.1377,16.1009,16.1193,174600.0
2013-02-25 14:30:00,35.01,35.06,35.0,35.04,117400.0,16.1193,16.1423,16.1147,16.1331,117400.0
2013-02-25 14:40:00,35.03,35.05,34.99,35.01,110000.0,16.1285,16.1377,16.1101,16.1193,110000.0
2013-02-25 14:50:00,35.01,35.08,35.01,35.08,138300.0,16.1193,16.1515,16.1193,16.1515,138300.0
2013-02-25 15:00:00,35.08,35.08,35.01,35.02,175800.0,16.1515,16.1515,16.1193,16.1239,175800.0
2013-02-25 15:10:00,35.02,35.05,34.94,34.94,186600.0,16.1239,16.1377,16.0871,16.0871,186600.0
2013-02-25 15:20:00,34.94,34.96,34.87,34.9,208200.0,16.0871,16.0963,16.0549,16.0687,208200.0
2013-02-25 15:30:00,34.9,34.93,34.86,34.89,237800.0,16.0687,16.0825,16.0503,16.0641,237800.0
2013-02-25 15:40:00,34.89,34.9,34.78,34.78,438200.0,16.0641,16.0687,16.0134,16.0134,438200.0
2013-02-25 15:50:00,34.78,34.79,34.64,34.66,1452400.0,16.0134,16.018,15.949,15.9582,1452400.0
2013-02-26 09:30:00,34.51,34.55,34.23,34.49,870000.0,15.8891,15.9075,15.7602,15.8799,870000.0
2013-02-26 09:40:00,34.49,34.58,34.48,34.56,325200.0,15.8799,15.9213,15.8753,15.9121,325200.0
2013-02-26 09:50:00,34.56,34.69,34.56,34.58,222100.0,15.9121,15.972,15.9121,15.9213,222100.0
2013-02-26 10:00:00,34.58,34.64,34.43,34.43,233300.0,15.9213,15.949,15.8523,15.8523,233300.0
2013-02-26 10:10:00,34.43,34.52,34.43,34.49,328700.0,15.8523,15.8937,15.8523,15.8799,328700.0
2013-02-26 10:20:00,34.49,34.49,34.4,34.41,255400.0,15.8799,15.8799,15.8385,15.8431,255400.0
2013-02-26 10:30:00,34.42,34.47,34.39,34.44,237800.0,15.8477,15.8707,15.8339,15.8569,237800.0
2013-02-26 10:40:00,34.43,34.44,34.35,34.39,184800.0,15.8523,15.8569,15.8154,15.8339,184800.0
2013-02-26 10:50:00,34.39,34.47,34.36,34.44,220600.0,15.8339,15.8707,15.82,15.8569,220600.0
2013-02-26 11:00:00,34.44,34.47,34.36,34.4,212600.0,15.8569,15.8707,15.82,15.8385,212600.0
2013-02-26 11:10:00,34.4,34.44,34.35,34.36,279900.0,15.8385,15.8569,15.8154,15.82,279900.0
2013-02-26 11:20:00,34.36,34.38,34.27,34.35,250300.0,15.82,15.8293,15.7786,15.8154,250300.0
2013-02-26 11:30:00,34.35,34.47,34.34,34.46,248000.0,15.8154,15.8707,15.8108,15.8661,248000.0
2013-02-26 11:40:00,34.46,34.48,34.39,34.4,270100.0,15.8661,15.8753,15.8339,15.8385,270100.0
2013-02-26 11:50:00,34.4,34.42,34.36,34.39,185800.0,15.8385,15.8477,15.82,15.8339,185800.0
2013-02-26 12:00:00,34.39,34.4,34.35,34.39,151100.0,15.8339,15.8385,15.8154,15.8339,151100.0
2013-02-26 12:10:00,34.38,34.4,34.38,34.39,108800.0,15.8293,15.8385,15.8293,15.8339,108800.0
2013-02-26 12:20:00,34.39,34.47,34.38,34.45,134000.0,15.8339,15.8707,15.8293,15.8615,134000.0
2013-02-26 12:30:00,34.44,34.47,34.42,34.47,94800.0,15.8569,15.8707,15.8477,15.8707,94800.0
2013-02-26 12:40:00,34.47,34.51,34.46,34.51,150000.0,15.8707,15.8891,15.8661,15.8891,150000.0
2013-02-26 12:50:00,34.51,34.52,34.49,34.5,160500.0,15.8891,15.8937,15.8799,15.8845,160500.0
2013-02-26 13:00:00,34.5,34.52,34.44,34.46,247500.0,15.8845,15.8937,15.8569,15.8661,247500.0
2013-02-26 13:10:00,34.47,34.47,34.39,34.4,133300.0,15.8707,15.8707,15.8339,15.8385,133300.0
2013-02-26 13:20:00,34.41,34.42,34.39,34.4,124900.0,15.8431,15.8477,15.8339,15.8385,124900.0
2013-02-26 13:30:00,34.39,34.44,34.39,34.43,123400.0,15.8339,15.8569,15.8339,15.8523,123400.0
2013-02-26 13:40:00,34.43,34.45,34.4,34.42,132000.0,15.8523,15.8615,15.8385,15.8477,132000.0
2013-02-26 13:50:00,34.41,34.43,34.39,34.39,186300.0,15.8431,15.8523,15.8339,15.8339,186300.0
2013-02-26 14:00:00,34.4,34.41,34.39,34.4,284800.0,15.8385,15.8431,15.8339,15.8385,284800.0
2013-02-26 14:10:00,34.4,34.4,34.36,34.37,145500.0,15.8385,15.8385,15.82,15.8246,145500.0
2013-02-26 14:20:00,34.37,34.4,34.34,34.36,295700.0,15.8246,15.8385,15.8108,15.82,295700.0
2013-02-26 14:30:00,34.37,34.38,34.35,34.35,161800.0,15.8246,15.8293,15.8154,15.8154,161800.0
2013-02-26 14:40:00,34.36,34.36,34.28,34.29,263300.0,15.82,15.82,15.7832,15.7878,263300.0
2013-02-26 14:50:00,34.28,34.3,34.25,34.26,208300.0,15.7832,15.7924,15.7694,15.774,208300.0
2013-02-26 15:00:00,34.27,34.3,34.25,34.25,215100.0,15.7786,15.7924,15.7694,15.7694,215100.0
2013-02-26 15:10:00,34.26,34.27,34.23,34.25,269400.0,15.774,15.7786,15.7602,15.7694,269400.0
2013-02-26 15:20:00,34.26,34.29,34.25,34.28,258400.0,15.774,15.7878,15.7694,15.7832,258400.0
2013-02-26 15:30:00,34.28,34.3,34.25,34.3,279600.0,15.7832,15.7924,15.7694,15.7924,279600.0
2013-02-26 15:40:00,34.3,34.31,34.27,34.28,583200.0,15.7924,15.797,15.7786,15.7832,583200.0
2013-02-26 15:50:00,34.29,34.36,34.28,34.31,780200.0,15.7878,15.82,15.7832,15.797,780200.0
2013-02-27 09:30:00,34.2,34.21,34.01,34.05,495600.0,15.7464,15.751,15.6589,15.6773,495600.0
2013-02-27 09:40:00,34.05,34.06,33.61,33.67,1558600.0,15.6773,15.6819,15.4747,15.5024,1558600.0
2013-02-27 09:50:00,33.67,33.82,33.64,33.74,586300.0,15.5024,15.5714,15.4885,15.5346,586300.0
2013-02-27 10:00:00,33.74,33.81,33.67,33.79,795100.0,15.5346,15.5668,15.5024,15.5576,795100.0
2013-02-27 10:10:00,33.8,33.83,33.72,33.74,535900.0,15.5622,15.576,15.5254,15.5346,535900.0
2013-02-27 10:20:00,33.73,33.8,33.69,33.7,470400.0,15.53,15.5622,15.5116,15.5162,470400.0
2013-02-27 10:30:00,33.7,33.75,33.69,33.71,443700.0,15.5162,15.5392,15.5116,15.5208,443700.0
2013-02-27 10:40:00,33.71,33.71,33.54,33.57,659700.0,15.5208,15.5208,15.4425,15.4563,659700.0
2013-02-27 10:50:00,33.56,33.69,33.56,33.66,617100.0,15.4517,15.5116,15.4517,15.4977,617100.0
2013-02-27 11:00:00,33.66,33.71,33.66,33.71,448900.0,15.4977,15.5208,15.4977,15.5208,448900.0
2013-02-27 11:10:00,33.7,33.71,33.64,33.66,466800.0,15.5162,15.5208,15.4885,15.4977,466800.0
2013-02-27 11:20:00,33.65,33.68,33.61,33.62,241200.0,15.4931,15.507,15.4747,15.4793,241200.0
2013-02-27 11:30:00,33.62,33.69,33.62,33.68,337300.0,15.4793,15.5116,15.4793,15.507,337300.0
2013-02-27 11:40:00,33.67,33.72,33.65,33.71,496900.0,15.5024,15.5254,15.4931,15.5208,496900.0
2013-02-27 11:50:00,33.7,33.75,33.69,33.75,247500.0,15.5162,15.5392,15.5116,15.5392,247500.0
2013-02-27 12:00:00,33.74,33.89,33.74,33.87,248300.0,15.5346,15.6036,15.5346,15.5944,248300.0
2013-02-27 12:10:00,33.87,33.91,33.83,33.86,357800.0,15.5944,15.6129,15.576,15.5898,357800.0
2013-02-27 12:20:00,33.85,33.89,33.84,33.88,254000.0,15.5852,15.6036,15.5806,15.599,254000.0
2013-02-27 12:30:00,33.88,33.93,33.86,33.87,246400.0,15.599,15.6221,15.5898,15.5944,246400.0
2013-02-27 12:40:00,33.86,33.87,33.79,33.82,247000.0,15.5898,15.5944,15.5576,15.5714,247000.0
2013-02-27 12:50:00,33.81,33.87,33.79,33.86,361500.0,15.5668,15.5944,15.5576,15.5898,361500.0
2013-02-27 13:00:00,33.86,33.87,33.84,33.86,168800.0,15.5898,15.5944,15.5806,15.5898,168800.0
2013-02-27 13:10:00,33.86,33.88,33.85,33.86,261900.0,15.5898,15.599,15.5852,15.5898,261900.0
2013-02-27 13:20:00,33.87,33.91,33.86,33.9,210500.0,15.5944,15.6129,15.5898,15.6082,210500.0
2013-02-27 13:30:00,33.9,33.91,33.88,33.9,252400.0,15.6082,15.6129,15.599,15.6082,252400.0
2013-02-27 13:40:00,33.91,33.91,33.86,33.86,216900.0,15.6129,15.6129,15.5898,15.5898,216900.0
2013-02-27 13:50:00,33.86,33.88,33.84,33.86,258500.0,15.5898,15.599,15.5806,15.5898,258500.0
2013-02-27 14:00:00,33.86,33.88,33.85,33.87,459500.0,15.5898,15.599,15.5852,15.5944,459500.0
2013-02-27 14:10:00,33.87,33.98,33.86,33.97,391000.0,15.5944,15.6451,15.5898,15.6405,391000.0
2013-02-27 14:20:00,33.97,34.02,33.95,34.02,295300.0,15.6405,15.6635,15.6313,15.6635,295300.0
2013-02-27 14:30:00,34.01,34.03,33.97,33.99,330900.0,15.6589,15.6681,15.6405,15.6497,330900.0
2013-02-27 14:40:00,33.99,34.02,33.98,33.99,261200.0,15.6497,15.6635,15.6451,15.6497,261200.0
2013-02-27 14:50:00,33.99,34.02,33.98,34.01,289800.0,15.6497,15.6635,15.6451,15.6589,289800.0
2013-02-27 15:00:00,34.02,34.09,34.0,34.09,335700.0,15.6635,15.6957,15.6543,15.6957,335700.0
2013-02-27 15:10:00,34.09,34.19,34.08,34.19,334700.0,15.6957,15.7418,15.6911,15.7418,334700.0
2013-02-27 15:20:00,34.19,34.23,34.14,34.15,529900.0,15.7418,15.7602,15.7188,15.7234,529900.0
2013-02-27 15:30:00,34.16,34.16,34.07,34.09,398200.0,15.728,15.728,15.6865,15.6957,398200.0
2013-02-27 15:40:00,34.1,34.11,34.06,34.07,484800.0,15.7003,15.7049,15.6819,15.6865,484800.0
2013-02-27 15:50:00,34.07,34.11,34.03,34.07,1454800.0,15.6865,15.7049,15.6681,15.6865,1454800.0
2013-02-28 09:30:00,34.04,34.07,33.87,33.9,663400.0,15.6727,15.6865,15.5944,15.6082,663400.0
2013-02-28 09:40:00,33.9,33.98,33.89,33.91,658500.0,15.6082,15.6451,15.6036,15.6129,658500.0
2013-02-28 09:50:00,33.91,33.94,33.87,33.94,590900.0,15.6129,15.6267,15.5944,15.6267,590900.0
2013-02-28 10:00:00,33.94,33.95,33.85,33.85,289100.0,15.6267,15.6313,15.5852,15.5852,289100.0
2013-02-28 10:10:00,33.86,33.87,33.8,33.84,541500.0,15.5898,15.5944,15.5622,15.5806,541500.0
2013-02-28 10:20:00,33.84,33.85,33.8,33.85,220700.0,15.5806,15.5852,15.5622,15.5852,220700.0
2013-02-28 10:30:00,33.84,33.85,33.76,33.76,686200.0,15.5806,15.5852,15.5438,15.5438,686200.0
2013-02-28 10:40:00,33.77,33.8,33.75,33.75,316800.0,15.5484,15.5622,15.5392,15.5392,316800.0
2013-02-28 10:50:00,33.76,33.8,33.75,33.75,355600.0,15.5438,15.5622,15.5392,15.5392,355600.0
2013-02-28 11:00:00,33.76,33.77,33.74,33.76,368900.0,15.5438,15.5484,15.5346,15.5438,368900.0
2013-02-28 11:10:00,33.76,33.82,33.75,33.8,196700.0,15.5438,15.5714,15.5392,15.5622,196700.0
2013-02-28 11:20:00,33.8,33.84,33.79,33.83,306400.0,15.5622,15.5806,15.5576,15.576,306400.0
2013-02-28 11:30:00,33.82,33.85,33.79,33.79,251500.0,15.5714,15.5852,15.5576,15.5576,251500.0
2013-02-28 11:40:00,33.79,33.8,33.79,33.79,96200.0,15.5576,15.5622,15.5576,15.5576,96200.0
2013-02-28 11:50:00,33.79,33.8,33.7,33.7,362100.0,15.5576,15.5622,15.5162,15.5162,362100.0
2013-02-28 12:00:00,33.7,33.72,33.68,33.68,333800.0,15.5162,15.5254,15.507,15.507,333800.0
2013-02-28 12:10:00,33.69,33.7,33.64,33.65,490500.0,15.5116,15.5162,15.4885,15.4931,490500.0
2013-02-28 12:20:00,33.66,33.67,33.62,33.63,438500.0,15.4977,15.5024,15.4793,15.4839,438500.0
2013-02-28 12:30:00,33.64,33.71,33.64,33.69,255400.0,15.4885,15.5208,15.4885,15.5116,255400.0
2013-02-28 12:40:00,33.7,33.73,33.69,33.71,247800.0,15.5162,15.53,15.5116,15.5208,247800.0
2013-02-28 12:50:00,33.72,33.76,33.69,33.7,387300.0,15.5254,15.5438,15.5116,15.5162,387300.0
2013-02-28 13:00:00,33.7,33.77,33.7,33.74,380800.0,15.5162,15.5484,15.5162,15.5346,380800.0
2013-02-28 13:10:00,33.73,33.78,33.72,33.78,327700.0,15.53,15.553,15.5254,15.553,327700.0
2013-02-28 13:20:00,33.78,33.8,33.74,33.76,325000.0,15.553,15.5622,15.5346,15.5438,325000.0
2013-02-28 13:30:00,33.77,33.8,33.76,33.77,242800.0,15.5484,15.5622,15.5438,15.5484,242800.0
2013-02-28 13:40:00,33.77,33.78,33.76,33.78,263900.0,15.5484,15.553,15.5438,15.553,263900.0
2013-02-28 13:50:00,33.78,33.8,33.76,33.76,271000.0,15.553,15.5622,15.5438,15.5438,271000.0
2013-02-28 14:00:00,33.77,33.77,33.74,33.75,266800.0,15.5484,15.5484,15.5346,15.5392,266800.0
2013-02-28 14:10:00,33.76,33.77,33.75,33.77,136000.0,15.5438,15.5484,15.5392,15.5484,136000.0
2013-02-28 14:20:00,33.76,33.78,33.75,33.76,336200.0,15.5438,15.553,15.5392,15.5438,336200.0
2013-02-28 14:30:00,33.77,33.78,33.72,33.74,455600.0,15.5484,15.553,15.5254,15.5346,455600.0
2013-02-28 14:40:00,33.75,33.77,33.72,33.76,207600.0,15.5392,15.5484,15.5254,15.5438,207600.0
2013-02-28 14:50:00,33.77,33.77,33.75,33.76,140200.0,15.5484,15.5484,15.5392,15.5438,140200.0
2013-02-28 15:00:00,33.76,33.77,33.74,33.76,570200.0,15.5438,15.5484,15.5346,15.5438,570200.0
2013-02-28 15:10:00,33.77,33.77,33.74,33.74,183600.0,15.5484,15.5484,15.5346,15.5346,183600.0
2013-02-28 15:20:00,33.75,33.75,33.72,33.74,426400.0,15.5392,15.5392,15.5254,15.5346,426400.0
2013-02-28 15:30:00,33.74,33.76,33.73,33.73,503400.0,15.5346,15.5438,15.53,15.53,503400.0
2013-02-28 15:40:00,33.73,33.75,33.71,33.75,842200.0,15.53,15.5392,15.5208,15.5392,842200.0
2013-02-28 15:50:00,33.74,33.75,33.56,33.57,1847400.0,15.5346,15.5392,15.4517,15.4563,1847400.0
2013-03-01 09:30:00,33.53,33.72,33.53,33.63,619400.0,15.4379,15.5254,15.4379,15.4839,619400.0
2013-03-01 09:40:00,33.63,33.68,33.56,33.6,384900.0,15.4839,15.507,15.4517,15.4701,384900.0
2013-03-01 09:50:00,33.6,33.61,33.51,33.56,250400.0,15.4701,15.4747,15.4287,15.4517,250400.0
2013-03-01 10:00:00,33.56,33.59,33.52,33.55,629500.0,15.4517,15.4655,15.4333,15.4471,629500.0
2013-03-01 10:10:00,33.55,33.61,33.52,33.56,354600.0,15.4471,15.4747,15.4333,15.4517,354600.0
2013-03-01 10:20:00,33.57,33.61,33.54,33.55,520000.0,15.4563,15.4747,15.4425,15.4471,520000.0
2013-03-01 10:30:00,33.55,33.56,33.48,33.48,658500.0,15.4471,15.4517,15.4149,15.4149,658500.0
2013-03-01 10:40:00,33.48,33.55,33.48,33.5,231400.0,15.4149,15.4471,15.4149,15.4241,231400.0
2013-03-01 10:50:00,33.51,33.54,33.5,33.51,143700.0,15.4287,15.4425,15.4241,15.4287,143700.0
2013-03-01 11:00:00,33.52,33.55,33.49,33.53,220900.0,15.4333,15.4471,15.4195,15.4379,220900.0
2013-03-01 11:10:00,33.53,33.55,33.51,33.52,334100.0,15.4379,15.4471,15.4287,15.4333,334100.0
2013-03-01 11:20:00,33.52,33.52,33.5,33.51,160700.0,15.4333,15.4333,15.4241,15.4287,160700.0
2013-03-01 11:30:00,33.5,33.53,33.47,33.51,158800.0,15.4241,15.4379,15.4103,15.4287,158800.0
2013-03-01 11:40:00,33.52,33.52,33.47,33.48,184300.0,15.4333,15.4333,15.4103,15.4149,184300.0
2013-03-01 11:50:00,33.49,33.51,33.45,33.49,232500.0,15.4195,15.4287,15.4011,15.4195,232500.0
2013-03-01 12:00:00,33.49,33.51,33.47,33.5,172700.0,15.4195,15.4287,15.4103,15.4241,172700.0
2013-03-01 12:10:00,33.5,33.52,33.48,33.52,121600.0,15.4241,15.4333,15.4149,15.4333,121600.0
2013-03-01 12:20:00,33.52,33.52,33.48,33.49,394300.0,15.4333,15.4333,15.4149,15.4195,394300.0
2013-03-01 12:30:00,33.49,33.51,33.47,33.49,203500.0,15.4195,15.4287,15.4103,15.4195,203500.0
2013-03-01 12:40:00,33.5,33.5,33.47,33.49,130200.0,15.4241,15.4241,15.4103,15.4195,130200.0
2013-03-01 12:50:00,33.49,33.49,33.47,33.48,192400.0,15.4195,15.4195,15.4103,15.4149,192400.0
2013-03-01 13:00:00,33.48,33.48,33.46,33.48,122800.0,15.4149,15.4149,15.4057,15.4149,122800.0
2013-03-01 13:10:00,33.47,33.49,33.47,33.48,143800.0,15.4103,15.4195,15.4103,15.4149,143800.0
2013-03-01 13:20:00,33.48,33.5,33.47,33.48,303800.0,15.4149,15.4241,15.4103,15.4149,303800.0
2013-03-01 13:30:00,33.48,33.49,33.45,33.45,1365500.0,15.4149,15.4195,15.4011,15.4011,1365500.0
2013-03-01 13:40:00,33.45,33.49,33.44,33.45,216100.0,15.4011,15.4195,15.3965,15.4011,216100.0
2013-03-01 13:50:00,33.45,33.48,33.44,33.46,134200.0,15.4011,15.4149,15.3965,15.4057,134200.0
2013-03-01 14:00:00,33.45,33.47,33.45,33.47,112300.0,15.4011,15.4103,15.4011,15.4103,112300.0
2013-03-01 14:10:00,33.46,33.47,33.43,33.44,174700.0,15.4057,15.4103,15.3919,15.3965,174700.0
2013-03-01 14:20:00,33.45,33.45,33.43,33.45,196000.0,15.4011,15.4011,15.3919,15.4011,196000.0
2013-03-01 14:30:00,33.45,33.46,33.43,33.46,171300.0,15.4011,15.4057,15.3919,15.4057,171300.0
2013-03-01 14:40:00,33.45,33.48,33.45,33.47,179200.0,15.4011,15.4149,15.4011,15.4103,179200.0
2013-03-01 14:50:00,33.46,33.48,33.46,33.48,213800.0,15.4057,15.4149,15.4057,15.4149,213800.0
2013-03-01 15:00:00,33.48,33.49,33.46,33.49,180500.0,15.4149,15.4195,15.4057,15.4195,180500.0
2013-03-01 15:10:00,33.49,33.5,33.47,33.48,242400.0,15.4195,15.4241,15.4103,15.4149,242400.0
2013-03-01 15:20:00,33.48,33.51,33.47,33.49,229000.0,15.4149,15.4287,15.4103,15.4195,229000.0
2013-03-01 15:30:00,33.49,33.5,33.48,33.5,318400.0,15.4195,15.4241,15.4149,15.4241,318400.0
2013-03-01 15:40:00,33.49,33.54,33.44,33.54,543300.0,15.4195,15.4425,15.3965,15.4425,543300.0
2013-03-01 15:50:00,33.54,33.58,33.48,33.53,1444700.0,15.4425,15.4609,15.4149,15.4379,1444700.0
2013-03-04 09:30:00,33.54,33.65,33.51,33.56,410900.0,15.4425,15.4931,15.4287,15.4517,410900.0
2013-03-04 09:40:00,33.57,33.61,33.53,33.54,259900.0,15.4563,15.4747,15.4379,15.4425,259900.0
2013-03-04 09:50:00,33.54,33.62,33.53,33.59,413900.0,15.4425,15.4793,15.4379,15.4655,413900.0
2013-03-04 10:00:00,33.58,33.59,33.57,33.59,417900.0,15.4609,15.4655,15.4563,15.4655,417900.0
2013-03-04 10:10:00,33.59,33.62,33.57,33.61,450100.0,15.4655,15.4793,15.4563,15.4747,450100.0
2013-03-04 10:20:00,33.6,33.66,33.59,33.65,570000.0,15.4701,15.4977,15.4655,15.4931,570000.0
2013-03-04 10:30:00,33.66,33.7,33.66,33.67,302800.0,15.4977,15.5162,15.4977,15.5024,302800.0
2013-03-04 10:40:00,33.67,33.69,33.65,33.67,391900.0,15.5024,15.5116,15.4931,15.5024,391900.0
2013-03-04 10:50:00,33.68,33.79,33.67,33.79,199500.0,15.507,15.5576,15.5024,15.5576,199500.0
2013-03-04 11:00:00,33.78,33.79,33.76,33.78,219600.0,15.553,15.5576,15.5438,15.553,219600.0
2013-03-04 11:10:00,33.78,33.79,33.76,33.79,180700.0,15.553,15.5576,15.5438,15.5576,180700.0
2013-03-04 11:20:00,33.79,33.82,33.77,33.81,202800.0,15.5576,15.5714,15.5484,15.5668,202800.0
2013-03-04 11:30:00,33.81,33.83,33.77,33.79,187200.0,15.5668,15.576,15.5484,15.5576,187200.0
2013-03-04 11:40:00,33.79,33.83,33.78,33.8,201000.0,15.5576,15.576,15.553,15.5622,201000.0
2013-03-04 11:50:00,33.8,33.92,33.79,33.88,239500.0,15.5622,15.6175,15.5576,15.599,239500.0
2013-03-04 12:00:00,33.88,33.89,33.85,33.88,146600.0,15.599,15.6036,15.5852,15.599,146600.0
2013-03-04 12:10:00,33.88,33.93,33.88,33.93,196300.0,15.599,15.6221,15.599,15.6221,196300.0
2013-03-04 12:20:00,33.92,33.93,33.85,33.86,225700.0,15.6175,15.6221,15.5852,15.5898,225700.0
2013-03-04 12:30:00,33.85,33.86,33.8,33.83,152000.0,15.5852,15.5898,15.5622,15.576,152000.0
2013-03-04 12:40:00,33.82,33.88,33.82,33.85,110100.0,15.5714,15.599,15.5714,15.5852,110100.0
2013-03-04 12:50:00,33.84,33.93,33.84,33.91,228100.0,15.5806,15.6221,15.5806,15.6129,228100.0
2013-03-04 13:00:00,33.9,33.94,33.9,33.92,159500.0,15.6082,15.6267,15.6082,15.6175,159500.0
2013-03-04 13:10:00,33.92,33.97,33.9,33.97,273700.0,15.6175,15.6405,15.6082,15.6405,273700.0
2013-03-04 13:20:00,33.97,34.03,33.96,34.01,223900.0,15.6405,15.6681,15.6359,15.6589,223900.0
2013-03-04 13:30:00,34.01,34.08,34.0,34.05,261600.0,15.6589,15.6911,15.6543,15.6773,261600.0
2013-03-04 13:40:00,34.05,34.08,34.02,34.07,171500.0,15.6773,15.6911,15.6635,15.6865,171500.0
2013-03-04 13:50:00,34.07,34.07,34.03,34.05,167000.0,15.6865,15.6865,15.6681,15.6773,167000.0
2013-03-04 14:00:00,34.04,34.07,34.04,34.06,121500.0,15.6727,15.6865,15.6727,15.6819,121500.0
2013-03-04 14:10:00,34.07,34.07,34.01,34.04,200600.0,15.6865,15.6865,15.6589,15.6727,200600.0
2013-03-04 14:20:00,34.03,34.09,34.02,34.04,274000.0,15.6681,15.6957,15.6635,15.6727,274000.0
2013-03-04 14:30:00,34.04,34.04,34.01,34.03,260700.0,15.6727,15.6727,15.6589,15.6681,260700.0
2013-03-04 14:40:00,34.03,34.07,34.0,34.07,178600.0,15.6681,15.6865,15.6543,15.6865,178600.0
2013-03-04 14:50:00,34.07,34.08,34.01,34.02,165900.0,15.6865,15.6911,15.6589,15.6635,165900.0
2013-03-04 15:00:00,34.02,34.02,33.98,34.0,159800.0,15.6635,15.6635,15.6451,15.6543,159800.0
2013-03-04 15:10:00,33.99,34.03,33.98,34.01,276400.0,15.6497,15.6681,15.6451,15.6589,276400.0
2013-03-04 15:20:00,34.0,34.03,34.0,34.03,244600.0,15.6543,15.6681,15.6543,15.6681,244600.0
2013-03-04 15:30:00,34.02,34.04,33.97,33.99,537400.0,15.6635,15.6727,15.6405,15.6497,537400.0
2013-03-04 15:40:00,34.0,34.0,33.94,33.98,581400.0,15.6543,15.6543,15.6267,15.6451,581400.0
2013-03-04 15:50:00,33.98,33.99,33.91,33.93,1342900.0,15.6451,15.6497,15.6129,15.6221,1342900.0
2013-03-05 09:30:00,34.1,34.22,34.02,34.13,483800.0,15.7003,15.7556,15.6635,15.7141,483800.0
2013-03-05 09:40:00,34.14,34.24,34.08,34.21,224100.0,15.7188,15.7648,15.6911,15.751,224100.0
2013-03-05 09:50:00,34.21,34.25,34.19,34.19,184800.0,15.751,15.7694,15.7418,15.7418,184800.0
2013-03-05 10:00:00,34.2,34.25,34.15,34.18,176800.0,15.7464,15.7694,15.7234,15.7372,176800.0
2013-03-05 10:10:00,34.19,34.2,34.13,34.15,191400.0,15.7418,15.7464,15.7141,15.7234,191400.0
2013-03-05 10:20:00,34.15,34.15,34.07,34.08,207400.0,15.7234,15.7234,15.6865,15.6911,207400.0
2013-03-05 10:30:00,34.08,34.1,34.02,34.1,278800.0,15.6911,15.7003,15.6635,15.7003,278800.0
2013-03-05 10:40:00,34.1,34.15,34.09,34.12,320800.0,15.7003,15.7234,15.6957,15.7095,320800.0
2013-03-05 10:50:00,34.12,34.16,34.12,34.12,124600.0,15.7095,15.728,15.7095,15.7095,124600.0
2013-03-05 11:00:00,34.13,34.18,34.11,34.15,141400.0,15.7141,15.7372,15.7049,15.7234,141400.0
2013-03-05 11:10:00,34.16,34.17,34.1,34.13,152800.0,15.728,15.7326,15.7003,15.7141,152800.0
2013-03-05 11:20:00,34.13,34.14,34.1,34.11,141000.0,15.7141,15.7188,15.7003,15.7049,141000.0
2013-03-05 11:30:00,34.12,34.19,34.11,34.19,155300.0,15.7095,15.7418,15.7049,15.7418,155300.0
2013-03-05 11:40:00,34.19,34.21,34.17,34.2,108600.0,15.7418,15.751,15.7326,15.7464,108600.0
2013-03-05 11:50:00,34.2,34.21,34.17,34.21,96000.0,15.7464,15.751,15.7326,15.751,96000.0
2013-03-05 12:00:00,34.2,34.21,34.17,34.18,101100.0,15.7464,15.751,15.7326,15.7372,101100.0
2013-03-05 12:10:00,34.18,34.18,34.17,34.17,65600.0,15.7372,15.7372,15.7326,15.7326,65600.0
2013-03-05 12:20:00,34.17,34.18,34.17,34.17,83400.0,15.7326,15.7372,15.7326,15.7326,83400.0
2013-03-05 12:30:00,34.18,34.19,34.17,34.19,76600.0,15.7372,15.7418,15.7326,15.7418,76600.0
2013-03-05 12:40:00,34.19,34.19,34.15,34.16,114700.0,15.7418,15.7418,15.7234,15.728,114700.0
2013-03-05 12:50:00,34.16,34.16,34.14,34.16,75000.0,15.728,15.728,15.7188,15.728,75000.0
2013-03-05 13:00:00,34.16,34.16,34.13,34.13,65200.0,15.728,15.728,15.7141,15.7141,65200.0
2013-03-05 13:10:00,34.14,34.17,34.13,34.16,133500.0,15.7188,15.7326,15.7141,15.728,133500.0
2013-03-05 13:20:00,34.16,34.18,34.14,34.16,78300.0,15.728,15.7372,15.7188,15.728,78300.0
2013-03-05 13:30:00,34.16,34.19,34.15,34.19,134000.0,15.728,15.7418,15.7234,15.7418,134000.0
2013-03-05 13:40:00,34.19,34.2,34.16,34.18,105800.0,15.7418,15.7464,15.728,15.7372,105800.0
2013-03-05 13:50:00,34.17,34.2,34.17,34.18,89400.0,15.7326,15.7464,15.7326,15.7372,89400.0
2013-03-05 14:00:00,34.17,34.2,34.17,34.19,108000.0,15.7326,15.7464,15.7326,15.7418,108000.0
2013-03-05 14:10:00,34.18,34.19,34.17,34.19,76100.0,15.7372,15.7418,15.7326,15.7418,76100.0
2013-03-05 14:20:00,34.18,34.2,34.16,34.16,96900.0,15.7372,15.7464,15.728,15.728,96900.0
2013-03-05 14:30:00,34.17,34.2,34.16,34.19,121600.0,15.7326,15.7464,15.728,15.7418,121600.0
2013-03-05 14:40:00,34.18,34.21,34.16,34.21,122900.0,15.7372,15.751,15.728,15.751,122900.0
2013-03-05 14:50:00,34.2,34.22,34.19,34.2,151800.0,15.7464,15.7556,15.7418,15.7464,151800.0
2013-03-05 15:00:00,34.2,34.24,34.19,34.23,165000.0,15.7464,15.7648,15.7418,15.7602,165000.0
2013-03-05 15:10:00,34.24,34.26,34.22,34.25,175800.0,15.7648,15.774,15.7556,15.7694,175800.0
2013-03-05 15:20:00,34.25,34.26,34.22,34.25,207600.0,15.7694,15.774,15.7556,15.7694,207600.0
2013-03-05 15:30:00,34.24,34.26,34.22,34.26,237400.0,15.7648,15.774,15.7556,15.774,237400.0
2013-03-05 15:40:00,34.26,34.3,34.21,34.22,303600.0,15.774,15.7924,15.751,15.7556,303600.0
2013-03-05 15:50:00,34.23,34.24,34.17,34.24,554500.0,15.7602,15.7648,15.7326,15.7648,554500.0
2013-03-06 09:30:00,34.31,34.34,34.2,34.23,401800.0,15.797,15.8108,15.7464,15.7602,401800.0
2013-03-06 09:40:00,34.23,34.28,34.2,34.24,185300.0,15.7602,15.7832,15.7464,15.7648,185300.0
2013-03-06 09:50:00,34.23,34.24,34.2,34.22,140400.0,15.7602,15.7648,15.7464,15.7556,140400.0
2013-03-06 10:00:00,34.22,34.24,34.14,34.14,223200.0,15.7556,15.7648,15.7188,15.7188,223200.0
2013-03-06 10:10:00,34.14,34.16,34.1,34.11,173700.0,15.7188,15.728,15.7003,15.7049,173700.0
2013-03-06 10:20:00,34.11,34.12,34.05,34.06,275600.0,15.7049,15.7095,15.6773,15.6819,275600.0
2013-03-06 10:30:00,34.07,34.14,34.06,34.14,197800.0,15.6865,15.7188,15.6819,15.7188,197800.0
2013-03-06 10:40:00,34.14,34.14,34.08,34.1,249100.0,15.7188,15.7188,15.6911,15.7003,249100.0
2013-03-06 10:50:00,34.1,34.13,34.07,34.09,147000.0,15.7003,15.7141,15.6865,15.6957,147000.0
2013-03-06 11:00:00,34.08,34.09,34.05,34.05,134100.0,15.6911,15.6957,15.6773,15.6773,134100.0
2013-03-06 11:10:00,34.05,34.1,34.04,34.07,154800.0,15.6773,15.7003,15.6727,15.6865,154800.0
2013-03-06 11:20:00,34.07,34.08,34.02,34.02,105300.0,15.6865,15.6911,15.6635,15.6635,105300.0
2013-03-06 11:30:00,34.02,34.05,34.01,34.05,133600.0,15.6635,15.6773,15.6589,15.6773,133600.0
2013-03-06 11:40:00,34.05,34.1,34.04,34.1,102700.0,15.6773,15.7003,15.6727,15.7003,102700.0
2013-03-06 11:50:00,34.1,34.12,34.05,34.05,106500.0,15.7003,15.7095,15.6773,15.6773,106500.0
2013-03-06 12:00:00,34.05,34.09,34.03,34.09,110200.0,15.6773,15.6957,15.6681,15.6957,110200.0
2013-03-06 12:10:00,34.09,34.11,34.08,34.09,124200.0,15.6957,15.7049,15.6911,15.6957,124200.0
2013-03-06 12:20:00,34.09,34.09,34.06,34.08,80100.0,15.6957,15.6957,15.6819,15.6911,80100.0
2013-03-06 12:30:00,34.08,34.1,34.07,34.09,106900.0,15.6911,15.7003,15.6865,15.6957,106900.0
2013-03-06 12:40:00,34.1,34.13,34.09,34.12,99100.0,15.7003,15.7141,15.6957,15.7095,99100.0
2013-03-06 12:50:00,34.12,34.12,34.09,34.09,38700.0,15.7095,15.7095,15.6957,15.6957,38700.0
2013-03-06 13:00:00,34.09,34.13,34.09,34.13,61500.0,15.6957,15.7141,15.6957,15.7141,61500.0
2013-03-06 13:10:00,34.13,34.14,34.11,34.13,101200.0,15.7141,15.7188,15.7049,15.7141,101200.0
2013-03-06 13:20:00,34.12,34.14,34.11,34.13,73100.0,15.7095,15.7188,15.7049,15.7141,73100.0
2013-03-06 13:30:00,34.13,34.15,34.12,34.14,61700.0,15.7141,15.7234,15.7095,15.7188,61700.0
2013-03-06 13:40:00,34.15,34.16,34.13,34.14,73700.0,15.7234,15.728,15.7141,15.7188,73700.0
2013-03-06 13:50:00,34.14,34.15,34.13,34.14,77200.0,15.7188,15.7234,15.7141,15.7188,77200.0
2013-03-06 14:00:00,34.15,34.15,34.12,34.12,96600.0,15.7234,15.7234,15.7095,15.7095,96600.0
2013-03-06 14:10:00,34.13,34.13,34.1,34.1,159700.0,15.7141,15.7141,15.7003,15.7003,159700.0
2013-03-06 14:20:00,34.11,34.11,34.08,34.08,81900.0,15.7049,15.7049,15.6911,15.6911,81900.0
2013-03-06 14:30:00,34.08,34.12,34.08,34.09,112800.0,15.6911,15.7095,15.6911,15.6957,112800.0
2013-03-06 14:40:00,34.08,34.11,34.06,34.1,165100.0,15.6911,15.7049,15.6819,15.7003,165100.0
2013-03-06 14:50:00,34.1,34.12,34.08,34.1,126000.0,15.7003,15.7095,15.6911,15.7003,126000.0
2013-03-06 15:00:00,34.1,34.11,34.07,34.08,108500.0,15.7003,15.7049,15.6865,15.6911,108500.0
2013-03-06 15:10:00,34.09,34.11,34.06,34.06,161100.0,15.6957,15.7049,15.6819,15.6819,161100.0
2013-03-06 15:20:00,34.07,34.09,34.06,34.08,147000.0,15.6865,15.6957,15.6819,15.6911,147000.0
2013-03-06 15:30:00,34.08,34.08,34.05,34.05,137700.0,15.6911,15.6911,15.6773,15.6773,137700.0
2013-03-06 15:40:00,34.05,34.08,34.04,34.08,277500.0,15.6773,15.6911,15.6727,15.6911,277500.0
2013-03-06 15:50:00,34.08,34.13,34.07,34.13,522800.0,15.6911,15.7141,15.6865,15.7141,522800.0
2013-03-07 09:30:00,34.21,34.23,34.01,34.01,313500.0,15.751,15.7602,15.6589,15.6589,313500.0
2013-03-07 09:40:00,34.01,34.09,33.96,33.98,323700.0,15.6589,15.6957,15.6359,15.6451,323700.0
2013-03-07 09:50:00,33.98,33.98,33.88,33.88,244300.0,15.6451,15.6451,15.599,15.599,244300.0
2013-03-07 10:00:00,33.89,33.93,33.85,33.91,277300.0,15.6036,15.6221,15.5852,15.6129,277300.0
2013-03-07 10:10:00,33.92,33.94,33.86,33.89,159100.0,15.6175,15.6267,15.5898,15.6036,159100.0
2013-03-07 10:20:00,33.89,33.91,33.87,33.9,119600.0,15.6036,15.6129,15.5944,15.6082,119600.0
2013-03-07 10:30:00,33.9,33.91,33.87,33.88,174000.0,15.6082,15.6129,15.5944,15.599,174000.0
2013-03-07 10:40:00,33.88,33.9,33.85,33.86,129600.0,15.599,15.6082,15.5852,15.5898,129600.0
2013-03-07 10:50:00,33.86,33.88,33.85,33.86,185000.0,15.5898,15.599,15.5852,15.5898,185000.0
2013-03-07 11:00:00,33.85,33.92,33.85,33.91,201900.0,15.5852,15.6175,15.5852,15.6129,201900.0
2013-03-07 11:10:00,33.91,33.92,33.86,33.88,285300.0,15.6129,15.6175,15.5898,15.599,285300.0
2013-03-07 11:20:00,33.87,33.9,33.86,33.89,161000.0,15.5944,15.6082,15.5898,15.6036,161000.0
2013-03-07 11:30:00,33.9,33.9,33.86,33.87,211400.0,15.6082,15.6082,15.5898,15.5944,211400.0
2013-03-07 11:40:00,33.87,33.87,33.83,33.85,321000.0,15.5944,15.5944,15.576,15.5852,321000.0
2013-03-07 11:50:00,33.86,33.88,33.85,33.87,116400.0,15.5898,15.599,15.5852,15.5944,116400.0
2013-03-07 12:00:00,33.87,33.87,33.83,33.84,184000.0,15.5944,15.5944,15.576,15.5806,184000.0
2013-03-07 12:10:00,33.84,33.87,33.83,33.86,133500.0,15.5806,15.5944,15.576,15.5898,133500.0
2013-03-07 12:20:00,33.86,33.89,33.84,33.88,115900.0,15.5898,15.6036,15.5806,15.599,115900.0
2013-03-07 12:30:00,33.89,33.92,33.87,33.92,202700.0,15.6036,15.6175,15.5944,15.6175,202700.0
2013-03-07 12:40:00,33.92,33.97,33.92,33.93,204400.0,15.6175,15.6405,15.6175,15.6221,204400.0
2013-03-07 12:50:00,33.93,33.94,33.92,33.94,89300.0,15.6221,15.6267,15.6175,15.6267,89300.0
2013-03-07 13:00:00,33.94,33.94,33.91,33.93,87800.0,15.6267,15.6267,15.6129,15.6221,87800.0
2013-03-07 13:10:00,33.93,33.94,33.92,33.92,93000.0,15.6221,15.6267,15.6175,15.6175,93000.0
2013-03-07 13:20:00,33.92,33.95,33.92,33.93,61200.0,15.6175,15.6313,15.6175,15.6221,61200.0
2013-03-07 13:30:00,33.93,33.94,33.89,33.89,141700.0,15.6221,15.6267,15.6036,15.6036,141700.0
2013-03-07 13:40:00,33.9,33.9,33.87,33.88,99800.0,15.6082,15.6082,15.5944,15.599,99800.0
2013-03-07 13:50:00,33.87,33.88,33.85,33.87,132700.0,15.5944,15.599,15.5852,15.5944,132700.0
2013-03-07 14:00:00,33.87,33.89,33.86,33.88,223700.0,15.5944,15.6036,15.5898,15.599,223700.0
2013-03-07 14:10:00,33.88,33.88,33.87,33.88,74500.0,15.599,15.599,15.5944,15.599,74500.0
2013-03-07 14:20:00,33.88,33.89,33.87,33.88,138600.0,15.599,15.6036,15.5944,15.599,138600.0
2013-03-07 14:30:00,33.88,33.92,33.87,33.91,161700.0,15.599,15.6175,15.5944,15.6129,161700.0
2013-03-07 14:40:00,33.92,33.96,33.91,33.95,100800.0,15.6175,15.6359,15.6129,15.6313,100800.0
2013-03-07 14:50:00,33.96,34.0,33.95,33.97,118800.0,15.6359,15.6543,15.6313,15.6405,118800.0
2013-03-07 15:00:00,33.97,34.0,33.96,33.99,117000.0,15.6405,15.6543,15.6359,15.6497,117000.0
2013-03-07 15:10:00,34.0,34.02,33.99,34.0,185500.0,15.6543,15.6635,15.6497,15.6543,185500.0
2013-03-07 15:20:00,34.01,34.01,33.95,33.99,186500.0,15.6589,15.6589,15.6313,15.6497,186500.0
2013-03-07 15:30:00,33.99,34.01,33.97,33.99,130500.0,15.6497,15.6589,15.6405,15.6497,130500.0
2013-03-07 15:40:00,33.98,34.01,33.96,33.96,294500.0,15.6451,15.6589,15.6359,15.6359,294500.0
2013-03-07 15:50:00,33.96,33.97,33.94,33.96,574500.0,15.6359,15.6405,15.6267,15.6359,574500.0
2013-03-08 09:30:00,34.0,34.01,33.87,33.89,397600.0,15.6543,15.6589,15.5944,15.6036,397600.0
2013-03-08 09:40:00,33.9,33.91,33.8,33.88,173000.0,15.6082,15.6129,15.5622,15.599,173000.0
2013-03-08 09:50:00,33.89,33.95,33.86,33.94,155400.0,15.6036,15.6313,15.5898,15.6267,155400.0
2013-03-08 10:00:00,33.94,33.97,33.88,33.94,357000.0,15.6267,15.6405,15.599,15.6267,357000.0
2013-03-08 10:10:00,33.94,33.95,33.87,33.94,157800.0,15.6267,15.6313,15.5944,15.6267,157800.0
2013-03-08 10:20:00,33.94,33.96,33.87,33.87,120600.0,15.6267,15.6359,15.5944,15.5944,120600.0
2013-03-08 10:30:00,33.87,33.92,33.86,33.91,147500.0,15.5944,15.6175,15.5898,15.6129,147500.0
2013-03-08 10:40:00,33.9,33.93,33.85,33.85,219300.0,15.6082,15.6221,15.5852,15.5852,219300.0
2013-03-08 10:50:00,33.86,33.91,33.85,33.9,161300.0,15.5898,15.6129,15.5852,15.6082,161300.0
2013-03-08 11:00:00,33.9,33.93,33.86,33.92,284600.0,15.6082,15.6221,15.5898,15.6175,284600.0
2013-03-08 11:10:00,33.91,33.95,33.9,33.9,85900.0,15.6129,15.6313,15.6082,15.6082,85900.0
2013-03-08 11:20:00,33.91,33.93,33.9,33.91,84300.0,15.6129,15.6221,15.6082,15.6129,84300.0
2013-03-08 11:30:00,33.91,33.94,33.88,33.9,167500.0,15.6129,15.6267,15.599,15.6082,167500.0
2013-03-08 11:40:00,33.89,33.96,33.89,33.95,107000.0,15.6036,15.6359,15.6036,15.6313,107000.0
2013-03-08 11:50:00,33.96,33.96,33.92,33.95,107000.0,15.6359,15.6359,15.6175,15.6313,107000.0
2013-03-08 12:00:00,33.95,33.99,33.93,33.99,70300.0,15.6313,15.6497,15.6221,15.6497,70300.0
2013-03-08 12:10:00,33.98,33.99,33.93,33.94,349000.0,15.6451,15.6497,15.6221,15.6267,349000.0
2013-03-08 12:20:00,33.95,33.96,33.9,33.92,89100.0,15.6313,15.6359,15.6082,15.6175,89100.0
2013-03-08 12:30:00,33.91,33.92,33.89,33.89,70500.0,15.6129,15.6175,15.6036,15.6036,70500.0
2013-03-08 12:40:00,33.9,33.92,33.89,33.91,80400.0,15.6082,15.6175,15.6036,15.6129,80400.0
2013-03-08 12:50:00,33.92,33.95,33.92,33.94,67900.0,15.6175,15.6313,15.6175,15.6267,67900.0
2013-03-08 13:00:00,33.95,33.96,33.92,33.95,214300.0,15.6313,15.6359,15.6175,15.6313,214300.0
2013-03-08 13:10:00,33.95,34.0,33.9,33.9,366500.0,15.6313,15.6543,15.6082,15.6082,366500.0
2013-03-08 13:20:00,33.91,33.91,33.88,33.89,125400.0,15.6129,15.6129,15.599,15.6036,125400.0
2013-03-08 13:30:00,33.89,33.9,33.89,33.9,52700.0,15.6036,15.6082,15.6036,15.6082,52700.0
2013-03-08 13:40:00,33.89,33.9,33.85,33.86,173600.0,15.6036,15.6082,15.5852,15.5898,173600.0
2013-03-08 13:50:00,33.86,33.87,33.84,33.85,173600.0,15.5898,15.5944,15.5806,15.5852,173600.0
2013-03-08 14:00:00,33.85,33.88,33.84,33.88,125900.0,15.5852,15.599,15.5806,15.599,125900.0
2013-03-08 14:10:00,33.88,33.89,33.86,33.89,97500.0,15.599,15.6036,15.5898,15.6036,97500.0
2013-03-08 14:20:00,33.88,33.89,33.86,33.87,136400.0,15.599,15.6036,15.5898,15.5944,136400.0
2013-03-08 14:30:00,33.87,33.89,33.87,33.87,85700.0,15.5944,15.6036,15.5944,15.5944,85700.0
2013-03-08 14:40:00,33.87,33.89,33.87,33.88,114000.0,15.5944,15.6036,15.5944,15.599,114000.0
2013-03-08 14:50:00,33.88,33.97,33.88,33.97,1618600.0,15.599,15.6405,15.599,15.6405,1618600.0
2013-03-08 15:00:00,33.97,33.99,33.97,33.98,233900.0,15.6405,15.6497,15.6405,15.6451,233900.0
2013-03-08 15:10:00,33.98,33.99,33.96,33.97,337100.0,15.6451,15.6497,15.6359,15.6405,337100.0
2013-03-08 15:20:00,33.98,33.98,33.92,33.94,242300.0,15.6451,15.6451,15.6175,15.6267,242300.0
2013-03-08 15:30:00,33.94,34.01,33.93,34.0,257400.0,15.6267,15.6589,15.6221,15.6543,257400.0
2013-03-08 15:40:00,34.01,34.08,33.99,34.0,447400.0,15.6589,15.6911,15.6497,15.6543,447400.0
2013-03-08 15:50:00,34.0,34.02,33.95,33.98,713000.0,15.6543,15.6635,15.6313,15.6451,713000.0
2013-03-11 09:30:00,34.02,34.17,34.0,34.14,234600.0,15.6635,15.7326,15.6543,15.7188,234600.0
2013-03-11 09:40:00,34.15,34.15,34.07,34.08,117800.0,15.7234,15.7234,15.6865,15.6911,117800.0
2013-03-11 09:50:00,34.07,34.13,34.07,34.12,120100.0,15.6865,15.7141,15.6865,15.7095,120100.0
2013-03-11 10:00:00,34.13,34.13,34.08,34.11,177000.0,15.7141,15.7141,15.6911,15.7049,177000.0
2013-03-11 10:10:00,34.11,34.12,34.07,34.11,114200.0,15.7049,15.7095,15.6865,15.7049,114200.0
2013-03-11 10:20:00,34.11,34.12,34.08,34.09,96800.0,15.7049,15.7095,15.6911,15.6957,96800.0
2013-03-11 10:30:00,34.09,34.11,34.05,34.06,213100.0,15.6957,15.7049,15.6773,15.6819,213100.0
2013-03-11 10:40:00,34.07,34.12,34.06,34.12,228000.0,15.6865,15.7095,15.6819,15.7095,228000.0
2013-03-11 10:50:00,34.11,34.22,34.1,34.22,268900.0,15.7049,15.7556,15.7003,15.7556,268900.0
2013-03-11 11:00:00,34.22,34.22,34.13,34.13,218700.0,15.7556,15.7556,15.7141,15.7141,218700.0
2013-03-11 11:10:00,34.13,34.19,34.13,34.15,186500.0,15.7141,15.7418,15.7141,15.7234,186500.0
2013-03-11 11:20:00,34.14,34.18,34.14,34.18,85300.0,15.7188,15.7372,15.7188,15.7372,85300.0
2013-03-11 11:30:00,34.18,34.21,34.17,34.21,160700.0,15.7372,15.751,15.7326,15.751,160700.0
2013-03-11 11:40:00,34.21,34.23,34.2,34.2,131000.0,15.751,15.7602,15.7464,15.7464,131000.0
2013-03-11 11:50:00,34.2,34.24,34.2,34.24,76000.0,15.7464,15.7648,15.7464,15.7648,76000.0
2013-03-11 12:00:00,34.23,34.24,34.21,34.23,150800.0,15.7602,15.7648,15.751,15.7602,150800.0
2013-03-11 12:10:00,34.23,34.27,34.23,34.25,113800.0,15.7602,15.7786,15.7602,15.7694,113800.0
2013-03-11 12:20:00,34.26,34.27,34.24,34.25,86600.0,15.774,15.7786,15.7648,15.7694,86600.0
2013-03-11 12:30:00,34.26,34.27,34.24,34.24,103800.0,15.774,15.7786,15.7648,15.7648,103800.0
2013-03-11 12:40:00,34.24,34.25,34.21,34.22,87300.0,15.7648,15.7694,15.751,15.7556,87300.0
2013-03-11 12:50:00,34.23,34.28,34.22,34.28,102400.0,15.7602,15.7832,15.7556,15.7832,102400.0
2013-03-11 13:00:00,34.28,34.28,34.24,34.26,134300.0,15.7832,15.7832,15.7648,15.774,134300.0
2013-03-11 13:10:00,34.26,34.27,34.24,34.24,90100.0,15.774,15.7786,15.7648,15.7648,90100.0
2013-03-11 13:20:00,34.24,34.28,34.24,34.28,86700.0,15.7648,15.7832,15.7648,15.7832,86700.0
2013-03-11 13:30:00,34.28,34.29,34.27,34.28,102900.0,15.7832,15.7878,15.7786,15.7832,102900.0
2013-03-11 13:40:00,34.29,34.29,34.25,34.26,129400.0,15.7878,15.7878,15.7694,15.774,129400.0
2013-03-11 13:50:00,34.26,34.28,34.26,34.28,149000.0,15.774,15.7832,15.774,15.7832,149000.0
2013-03-11 14:00:00,34.28,34.3,34.27,34.28,152000.0,15.7832,15.7924,15.7786,15.7832,152000.0
2013-03-11 14:10:00,34.29,34.3,34.27,34.29,91900.0,15.7878,15.7924,15.7786,15.7878,91900.0
2013-03-11 14:20:00,34.29,34.29,34.24,34.26,147700.0,15.7878,15.7878,15.7648,15.774,147700.0
2013-03-11 14:30:00,34.25,34.28,34.25,34.27,135200.0,15.7694,15.7832,15.7694,15.7786,135200.0
2013-03-11 14:40:00,34.28,34.29,34.26,34.26,108000.0,15.7832,15.7878,15.774,15.774,108000.0
2013-03-11 14:50:00,34.27,34.29,34.26,34.28,84500.0,15.7786,15.7878,15.774,15.7832,84500.0
2013-03-11 15:00:00,34.28,34.29,34.27,34.27,126900.0,15.7832,15.7878,15.7786,15.7786,126900.0
2013-03-11 15:10:00,34.28,34.28,34.25,34.26,127200.0,15.7832,15.7832,15.7694,15.774,127200.0
2013-03-11 15:20:00,34.26,34.27,34.25,34.26,103200.0,15.774,15.7786,15.7694,15.774,103200.0
2013-03-11 15:30:00,34.25,34.26,34.25,34.26,132300.0,15.7694,15.774,15.7694,15.774,132300.0
2013-03-11 15:40:00,34.25,34.28,34.25,34.26,360900.0,15.7694,15.7832,15.7694,15.774,360900.0
2013-03-11 15:50:00,34.26,34.28,34.25,34.26,711900.0,15.774,15.7832,15.7694,15.774,711900.0
2013-03-12 09:30:00,34.27,34.33,34.26,34.31,296200.0,15.7786,15.8062,15.774,15.797,296200.0
2013-03-12 09:40:00,34.3,34.34,34.25,34.28,499900.0,15.7924,15.8108,15.7694,15.7832,499900.0
2013-03-12 09:50:00,34.28,34.32,34.27,34.32,206200.0,15.7832,15.8016,15.7786,15.8016,206200.0
2013-03-12 10:00:00,34.32,34.38,34.31,34.38,281000.0,15.8016,15.8293,15.797,15.8293,281000.0
2013-03-12 10:10:00,34.38,34.38,34.32,34.35,212700.0,15.8293,15.8293,15.8016,15.8154,212700.0
2013-03-12 10:20:00,34.35,34.39,34.32,34.34,299800.0,15.8154,15.8339,15.8016,15.8108,299800.0
2013-03-12 10:30:00,34.33,34.38,34.32,34.33,194000.0,15.8062,15.8293,15.8016,15.8062,194000.0
2013-03-12 10:40:00,34.32,34.38,34.32,34.36,194800.0,15.8016,15.8293,15.8016,15.82,194800.0
2013-03-12 10:50:00,34.36,34.38,34.31,34.34,292600.0,15.82,15.8293,15.797,15.8108,292600.0
2013-03-12 11:00:00,34.33,34.35,34.28,34.33,373900.0,15.8062,15.8154,15.7832,15.8062,373900.0
2013-03-12 11:10:00,34.33,34.36,34.31,34.32,262500.0,15.8062,15.82,15.797,15.8016,262500.0
2013-03-12 11:20:00,34.31,34.32,34.25,34.26,246300.0,15.797,15.8016,15.7694,15.774,246300.0
2013-03-12 11:30:00,34.26,34.29,34.25,34.29,123200.0,15.774,15.7878,15.7694,15.7878,123200.0
2013-03-12 11:40:00,34.28,34.29,34.27,34.29,127400.0,15.7832,15.7878,15.7786,15.7878,127400.0
2013-03-12 11:50:00,34.3,34.32,34.28,34.29,316800.0,15.7924,15.8016,15.7832,15.7878,316800.0
2013-03-12 12:00:00,34.29,34.32,34.28,34.31,148500.0,15.7878,15.8016,15.7832,15.797,148500.0
2013-03-12 12:10:00,34.31,34.31,34.28,34.29,146700.0,15.797,15.797,15.7832,15.7878,146700.0
2013-03-12 12:20:00,34.29,34.29,34.24,34.24,197700.0,15.7878,15.7878,15.7648,15.7648,197700.0
2013-03-12 12:30:00,34.24,34.26,34.24,34.26,108000.0,15.7648,15.774,15.7648,15.774,108000.0
2013-03-12 12:40:00,34.26,34.26,34.24,34.26,475200.0,15.774,15.774,15.7648,15.774,475200.0
2013-03-12 12:50:00,34.25,34.26,34.23,34.24,273000.0,15.7694,15.774,15.7602,15.7648,273000.0
2013-03-12 13:00:00,34.24,34.24,34.2,34.21,127800.0,15.7648,15.7648,15.7464,15.751,127800.0
2013-03-12 13:10:00,34.21,34.21,34.2,34.2,68500.0,15.751,15.751,15.7464,15.7464,68500.0
2013-03-12 13:20:00,34.2,34.22,34.2,34.21,120700.0,15.7464,15.7556,15.7464,15.751,120700.0
2013-03-12 13:30:00,34.21,34.23,34.2,34.23,155500.0,15.751,15.7602,15.7464,15.7602,155500.0
2013-03-12 13:40:00,34.23,34.24,34.2,34.2,222800.0,15.7602,15.7648,15.7464,15.7464,222800.0
2013-03-12 13:50:00,34.2,34.23,34.19,34.2,168300.0,15.7464,15.7602,15.7418,15.7464,168300.0
2013-03-12 14:00:00,34.2,34.2,34.18,34.18,99900.0,15.7464,15.7464,15.7372,15.7372,99900.0
2013-03-12 14:10:00,34.18,34.19,34.16,34.18,153500.0,15.7372,15.7418,15.728,15.7372,153500.0
2013-03-12 14:20:00,34.19,34.2,34.18,34.19,145700.0,15.7418,15.7464,15.7372,15.7418,145700.0
2013-03-12 14:30:00,34.19,34.2,34.17,34.18,193800.0,15.7418,15.7464,15.7326,15.7372,193800.0
2013-03-12 14:40:00,34.18,34.23,34.17,34.23,113900.0,15.7372,15.7602,15.7326,15.7602,113900.0
2013-03-12 14:50:00,34.23,34.23,34.21,34.22,143100.0,15.7602,15.7602,15.751,15.7556,143100.0
2013-03-12 15:00:00,34.22,34.23,34.2,34.21,195800.0,15.7556,15.7602,15.7464,15.751,195800.0
2013-03-12 15:10:00,34.21,34.23,34.2,34.23,154800.0,15.751,15.7602,15.7464,15.7602,154800.0
2013-03-12 15:20:00,34.23,34.25,34.22,34.22,271200.0,15.7602,15.7694,15.7556,15.7556,271200.0
2013-03-12 15:30:00,34.22,34.23,34.2,34.2,171400.0,15.7556,15.7602,15.7464,15.7464,171400.0
2013-03-12 15:40:00,34.2,34.21,34.17,34.18,398300.0,15.7464,15.751,15.7326,15.7372,398300.0
2013-03-12 15:50:00,34.18,34.2,34.16,34.18,1060900.0,15.7372,15.7464,15.728,15.7372,1060900.0
2013-03-13 09:30:00,33.93,33.93,33.75,33.75,485900.0,15.8246,15.8246,15.7407,15.7407,485900.0
2013-03-13 09:40:00,33.76,33.78,33.69,33.73,366100.0,15.7454,15.7547,15.7127,15.7314,366100.0
2013-03-13 09:50:00,33.73,33.75,33.7,33.74,226400.0,15.7314,15.7407,15.7174,15.736,226400.0
2013-03-13 10:00:00,33.74,33.75,33.7,33.75,210100.0,15.736,15.7407,15.7174,15.7407,210100.0
2013-03-13 10:10:00,33.74,33.77,33.7,33.71,130900.0,15.736,15.75,15.7174,15.722,130900.0
2013-03-13 10:20:00,33.72,33.77,33.71,33.73,248500.0,15.7267,15.75,15.722,15.7314,248500.0
2013-03-13 10:30:00,33.74,33.77,33.71,33.77,212200.0,15.736,15.75,15.722,15.75,212200.0
2013-03-13 10:40:00,33.76,33.79,33.76,33.79,109000.0,15.7454,15.7594,15.7454,15.7594,109000.0
2013-03-13 10:50:00,33.79,33.81,33.78,33.79,165800.0,15.7594,15.7687,15.7547,15.7594,165800.0
2013-03-13 11:00:00,33.79,33.84,33.76,33.84,281400.0,15.7594,15.7827,15.7454,15.7827,281400.0
2013-03-13 11:10:00,33.84,33.84,33.8,33.8,176900.0,15.7827,15.7827,15.764,15.764,176900.0
2013-03-13 11:20:00,33.81,33.83,33.79,33.8,204800.0,15.7687,15.778,15.7594,15.764,204800.0
2013-03-13 11:30:00,33.79,33.8,33.75,33.77,124400.0,15.7594,15.764,15.7407,15.75,124400.0
2013-03-13 11:40:00,33.77,33.77,33.7,33.72,322300.0,15.75,15.75,15.7174,15.7267,322300.0
2013-03-13 11:50:00,33.72,33.74,33.71,33.72,255100.0,15.7267,15.736,15.722,15.7267,255100.0
2013-03-13 12:00:00,33.73,33.77,33.72,33.77,102200.0,15.7314,15.75,15.7267,15.75,102200.0
2013-03-13 12:10:00,33.77,33.79,33.74,33.77,119900.0,15.75,15.7594,15.736,15.75,119900.0
2013-03-13 12:20:00,33.77,33.8,33.74,33.78,134400.0,15.75,15.764,15.736,15.7547,134400.0
2013-03-13 12:30:00,33.79,33.83,33.78,33.83,175800.0,15.7594,15.778,15.7547,15.778,175800.0
2013-03-13 12:40:00,33.82,33.83,33.8,33.81,101900.0,15.7733,15.778,15.764,15.7687,101900.0
2013-03-13 12:50:00,33.82,33.85,33.81,33.85,121500.0,15.7733,15.7873,15.7687,15.7873,121500.0
2013-03-13 13:00:00,33.85,33.87,33.82,33.85,272600.0,15.7873,15.7967,15.7733,15.7873,272600.0
2013-03-13 13:10:00,33.85,33.85,33.79,33.82,180000.0,15.7873,15.7873,15.7594,15.7733,180000.0
2013-03-13 13:20:00,33.81,33.82,33.78,33.8,97700.0,15.7687,15.7733,15.7547,15.764,97700.0
2013-03-13 13:30:00,33.8,33.82,33.79,33.82,122800.0,15.764,15.7733,15.7594,15.7733,122800.0
2013-03-13 13:40:00,33.81,33.86,33.81,33.86,95300.0,15.7687,15.792,15.7687,15.792,95300.0
2013-03-13 13:50:00,33.86,33.88,33.86,33.88,126700.0,15.792,15.8013,15.792,15.8013,126700.0
2013-03-13 14:00:00,33.88,33.88,33.84,33.86,181800.0,15.8013,15.8013,15.7827,15.792,181800.0
2013-03-13 14:10:00,33.86,33.89,33.85,33.87,242400.0,15.792,15.806,15.7873,15.7967,242400.0
2013-03-13 14:20:00,33.87,33.88,33.86,33.88,133100.0,15.7967,15.8013,15.792,15.8013,133100.0
2013-03-13 14:30:00,33.88,33.89,33.86,33.87,130800.0,15.8013,15.806,15.792,15.7967,130800.0
2013-03-13 14:40:00,33.87,33.88,33.83,33.87,144900.0,15.7967,15.8013,15.778,15.7967,144900.0
2013-03-13 14:50:00,33.87,33.9,33.86,33.9,122100.0,15.7967,15.8107,15.792,15.8107,122100.0
2013-03-13 15:00:00,33.9,33.91,33.86,33.86,127500.0,15.8107,15.8153,15.792,15.792,127500.0
2013-03-13 15:10:00,33.86,33.91,33.86,33.9,183100.0,15.792,15.8153,15.792,15.8107,183100.0
2013-03-13 15:20:00,33.9,33.91,33.84,33.85,221000.0,15.8107,15.8153,15.7827,15.7873,221000.0
2013-03-13 15:30:00,33.85,33.87,33.84,33.86,270400.0,15.7873,15.7967,15.7827,15.792,270400.0
2013-03-13 15:40:00,33.86,33.87,33.85,33.87,256200.0,15.792,15.7967,15.7873,15.7967,256200.0
2013-03-13 15:50:00,33.87,33.93,33.86,33.93,961700.0,15.7967,15.8246,15.792,15.8246,961700.0
2013-03-14 09:30:00,33.92,34.01,33.88,33.98,320300.0,15.82,15.862,15.8013,15.848,320300.0
2013-03-14 09:40:00,33.98,33.98,33.94,33.97,102200.0,15.848,15.848,15.8293,15.8433,102200.0
2013-03-14 09:50:00,33.98,34.0,33.93,33.98,165900.0,15.848,15.8573,15.8246,15.848,165900.0
2013-03-14 10:00:00,33.98,33.99,33.92,33.92,115400.0,15.848,15.8526,15.82,15.82,115400.0
2013-03-14 10:10:00,33.92,33.93,33.82,33.83,219700.0,15.82,15.8246,15.7733,15.778,219700.0
2013-03-14 10:20:00,33.84,33.91,33.8,33.88,232100.0,15.7827,15.8153,15.764,15.8013,232100.0
2013-03-14 10:30:00,33.88,33.89,33.84,33.85,252700.0,15.8013,15.806,15.7827,15.7873,252700.0
2013-03-14 10:40:00,33.86,33.86,33.84,33.84,90100.0,15.792,15.792,15.7827,15.7827,90100.0
2013-03-14 10:50:00,33.84,33.87,33.83,33.86,186900.0,15.7827,15.7967,15.778,15.792,186900.0
2013-03-14 11:00:00,33.86,33.88,33.84,33.86,216800.0,15.792,15.8013,15.7827,15.792,216800.0
2013-03-14 11:10:00,33.86,33.87,33.82,33.84,163800.0,15.792,15.7967,15.7733,15.7827,163800.0
2013-03-14 11:20:00,33.84,33.86,33.82,33.86,128700.0,15.7827,15.792,15.7733,15.792,128700.0
2013-03-14 11:30:00,33.85,33.86,33.85,33.85,98900.0,15.7873,15.792,15.7873,15.7873,98900.0
2013-03-14 11:40:00,33.85,33.89,33.85,33.88,122000.0,15.7873,15.806,15.7873,15.8013,122000.0
2013-03-14 11:50:00,33.88,33.89,33.86,33.88,164200.0,15.8013,15.806,15.792,15.8013,164200.0
2013-03-14 12:00:00,33.88,33.89,33.88,33.88,97400.0,15.8013,15.806,15.8013,15.8013,97400.0
2013-03-14 12:10:00,33.88,33.89,33.84,33.87,168300.0,15.8013,15.806,15.7827,15.7967,168300.0
2013-03-14 12:20:00,33.87,33.9,33.85,33.9,168600.0,15.7967,15.8107,15.7873,15.8107,168600.0
2013-03-14 12:30:00,33.9,33.9,33.77,33.79,480000.0,15.8107,15.8107,15.75,15.7594,480000.0
2013-03-14 12:40:00,33.78,33.79,33.69,33.7,431800.0,15.7547,15.7594,15.7127,15.7174,431800.0
2013-03-14 12:50:00,33.69,33.71,33.64,33.68,198700.0,15.7127,15.722,15.6894,15.708,198700.0
2013-03-14 13:00:00,33.69,33.69,33.67,33.69,234500.0,15.7127,15.7127,15.7034,15.7127,234500.0
2013-03-14 13:10:00,33.69,33.69,33.66,33.67,171400.0,15.7127,15.7127,15.6987,15.7034,171400.0
2013-03-14 13:20:00,33.69,33.77,33.67,33.68,280700.0,15.7127,15.75,15.7034,15.708,280700.0
2013-03-14 13:30:00,33.68,33.71,33.66,33.66,143000.0,15.708,15.722,15.6987,15.6987,143000.0
2013-03-14 13:40:00,33.66,33.68,33.66,33.68,155300.0,15.6987,15.708,15.6987,15.708,155300.0
2013-03-14 13:50:00,33.68,33.68,33.65,33.67,160500.0,15.708,15.708,15.6941,15.7034,160500.0
2013-03-14 14:00:00,33.66,33.69,33.65,33.68,246400.0,15.6987,15.7127,15.6941,15.708,246400.0
2013-03-14 14:10:00,33.69,33.72,33.68,33.72,116200.0,15.7127,15.7267,15.708,15.7267,116200.0
2013-03-14 14:20:00,33.71,33.75,33.68,33.7,210400.0,15.722,15.7407,15.708,15.7174,210400.0
2013-03-14 14:30:00,33.7,33.76,33.69,33.74,150900.0,15.7174,15.7454,15.7127,15.736,150900.0
2013-03-14 14:40:00,33.75,33.82,33.74,33.79,185700.0,15.7407,15.7733,15.736,15.7594,185700.0
2013-03-14 14:50:00,33.79,33.81,33.77,33.77,111400.0,15.7594,15.7687,15.75,15.75,111400.0
2013-03-14 15:00:00,33.77,33.8,33.76,33.79,161400.0,15.75,15.764,15.7454,15.7594,161400.0
2013-03-14 15:10:00,33.79,33.8,33.77,33.77,147000.0,15.7594,15.764,15.75,15.75,147000.0
2013-03-14 15:20:00,33.78,33.8,33.77,33.77,157700.0,15.7547,15.764,15.75,15.75,157700.0
2013-03-14 15:30:00,33.77,33.79,33.75,33.75,314600.0,15.75,15.7594,15.7407,15.7407,314600.0
2013-03-14 15:40:00,33.76,33.8,33.73,33.79,353700.0,15.7454,15.764,15.7314,15.7594,353700.0
2013-03-14 15:50:00,33.78,33.79,33.75,33.79,883500.0,15.7547,15.7594,15.7407,15.7594,883500.0
2013-03-15 09:30:00,33.65,33.74,33.6,33.63,2875000.0,15.6941,15.736,15.6707,15.6847,2875000.0
2013-03-15 09:40:00,33.64,33.72,33.62,33.63,275400.0,15.6894,15.7267,15.6801,15.6847,275400.0
2013-03-15 09:50:00,33.64,33.65,33.57,33.59,209800.0,15.6894,15.6941,15.6567,15.6661,209800.0
2013-03-15 10:00:00,33.6,33.63,33.54,33.58,362700.0,15.6707,15.6847,15.6428,15.6614,362700.0
2013-03-15 10:10:00,33.58,33.64,33.57,33.61,181900.0,15.6614,15.6894,15.6567,15.6754,181900.0
2013-03-15 10:20:00,33.61,33.63,33.59,33.59,167600.0,15.6754,15.6847,15.6661,15.6661,167600.0
2013-03-15 10:30:00,33.59,33.61,33.58,33.59,90700.0,15.6661,15.6754,15.6614,15.6661,90700.0
2013-03-15 10:40:00,33.59,33.62,33.57,33.6,171600.0,15.6661,15.6801,15.6567,15.6707,171600.0
2013-03-15 10:50:00,33.59,33.62,33.56,33.57,176100.0,15.6661,15.6801,15.6521,15.6567,176100.0
2013-03-15 11:00:00,33.57,33.57,33.52,33.52,197000.0,15.6567,15.6567,15.6334,15.6334,197000.0
2013-03-15 11:10:00,33.53,33.57,33.52,33.55,127600.0,15.6381,15.6567,15.6334,15.6474,127600.0
2013-03-15 11:20:00,33.55,33.58,33.53,33.58,102500.0,15.6474,15.6614,15.6381,15.6614,102500.0
2013-03-15 11:30:00,33.58,33.58,33.55,33.57,194800.0,15.6614,15.6614,15.6474,15.6567,194800.0
2013-03-15 11:40:00,33.57,33.57,33.55,33.56,100400.0,15.6567,15.6567,15.6474,15.6521,100400.0
2013-03-15 11:50:00,33.55,33.6,33.55,33.6,207700.0,15.6474,15.6707,15.6474,15.6707,207700.0
2013-03-15 12:00:00,33.6,33.6,33.57,33.6,126400.0,15.6707,15.6707,15.6567,15.6707,126400.0
2013-03-15 12:10:00,33.6,33.6,33.58,33.59,99600.0,15.6707,15.6707,15.6614,15.6661,99600.0
2013-03-15 12:20:00,33.59,33.63,33.58,33.62,114900.0,15.6661,15.6847,15.6614,15.6801,114900.0
2013-03-15 12:30:00,33.62,33.68,33.59,33.68,238800.0,15.6801,15.708,15.6661,15.708,238800.0
2013-03-15 12:40:00,33.68,33.68,33.64,33.66,189300.0,15.708,15.708,15.6894,15.6987,189300.0
2013-03-15 12:50:00,33.65,33.66,33.62,33.64,154300.0,15.6941,15.6987,15.6801,15.6894,154300.0
2013-03-15 13:00:00,33.64,33.66,33.64,33.66,68700.0,15.6894,15.6987,15.6894,15.6987,68700.0
2013-03-15 13:10:00,33.66,33.66,33.61,33.61,95100.0,15.6987,15.6987,15.6754,15.6754,95100.0
2013-03-15 13:20:00,33.62,33.62,33.59,33.6,126500.0,15.6801,15.6801,15.6661,15.6707,126500.0
2013-03-15 13:30:00,33.6,33.61,33.59,33.6,71500.0,15.6707,15.6754,15.6661,15.6707,71500.0
2013-03-15 13:40:00,33.6,33.62,33.59,33.61,179700.0,15.6707,15.6801,15.6661,15.6754,179700.0
2013-03-15 13:50:00,33.62,33.63,33.61,33.62,66400.0,15.6801,15.6847,15.6754,15.6801,66400.0
2013-03-15 14:00:00,33.62,33.63,33.61,33.62,132900.0,15.6801,15.6847,15.6754,15.6801,132900.0
2013-03-15 14:10:00,33.62,33.62,33.59,33.61,172000.0,15.6801,15.6801,15.6661,15.6754,172000.0
2013-03-15 14:20:00,33.61,33.61,33.57,33.57,124600.0,15.6754,15.6754,15.6567,15.6567,124600.0
2013-03-15 14:30:00,33.57,33.59,33.57,33.59,139600.0,15.6567,15.6661,15.6567,15.6661,139600.0
2013-03-15 14:40:00,33.58,33.59,33.56,33.56,99900.0,15.6614,15.6661,15.6521,15.6521,99900.0
2013-03-15 14:50:00,33.56,33.57,33.53,33.54,224000.0,15.6521,15.6567,15.6381,15.6428,224000.0
2013-03-15 15:00:00,33.54,33.59,33.54,33.58,136300.0,15.6428,15.6661,15.6428,15.6614,136300.0
2013-03-15 15:10:00,33.57,33.62,33.57,33.6,121100.0,15.6567,15.6801,15.6567,15.6707,121100.0
2013-03-15 15:20:00,33.59,33.6,33.56,33.59,137100.0,15.6661,15.6707,15.6521,15.6661,137100.0
2013-03-15 15:30:00,33.58,33.62,33.57,33.59,183300.0,15.6614,15.6801,15.6567,15.6661,183300.0
2013-03-15 15:40:00,33.59,33.62,33.59,33.61,260200.0,15.6661,15.6801,15.6661,15.6754,260200.0
2013-03-15 15:50:00,33.61,33.67,33.56,33.67,1248200.0,15.6754,15.7034,15.6521,15.7034,1248200.0
2013-03-18 09:30:00,33.49,33.49,33.34,33.44,371500.0,15.6194,15.6194,15.5495,15.5961,371500.0
2013-03-18 09:40:00,33.44,33.46,33.4,33.41,131800.0,15.5961,15.6054,15.5775,15.5821,131800.0
2013-03-18 09:50:00,33.42,33.46,33.41,33.46,105400.0,15.5868,15.6054,15.5821,15.6054,105400.0
2013-03-18 10:00:00,33.46,33.54,33.44,33.48,297300.0,15.6054,15.6428,15.5961,15.6148,297300.0
2013-03-18 10:10:00,33.48,33.5,33.45,33.46,96500.0,15.6148,15.6241,15.6008,15.6054,96500.0
2013-03-18 10:20:00,33.46,33.54,33.45,33.49,148900.0,15.6054,15.6428,15.6008,15.6194,148900.0
2013-03-18 10:30:00,33.49,33.52,33.46,33.48,87700.0,15.6194,15.6334,15.6054,15.6148,87700.0
2013-03-18 10:40:00,33.48,33.5,33.44,33.45,155700.0,15.6148,15.6241,15.5961,15.6008,155700.0
2013-03-18 10:50:00,33.46,33.49,33.44,33.47,66700.0,15.6054,15.6194,15.5961,15.6101,66700.0
2013-03-18 11:00:00,33.46,33.48,33.44,33.47,80300.0,15.6054,15.6148,15.5961,15.6101,80300.0
2013-03-18 11:10:00,33.47,33.5,33.47,33.48,97600.0,15.6101,15.6241,15.6101,15.6148,97600.0
2013-03-18 11:20:00,33.49,33.53,33.48,33.52,122100.0,15.6194,15.6381,15.6148,15.6334,122100.0
2013-03-18 11:30:00,33.52,33.52,33.47,33.49,165200.0,15.6334,15.6334,15.6101,15.6194,165200.0
2013-03-18 11:40:00,33.49,33.51,33.47,33.49,87200.0,15.6194,15.6288,15.6101,15.6194,87200.0
2013-03-18 11:50:00,33.49,33.51,33.48,33.5,85900.0,15.6194,15.6288,15.6148,15.6241,85900.0
2013-03-18 12:00:00,33.51,33.55,33.5,33.53,110800.0,15.6288,15.6474,15.6241,15.6381,110800.0
2013-03-18 12:10:00,33.54,33.55,33.51,33.52,99900.0,15.6428,15.6474,15.6288,15.6334,99900.0
2013-03-18 12:20:00,33.52,33.53,33.5,33.5,155300.0,15.6334,15.6381,15.6241,15.6241,155300.0
2013-03-18 12:30:00,33.5,33.5,33.48,33.48,41500.0,15.6241,15.6241,15.6148,15.6148,41500.0
2013-03-18 12:40:00,33.49,33.49,33.47,33.47,54200.0,15.6194,15.6194,15.6101,15.6101,54200.0
2013-03-18 12:50:00,33.47,33.5,33.46,33.49,162400.0,15.6101,15.6241,15.6054,15.6194,162400.0
2013-03-18 13:00:00,33.49,33.5,33.49,33.5,72600.0,15.6194,15.6241,15.6194,15.6241,72600.0
2013-03-18 13:10:00,33.5,33.51,33.49,33.51,63100.0,15.6241,15.6288,15.6194,15.6288,63100.0
2013-03-18 13:20:00,33.51,33.54,33.51,33.53,166200.0,15.6288,15.6428,15.6288,15.6381,166200.0
2013-03-18 13:30:00,33.52,33.53,33.5,33.51,66400.0,15.6334,15.6381,15.6241,15.6288,66400.0
2013-03-18 13:40:00,33.5,33.51,33.5,33.5,37100.0,15.6241,15.6288,15.6241,15.6241,37100.0
2013-03-18 13:50:00,33.51,33.52,33.5,33.5,88000.0,15.6288,15.6334,15.6241,15.6241,88000.0
2013-03-18 14:00:00,33.5,33.54,33.5,33.54,77400.0,15.6241,15.6428,15.6241,15.6428,77400.0
2013-03-18 14:10:00,33.53,33.59,33.53,33.57,146200.0,15.6381,15.6661,15.6381,15.6567,146200.0
2013-03-18 14:20:00,33.58,33.61,33.57,33.61,74500.0,15.6614,15.6754,15.6567,15.6754,74500.0
2013-03-18 14:30:00,33.61,33.62,33.59,33.6,115100.0,15.6754,15.6801,15.6661,15.6707,115100.0
2013-03-18 14:40:00,33.6,33.62,33.58,33.62,102100.0,15.6707,15.6801,15.6614,15.6801,102100.0
2013-03-18 14:50:00,33.61,33.62,33.55,33.56,110300.0,15.6754,15.6801,15.6474,15.6521,110300.0
2013-03-18 15:00:00,33.57,33.57,33.54,33.55,162400.0,15.6567,15.6567,15.6428,15.6474,162400.0
2013-03-18 15:10:00,33.56,33.6,33.53,33.56,156600.0,15.6521,15.6707,15.6381,15.6521,156600.0
2013-03-18 15:20:00,33.56,33.59,33.51,33.53,177300.0,15.6521,15.6661,15.6288,15.6381,177300.0
2013-03-18 15:30:00,33.54,33.54,33.47,33.5,197700.0,15.6428,15.6428,15.6101,15.6241,197700.0
2013-03-18 15:40:00,33.5,33.5,33.46,33.48,328700.0,15.6241,15.6241,15.6054,15.6148,328700.0
2013-03-18 15:50:00,33.48,33.48,33.45,33.47,436300.0,15.6148,15.6148,15.6008,15.6101,436300.0
2013-03-19 09:30:00,33.5,33.63,33.5,33.54,299400.0,15.6241,15.6847,15.6241,15.6428,299400.0
2013-03-19 09:40:00,33.54,33.55,33.51,33.54,111900.0,15.6428,15.6474,15.6288,15.6428,111900.0
2013-03-19 09:50:00,33.54,33.62,33.54,33.59,111800.0,15.6428,15.6801,15.6428,15.6661,111800.0
2013-03-19 10:00:00,33.59,33.6,33.51,33.6,291200.0,15.6661,15.6707,15.6288,15.6707,291200.0
2013-03-19 10:10:00,33.6,33.63,33.55,33.63,235300.0,15.6707,15.6847,15.6474,15.6847,235300.0
2013-03-19 10:20:00,33.62,33.65,33.57,33.59,253200.0,15.6801,15.6941,15.6567,15.6661,253200.0
2013-03-19 10:30:00,33.59,33.62,33.56,33.61,173500.0,15.6661,15.6801,15.6521,15.6754,173500.0
2013-03-19 10:40:00,33.6,33.61,33.58,33.59,137900.0,15.6707,15.6754,15.6614,15.6661,137900.0
2013-03-19 10:50:00,33.59,33.62,33.58,33.62,128600.0,15.6661,15.6801,15.6614,15.6801,128600.0
2013-03-19 11:00:00,33.62,33.66,33.58,33.65,168100.0,15.6801,15.6987,15.6614,15.6941,168100.0
2013-03-19 11:10:00,33.65,33.68,33.64,33.67,200100.0,15.6941,15.708,15.6894,15.7034,200100.0
2013-03-19 11:20:00,33.66,33.69,33.66,33.69,176300.0,15.6987,15.7127,15.6987,15.7127,176300.0
2013-03-19 11:30:00,33.69,33.7,33.67,33.68,144700.0,15.7127,15.7174,15.7034,15.708,144700.0
2013-03-19 11:40:00,33.67,33.7,33.6,33.62,181600.0,15.7034,15.7174,15.6707,15.6801,181600.0
2013-03-19 11:50:00,33.61,33.65,33.55,33.6,264500.0,15.6754,15.6941,15.6474,15.6707,264500.0
2013-03-19 12:00:00,33.6,33.62,33.59,33.6,139100.0,15.6707,15.6801,15.6661,15.6707,139100.0
2013-03-19 12:10:00,33.6,33.63,33.58,33.61,159300.0,15.6707,15.6847,15.6614,15.6754,159300.0
2013-03-19 12:20:00,33.61,33.65,33.6,33.64,122000.0,15.6754,15.6941,15.6707,15.6894,122000.0
2013-03-19 12:30:00,33.64,33.65,33.61,33.61,133600.0,15.6894,15.6941,15.6754,15.6754,133600.0
2013-03-19 12:40:00,33.62,33.63,33.6,33.6,88700.0,15.6801,15.6847,15.6707,15.6707,88700.0
2013-03-19 12:50:00,33.6,33.63,33.59,33.59,138900.0,15.6707,15.6847,15.6661,15.6661,138900.0
2013-03-19 13:00:00,33.59,33.63,33.59,33.61,117200.0,15.6661,15.6847,15.6661,15.6754,117200.0
2013-03-19 13:10:00,33.61,33.63,33.56,33.57,172000.0,15.6754,15.6847,15.6521,15.6567,172000.0
2013-03-19 13:20:00,33.57,33.63,33.57,33.63,283900.0,15.6567,15.6847,15.6567,15.6847,283900.0
2013-03-19 13:30:00,33.63,33.66,33.61,33.65,307500.0,15.6847,15.6987,15.6754,15.6941,307500.0
2013-03-19 13:40:00,33.65,33.68,33.63,33.65,267100.0,15.6941,15.708,15.6847,15.6941,267100.0
2013-03-19 13:50:00,33.65,33.66,33.62,33.63,135400.0,15.6941,15.6987,15.6801,15.6847,135400.0
2013-03-19 14:00:00,33.64,33.66,33.61,33.64,112000.0,15.6894,15.6987,15.6754,15.6894,112000.0
2013-03-19 14:10:00,33.65,33.65,33.58,33.59,175700.0,15.6941,15.6941,15.6614,15.6661,175700.0
2013-03-19 14:20:00,33.58,33.66,33.58,33.62,143100.0,15.6614,15.6987,15.6614,15.6801,143100.0
2013-03-19 14:30:00,33.62,33.68,33.62,33.68,350900.0,15.6801,15.708,15.6801,15.708,350900.0
2013-03-19 14:40:00,33.68,33.7,33.66,33.66,108300.0,15.708,15.7174,15.6987,15.6987,108300.0
2013-03-19 14:50:00,33.66,33.67,33.64,33.67,107500.0,15.6987,15.7034,15.6894,15.7034,107500.0
2013-03-19 15:00:00,33.67,33.69,33.61,33.64,118300.0,15.7034,15.7127,15.6754,15.6894,118300.0
2013-03-19 15:10:00,33.65,33.73,33.63,33.67,270400.0,15.6941,15.7314,15.6847,15.7034,270400.0
2013-03-19 15:20:00,33.66,33.69,33.63,33.69,194100.0,15.6987,15.7127,15.6847,15.7127,194100.0
2013-03-19 15:30:00,33.69,33.7,33.64,33.68,232600.0,15.7127,15.7174,15.6894,15.708,232600.0
2013-03-19 15:40:00,33.67,33.69,33.63,33.66,184800.0,15.7034,15.7127,15.6847,15.6987,184800.0
2013-03-19 15:50:00,33.66,33.72,33.65,33.69,546900.0,15.6987,15.7267,15.6941,15.7127,546900.0
2013-03-20 09:30:00,33.73,33.84,33.72,33.83,266400.0,15.7314,15.7827,15.7267,15.778,266400.0
2013-03-20 09:40:00,33.84,33.86,33.72,33.72,142900.0,15.7827,15.792,15.7267,15.7267,142900.0
2013-03-20 09:50:00,33.72,33.75,33.7,33.74,175800.0,15.7267,15.7407,15.7174,15.736,175800.0
2013-03-20 10:00:00,33.74,33.89,33.72,33.87,154000.0,15.736,15.806,15.7267,15.7967,154000.0
2013-03-20 10:10:00,33.88,33.95,33.87,33.95,275900.0,15.8013,15.834,15.7967,15.834,275900.0
2013-03-20 10:20:00,33.95,33.99,33.94,33.95,207500.0,15.834,15.8526,15.8293,15.834,207500.0
2013-03-20 10:30:00,33.96,33.97,33.88,33.89,239300.0,15.8386,15.8433,15.8013,15.806,239300.0
2013-03-20 10:40:00,33.89,33.95,33.87,33.95,182600.0,15.806,15.834,15.7967,15.834,182600.0
2013-03-20 10:50:00,33.95,33.97,33.94,33.95,144200.0,15.834,15.8433,15.8293,15.834,144200.0
2013-03-20 11:00:00,33.94,33.94,33.89,33.91,169300.0,15.8293,15.8293,15.806,15.8153,169300.0
2013-03-20 11:10:00,33.92,33.95,33.91,33.93,239700.0,15.82,15.834,15.8153,15.8246,239700.0
2013-03-20 11:20:00,33.93,33.96,33.93,33.96,117700.0,15.8246,15.8386,15.8246,15.8386,117700.0
2013-03-20 11:30:00,33.96,33.96,33.93,33.93,48400.0,15.8386,15.8386,15.8246,15.8246,48400.0
2013-03-20 11:40:00,33.93,33.94,33.92,33.92,122800.0,15.8246,15.8293,15.82,15.82,122800.0
2013-03-20 11:50:00,33.93,33.95,33.92,33.93,140000.0,15.8246,15.834,15.82,15.8246,140000.0
2013-03-20 12:00:00,33.93,33.95,33.91,33.91,127600.0,15.8246,15.834,15.8153,15.8153,127600.0
2013-03-20 12:10:00,33.91,33.92,33.9,33.91,78600.0,15.8153,15.82,15.8107,15.8153,78600.0
2013-03-20 12:20:00,33.9,33.95,33.9,33.93,121900.0,15.8107,15.834,15.8107,15.8246,121900.0
2013-03-20 12:30:00,33.94,33.95,33.93,33.95,104700.0,15.8293,15.834,15.8246,15.834,104700.0
2013-03-20 12:40:00,33.95,33.98,33.94,33.97,296000.0,15.834,15.848,15.8293,15.8433,296000.0
2013-03-20 12:50:00,33.96,33.97,33.95,33.95,56700.0,15.8386,15.8433,15.834,15.834,56700.0
2013-03-20 13:00:00,33.95,33.98,33.95,33.98,117600.0,15.834,15.848,15.834,15.848,117600.0
2013-03-20 13:10:00,33.99,33.99,33.97,33.97,70100.0,15.8526,15.8526,15.8433,15.8433,70100.0
2013-03-20 13:20:00,33.98,33.99,33.97,33.98,74400.0,15.848,15.8526,15.8433,15.848,74400.0
2013-03-20 13:30:00,33.98,34.04,33.97,34.02,373200.0,15.848,15.876,15.8433,15.8666,373200.0
2013-03-20 13:40:00,34.02,34.06,34.0,34.05,239900.0,15.8666,15.8853,15.8573,15.8806,239900.0
2013-03-20 13:50:00,34.05,34.07,34.02,34.07,257600.0,15.8806,15.8899,15.8666,15.8899,257600.0
2013-03-20 14:00:00,34.06,34.09,34.04,34.05,139400.0,15.8853,15.8993,15.876,15.8806,139400.0
2013-03-20 14:10:00,34.04,34.11,34.04,34.09,228400.0,15.876,15.9086,15.876,15.8993,228400.0
2013-03-20 14:20:00,34.1,34.16,34.09,34.15,275800.0,15.9039,15.9319,15.8993,15.9273,275800.0
2013-03-20 14:30:00,34.14,34.17,34.1,34.13,180900.0,15.9226,15.9366,15.9039,15.9179,180900.0
2013-03-20 14:40:00,34.12,34.16,34.12,34.13,122400.0,15.9133,15.9319,15.9133,15.9179,122400.0
2013-03-20 14:50:00,34.13,34.15,34.11,34.11,146500.0,15.9179,15.9273,15.9086,15.9086,146500.0
2013-03-20 15:00:00,34.12,34.12,34.08,34.09,306000.0,15.9133,15.9133,15.8946,15.8993,306000.0
2013-03-20 15:10:00,34.09,34.12,34.09,34.1,330300.0,15.8993,15.9133,15.8993,15.9039,330300.0
2013-03-20 15:20:00,34.09,34.1,34.08,34.1,180600.0,15.8993,15.9039,15.8946,15.9039,180600.0
2013-03-20 15:30:00,34.09,34.1,34.07,34.07,292700.0,15.8993,15.9039,15.8899,15.8899,292700.0
2013-03-20 15:40:00,34.07,34.12,34.07,34.1,666100.0,15.8899,15.9133,15.8899,15.9039,666100.0
2013-03-20 15:50:00,34.09,34.1,34.01,34.04,990500.0,15.8993,15.9039,15.862,15.876,990500.0
2013-03-21 09:30:00,33.94,33.99,33.85,33.92,226500.0,15.8293,15.8526,15.7873,15.82,226500.0
2013-03-21 09:40:00,33.93,33.96,33.87,33.92,146400.0,15.8246,15.8386,15.7967,15.82,146400.0
2013-03-21 09:50:00,33.92,33.96,33.86,33.88,103800.0,15.82,15.8386,15.792,15.8013,103800.0
2013-03-21 10:00:00,33.88,33.9,33.81,33.84,126300.0,15.8013,15.8107,15.7687,15.7827,126300.0
2013-03-21 10:10:00,33.83,33.86,33.78,33.78,113900.0,15.778,15.792,15.7547,15.7547,113900.0
2013-03-21 10:20:00,33.79,33.82,33.77,33.82,123700.0,15.7594,15.7733,15.75,15.7733,123700.0
2013-03-21 10:30:00,33.81,33.82,33.75,33.76,165800.0,15.7687,15.7733,15.7407,15.7454,165800.0
2013-03-21 10:40:00,33.76,33.81,33.76,33.79,143400.0,15.7454,15.7687,15.7454,15.7594,143400.0
2013-03-21 10:50:00,33.8,33.81,33.76,33.76,153200.0,15.764,15.7687,15.7454,15.7454,153200.0
2013-03-21 11:00:00,33.77,33.81,33.77,33.78,185900.0,15.75,15.7687,15.75,15.7547,185900.0
2013-03-21 11:10:00,33.77,33.82,33.77,33.82,163200.0,15.75,15.7733,15.75,15.7733,163200.0
2013-03-21 11:20:00,33.82,33.83,33.79,33.79,114400.0,15.7733,15.778,15.7594,15.7594,114400.0
2013-03-21 11:30:00,33.79,33.86,33.79,33.83,163900.0,15.7594,15.792,15.7594,15.778,163900.0
2013-03-21 11:40:00,33.83,33.84,33.8,33.82,76700.0,15.778,15.7827,15.764,15.7733,76700.0
2013-03-21 11:50:00,33.83,33.84,33.8,33.84,81600.0,15.778,15.7827,15.764,15.7827,81600.0
2013-03-21 12:00:00,33.84,33.84,33.81,33.82,70800.0,15.7827,15.7827,15.7687,15.7733,70800.0
2013-03-21 12:10:00,33.82,33.83,33.81,33.82,67800.0,15.7733,15.778,15.7687,15.7733,67800.0
2013-03-21 12:20:00,33.82,33.85,33.8,33.83,89400.0,15.7733,15.7873,15.764,15.778,89400.0
2013-03-21 12:30:00,33.83,33.86,33.83,33.84,71800.0,15.778,15.792,15.778,15.7827,71800.0
2013-03-21 12:40:00,33.84,33.88,33.84,33.87,114500.0,15.7827,15.8013,15.7827,15.7967,114500.0
2013-03-21 12:50:00,33.87,33.89,33.84,33.88,206000.0,15.7967,15.806,15.7827,15.8013,206000.0
2013-03-21 13:00:00,33.88,33.88,33.85,33.88,106700.0,15.8013,15.8013,15.7873,15.8013,106700.0
2013-03-21 13:10:00,33.88,33.9,33.84,33.84,202600.0,15.8013,15.8107,15.7827,15.7827,202600.0
2013-03-21 13:20:00,33.84,33.86,33.8,33.82,304200.0,15.7827,15.792,15.764,15.7733,304200.0
2013-03-21 13:30:00,33.82,33.82,33.77,33.81,153500.0,15.7733,15.7733,15.75,15.7687,153500.0
2013-03-21 13:40:00,33.81,33.84,33.79,33.83,89700.0,15.7687,15.7827,15.7594,15.778,89700.0
2013-03-21 13:50:00,33.83,33.84,33.81,33.82,78200.0,15.778,15.7827,15.7687,15.7733,78200.0
2013-03-21 14:00:00,33.81,33.82,33.76,33.8,125000.0,15.7687,15.7733,15.7454,15.764,125000.0
2013-03-21 14:10:00,33.8,33.9,33.79,33.88,118300.0,15.764,15.8107,15.7594,15.8013,118300.0
2013-03-21 14:20:00,33.89,33.91,33.86,33.89,125700.0,15.806,15.8153,15.792,15.806,125700.0
2013-03-21 14:30:00,33.89,33.9,33.83,33.85,88900.0,15.806,15.8107,15.778,15.7873,88900.0
2013-03-21 14:40:00,33.84,33.88,33.84,33.87,75100.0,15.7827,15.8013,15.7827,15.7967,75100.0
2013-03-21 14:50:00,33.87,33.89,33.84,33.88,60700.0,15.7967,15.806,15.7827,15.8013,60700.0
2013-03-21 15:00:00,33.88,33.9,33.84,33.84,177600.0,15.8013,15.8107,15.7827,15.7827,177600.0
2013-03-21 15:10:00,33.85,33.87,33.83,33.84,137600.0,15.7873,15.7967,15.778,15.7827,137600.0
2013-03-21 15:20:00,33.84,33.93,33.83,33.93,144500.0,15.7827,15.8246,15.778,15.8246,144500.0
2013-03-21 15:30:00,33.93,33.93,33.89,33.91,214700.0,15.8246,15.8246,15.806,15.8153,214700.0
2013-03-21 15:40:00,33.91,33.91,33.85,33.88,246700.0,15.8153,15.8153,15.7873,15.8013,246700.0
2013-03-21 15:50:00,33.88,33.89,33.84,33.85,476600.0,15.8013,15.806,15.7827,15.7873,476600.0
2013-03-22 09:30:00,33.92,33.94,33.83,33.93,209500.0,15.82,15.8293,15.778,15.8246,209500.0
2013-03-22 09:40:00,33.93,33.94,33.89,33.9,133500.0,15.8246,15.8293,15.806,15.8107,133500.0
2013-03-22 09:50:00,33.9,33.93,33.89,33.93,129900.0,15.8107,15.8246,15.806,15.8246,129900.0
2013-03-22 10:00:00,33.93,33.99,33.92,33.99,142600.0,15.8246,15.8526,15.82,15.8526,142600.0
2013-03-22 10:10:00,33.99,34.05,33.97,34.02,120000.0,15.8526,15.8806,15.8433,15.8666,120000.0
2013-03-22 10:20:00,34.03,34.04,33.95,33.99,116100.0,15.8713,15.876,15.834,15.8526,116100.0
2013-03-22 10:30:00,33.99,33.99,33.86,33.97,96000.0,15.8526,15.8526,15.792,15.8433,96000.0
2013-03-22 10:40:00,33.98,34.0,33.92,33.93,136100.0,15.848,15.8573,15.82,15.8246,136100.0
2013-03-22 10:50:00,33.93,33.93,33.9,33.91,124700.0,15.8246,15.8246,15.8107,15.8153,124700.0
2013-03-22 11:00:00,33.92,33.99,33.91,33.93,144500.0,15.82,15.8526,15.8153,15.8246,144500.0
2013-03-22 11:10:00,33.92,33.98,33.91,33.98,141800.0,15.82,15.848,15.8153,15.848,141800.0
2013-03-22 11:20:00,33.98,34.02,33.96,34.0,83700.0,15.848,15.8666,15.8386,15.8573,83700.0
2013-03-22 11:30:00,34.0,34.03,33.98,33.99,74200.0,15.8573,15.8713,15.848,15.8526,74200.0
2013-03-22 11:40:00,33.98,33.99,33.95,33.98,78200.0,15.848,15.8526,15.834,15.848,78200.0
2013-03-22 11:50:00,33.97,33.99,33.94,33.96,122900.0,15.8433,15.8526,15.8293,15.8386,122900.0
2013-03-22 12:00:00,33.95,33.96,33.91,33.91,70300.0,15.834,15.8386,15.8153,15.8153,70300.0
2013-03-22 12:10:00,33.91,33.92,33.86,33.86,98700.0,15.8153,15.82,15.792,15.792,98700.0
2013-03-22 12:20:00,33.87,33.88,33.84,33.88,131400.0,15.7967,15.8013,15.7827,15.8013,131400.0
2013-03-22 12:30:00,33.88,33.9,33.87,33.9,87000.0,15.8013,15.8107,15.7967,15.8107,87000.0
2013-03-22 12:40:00,33.9,33.91,33.86,33.87,157500.0,15.8107,15.8153,15.792,15.7967,157500.0
2013-03-22 12:50:00,33.87,33.9,33.86,33.89,68900.0,15.7967,15.8107,15.792,15.806,68900.0
2013-03-22 13:00:00,33.89,33.9,33.87,33.89,107500.0,15.806,15.8107,15.7967,15.806,107500.0
2013-03-22 13:10:00,33.89,33.93,33.88,33.93,107000.0,15.806,15.8246,15.8013,15.8246,107000.0
2013-03-22 13:20:00,33.93,33.97,33.91,33.97,86300.0,15.8246,15.8433,15.8153,15.8433,86300.0
2013-03-22 13:30:00,33.97,33.98,33.92,33.93,60400.0,15.8433,15.848,15.82,15.8246,60400.0
2013-03-22 13:40:00,33.94,33.94,33.91,33.91,61500.0,15.8293,15.8293,15.8153,15.8153,61500.0
2013-03-22 13:50:00,33.92,33.92,33.9,33.9,31300.0,15.82,15.82,15.8107,15.8107,31300.0
2013-03-22 14:00:00,33.91,33.91,33.88,33.88,93500.0,15.8153,15.8153,15.8013,15.8013,93500.0
2013-03-22 14:10:00,33.89,33.92,33.88,33.9,89700.0,15.806,15.82,15.8013,15.8107,89700.0
2013-03-22 14:20:00,33.9,33.92,33.89,33.92,41600.0,15.8107,15.82,15.806,15.82,41600.0
2013-03-22 14:30:00,33.92,33.94,33.89,33.94,92200.0,15.82,15.8293,15.806,15.8293,92200.0
2013-03-22 14:40:00,33.94,33.95,33.93,33.95,63500.0,15.8293,15.834,15.8246,15.834,63500.0
2013-03-22 14:50:00,33.95,33.95,33.9,33.91,88700.0,15.834,15.834,15.8107,15.8153,88700.0
2013-03-22 15:00:00,33.91,33.91,33.88,33.89,93400.0,15.8153,15.8153,15.8013,15.806,93400.0
2013-03-22 15:10:00,33.88,33.9,33.88,33.89,80700.0,15.8013,15.8107,15.8013,15.806,80700.0
2013-03-22 15:20:00,33.89,33.89,33.82,33.83,181400.0,15.806,15.806,15.7733,15.778,181400.0
2013-03-22 15:30:00,33.83,33.88,33.82,33.86,166500.0,15.778,15.8013,15.7733,15.792,166500.0
2013-03-22 15:40:00,33.86,33.89,33.85,33.85,242600.0,15.792,15.806,15.7873,15.7873,242600.0
2013-03-22 15:50:00,33.85,33.92,33.84,33.92,531600.0,15.7873,15.82,15.7827,15.82,531600.0
2013-03-25 09:30:00,33.96,34.08,33.94,34.05,186400.0,15.8386,15.8946,15.8293,15.8806,186400.0
2013-03-25 09:40:00,34.07,34.09,34.04,34.06,92200.0,15.8899,15.8993,15.876,15.8853,92200.0
2013-03-25 09:50:00,34.05,34.09,34.03,34.08,86800.0,15.8806,15.8993,15.8713,15.8946,86800.0
2013-03-25 10:00:00,34.09,34.09,34.03,34.04,77600.0,15.8993,15.8993,15.8713,15.876,77600.0
2013-03-25 10:10:00,34.04,34.05,34.0,34.02,113000.0,15.876,15.8806,15.8573,15.8666,113000.0
2013-03-25 10:20:00,34.02,34.04,34.0,34.02,76600.0,15.8666,15.876,15.8573,15.8666,76600.0
2013-03-25 10:30:00,34.02,34.05,33.97,33.99,83900.0,15.8666,15.8806,15.8433,15.8526,83900.0
2013-03-25 10:40:00,33.99,34.02,33.97,33.98,81300.0,15.8526,15.8666,15.8433,15.848,81300.0
2013-03-25 10:50:00,33.98,33.99,33.95,33.97,145100.0,15.848,15.8526,15.834,15.8433,145100.0
2013-03-25 11:00:00,33.97,34.0,33.95,34.0,125100.0,15.8433,15.8573,15.834,15.8573,125100.0
2013-03-25 11:10:00,34.0,34.0,33.93,33.93,95800.0,15.8573,15.8573,15.8246,15.8246,95800.0
2013-03-25 11:20:00,33.92,33.97,33.92,33.92,79700.0,15.82,15.8433,15.82,15.82,79700.0
2013-03-25 11:30:00,33.92,33.96,33.92,33.93,72100.0,15.82,15.8386,15.82,15.8246,72100.0
2013-03-25 11:40:00,33.93,33.95,33.91,33.94,102400.0,15.8246,15.834,15.8153,15.8293,102400.0
2013-03-25 11:50:00,33.95,33.98,33.91,33.97,94600.0,15.834,15.848,15.8153,15.8433,94600.0
2013-03-25 12:00:00,33.98,33.98,33.91,33.91,89700.0,15.848,15.848,15.8153,15.8153,89700.0
2013-03-25 12:10:00,33.91,33.95,33.9,33.91,117400.0,15.8153,15.834,15.8107,15.8153,117400.0
2013-03-25 12:20:00,33.91,33.92,33.87,33.88,141700.0,15.8153,15.82,15.7967,15.8013,141700.0
2013-03-25 12:30:00,33.88,33.95,33.87,33.93,162200.0,15.8013,15.834,15.7967,15.8246,162200.0
2013-03-25 12:40:00,33.92,33.95,33.92,33.92,46700.0,15.82,15.834,15.82,15.82,46700.0
2013-03-25 12:50:00,33.93,33.93,33.84,33.86,139000.0,15.8246,15.8246,15.7827,15.792,139000.0
2013-03-25 13:00:00,33.85,33.92,33.83,33.83,147300.0,15.7873,15.82,15.778,15.778,147300.0
2013-03-25 13:10:00,33.83,33.87,33.82,33.84,79500.0,15.778,15.7967,15.7733,15.7827,79500.0
2013-03-25 13:20:00,33.84,33.89,33.84,33.88,59900.0,15.7827,15.806,15.7827,15.8013,59900.0
2013-03-25 13:30:00,33.88,33.88,33.82,33.84,100100.0,15.8013,15.8013,15.7733,15.7827,100100.0
2013-03-25 13:40:00,33.83,33.95,33.83,33.94,127800.0,15.778,15.834,15.778,15.8293,127800.0
2013-03-25 13:50:00,33.94,33.96,33.9,33.93,122100.0,15.8293,15.8386,15.8107,15.8246,122100.0
2013-03-25 14:00:00,33.94,33.94,33.91,33.93,77800.0,15.8293,15.8293,15.8153,15.8246,77800.0
2013-03-25 14:10:00,33.93,33.95,33.91,33.94,75700.0,15.8246,15.834,15.8153,15.8293,75700.0
2013-03-25 14:20:00,33.95,33.97,33.93,33.94,68500.0,15.834,15.8433,15.8246,15.8293,68500.0
2013-03-25 14:30:00,33.94,33.95,33.9,33.91,107900.0,15.8293,15.834,15.8107,15.8153,107900.0
2013-03-25 14:40:00,33.92,33.94,33.91,33.93,122900.0,15.82,15.8293,15.8153,15.8246,122900.0
2013-03-25 14:50:00,33.92,33.94,33.91,33.91,106400.0,15.82,15.8293,15.8153,15.8153,106400.0
2013-03-25 15:00:00,33.91,33.92,33.86,33.88,96300.0,15.8153,15.82,15.792,15.8013,96300.0
2013-03-25 15:10:00,33.88,33.9,33.84,33.84,113300.0,15.8013,15.8107,15.7827,15.7827,113300.0
2013-03-25 15:20:00,33.84,33.86,33.82,33.84,114400.0,15.7827,15.792,15.7733,15.7827,114400.0
2013-03-25 15:30:00,33.84,33.88,33.83,33.88,116100.0,15.7827,15.8013,15.778,15.8013,116100.0
2013-03-25 15:40:00,33.88,33.88,33.82,33.82,241500.0,15.8013,15.8013,15.7733,15.7733,241500.0
2013-03-25 15:50:00,33.82,33.93,33.82,33.88,524500.0,15.7733,15.8246,15.7733,15.8013,524500.0
2013-03-26 09:30:00,34.01,34.08,33.96,34.01,183900.0,15.862,15.8946,15.8386,15.862,183900.0
2013-03-26 09:40:00,34.0,34.05,33.99,34.04,83000.0,15.8573,15.8806,15.8526,15.876,83000.0
2013-03-26 09:50:00,34.04,34.05,33.99,34.0,109700.0,15.876,15.8806,15.8526,15.8573,109700.0
2013-03-26 10:00:00,34.0,34.13,33.98,34.11,660300.0,15.8573,15.9179,15.848,15.9086,660300.0
2013-03-26 10:10:00,34.12,34.14,34.05,34.07,134900.0,15.9133,15.9226,15.8806,15.8899,134900.0
2013-03-26 10:20:00,34.07,34.1,34.07,34.1,105600.0,15.8899,15.9039,15.8899,15.9039,105600.0
2013-03-26 10:30:00,34.1,34.13,34.08,34.11,112800.0,15.9039,15.9179,15.8946,15.9086,112800.0
2013-03-26 10:40:00,34.11,34.13,34.05,34.11,123500.0,15.9086,15.9179,15.8806,15.9086,123500.0
2013-03-26 10:50:00,34.1,34.16,34.1,34.16,112500.0,15.9039,15.9319,15.9039,15.9319,112500.0
2013-03-26 11:00:00,34.16,34.16,34.14,34.15,116000.0,15.9319,15.9319,15.9226,15.9273,116000.0
2013-03-26 11:10:00,34.16,34.16,34.1,34.11,127700.0,15.9319,15.9319,15.9039,15.9086,127700.0
2013-03-26 11:20:00,34.1,34.14,34.1,34.14,99600.0,15.9039,15.9226,15.9039,15.9226,99600.0
2013-03-26 11:30:00,34.14,34.15,34.13,34.15,99400.0,15.9226,15.9273,15.9179,15.9273,99400.0
2013-03-26 11:40:00,34.14,34.17,34.14,34.16,122900.0,15.9226,15.9366,15.9226,15.9319,122900.0
2013-03-26 11:50:00,34.16,34.17,34.14,34.15,64800.0,15.9319,15.9366,15.9226,15.9273,64800.0
2013-03-26 12:00:00,34.14,34.16,34.13,34.14,86500.0,15.9226,15.9319,15.9179,15.9226,86500.0
2013-03-26 12:10:00,34.15,34.15,34.1,34.11,67800.0,15.9273,15.9273,15.9039,15.9086,67800.0
2013-03-26 12:20:00,34.1,34.13,34.09,34.13,118700.0,15.9039,15.9179,15.8993,15.9179,118700.0
2013-03-26 12:30:00,34.13,34.15,34.13,34.14,76200.0,15.9179,15.9273,15.9179,15.9226,76200.0
2013-03-26 12:40:00,34.14,34.15,34.13,34.13,101400.0,15.9226,15.9273,15.9179,15.9179,101400.0
2013-03-26 12:50:00,34.12,34.13,34.1,34.1,76500.0,15.9133,15.9179,15.9039,15.9039,76500.0
2013-03-26 13:00:00,34.1,34.16,34.1,34.16,218600.0,15.9039,15.9319,15.9039,15.9319,218600.0
2013-03-26 13:10:00,34.16,34.18,34.15,34.18,182300.0,15.9319,15.9412,15.9273,15.9412,182300.0
2013-03-26 13:20:00,34.18,34.2,34.17,34.19,88100.0,15.9412,15.9506,15.9366,15.9459,88100.0
2013-03-26 13:30:00,34.2,34.2,34.18,34.2,106100.0,15.9506,15.9506,15.9412,15.9506,106100.0
2013-03-26 13:40:00,34.19,34.21,34.18,34.2,125400.0,15.9459,15.9552,15.9412,15.9506,125400.0
2013-03-26 13:50:00,34.21,34.22,34.2,34.2,75500.0,15.9552,15.9599,15.9506,15.9506,75500.0
2013-03-26 14:00:00,34.21,34.23,34.2,34.23,92000.0,15.9552,15.9646,15.9506,15.9646,92000.0
2013-03-26 14:10:00,34.22,34.24,34.22,34.24,141000.0,15.9599,15.9692,15.9599,15.9692,141000.0
2013-03-26 14:20:00,34.24,34.24,34.23,34.24,51200.0,15.9692,15.9692,15.9646,15.9692,51200.0
2013-03-26 14:30:00,34.23,34.25,34.22,34.23,222600.0,15.9646,15.9739,15.9599,15.9646,222600.0
2013-03-26 14:40:00,34.23,34.24,34.21,34.23,105400.0,15.9646,15.9692,15.9552,15.9646,105400.0
2013-03-26 14:50:00,34.22,34.24,34.22,34.23,99500.0,15.9599,15.9692,15.9599,15.9646,99500.0
2013-03-26 15:00:00,34.23,34.25,34.23,34.23,79200.0,15.9646,15.9739,15.9646,15.9646,79200.0
2013-03-26 15:10:00,34.24,34.25,34.23,34.24,76300.0,15.9692,15.9739,15.9646,15.9692,76300.0
2013-03-26 15:20:00,34.24,34.29,34.24,34.27,340600.0,15.9692,15.9925,15.9692,15.9832,340600.0
2013-03-26 15:30:00,34.27,34.3,34.27,34.3,230300.0,15.9832,15.9972,15.9832,15.9972,230300.0
2013-03-26 15:40:00,34.3,34.3,34.29,34.29,145500.0,15.9972,15.9972,15.9925,15.9925,145500.0
2013-03-26 15:50:00,34.3,34.36,34.29,34.36,847500.0,15.9972,16.0252,15.9925,16.0252,847500.0
2013-03-27 09:30:00,34.18,34.29,34.15,34.29,245800.0,15.9412,15.9925,15.9273,15.9925,245800.0
2013-03-27 09:40:00,34.28,34.33,34.24,34.26,227300.0,15.9879,16.0112,15.9692,15.9786,227300.0
2013-03-27 09:50:00,34.26,34.33,34.24,34.3,259800.0,15.9786,16.0112,15.9692,15.9972,259800.0
2013-03-27 10:00:00,34.3,34.39,34.3,34.39,223800.0,15.9972,16.0392,15.9972,16.0392,223800.0
2013-03-27 10:10:00,34.39,34.42,34.36,34.4,161800.0,16.0392,16.0532,16.0252,16.0439,161800.0
2013-03-27 10:20:00,34.4,34.5,34.39,34.45,260100.0,16.0439,16.0905,16.0392,16.0672,260100.0
2013-03-27 10:30:00,34.46,34.47,34.39,34.42,377400.0,16.0718,16.0765,16.0392,16.0532,377400.0
2013-03-27 10:40:00,34.42,34.47,34.41,34.45,152700.0,16.0532,16.0765,16.0485,16.0672,152700.0
2013-03-27 10:50:00,34.46,34.49,34.45,34.45,141200.0,16.0718,16.0858,16.0672,16.0672,141200.0
2013-03-27 11:00:00,34.46,34.49,34.44,34.47,116500.0,16.0718,16.0858,16.0625,16.0765,116500.0
2013-03-27 11:10:00,34.47,34.5,34.47,34.5,109300.0,16.0765,16.0905,16.0765,16.0905,109300.0
2013-03-27 11:20:00,34.5,34.5,34.48,34.5,108200.0,16.0905,16.0905,16.0812,16.0905,108200.0
2013-03-27 11:30:00,34.5,34.54,34.49,34.54,207800.0,16.0905,16.1091,16.0858,16.1091,207800.0
2013-03-27 11:40:00,34.54,34.54,34.51,34.52,87300.0,16.1091,16.1091,16.0952,16.0998,87300.0
2013-03-27 11:50:00,34.52,34.53,34.51,34.52,142400.0,16.0998,16.1045,16.0952,16.0998,142400.0
2013-03-27 12:00:00,34.51,34.52,34.46,34.47,125200.0,16.0952,16.0998,16.0718,16.0765,125200.0
2013-03-27 12:10:00,34.47,34.49,34.46,34.48,75400.0,16.0765,16.0858,16.0718,16.0812,75400.0
2013-03-27 12:20:00,34.48,34.5,34.44,34.45,107300.0,16.0812,16.0905,16.0625,16.0672,107300.0
2013-03-27 12:30:00,34.44,34.46,34.41,34.43,104700.0,16.0625,16.0718,16.0485,16.0578,104700.0
2013-03-27 12:40:00,34.42,34.43,34.38,34.39,122900.0,16.0532,16.0578,16.0345,16.0392,122900.0
2013-03-27 12:50:00,34.38,34.42,34.38,34.41,40600.0,16.0345,16.0532,16.0345,16.0485,40600.0
2013-03-27 13:00:00,34.42,34.42,34.37,34.39,60200.0,16.0532,16.0532,16.0299,16.0392,60200.0
2013-03-27 13:10:00,34.39,34.39,34.36,34.37,95400.0,16.0392,16.0392,16.0252,16.0299,95400.0
2013-03-27 13:20:00,34.36,34.38,34.36,34.38,58000.0,16.0252,16.0345,16.0252,16.0345,58000.0
2013-03-27 13:30:00,34.38,34.4,34.37,34.38,88400.0,16.0345,16.0439,16.0299,16.0345,88400.0
2013-03-27 13:40:00,34.38,34.42,34.37,34.41,137900.0,16.0345,16.0532,16.0299,16.0485,137900.0
2013-03-27 13:50:00,34.41,34.43,34.4,34.42,126200.0,16.0485,16.0578,16.0439,16.0532,126200.0
2013-03-27 14:00:00,34.43,34.46,34.42,34.43,121200.0,16.0578,16.0718,16.0532,16.0578,121200.0
2013-03-27 14:10:00,34.43,34.44,34.41,34.43,65200.0,16.0578,16.0625,16.0485,16.0578,65200.0
2013-03-27 14:20:00,34.43,34.44,34.38,34.38,91200.0,16.0578,16.0625,16.0345,16.0345,91200.0
2013-03-27 14:30:00,34.39,34.41,34.38,34.4,87700.0,16.0392,16.0485,16.0345,16.0439,87700.0
2013-03-27 14:40:00,34.4,34.42,34.37,34.38,89200.0,16.0439,16.0532,16.0299,16.0345,89200.0
2013-03-27 14:50:00,34.38,34.4,34.37,34.4,52000.0,16.0345,16.0439,16.0299,16.0439,52000.0
2013-03-27 15:00:00,34.4,34.41,34.38,34.39,107400.0,16.0439,16.0485,16.0345,16.0392,107400.0
2013-03-27 15:10:00,34.4,34.42,34.39,34.41,73900.0,16.0439,16.0532,16.0392,16.0485,73900.0
2013-03-27 15:20:00,34.41,34.47,34.4,34.45,140200.0,16.0485,16.0765,16.0439,16.0672,140200.0
2013-03-27 15:30:00,34.45,34.46,34.4,34.41,138500.0,16.0672,16.0718,16.0439,16.0485,138500.0
2013-03-27 15:40:00,34.42,34.43,34.39,34.41,143800.0,16.0532,16.0578,16.0392,16.0485,143800.0
2013-03-27 15:50:00,34.41,34.42,34.4,34.41,277900.0,16.0485,16.0532,16.0439,16.0485,277900.0
2013-03-28 09:30:00,34.35,34.43,34.29,34.3,203200.0,16.0205,16.0578,15.9925,15.9972,203200.0
2013-03-28 09:40:00,34.29,34.35,34.22,34.35,215800.0,15.9925,16.0205,15.9599,16.0205,215800.0
2013-03-28 09:50:00,34.34,34.39,34.31,34.37,105300.0,16.0159,16.0392,16.0019,16.0299,105300.0
2013-03-28 10:00:00,34.38,34.41,34.36,34.39,189000.0,16.0345,16.0485,16.0252,16.0392,189000.0
2013-03-28 10:10:00,34.39,34.47,34.37,34.39,212600.0,16.0392,16.0765,16.0299,16.0392,212600.0
2013-03-28 10:20:00,34.39,34.44,34.39,34.43,85500.0,16.0392,16.0625,16.0392,16.0578,85500.0
2013-03-28 10:30:00,34.43,34.5,34.42,34.5,115700.0,16.0578,16.0905,16.0532,16.0905,115700.0
2013-03-28 10:40:00,34.5,34.5,34.45,34.47,139100.0,16.0905,16.0905,16.0672,16.0765,139100.0
2013-03-28 10:50:00,34.46,34.5,34.44,34.48,152200.0,16.0718,16.0905,16.0625,16.0812,152200.0
2013-03-28 11:00:00,34.47,34.49,34.45,34.45,84500.0,16.0765,16.0858,16.0672,16.0672,84500.0
2013-03-28 11:10:00,34.46,34.49,34.42,34.49,165900.0,16.0718,16.0858,16.0532,16.0858,165900.0
2013-03-28 11:20:00,34.48,34.5,34.48,34.5,125400.0,16.0812,16.0905,16.0812,16.0905,125400.0
2013-03-28 11:30:00,34.5,34.51,34.45,34.46,168500.0,16.0905,16.0952,16.0672,16.0718,168500.0
2013-03-28 11:40:00,34.46,34.5,34.45,34.49,249300.0,16.0718,16.0905,16.0672,16.0858,249300.0
2013-03-28 11:50:00,34.48,34.49,34.47,34.48,98400.0,16.0812,16.0858,16.0765,16.0812,98400.0
2013-03-28 12:00:00,34.48,34.49,34.46,34.48,99800.0,16.0812,16.0858,16.0718,16.0812,99800.0
2013-03-28 12:10:00,34.47,34.47,34.43,34.44,70400.0,16.0765,16.0765,16.0578,16.0625,70400.0
2013-03-28 12:20:00,34.43,34.44,34.39,34.4,105800.0,16.0578,16.0625,16.0392,16.0439,105800.0
2013-03-28 12:30:00,34.4,34.4,34.37,34.39,74700.0,16.0439,16.0439,16.0299,16.0392,74700.0
2013-03-28 12:40:00,34.4,34.44,34.39,34.43,93400.0,16.0439,16.0625,16.0392,16.0578,93400.0
2013-03-28 12:50:00,34.43,34.43,34.41,34.41,39600.0,16.0578,16.0578,16.0485,16.0485,39600.0
2013-03-28 13:00:00,34.41,34.42,34.36,34.36,125200.0,16.0485,16.0532,16.0252,16.0252,125200.0
2013-03-28 13:10:00,34.36,34.37,34.34,34.34,62700.0,16.0252,16.0299,16.0159,16.0159,62700.0
2013-03-28 13:20:00,34.35,34.36,34.35,34.36,56800.0,16.0205,16.0252,16.0205,16.0252,56800.0
2013-03-28 13:30:00,34.35,34.39,34.35,34.38,67600.0,16.0205,16.0392,16.0205,16.0345,67600.0
2013-03-28 13:40:00,34.37,34.39,34.37,34.39,33100.0,16.0299,16.0392,16.0299,16.0392,33100.0
2013-03-28 13:50:00,34.39,34.39,34.36,34.37,72600.0,16.0392,16.0392,16.0252,16.0299,72600.0
2013-03-28 14:00:00,34.37,34.4,34.37,34.37,70800.0,16.0299,16.0439,16.0299,16.0299,70800.0
2013-03-28 14:10:00,34.37,34.38,34.35,34.36,65100.0,16.0299,16.0345,16.0205,16.0252,65100.0
2013-03-28 14:20:00,34.35,34.39,34.35,34.39,80300.0,16.0205,16.0392,16.0205,16.0392,80300.0
2013-03-28 14:30:00,34.39,34.39,34.35,34.35,71800.0,16.0392,16.0392,16.0205,16.0205,71800.0
2013-03-28 14:40:00,34.35,34.39,34.35,34.39,76900.0,16.0205,16.0392,16.0205,16.0392,76900.0
2013-03-28 14:50:00,34.39,34.39,34.38,34.39,52000.0,16.0392,16.0392,16.0345,16.0392,52000.0
2013-03-28 15:00:00,34.39,34.4,34.35,34.38,125000.0,16.0392,16.0439,16.0205,16.0345,125000.0
2013-03-28 15:10:00,34.38,34.4,34.37,34.39,110200.0,16.0345,16.0439,16.0299,16.0392,110200.0
2013-03-28 15:20:00,34.38,34.42,34.37,34.39,139400.0,16.0345,16.0532,16.0299,16.0392,139400.0
2013-03-28 15:30:00,34.4,34.42,34.38,34.42,184300.0,16.0439,16.0532,16.0345,16.0532,184300.0
2013-03-28 15:40:00,34.41,34.42,34.33,34.33,422600.0,16.0485,16.0532,16.0112,16.0112,422600.0
2013-03-28 15:50:00,34.34,34.39,34.33,34.37,1518100.0,16.0159,16.0392,16.0112,16.0299,1518100.0
2013-04-01 09:30:00,34.2,34.29,34.08,34.2,410700.0,15.9506,15.9925,15.8946,15.9506,410700.0
2013-04-01 09:40:00,34.2,34.42,34.2,34.37,268600.0,15.9506,16.0532,15.9506,16.0299,268600.0
2013-04-01 09:50:00,34.36,34.44,34.34,34.35,168100.0,16.0252,16.0625,16.0159,16.0205,168100.0
2013-04-01 10:00:00,34.35,34.35,34.21,34.33,241600.0,16.0205,16.0205,15.9552,16.0112,241600.0
2013-04-01 10:10:00,34.33,34.35,34.28,34.31,139600.0,16.0112,16.0205,15.9879,16.0019,139600.0
2013-04-01 10:20:00,34.31,34.34,34.3,34.32,152700.0,16.0019,16.0159,15.9972,16.0065,152700.0
2013-04-01 10:30:00,34.32,34.32,34.26,34.26,218000.0,16.0065,16.0065,15.9786,15.9786,218000.0
2013-04-01 10:40:00,34.26,34.29,34.25,34.28,152700.0,15.9786,15.9925,15.9739,15.9879,152700.0
2013-04-01 10:50:00,34.29,34.29,34.21,34.21,128400.0,15.9925,15.9925,15.9552,15.9552,128400.0
2013-04-01 11:00:00,34.22,34.24,34.21,34.21,94400.0,15.9599,15.9692,15.9552,15.9552,94400.0
2013-04-01 11:10:00,34.22,34.22,34.18,34.19,97900.0,15.9599,15.9599,15.9412,15.9459,97900.0
2013-04-01 11:20:00,34.19,34.23,34.12,34.22,153200.0,15.9459,15.9646,15.9133,15.9599,153200.0
2013-04-01 11:30:00,34.22,34.27,34.2,34.22,108900.0,15.9599,15.9832,15.9506,15.9599,108900.0
2013-04-01 11:40:00,34.22,34.23,34.2,34.2,83400.0,15.9599,15.9646,15.9506,15.9506,83400.0
2013-04-01 11:50:00,34.21,34.23,34.2,34.22,67100.0,15.9552,15.9646,15.9506,15.9599,67100.0
2013-04-01 12:00:00,34.21,34.24,34.21,34.22,75700.0,15.9552,15.9692,15.9552,15.9599,75700.0
2013-04-01 12:10:00,34.23,34.23,34.2,34.21,29300.0,15.9646,15.9646,15.9506,15.9552,29300.0
2013-04-01 12:20:00,34.2,34.21,34.18,34.2,69200.0,15.9506,15.9552,15.9412,15.9506,69200.0
2013-04-01 12:30:00,34.2,34.23,34.19,34.22,95700.0,15.9506,15.9646,15.9459,15.9599,95700.0
2013-04-01 12:40:00,34.23,34.27,34.22,34.27,77100.0,15.9646,15.9832,15.9599,15.9832,77100.0
2013-04-01 12:50:00,34.26,34.28,34.25,34.27,113500.0,15.9786,15.9879,15.9739,15.9832,113500.0
2013-04-01 13:00:00,34.27,34.29,34.25,34.26,110800.0,15.9832,15.9925,15.9739,15.9786,110800.0
2013-04-01 13:10:00,34.26,34.26,34.24,34.24,31700.0,15.9786,15.9786,15.9692,15.9692,31700.0
2013-04-01 13:20:00,34.25,34.28,34.23,34.24,94800.0,15.9739,15.9879,15.9646,15.9692,94800.0
2013-04-01 13:30:00,34.25,34.26,34.23,34.24,67200.0,15.9739,15.9786,15.9646,15.9692,67200.0
2013-04-01 13:40:00,34.24,34.27,34.23,34.27,69900.0,15.9692,15.9832,15.9646,15.9832,69900.0
2013-04-01 13:50:00,34.27,34.28,34.26,34.27,85500.0,15.9832,15.9879,15.9786,15.9832,85500.0
2013-04-01 14:00:00,34.28,34.33,34.28,34.31,106000.0,15.9879,16.0112,15.9879,16.0019,106000.0
2013-04-01 14:10:00,34.32,34.34,34.31,34.32,57400.0,16.0065,16.0159,16.0019,16.0065,57400.0
2013-04-01 14:20:00,34.32,34.35,34.32,34.34,68000.0,16.0065,16.0205,16.0065,16.0159,68000.0
2013-04-01 14:30:00,34.33,34.34,34.28,34.28,62700.0,16.0112,16.0159,15.9879,15.9879,62700.0
2013-04-01 14:40:00,34.28,34.33,34.28,34.33,51900.0,15.9879,16.0112,15.9879,16.0112,51900.0
2013-04-01 14:50:00,34.33,34.33,34.27,34.3,201400.0,16.0112,16.0112,15.9832,15.9972,201400.0
2013-04-01 15:00:00,34.3,34.31,34.27,34.28,201700.0,15.9972,16.0019,15.9832,15.9879,201700.0
2013-04-01 15:10:00,34.28,34.31,34.26,34.26,144400.0,15.9879,16.0019,15.9786,15.9786,144400.0
2013-04-01 15:20:00,34.27,34.32,34.26,34.31,94400.0,15.9832,16.0065,15.9786,16.0019,94400.0
2013-04-01 15:30:00,34.3,34.34,34.29,34.33,235500.0,15.9972,16.0159,15.9925,16.0112,235500.0
2013-04-01 15:40:00,34.33,34.38,34.3,34.34,290100.0,16.0112,16.0345,15.9972,16.0159,290100.0
2013-04-01 15:50:00,34.34,34.35,34.29,34.29,721400.0,16.0159,16.0205,15.9925,15.9925,721400.0
2013-04-02 09:30:00,34.48,34.56,34.46,34.52,369000.0,16.0812,16.1185,16.0718,16.0998,369000.0
2013-04-02 09:40:00,34.52,34.64,34.52,34.61,223600.0,16.0998,16.1558,16.0998,16.1418,223600.0
2013-04-02 09:50:00,34.6,34.65,34.6,34.64,173300.0,16.1371,16.1604,16.1371,16.1558,173300.0
2013-04-02 10:00:00,34.64,34.68,34.6,34.67,507800.0,16.1558,16.1744,16.1371,16.1698,507800.0
2013-04-02 10:10:00,34.68,34.71,34.63,34.69,278200.0,16.1744,16.1884,16.1511,16.1791,278200.0
2013-04-02 10:20:00,34.69,34.78,34.68,34.76,178100.0,16.1791,16.2211,16.1744,16.2118,178100.0
2013-04-02 10:30:00,34.76,34.76,34.71,34.74,142900.0,16.2118,16.2118,16.1884,16.2024,142900.0
2013-04-02 10:40:00,34.74,34.82,34.73,34.81,193400.0,16.2024,16.2397,16.1978,16.2351,193400.0
2013-04-02 10:50:00,34.82,34.87,34.81,34.86,159100.0,16.2397,16.2631,16.2351,16.2584,159100.0
2013-04-02 11:00:00,34.87,34.89,34.82,34.83,201900.0,16.2631,16.2724,16.2397,16.2444,201900.0
2013-04-02 11:10:00,34.83,34.86,34.82,34.86,137600.0,16.2444,16.2584,16.2397,16.2584,137600.0
2013-04-02 11:20:00,34.86,34.88,34.85,34.87,302600.0,16.2584,16.2677,16.2537,16.2631,302600.0
2013-04-02 11:30:00,34.87,34.88,34.85,34.86,258500.0,16.2631,16.2677,16.2537,16.2584,258500.0
2013-04-02 11:40:00,34.87,34.88,34.86,34.87,143200.0,16.2631,16.2677,16.2584,16.2631,143200.0
2013-04-02 11:50:00,34.87,34.92,34.87,34.91,212600.0,16.2631,16.2864,16.2631,16.2817,212600.0
2013-04-02 12:00:00,34.91,34.94,34.91,34.94,104800.0,16.2817,16.2957,16.2817,16.2957,104800.0
2013-04-02 12:10:00,34.94,34.95,34.93,34.94,106400.0,16.2957,16.3004,16.291,16.2957,106400.0
2013-04-02 12:20:00,34.94,34.95,34.93,34.94,173700.0,16.2957,16.3004,16.291,16.2957,173700.0
2013-04-02 12:30:00,34.95,34.95,34.94,34.94,196300.0,16.3004,16.3004,16.2957,16.2957,196300.0
2013-04-02 12:40:00,34.95,34.98,34.94,34.98,449100.0,16.3004,16.3144,16.2957,16.3144,449100.0
2013-04-02 12:50:00,34.97,35.02,34.97,35.0,505800.0,16.3097,16.333,16.3097,16.3237,505800.0
2013-04-02 13:00:00,35.01,35.03,34.99,35.02,329700.0,16.3283,16.3377,16.319,16.333,329700.0
2013-04-02 13:10:00,35.02,35.04,34.99,35.02,247000.0,16.333,16.3423,16.319,16.333,247000.0
2013-04-02 13:20:00,35.01,35.05,35.01,35.04,146900.0,16.3283,16.347,16.3283,16.3423,146900.0
2013-04-02 13:30:00,35.03,35.07,35.03,35.07,209100.0,16.3377,16.3563,16.3377,16.3563,209100.0
2013-04-02 13:40:00,35.06,35.1,35.06,35.09,130100.0,16.3517,16.3703,16.3517,16.3657,130100.0
2013-04-02 13:50:00,35.1,35.13,35.09,35.12,160900.0,16.3703,16.3843,16.3657,16.3797,160900.0
2013-04-02 14:00:00,35.12,35.16,35.11,35.15,160800.0,16.3797,16.3983,16.375,16.3936,160800.0
2013-04-02 14:10:00,35.16,35.19,35.15,35.18,149100.0,16.3983,16.4123,16.3936,16.4076,149100.0
2013-04-02 14:20:00,35.18,35.18,35.13,35.13,210100.0,16.4076,16.4076,16.3843,16.3843,210100.0
2013-04-02 14:30:00,35.13,35.14,35.07,35.1,267300.0,16.3843,16.389,16.3563,16.3703,267300.0
2013-04-02 14:40:00,35.1,35.17,35.1,35.15,195100.0,16.3703,16.403,16.3703,16.3936,195100.0
2013-04-02 14:50:00,35.16,35.19,35.15,35.18,163000.0,16.3983,16.4123,16.3936,16.4076,163000.0
2013-04-02 15:00:00,35.17,35.18,35.11,35.13,150500.0,16.403,16.4076,16.375,16.3843,150500.0
2013-04-02 15:10:00,35.13,35.14,35.07,35.09,149900.0,16.3843,16.389,16.3563,16.3657,149900.0
2013-04-02 15:20:00,35.08,35.11,35.08,35.09,181400.0,16.361,16.375,16.361,16.3657,181400.0
2013-04-02 15:30:00,35.1,35.13,35.09,35.11,164100.0,16.3703,16.3843,16.3657,16.375,164100.0
2013-04-02 15:40:00,35.1,35.12,35.01,35.12,518700.0,16.3703,16.3797,16.3283,16.3797,518700.0
2013-04-02 15:50:00,35.11,35.2,35.11,35.19,972700.0,16.375,16.417,16.375,16.4123,972700.0
2013-04-03 09:30:00,35.19,35.25,35.1,35.12,313100.0,16.4123,16.4403,16.3703,16.3797,313100.0
2013-04-03 09:40:00,35.12,35.13,35.02,35.02,280100.0,16.3797,16.3843,16.333,16.333,280100.0
2013-04-03 09:50:00,35.03,35.05,34.97,34.98,256300.0,16.3377,16.347,16.3097,16.3144,256300.0
2013-04-03 10:00:00,34.97,35.02,34.96,35.01,298400.0,16.3097,16.333,16.305,16.3283,298400.0
2013-04-03 10:10:00,35.02,35.02,34.93,34.94,209300.0,16.333,16.333,16.291,16.2957,209300.0
2013-04-03 10:20:00,34.94,35.01,34.92,35.0,243900.0,16.2957,16.3283,16.2864,16.3237,243900.0
2013-04-03 10:30:00,35.0,35.04,34.97,35.04,144300.0,16.3237,16.3423,16.3097,16.3423,144300.0
2013-04-03 10:40:00,35.04,35.11,35.02,35.1,225500.0,16.3423,16.375,16.333,16.3703,225500.0
2013-04-03 10:50:00,35.1,35.11,34.97,34.98,226800.0,16.3703,16.375,16.3097,16.3144,226800.0
2013-04-03 11:00:00,34.99,35.01,34.97,35.01,244500.0,16.319,16.3283,16.3097,16.3283,244500.0
2013-04-03 11:10:00,35.01,35.01,34.97,34.98,114500.0,16.3283,16.3283,16.3097,16.3144,114500.0
2013-04-03 11:20:00,34.98,35.03,34.97,35.03,162600.0,16.3144,16.3377,16.3097,16.3377,162600.0
2013-04-03 11:30:00,35.02,35.05,34.97,34.99,185200.0,16.333,16.347,16.3097,16.319,185200.0
2013-04-03 11:40:00,35.0,35.03,34.98,35.03,290100.0,16.3237,16.3377,16.3144,16.3377,290100.0
2013-04-03 11:50:00,35.03,35.06,35.01,35.02,191900.0,16.3377,16.3517,16.3283,16.333,191900.0
2013-04-03 12:00:00,35.02,35.03,34.95,34.95,96100.0,16.333,16.3377,16.3004,16.3004,96100.0
2013-04-03 12:10:00,34.96,34.96,34.91,34.94,117400.0,16.305,16.305,16.2817,16.2957,117400.0
2013-04-03 12:20:00,34.93,34.98,34.93,34.94,151400.0,16.291,16.3144,16.291,16.2957,151400.0
2013-04-03 12:30:00,34.94,34.98,34.94,34.94,160100.0,16.2957,16.3144,16.2957,16.2957,160100.0
2013-04-03 12:40:00,34.94,34.98,34.93,34.98,161500.0,16.2957,16.3144,16.291,16.3144,161500.0
2013-04-03 12:50:00,34.97,35.01,34.96,35.01,93500.0,16.3097,16.3283,16.305,16.3283,93500.0
2013-04-03 13:00:00,35.01,35.03,34.99,35.01,85300.0,16.3283,16.3377,16.319,16.3283,85300.0
2013-04-03 13:10:00,35.01,35.01,34.95,34.98,208800.0,16.3283,16.3283,16.3004,16.3144,208800.0
2013-04-03 13:20:00,34.97,35.02,34.96,34.97,136900.0,16.3097,16.333,16.305,16.3097,136900.0
2013-04-03 13:30:00,34.97,34.98,34.9,34.92,273900.0,16.3097,16.3144,16.277,16.2864,273900.0
2013-04-03 13:40:00,34.93,34.97,34.92,34.97,141900.0,16.291,16.3097,16.2864,16.3097,141900.0
2013-04-03 13:50:00,34.96,34.99,34.94,34.98,157900.0,16.305,16.319,16.2957,16.3144,157900.0
2013-04-03 14:00:00,34.99,35.03,34.98,34.99,258200.0,16.319,16.3377,16.3144,16.319,258200.0
2013-04-03 14:10:00,34.98,35.0,34.93,34.94,144100.0,16.3144,16.3237,16.291,16.2957,144100.0
2013-04-03 14:20:00,34.93,34.94,34.91,34.94,135200.0,16.291,16.2957,16.2817,16.2957,135200.0
2013-04-03 14:30:00,34.94,34.95,34.93,34.94,94100.0,16.2957,16.3004,16.291,16.2957,94100.0
2013-04-03 14:40:00,34.95,34.96,34.93,34.93,90600.0,16.3004,16.305,16.291,16.291,90600.0
2013-04-03 14:50:00,34.93,34.94,34.88,34.88,290100.0,16.291,16.2957,16.2677,16.2677,290100.0
2013-04-03 15:00:00,34.88,34.91,34.87,34.89,192900.0,16.2677,16.2817,16.2631,16.2724,192900.0
2013-04-03 15:10:00,34.88,34.9,34.81,34.81,196100.0,16.2677,16.277,16.2351,16.2351,196100.0
2013-04-03 15:20:00,34.81,34.83,34.8,34.82,274600.0,16.2351,16.2444,16.2304,16.2397,274600.0
2013-04-03 15:30:00,34.82,34.83,34.75,34.75,310300.0,16.2397,16.2444,16.2071,16.2071,310300.0
2013-04-03 15:40:00,34.75,34.91,34.75,34.89,1101500.0,16.2071,16.2817,16.2071,16.2724,1101500.0
2013-04-03 15:50:00,34.88,34.89,34.82,34.82,883800.0,16.2677,16.2724,16.2397,16.2397,883800.0
2013-04-04 09:30:00,34.92,35.08,34.82,34.99,225000.0,16.2864,16.361,16.2397,16.319,225000.0
2013-04-04 09:40:00,35.0,35.09,35.0,35.07,138800.0,16.3237,16.3657,16.3237,16.3563,138800.0
2013-04-04 09:50:00,35.07,35.1,35.05,35.09,103900.0,16.3563,16.3703,16.347,16.3657,103900.0
2013-04-04 10:00:00,35.07,35.12,35.06,35.07,148900.0,16.3563,16.3797,16.3517,16.3563,148900.0
2013-04-04 10:10:00,35.08,35.08,34.95,34.95,116500.0,16.361,16.361,16.3004,16.3004,116500.0
2013-04-04 10:20:00,34.95,35.03,34.95,34.97,126100.0,16.3004,16.3377,16.3004,16.3097,126100.0
2013-04-04 10:30:00,34.97,35.01,34.91,35.0,258000.0,16.3097,16.3283,16.2817,16.3237,258000.0
2013-04-04 10:40:00,35.0,35.08,35.0,35.08,119000.0,16.3237,16.361,16.3237,16.361,119000.0
2013-04-04 10:50:00,35.08,35.13,35.06,35.13,170300.0,16.361,16.3843,16.3517,16.3843,170300.0
2013-04-04 11:00:00,35.13,35.13,35.07,35.09,145100.0,16.3843,16.3843,16.3563,16.3657,145100.0
2013-04-04 11:10:00,35.1,35.12,35.08,35.12,125100.0,16.3703,16.3797,16.361,16.3797,125100.0
2013-04-04 11:20:00,35.12,35.16,35.1,35.14,163400.0,16.3797,16.3983,16.3703,16.389,163400.0
2013-04-04 11:30:00,35.14,35.15,35.07,35.08,109200.0,16.389,16.3936,16.3563,16.361,109200.0
2013-04-04 11:40:00,35.07,35.1,35.07,35.09,94100.0,16.3563,16.3703,16.3563,16.3657,94100.0
2013-04-04 11:50:00,35.09,35.13,35.09,35.12,78200.0,16.3657,16.3843,16.3657,16.3797,78200.0
2013-04-04 12:00:00,35.11,35.14,35.09,35.12,137700.0,16.375,16.389,16.3657,16.3797,137700.0
2013-04-04 12:10:00,35.12,35.12,35.06,35.09,132400.0,16.3797,16.3797,16.3517,16.3657,132400.0
2013-04-04 12:20:00,35.09,35.11,35.05,35.07,107300.0,16.3657,16.375,16.347,16.3563,107300.0
2013-04-04 12:30:00,35.07,35.08,35.05,35.08,87000.0,16.3563,16.361,16.347,16.361,87000.0
2013-04-04 12:40:00,35.08,35.08,35.04,35.07,82500.0,16.361,16.361,16.3423,16.3563,82500.0
2013-04-04 12:50:00,35.07,35.09,35.06,35.08,53100.0,16.3563,16.3657,16.3517,16.361,53100.0
2013-04-04 13:00:00,35.08,35.11,35.08,35.1,59600.0,16.361,16.375,16.361,16.3703,59600.0
2013-04-04 13:10:00,35.1,35.1,35.05,35.06,78400.0,16.3703,16.3703,16.347,16.3517,78400.0
2013-04-04 13:20:00,35.07,35.08,35.05,35.08,67400.0,16.3563,16.361,16.347,16.361,67400.0
2013-04-04 13:30:00,35.08,35.1,35.05,35.1,86800.0,16.361,16.3703,16.347,16.3703,86800.0
2013-04-04 13:40:00,35.1,35.13,35.09,35.1,133300.0,16.3703,16.3843,16.3657,16.3703,133300.0
2013-04-04 13:50:00,35.1,35.13,35.09,35.13,41300.0,16.3703,16.3843,16.3657,16.3843,41300.0
2013-04-04 14:00:00,35.13,35.13,35.08,35.09,83200.0,16.3843,16.3843,16.361,16.3657,83200.0
2013-04-04 14:10:00,35.09,35.11,35.08,35.09,103200.0,16.3657,16.375,16.361,16.3657,103200.0
2013-04-04 14:20:00,35.09,35.13,35.08,35.13,195100.0,16.3657,16.3843,16.361,16.3843,195100.0
2013-04-04 14:30:00,35.13,35.15,35.1,35.14,206200.0,16.3843,16.3936,16.3703,16.389,206200.0
2013-04-04 14:40:00,35.14,35.15,35.13,35.15,77600.0,16.389,16.3936,16.3843,16.3936,77600.0
2013-04-04 14:50:00,35.15,35.15,35.12,35.14,88100.0,16.3936,16.3936,16.3797,16.389,88100.0
2013-04-04 15:00:00,35.14,35.16,35.13,35.14,94100.0,16.389,16.3983,16.3843,16.389,94100.0
2013-04-04 15:10:00,35.13,35.14,35.1,35.11,186200.0,16.3843,16.389,16.3703,16.375,186200.0
2013-04-04 15:20:00,35.12,35.13,35.1,35.11,131000.0,16.3797,16.3843,16.3703,16.375,131000.0
2013-04-04 15:30:00,35.11,35.15,35.11,35.15,179700.0,16.375,16.3936,16.375,16.3936,179700.0
2013-04-04 15:40:00,35.15,35.18,35.14,35.15,274200.0,16.3936,16.4076,16.389,16.3936,274200.0
2013-04-04 15:50:00,35.15,35.17,35.12,35.16,449600.0,16.3936,16.403,16.3797,16.3983,449600.0
2013-04-05 09:30:00,34.94,35.05,34.85,34.9,452200.0,16.2957,16.347,16.2537,16.277,452200.0
2013-04-05 09:40:00,34.9,34.9,34.73,34.77,276600.0,16.277,16.277,16.1978,16.2164,276600.0
2013-04-05 09:50:00,34.76,34.77,34.71,34.72,219300.0,16.2118,16.2164,16.1884,16.1931,219300.0
2013-04-05 10:00:00,34.71,34.76,34.7,34.76,221100.0,16.1884,16.2118,16.1838,16.2118,221100.0
2013-04-05 10:10:00,34.76,34.76,34.69,34.7,180000.0,16.2118,16.2118,16.1791,16.1838,180000.0
2013-04-05 10:20:00,34.7,34.76,34.66,34.74,164000.0,16.1838,16.2118,16.1651,16.2024,164000.0
2013-04-05 10:30:00,34.74,34.78,34.68,34.69,163100.0,16.2024,16.2211,16.1744,16.1791,163100.0
2013-04-05 10:40:00,34.69,34.7,34.61,34.65,200000.0,16.1791,16.1838,16.1418,16.1604,200000.0
2013-04-05 10:50:00,34.65,34.69,34.63,34.69,238400.0,16.1604,16.1791,16.1511,16.1791,238400.0
2013-04-05 11:00:00,34.68,34.73,34.67,34.71,137200.0,16.1744,16.1978,16.1698,16.1884,137200.0
2013-04-05 11:10:00,34.72,34.76,34.7,34.73,143000.0,16.1931,16.2118,16.1838,16.1978,143000.0
2013-04-05 11:20:00,34.74,34.75,34.7,34.71,131700.0,16.2024,16.2071,16.1838,16.1884,131700.0
2013-04-05 11:30:00,34.7,34.73,34.68,34.72,182300.0,16.1838,16.1978,16.1744,16.1931,182300.0
2013-04-05 11:40:00,34.71,34.78,34.71,34.78,97300.0,16.1884,16.2211,16.1884,16.2211,97300.0
2013-04-05 11:50:00,34.78,34.78,34.73,34.74,139600.0,16.2211,16.2211,16.1978,16.2024,139600.0
2013-04-05 12:00:00,34.73,34.74,34.7,34.71,118200.0,16.1978,16.2024,16.1838,16.1884,118200.0
2013-04-05 12:10:00,34.7,34.72,34.68,34.71,80800.0,16.1838,16.1931,16.1744,16.1884,80800.0
2013-04-05 12:20:00,34.71,34.72,34.67,34.69,83000.0,16.1884,16.1931,16.1698,16.1791,83000.0
2013-04-05 12:30:00,34.69,34.75,34.69,34.75,147400.0,16.1791,16.2071,16.1791,16.2071,147400.0
2013-04-05 12:40:00,34.75,34.76,34.74,34.75,74000.0,16.2071,16.2118,16.2024,16.2071,74000.0
2013-04-05 12:50:00,34.75,34.76,34.72,34.73,84200.0,16.2071,16.2118,16.1931,16.1978,84200.0
2013-04-05 13:00:00,34.72,34.75,34.71,34.74,70600.0,16.1931,16.2071,16.1884,16.2024,70600.0
2013-04-05 13:10:00,34.74,34.75,34.73,34.75,65500.0,16.2024,16.2071,16.1978,16.2071,65500.0
2013-04-05 13:20:00,34.74,34.76,34.73,34.75,148300.0,16.2024,16.2118,16.1978,16.2071,148300.0
2013-04-05 13:30:00,34.75,34.78,34.75,34.78,76100.0,16.2071,16.2211,16.2071,16.2211,76100.0
2013-04-05 13:40:00,34.77,34.8,34.77,34.8,55100.0,16.2164,16.2304,16.2164,16.2304,55100.0
2013-04-05 13:50:00,34.8,34.84,34.79,34.84,83100.0,16.2304,16.2491,16.2257,16.2491,83100.0
2013-04-05 14:00:00,34.84,34.85,34.82,34.84,87500.0,16.2491,16.2537,16.2397,16.2491,87500.0
2013-04-05 14:10:00,34.84,34.85,34.82,34.84,55400.0,16.2491,16.2537,16.2397,16.2491,55400.0
2013-04-05 14:20:00,34.84,34.85,34.81,34.82,68600.0,16.2491,16.2537,16.2351,16.2397,68600.0
2013-04-05 14:30:00,34.82,34.84,34.81,34.83,66600.0,16.2397,16.2491,16.2351,16.2444,66600.0
2013-04-05 14:40:00,34.82,34.87,34.81,34.87,121500.0,16.2397,16.2631,16.2351,16.2631,121500.0
2013-04-05 14:50:00,34.87,34.88,34.82,34.82,115000.0,16.2631,16.2677,16.2397,16.2397,115000.0
2013-04-05 15:00:00,34.82,34.82,34.77,34.79,94800.0,16.2397,16.2397,16.2164,16.2257,94800.0
2013-04-05 15:10:00,34.8,34.81,34.79,34.8,55100.0,16.2304,16.2351,16.2257,16.2304,55100.0
2013-04-05 15:20:00,34.8,34.8,34.76,34.8,120600.0,16.2304,16.2304,16.2118,16.2304,120600.0
2013-04-05 15:30:00,34.8,34.84,34.79,34.83,91300.0,16.2304,16.2491,16.2257,16.2444,91300.0
2013-04-05 15:40:00,34.84,34.88,34.83,34.88,246400.0,16.2491,16.2677,16.2444,16.2677,246400.0
2013-04-05 15:50:00,34.88,34.93,34.82,34.83,759500.0,16.2677,16.291,16.2397,16.2444,759500.0
2013-04-08 09:30:00,34.89,34.96,34.84,34.88,277700.0,16.2724,16.305,16.2491,16.2677,277700.0
2013-04-08 09:40:00,34.89,34.9,34.8,34.86,164700.0,16.2724,16.277,16.2304,16.2584,164700.0
2013-04-08 09:50:00,34.86,34.92,34.84,34.9,64100.0,16.2584,16.2864,16.2491,16.277,64100.0
2013-04-08 10:00:00,34.91,35.0,34.88,34.95,160100.0,16.2817,16.3237,16.2677,16.3004,160100.0
2013-04-08 10:10:00,34.95,35.01,34.93,34.96,185100.0,16.3004,16.3283,16.291,16.305,185100.0
2013-04-08 10:20:00,34.96,34.98,34.92,34.96,173600.0,16.305,16.3144,16.2864,16.305,173600.0
2013-04-08 10:30:00,34.97,35.0,34.92,35.0,165000.0,16.3097,16.3237,16.2864,16.3237,165000.0
2013-04-08 10:40:00,34.99,35.05,34.98,35.04,224900.0,16.319,16.347,16.3144,16.3423,224900.0
2013-04-08 10:50:00,35.03,35.04,35.0,35.02,95500.0,16.3377,16.3423,16.3237,16.333,95500.0
2013-04-08 11:00:00,35.02,35.03,34.97,34.98,121300.0,16.333,16.3377,16.3097,16.3144,121300.0
2013-04-08 11:10:00,34.98,34.99,34.94,34.98,136700.0,16.3144,16.319,16.2957,16.3144,136700.0
2013-04-08 11:20:00,34.98,35.0,34.97,34.99,114100.0,16.3144,16.3237,16.3097,16.319,114100.0
2013-04-08 11:30:00,35.0,35.01,34.98,35.0,62900.0,16.3237,16.3283,16.3144,16.3237,62900.0
2013-04-08 11:40:00,34.99,35.01,34.95,35.0,87900.0,16.319,16.3283,16.3004,16.3237,87900.0
2013-04-08 11:50:00,35.01,35.01,34.98,35.0,80800.0,16.3283,16.3283,16.3144,16.3237,80800.0
2013-04-08 12:00:00,35.0,35.0,34.98,34.98,61800.0,16.3237,16.3237,16.3144,16.3144,61800.0
2013-04-08 12:10:00,34.98,34.99,34.95,34.98,88300.0,16.3144,16.319,16.3004,16.3144,88300.0
2013-04-08 12:20:00,34.98,34.98,34.95,34.96,137000.0,16.3144,16.3144,16.3004,16.305,137000.0
2013-04-08 12:30:00,34.97,35.02,34.97,35.0,122100.0,16.3097,16.333,16.3097,16.3237,122100.0
2013-04-08 12:40:00,35.01,35.02,34.99,34.99,85900.0,16.3283,16.333,16.319,16.319,85900.0
2013-04-08 12:50:00,35.0,35.0,34.99,35.0,20100.0,16.3237,16.3237,16.319,16.3237,20100.0
2013-04-08 13:00:00,35.0,35.02,34.99,35.0,71200.0,16.3237,16.333,16.319,16.3237,71200.0
2013-04-08 13:10:00,35.0,35.04,35.0,35.02,72600.0,16.3237,16.3423,16.3237,16.333,72600.0
2013-04-08 13:20:00,35.02,35.03,34.99,35.03,90400.0,16.333,16.3377,16.319,16.3377,90400.0
2013-04-08 13:30:00,35.03,35.05,35.02,35.04,60100.0,16.3377,16.347,16.333,16.3423,60100.0
2013-04-08 13:40:00,35.04,35.11,35.02,35.09,156000.0,16.3423,16.375,16.333,16.3657,156000.0
2013-04-08 13:50:00,35.08,35.09,35.06,35.08,79600.0,16.361,16.3657,16.3517,16.361,79600.0
2013-04-08 14:00:00,35.09,35.12,35.07,35.12,118100.0,16.3657,16.3797,16.3563,16.3797,118100.0
2013-04-08 14:10:00,35.12,35.17,35.11,35.16,117600.0,16.3797,16.403,16.375,16.3983,117600.0
2013-04-08 14:20:00,35.16,35.18,35.14,35.17,108700.0,16.3983,16.4076,16.389,16.403,108700.0
2013-04-08 14:30:00,35.18,35.21,35.17,35.2,173700.0,16.4076,16.4216,16.403,16.417,173700.0
2013-04-08 14:40:00,35.21,35.21,35.18,35.19,130000.0,16.4216,16.4216,16.4076,16.4123,130000.0
2013-04-08 14:50:00,35.2,35.21,35.16,35.19,169400.0,16.417,16.4216,16.3983,16.4123,169400.0
2013-04-08 15:00:00,35.19,35.2,35.17,35.19,107700.0,16.4123,16.417,16.403,16.4123,107700.0
2013-04-08 15:10:00,35.19,35.19,35.15,35.16,255300.0,16.4123,16.4123,16.3936,16.3983,255300.0
2013-04-08 15:20:00,35.15,35.18,35.15,35.18,139600.0,16.3936,16.4076,16.3936,16.4076,139600.0
2013-04-08 15:30:00,35.18,35.2,35.15,35.2,234600.0,16.4076,16.417,16.3936,16.417,234600.0
2013-04-08 15:40:00,35.2,35.21,35.19,35.21,264000.0,16.417,16.4216,16.4123,16.4216,264000.0
2013-04-08 15:50:00,35.2,35.26,35.2,35.25,624400.0,16.417,16.4449,16.417,16.4403,624400.0
2013-04-09 09:30:00,35.35,35.39,35.26,35.34,390900.0,16.4869,16.5056,16.4449,16.4823,390900.0
2013-04-09 09:40:00,35.34,35.36,35.26,35.36,229000.0,16.4823,16.4916,16.4449,16.4916,229000.0
2013-04-09 09:50:00,35.37,35.38,35.3,35.32,143700.0,16.4963,16.5009,16.4636,16.4729,143700.0
2013-04-09 10:00:00,35.33,35.36,35.3,35.32,122200.0,16.4776,16.4916,16.4636,16.4729,122200.0
2013-04-09 10:10:00,35.32,35.34,35.27,35.29,117000.0,16.4729,16.4823,16.4496,16.4589,117000.0
2013-04-09 10:20:00,35.3,35.33,35.28,35.31,86700.0,16.4636,16.4776,16.4543,16.4683,86700.0
2013-04-09 10:30:00,35.32,35.36,35.27,35.34,310400.0,16.4729,16.4916,16.4496,16.4823,310400.0
2013-04-09 10:40:00,35.34,35.37,35.33,35.36,87900.0,16.4823,16.4963,16.4776,16.4916,87900.0
2013-04-09 10:50:00,35.36,35.48,35.35,35.48,390700.0,16.4916,16.5476,16.4869,16.5476,390700.0
2013-04-09 11:00:00,35.47,35.48,35.4,35.43,204700.0,16.5429,16.5476,16.5102,16.5242,204700.0
2013-04-09 11:10:00,35.43,35.45,35.4,35.42,122900.0,16.5242,16.5336,16.5102,16.5196,122900.0
2013-04-09 11:20:00,35.42,35.46,35.41,35.46,160300.0,16.5196,16.5382,16.5149,16.5382,160300.0
2013-04-09 11:30:00,35.45,35.47,35.44,35.45,106100.0,16.5336,16.5429,16.5289,16.5336,106100.0
2013-04-09 11:40:00,35.45,35.48,35.44,35.46,97100.0,16.5336,16.5476,16.5289,16.5382,97100.0
2013-04-09 11:50:00,35.47,35.48,35.44,35.47,111300.0,16.5429,16.5476,16.5289,16.5429,111300.0
2013-04-09 12:00:00,35.47,35.48,35.43,35.44,160000.0,16.5429,16.5476,16.5242,16.5289,160000.0
2013-04-09 12:10:00,35.44,35.46,35.42,35.45,173600.0,16.5289,16.5382,16.5196,16.5336,173600.0
2013-04-09 12:20:00,35.44,35.45,35.42,35.43,75400.0,16.5289,16.5336,16.5196,16.5242,75400.0
2013-04-09 12:30:00,35.44,35.5,35.43,35.48,251100.0,16.5289,16.5569,16.5242,16.5476,251100.0
2013-04-09 12:40:00,35.48,35.49,35.45,35.47,77100.0,16.5476,16.5522,16.5336,16.5429,77100.0
2013-04-09 12:50:00,35.47,35.48,35.45,35.47,72100.0,16.5429,16.5476,16.5336,16.5429,72100.0
2013-04-09 13:00:00,35.47,35.49,35.46,35.47,140300.0,16.5429,16.5522,16.5382,16.5429,140300.0
2013-04-09 13:10:00,35.47,35.55,35.45,35.49,451800.0,16.5429,16.5802,16.5336,16.5522,451800.0
2013-04-09 13:20:00,35.5,35.57,35.5,35.57,191400.0,16.5569,16.5895,16.5569,16.5895,191400.0
2013-04-09 13:30:00,35.57,35.58,35.55,35.58,110100.0,16.5895,16.5942,16.5802,16.5942,110100.0
2013-04-09 13:40:00,35.58,35.61,35.57,35.58,193100.0,16.5942,16.6082,16.5895,16.5942,193100.0
2013-04-09 13:50:00,35.58,35.58,35.55,35.57,73900.0,16.5942,16.5942,16.5802,16.5895,73900.0
2013-04-09 14:00:00,35.56,35.57,35.55,35.56,71400.0,16.5849,16.5895,16.5802,16.5849,71400.0
2013-04-09 14:10:00,35.56,35.58,35.53,35.55,341400.0,16.5849,16.5942,16.5709,16.5802,341400.0
2013-04-09 14:20:00,35.55,35.56,35.52,35.54,85600.0,16.5802,16.5849,16.5662,16.5755,85600.0
2013-04-09 14:30:00,35.54,35.55,35.51,35.51,173700.0,16.5755,16.5802,16.5615,16.5615,173700.0
2013-04-09 14:40:00,35.52,35.55,35.51,35.54,140200.0,16.5662,16.5802,16.5615,16.5755,140200.0
2013-04-09 14:50:00,35.54,35.55,35.51,35.53,108500.0,16.5755,16.5802,16.5615,16.5709,108500.0
2013-04-09 15:00:00,35.54,35.55,35.49,35.53,291700.0,16.5755,16.5802,16.5522,16.5709,291700.0
2013-04-09 15:10:00,35.53,35.54,35.51,35.54,224300.0,16.5709,16.5755,16.5615,16.5755,224300.0
2013-04-09 15:20:00,35.54,35.54,35.51,35.54,206200.0,16.5755,16.5755,16.5615,16.5755,206200.0
2013-04-09 15:30:00,35.53,35.54,35.46,35.48,401600.0,16.5709,16.5755,16.5382,16.5476,401600.0
2013-04-09 15:40:00,35.48,35.51,35.45,35.47,286200.0,16.5476,16.5615,16.5336,16.5429,286200.0
2013-04-09 15:50:00,35.47,35.49,35.42,35.48,829400.0,16.5429,16.5522,16.5196,16.5476,829400.0
2013-04-10 09:30:00,35.65,35.7,35.58,35.66,465300.0,16.6268,16.6502,16.5942,16.6315,465300.0
2013-04-10 09:40:00,35.67,35.67,35.5,35.5,286200.0,16.6362,16.6362,16.5569,16.5569,286200.0
2013-04-10 09:50:00,35.51,35.52,35.46,35.51,177900.0,16.5615,16.5662,16.5382,16.5615,177900.0
2013-04-10 10:00:00,35.52,35.54,35.47,35.51,200800.0,16.5662,16.5755,16.5429,16.5615,200800.0
2013-04-10 10:10:00,35.5,35.53,35.46,35.47,242300.0,16.5569,16.5709,16.5382,16.5429,242300.0
2013-04-10 10:20:00,35.47,35.52,35.46,35.51,275600.0,16.5429,16.5662,16.5382,16.5615,275600.0
2013-04-10 10:30:00,35.52,35.53,35.5,35.5,164400.0,16.5662,16.5709,16.5569,16.5569,164400.0
2013-04-10 10:40:00,35.5,35.56,35.5,35.55,194400.0,16.5569,16.5849,16.5569,16.5802,194400.0
2013-04-10 10:50:00,35.55,35.65,35.54,35.63,285100.0,16.5802,16.6268,16.5755,16.6175,285100.0
2013-04-10 11:00:00,35.63,35.63,35.49,35.63,606700.0,16.6175,16.6175,16.5522,16.6175,606700.0
2013-04-10 11:10:00,35.62,35.65,35.57,35.59,200100.0,16.6128,16.6268,16.5895,16.5989,200100.0
2013-04-10 11:20:00,35.58,35.6,35.55,35.6,172900.0,16.5942,16.6035,16.5802,16.6035,172900.0
2013-04-10 11:30:00,35.6,35.61,35.57,35.6,157400.0,16.6035,16.6082,16.5895,16.6035,157400.0
2013-04-10 11:40:00,35.6,35.6,35.58,35.59,78600.0,16.6035,16.6035,16.5942,16.5989,78600.0
2013-04-10 11:50:00,35.59,35.63,35.59,35.6,133600.0,16.5989,16.6175,16.5989,16.6035,133600.0
2013-04-10 12:00:00,35.6,35.6,35.57,35.59,144400.0,16.6035,16.6035,16.5895,16.5989,144400.0
2013-04-10 12:10:00,35.59,35.62,35.56,35.58,208800.0,16.5989,16.6128,16.5849,16.5942,208800.0
2013-04-10 12:20:00,35.57,35.66,35.55,35.66,363400.0,16.5895,16.6315,16.5802,16.6315,363400.0
2013-04-10 12:30:00,35.66,35.66,35.54,35.57,341100.0,16.6315,16.6315,16.5755,16.5895,341100.0
2013-04-10 12:40:00,35.58,35.58,35.54,35.57,133900.0,16.5942,16.5942,16.5755,16.5895,133900.0
2013-04-10 12:50:00,35.58,35.65,35.57,35.65,205000.0,16.5942,16.6268,16.5895,16.6268,205000.0
2013-04-10 13:00:00,35.65,35.66,35.61,35.61,184900.0,16.6268,16.6315,16.6082,16.6082,184900.0
2013-04-10 13:10:00,35.62,35.62,35.59,35.62,196200.0,16.6128,16.6128,16.5989,16.6128,196200.0
2013-04-10 13:20:00,35.62,35.66,35.61,35.63,154100.0,16.6128,16.6315,16.6082,16.6175,154100.0
2013-04-10 13:30:00,35.64,35.65,35.62,35.63,86500.0,16.6222,16.6268,16.6128,16.6175,86500.0
2013-04-10 13:40:00,35.63,35.65,35.61,35.63,139000.0,16.6175,16.6268,16.6082,16.6175,139000.0
2013-04-10 13:50:00,35.63,35.64,35.61,35.62,181800.0,16.6175,16.6222,16.6082,16.6128,181800.0
2013-04-10 14:00:00,35.63,35.64,35.61,35.62,102400.0,16.6175,16.6222,16.6082,16.6128,102400.0
2013-04-10 14:10:00,35.62,35.64,35.59,35.63,206000.0,16.6128,16.6222,16.5989,16.6175,206000.0
2013-04-10 14:20:00,35.63,35.63,35.58,35.58,137100.0,16.6175,16.6175,16.5942,16.5942,137100.0
2013-04-10 14:30:00,35.57,35.63,35.57,35.62,146800.0,16.5895,16.6175,16.5895,16.6128,146800.0
2013-04-10 14:40:00,35.62,35.64,35.59,35.6,139800.0,16.6128,16.6222,16.5989,16.6035,139800.0
2013-04-10 14:50:00,35.6,35.64,35.56,35.63,153100.0,16.6035,16.6222,16.5849,16.6175,153100.0
2013-04-10 15:00:00,35.63,35.65,35.58,35.58,206800.0,16.6175,16.6268,16.5942,16.5942,206800.0
2013-04-10 15:10:00,35.58,35.62,35.58,35.59,172900.0,16.5942,16.6128,16.5942,16.5989,172900.0
2013-04-10 15:20:00,35.59,35.65,35.59,35.63,146500.0,16.5989,16.6268,16.5989,16.6175,146500.0
2013-04-10 15:30:00,35.63,35.67,35.59,35.67,250000.0,16.6175,16.6362,16.5989,16.6362,250000.0
2013-04-10 15:40:00,35.67,35.7,35.66,35.69,346200.0,16.6362,16.6502,16.6315,16.6455,346200.0
2013-04-10 15:50:00,35.7,35.73,35.63,35.65,979200.0,16.6502,16.6642,16.6175,16.6268,979200.0
2013-04-11 09:30:00,35.61,35.66,35.55,35.66,278000.0,16.6082,16.6315,16.5802,16.6315,278000.0
2013-04-11 09:40:00,35.65,35.7,35.62,35.68,179200.0,16.6268,16.6502,16.6128,16.6408,179200.0
2013-04-11 09:50:00,35.68,35.69,35.59,35.6,126700.0,16.6408,16.6455,16.5989,16.6035,126700.0
2013-04-11 10:00:00,35.6,35.81,35.59,35.62,752200.0,16.6035,16.7015,16.5989,16.6128,752200.0
2013-04-11 10:10:00,35.62,35.62,35.51,35.53,650000.0,16.6128,16.6128,16.5615,16.5709,650000.0
2013-04-11 10:20:00,35.53,35.58,35.5,35.5,222900.0,16.5709,16.5942,16.5569,16.5569,222900.0
2013-04-11 10:30:00,35.51,35.54,35.46,35.49,218000.0,16.5615,16.5755,16.5382,16.5522,218000.0
2013-04-11 10:40:00,35.5,35.52,35.49,35.52,91200.0,16.5569,16.5662,16.5522,16.5662,91200.0
2013-04-11 10:50:00,35.52,35.62,35.51,35.59,206100.0,16.5662,16.6128,16.5615,16.5989,206100.0
2013-04-11 11:00:00,35.59,35.61,35.57,35.57,167200.0,16.5989,16.6082,16.5895,16.5895,167200.0
2013-04-11 11:10:00,35.58,35.6,35.55,35.59,138900.0,16.5942,16.6035,16.5802,16.5989,138900.0
2013-04-11 11:20:00,35.6,35.6,35.53,35.54,177500.0,16.6035,16.6035,16.5709,16.5755,177500.0
2013-04-11 11:30:00,35.54,35.61,35.54,35.61,154300.0,16.5755,16.6082,16.5755,16.6082,154300.0
2013-04-11 11:40:00,35.61,35.64,35.57,35.6,188000.0,16.6082,16.6222,16.5895,16.6035,188000.0
2013-04-11 11:50:00,35.6,35.66,35.6,35.65,165400.0,16.6035,16.6315,16.6035,16.6268,165400.0
2013-04-11 12:00:00,35.64,35.65,35.61,35.64,176000.0,16.6222,16.6268,16.6082,16.6222,176000.0
2013-04-11 12:10:00,35.64,35.65,35.61,35.65,115200.0,16.6222,16.6268,16.6082,16.6268,115200.0
2013-04-11 12:20:00,35.64,35.68,35.64,35.65,100200.0,16.6222,16.6408,16.6222,16.6268,100200.0
2013-04-11 12:30:00,35.65,35.7,35.65,35.68,159800.0,16.6268,16.6502,16.6268,16.6408,159800.0
2013-04-11 12:40:00,35.68,35.68,35.62,35.62,229300.0,16.6408,16.6408,16.6128,16.6128,229300.0
2013-04-11 12:50:00,35.62,35.65,35.62,35.63,98500.0,16.6128,16.6268,16.6128,16.6175,98500.0
2013-04-11 13:00:00,35.64,35.66,35.59,35.6,212500.0,16.6222,16.6315,16.5989,16.6035,212500.0
2013-04-11 13:10:00,35.6,35.65,35.59,35.65,63900.0,16.6035,16.6268,16.5989,16.6268,63900.0
2013-04-11 13:20:00,35.66,35.7,35.65,35.68,88700.0,16.6315,16.6502,16.6268,16.6408,88700.0
2013-04-11 13:30:00,35.68,35.73,35.67,35.72,190600.0,16.6408,16.6642,16.6362,16.6595,190600.0
2013-04-11 13:40:00,35.71,35.72,35.67,35.69,86600.0,16.6548,16.6595,16.6362,16.6455,86600.0
2013-04-11 13:50:00,35.7,35.7,35.6,35.61,83600.0,16.6502,16.6502,16.6035,16.6082,83600.0
2013-04-11 14:00:00,35.6,35.62,35.55,35.55,130800.0,16.6035,16.6128,16.5802,16.5802,130800.0
2013-04-11 14:10:00,35.55,35.56,35.5,35.51,136700.0,16.5802,16.5849,16.5569,16.5615,136700.0
2013-04-11 14:20:00,35.52,35.54,35.51,35.53,112100.0,16.5662,16.5755,16.5615,16.5709,112100.0
2013-04-11 14:30:00,35.52,35.55,35.52,35.55,115400.0,16.5662,16.5802,16.5662,16.5802,115400.0
2013-04-11 14:40:00,35.55,35.55,35.52,35.52,114500.0,16.5802,16.5802,16.5662,16.5662,114500.0
2013-04-11 14:50:00,35.52,35.54,35.5,35.54,105200.0,16.5662,16.5755,16.5569,16.5755,105200.0
2013-04-11 15:00:00,35.53,35.58,35.52,35.55,153100.0,16.5709,16.5942,16.5662,16.5802,153100.0
2013-04-11 15:10:00,35.56,35.58,35.53,35.53,121800.0,16.5849,16.5942,16.5709,16.5709,121800.0
2013-04-11 15:20:00,35.54,35.54,35.51,35.54,105400.0,16.5755,16.5755,16.5615,16.5755,105400.0
2013-04-11 15:30:00,35.54,35.58,35.52,35.55,195500.0,16.5755,16.5942,16.5662,16.5802,195500.0
2013-04-11 15:40:00,35.55,35.59,35.51,35.58,227600.0,16.5802,16.5989,16.5615,16.5942,227600.0
2013-04-11 15:50:00,35.58,35.61,35.57,35.61,620000.0,16.5942,16.6082,16.5895,16.6082,620000.0
2013-04-12 09:30:00,35.52,35.68,35.5,35.68,256200.0,16.5662,16.6408,16.5569,16.6408,256200.0
2013-04-12 09:40:00,35.68,35.68,35.55,35.64,110500.0,16.6408,16.6408,16.5802,16.6222,110500.0
2013-04-12 09:50:00,35.64,35.64,35.54,35.54,148600.0,16.6222,16.6222,16.5755,16.5755,148600.0
2013-04-12 10:00:00,35.54,35.58,35.53,35.57,183300.0,16.5755,16.5942,16.5709,16.5895,183300.0
2013-04-12 10:10:00,35.58,35.65,35.57,35.58,80200.0,16.5942,16.6268,16.5895,16.5942,80200.0
2013-04-12 10:20:00,35.58,35.66,35.57,35.66,136200.0,16.5942,16.6315,16.5895,16.6315,136200.0
2013-04-12 10:30:00,35.65,35.66,35.6,35.63,125100.0,16.6268,16.6315,16.6035,16.6175,125100.0
2013-04-12 10:40:00,35.64,35.68,35.61,35.64,141800.0,16.6222,16.6408,16.6082,16.6222,141800.0
2013-04-12 10:50:00,35.65,35.67,35.62,35.66,104400.0,16.6268,16.6362,16.6128,16.6315,104400.0
2013-04-12 11:00:00,35.65,35.67,35.64,35.67,96800.0,16.6268,16.6362,16.6222,16.6362,96800.0
2013-04-12 11:10:00,35.68,35.78,35.67,35.74,285800.0,16.6408,16.6875,16.6362,16.6688,285800.0
2013-04-12 11:20:00,35.75,35.8,35.73,35.79,126300.0,16.6735,16.6968,16.6642,16.6921,126300.0
2013-04-12 11:30:00,35.8,35.8,35.77,35.79,96800.0,16.6968,16.6968,16.6828,16.6921,96800.0
2013-04-12 11:40:00,35.79,35.8,35.75,35.78,187700.0,16.6921,16.6968,16.6735,16.6875,187700.0
2013-04-12 11:50:00,35.78,35.79,35.76,35.76,137900.0,16.6875,16.6921,16.6781,16.6781,137900.0
2013-04-12 12:00:00,35.77,35.77,35.7,35.75,89600.0,16.6828,16.6828,16.6502,16.6735,89600.0
2013-04-12 12:10:00,35.75,35.75,35.73,35.74,81500.0,16.6735,16.6735,16.6642,16.6688,81500.0
2013-04-12 12:20:00,35.75,35.77,35.73,35.74,64000.0,16.6735,16.6828,16.6642,16.6688,64000.0
2013-04-12 12:30:00,35.74,35.78,35.74,35.78,101300.0,16.6688,16.6875,16.6688,16.6875,101300.0
2013-04-12 12:40:00,35.78,35.8,35.77,35.78,97600.0,16.6875,16.6968,16.6828,16.6875,97600.0
2013-04-12 12:50:00,35.79,35.85,35.78,35.84,193400.0,16.6921,16.7201,16.6875,16.7155,193400.0
2013-04-12 13:00:00,35.84,35.88,35.83,35.87,136500.0,16.7155,16.7341,16.7108,16.7294,136500.0
2013-04-12 13:10:00,35.88,35.89,35.87,35.88,100900.0,16.7341,16.7388,16.7294,16.7341,100900.0
2013-04-12 13:20:00,35.88,35.9,35.85,35.87,125700.0,16.7341,16.7434,16.7201,16.7294,125700.0
2013-04-12 13:30:00,35.86,35.87,35.83,35.86,67200.0,16.7248,16.7294,16.7108,16.7248,67200.0
2013-04-12 13:40:00,35.86,35.88,35.84,35.88,66900.0,16.7248,16.7341,16.7155,16.7341,66900.0
2013-04-12 13:50:00,35.88,35.89,35.85,35.88,59800.0,16.7341,16.7388,16.7201,16.7341,59800.0
2013-04-12 14:00:00,35.88,35.9,35.87,35.9,69500.0,16.7341,16.7434,16.7294,16.7434,69500.0
2013-04-12 14:10:00,35.89,35.9,35.88,35.88,98400.0,16.7388,16.7434,16.7341,16.7341,98400.0
2013-04-12 14:20:00,35.89,35.9,35.87,35.88,63800.0,16.7388,16.7434,16.7294,16.7341,63800.0
2013-04-12 14:30:00,35.88,35.9,35.87,35.89,73600.0,16.7341,16.7434,16.7294,16.7388,73600.0
2013-04-12 14:40:00,35.89,35.9,35.88,35.89,66700.0,16.7388,16.7434,16.7341,16.7388,66700.0
2013-04-12 14:50:00,35.88,35.9,35.87,35.89,70600.0,16.7341,16.7434,16.7294,16.7388,70600.0
2013-04-12 15:00:00,35.89,35.89,35.88,35.89,49000.0,16.7388,16.7388,16.7341,16.7388,49000.0
2013-04-12 15:10:00,35.89,35.9,35.87,35.88,247600.0,16.7388,16.7434,16.7294,16.7341,247600.0
2013-04-12 15:20:00,35.89,35.9,35.85,35.89,112200.0,16.7388,16.7434,16.7201,16.7388,112200.0
2013-04-12 15:30:00,35.89,35.9,35.85,35.86,136000.0,16.7388,16.7434,16.7201,16.7248,136000.0
2013-04-12 15:40:00,35.87,35.94,35.86,35.89,373500.0,16.7294,16.7621,16.7248,16.7388,373500.0
2013-04-12 15:50:00,35.88,35.92,35.88,35.91,532100.0,16.7341,16.7528,16.7341,16.7481,532100.0
2013-04-15 09:30:00,35.76,35.76,35.66,35.7,348600.0,16.6781,16.6781,16.6315,16.6502,348600.0
2013-04-15 09:40:00,35.71,35.71,35.58,35.62,226900.0,16.6548,16.6548,16.5942,16.6128,226900.0
2013-04-15 09:50:00,35.61,35.66,35.57,35.57,229600.0,16.6082,16.6315,16.5895,16.5895,229600.0
2013-04-15 10:00:00,35.58,35.66,35.56,35.65,174500.0,16.5942,16.6315,16.5849,16.6268,174500.0
2013-04-15 10:10:00,35.65,35.66,35.59,35.61,196000.0,16.6268,16.6315,16.5989,16.6082,196000.0
2013-04-15 10:20:00,35.61,35.62,35.54,35.62,148900.0,16.6082,16.6128,16.5755,16.6128,148900.0
2013-04-15 10:30:00,35.61,35.62,35.55,35.58,246400.0,16.6082,16.6128,16.5802,16.5942,246400.0
2013-04-15 10:40:00,35.57,35.58,35.53,35.57,223100.0,16.5895,16.5942,16.5709,16.5895,223100.0
2013-04-15 10:50:00,35.56,35.58,35.54,35.56,144400.0,16.5849,16.5942,16.5755,16.5849,144400.0
2013-04-15 11:00:00,35.56,35.59,35.55,35.56,205300.0,16.5849,16.5989,16.5802,16.5849,205300.0
2013-04-15 11:10:00,35.56,35.59,35.54,35.56,139700.0,16.5849,16.5989,16.5755,16.5849,139700.0
2013-04-15 11:20:00,35.55,35.59,35.55,35.59,191100.0,16.5802,16.5989,16.5802,16.5989,191100.0
2013-04-15 11:30:00,35.59,35.65,35.57,35.65,197500.0,16.5989,16.6268,16.5895,16.6268,197500.0
2013-04-15 11:40:00,35.65,35.65,35.57,35.57,95200.0,16.6268,16.6268,16.5895,16.5895,95200.0
2013-04-15 11:50:00,35.58,35.58,35.52,35.52,117300.0,16.5942,16.5942,16.5662,16.5662,117300.0
2013-04-15 12:00:00,35.52,35.53,35.46,35.48,257200.0,16.5662,16.5709,16.5382,16.5476,257200.0
2013-04-15 12:10:00,35.49,35.5,35.43,35.44,116800.0,16.5522,16.5569,16.5242,16.5289,116800.0
2013-04-15 12:20:00,35.44,35.45,35.42,35.44,82800.0,16.5289,16.5336,16.5196,16.5289,82800.0
2013-04-15 12:30:00,35.43,35.44,35.36,35.38,158400.0,16.5242,16.5289,16.4916,16.5009,158400.0
2013-04-15 12:40:00,35.37,35.41,35.34,35.4,152000.0,16.4963,16.5149,16.4823,16.5102,152000.0
2013-04-15 12:50:00,35.39,35.4,35.27,35.28,255700.0,16.5056,16.5102,16.4496,16.4543,255700.0
2013-04-15 13:00:00,35.29,35.29,35.23,35.25,223600.0,16.4589,16.4589,16.431,16.4403,223600.0
2013-04-15 13:10:00,35.26,35.26,35.21,35.22,159200.0,16.4449,16.4449,16.4216,16.4263,159200.0
2013-04-15 13:20:00,35.22,35.22,35.14,35.15,232700.0,16.4263,16.4263,16.389,16.3936,232700.0
2013-04-15 13:30:00,35.15,35.16,35.11,35.12,154300.0,16.3936,16.3983,16.375,16.3797,154300.0
2013-04-15 13:40:00,35.11,35.14,35.05,35.14,331900.0,16.375,16.389,16.347,16.389,331900.0
2013-04-15 13:50:00,35.14,35.14,35.06,35.07,137100.0,16.389,16.389,16.3517,16.3563,137100.0
2013-04-15 14:00:00,35.07,35.07,34.91,34.93,402500.0,16.3563,16.3563,16.2817,16.291,402500.0
2013-04-15 14:10:00,34.94,34.95,34.87,34.93,404400.0,16.2957,16.3004,16.2631,16.291,404400.0
2013-04-15 14:20:00,34.92,34.97,34.9,34.93,331600.0,16.2864,16.3097,16.277,16.291,331600.0
2013-04-15 14:30:00,34.93,35.05,34.93,35.03,224900.0,16.291,16.347,16.291,16.3377,224900.0
2013-04-15 14:40:00,35.04,35.05,35.01,35.02,233000.0,16.3423,16.347,16.3283,16.333,233000.0
2013-04-15 14:50:00,35.02,35.02,34.88,34.89,244600.0,16.333,16.333,16.2677,16.2724,244600.0
2013-04-15 15:00:00,34.89,34.94,34.81,34.85,642000.0,16.2724,16.2957,16.2351,16.2537,642000.0
2013-04-15 15:10:00,34.85,34.91,34.8,34.9,329600.0,16.2537,16.2817,16.2304,16.277,329600.0
2013-04-15 15:20:00,34.9,34.91,34.83,34.84,280900.0,16.277,16.2817,16.2444,16.2491,280900.0
2013-04-15 15:30:00,34.84,34.85,34.71,34.79,468200.0,16.2491,16.2537,16.1884,16.2257,468200.0
2013-04-15 15:40:00,34.79,34.83,34.75,34.78,713500.0,16.2257,16.2444,16.2071,16.2211,713500.0
2013-04-15 15:50:00,34.78,34.88,34.78,34.81,1715400.0,16.2211,16.2677,16.2211,16.2351,1715400.0
2013-04-16 09:30:00,35.03,35.23,34.95,35.2,447900.0,16.3377,16.431,16.3004,16.417,447900.0
2013-04-16 09:40:00,35.2,35.36,35.09,35.33,278300.0,16.417,16.4916,16.3657,16.4776,278300.0
2013-04-16 09:50:00,35.33,35.34,35.22,35.33,229000.0,16.4776,16.4823,16.4263,16.4776,229000.0
2013-04-16 10:00:00,35.33,35.36,35.19,35.2,187400.0,16.4776,16.4916,16.4123,16.417,187400.0
2013-04-16 10:10:00,35.2,35.26,35.16,35.22,152800.0,16.417,16.4449,16.3983,16.4263,152800.0
2013-04-16 10:20:00,35.22,35.27,35.22,35.25,170200.0,16.4263,16.4496,16.4263,16.4403,170200.0
2013-04-16 10:30:00,35.25,35.29,35.15,35.16,170400.0,16.4403,16.4589,16.3936,16.3983,170400.0
2013-04-16 10:40:00,35.16,35.21,35.15,35.19,150000.0,16.3983,16.4216,16.3936,16.4123,150000.0
2013-04-16 10:50:00,35.19,35.25,35.18,35.25,182700.0,16.4123,16.4403,16.4076,16.4403,182700.0
2013-04-16 11:00:00,35.25,35.3,35.23,35.26,117800.0,16.4403,16.4636,16.431,16.4449,117800.0
2013-04-16 11:10:00,35.26,35.28,35.23,35.28,105000.0,16.4449,16.4543,16.431,16.4543,105000.0
2013-04-16 11:20:00,35.27,35.36,35.27,35.35,139500.0,16.4496,16.4916,16.4496,16.4869,139500.0
2013-04-16 11:30:00,35.35,35.36,35.25,35.28,187200.0,16.4869,16.4916,16.4403,16.4543,187200.0
2013-04-16 11:40:00,35.29,35.32,35.26,35.26,140800.0,16.4589,16.4729,16.4449,16.4449,140800.0
2013-04-16 11:50:00,35.26,35.34,35.25,35.32,138200.0,16.4449,16.4823,16.4403,16.4729,138200.0
2013-04-16 12:00:00,35.32,35.37,35.31,35.37,329900.0,16.4729,16.4963,16.4683,16.4963,329900.0
2013-04-16 12:10:00,35.37,35.39,35.35,35.36,166700.0,16.4963,16.5056,16.4869,16.4916,166700.0
2013-04-16 12:20:00,35.37,35.4,35.34,35.39,85900.0,16.4963,16.5102,16.4823,16.5056,85900.0
2013-04-16 12:30:00,35.38,35.43,35.36,35.42,80800.0,16.5009,16.5242,16.4916,16.5196,80800.0
2013-04-16 12:40:00,35.41,35.49,35.41,35.49,93300.0,16.5149,16.5522,16.5149,16.5522,93300.0
2013-04-16 12:50:00,35.48,35.53,35.47,35.53,176200.0,16.5476,16.5709,16.5429,16.5709,176200.0
2013-04-16 13:00:00,35.53,35.58,35.52,35.56,102800.0,16.5709,16.5942,16.5662,16.5849,102800.0
2013-04-16 13:10:00,35.57,35.59,35.55,35.58,169700.0,16.5895,16.5989,16.5802,16.5942,169700.0
2013-04-16 13:20:00,35.57,35.6,35.56,35.6,112600.0,16.5895,16.6035,16.5849,16.6035,112600.0
2013-04-16 13:30:00,35.6,35.7,35.59,35.67,267300.0,16.6035,16.6502,16.5989,16.6362,267300.0
2013-04-16 13:40:00,35.68,35.68,35.62,35.64,164200.0,16.6408,16.6408,16.6128,16.6222,164200.0
2013-04-16 13:50:00,35.64,35.64,35.58,35.58,151700.0,16.6222,16.6222,16.5942,16.5942,151700.0
2013-04-16 14:00:00,35.58,35.6,35.58,35.59,271400.0,16.5942,16.6035,16.5942,16.5989,271400.0
2013-04-16 14:10:00,35.59,35.59,35.51,35.51,109700.0,16.5989,16.5989,16.5615,16.5615,109700.0
2013-04-16 14:20:00,35.51,35.53,35.48,35.52,112600.0,16.5615,16.5709,16.5476,16.5662,112600.0
2013-04-16 14:30:00,35.52,35.53,35.47,35.48,131100.0,16.5662,16.5709,16.5429,16.5476,131100.0
2013-04-16 14:40:00,35.48,35.48,35.43,35.45,122600.0,16.5476,16.5476,16.5242,16.5336,122600.0
2013-04-16 14:50:00,35.45,35.48,35.4,35.43,125000.0,16.5336,16.5476,16.5102,16.5242,125000.0
2013-04-16 15:00:00,35.42,35.44,35.4,35.41,226200.0,16.5196,16.5289,16.5102,16.5149,226200.0
2013-04-16 15:10:00,35.41,35.44,35.4,35.41,162100.0,16.5149,16.5289,16.5102,16.5149,162100.0
2013-04-16 15:20:00,35.41,35.45,35.4,35.43,86600.0,16.5149,16.5336,16.5102,16.5242,86600.0
2013-04-16 15:30:00,35.44,35.45,35.42,35.43,192900.0,16.5289,16.5336,16.5196,16.5242,192900.0
2013-04-16 15:40:00,35.44,35.48,35.4,35.43,429300.0,16.5289,16.5476,16.5102,16.5242,429300.0
2013-04-16 15:50:00,35.43,35.44,35.38,35.38,1109500.0,16.5242,16.5289,16.5009,16.5009,1109500.0
2013-04-17 09:30:00,35.23,35.28,35.1,35.15,588000.0,16.431,16.4543,16.3703,16.3936,588000.0
2013-04-17 09:40:00,35.15,35.22,35.1,35.21,225300.0,16.3936,16.4263,16.3703,16.4216,225300.0
2013-04-17 09:50:00,35.2,35.3,35.2,35.27,262000.0,16.417,16.4636,16.417,16.4496,262000.0
2013-04-17 10:00:00,35.27,35.29,35.2,35.2,160300.0,16.4496,16.4589,16.417,16.417,160300.0
2013-04-17 10:10:00,35.2,35.26,35.2,35.21,176600.0,16.417,16.4449,16.417,16.4216,176600.0
2013-04-17 10:20:00,35.2,35.23,35.17,35.21,263500.0,16.417,16.431,16.403,16.4216,263500.0
2013-04-17 10:30:00,35.22,35.26,35.17,35.18,196900.0,16.4263,16.4449,16.403,16.4076,196900.0
2013-04-17 10:40:00,35.18,35.21,35.13,35.16,211200.0,16.4076,16.4216,16.3843,16.3983,211200.0
2013-04-17 10:50:00,35.16,35.22,35.08,35.08,198200.0,16.3983,16.4263,16.361,16.361,198200.0
2013-04-17 11:00:00,35.07,35.12,35.05,35.1,251800.0,16.3563,16.3797,16.347,16.3703,251800.0
2013-04-17 11:10:00,35.1,35.14,35.09,35.13,233400.0,16.3703,16.389,16.3657,16.3843,233400.0
2013-04-17 11:20:00,35.13,35.19,35.11,35.16,224400.0,16.3843,16.4123,16.375,16.3983,224400.0
2013-04-17 11:30:00,35.16,35.21,35.14,35.19,171000.0,16.3983,16.4216,16.389,16.4123,171000.0
2013-04-17 11:40:00,35.19,35.25,35.15,35.19,202500.0,16.4123,16.4403,16.3936,16.4123,202500.0
2013-04-17 11:50:00,35.19,35.22,35.16,35.18,135900.0,16.4123,16.4263,16.3983,16.4076,135900.0
2013-04-17 12:00:00,35.18,35.2,35.14,35.14,63900.0,16.4076,16.417,16.389,16.389,63900.0
2013-04-17 12:10:00,35.15,35.19,35.14,35.15,91100.0,16.3936,16.4123,16.389,16.3936,91100.0
2013-04-17 12:20:00,35.16,35.16,35.07,35.08,116800.0,16.3983,16.3983,16.3563,16.361,116800.0
2013-04-17 12:30:00,35.09,35.12,35.07,35.11,74200.0,16.3657,16.3797,16.3563,16.375,74200.0
2013-04-17 12:40:00,35.12,35.17,35.1,35.13,129900.0,16.3797,16.403,16.3703,16.3843,129900.0
2013-04-17 12:50:00,35.14,35.16,35.11,35.14,160300.0,16.389,16.3983,16.375,16.389,160300.0
2013-04-17 13:00:00,35.14,35.15,35.09,35.09,164400.0,16.389,16.3936,16.3657,16.3657,164400.0
2013-04-17 13:10:00,35.09,35.11,35.07,35.09,91600.0,16.3657,16.375,16.3563,16.3657,91600.0
2013-04-17 13:20:00,35.1,35.15,35.09,35.13,98900.0,16.3703,16.3936,16.3657,16.3843,98900.0
2013-04-17 13:30:00,35.13,35.16,35.12,35.14,115600.0,16.3843,16.3983,16.3797,16.389,115600.0
2013-04-17 13:40:00,35.15,35.22,35.14,35.22,183200.0,16.3936,16.4263,16.389,16.4263,183200.0
2013-04-17 13:50:00,35.22,35.22,35.18,35.2,87000.0,16.4263,16.4263,16.4076,16.417,87000.0
2013-04-17 14:00:00,35.2,35.22,35.17,35.2,161000.0,16.417,16.4263,16.403,16.417,161000.0
2013-04-17 14:10:00,35.2,35.23,35.19,35.19,124000.0,16.417,16.431,16.4123,16.4123,124000.0
2013-04-17 14:20:00,35.2,35.23,35.15,35.22,172900.0,16.417,16.431,16.3936,16.4263,172900.0
2013-04-17 14:30:00,35.22,35.22,35.15,35.16,136100.0,16.4263,16.4263,16.3936,16.3983,136100.0
2013-04-17 14:40:00,35.15,35.17,35.09,35.1,170400.0,16.3936,16.403,16.3657,16.3703,170400.0
2013-04-17 14:50:00,35.09,35.13,35.08,35.13,151700.0,16.3657,16.3843,16.361,16.3843,151700.0
2013-04-17 15:00:00,35.13,35.19,35.12,35.16,145600.0,16.3843,16.4123,16.3797,16.3983,145600.0
2013-04-17 15:10:00,35.16,35.25,35.14,35.19,263500.0,16.3983,16.4403,16.389,16.4123,263500.0
2013-04-17 15:20:00,35.19,35.19,35.14,35.15,177200.0,16.4123,16.4123,16.389,16.3936,177200.0
2013-04-17 15:30:00,35.15,35.17,35.07,35.09,252700.0,16.3936,16.403,16.3563,16.3657,252700.0
2013-04-17 15:40:00,35.09,35.17,35.05,35.16,357500.0,16.3657,16.403,16.347,16.3983,357500.0
2013-04-17 15:50:00,35.17,35.18,35.11,35.13,748800.0,16.403,16.4076,16.375,16.3843,748800.0
2013-04-18 09:30:00,35.04,35.1,34.93,35.01,327500.0,16.3423,16.3703,16.291,16.3283,327500.0
2013-04-18 09:40:00,35.0,35.07,34.85,34.88,246300.0,16.3237,16.3563,16.2537,16.2677,246300.0
2013-04-18 09:50:00,34.88,34.9,34.83,34.9,177800.0,16.2677,16.277,16.2444,16.277,177800.0
2013-04-18 10:00:00,34.9,34.93,34.81,34.93,208400.0,16.277,16.291,16.2351,16.291,208400.0
2013-04-18 10:10:00,34.91,35.0,34.87,34.87,138500.0,16.2817,16.3237,16.2631,16.2631,138500.0
2013-04-18 10:20:00,34.88,34.93,34.85,34.86,247200.0,16.2677,16.291,16.2537,16.2584,247200.0
2013-04-18 10:30:00,34.87,34.89,34.8,34.8,235800.0,16.2631,16.2724,16.2304,16.2304,235800.0
2013-04-18 10:40:00,34.8,34.85,34.75,34.8,437100.0,16.2304,16.2537,16.2071,16.2304,437100.0
2013-04-18 10:50:00,34.81,34.87,34.77,34.8,386300.0,16.2351,16.2631,16.2164,16.2304,386300.0
2013-04-18 11:00:00,34.79,34.82,34.75,34.79,441500.0,16.2257,16.2397,16.2071,16.2257,441500.0
2013-04-18 11:10:00,34.78,34.81,34.77,34.79,165300.0,16.2211,16.2351,16.2164,16.2257,165300.0
2013-04-18 11:20:00,34.79,34.8,34.74,34.77,184000.0,16.2257,16.2304,16.2024,16.2164,184000.0
2013-04-18 11:30:00,34.77,34.8,34.75,34.75,167200.0,16.2164,16.2304,16.2071,16.2071,167200.0
2013-04-18 11:40:00,34.76,34.8,34.75,34.76,250400.0,16.2118,16.2304,16.2071,16.2118,250400.0
2013-04-18 11:50:00,34.75,34.77,34.72,34.73,189400.0,16.2071,16.2164,16.1931,16.1978,189400.0
2013-04-18 12:00:00,34.72,34.75,34.7,34.7,171600.0,16.1931,16.2071,16.1838,16.1838,171600.0
2013-04-18 12:10:00,34.7,34.72,34.66,34.66,111000.0,16.1838,16.1931,16.1651,16.1651,111000.0
2013-04-18 12:20:00,34.66,34.7,34.63,34.69,134200.0,16.1651,16.1838,16.1511,16.1791,134200.0
2013-04-18 12:30:00,34.68,34.71,34.66,34.7,134000.0,16.1744,16.1884,16.1651,16.1838,134000.0
2013-04-18 12:40:00,34.69,34.69,34.66,34.67,68500.0,16.1791,16.1791,16.1651,16.1698,68500.0
2013-04-18 12:50:00,34.67,34.71,34.67,34.71,113600.0,16.1698,16.1884,16.1698,16.1884,113600.0
2013-04-18 13:00:00,34.7,34.73,34.69,34.72,166600.0,16.1838,16.1978,16.1791,16.1931,166600.0
2013-04-18 13:10:00,34.72,34.74,34.67,34.67,183300.0,16.1931,16.2024,16.1698,16.1698,183300.0
2013-04-18 13:20:00,34.68,34.69,34.66,34.67,106800.0,16.1744,16.1791,16.1651,16.1698,106800.0
2013-04-18 13:30:00,34.67,34.68,34.63,34.68,137900.0,16.1698,16.1744,16.1511,16.1744,137900.0
2013-04-18 13:40:00,34.68,34.69,34.63,34.64,80100.0,16.1744,16.1791,16.1511,16.1558,80100.0
2013-04-18 13:50:00,34.63,34.66,34.6,34.66,114700.0,16.1511,16.1651,16.1371,16.1651,114700.0
2013-04-18 14:00:00,34.66,34.66,34.58,34.59,123600.0,16.1651,16.1651,16.1278,16.1325,123600.0
2013-04-18 14:10:00,34.58,34.59,34.45,34.46,316200.0,16.1278,16.1325,16.0672,16.0718,316200.0
2013-04-18 14:20:00,34.47,34.56,34.45,34.56,192300.0,16.0765,16.1185,16.0672,16.1185,192300.0
2013-04-18 14:30:00,34.55,34.56,34.53,34.53,205100.0,16.1138,16.1185,16.1045,16.1045,205100.0
2013-04-18 14:40:00,34.53,34.54,34.46,34.51,268300.0,16.1045,16.1091,16.0718,16.0952,268300.0
2013-04-18 14:50:00,34.51,34.52,34.45,34.49,218000.0,16.0952,16.0998,16.0672,16.0858,218000.0
2013-04-18 15:00:00,34.49,34.6,34.49,34.51,224300.0,16.0858,16.1371,16.0858,16.0952,224300.0
2013-04-18 15:10:00,34.5,34.53,34.49,34.51,172200.0,16.0905,16.1045,16.0858,16.0952,172200.0
2013-04-18 15:20:00,34.52,34.61,34.49,34.6,197500.0,16.0998,16.1418,16.0858,16.1371,197500.0
2013-04-18 15:30:00,34.6,34.62,34.55,34.56,333400.0,16.1371,16.1465,16.1138,16.1185,333400.0
2013-04-18 15:40:00,34.56,34.68,34.54,34.65,370500.0,16.1185,16.1744,16.1091,16.1604,370500.0
2013-04-18 15:50:00,34.65,34.68,34.64,34.68,967600.0,16.1604,16.1744,16.1558,16.1744,967600.0
2013-04-19 09:30:00,34.81,34.95,34.72,34.94,1240000.0,16.2351,16.3004,16.1931,16.2957,1240000.0
2013-04-19 09:40:00,34.95,35.02,34.9,34.95,291500.0,16.3004,16.333,16.277,16.3004,291500.0
2013-04-19 09:50:00,34.96,35.0,34.95,34.98,160800.0,16.305,16.3237,16.3004,16.3144,160800.0
2013-04-19 10:00:00,34.98,35.03,34.96,35.02,201100.0,16.3144,16.3377,16.305,16.333,201100.0
2013-04-19 10:10:00,35.02,35.03,34.97,34.99,315900.0,16.333,16.3377,16.3097,16.319,315900.0
2013-04-19 10:20:00,34.99,35.02,34.96,34.98,343800.0,16.319,16.333,16.305,16.3144,343800.0
2013-04-19 10:30:00,34.98,35.08,34.97,35.08,146000.0,16.3144,16.361,16.3097,16.361,146000.0
2013-04-19 10:40:00,35.07,35.1,35.04,35.09,111700.0,16.3563,16.3703,16.3423,16.3657,111700.0
2013-04-19 10:50:00,35.09,35.09,35.01,35.04,203300.0,16.3657,16.3657,16.3283,16.3423,203300.0
2013-04-19 11:00:00,35.04,35.08,35.02,35.06,208500.0,16.3423,16.361,16.333,16.3517,208500.0
2013-04-19 11:10:00,35.05,35.13,35.04,35.1,172900.0,16.347,16.3843,16.3423,16.3703,172900.0
2013-04-19 11:20:00,35.1,35.19,35.1,35.16,97900.0,16.3703,16.4123,16.3703,16.3983,97900.0
2013-04-19 11:30:00,35.16,35.21,35.14,35.15,149400.0,16.3983,16.4216,16.389,16.3936,149400.0
2013-04-19 11:40:00,35.14,35.16,35.11,35.12,222400.0,16.389,16.3983,16.375,16.3797,222400.0
2013-04-19 11:50:00,35.12,35.16,35.12,35.14,119600.0,16.3797,16.3983,16.3797,16.389,119600.0
2013-04-19 12:00:00,35.14,35.19,35.13,35.14,118700.0,16.389,16.4123,16.3843,16.389,118700.0
2013-04-19 12:10:00,35.14,35.18,35.14,35.18,75900.0,16.389,16.4076,16.389,16.4076,75900.0
2013-04-19 12:20:00,35.18,35.18,35.12,35.14,69000.0,16.4076,16.4076,16.3797,16.389,69000.0
2013-04-19 12:30:00,35.14,35.15,35.09,35.15,123900.0,16.389,16.3936,16.3657,16.3936,123900.0
2013-04-19 12:40:00,35.15,35.17,35.1,35.1,127000.0,16.3936,16.403,16.3703,16.3703,127000.0
2013-04-19 12:50:00,35.1,35.15,35.09,35.15,182600.0,16.3703,16.3936,16.3657,16.3936,182600.0
2013-04-19 13:00:00,35.15,35.17,35.12,35.15,145500.0,16.3936,16.403,16.3797,16.3936,145500.0
2013-04-19 13:10:00,35.14,35.18,35.13,35.14,174500.0,16.389,16.4076,16.3843,16.389,174500.0
2013-04-19 13:20:00,35.13,35.19,35.12,35.18,149600.0,16.3843,16.4123,16.3797,16.4076,149600.0
2013-04-19 13:30:00,35.18,35.19,35.14,35.16,83200.0,16.4076,16.4123,16.389,16.3983,83200.0
2013-04-19 13:40:00,35.15,35.18,35.14,35.15,177900.0,16.3936,16.4076,16.389,16.3936,177900.0
2013-04-19 13:50:00,35.16,35.17,35.1,35.11,161300.0,16.3983,16.403,16.3703,16.375,161300.0
2013-04-19 14:00:00,35.12,35.13,35.09,35.13,165600.0,16.3797,16.3843,16.3657,16.3843,165600.0
2013-04-19 14:10:00,35.13,35.15,35.13,35.15,104600.0,16.3843,16.3936,16.3843,16.3936,104600.0
2013-04-19 14:20:00,35.14,35.15,35.1,35.14,124000.0,16.389,16.3936,16.3703,16.389,124000.0
2013-04-19 14:30:00,35.14,35.15,35.13,35.14,57900.0,16.389,16.3936,16.3843,16.389,57900.0
2013-04-19 14:40:00,35.14,35.14,35.1,35.12,105500.0,16.389,16.389,16.3703,16.3797,105500.0
2013-04-19 14:50:00,35.12,35.13,35.09,35.1,101300.0,16.3797,16.3843,16.3657,16.3703,101300.0
2013-04-19 15:00:00,35.09,35.11,35.07,35.08,113000.0,16.3657,16.375,16.3563,16.361,113000.0
2013-04-19 15:10:00,35.08,35.08,35.04,35.04,176500.0,16.361,16.361,16.3423,16.3423,176500.0
2013-04-19 15:20:00,35.05,35.1,35.04,35.09,159800.0,16.347,16.3703,16.3423,16.3657,159800.0
2013-04-19 15:30:00,35.09,35.11,35.04,35.07,295900.0,16.3657,16.375,16.3423,16.3563,295900.0
2013-04-19 15:40:00,35.06,35.1,35.02,35.05,336900.0,16.3517,16.3703,16.333,16.347,336900.0
2013-04-19 15:50:00,35.05,35.06,35.01,35.02,1052900.0,16.347,16.3517,16.3283,16.333,1052900.0
2013-04-22 09:30:00,35.06,35.17,35.04,35.08,196000.0,16.3517,16.403,16.3423,16.361,196000.0
2013-04-22 09:40:00,35.08,35.14,35.05,35.05,145200.0,16.361,16.389,16.347,16.347,145200.0
2013-04-22 09:50:00,35.06,35.15,35.05,35.12,131200.0,16.3517,16.3936,16.347,16.3797,131200.0
2013-04-22 10:00:00,35.12,35.12,35.05,35.05,136300.0,16.3797,16.3797,16.347,16.347,136300.0
2013-04-22 10:10:00,35.06,35.09,35.0,35.06,158200.0,16.3517,16.3657,16.3237,16.3517,158200.0
2013-04-22 10:20:00,35.06,35.07,35.01,35.06,205700.0,16.3517,16.3563,16.3283,16.3517,205700.0
2013-04-22 10:30:00,35.05,35.05,34.95,34.99,184700.0,16.347,16.347,16.3004,16.319,184700.0
2013-04-22 10:40:00,34.98,35.07,34.97,35.07,155100.0,16.3144,16.3563,16.3097,16.3563,155100.0
2013-04-22 10:50:00,35.07,35.09,35.02,35.06,127200.0,16.3563,16.3657,16.333,16.3517,127200.0
2013-04-22 11:00:00,35.05,35.06,35.01,35.03,129800.0,16.347,16.3517,16.3283,16.3377,129800.0
2013-04-22 11:10:00,35.02,35.03,34.98,35.0,95900.0,16.333,16.3377,16.3144,16.3237,95900.0
2013-04-22 11:20:00,35.01,35.03,34.99,35.02,77000.0,16.3283,16.3377,16.319,16.333,77000.0
2013-04-22 11:30:00,35.02,35.07,35.01,35.07,115600.0,16.333,16.3563,16.3283,16.3563,115600.0
2013-04-22 11:40:00,35.07,35.08,35.05,35.07,67400.0,16.3563,16.361,16.347,16.3563,67400.0
2013-04-22 11:50:00,35.07,35.13,35.07,35.11,81800.0,16.3563,16.3843,16.3563,16.375,81800.0
2013-04-22 12:00:00,35.11,35.14,35.1,35.13,67700.0,16.375,16.389,16.3703,16.3843,67700.0
2013-04-22 12:10:00,35.13,35.2,35.13,35.19,107700.0,16.3843,16.417,16.3843,16.4123,107700.0
2013-04-22 12:20:00,35.19,35.21,35.15,35.18,56300.0,16.4123,16.4216,16.3936,16.4076,56300.0
2013-04-22 12:30:00,35.18,35.2,35.15,35.19,57400.0,16.4076,16.417,16.3936,16.4123,57400.0
2013-04-22 12:40:00,35.19,35.21,35.15,35.17,55200.0,16.4123,16.4216,16.3936,16.403,55200.0
2013-04-22 12:50:00,35.16,35.18,35.15,35.16,29400.0,16.3983,16.4076,16.3936,16.3983,29400.0
2013-04-22 13:00:00,35.16,35.16,35.11,35.12,62600.0,16.3983,16.3983,16.375,16.3797,62600.0
2013-04-22 13:10:00,35.12,35.13,35.08,35.12,46200.0,16.3797,16.3843,16.361,16.3797,46200.0
2013-04-22 13:20:00,35.11,35.14,35.09,35.1,73800.0,16.375,16.389,16.3657,16.3703,73800.0
2013-04-22 13:30:00,35.1,35.17,35.09,35.15,75800.0,16.3703,16.403,16.3657,16.3936,75800.0
2013-04-22 13:40:00,35.14,35.18,35.11,35.17,82900.0,16.389,16.4076,16.375,16.403,82900.0
2013-04-22 13:50:00,35.17,35.18,35.13,35.14,52600.0,16.403,16.4076,16.3843,16.389,52600.0
2013-04-22 14:00:00,35.13,35.19,35.13,35.18,73200.0,16.3843,16.4123,16.3843,16.4076,73200.0
2013-04-22 14:10:00,35.18,35.22,35.15,35.22,114800.0,16.4076,16.4263,16.3936,16.4263,114800.0
2013-04-22 14:20:00,35.22,35.26,35.21,35.25,102600.0,16.4263,16.4449,16.4216,16.4403,102600.0
2013-04-22 14:30:00,35.24,35.3,35.23,35.3,117300.0,16.4356,16.4636,16.431,16.4636,117300.0
2013-04-22 14:40:00,35.3,35.34,35.26,35.27,123500.0,16.4636,16.4823,16.4449,16.4496,123500.0
2013-04-22 14:50:00,35.26,35.29,35.25,35.25,68100.0,16.4449,16.4589,16.4403,16.4403,68100.0
2013-04-22 15:00:00,35.26,35.27,35.24,35.25,73800.0,16.4449,16.4496,16.4356,16.4403,73800.0
2013-04-22 15:10:00,35.25,35.28,35.23,35.24,74800.0,16.4403,16.4543,16.431,16.4356,74800.0
2013-04-22 15:20:00,35.24,35.26,35.22,35.25,67600.0,16.4356,16.4449,16.4263,16.4403,67600.0
2013-04-22 15:30:00,35.25,35.26,35.22,35.25,164200.0,16.4403,16.4449,16.4263,16.4403,164200.0
2013-04-22 15:40:00,35.26,35.26,35.22,35.24,191600.0,16.4449,16.4449,16.4263,16.4356,191600.0
2013-04-22 15:50:00,35.24,35.28,35.21,35.28,329900.0,16.4356,16.4543,16.4216,16.4543,329900.0
2013-04-23 09:30:00,35.42,35.57,35.33,35.45,256300.0,16.5196,16.5895,16.4776,16.5336,256300.0
2013-04-23 09:40:00,35.45,35.47,35.38,35.39,145800.0,16.5336,16.5429,16.5009,16.5056,145800.0
2013-04-23 09:50:00,35.39,35.44,35.27,35.28,189500.0,16.5056,16.5289,16.4496,16.4543,189500.0
2013-04-23 10:00:00,35.28,35.34,35.25,35.3,145100.0,16.4543,16.4823,16.4403,16.4636,145100.0
2013-04-23 10:10:00,35.29,35.3,35.16,35.18,325300.0,16.4589,16.4636,16.3983,16.4076,325300.0
2013-04-23 10:20:00,35.18,35.2,35.05,35.09,290000.0,16.4076,16.417,16.347,16.3657,290000.0
2013-04-23 10:30:00,35.1,35.18,35.09,35.14,152700.0,16.3703,16.4076,16.3657,16.389,152700.0
2013-04-23 10:40:00,35.14,35.22,35.14,35.17,109300.0,16.389,16.4263,16.389,16.403,109300.0
2013-04-23 10:50:00,35.17,35.19,35.13,35.17,92500.0,16.403,16.4123,16.3843,16.403,92500.0
2013-04-23 11:00:00,35.17,35.24,35.16,35.22,75300.0,16.403,16.4356,16.3983,16.4263,75300.0
2013-04-23 11:10:00,35.22,35.27,35.18,35.26,131800.0,16.4263,16.4496,16.4076,16.4449,131800.0
2013-04-23 11:20:00,35.27,35.33,35.27,35.33,138400.0,16.4496,16.4776,16.4496,16.4776,138400.0
2013-04-23 11:30:00,35.32,35.39,35.31,35.35,157900.0,16.4729,16.5056,16.4683,16.4869,157900.0
2013-04-23 11:40:00,35.36,35.38,35.34,35.36,133500.0,16.4916,16.5009,16.4823,16.4916,133500.0
2013-04-23 11:50:00,35.36,35.41,35.35,35.36,186800.0,16.4916,16.5149,16.4869,16.4916,186800.0
2013-04-23 12:00:00,35.37,35.39,35.36,35.37,113600.0,16.4963,16.5056,16.4916,16.4963,113600.0
2013-04-23 12:10:00,35.37,35.38,35.31,35.32,165900.0,16.4963,16.5009,16.4683,16.4729,165900.0
2013-04-23 12:20:00,35.33,35.38,35.32,35.38,116500.0,16.4776,16.5009,16.4729,16.5009,116500.0
2013-04-23 12:30:00,35.38,35.42,35.37,35.42,67800.0,16.5009,16.5196,16.4963,16.5196,67800.0
2013-04-23 12:40:00,35.42,35.42,35.35,35.35,67100.0,16.5196,16.5196,16.4869,16.4869,67100.0
2013-04-23 12:50:00,35.36,35.37,35.33,35.37,204600.0,16.4916,16.4963,16.4776,16.4963,204600.0
2013-04-23 13:00:00,35.37,35.37,35.03,35.03,352900.0,16.4963,16.4963,16.3377,16.3377,352900.0
2013-04-23 13:10:00,35.03,35.41,35.02,35.39,592100.0,16.3377,16.5149,16.333,16.5056,592100.0
2013-04-23 13:20:00,35.38,35.43,35.36,35.43,94500.0,16.5009,16.5242,16.4916,16.5242,94500.0
2013-04-23 13:30:00,35.42,35.45,35.38,35.44,226600.0,16.5196,16.5336,16.5009,16.5289,226600.0
2013-04-23 13:40:00,35.45,35.55,35.44,35.54,334600.0,16.5336,16.5802,16.5289,16.5755,334600.0
2013-04-23 13:50:00,35.55,35.55,35.44,35.46,73000.0,16.5802,16.5802,16.5289,16.5382,73000.0
2013-04-23 14:00:00,35.45,35.47,35.41,35.42,167700.0,16.5336,16.5429,16.5149,16.5196,167700.0
2013-04-23 14:10:00,35.42,35.45,35.4,35.43,120000.0,16.5196,16.5336,16.5102,16.5242,120000.0
2013-04-23 14:20:00,35.44,35.46,35.41,35.41,111100.0,16.5289,16.5382,16.5149,16.5149,111100.0
2013-04-23 14:30:00,35.41,35.48,35.4,35.47,77700.0,16.5149,16.5476,16.5102,16.5429,77700.0
2013-04-23 14:40:00,35.47,35.5,35.45,35.48,70500.0,16.5429,16.5569,16.5336,16.5476,70500.0
2013-04-23 14:50:00,35.49,35.49,35.43,35.44,63600.0,16.5522,16.5522,16.5242,16.5289,63600.0
2013-04-23 15:00:00,35.44,35.46,35.41,35.42,82000.0,16.5289,16.5382,16.5149,16.5196,82000.0
2013-04-23 15:10:00,35.42,35.46,35.41,35.42,120900.0,16.5196,16.5382,16.5149,16.5196,120900.0
2013-04-23 15:20:00,35.43,35.47,35.41,35.45,117000.0,16.5242,16.5429,16.5149,16.5336,117000.0
2013-04-23 15:30:00,35.46,35.5,35.44,35.47,257900.0,16.5382,16.5569,16.5289,16.5429,257900.0
2013-04-23 15:40:00,35.47,35.5,35.43,35.5,315600.0,16.5429,16.5569,16.5242,16.5569,315600.0
2013-04-23 15:50:00,35.5,35.55,35.48,35.52,671800.0,16.5569,16.5802,16.5476,16.5662,671800.0
2013-04-24 09:30:00,35.42,35.64,35.41,35.61,301800.0,16.5196,16.6222,16.5149,16.6082,301800.0
2013-04-24 09:40:00,35.61,35.79,35.59,35.72,238300.0,16.6082,16.6921,16.5989,16.6595,238300.0
2013-04-24 09:50:00,35.73,35.77,35.66,35.75,124200.0,16.6642,16.6828,16.6315,16.6735,124200.0
2013-04-24 10:00:00,35.75,35.8,35.71,35.79,139600.0,16.6735,16.6968,16.6548,16.6921,139600.0
2013-04-24 10:10:00,35.78,35.8,35.68,35.7,220100.0,16.6875,16.6968,16.6408,16.6502,220100.0
2013-04-24 10:20:00,35.69,35.71,35.62,35.69,129900.0,16.6455,16.6548,16.6128,16.6455,129900.0
2013-04-24 10:30:00,35.67,35.72,35.64,35.67,156600.0,16.6362,16.6595,16.6222,16.6362,156600.0
2013-04-24 10:40:00,35.66,35.67,35.58,35.6,167600.0,16.6315,16.6362,16.5942,16.6035,167600.0
2013-04-24 10:50:00,35.6,35.65,35.6,35.63,118900.0,16.6035,16.6268,16.6035,16.6175,118900.0
2013-04-24 11:00:00,35.62,35.62,35.56,35.59,170500.0,16.6128,16.6128,16.5849,16.5989,170500.0
2013-04-24 11:10:00,35.59,35.61,35.48,35.51,163400.0,16.5989,16.6082,16.5476,16.5615,163400.0
2013-04-24 11:20:00,35.51,35.52,35.47,35.49,136200.0,16.5615,16.5662,16.5429,16.5522,136200.0
2013-04-24 11:30:00,35.49,35.5,35.45,35.46,207500.0,16.5522,16.5569,16.5336,16.5382,207500.0
2013-04-24 11:40:00,35.46,35.49,35.46,35.48,201500.0,16.5382,16.5522,16.5382,16.5476,201500.0
2013-04-24 11:50:00,35.47,35.49,35.45,35.47,126300.0,16.5429,16.5522,16.5336,16.5429,126300.0
2013-04-24 12:00:00,35.47,35.5,35.46,35.49,124000.0,16.5429,16.5569,16.5382,16.5522,124000.0
2013-04-24 12:10:00,35.49,35.51,35.46,35.49,114800.0,16.5522,16.5615,16.5382,16.5522,114800.0
2013-04-24 12:20:00,35.48,35.55,35.48,35.54,152100.0,16.5476,16.5802,16.5476,16.5755,152100.0
2013-04-24 12:30:00,35.53,35.57,35.48,35.49,219300.0,16.5709,16.5895,16.5476,16.5522,219300.0
2013-04-24 12:40:00,35.49,35.53,35.49,35.52,89700.0,16.5522,16.5709,16.5522,16.5662,89700.0
2013-04-24 12:50:00,35.52,35.53,35.5,35.52,106900.0,16.5662,16.5709,16.5569,16.5662,106900.0
2013-04-24 13:00:00,35.52,35.58,35.51,35.55,182400.0,16.5662,16.5942,16.5615,16.5802,182400.0
2013-04-24 13:10:00,35.55,35.57,35.52,35.54,140900.0,16.5802,16.5895,16.5662,16.5755,140900.0
2013-04-24 13:20:00,35.54,35.6,35.54,35.6,59500.0,16.5755,16.6035,16.5755,16.6035,59500.0
2013-04-24 13:30:00,35.59,35.6,35.57,35.58,63700.0,16.5989,16.6035,16.5895,16.5942,63700.0
2013-04-24 13:40:00,35.58,35.59,35.56,35.59,224600.0,16.5942,16.5989,16.5849,16.5989,224600.0
2013-04-24 13:50:00,35.59,35.59,35.57,35.59,156100.0,16.5989,16.5989,16.5895,16.5989,156100.0
2013-04-24 14:00:00,35.58,35.71,35.56,35.67,655100.0,16.5942,16.6548,16.5849,16.6362,655100.0
2013-04-24 14:10:00,35.68,35.73,35.66,35.7,171500.0,16.6408,16.6642,16.6315,16.6502,171500.0
2013-04-24 14:20:00,35.7,35.71,35.68,35.7,152500.0,16.6502,16.6548,16.6408,16.6502,152500.0
2013-04-24 14:30:00,35.69,35.7,35.67,35.69,134400.0,16.6455,16.6502,16.6362,16.6455,134400.0
2013-04-24 14:40:00,35.69,35.7,35.67,35.68,448600.0,16.6455,16.6502,16.6362,16.6408,448600.0
2013-04-24 14:50:00,35.68,35.72,35.67,35.69,164600.0,16.6408,16.6595,16.6362,16.6455,164600.0
2013-04-24 15:00:00,35.69,35.71,35.67,35.68,131200.0,16.6455,16.6548,16.6362,16.6408,131200.0
2013-04-24 15:10:00,35.67,35.69,35.65,35.66,187300.0,16.6362,16.6455,16.6268,16.6315,187300.0
2013-04-24 15:20:00,35.66,35.67,35.63,35.67,215400.0,16.6315,16.6362,16.6175,16.6362,215400.0
2013-04-24 15:30:00,35.66,35.67,35.62,35.66,295000.0,16.6315,16.6362,16.6128,16.6315,295000.0
2013-04-24 15:40:00,35.67,35.67,35.59,35.63,245600.0,16.6362,16.6362,16.5989,16.6175,245600.0
2013-04-24 15:50:00,35.62,35.63,35.53,35.53,519500.0,16.6128,16.6175,16.5709,16.5709,519500.0
2013-04-25 09:30:00,35.68,35.78,35.55,35.6,263300.0,16.6408,16.6875,16.5802,16.6035,263300.0
2013-04-25 09:40:00,35.58,35.74,35.56,35.72,300500.0,16.5942,16.6688,16.5849,16.6595,300500.0
2013-04-25 09:50:00,35.71,35.78,35.68,35.72,238900.0,16.6548,16.6875,16.6408,16.6595,238900.0
2013-04-25 10:00:00,35.71,35.84,35.65,35.83,252900.0,16.6548,16.7155,16.6268,16.7108,252900.0
2013-04-25 10:10:00,35.82,35.86,35.68,35.72,191900.0,16.7061,16.7248,16.6408,16.6595,191900.0
2013-04-25 10:20:00,35.71,35.89,35.71,35.85,167800.0,16.6548,16.7388,16.6548,16.7201,167800.0
2013-04-25 10:30:00,35.86,35.87,35.82,35.82,104000.0,16.7248,16.7294,16.7061,16.7061,104000.0
2013-04-25 10:40:00,35.82,35.87,35.8,35.86,86700.0,16.7061,16.7294,16.6968,16.7248,86700.0
2013-04-25 10:50:00,35.87,35.88,35.82,35.87,211100.0,16.7294,16.7341,16.7061,16.7294,211100.0
2013-04-25 11:00:00,35.88,35.88,35.81,35.82,139100.0,16.7341,16.7341,16.7015,16.7061,139100.0
2013-04-25 11:10:00,35.82,35.85,35.81,35.84,98600.0,16.7061,16.7201,16.7015,16.7155,98600.0
2013-04-25 11:20:00,35.85,35.85,35.74,35.75,78200.0,16.7201,16.7201,16.6688,16.6735,78200.0
2013-04-25 11:30:00,35.75,35.77,35.7,35.71,150100.0,16.6735,16.6828,16.6502,16.6548,150100.0
2013-04-25 11:40:00,35.7,35.79,35.7,35.78,107100.0,16.6502,16.6921,16.6502,16.6875,107100.0
2013-04-25 11:50:00,35.79,35.8,35.78,35.8,75600.0,16.6921,16.6968,16.6875,16.6968,75600.0
2013-04-25 12:00:00,35.8,35.82,35.75,35.77,125600.0,16.6968,16.7061,16.6735,16.6828,125600.0
2013-04-25 12:10:00,35.77,35.82,35.77,35.8,43100.0,16.6828,16.7061,16.6828,16.6968,43100.0
2013-04-25 12:20:00,35.81,35.81,35.79,35.81,37800.0,16.7015,16.7015,16.6921,16.7015,37800.0
2013-04-25 12:30:00,35.81,35.82,35.78,35.82,68700.0,16.7015,16.7061,16.6875,16.7061,68700.0
2013-04-25 12:40:00,35.82,35.84,35.8,35.84,53800.0,16.7061,16.7155,16.6968,16.7155,53800.0
2013-04-25 12:50:00,35.84,35.84,35.79,35.81,85300.0,16.7155,16.7155,16.6921,16.7015,85300.0
2013-04-25 13:00:00,35.8,35.84,35.8,35.82,63300.0,16.6968,16.7155,16.6968,16.7061,63300.0
2013-04-25 13:10:00,35.82,35.88,35.82,35.85,112000.0,16.7061,16.7341,16.7061,16.7201,112000.0
2013-04-25 13:20:00,35.86,35.91,35.84,35.91,107000.0,16.7248,16.7481,16.7155,16.7481,107000.0
2013-04-25 13:30:00,35.91,35.92,35.89,35.91,124200.0,16.7481,16.7528,16.7388,16.7481,124200.0
2013-04-25 13:40:00,35.91,35.95,35.9,35.94,115600.0,16.7481,16.7668,16.7434,16.7621,115600.0
2013-04-25 13:50:00,35.93,35.95,35.9,35.94,162700.0,16.7574,16.7668,16.7434,16.7621,162700.0
2013-04-25 14:00:00,35.94,35.95,35.92,35.95,95900.0,16.7621,16.7668,16.7528,16.7668,95900.0
2013-04-25 14:10:00,35.94,35.95,35.91,35.94,72700.0,16.7621,16.7668,16.7481,16.7621,72700.0
2013-04-25 14:20:00,35.94,35.95,35.9,35.91,76300.0,16.7621,16.7668,16.7434,16.7481,76300.0
2013-04-25 14:30:00,35.91,35.92,35.87,35.89,104900.0,16.7481,16.7528,16.7294,16.7388,104900.0
2013-04-25 14:40:00,35.89,35.9,35.86,35.88,135300.0,16.7388,16.7434,16.7248,16.7341,135300.0
2013-04-25 14:50:00,35.89,35.9,35.85,35.89,93700.0,16.7388,16.7434,16.7201,16.7388,93700.0
2013-04-25 15:00:00,35.9,35.9,35.85,35.88,201200.0,16.7434,16.7434,16.7201,16.7341,201200.0
2013-04-25 15:10:00,35.88,35.89,35.85,35.85,151500.0,16.7341,16.7388,16.7201,16.7201,151500.0
2013-04-25 15:20:00,35.86,35.9,35.83,35.9,142200.0,16.7248,16.7434,16.7108,16.7434,142200.0
2013-04-25 15:30:00,35.9,35.91,35.86,35.91,193200.0,16.7434,16.7481,16.7248,16.7481,193200.0
2013-04-25 15:40:00,35.9,35.92,35.88,35.91,224700.0,16.7434,16.7528,16.7341,16.7481,224700.0
2013-04-25 15:50:00,35.91,35.95,35.87,35.95,478500.0,16.7481,16.7668,16.7294,16.7668,478500.0
2013-04-26 09:30:00,35.89,36.03,35.58,35.92,636700.0,16.7388,16.8041,16.5942,16.7528,636700.0
2013-04-26 09:40:00,35.92,35.99,35.88,35.97,184800.0,16.7528,16.7854,16.7341,16.7761,184800.0
2013-04-26 09:50:00,35.97,35.99,35.92,35.98,251100.0,16.7761,16.7854,16.7528,16.7807,251100.0
2013-04-26 10:00:00,35.98,35.99,35.88,35.93,160400.0,16.7807,16.7854,16.7341,16.7574,160400.0
2013-04-26 10:10:00,35.94,35.96,35.89,35.95,319500.0,16.7621,16.7714,16.7388,16.7668,319500.0
2013-04-26 10:20:00,35.95,35.95,35.85,35.85,141500.0,16.7668,16.7668,16.7201,16.7201,141500.0
2013-04-26 10:30:00,35.85,35.97,35.84,35.96,118400.0,16.7201,16.7761,16.7155,16.7714,118400.0
2013-04-26 10:40:00,35.97,36.0,35.93,35.95,131700.0,16.7761,16.7901,16.7574,16.7668,131700.0
2013-04-26 10:50:00,35.95,35.97,35.91,35.97,122900.0,16.7668,16.7761,16.7481,16.7761,122900.0
2013-04-26 11:00:00,35.96,35.98,35.95,35.97,91400.0,16.7714,16.7807,16.7668,16.7761,91400.0
2013-04-26 11:10:00,35.96,35.98,35.94,35.96,83500.0,16.7714,16.7807,16.7621,16.7714,83500.0
2013-04-26 11:20:00,35.97,35.98,35.95,35.98,65500.0,16.7761,16.7807,16.7668,16.7807,65500.0
2013-04-26 11:30:00,35.97,35.98,35.9,35.91,99100.0,16.7761,16.7807,16.7434,16.7481,99100.0
2013-04-26 11:40:00,35.91,35.91,35.88,35.9,58300.0,16.7481,16.7481,16.7341,16.7434,58300.0
2013-04-26 11:50:00,35.9,35.94,35.89,35.9,142100.0,16.7434,16.7621,16.7388,16.7434,142100.0
2013-04-26 12:00:00,35.9,35.93,35.86,35.92,122700.0,16.7434,16.7574,16.7248,16.7528,122700.0
2013-04-26 12:10:00,35.92,35.93,35.9,35.91,91100.0,16.7528,16.7574,16.7434,16.7481,91100.0
2013-04-26 12:20:00,35.91,35.92,35.86,35.91,106900.0,16.7481,16.7528,16.7248,16.7481,106900.0
2013-04-26 12:30:00,35.91,35.92,35.9,35.91,58800.0,16.7481,16.7528,16.7434,16.7481,58800.0
2013-04-26 12:40:00,35.9,35.94,35.9,35.94,69800.0,16.7434,16.7621,16.7434,16.7621,69800.0
2013-04-26 12:50:00,35.94,35.95,35.92,35.93,68400.0,16.7621,16.7668,16.7528,16.7574,68400.0
2013-04-26 13:00:00,35.93,35.97,35.92,35.96,66500.0,16.7574,16.7761,16.7528,16.7714,66500.0
2013-04-26 13:10:00,35.97,35.97,35.95,35.96,40000.0,16.7761,16.7761,16.7668,16.7714,40000.0
2013-04-26 13:20:00,35.97,36.01,35.96,36.0,228500.0,16.7761,16.7947,16.7714,16.7901,228500.0
2013-04-26 13:30:00,36.01,36.02,35.98,36.01,270100.0,16.7947,16.7994,16.7807,16.7947,270100.0
2013-04-26 13:40:00,36.01,36.04,36.0,36.04,175900.0,16.7947,16.8087,16.7901,16.8087,175900.0
2013-04-26 13:50:00,36.04,36.04,36.0,36.02,169600.0,16.8087,16.8087,16.7901,16.7994,169600.0
2013-04-26 14:00:00,36.02,36.05,36.02,36.03,140600.0,16.7994,16.8134,16.7994,16.8041,140600.0
2013-04-26 14:10:00,36.04,36.05,36.0,36.01,73500.0,16.8087,16.8134,16.7901,16.7947,73500.0
2013-04-26 14:20:00,36.01,36.03,36.0,36.02,63800.0,16.7947,16.8041,16.7901,16.7994,63800.0
2013-04-26 14:30:00,36.02,36.02,35.97,35.97,61100.0,16.7994,16.7994,16.7761,16.7761,61100.0
2013-04-26 14:40:00,35.97,36.03,35.96,36.03,125600.0,16.7761,16.8041,16.7714,16.8041,125600.0
2013-04-26 14:50:00,36.03,36.03,36.01,36.03,64000.0,16.8041,16.8041,16.7947,16.8041,64000.0
2013-04-26 15:00:00,36.02,36.04,36.02,36.04,99000.0,16.7994,16.8087,16.7994,16.8087,99000.0
2013-04-26 15:10:00,36.04,36.05,36.03,36.04,118100.0,16.8087,16.8134,16.8041,16.8087,118100.0
2013-04-26 15:20:00,36.04,36.09,36.04,36.09,196900.0,16.8087,16.8321,16.8087,16.8321,196900.0
2013-04-26 15:30:00,36.09,36.09,36.08,36.09,103200.0,16.8321,16.8321,16.8274,16.8321,103200.0
2013-04-26 15:40:00,36.09,36.1,36.08,36.1,245100.0,16.8321,16.8367,16.8274,16.8367,245100.0
2013-04-26 15:50:00,36.1,36.12,36.08,36.09,573400.0,16.8367,16.846,16.8274,16.8321,573400.0
2013-04-29 09:30:00,36.14,36.25,36.0,36.21,414900.0,16.8554,16.9067,16.7901,16.888,414900.0
2013-04-29 09:40:00,36.21,36.28,36.2,36.25,232400.0,16.888,16.9207,16.8834,16.9067,232400.0
2013-04-29 09:50:00,36.24,36.25,36.2,36.23,141500.0,16.902,16.9067,16.8834,16.8973,141500.0
2013-04-29 10:00:00,36.24,36.27,36.19,36.26,214900.0,16.902,16.916,16.8787,16.9113,214900.0
2013-04-29 10:10:00,36.27,36.32,36.25,36.3,231000.0,16.916,16.9393,16.9067,16.93,231000.0
2013-04-29 10:20:00,36.31,36.33,36.29,36.33,105700.0,16.9347,16.944,16.9253,16.944,105700.0
2013-04-29 10:30:00,36.32,36.43,36.32,36.35,203900.0,16.9393,16.9906,16.9393,16.9533,203900.0
2013-04-29 10:40:00,36.35,36.38,36.35,36.38,109700.0,16.9533,16.9673,16.9533,16.9673,109700.0
2013-04-29 10:50:00,36.38,36.41,36.37,36.41,127300.0,16.9673,16.9813,16.9626,16.9813,127300.0
2013-04-29 11:00:00,36.41,36.44,36.38,36.39,306800.0,16.9813,16.9953,16.9673,16.972,306800.0
2013-04-29 11:10:00,36.4,36.42,36.38,36.38,150000.0,16.9766,16.986,16.9673,16.9673,150000.0
2013-04-29 11:20:00,36.38,36.43,36.38,36.42,158000.0,16.9673,16.9906,16.9673,16.986,158000.0
2013-04-29 11:30:00,36.42,36.42,36.35,36.35,197800.0,16.986,16.986,16.9533,16.9533,197800.0
2013-04-29 11:40:00,36.35,36.36,36.35,36.36,138000.0,16.9533,16.958,16.9533,16.958,138000.0
2013-04-29 11:50:00,36.36,36.36,36.3,36.35,163000.0,16.958,16.958,16.93,16.9533,163000.0
2013-04-29 12:00:00,36.34,36.47,36.34,36.46,187700.0,16.9486,17.0093,16.9486,17.0046,187700.0
2013-04-29 12:10:00,36.47,36.53,36.47,36.51,373100.0,17.0093,17.0373,17.0093,17.0279,373100.0
2013-04-29 12:20:00,36.51,36.53,36.49,36.51,145400.0,17.0279,17.0373,17.0186,17.0279,145400.0
2013-04-29 12:30:00,36.51,36.51,36.46,36.48,182500.0,17.0279,17.0279,17.0046,17.0139,182500.0
2013-04-29 12:40:00,36.47,36.52,36.47,36.51,95400.0,17.0093,17.0326,17.0093,17.0279,95400.0
2013-04-29 12:50:00,36.5,36.51,36.49,36.49,63900.0,17.0233,17.0279,17.0186,17.0186,63900.0
2013-04-29 13:00:00,36.5,36.5,36.48,36.48,88200.0,17.0233,17.0233,17.0139,17.0139,88200.0
2013-04-29 13:10:00,36.48,36.49,36.45,36.46,88400.0,17.0139,17.0186,17.0,17.0046,88400.0
2013-04-29 13:20:00,36.47,36.48,36.45,36.46,75600.0,17.0093,17.0139,17.0,17.0046,75600.0
2013-04-29 13:30:00,36.47,36.5,36.46,36.49,70800.0,17.0093,17.0233,17.0046,17.0186,70800.0
2013-04-29 13:40:00,36.5,36.51,36.49,36.51,95300.0,17.0233,17.0279,17.0186,17.0279,95300.0
2013-04-29 13:50:00,36.5,36.52,36.49,36.49,87200.0,17.0233,17.0326,17.0186,17.0186,87200.0
2013-04-29 14:00:00,36.49,36.52,36.49,36.51,105600.0,17.0186,17.0326,17.0186,17.0279,105600.0
2013-04-29 14:10:00,36.51,36.53,36.5,36.5,115400.0,17.0279,17.0373,17.0233,17.0233,115400.0
2013-04-29 14:20:00,36.5,36.52,36.5,36.51,57400.0,17.0233,17.0326,17.0233,17.0279,57400.0
2013-04-29 14:30:00,36.52,36.55,36.51,36.54,107500.0,17.0326,17.0466,17.0279,17.0419,107500.0
2013-04-29 14:40:00,36.53,36.55,36.51,36.51,128700.0,17.0373,17.0466,17.0279,17.0279,128700.0
2013-04-29 14:50:00,36.52,36.52,36.51,36.51,61000.0,17.0326,17.0326,17.0279,17.0279,61000.0
2013-04-29 15:00:00,36.52,36.55,36.51,36.55,147000.0,17.0326,17.0466,17.0279,17.0466,147000.0
2013-04-29 15:10:00,36.55,36.55,36.52,36.54,120900.0,17.0466,17.0466,17.0326,17.0419,120900.0
2013-04-29 15:20:00,36.55,36.57,36.54,36.57,147600.0,17.0466,17.0559,17.0419,17.0559,147600.0
2013-04-29 15:30:00,36.57,36.58,36.55,36.58,451900.0,17.0559,17.0606,17.0466,17.0606,451900.0
2013-04-29 15:40:00,36.58,36.6,36.54,36.55,525000.0,17.0606,17.0699,17.0419,17.0466,525000.0
2013-04-29 15:50:00,36.54,36.61,36.54,36.6,1326800.0,17.0419,17.0746,17.0419,17.0699,1326800.0
2013-04-30 09:30:00,36.56,36.59,36.36,36.4,1008900.0,17.0513,17.0652,16.958,16.9766,1008900.0
2013-04-30 09:40:00,36.4,36.46,36.33,36.41,327700.0,16.9766,17.0046,16.944,16.9813,327700.0
2013-04-30 09:50:00,36.4,36.41,36.29,36.29,653600.0,16.9766,16.9813,16.9253,16.9253,653600.0
2013-04-30 10:00:00,36.3,36.43,36.29,36.39,700400.0,16.93,16.9906,16.9253,16.972,700400.0
2013-04-30 10:10:00,36.39,36.42,36.36,36.4,420000.0,16.972,16.986,16.958,16.9766,420000.0
2013-04-30 10:20:00,36.4,36.42,36.3,36.33,286500.0,16.9766,16.986,16.93,16.944,286500.0
2013-04-30 10:30:00,36.33,36.35,36.29,36.3,186900.0,16.944,16.9533,16.9253,16.93,186900.0
2013-04-30 10:40:00,36.3,36.34,36.28,36.34,231700.0,16.93,16.9486,16.9207,16.9486,231700.0
2013-04-30 10:50:00,36.35,36.36,36.32,36.34,172500.0,16.9533,16.958,16.9393,16.9486,172500.0
2013-04-30 11:00:00,36.34,36.35,36.31,36.34,136700.0,16.9486,16.9533,16.9347,16.9486,136700.0
2013-04-30 11:10:00,36.33,36.35,36.29,36.3,196000.0,16.944,16.9533,16.9253,16.93,196000.0
2013-04-30 11:20:00,36.3,36.36,36.29,36.34,251700.0,16.93,16.958,16.9253,16.9486,251700.0
2013-04-30 11:30:00,36.36,36.39,36.35,36.38,184400.0,16.958,16.972,16.9533,16.9673,184400.0
2013-04-30 11:40:00,36.37,36.41,36.37,36.4,609800.0,16.9626,16.9813,16.9626,16.9766,609800.0
2013-04-30 11:50:00,36.39,36.41,36.39,36.39,92900.0,16.972,16.9813,16.972,16.972,92900.0
2013-04-30 12:00:00,36.39,36.4,36.35,36.36,134800.0,16.972,16.9766,16.9533,16.958,134800.0
2013-04-30 12:10:00,36.36,36.37,36.32,36.33,68300.0,16.958,16.9626,16.9393,16.944,68300.0
2013-04-30 12:20:00,36.32,36.37,36.32,36.34,187500.0,16.9393,16.9626,16.9393,16.9486,187500.0
2013-04-30 12:30:00,36.34,36.41,36.34,36.38,396700.0,16.9486,16.9813,16.9486,16.9673,396700.0
2013-04-30 12:40:00,36.39,36.41,36.38,36.38,144500.0,16.972,16.9813,16.9673,16.9673,144500.0
2013-04-30 12:50:00,36.38,36.45,36.37,36.44,389100.0,16.9673,17.0,16.9626,16.9953,389100.0
2013-04-30 13:00:00,36.45,36.53,36.44,36.5,294700.0,17.0,17.0373,16.9953,17.0233,294700.0
2013-04-30 13:10:00,36.5,36.54,36.48,36.49,176300.0,17.0233,17.0419,17.0139,17.0186,176300.0
2013-04-30 13:20:00,36.48,36.5,36.45,36.46,137200.0,17.0139,17.0233,17.0,17.0046,137200.0
2013-04-30 13:30:00,36.47,36.51,36.44,36.47,314400.0,17.0093,17.0279,16.9953,17.0093,314400.0
2013-04-30 13:40:00,36.47,36.48,36.44,36.48,163100.0,17.0093,17.0139,16.9953,17.0139,163100.0
2013-04-30 13:50:00,36.48,36.5,36.47,36.49,95500.0,17.0139,17.0233,17.0093,17.0186,95500.0
2013-04-30 14:00:00,36.48,36.51,36.43,36.45,200300.0,17.0139,17.0279,16.9906,17.0,200300.0
2013-04-30 14:10:00,36.45,36.5,36.45,36.46,327000.0,17.0,17.0233,17.0,17.0046,327000.0
2013-04-30 14:20:00,36.46,36.48,36.46,36.46,69100.0,17.0046,17.0139,17.0046,17.0046,69100.0
2013-04-30 14:30:00,36.46,36.47,36.42,36.46,146800.0,17.0046,17.0093,16.986,17.0046,146800.0
2013-04-30 14:40:00,36.47,36.49,36.46,36.48,102700.0,17.0093,17.0186,17.0046,17.0139,102700.0
2013-04-30 14:50:00,36.48,36.5,36.47,36.49,81900.0,17.0139,17.0233,17.0093,17.0186,81900.0
2013-04-30 15:00:00,36.48,36.52,36.44,36.48,217700.0,17.0139,17.0326,16.9953,17.0139,217700.0
2013-04-30 15:10:00,36.49,36.5,36.44,36.44,136100.0,17.0186,17.0233,16.9953,16.9953,136100.0
2013-04-30 15:20:00,36.44,36.48,36.42,36.46,164000.0,16.9953,17.0139,16.986,17.0046,164000.0
2013-04-30 15:30:00,36.47,36.47,36.41,36.41,155200.0,17.0093,17.0093,16.9813,16.9813,155200.0
2013-04-30 15:40:00,36.41,36.45,36.39,36.45,368900.0,16.9813,17.0,16.972,17.0,368900.0
2013-04-30 15:50:00,36.45,36.52,36.44,36.51,929400.0,17.0,17.0326,16.9953,17.0279,929400.0
2013-05-01 09:30:00,36.51,36.58,36.48,36.54,223800.0,17.0279,17.0606,17.0139,17.0419,223800.0
2013-05-01 09:40:00,36.54,36.6,36.53,36.59,165400.0,17.0419,17.0699,17.0373,17.0652,165400.0
2013-05-01 09:50:00,36.59,36.65,36.56,36.62,244000.0,17.0652,17.0932,17.0513,17.0792,244000.0
2013-05-01 10:00:00,36.62,36.74,36.6,36.71,462400.0,17.0792,17.1352,17.0699,17.1212,462400.0
2013-05-01 10:10:00,36.7,36.81,36.7,36.8,444800.0,17.1166,17.1679,17.1166,17.1632,444800.0
2013-05-01 10:20:00,36.8,36.91,36.79,36.9,382300.0,17.1632,17.2145,17.1585,17.2098,382300.0
2013-05-01 10:30:00,36.89,36.9,36.8,36.85,384000.0,17.2052,17.2098,17.1632,17.1865,384000.0
2013-05-01 10:40:00,36.86,36.88,36.83,36.84,122500.0,17.1912,17.2005,17.1772,17.1818,122500.0
2013-05-01 10:50:00,36.83,36.85,36.8,36.85,267000.0,17.1772,17.1865,17.1632,17.1865,267000.0
2013-05-01 11:00:00,36.85,36.85,36.8,36.82,169600.0,17.1865,17.1865,17.1632,17.1725,169600.0
2013-05-01 11:10:00,36.82,36.82,36.75,36.76,243000.0,17.1725,17.1725,17.1399,17.1445,243000.0
2013-05-01 11:20:00,36.76,36.77,36.72,36.73,149200.0,17.1445,17.1492,17.1259,17.1305,149200.0
2013-05-01 11:30:00,36.72,36.73,36.67,36.67,299300.0,17.1259,17.1305,17.1026,17.1026,299300.0
2013-05-01 11:40:00,36.68,36.79,36.67,36.75,373400.0,17.1072,17.1585,17.1026,17.1399,373400.0
2013-05-01 11:50:00,36.76,36.78,36.73,36.73,159900.0,17.1445,17.1539,17.1305,17.1305,159900.0
2013-05-01 12:00:00,36.73,36.74,36.65,36.66,130300.0,17.1305,17.1352,17.0932,17.0979,130300.0
2013-05-01 12:10:00,36.66,36.66,36.64,36.64,60100.0,17.0979,17.0979,17.0886,17.0886,60100.0
2013-05-01 12:20:00,36.65,36.65,36.6,36.63,95600.0,17.0932,17.0932,17.0699,17.0839,95600.0
2013-05-01 12:30:00,36.63,36.72,36.63,36.7,221800.0,17.0839,17.1259,17.0839,17.1166,221800.0
2013-05-01 12:40:00,36.69,36.7,36.67,36.68,68400.0,17.1119,17.1166,17.1026,17.1072,68400.0
2013-05-01 12:50:00,36.67,36.68,36.62,36.62,194700.0,17.1026,17.1072,17.0792,17.0792,194700.0
2013-05-01 13:00:00,36.62,36.64,36.56,36.56,191000.0,17.0792,17.0886,17.0513,17.0513,191000.0
2013-05-01 13:10:00,36.57,36.59,36.54,36.55,134200.0,17.0559,17.0652,17.0419,17.0466,134200.0
2013-05-01 13:20:00,36.54,36.55,36.48,36.49,205400.0,17.0419,17.0466,17.0139,17.0186,205400.0
2013-05-01 13:30:00,36.48,36.54,36.48,36.48,116100.0,17.0139,17.0419,17.0139,17.0139,116100.0
2013-05-01 13:40:00,36.48,36.49,36.46,36.48,100600.0,17.0139,17.0186,17.0046,17.0139,100600.0
2013-05-01 13:50:00,36.48,36.5,36.44,36.5,81900.0,17.0139,17.0233,16.9953,17.0233,81900.0
2013-05-01 14:00:00,36.5,36.58,36.49,36.55,163600.0,17.0233,17.0606,17.0186,17.0466,163600.0
2013-05-01 14:10:00,36.55,36.57,36.53,36.57,215900.0,17.0466,17.0559,17.0373,17.0559,215900.0
2013-05-01 14:20:00,36.58,36.61,36.55,36.56,185300.0,17.0606,17.0746,17.0466,17.0513,185300.0
2013-05-01 14:30:00,36.56,36.56,36.51,36.51,116400.0,17.0513,17.0513,17.0279,17.0279,116400.0
2013-05-01 14:40:00,36.5,36.51,36.45,36.45,125600.0,17.0233,17.0279,17.0,17.0,125600.0
2013-05-01 14:50:00,36.45,36.51,36.45,36.47,152600.0,17.0,17.0279,17.0,17.0093,152600.0
2013-05-01 15:00:00,36.47,36.48,36.4,36.42,164600.0,17.0093,17.0139,16.9766,16.986,164600.0
2013-05-01 15:10:00,36.42,36.43,36.38,36.41,157300.0,16.986,16.9906,16.9673,16.9813,157300.0
2013-05-01 15:20:00,36.41,36.41,36.34,36.34,169000.0,16.9813,16.9813,16.9486,16.9486,169000.0
2013-05-01 15:30:00,36.35,36.4,36.34,36.35,168400.0,16.9533,16.9766,16.9486,16.9533,168400.0
2013-05-01 15:40:00,36.35,36.37,36.3,36.33,334100.0,16.9533,16.9626,16.93,16.944,334100.0
2013-05-01 15:50:00,36.33,36.34,36.28,36.34,620300.0,16.944,16.9486,16.9207,16.9486,620300.0
2013-05-02 09:30:00,36.36,36.49,36.32,36.46,232000.0,16.958,17.0186,16.9393,17.0046,232000.0
2013-05-02 09:40:00,36.48,36.56,36.45,36.48,105200.0,17.0139,17.0513,17.0,17.0139,105200.0
2013-05-02 09:50:00,36.48,36.49,36.44,36.46,96900.0,17.0139,17.0186,16.9953,17.0046,96900.0
2013-05-02 10:00:00,36.45,36.53,36.45,36.49,158700.0,17.0,17.0373,17.0,17.0186,158700.0
2013-05-02 10:10:00,36.49,36.55,36.48,36.54,165700.0,17.0186,17.0466,17.0139,17.0419,165700.0
2013-05-02 10:20:00,36.54,36.58,36.54,36.58,116500.0,17.0419,17.0606,17.0419,17.0606,116500.0
2013-05-02 10:30:00,36.57,36.63,36.5,36.5,170600.0,17.0559,17.0839,17.0233,17.0233,170600.0
2013-05-02 10:40:00,36.51,36.52,36.42,36.42,98300.0,17.0279,17.0326,16.986,16.986,98300.0
2013-05-02 10:50:00,36.42,36.49,36.4,36.49,79400.0,16.986,17.0186,16.9766,17.0186,79400.0
2013-05-02 11:00:00,36.49,36.55,36.48,36.55,136200.0,17.0186,17.0466,17.0139,17.0466,136200.0
2013-05-02 11:10:00,36.55,36.76,36.54,36.73,406100.0,17.0466,17.1445,17.0419,17.1305,406100.0
2013-05-02 11:20:00,36.73,36.79,36.73,36.77,305100.0,17.1305,17.1585,17.1305,17.1492,305100.0
2013-05-02 11:30:00,36.77,36.8,36.73,36.75,246500.0,17.1492,17.1632,17.1305,17.1399,246500.0
2013-05-02 11:40:00,36.75,36.76,36.71,36.73,213400.0,17.1399,17.1445,17.1212,17.1305,213400.0
2013-05-02 11:50:00,36.73,36.79,36.71,36.76,417100.0,17.1305,17.1585,17.1212,17.1445,417100.0
2013-05-02 12:00:00,36.76,36.78,36.75,36.77,114300.0,17.1445,17.1539,17.1399,17.1492,114300.0
2013-05-02 12:10:00,36.77,36.78,36.73,36.75,149200.0,17.1492,17.1539,17.1305,17.1399,149200.0
2013-05-02 12:20:00,36.74,36.78,36.74,36.77,81400.0,17.1352,17.1539,17.1352,17.1492,81400.0
2013-05-02 12:30:00,36.77,36.79,36.75,36.76,125700.0,17.1492,17.1585,17.1399,17.1445,125700.0
2013-05-02 12:40:00,36.77,36.79,36.76,36.78,82200.0,17.1492,17.1585,17.1445,17.1539,82200.0
2013-05-02 12:50:00,36.78,36.8,36.77,36.8,177200.0,17.1539,17.1632,17.1492,17.1632,177200.0
2013-05-02 13:00:00,36.79,36.82,36.79,36.82,151000.0,17.1585,17.1725,17.1585,17.1725,151000.0
2013-05-02 13:10:00,36.82,36.83,36.77,36.8,195300.0,17.1725,17.1772,17.1492,17.1632,195300.0
2013-05-02 13:20:00,36.81,36.83,36.78,36.82,137600.0,17.1679,17.1772,17.1539,17.1725,137600.0
2013-05-02 13:30:00,36.81,36.83,36.8,36.82,123300.0,17.1679,17.1772,17.1632,17.1725,123300.0
2013-05-02 13:40:00,36.82,36.82,36.75,36.76,100900.0,17.1725,17.1725,17.1399,17.1445,100900.0
2013-05-02 13:50:00,36.75,36.78,36.73,36.78,99000.0,17.1399,17.1539,17.1305,17.1539,99000.0
2013-05-02 14:00:00,36.78,36.8,36.71,36.72,135300.0,17.1539,17.1632,17.1212,17.1259,135300.0
2013-05-02 14:10:00,36.73,36.74,36.71,36.71,82200.0,17.1305,17.1352,17.1212,17.1212,82200.0
2013-05-02 14:20:00,36.72,36.73,36.7,36.72,87500.0,17.1259,17.1305,17.1166,17.1259,87500.0
2013-05-02 14:30:00,36.72,36.75,36.71,36.73,99000.0,17.1259,17.1399,17.1212,17.1305,99000.0
2013-05-02 14:40:00,36.73,36.74,36.68,36.7,101600.0,17.1305,17.1352,17.1072,17.1166,101600.0
2013-05-02 14:50:00,36.7,36.72,36.66,36.66,85000.0,17.1166,17.1259,17.0979,17.0979,85000.0
2013-05-02 15:00:00,36.66,36.68,36.64,36.65,88700.0,17.0979,17.1072,17.0886,17.0932,88700.0
2013-05-02 15:10:00,36.65,36.67,36.64,36.67,74900.0,17.0932,17.1026,17.0886,17.1026,74900.0
2013-05-02 15:20:00,36.67,36.68,36.64,36.64,88300.0,17.1026,17.1072,17.0886,17.0886,88300.0
2013-05-02 15:30:00,36.64,36.68,36.64,36.65,123800.0,17.0886,17.1072,17.0886,17.0932,123800.0
2013-05-02 15:40:00,36.65,36.66,36.63,36.64,161000.0,17.0932,17.0979,17.0839,17.0886,161000.0
2013-05-02 15:50:00,36.63,36.66,36.6,36.65,554800.0,17.0839,17.0979,17.0699,17.0932,554800.0
2013-05-03 09:30:00,36.84,36.85,36.63,36.69,228600.0,17.1818,17.1865,17.0839,17.1119,228600.0
2013-05-03 09:40:00,36.68,36.7,36.57,36.66,316100.0,17.1072,17.1166,17.0559,17.0979,316100.0
2013-05-03 09:50:00,36.66,36.7,36.65,36.66,106700.0,17.0979,17.1166,17.0932,17.0979,106700.0
2013-05-03 10:00:00,36.66,36.71,36.65,36.67,142900.0,17.0979,17.1212,17.0932,17.1026,142900.0
2013-05-03 10:10:00,36.68,36.7,36.66,36.67,125800.0,17.1072,17.1166,17.0979,17.1026,125800.0
2013-05-03 10:20:00,36.67,36.76,36.67,36.69,305500.0,17.1026,17.1445,17.1026,17.1119,305500.0
2013-05-03 10:30:00,36.69,36.7,36.62,36.66,198400.0,17.1119,17.1166,17.0792,17.0979,198400.0
2013-05-03 10:40:00,36.66,36.68,36.6,36.6,81400.0,17.0979,17.1072,17.0699,17.0699,81400.0
2013-05-03 10:50:00,36.6,36.65,36.6,36.63,112000.0,17.0699,17.0932,17.0699,17.0839,112000.0
2013-05-03 11:00:00,36.62,36.74,36.62,36.72,111300.0,17.0792,17.1352,17.0792,17.1259,111300.0
2013-05-03 11:10:00,36.73,36.75,36.73,36.74,204300.0,17.1305,17.1399,17.1305,17.1352,204300.0
2013-05-03 11:20:00,36.74,36.78,36.74,36.75,112600.0,17.1352,17.1539,17.1352,17.1399,112600.0
2013-05-03 11:30:00,36.75,36.8,36.74,36.8,165400.0,17.1399,17.1632,17.1352,17.1632,165400.0
2013-05-03 11:40:00,36.8,36.8,36.77,36.79,119800.0,17.1632,17.1632,17.1492,17.1585,119800.0
2013-05-03 11:50:00,36.8,36.81,36.78,36.78,86200.0,17.1632,17.1679,17.1539,17.1539,86200.0
2013-05-03 12:00:00,36.78,36.81,36.76,36.77,70900.0,17.1539,17.1679,17.1445,17.1492,70900.0
2013-05-03 12:10:00,36.77,36.78,36.73,36.76,143100.0,17.1492,17.1539,17.1305,17.1445,143100.0
2013-05-03 12:20:00,36.75,36.77,36.73,36.75,81200.0,17.1399,17.1492,17.1305,17.1399,81200.0
2013-05-03 12:30:00,36.75,36.76,36.72,36.72,58600.0,17.1399,17.1445,17.1259,17.1259,58600.0
2013-05-03 12:40:00,36.72,36.74,36.71,36.72,133100.0,17.1259,17.1352,17.1212,17.1259,133100.0
2013-05-03 12:50:00,36.72,36.76,36.72,36.75,108100.0,17.1259,17.1445,17.1259,17.1399,108100.0
2013-05-03 13:00:00,36.74,36.76,36.72,36.73,110300.0,17.1352,17.1445,17.1259,17.1305,110300.0
2013-05-03 13:10:00,36.73,36.78,36.72,36.73,117500.0,17.1305,17.1539,17.1259,17.1305,117500.0
2013-05-03 13:20:00,36.72,36.73,36.69,36.69,92800.0,17.1259,17.1305,17.1119,17.1119,92800.0
2013-05-03 13:30:00,36.69,36.7,36.67,36.68,45900.0,17.1119,17.1166,17.1026,17.1072,45900.0
2013-05-03 13:40:00,36.67,36.7,36.67,36.69,65600.0,17.1026,17.1166,17.1026,17.1119,65600.0
2013-05-03 13:50:00,36.69,36.73,36.69,36.72,127100.0,17.1119,17.1305,17.1119,17.1259,127100.0
2013-05-03 14:00:00,36.71,36.72,36.67,36.68,96000.0,17.1212,17.1259,17.1026,17.1072,96000.0
2013-05-03 14:10:00,36.67,36.69,36.65,36.66,96900.0,17.1026,17.1119,17.0932,17.0979,96900.0
2013-05-03 14:20:00,36.66,36.66,36.63,36.64,70300.0,17.0979,17.0979,17.0839,17.0886,70300.0
2013-05-03 14:30:00,36.64,36.64,36.57,36.57,79600.0,17.0886,17.0886,17.0559,17.0559,79600.0
2013-05-03 14:40:00,36.57,36.59,36.52,36.54,172600.0,17.0559,17.0652,17.0326,17.0419,172600.0
2013-05-03 14:50:00,36.53,36.59,36.53,36.57,85300.0,17.0373,17.0652,17.0373,17.0559,85300.0
2013-05-03 15:00:00,36.57,36.58,36.54,36.55,60100.0,17.0559,17.0606,17.0419,17.0466,60100.0
2013-05-03 15:10:00,36.54,36.58,36.54,36.57,75400.0,17.0419,17.0606,17.0419,17.0559,75400.0
2013-05-03 15:20:00,36.57,36.59,36.55,36.55,92600.0,17.0559,17.0652,17.0466,17.0466,92600.0
2013-05-03 15:30:00,36.55,36.61,36.55,36.59,137400.0,17.0466,17.0746,17.0466,17.0652,137400.0
2013-05-03 15:40:00,36.59,36.62,36.55,36.62,450200.0,17.0652,17.0792,17.0466,17.0792,450200.0
2013-05-03 15:50:00,36.61,36.62,36.47,36.5,1363300.0,17.0746,17.0792,17.0093,17.0233,1363300.0
2013-05-06 09:30:00,36.49,36.49,36.38,36.4,253900.0,17.0186,17.0186,16.9673,16.9766,253900.0
2013-05-06 09:40:00,36.39,36.39,36.12,36.2,354900.0,16.972,16.972,16.846,16.8834,354900.0
2013-05-06 09:50:00,36.19,36.22,36.1,36.14,189400.0,16.8787,16.8927,16.8367,16.8554,189400.0
2013-05-06 10:00:00,36.14,36.18,36.13,36.15,133000.0,16.8554,16.874,16.8507,16.86,133000.0
2013-05-06 10:10:00,36.14,36.2,36.13,36.18,144200.0,16.8554,16.8834,16.8507,16.874,144200.0
2013-05-06 10:20:00,36.19,36.25,36.17,36.22,301600.0,16.8787,16.9067,16.8694,16.8927,301600.0
2013-05-06 10:30:00,36.21,36.21,36.14,36.15,163700.0,16.888,16.888,16.8554,16.86,163700.0
2013-05-06 10:40:00,36.15,36.17,36.13,36.15,161900.0,16.86,16.8694,16.8507,16.86,161900.0
2013-05-06 10:50:00,36.16,36.18,36.1,36.15,183300.0,16.8647,16.874,16.8367,16.86,183300.0
2013-05-06 11:00:00,36.15,36.16,36.1,36.11,93900.0,16.86,16.8647,16.8367,16.8414,93900.0
2013-05-06 11:10:00,36.1,36.12,36.07,36.08,119900.0,16.8367,16.846,16.8227,16.8274,119900.0
2013-05-06 11:20:00,36.07,36.1,36.05,36.09,180700.0,16.8227,16.8367,16.8134,16.8321,180700.0
2013-05-06 11:30:00,36.1,36.11,36.06,36.1,166900.0,16.8367,16.8414,16.8181,16.8367,166900.0
2013-05-06 11:40:00,36.1,36.16,36.09,36.16,149700.0,16.8367,16.8647,16.8321,16.8647,149700.0
2013-05-06 11:50:00,36.16,36.24,36.15,36.18,254900.0,16.8647,16.902,16.86,16.874,254900.0
2013-05-06 12:00:00,36.18,36.19,36.14,36.15,117100.0,16.874,16.8787,16.8554,16.86,117100.0
2013-05-06 12:10:00,36.15,36.16,36.1,36.11,105600.0,16.86,16.8647,16.8367,16.8414,105600.0
2013-05-06 12:20:00,36.1,36.13,36.09,36.09,166500.0,16.8367,16.8507,16.8321,16.8321,166500.0
2013-05-06 12:30:00,36.09,36.1,36.09,36.1,112600.0,16.8321,16.8367,16.8321,16.8367,112600.0
2013-05-06 12:40:00,36.09,36.1,36.04,36.04,203300.0,16.8321,16.8367,16.8087,16.8087,203300.0
2013-05-06 12:50:00,36.05,36.06,36.01,36.01,203800.0,16.8134,16.8181,16.7947,16.7947,203800.0
2013-05-06 13:00:00,36.01,36.09,36.01,36.09,111200.0,16.7947,16.8321,16.7947,16.8321,111200.0
2013-05-06 13:10:00,36.08,36.09,36.07,36.09,100600.0,16.8274,16.8321,16.8227,16.8321,100600.0
2013-05-06 13:20:00,36.08,36.13,36.08,36.11,118200.0,16.8274,16.8507,16.8274,16.8414,118200.0
2013-05-06 13:30:00,36.11,36.12,36.08,36.08,128600.0,16.8414,16.846,16.8274,16.8274,128600.0
2013-05-06 13:40:00,36.09,36.13,36.08,36.12,129500.0,16.8321,16.8507,16.8274,16.846,129500.0
2013-05-06 13:50:00,36.12,36.14,36.1,36.14,111000.0,16.846,16.8554,16.8367,16.8554,111000.0
2013-05-06 14:00:00,36.13,36.14,36.09,36.09,126300.0,16.8507,16.8554,16.8321,16.8321,126300.0
2013-05-06 14:10:00,36.1,36.13,36.09,36.09,306600.0,16.8367,16.8507,16.8321,16.8321,306600.0
2013-05-06 14:20:00,36.09,36.1,36.07,36.09,88400.0,16.8321,16.8367,16.8227,16.8321,88400.0
2013-05-06 14:30:00,36.08,36.1,36.07,36.1,146100.0,16.8274,16.8367,16.8227,16.8367,146100.0
2013-05-06 14:40:00,36.1,36.11,36.07,36.08,211300.0,16.8367,16.8414,16.8227,16.8274,211300.0
2013-05-06 14:50:00,36.07,36.08,36.04,36.06,152700.0,16.8227,16.8274,16.8087,16.8181,152700.0
2013-05-06 15:00:00,36.06,36.06,36.05,36.05,108600.0,16.8181,16.8181,16.8134,16.8134,108600.0
2013-05-06 15:10:00,36.05,36.1,36.04,36.09,145700.0,16.8134,16.8367,16.8087,16.8321,145700.0
2013-05-06 15:20:00,36.08,36.09,36.02,36.02,162500.0,16.8274,16.8321,16.7994,16.7994,162500.0
2013-05-06 15:30:00,36.02,36.06,36.02,36.06,252700.0,16.7994,16.8181,16.7994,16.8181,252700.0
2013-05-06 15:40:00,36.05,36.07,36.05,36.07,368600.0,16.8134,16.8227,16.8134,16.8227,368600.0
2013-05-06 15:50:00,36.07,36.08,36.06,36.08,551200.0,16.8227,16.8274,16.8181,16.8274,551200.0
2013-05-07 09:30:00,36.2,36.25,36.15,36.22,357100.0,16.8834,16.9067,16.86,16.8927,357100.0
2013-05-07 09:40:00,36.22,36.29,36.18,36.25,216800.0,16.8927,16.9253,16.874,16.9067,216800.0
2013-05-07 09:50:00,36.26,36.36,36.25,36.36,527700.0,16.9113,16.958,16.9067,16.958,527700.0
2013-05-07 10:00:00,36.35,36.41,36.35,36.36,256400.0,16.9533,16.9813,16.9533,16.958,256400.0
2013-05-07 10:10:00,36.36,36.37,36.32,36.36,256600.0,16.958,16.9626,16.9393,16.958,256600.0
2013-05-07 10:20:00,36.36,36.37,36.23,36.26,297900.0,16.958,16.9626,16.8973,16.9113,297900.0
2013-05-07 10:30:00,36.25,36.35,36.25,36.35,258700.0,16.9067,16.9533,16.9067,16.9533,258700.0
2013-05-07 10:40:00,36.34,36.38,36.32,36.35,340600.0,16.9486,16.9673,16.9393,16.9533,340600.0
2013-05-07 10:50:00,36.34,36.37,36.32,36.33,236000.0,16.9486,16.9626,16.9393,16.944,236000.0
2013-05-07 11:00:00,36.33,36.4,36.33,36.4,197200.0,16.944,16.9766,16.944,16.9766,197200.0
2013-05-07 11:10:00,36.4,36.47,36.39,36.46,258700.0,16.9766,17.0093,16.972,17.0046,258700.0
2013-05-07 11:20:00,36.47,36.47,36.44,36.45,381100.0,17.0093,17.0093,16.9953,17.0,381100.0
2013-05-07 11:30:00,36.44,36.47,36.44,36.46,162700.0,16.9953,17.0093,16.9953,17.0046,162700.0
2013-05-07 11:40:00,36.47,36.5,36.46,36.5,127800.0,17.0093,17.0233,17.0046,17.0233,127800.0
2013-05-07 11:50:00,36.5,36.55,36.49,36.54,182000.0,17.0233,17.0466,17.0186,17.0419,182000.0
2013-05-07 12:00:00,36.54,36.54,36.46,36.46,214800.0,17.0419,17.0419,17.0046,17.0046,214800.0
2013-05-07 12:10:00,36.47,36.48,36.44,36.45,470300.0,17.0093,17.0139,16.9953,17.0,470300.0
2013-05-07 12:20:00,36.45,36.45,36.4,36.42,124500.0,17.0,17.0,16.9766,16.986,124500.0
2013-05-07 12:30:00,36.42,36.48,36.41,36.48,153200.0,16.986,17.0139,16.9813,17.0139,153200.0
2013-05-07 12:40:00,36.47,36.55,36.47,36.55,57800.0,17.0093,17.0466,17.0093,17.0466,57800.0
2013-05-07 12:50:00,36.54,36.56,36.5,36.55,107700.0,17.0419,17.0513,17.0233,17.0466,107700.0
2013-05-07 13:00:00,36.55,36.56,36.52,36.56,317300.0,17.0466,17.0513,17.0326,17.0513,317300.0
2013-05-07 13:10:00,36.55,36.59,36.55,36.58,214400.0,17.0466,17.0652,17.0466,17.0606,214400.0
2013-05-07 13:20:00,36.58,36.59,36.54,36.55,206900.0,17.0606,17.0652,17.0419,17.0466,206900.0
2013-05-07 13:30:00,36.56,36.56,36.53,36.55,195500.0,17.0513,17.0513,17.0373,17.0466,195500.0
2013-05-07 13:40:00,36.54,36.56,36.54,36.56,182700.0,17.0419,17.0513,17.0419,17.0513,182700.0
2013-05-07 13:50:00,36.55,36.56,36.53,36.55,90900.0,17.0466,17.0513,17.0373,17.0466,90900.0
2013-05-07 14:00:00,36.55,36.56,36.53,36.54,106900.0,17.0466,17.0513,17.0373,17.0419,106900.0
2013-05-07 14:10:00,36.54,36.56,36.53,36.53,71200.0,17.0419,17.0513,17.0373,17.0373,71200.0
2013-05-07 14:20:00,36.53,36.56,36.53,36.54,133200.0,17.0373,17.0513,17.0373,17.0419,133200.0
2013-05-07 14:30:00,36.55,36.55,36.5,36.51,99100.0,17.0466,17.0466,17.0233,17.0279,99100.0
2013-05-07 14:40:00,36.52,36.53,36.51,36.52,78200.0,17.0326,17.0373,17.0279,17.0326,78200.0
2013-05-07 14:50:00,36.51,36.54,36.51,36.54,92800.0,17.0279,17.0419,17.0279,17.0419,92800.0
2013-05-07 15:00:00,36.54,36.58,36.52,36.54,178100.0,17.0419,17.0606,17.0326,17.0419,178100.0
2013-05-07 15:10:00,36.53,36.55,36.52,36.55,113400.0,17.0373,17.0466,17.0326,17.0466,113400.0
2013-05-07 15:20:00,36.55,36.56,36.52,36.52,196900.0,17.0466,17.0513,17.0326,17.0326,196900.0
2013-05-07 15:30:00,36.53,36.54,36.51,36.53,246400.0,17.0373,17.0419,17.0279,17.0373,246400.0
2013-05-07 15:40:00,36.54,36.54,36.47,36.47,540200.0,17.0419,17.0419,17.0093,17.0093,540200.0
2013-05-07 15:50:00,36.48,36.49,36.46,36.47,534800.0,17.0139,17.0186,17.0046,17.0093,534800.0
2013-05-08 09:30:00,36.51,36.58,36.41,36.5,258900.0,17.0279,17.0606,16.9813,17.0233,258900.0
2013-05-08 09:40:00,36.49,36.54,36.45,36.53,229100.0,17.0186,17.0419,17.0,17.0373,229100.0
2013-05-08 09:50:00,36.53,36.54,36.47,36.51,302200.0,17.0373,17.0419,17.0093,17.0279,302200.0
2013-05-08 10:00:00,36.5,36.53,36.48,36.51,222300.0,17.0233,17.0373,17.0139,17.0279,222300.0
2013-05-08 10:10:00,36.51,36.56,36.5,36.54,124100.0,17.0279,17.0513,17.0233,17.0419,124100.0
2013-05-08 10:20:00,36.54,36.59,36.54,36.59,120600.0,17.0419,17.0652,17.0419,17.0652,120600.0
2013-05-08 10:30:00,36.59,36.62,36.59,36.62,131400.0,17.0652,17.0792,17.0652,17.0792,131400.0
2013-05-08 10:40:00,36.61,36.62,36.54,36.54,113600.0,17.0746,17.0792,17.0419,17.0419,113600.0
2013-05-08 10:50:00,36.54,36.56,36.51,36.53,160500.0,17.0419,17.0513,17.0279,17.0373,160500.0
2013-05-08 11:00:00,36.52,36.55,36.52,36.55,53200.0,17.0326,17.0466,17.0326,17.0466,53200.0
2013-05-08 11:10:00,36.55,36.56,36.54,36.54,75000.0,17.0466,17.0513,17.0419,17.0419,75000.0
2013-05-08 11:20:00,36.54,36.55,36.52,36.53,92000.0,17.0419,17.0466,17.0326,17.0373,92000.0
2013-05-08 11:30:00,36.53,36.57,36.51,36.53,210300.0,17.0373,17.0559,17.0279,17.0373,210300.0
2013-05-08 11:40:00,36.53,36.58,36.48,36.48,187500.0,17.0373,17.0606,17.0139,17.0139,187500.0
2013-05-08 11:50:00,36.49,36.51,36.48,36.5,64100.0,17.0186,17.0279,17.0139,17.0233,64100.0
2013-05-08 12:00:00,36.5,36.51,36.49,36.49,50300.0,17.0233,17.0279,17.0186,17.0186,50300.0
2013-05-08 12:10:00,36.49,36.51,36.48,36.48,45300.0,17.0186,17.0279,17.0139,17.0139,45300.0
2013-05-08 12:20:00,36.49,36.53,36.47,36.53,81500.0,17.0186,17.0373,17.0093,17.0373,81500.0
2013-05-08 12:30:00,36.52,36.53,36.49,36.49,55500.0,17.0326,17.0373,17.0186,17.0186,55500.0
2013-05-08 12:40:00,36.49,36.5,36.46,36.49,74500.0,17.0186,17.0233,17.0046,17.0186,74500.0
2013-05-08 12:50:00,36.48,36.5,36.47,36.48,48500.0,17.0139,17.0233,17.0093,17.0139,48500.0
2013-05-08 13:00:00,36.47,36.51,36.47,36.51,36700.0,17.0093,17.0279,17.0093,17.0279,36700.0
2013-05-08 13:10:00,36.51,36.51,36.5,36.5,29700.0,17.0279,17.0279,17.0233,17.0233,29700.0
2013-05-08 13:20:00,36.5,36.51,36.45,36.46,122300.0,17.0233,17.0279,17.0,17.0046,122300.0
2013-05-08 13:30:00,36.47,36.5,36.46,36.5,43000.0,17.0093,17.0233,17.0046,17.0233,43000.0
2013-05-08 13:40:00,36.49,36.5,36.44,36.45,109700.0,17.0186,17.0233,16.9953,17.0,109700.0
2013-05-08 13:50:00,36.44,36.48,36.44,36.48,222000.0,16.9953,17.0139,16.9953,17.0139,222000.0
2013-05-08 14:00:00,36.48,36.5,36.46,36.47,177600.0,17.0139,17.0233,17.0046,17.0093,177600.0
2013-05-08 14:10:00,36.47,36.5,36.46,36.5,92100.0,17.0093,17.0233,17.0046,17.0233,92100.0
2013-05-08 14:20:00,36.5,36.51,36.48,36.5,58900.0,17.0233,17.0279,17.0139,17.0233,58900.0
2013-05-08 14:30:00,36.5,36.5,36.48,36.5,67100.0,17.0233,17.0233,17.0139,17.0233,67100.0
2013-05-08 14:40:00,36.5,36.5,36.45,36.46,98000.0,17.0233,17.0233,17.0,17.0046,98000.0
2013-05-08 14:50:00,36.45,36.47,36.45,36.45,115000.0,17.0,17.0093,17.0,17.0,115000.0
2013-05-08 15:00:00,36.45,36.47,36.44,36.46,92900.0,17.0,17.0093,16.9953,17.0046,92900.0
2013-05-08 15:10:00,36.46,36.49,36.45,36.48,73400.0,17.0046,17.0186,17.0,17.0139,73400.0
2013-05-08 15:20:00,36.49,36.53,36.48,36.52,140100.0,17.0186,17.0373,17.0139,17.0326,140100.0
2013-05-08 15:30:00,36.52,36.53,36.49,36.49,185200.0,17.0326,17.0373,17.0186,17.0186,185200.0
2013-05-08 15:40:00,36.5,36.52,36.49,36.51,205900.0,17.0233,17.0326,17.0186,17.0279,205900.0
2013-05-08 15:50:00,36.51,36.52,36.49,36.51,521600.0,17.0279,17.0326,17.0186,17.0279,521600.0
2013-05-09 09:30:00,36.54,36.63,36.52,36.61,176000.0,17.0419,17.0839,17.0326,17.0746,176000.0
2013-05-09 09:40:00,36.6,36.61,36.45,36.45,219700.0,17.0699,17.0746,17.0,17.0,219700.0
2013-05-09 09:50:00,36.46,36.55,36.45,36.53,77600.0,17.0046,17.0466,17.0,17.0373,77600.0
2013-05-09 10:00:00,36.53,36.61,36.52,36.58,112800.0,17.0373,17.0746,17.0326,17.0606,112800.0
2013-05-09 10:10:00,36.58,36.59,36.46,36.47,68400.0,17.0606,17.0652,17.0046,17.0093,68400.0
2013-05-09 10:20:00,36.46,36.48,36.39,36.39,130000.0,17.0046,17.0139,16.972,16.972,130000.0
2013-05-09 10:30:00,36.39,36.49,36.38,36.48,93600.0,16.972,17.0186,16.9673,17.0139,93600.0
2013-05-09 10:40:00,36.48,36.51,36.47,36.5,70900.0,17.0139,17.0279,17.0093,17.0233,70900.0
2013-05-09 10:50:00,36.49,36.51,36.44,36.45,67000.0,17.0186,17.0279,16.9953,17.0,67000.0
2013-05-09 11:00:00,36.45,36.48,36.42,36.44,53200.0,17.0,17.0139,16.986,16.9953,53200.0
2013-05-09 11:10:00,36.44,36.44,36.36,36.37,58100.0,16.9953,16.9953,16.958,16.9626,58100.0
2013-05-09 11:20:00,36.36,36.38,36.34,36.34,66000.0,16.958,16.9673,16.9486,16.9486,66000.0
2013-05-09 11:30:00,36.34,36.36,36.31,36.32,93600.0,16.9486,16.958,16.9347,16.9393,93600.0
2013-05-09 11:40:00,36.32,36.33,36.29,36.3,82700.0,16.9393,16.944,16.9253,16.93,82700.0
2013-05-09 11:50:00,36.3,36.3,36.26,36.27,68800.0,16.93,16.93,16.9113,16.916,68800.0
2013-05-09 12:00:00,36.28,36.36,36.28,36.36,52600.0,16.9207,16.958,16.9207,16.958,52600.0
2013-05-09 12:10:00,36.35,36.36,36.3,36.3,49400.0,16.9533,16.958,16.93,16.93,49400.0
2013-05-09 12:20:00,36.3,36.31,36.27,36.28,68200.0,16.93,16.9347,16.916,16.9207,68200.0
2013-05-09 12:30:00,36.27,36.28,36.25,36.26,74600.0,16.916,16.9207,16.9067,16.9113,74600.0
2013-05-09 12:40:00,36.26,36.27,36.24,36.27,103300.0,16.9113,16.916,16.902,16.916,103300.0
2013-05-09 12:50:00,36.27,36.33,36.26,36.32,92900.0,16.916,16.944,16.9113,16.9393,92900.0
2013-05-09 13:00:00,36.32,36.34,36.31,36.31,68700.0,16.9393,16.9486,16.9347,16.9347,68700.0
2013-05-09 13:10:00,36.31,36.33,36.3,36.32,91300.0,16.9347,16.944,16.93,16.9393,91300.0
2013-05-09 13:20:00,36.33,36.34,36.3,36.31,78900.0,16.944,16.9486,16.93,16.9347,78900.0
2013-05-09 13:30:00,36.31,36.39,36.31,36.37,80400.0,16.9347,16.972,16.9347,16.9626,80400.0
2013-05-09 13:40:00,36.37,36.41,36.35,36.37,110300.0,16.9626,16.9813,16.9533,16.9626,110300.0
2013-05-09 13:50:00,36.37,36.37,36.32,36.36,103800.0,16.9626,16.9626,16.9393,16.958,103800.0
2013-05-09 14:00:00,36.36,36.37,36.31,36.33,86200.0,16.958,16.9626,16.9347,16.944,86200.0
2013-05-09 14:10:00,36.34,36.35,36.3,36.3,57000.0,16.9486,16.9533,16.93,16.93,57000.0
2013-05-09 14:20:00,36.3,36.32,36.27,36.31,95200.0,16.93,16.9393,16.916,16.9347,95200.0
2013-05-09 14:30:00,36.31,36.34,36.29,36.3,107200.0,16.9347,16.9486,16.9253,16.93,107200.0
2013-05-09 14:40:00,36.29,36.3,36.26,36.26,106900.0,16.9253,16.93,16.9113,16.9113,106900.0
2013-05-09 14:50:00,36.26,36.27,36.23,36.26,151800.0,16.9113,16.916,16.8973,16.9113,151800.0
2013-05-09 15:00:00,36.27,36.28,36.21,36.27,174400.0,16.916,16.9207,16.888,16.916,174400.0
2013-05-09 15:10:00,36.27,36.29,36.26,36.29,106100.0,16.916,16.9253,16.9113,16.9253,106100.0
2013-05-09 15:20:00,36.28,36.33,36.28,36.3,109000.0,16.9207,16.944,16.9207,16.93,109000.0
2013-05-09 15:30:00,36.3,36.33,36.3,36.3,147700.0,16.93,16.944,16.93,16.93,147700.0
2013-05-09 15:40:00,36.3,36.31,36.25,36.31,213500.0,16.93,16.9347,16.9067,16.9347,213500.0
2013-05-09 15:50:00,36.3,36.35,36.25,36.35,443400.0,16.93,16.9533,16.9067,16.9533,443400.0
2013-05-10 09:30:00,36.3,36.49,36.3,36.46,195200.0,16.93,17.0186,16.93,17.0046,195200.0
2013-05-10 09:40:00,36.47,36.49,36.37,36.49,94700.0,17.0093,17.0186,16.9626,17.0186,94700.0
2013-05-10 09:50:00,36.48,36.69,36.47,36.68,267200.0,17.0139,17.1119,17.0093,17.1072,267200.0
2013-05-10 10:00:00,36.68,36.73,36.65,36.69,396200.0,17.1072,17.1305,17.0932,17.1119,396200.0
2013-05-10 10:10:00,36.69,36.7,36.65,36.66,121700.0,17.1119,17.1166,17.0932,17.0979,121700.0
2013-05-10 10:20:00,36.66,36.7,36.65,36.65,139200.0,17.0979,17.1166,17.0932,17.0932,139200.0
2013-05-10 10:30:00,36.66,36.66,36.57,36.58,155200.0,17.0979,17.0979,17.0559,17.0606,155200.0
2013-05-10 10:40:00,36.57,36.61,36.56,36.58,78800.0,17.0559,17.0746,17.0513,17.0606,78800.0
2013-05-10 10:50:00,36.58,36.62,36.57,36.61,97400.0,17.0606,17.0792,17.0559,17.0746,97400.0
2013-05-10 11:00:00,36.62,36.67,36.61,36.66,109800.0,17.0792,17.1026,17.0746,17.0979,109800.0
2013-05-10 11:10:00,36.67,36.67,36.6,36.61,106100.0,17.1026,17.1026,17.0699,17.0746,106100.0
2013-05-10 11:20:00,36.6,36.65,36.57,36.63,116400.0,17.0699,17.0932,17.0559,17.0839,116400.0
2013-05-10 11:30:00,36.64,36.67,36.61,36.62,160600.0,17.0886,17.1026,17.0746,17.0792,160600.0
2013-05-10 11:40:00,36.62,36.63,36.49,36.49,114100.0,17.0792,17.0839,17.0186,17.0186,114100.0
2013-05-10 11:50:00,36.49,36.51,36.42,36.5,151700.0,17.0186,17.0279,16.986,17.0233,151700.0
2013-05-10 12:00:00,36.5,36.53,36.49,36.5,154200.0,17.0233,17.0373,17.0186,17.0233,154200.0
2013-05-10 12:10:00,36.5,36.55,36.5,36.53,58700.0,17.0233,17.0466,17.0233,17.0373,58700.0
2013-05-10 12:20:00,36.54,36.58,36.53,36.53,61400.0,17.0419,17.0606,17.0373,17.0373,61400.0
2013-05-10 12:30:00,36.53,36.55,36.52,36.52,78500.0,17.0373,17.0466,17.0326,17.0326,78500.0
2013-05-10 12:40:00,36.53,36.61,36.53,36.61,145100.0,17.0373,17.0746,17.0373,17.0746,145100.0
2013-05-10 12:50:00,36.6,36.62,36.57,36.58,88300.0,17.0699,17.0792,17.0559,17.0606,88300.0
2013-05-10 13:00:00,36.57,36.61,36.56,36.61,75300.0,17.0559,17.0746,17.0513,17.0746,75300.0
2013-05-10 13:10:00,36.6,36.61,36.58,36.59,79000.0,17.0699,17.0746,17.0606,17.0652,79000.0
2013-05-10 13:20:00,36.58,36.61,36.56,36.6,69700.0,17.0606,17.0746,17.0513,17.0699,69700.0
2013-05-10 13:30:00,36.6,36.61,36.55,36.55,77400.0,17.0699,17.0746,17.0466,17.0466,77400.0
2013-05-10 13:40:00,36.54,36.55,36.52,36.55,77300.0,17.0419,17.0466,17.0326,17.0466,77300.0
2013-05-10 13:50:00,36.55,36.57,36.54,36.56,72700.0,17.0466,17.0559,17.0419,17.0513,72700.0
2013-05-10 14:00:00,36.56,36.59,36.55,36.59,84400.0,17.0513,17.0652,17.0466,17.0652,84400.0
2013-05-10 14:10:00,36.59,36.61,36.57,36.57,90400.0,17.0652,17.0746,17.0559,17.0559,90400.0
2013-05-10 14:20:00,36.57,36.59,36.56,36.58,48300.0,17.0559,17.0652,17.0513,17.0606,48300.0
2013-05-10 14:30:00,36.59,36.61,36.57,36.6,101700.0,17.0652,17.0746,17.0559,17.0699,101700.0
2013-05-10 14:40:00,36.59,36.6,36.58,36.58,60000.0,17.0652,17.0699,17.0606,17.0606,60000.0
2013-05-10 14:50:00,36.58,36.61,36.58,36.59,106300.0,17.0606,17.0746,17.0606,17.0652,106300.0
2013-05-10 15:00:00,36.59,36.59,36.57,36.59,99400.0,17.0652,17.0652,17.0559,17.0652,99400.0
2013-05-10 15:10:00,36.59,36.61,36.58,36.59,80600.0,17.0652,17.0746,17.0606,17.0652,80600.0
2013-05-10 15:20:00,36.59,36.62,36.55,36.55,117400.0,17.0652,17.0792,17.0466,17.0466,117400.0
2013-05-10 15:30:00,36.55,36.6,36.54,36.58,161200.0,17.0466,17.0699,17.0419,17.0606,161200.0
2013-05-10 15:40:00,36.59,36.7,36.58,36.7,338400.0,17.0652,17.1166,17.0606,17.1166,338400.0
2013-05-10 15:50:00,36.7,36.7,36.65,36.66,555900.0,17.1166,17.1166,17.0932,17.0979,555900.0
2013-05-13 09:30:00,36.62,36.74,36.58,36.61,347700.0,17.0792,17.1352,17.0606,17.0746,347700.0
2013-05-13 09:40:00,36.61,36.67,36.55,36.67,215000.0,17.0746,17.1026,17.0466,17.1026,215000.0
2013-05-13 09:50:00,36.67,36.67,36.54,36.54,236400.0,17.1026,17.1026,17.0419,17.0419,236400.0
2013-05-13 10:00:00,36.54,36.63,36.53,36.56,158200.0,17.0419,17.0839,17.0373,17.0513,158200.0
2013-05-13 10:10:00,36.56,36.64,36.55,36.58,159700.0,17.0513,17.0886,17.0466,17.0606,159700.0
2013-05-13 10:20:00,36.59,36.66,36.56,36.61,113100.0,17.0652,17.0979,17.0513,17.0746,113100.0
2013-05-13 10:30:00,36.6,36.66,36.59,36.61,76800.0,17.0699,17.0979,17.0652,17.0746,76800.0
2013-05-13 10:40:00,36.61,36.63,36.59,36.62,74400.0,17.0746,17.0839,17.0652,17.0792,74400.0
2013-05-13 10:50:00,36.63,36.64,36.59,36.61,71000.0,17.0839,17.0886,17.0652,17.0746,71000.0
2013-05-13 11:00:00,36.6,36.65,36.6,36.64,64000.0,17.0699,17.0932,17.0699,17.0886,64000.0
2013-05-13 11:10:00,36.64,36.66,36.64,36.64,102000.0,17.0886,17.0979,17.0886,17.0886,102000.0
2013-05-13 11:20:00,36.65,36.75,36.64,36.75,217700.0,17.0932,17.1399,17.0886,17.1399,217700.0
2013-05-13 11:30:00,36.75,36.81,36.73,36.8,274000.0,17.1399,17.1679,17.1305,17.1632,274000.0
2013-05-13 11:40:00,36.79,36.83,36.78,36.83,150500.0,17.1585,17.1772,17.1539,17.1772,150500.0
2013-05-13 11:50:00,36.82,36.88,36.82,36.88,119900.0,17.1725,17.2005,17.1725,17.2005,119900.0
2013-05-13 12:00:00,36.88,36.95,36.87,36.95,278500.0,17.2005,17.2331,17.1958,17.2331,278500.0
2013-05-13 12:10:00,36.95,36.98,36.93,36.98,145100.0,17.2331,17.2471,17.2238,17.2471,145100.0
2013-05-13 12:20:00,36.98,37.04,36.97,37.0,421600.0,17.2471,17.2751,17.2425,17.2565,421600.0
2013-05-13 12:30:00,37.01,37.01,37.0,37.0,90200.0,17.2611,17.2611,17.2565,17.2565,90200.0
2013-05-13 12:40:00,37.01,37.05,36.98,36.98,149500.0,17.2611,17.2798,17.2471,17.2471,149500.0
2013-05-13 12:50:00,36.98,37.0,36.92,36.99,146800.0,17.2471,17.2565,17.2192,17.2518,146800.0
2013-05-13 13:00:00,36.99,37.03,36.98,37.01,167500.0,17.2518,17.2705,17.2471,17.2611,167500.0
2013-05-13 13:10:00,37.01,37.04,37.0,37.04,86100.0,17.2611,17.2751,17.2565,17.2751,86100.0
2013-05-13 13:20:00,37.05,37.05,37.02,37.05,147300.0,17.2798,17.2798,17.2658,17.2798,147300.0
2013-05-13 13:30:00,37.04,37.06,37.02,37.02,207400.0,17.2751,17.2845,17.2658,17.2658,207400.0
2013-05-13 13:40:00,37.03,37.03,36.97,36.98,107500.0,17.2705,17.2705,17.2425,17.2471,107500.0
2013-05-13 13:50:00,36.98,36.99,36.98,36.98,109300.0,17.2471,17.2518,17.2471,17.2471,109300.0
2013-05-13 14:00:00,36.99,36.99,36.96,36.98,87000.0,17.2518,17.2518,17.2378,17.2471,87000.0
2013-05-13 14:10:00,36.98,37.0,36.97,36.98,73000.0,17.2471,17.2565,17.2425,17.2471,73000.0
2013-05-13 14:20:00,36.98,36.98,36.92,36.92,124900.0,17.2471,17.2471,17.2192,17.2192,124900.0
2013-05-13 14:30:00,36.93,36.97,36.92,36.97,174200.0,17.2238,17.2425,17.2192,17.2425,174200.0
2013-05-13 14:40:00,36.97,36.98,36.96,36.96,91300.0,17.2425,17.2471,17.2378,17.2378,91300.0
2013-05-13 14:50:00,36.97,36.99,36.95,36.99,94200.0,17.2425,17.2518,17.2331,17.2518,94200.0
2013-05-13 15:00:00,36.98,36.99,36.94,36.95,129200.0,17.2471,17.2518,17.2285,17.2331,129200.0
2013-05-13 15:10:00,36.95,36.95,36.9,36.91,118400.0,17.2331,17.2331,17.2098,17.2145,118400.0
2013-05-13 15:20:00,36.9,36.93,36.89,36.93,304300.0,17.2098,17.2238,17.2052,17.2238,304300.0
2013-05-13 15:30:00,36.93,36.95,36.91,36.94,267300.0,17.2238,17.2331,17.2145,17.2285,267300.0
2013-05-13 15:40:00,36.95,36.95,36.93,36.94,228300.0,17.2331,17.2331,17.2238,17.2285,228300.0
2013-05-13 15:50:00,36.94,36.94,36.9,36.92,496500.0,17.2285,17.2285,17.2098,17.2192,496500.0
2013-05-14 09:30:00,36.92,36.99,36.85,36.91,280900.0,17.2192,17.2518,17.1865,17.2145,280900.0
2013-05-14 09:40:00,36.91,36.95,36.9,36.94,204900.0,17.2145,17.2331,17.2098,17.2285,204900.0
2013-05-14 09:50:00,36.95,36.95,36.91,36.93,169600.0,17.2331,17.2331,17.2145,17.2238,169600.0
2013-05-14 10:00:00,36.93,36.95,36.9,36.95,132700.0,17.2238,17.2331,17.2098,17.2331,132700.0
2013-05-14 10:10:00,36.95,37.06,36.95,37.01,197100.0,17.2331,17.2845,17.2331,17.2611,197100.0
2013-05-14 10:20:00,37.01,37.04,36.98,37.03,157300.0,17.2611,17.2751,17.2471,17.2705,157300.0
2013-05-14 10:30:00,37.04,37.13,37.02,37.12,157700.0,17.2751,17.3171,17.2658,17.3124,157700.0
2013-05-14 10:40:00,37.13,37.14,37.07,37.07,122700.0,17.3171,17.3218,17.2891,17.2891,122700.0
2013-05-14 10:50:00,37.08,37.09,37.07,37.09,98300.0,17.2938,17.2984,17.2891,17.2984,98300.0
2013-05-14 11:00:00,37.08,37.09,37.03,37.04,213500.0,17.2938,17.2984,17.2705,17.2751,213500.0
2013-05-14 11:10:00,37.04,37.04,37.01,37.02,210900.0,17.2751,17.2751,17.2611,17.2658,210900.0
2013-05-14 11:20:00,37.02,37.03,36.99,37.0,184500.0,17.2658,17.2705,17.2518,17.2565,184500.0
2013-05-14 11:30:00,36.99,37.06,36.99,37.03,156800.0,17.2518,17.2845,17.2518,17.2705,156800.0
2013-05-14 11:40:00,37.03,37.07,37.03,37.04,244400.0,17.2705,17.2891,17.2705,17.2751,244400.0
2013-05-14 11:50:00,37.03,37.04,37.0,37.04,60300.0,17.2705,17.2751,17.2565,17.2751,60300.0
2013-05-14 12:00:00,37.04,37.05,37.01,37.02,66900.0,17.2751,17.2798,17.2611,17.2658,66900.0
2013-05-14 12:10:00,37.01,37.08,37.01,37.06,145400.0,17.2611,17.2938,17.2611,17.2845,145400.0
2013-05-14 12:20:00,37.06,37.06,37.03,37.03,59700.0,17.2845,17.2845,17.2705,17.2705,59700.0
2013-05-14 12:30:00,37.03,37.03,36.99,37.03,99700.0,17.2705,17.2705,17.2518,17.2705,99700.0
2013-05-14 12:40:00,37.02,37.03,37.0,37.01,65400.0,17.2658,17.2705,17.2565,17.2611,65400.0
2013-05-14 12:50:00,37.01,37.02,37.0,37.0,41600.0,17.2611,17.2658,17.2565,17.2565,41600.0
2013-05-14 13:00:00,37.01,37.03,37.0,37.01,53900.0,17.2611,17.2705,17.2565,17.2611,53900.0
2013-05-14 13:10:00,37.02,37.02,36.98,37.0,87200.0,17.2658,17.2658,17.2471,17.2565,87200.0
2013-05-14 13:20:00,37.0,37.0,36.96,36.99,61700.0,17.2565,17.2565,17.2378,17.2518,61700.0
2013-05-14 13:30:00,36.98,37.02,36.98,36.98,62700.0,17.2471,17.2658,17.2471,17.2471,62700.0
2013-05-14 13:40:00,36.98,36.99,36.97,36.97,49500.0,17.2471,17.2518,17.2425,17.2425,49500.0
2013-05-14 13:50:00,36.96,36.99,36.93,36.98,97800.0,17.2378,17.2518,17.2238,17.2471,97800.0
2013-05-14 14:00:00,36.98,36.98,36.96,36.98,79500.0,17.2471,17.2471,17.2378,17.2471,79500.0
2013-05-14 14:10:00,36.97,37.01,36.97,36.98,108400.0,17.2425,17.2611,17.2425,17.2471,108400.0
2013-05-14 14:20:00,36.98,36.99,36.95,36.97,168900.0,17.2471,17.2518,17.2331,17.2425,168900.0
2013-05-14 14:30:00,36.96,36.98,36.93,36.96,152000.0,17.2378,17.2471,17.2238,17.2378,152000.0
2013-05-14 14:40:00,36.96,36.97,36.91,36.91,117600.0,17.2378,17.2425,17.2145,17.2145,117600.0
2013-05-14 14:50:00,36.92,36.94,36.9,36.92,66800.0,17.2192,17.2285,17.2098,17.2192,66800.0
2013-05-14 15:00:00,36.92,36.98,36.91,36.98,124600.0,17.2192,17.2471,17.2145,17.2471,124600.0
2013-05-14 15:10:00,36.97,37.01,36.97,36.99,91000.0,17.2425,17.2611,17.2425,17.2518,91000.0
2013-05-14 15:20:00,37.0,37.02,36.96,36.96,113300.0,17.2565,17.2658,17.2378,17.2378,113300.0
2013-05-14 15:30:00,36.96,37.03,36.95,37.01,217800.0,17.2378,17.2705,17.2331,17.2611,217800.0
2013-05-14 15:40:00,37.02,37.06,37.0,37.05,200600.0,17.2658,17.2845,17.2565,17.2798,200600.0
2013-05-14 15:50:00,37.05,37.08,37.02,37.06,577200.0,17.2798,17.2938,17.2658,17.2845,577200.0
2013-05-15 09:30:00,37.0,37.12,36.99,37.09,236100.0,17.2565,17.3124,17.2518,17.2984,236100.0
2013-05-15 09:40:00,37.09,37.15,37.07,37.09,231300.0,17.2984,17.3264,17.2891,17.2984,231300.0
2013-05-15 09:50:00,37.1,37.17,37.1,37.11,138500.0,17.3031,17.3358,17.3031,17.3078,138500.0
2013-05-15 10:00:00,37.11,37.22,37.11,37.2,207800.0,17.3078,17.3591,17.3078,17.3497,207800.0
2013-05-15 10:10:00,37.2,37.36,37.2,37.36,353600.0,17.3497,17.4244,17.3497,17.4244,353600.0
2013-05-15 10:20:00,37.36,37.36,37.27,37.27,252500.0,17.4244,17.4244,17.3824,17.3824,252500.0
2013-05-15 10:30:00,37.28,37.33,37.25,37.26,220100.0,17.3871,17.4104,17.3731,17.3777,220100.0
2013-05-15 10:40:00,37.26,37.3,37.24,37.25,211600.0,17.3777,17.3964,17.3684,17.3731,211600.0
2013-05-15 10:50:00,37.24,37.31,37.23,37.3,97600.0,17.3684,17.401,17.3637,17.3964,97600.0
2013-05-15 11:00:00,37.31,37.4,37.31,37.38,150600.0,17.401,17.443,17.401,17.4337,150600.0
2013-05-15 11:10:00,37.38,37.45,37.38,37.45,197100.0,17.4337,17.4663,17.4337,17.4663,197100.0
2013-05-15 11:20:00,37.45,37.45,37.38,37.4,115600.0,17.4663,17.4663,17.4337,17.443,115600.0
2013-05-15 11:30:00,37.41,37.45,37.4,37.43,120000.0,17.4477,17.4663,17.443,17.457,120000.0
2013-05-15 11:40:00,37.44,37.46,37.39,37.45,137500.0,17.4617,17.471,17.4384,17.4663,137500.0
2013-05-15 11:50:00,37.45,37.5,37.41,37.44,163200.0,17.4663,17.4897,17.4477,17.4617,163200.0
2013-05-15 12:00:00,37.44,37.54,37.43,37.53,139800.0,17.4617,17.5083,17.457,17.5037,139800.0
2013-05-15 12:10:00,37.53,37.55,37.48,37.49,116700.0,17.5037,17.513,17.4803,17.485,116700.0
2013-05-15 12:20:00,37.49,37.49,37.43,37.46,102100.0,17.485,17.485,17.457,17.471,102100.0
2013-05-15 12:30:00,37.46,37.55,37.46,37.54,98900.0,17.471,17.513,17.471,17.5083,98900.0
2013-05-15 12:40:00,37.54,37.59,37.54,37.57,156500.0,17.5083,17.5316,17.5083,17.5223,156500.0
2013-05-15 12:50:00,37.58,37.61,37.56,37.6,170900.0,17.527,17.541,17.5176,17.5363,170900.0
2013-05-15 13:00:00,37.6,37.6,37.58,37.59,96600.0,17.5363,17.5363,17.527,17.5316,96600.0
2013-05-15 13:10:00,37.6,37.61,37.55,37.55,109800.0,17.5363,17.541,17.513,17.513,109800.0
2013-05-15 13:20:00,37.56,37.57,37.52,37.55,81300.0,17.5176,17.5223,17.499,17.513,81300.0
2013-05-15 13:30:00,37.56,37.56,37.52,37.52,79700.0,17.5176,17.5176,17.499,17.499,79700.0
2013-05-15 13:40:00,37.52,37.53,37.49,37.51,104000.0,17.499,17.5037,17.485,17.4943,104000.0
2013-05-15 13:50:00,37.5,37.51,37.43,37.45,152100.0,17.4897,17.4943,17.457,17.4663,152100.0
2013-05-15 14:00:00,37.45,37.49,37.42,37.48,66400.0,17.4663,17.485,17.4524,17.4803,66400.0
2013-05-15 14:10:00,37.49,37.52,37.46,37.48,101700.0,17.485,17.499,17.471,17.4803,101700.0
2013-05-15 14:20:00,37.47,37.48,37.42,37.45,84600.0,17.4757,17.4803,17.4524,17.4663,84600.0
2013-05-15 14:30:00,37.45,37.48,37.44,37.47,82900.0,17.4663,17.4803,17.4617,17.4757,82900.0
2013-05-15 14:40:00,37.47,37.47,37.38,37.45,92400.0,17.4757,17.4757,17.4337,17.4663,92400.0
2013-05-15 14:50:00,37.44,37.44,37.39,37.42,95500.0,17.4617,17.4617,17.4384,17.4524,95500.0
2013-05-15 15:00:00,37.41,37.44,37.38,37.43,72800.0,17.4477,17.4617,17.4337,17.457,72800.0
2013-05-15 15:10:00,37.44,37.48,37.42,37.42,73400.0,17.4617,17.4803,17.4524,17.4524,73400.0
2013-05-15 15:20:00,37.42,37.46,37.4,37.45,109800.0,17.4524,17.471,17.443,17.4663,109800.0
2013-05-15 15:30:00,37.44,37.5,37.44,37.49,151900.0,17.4617,17.4897,17.4617,17.485,151900.0
2013-05-15 15:40:00,37.5,37.51,37.47,37.47,213100.0,17.4897,17.4943,17.4757,17.4757,213100.0
2013-05-15 15:50:00,37.47,37.5,37.45,37.47,437400.0,17.4757,17.4897,17.4663,17.4757,437400.0
2013-05-16 09:30:00,37.36,37.48,37.31,37.47,196800.0,17.4244,17.4803,17.401,17.4757,196800.0
2013-05-16 09:40:00,37.47,37.48,37.36,37.47,68600.0,17.4757,17.4803,17.4244,17.4757,68600.0
2013-05-16 09:50:00,37.47,37.53,37.41,37.42,121400.0,17.4757,17.5037,17.4477,17.4524,121400.0
2013-05-16 10:00:00,37.42,37.43,37.34,37.39,127300.0,17.4524,17.457,17.415,17.4384,127300.0
2013-05-16 10:10:00,37.39,37.45,37.38,37.39,153200.0,17.4384,17.4663,17.4337,17.4384,153200.0
2013-05-16 10:20:00,37.38,37.44,37.34,37.35,148000.0,17.4337,17.4617,17.415,17.4197,148000.0
2013-05-16 10:30:00,37.36,37.46,37.35,37.46,313500.0,17.4244,17.471,17.4197,17.471,313500.0
2013-05-16 10:40:00,37.45,37.5,37.44,37.48,179300.0,17.4663,17.4897,17.4617,17.4803,179300.0
2013-05-16 10:50:00,37.48,37.54,37.48,37.49,162900.0,17.4803,17.5083,17.4803,17.485,162900.0
2013-05-16 11:00:00,37.48,37.5,37.43,37.45,110200.0,17.4803,17.4897,17.457,17.4663,110200.0
2013-05-16 11:10:00,37.46,37.52,37.44,37.45,122300.0,17.471,17.499,17.4617,17.4663,122300.0
2013-05-16 11:20:00,37.44,37.5,37.42,37.49,120500.0,17.4617,17.4897,17.4524,17.485,120500.0
2013-05-16 11:30:00,37.48,37.52,37.46,37.47,104900.0,17.4803,17.499,17.471,17.4757,104900.0
2013-05-16 11:40:00,37.48,37.49,37.44,37.45,117900.0,17.4803,17.485,17.4617,17.4663,117900.0
2013-05-16 11:50:00,37.45,37.46,37.43,37.45,106300.0,17.4663,17.471,17.457,17.4663,106300.0
2013-05-16 12:00:00,37.45,37.49,37.36,37.39,255200.0,17.4663,17.485,17.4244,17.4384,255200.0
2013-05-16 12:10:00,37.39,37.43,37.38,37.43,37600.0,17.4384,17.457,17.4337,17.457,37600.0
2013-05-16 12:20:00,37.43,37.43,37.38,37.39,95700.0,17.457,17.457,17.4337,17.4384,95700.0
2013-05-16 12:30:00,37.4,37.41,37.39,37.41,31600.0,17.443,17.4477,17.4384,17.4477,31600.0
2013-05-16 12:40:00,37.4,37.43,37.4,37.42,41100.0,17.443,17.457,17.443,17.4524,41100.0
2013-05-16 12:50:00,37.42,37.47,37.41,37.45,91700.0,17.4524,17.4757,17.4477,17.4663,91700.0
2013-05-16 13:00:00,37.45,37.45,37.38,37.42,68200.0,17.4663,17.4663,17.4337,17.4524,68200.0
2013-05-16 13:10:00,37.42,37.45,37.41,37.43,46200.0,17.4524,17.4663,17.4477,17.457,46200.0
2013-05-16 13:20:00,37.43,37.43,37.37,37.38,46200.0,17.457,17.457,17.429,17.4337,46200.0
2013-05-16 13:30:00,37.38,37.39,37.35,37.35,66400.0,17.4337,17.4384,17.4197,17.4197,66400.0
2013-05-16 13:40:00,37.36,37.36,37.33,37.33,75600.0,17.4244,17.4244,17.4104,17.4104,75600.0
2013-05-16 13:50:00,37.34,37.36,37.33,37.34,82900.0,17.415,17.4244,17.4104,17.415,82900.0
2013-05-16 14:00:00,37.34,37.37,37.33,37.35,59400.0,17.415,17.429,17.4104,17.4197,59400.0
2013-05-16 14:10:00,37.36,37.36,37.33,37.35,65100.0,17.4244,17.4244,17.4104,17.4197,65100.0
2013-05-16 14:20:00,37.34,37.35,37.28,37.28,73000.0,17.415,17.4197,17.3871,17.3871,73000.0
2013-05-16 14:30:00,37.29,37.34,37.28,37.34,70500.0,17.3917,17.415,17.3871,17.415,70500.0
2013-05-16 14:40:00,37.33,37.36,37.3,37.32,119900.0,17.4104,17.4244,17.3964,17.4057,119900.0
2013-05-16 14:50:00,37.32,37.32,37.26,37.29,66300.0,17.4057,17.4057,17.3777,17.3917,66300.0
2013-05-16 15:00:00,37.29,37.3,37.26,37.27,134800.0,17.3917,17.3964,17.3777,17.3824,134800.0
2013-05-16 15:10:00,37.28,37.28,37.21,37.22,114200.0,17.3871,17.3871,17.3544,17.3591,114200.0
2013-05-16 15:20:00,37.21,37.25,37.18,37.25,134100.0,17.3544,17.3731,17.3404,17.3731,134100.0
2013-05-16 15:30:00,37.25,37.27,37.16,37.18,462700.0,17.3731,17.3824,17.3311,17.3404,462700.0
2013-05-16 15:40:00,37.18,37.25,37.15,37.17,180700.0,17.3404,17.3731,17.3264,17.3358,180700.0
2013-05-16 15:50:00,37.16,37.21,37.15,37.17,530600.0,17.3311,17.3544,17.3264,17.3358,530600.0
2013-05-17 09:30:00,37.13,37.34,37.1,37.32,838900.0,17.3171,17.415,17.3031,17.4057,838900.0
2013-05-17 09:40:00,37.31,37.37,37.2,37.29,215000.0,17.401,17.429,17.3497,17.3917,215000.0
2013-05-17 09:50:00,37.3,37.31,37.17,37.2,193000.0,17.3964,17.401,17.3358,17.3497,193000.0
2013-05-17 10:00:00,37.21,37.29,37.21,37.24,90500.0,17.3544,17.3917,17.3544,17.3684,90500.0
2013-05-17 10:10:00,37.23,37.23,37.13,37.16,137100.0,17.3637,17.3637,17.3171,17.3311,137100.0
2013-05-17 10:20:00,37.16,37.25,37.1,37.14,143400.0,17.3311,17.3731,17.3031,17.3218,143400.0
2013-05-17 10:30:00,37.14,37.21,37.13,37.19,118400.0,17.3218,17.3544,17.3171,17.3451,118400.0
2013-05-17 10:40:00,37.19,37.19,37.13,37.15,100700.0,17.3451,17.3451,17.3171,17.3264,100700.0
2013-05-17 10:50:00,37.15,37.2,37.14,37.16,75000.0,17.3264,17.3497,17.3218,17.3311,75000.0
2013-05-17 11:00:00,37.16,37.16,37.1,37.14,125600.0,17.3311,17.3311,17.3031,17.3218,125600.0
2013-05-17 11:10:00,37.14,37.19,37.11,37.19,70300.0,17.3218,17.3451,17.3078,17.3451,70300.0
2013-05-17 11:20:00,37.18,37.19,37.15,37.19,110200.0,17.3404,17.3451,17.3264,17.3451,110200.0
2013-05-17 11:30:00,37.19,37.22,37.17,37.19,63000.0,17.3451,17.3591,17.3358,17.3451,63000.0
2013-05-17 11:40:00,37.18,37.2,37.16,37.2,87100.0,17.3404,17.3497,17.3311,17.3497,87100.0
2013-05-17 11:50:00,37.2,37.23,37.18,37.19,121900.0,17.3497,17.3637,17.3404,17.3451,121900.0
2013-05-17 12:00:00,37.19,37.22,37.16,37.22,77200.0,17.3451,17.3591,17.3311,17.3591,77200.0
2013-05-17 12:10:00,37.22,37.24,37.21,37.22,60000.0,17.3591,17.3684,17.3544,17.3591,60000.0
2013-05-17 12:20:00,37.22,37.22,37.17,37.2,115600.0,17.3591,17.3591,17.3358,17.3497,115600.0
2013-05-17 12:30:00,37.2,37.25,37.2,37.23,62000.0,17.3497,17.3731,17.3497,17.3637,62000.0
2013-05-17 12:40:00,37.24,37.31,37.23,37.3,61500.0,17.3684,17.401,17.3637,17.3964,61500.0
2013-05-17 12:50:00,37.3,37.3,37.21,37.21,135500.0,17.3964,17.3964,17.3544,17.3544,135500.0
2013-05-17 13:00:00,37.21,37.26,37.2,37.25,82400.0,17.3544,17.3777,17.3497,17.3731,82400.0
2013-05-17 13:10:00,37.24,37.26,37.24,37.24,51300.0,17.3684,17.3777,17.3684,17.3684,51300.0
2013-05-17 13:20:00,37.25,37.25,37.24,37.24,37600.0,17.3731,17.3731,17.3684,17.3684,37600.0
2013-05-17 13:30:00,37.24,37.25,37.21,37.22,46200.0,17.3684,17.3731,17.3544,17.3591,46200.0
2013-05-17 13:40:00,37.21,37.25,37.21,37.23,57300.0,17.3544,17.3731,17.3544,17.3637,57300.0
2013-05-17 13:50:00,37.23,37.25,37.23,37.24,52600.0,17.3637,17.3731,17.3637,17.3684,52600.0
2013-05-17 14:00:00,37.24,37.3,37.22,37.3,219700.0,17.3684,17.3964,17.3591,17.3964,219700.0
2013-05-17 14:10:00,37.3,37.32,37.28,37.29,155600.0,17.3964,17.4057,17.3871,17.3917,155600.0
2013-05-17 14:20:00,37.3,37.33,37.29,37.3,107500.0,17.3964,17.4104,17.3917,17.3964,107500.0
2013-05-17 14:30:00,37.31,37.35,37.3,37.33,45400.0,17.401,17.4197,17.3964,17.4104,45400.0
2013-05-17 14:40:00,37.34,37.39,37.3,37.38,189300.0,17.415,17.4384,17.3964,17.4337,189300.0
2013-05-17 14:50:00,37.38,37.43,37.38,37.38,152400.0,17.4337,17.457,17.4337,17.4337,152400.0
2013-05-17 15:00:00,37.39,37.44,37.39,37.4,112400.0,17.4384,17.4617,17.4384,17.443,112400.0
2013-05-17 15:10:00,37.41,37.41,37.34,37.36,153900.0,17.4477,17.4477,17.415,17.4244,153900.0
2013-05-17 15:20:00,37.36,37.47,37.36,37.45,175400.0,17.4244,17.4757,17.4244,17.4663,175400.0
2013-05-17 15:30:00,37.44,37.48,37.43,37.45,166100.0,17.4617,17.4803,17.457,17.4663,166100.0
2013-05-17 15:40:00,37.44,37.49,37.41,37.44,266800.0,17.4617,17.485,17.4477,17.4617,266800.0
2013-05-17 15:50:00,37.45,37.45,37.41,37.45,411400.0,17.4663,17.4663,17.4477,17.4663,411400.0
2013-05-20 09:30:00,37.41,37.5,37.38,37.38,235300.0,17.4477,17.4897,17.4337,17.4337,235300.0
2013-05-20 09:40:00,37.37,37.39,37.29,37.39,192400.0,17.429,17.4384,17.3917,17.4384,192400.0
2013-05-20 09:50:00,37.38,37.39,37.27,37.28,207100.0,17.4337,17.4384,17.3824,17.3871,207100.0
2013-05-20 10:00:00,37.28,37.33,37.26,37.29,269800.0,17.3871,17.4104,17.3777,17.3917,269800.0
2013-05-20 10:10:00,37.29,37.33,37.28,37.31,305700.0,17.3917,17.4104,17.3871,17.401,305700.0
2013-05-20 10:20:00,37.32,37.35,37.29,37.31,96500.0,17.4057,17.4197,17.3917,17.401,96500.0
2013-05-20 10:30:00,37.31,37.35,37.31,37.33,312800.0,17.401,17.4197,17.401,17.4104,312800.0
2013-05-20 10:40:00,37.33,37.34,37.29,37.31,126400.0,17.4104,17.415,17.3917,17.401,126400.0
2013-05-20 10:50:00,37.31,37.39,37.29,37.39,339200.0,17.401,17.4384,17.3917,17.4384,339200.0
2013-05-20 11:00:00,37.39,37.46,37.38,37.45,298500.0,17.4384,17.471,17.4337,17.4663,298500.0
2013-05-20 11:10:00,37.46,37.47,37.43,37.44,130000.0,17.471,17.4757,17.457,17.4617,130000.0
2013-05-20 11:20:00,37.44,37.48,37.42,37.45,185200.0,17.4617,17.4803,17.4524,17.4663,185200.0
2013-05-20 11:30:00,37.45,37.45,37.43,37.43,55200.0,17.4663,17.4663,17.457,17.457,55200.0
2013-05-20 11:40:00,37.43,37.49,37.43,37.45,99400.0,17.457,17.485,17.457,17.4663,99400.0
2013-05-20 11:50:00,37.46,37.47,37.43,37.44,100000.0,17.471,17.4757,17.457,17.4617,100000.0
2013-05-20 12:00:00,37.44,37.52,37.43,37.51,82400.0,17.4617,17.499,17.457,17.4943,82400.0
2013-05-20 12:10:00,37.5,37.53,37.49,37.5,102800.0,17.4897,17.5037,17.485,17.4897,102800.0
2013-05-20 12:20:00,37.5,37.52,37.48,37.52,80700.0,17.4897,17.499,17.4803,17.499,80700.0
2013-05-20 12:30:00,37.51,37.52,37.41,37.42,128200.0,17.4943,17.499,17.4477,17.4524,128200.0
2013-05-20 12:40:00,37.43,37.46,37.42,37.44,77200.0,17.457,17.471,17.4524,17.4617,77200.0
2013-05-20 12:50:00,37.44,37.46,37.43,37.44,59100.0,17.4617,17.471,17.457,17.4617,59100.0
2013-05-20 13:00:00,37.44,37.47,37.43,37.46,59000.0,17.4617,17.4757,17.457,17.471,59000.0
2013-05-20 13:10:00,37.46,37.47,37.36,37.36,132600.0,17.471,17.4757,17.4244,17.4244,132600.0
2013-05-20 13:20:00,37.36,37.4,37.34,37.4,119700.0,17.4244,17.443,17.415,17.443,119700.0
2013-05-20 13:30:00,37.41,37.43,37.38,37.39,64500.0,17.4477,17.457,17.4337,17.4384,64500.0
2013-05-20 13:40:00,37.4,37.4,37.29,37.36,124700.0,17.443,17.443,17.3917,17.4244,124700.0
2013-05-20 13:50:00,37.36,37.4,37.35,37.38,60600.0,17.4244,17.443,17.4197,17.4337,60600.0
2013-05-20 14:00:00,37.37,37.38,37.3,37.34,89800.0,17.429,17.4337,17.3964,17.415,89800.0
2013-05-20 14:10:00,37.35,37.36,37.3,37.31,65400.0,17.4197,17.4244,17.3964,17.401,65400.0
2013-05-20 14:20:00,37.31,37.37,37.31,37.34,218500.0,17.401,17.429,17.401,17.415,218500.0
2013-05-20 14:30:00,37.35,37.37,37.31,37.31,107800.0,17.4197,17.429,17.401,17.401,107800.0
2013-05-20 14:40:00,37.32,37.33,37.3,37.31,96400.0,17.4057,17.4104,17.3964,17.401,96400.0
2013-05-20 14:50:00,37.3,37.32,37.3,37.31,55400.0,17.3964,17.4057,17.3964,17.401,55400.0
2013-05-20 15:00:00,37.3,37.35,37.3,37.34,113700.0,17.3964,17.4197,17.3964,17.415,113700.0
2013-05-20 15:10:00,37.34,37.34,37.31,37.34,107500.0,17.415,17.415,17.401,17.415,107500.0
2013-05-20 15:20:00,37.34,37.34,37.3,37.34,117100.0,17.415,17.415,17.3964,17.415,117100.0
2013-05-20 15:30:00,37.34,37.34,37.25,37.25,245500.0,17.415,17.415,17.3731,17.3731,245500.0
2013-05-20 15:40:00,37.26,37.32,37.25,37.29,437300.0,17.3777,17.4057,17.3731,17.3917,437300.0
2013-05-20 15:50:00,37.29,37.35,37.22,37.34,979900.0,17.3917,17.4197,17.3591,17.415,979900.0
2013-05-21 09:30:00,37.35,37.41,37.16,37.19,278600.0,17.4197,17.4477,17.3311,17.3451,278600.0
2013-05-21 09:40:00,37.18,37.27,37.18,37.23,209400.0,17.3404,17.3824,17.3404,17.3637,209400.0
2013-05-21 09:50:00,37.23,37.25,37.15,37.15,239100.0,17.3637,17.3731,17.3264,17.3264,239100.0
2013-05-21 10:00:00,37.16,37.18,37.05,37.07,256300.0,17.3311,17.3404,17.2798,17.2891,256300.0
2013-05-21 10:10:00,37.06,37.08,36.96,36.97,311500.0,17.2845,17.2938,17.2378,17.2425,311500.0
2013-05-21 10:20:00,36.97,36.99,36.86,36.94,372500.0,17.2425,17.2518,17.1912,17.2285,372500.0
2013-05-21 10:30:00,36.94,36.97,36.9,36.96,205700.0,17.2285,17.2425,17.2098,17.2378,205700.0
2013-05-21 10:40:00,36.97,37.0,36.91,37.0,167800.0,17.2425,17.2565,17.2145,17.2565,167800.0
2013-05-21 10:50:00,36.99,37.04,36.99,37.04,177900.0,17.2518,17.2751,17.2518,17.2751,177900.0
2013-05-21 11:00:00,37.04,37.08,37.03,37.05,188200.0,17.2751,17.2938,17.2705,17.2798,188200.0
2013-05-21 11:10:00,37.05,37.05,36.97,36.98,226100.0,17.2798,17.2798,17.2425,17.2471,226100.0
2013-05-21 11:20:00,36.98,36.99,36.94,36.98,146800.0,17.2471,17.2518,17.2285,17.2471,146800.0
2013-05-21 11:30:00,36.98,37.05,36.98,36.98,183900.0,17.2471,17.2798,17.2471,17.2471,183900.0
2013-05-21 11:40:00,36.99,37.01,36.98,37.0,73000.0,17.2518,17.2611,17.2471,17.2565,73000.0
2013-05-21 11:50:00,36.99,37.05,36.99,37.03,102500.0,17.2518,17.2798,17.2518,17.2705,102500.0
2013-05-21 12:00:00,37.03,37.06,37.03,37.05,151400.0,17.2705,17.2845,17.2705,17.2798,151400.0
2013-05-21 12:10:00,37.05,37.05,37.02,37.04,204900.0,17.2798,17.2798,17.2658,17.2751,204900.0
2013-05-21 12:20:00,37.03,37.05,37.01,37.05,88400.0,17.2705,17.2798,17.2611,17.2798,88400.0
2013-05-21 12:30:00,37.05,37.05,37.01,37.01,53700.0,17.2798,17.2798,17.2611,17.2611,53700.0
2013-05-21 12:40:00,37.01,37.05,37.0,37.02,115600.0,17.2611,17.2798,17.2565,17.2658,115600.0
2013-05-21 12:50:00,37.01,37.11,37.01,37.09,115500.0,17.2611,17.3078,17.2611,17.2984,115500.0
2013-05-21 13:00:00,37.09,37.13,37.07,37.12,213600.0,17.2984,17.3171,17.2891,17.3124,213600.0
2013-05-21 13:10:00,37.13,37.14,37.07,37.13,104900.0,17.3171,17.3218,17.2891,17.3171,104900.0
2013-05-21 13:20:00,37.13,37.15,37.1,37.1,74500.0,17.3171,17.3264,17.3031,17.3031,74500.0
2013-05-21 13:30:00,37.1,37.15,37.1,37.15,94600.0,17.3031,17.3264,17.3031,17.3264,94600.0
2013-05-21 13:40:00,37.14,37.15,37.08,37.11,106300.0,17.3218,17.3264,17.2938,17.3078,106300.0
2013-05-21 13:50:00,37.1,37.13,37.08,37.08,99300.0,17.3031,17.3171,17.2938,17.2938,99300.0
2013-05-21 14:00:00,37.08,37.1,37.06,37.06,99400.0,17.2938,17.3031,17.2845,17.2845,99400.0
2013-05-21 14:10:00,37.07,37.1,37.05,37.09,218000.0,17.2891,17.3031,17.2798,17.2984,218000.0
2013-05-21 14:20:00,37.09,37.09,37.05,37.05,91600.0,17.2984,17.2984,17.2798,17.2798,91600.0
2013-05-21 14:30:00,37.06,37.08,37.04,37.07,267500.0,17.2845,17.2938,17.2751,17.2891,267500.0
2013-05-21 14:40:00,37.07,37.08,37.01,37.03,115900.0,17.2891,17.2938,17.2611,17.2705,115900.0
2013-05-21 14:50:00,37.03,37.07,37.02,37.07,169700.0,17.2705,17.2891,17.2658,17.2891,169700.0
2013-05-21 15:00:00,37.07,37.1,37.06,37.08,235200.0,17.2891,17.3031,17.2845,17.2938,235200.0
2013-05-21 15:10:00,37.08,37.1,37.03,37.04,266300.0,17.2938,17.3031,17.2705,17.2751,266300.0
2013-05-21 15:20:00,37.04,37.04,36.96,36.96,246300.0,17.2751,17.2751,17.2378,17.2378,246300.0
2013-05-21 15:30:00,36.96,37.01,36.95,36.98,368200.0,17.2378,17.2611,17.2331,17.2471,368200.0
2013-05-21 15:40:00,36.98,36.98,36.87,36.89,642100.0,17.2471,17.2471,17.1958,17.2052,642100.0
2013-05-21 15:50:00,36.89,36.95,36.87,36.92,765400.0,17.2052,17.2331,17.1958,17.2192,765400.0
2013-05-22 09:30:00,36.89,37.16,36.81,37.12,357200.0,17.2052,17.3311,17.1679,17.3124,357200.0
2013-05-22 09:40:00,37.12,37.16,37.08,37.15,139000.0,17.3124,17.3311,17.2938,17.3264,139000.0
2013-05-22 09:50:00,37.15,37.18,37.07,37.18,177600.0,17.3264,17.3404,17.2891,17.3404,177600.0
2013-05-22 10:00:00,37.17,37.25,37.09,37.23,290600.0,17.3358,17.3731,17.2984,17.3637,290600.0
2013-05-22 10:10:00,37.23,37.3,37.21,37.23,182400.0,17.3637,17.3964,17.3544,17.3637,182400.0
2013-05-22 10:20:00,37.23,37.41,37.22,37.39,233900.0,17.3637,17.4477,17.3591,17.4384,233900.0
2013-05-22 10:30:00,37.39,37.42,37.09,37.14,257800.0,17.4384,17.4524,17.2984,17.3218,257800.0
2013-05-22 10:40:00,37.15,37.22,37.09,37.16,216200.0,17.3264,17.3591,17.2984,17.3311,216200.0
2013-05-22 10:50:00,37.16,37.19,37.11,37.14,229100.0,17.3311,17.3451,17.3078,17.3218,229100.0
2013-05-22 11:00:00,37.13,37.21,37.09,37.21,156000.0,17.3171,17.3544,17.2984,17.3544,156000.0
2013-05-22 11:10:00,37.21,37.28,37.16,37.28,204700.0,17.3544,17.3871,17.3311,17.3871,204700.0
2013-05-22 11:20:00,37.27,37.32,37.26,37.3,135400.0,17.3824,17.4057,17.3777,17.3964,135400.0
2013-05-22 11:30:00,37.31,37.33,37.25,37.29,109300.0,17.401,17.4104,17.3731,17.3917,109300.0
2013-05-22 11:40:00,37.29,37.36,37.28,37.34,113100.0,17.3917,17.4244,17.3871,17.415,113100.0
2013-05-22 11:50:00,37.34,37.34,37.26,37.28,90400.0,17.415,17.415,17.3777,17.3871,90400.0
2013-05-22 12:00:00,37.27,37.33,37.27,37.29,54900.0,17.3824,17.4104,17.3824,17.3917,54900.0
2013-05-22 12:10:00,37.28,37.28,37.24,37.27,59400.0,17.3871,17.3871,17.3684,17.3824,59400.0
2013-05-22 12:20:00,37.27,37.32,37.26,37.27,89700.0,17.3824,17.4057,17.3777,17.3824,89700.0
2013-05-22 12:30:00,37.28,37.3,37.2,37.23,107400.0,17.3871,17.3964,17.3497,17.3637,107400.0
2013-05-22 12:40:00,37.23,37.28,37.21,37.27,55900.0,17.3637,17.3871,17.3544,17.3824,55900.0
2013-05-22 12:50:00,37.27,37.3,37.26,37.3,63000.0,17.3824,17.3964,17.3777,17.3964,63000.0
2013-05-22 13:00:00,37.3,37.3,37.2,37.2,72100.0,17.3964,17.3964,17.3497,17.3497,72100.0
2013-05-22 13:10:00,37.21,37.23,37.15,37.17,83900.0,17.3544,17.3637,17.3264,17.3358,83900.0
2013-05-22 13:20:00,37.17,37.17,37.09,37.09,88300.0,17.3358,17.3358,17.2984,17.2984,88300.0
2013-05-22 13:30:00,37.09,37.12,37.06,37.12,103600.0,17.2984,17.3124,17.2845,17.3124,103600.0
2013-05-22 13:40:00,37.12,37.14,37.03,37.07,132600.0,17.3124,17.3218,17.2705,17.2891,132600.0
2013-05-22 13:50:00,37.07,37.09,37.04,37.04,73700.0,17.2891,17.2984,17.2751,17.2751,73700.0
2013-05-22 14:00:00,37.04,37.11,36.88,36.97,310500.0,17.2751,17.3078,17.2005,17.2425,310500.0
2013-05-22 14:10:00,36.97,37.02,36.91,37.02,195400.0,17.2425,17.2658,17.2145,17.2658,195400.0
2013-05-22 14:20:00,37.02,37.04,36.9,36.94,121100.0,17.2658,17.2751,17.2098,17.2285,121100.0
2013-05-22 14:30:00,36.93,36.97,36.86,36.91,165500.0,17.2238,17.2425,17.1912,17.2145,165500.0
2013-05-22 14:40:00,36.92,36.98,36.9,36.96,163500.0,17.2192,17.2471,17.2098,17.2378,163500.0
2013-05-22 14:50:00,36.96,37.03,36.95,36.98,121300.0,17.2378,17.2705,17.2331,17.2471,121300.0
2013-05-22 15:00:00,36.99,37.0,36.93,36.99,125300.0,17.2518,17.2565,17.2238,17.2518,125300.0
2013-05-22 15:10:00,36.98,37.03,36.93,36.94,176300.0,17.2471,17.2705,17.2238,17.2285,176300.0
2013-05-22 15:20:00,36.93,36.94,36.84,36.85,148000.0,17.2238,17.2285,17.1818,17.1865,148000.0
2013-05-22 15:30:00,36.85,36.9,36.8,36.86,198000.0,17.1865,17.2098,17.1632,17.1912,198000.0
2013-05-22 15:40:00,36.85,36.92,36.84,36.86,294300.0,17.1865,17.2192,17.1818,17.1912,294300.0
2013-05-22 15:50:00,36.87,36.9,36.81,36.89,628200.0,17.1958,17.2098,17.1679,17.2052,628200.0
2013-05-23 09:30:00,36.62,36.86,36.54,36.83,498700.0,17.0792,17.1912,17.0419,17.1772,498700.0
2013-05-23 09:40:00,36.82,36.89,36.7,36.73,286000.0,17.1725,17.2052,17.1166,17.1305,286000.0
2013-05-23 09:50:00,36.73,36.73,36.63,36.65,204100.0,17.1305,17.1305,17.0839,17.0932,204100.0
2013-05-23 10:00:00,36.65,36.67,36.54,36.57,268700.0,17.0932,17.1026,17.0419,17.0559,268700.0
2013-05-23 10:10:00,36.57,36.7,36.56,36.67,275200.0,17.0559,17.1166,17.0513,17.1026,275200.0
2013-05-23 10:20:00,36.66,36.66,36.51,36.55,333400.0,17.0979,17.0979,17.0279,17.0466,333400.0
2013-05-23 10:30:00,36.55,36.59,36.52,36.56,246500.0,17.0466,17.0652,17.0326,17.0513,246500.0
2013-05-23 10:40:00,36.55,36.59,36.51,36.57,172700.0,17.0466,17.0652,17.0279,17.0559,172700.0
2013-05-23 10:50:00,36.57,36.63,36.55,36.57,119600.0,17.0559,17.0839,17.0466,17.0559,119600.0
2013-05-23 11:00:00,36.58,36.71,36.57,36.7,118400.0,17.0606,17.1212,17.0559,17.1166,118400.0
2013-05-23 11:10:00,36.7,36.83,36.7,36.83,99000.0,17.1166,17.1772,17.1166,17.1772,99000.0
2013-05-23 11:20:00,36.83,36.92,36.78,36.79,188900.0,17.1772,17.2192,17.1539,17.1585,188900.0
2013-05-23 11:30:00,36.78,36.78,36.74,36.76,137600.0,17.1539,17.1539,17.1352,17.1445,137600.0
2013-05-23 11:40:00,36.75,36.76,36.66,36.66,140000.0,17.1399,17.1445,17.0979,17.0979,140000.0
2013-05-23 11:50:00,36.66,36.71,36.63,36.67,122200.0,17.0979,17.1212,17.0839,17.1026,122200.0
2013-05-23 12:00:00,36.66,36.76,36.65,36.74,108900.0,17.0979,17.1445,17.0932,17.1352,108900.0
2013-05-23 12:10:00,36.73,36.81,36.73,36.78,87200.0,17.1305,17.1679,17.1305,17.1539,87200.0
2013-05-23 12:20:00,36.79,36.86,36.79,36.83,53000.0,17.1585,17.1912,17.1585,17.1772,53000.0
2013-05-23 12:30:00,36.83,36.83,36.75,36.75,70500.0,17.1772,17.1772,17.1399,17.1399,70500.0
2013-05-23 12:40:00,36.76,36.77,36.72,36.76,90700.0,17.1445,17.1492,17.1259,17.1445,90700.0
2013-05-23 12:50:00,36.76,36.82,36.73,36.81,85900.0,17.1445,17.1725,17.1305,17.1679,85900.0
2013-05-23 13:00:00,36.81,36.81,36.74,36.76,58700.0,17.1679,17.1679,17.1352,17.1445,58700.0
2013-05-23 13:10:00,36.76,36.78,36.73,36.74,59900.0,17.1445,17.1539,17.1305,17.1352,59900.0
2013-05-23 13:20:00,36.74,36.74,36.65,36.68,114900.0,17.1352,17.1352,17.0932,17.1072,114900.0
2013-05-23 13:30:00,36.68,36.74,36.68,36.72,67400.0,17.1072,17.1352,17.1072,17.1259,67400.0
2013-05-23 13:40:00,36.71,36.72,36.64,36.69,95900.0,17.1212,17.1259,17.0886,17.1119,95900.0
2013-05-23 13:50:00,36.7,36.81,36.69,36.8,90800.0,17.1166,17.1679,17.1119,17.1632,90800.0
2013-05-23 14:00:00,36.8,36.86,36.76,36.85,94700.0,17.1632,17.1912,17.1445,17.1865,94700.0
2013-05-23 14:10:00,36.85,36.86,36.83,36.86,80500.0,17.1865,17.1912,17.1772,17.1912,80500.0
2013-05-23 14:20:00,36.86,36.87,36.84,36.85,90500.0,17.1912,17.1958,17.1818,17.1865,90500.0
2013-05-23 14:30:00,36.84,36.84,36.79,36.83,145900.0,17.1818,17.1818,17.1585,17.1772,145900.0
2013-05-23 14:40:00,36.83,36.91,36.83,36.9,161300.0,17.1772,17.2145,17.1772,17.2098,161300.0
2013-05-23 14:50:00,36.91,36.92,36.85,36.89,99800.0,17.2145,17.2192,17.1865,17.2052,99800.0
2013-05-23 15:00:00,36.89,36.93,36.88,36.91,160400.0,17.2052,17.2238,17.2005,17.2145,160400.0
2013-05-23 15:10:00,36.91,36.98,36.87,36.88,165300.0,17.2145,17.2471,17.1958,17.2005,165300.0
2013-05-23 15:20:00,36.88,36.91,36.83,36.89,127500.0,17.2005,17.2145,17.1772,17.2052,127500.0
2013-05-23 15:30:00,36.89,36.92,36.82,36.83,210600.0,17.2052,17.2192,17.1725,17.1772,210600.0
2013-05-23 15:40:00,36.83,36.88,36.73,36.73,459600.0,17.1772,17.2005,17.1305,17.1305,459600.0
2013-05-23 15:50:00,36.73,36.86,36.73,36.85,965500.0,17.1305,17.1912,17.1305,17.1865,965500.0
2013-05-24 09:30:00,36.73,36.82,36.67,36.72,324400.0,17.1305,17.1725,17.1026,17.1259,324400.0
2013-05-24 09:40:00,36.72,36.73,36.59,36.72,317700.0,17.1259,17.1305,17.0652,17.1259,317700.0
2013-05-24 09:50:00,36.72,36.74,36.62,36.65,196000.0,17.1259,17.1352,17.0792,17.0932,196000.0
2013-05-24 10:00:00,36.64,36.69,36.57,36.63,217700.0,17.0886,17.1119,17.0559,17.0839,217700.0
2013-05-24 10:10:00,36.63,36.64,36.56,36.58,114800.0,17.0839,17.0886,17.0513,17.0606,114800.0
2013-05-24 10:20:00,36.58,36.63,36.56,36.58,142000.0,17.0606,17.0839,17.0513,17.0606,142000.0
2013-05-24 10:30:00,36.59,36.59,36.52,36.59,157900.0,17.0652,17.0652,17.0326,17.0652,157900.0
2013-05-24 10:40:00,36.59,36.64,36.56,36.61,121700.0,17.0652,17.0886,17.0513,17.0746,121700.0
2013-05-24 10:50:00,36.61,36.76,36.61,36.76,104400.0,17.0746,17.1445,17.0746,17.1445,104400.0
2013-05-24 11:00:00,36.76,36.76,36.69,36.76,150100.0,17.1445,17.1445,17.1119,17.1445,150100.0
2013-05-24 11:10:00,36.76,36.86,36.74,36.82,92200.0,17.1445,17.1912,17.1352,17.1725,92200.0
2013-05-24 11:20:00,36.82,36.84,36.74,36.76,102100.0,17.1725,17.1818,17.1352,17.1445,102100.0
2013-05-24 11:30:00,36.76,36.89,36.75,36.89,130600.0,17.1445,17.2052,17.1399,17.2052,130600.0
2013-05-24 11:40:00,36.89,36.97,36.89,36.91,133800.0,17.2052,17.2425,17.2052,17.2145,133800.0
2013-05-24 11:50:00,36.91,36.91,36.85,36.86,127100.0,17.2145,17.2145,17.1865,17.1912,127100.0
2013-05-24 12:00:00,36.85,36.91,36.85,36.89,186400.0,17.1865,17.2145,17.1865,17.2052,186400.0
2013-05-24 12:10:00,36.89,36.89,36.8,36.82,92200.0,17.2052,17.2052,17.1632,17.1725,92200.0
2013-05-24 12:20:00,36.81,36.84,36.79,36.83,133300.0,17.1679,17.1818,17.1585,17.1772,133300.0
2013-05-24 12:30:00,36.82,36.83,36.75,36.76,94700.0,17.1725,17.1772,17.1399,17.1445,94700.0
2013-05-24 12:40:00,36.76,36.84,36.76,36.84,66800.0,17.1445,17.1818,17.1445,17.1818,66800.0
2013-05-24 12:50:00,36.84,36.88,36.84,36.85,62400.0,17.1818,17.2005,17.1818,17.1865,62400.0
2013-05-24 13:00:00,36.85,36.88,36.83,36.88,93900.0,17.1865,17.2005,17.1772,17.2005,93900.0
2013-05-24 13:10:00,36.88,36.97,36.87,36.94,130800.0,17.2005,17.2425,17.1958,17.2285,130800.0
2013-05-24 13:20:00,36.93,36.95,36.92,36.95,105500.0,17.2238,17.2331,17.2192,17.2331,105500.0
2013-05-24 13:30:00,36.95,36.95,36.91,36.94,81400.0,17.2331,17.2331,17.2145,17.2285,81400.0
2013-05-24 13:40:00,36.94,36.95,36.9,36.92,102700.0,17.2285,17.2331,17.2098,17.2192,102700.0
2013-05-24 13:50:00,36.92,36.98,36.92,36.97,130200.0,17.2192,17.2471,17.2192,17.2425,130200.0
2013-05-24 14:00:00,36.97,36.97,36.93,36.94,74700.0,17.2425,17.2425,17.2238,17.2285,74700.0
2013-05-24 14:10:00,36.93,37.01,36.92,37.0,105100.0,17.2238,17.2611,17.2192,17.2565,105100.0
2013-05-24 14:20:00,37.01,37.01,36.97,36.98,92000.0,17.2611,17.2611,17.2425,17.2471,92000.0
2013-05-24 14:30:00,36.98,36.98,36.93,36.93,63700.0,17.2471,17.2471,17.2238,17.2238,63700.0
2013-05-24 14:40:00,36.93,36.96,36.91,36.95,146700.0,17.2238,17.2378,17.2145,17.2331,146700.0
2013-05-24 14:50:00,36.95,37.0,36.95,36.99,64500.0,17.2331,17.2565,17.2331,17.2518,64500.0
2013-05-24 15:00:00,36.99,37.04,36.99,37.04,92200.0,17.2518,17.2751,17.2518,17.2751,92200.0
2013-05-24 15:10:00,37.03,37.07,37.03,37.06,172800.0,17.2705,17.2891,17.2705,17.2845,172800.0
2013-05-24 15:20:00,37.07,37.08,37.04,37.07,164600.0,17.2891,17.2938,17.2751,17.2891,164600.0
2013-05-24 15:30:00,37.07,37.07,36.97,36.99,179700.0,17.2891,17.2891,17.2425,17.2518,179700.0
2013-05-24 15:40:00,36.98,37.07,36.97,37.04,310300.0,17.2471,17.2891,17.2425,17.2751,310300.0
2013-05-24 15:50:00,37.04,37.11,37.0,37.1,565000.0,17.2751,17.3078,17.2565,17.3031,565000.0
2013-05-28 09:30:00,37.35,37.41,37.25,37.25,364800.0,17.4197,17.4477,17.3731,17.3731,364800.0
2013-05-28 09:40:00,37.25,37.42,37.24,37.41,187000.0,17.3731,17.4524,17.3684,17.4477,187000.0
2013-05-28 09:50:00,37.41,37.44,37.36,37.43,133500.0,17.4477,17.4617,17.4244,17.457,133500.0
2013-05-28 10:00:00,37.4,37.53,37.4,37.47,219900.0,17.443,17.5037,17.443,17.4757,219900.0
2013-05-28 10:10:00,37.47,37.47,37.38,37.42,106700.0,17.4757,17.4757,17.4337,17.4524,106700.0
2013-05-28 10:20:00,37.42,37.49,37.4,37.42,91000.0,17.4524,17.485,17.443,17.4524,91000.0
2013-05-28 10:30:00,37.41,37.44,37.33,37.33,114500.0,17.4477,17.4617,17.4104,17.4104,114500.0
2013-05-28 10:40:00,37.33,37.33,37.24,37.29,151400.0,17.4104,17.4104,17.3684,17.3917,151400.0
2013-05-28 10:50:00,37.29,37.31,37.2,37.23,145400.0,17.3917,17.401,17.3497,17.3637,145400.0
2013-05-28 11:00:00,37.23,37.23,37.13,37.16,146800.0,17.3637,17.3637,17.3171,17.3311,146800.0
2013-05-28 11:10:00,37.16,37.19,37.14,37.17,92800.0,17.3311,17.3451,17.3218,17.3358,92800.0
2013-05-28 11:20:00,37.18,37.19,37.15,37.17,93300.0,17.3404,17.3451,17.3264,17.3358,93300.0
2013-05-28 11:30:00,37.17,37.18,36.96,36.97,180100.0,17.3358,17.3404,17.2378,17.2425,180100.0
2013-05-28 11:40:00,36.97,36.97,36.91,36.95,146400.0,17.2425,17.2425,17.2145,17.2331,146400.0
2013-05-28 11:50:00,36.96,37.04,36.95,36.98,91600.0,17.2378,17.2751,17.2331,17.2471,91600.0
2013-05-28 12:00:00,36.98,37.08,36.97,37.08,95300.0,17.2471,17.2938,17.2425,17.2938,95300.0
2013-05-28 12:10:00,37.08,37.09,36.98,36.99,51400.0,17.2938,17.2984,17.2471,17.2518,51400.0
2013-05-28 12:20:00,37.0,37.02,36.98,37.02,51900.0,17.2565,17.2658,17.2471,17.2658,51900.0
2013-05-28 12:30:00,37.02,37.04,36.98,37.04,65200.0,17.2658,17.2751,17.2471,17.2751,65200.0
2013-05-28 12:40:00,37.04,37.07,37.02,37.04,71000.0,17.2751,17.2891,17.2658,17.2751,71000.0
2013-05-28 12:50:00,37.04,37.04,36.98,37.0,57000.0,17.2751,17.2751,17.2471,17.2565,57000.0
2013-05-28 13:00:00,37.01,37.08,37.0,37.04,69200.0,17.2611,17.2938,17.2565,17.2751,69200.0
2013-05-28 13:10:00,37.04,37.05,37.01,37.03,46900.0,17.2751,17.2798,17.2611,17.2705,46900.0
2013-05-28 13:20:00,37.03,37.03,36.97,36.98,88200.0,17.2705,17.2705,17.2425,17.2471,88200.0
2013-05-28 13:30:00,36.97,37.0,36.95,36.95,126700.0,17.2425,17.2565,17.2331,17.2331,126700.0
2013-05-28 13:40:00,36.95,36.97,36.9,36.92,97200.0,17.2331,17.2425,17.2098,17.2192,97200.0
2013-05-28 13:50:00,36.93,36.93,36.86,36.88,106000.0,17.2238,17.2238,17.1912,17.2005,106000.0
2013-05-28 14:00:00,36.88,36.93,36.86,36.93,103400.0,17.2005,17.2238,17.1912,17.2238,103400.0
2013-05-28 14:10:00,36.92,36.95,36.87,36.95,87500.0,17.2192,17.2331,17.1958,17.2331,87500.0
2013-05-28 14:20:00,36.95,37.0,36.94,36.98,88300.0,17.2331,17.2565,17.2285,17.2471,88300.0
2013-05-28 14:30:00,36.98,37.0,36.93,36.96,127000.0,17.2471,17.2565,17.2238,17.2378,127000.0
2013-05-28 14:40:00,36.95,37.0,36.94,36.98,71700.0,17.2331,17.2565,17.2285,17.2471,71700.0
2013-05-28 14:50:00,36.98,37.04,36.98,37.02,82500.0,17.2471,17.2751,17.2471,17.2658,82500.0
2013-05-28 15:00:00,37.02,37.04,36.99,37.0,76200.0,17.2658,17.2751,17.2518,17.2565,76200.0
2013-05-28 15:10:00,37.0,37.02,36.95,36.99,139700.0,17.2565,17.2658,17.2331,17.2518,139700.0
2013-05-28 15:20:00,36.99,37.02,36.98,37.01,107400.0,17.2518,17.2658,17.2471,17.2611,107400.0
2013-05-28 15:30:00,37.01,37.1,37.0,37.08,130600.0,17.2611,17.3031,17.2565,17.2938,130600.0
2013-05-28 15:40:00,37.08,37.11,37.05,37.1,254800.0,17.2938,17.3078,17.2798,17.3031,254800.0
2013-05-28 15:50:00,37.09,37.12,37.04,37.07,848900.0,17.2984,17.3124,17.2751,17.2891,848900.0
2013-05-29 09:30:00,36.94,36.99,36.8,36.87,313000.0,17.2285,17.2518,17.1632,17.1958,313000.0
2013-05-29 09:40:00,36.85,36.86,36.61,36.68,434200.0,17.1865,17.1912,17.0746,17.1072,434200.0
2013-05-29 09:50:00,36.68,36.74,36.59,36.59,216400.0,17.1072,17.1352,17.0652,17.0652,216400.0
2013-05-29 10:00:00,36.58,36.64,36.55,36.58,179500.0,17.0606,17.0886,17.0466,17.0606,179500.0
2013-05-29 10:10:00,36.58,36.62,36.54,36.56,264700.0,17.0606,17.0792,17.0419,17.0513,264700.0
2013-05-29 10:20:00,36.56,36.56,36.44,36.52,445600.0,17.0513,17.0513,16.9953,17.0326,445600.0
2013-05-29 10:30:00,36.52,36.62,36.48,36.59,250400.0,17.0326,17.0792,17.0139,17.0652,250400.0
2013-05-29 10:40:00,36.58,36.6,36.46,36.48,211400.0,17.0606,17.0699,17.0046,17.0139,211400.0
2013-05-29 10:50:00,36.47,36.55,36.47,36.51,152100.0,17.0093,17.0466,17.0093,17.0279,152100.0
2013-05-29 11:00:00,36.5,36.55,36.48,36.53,120800.0,17.0233,17.0466,17.0139,17.0373,120800.0
2013-05-29 11:10:00,36.52,36.57,36.48,36.48,180900.0,17.0326,17.0559,17.0139,17.0139,180900.0
2013-05-29 11:20:00,36.49,36.55,36.45,36.47,203700.0,17.0186,17.0466,17.0,17.0093,203700.0
2013-05-29 11:30:00,36.47,36.56,36.44,36.44,138500.0,17.0093,17.0513,16.9953,16.9953,138500.0
2013-05-29 11:40:00,36.44,36.45,36.38,36.38,208000.0,16.9953,17.0,16.9673,16.9673,208000.0
2013-05-29 11:50:00,36.38,36.41,36.35,36.39,195500.0,16.9673,16.9813,16.9533,16.972,195500.0
2013-05-29 12:00:00,36.4,36.41,36.33,36.33,110500.0,16.9766,16.9813,16.944,16.944,110500.0
2013-05-29 12:10:00,36.33,36.39,36.32,36.39,99100.0,16.944,16.972,16.9393,16.972,99100.0
2013-05-29 12:20:00,36.38,36.39,36.31,36.32,159800.0,16.9673,16.972,16.9347,16.9393,159800.0
2013-05-29 12:30:00,36.31,36.34,36.28,36.31,100100.0,16.9347,16.9486,16.9207,16.9347,100100.0
2013-05-29 12:40:00,36.32,36.35,36.28,36.3,110300.0,16.9393,16.9533,16.9207,16.93,110300.0
2013-05-29 12:50:00,36.3,36.32,36.28,36.3,82100.0,16.93,16.9393,16.9207,16.93,82100.0
2013-05-29 13:00:00,36.29,36.3,36.27,36.29,112400.0,16.9253,16.93,16.916,16.9253,112400.0
2013-05-29 13:10:00,36.29,36.3,36.25,36.29,102000.0,16.9253,16.93,16.9067,16.9253,102000.0
2013-05-29 13:20:00,36.29,36.42,36.28,36.4,121600.0,16.9253,16.986,16.9207,16.9766,121600.0
2013-05-29 13:30:00,36.41,36.48,36.37,36.46,159900.0,16.9813,17.0139,16.9626,17.0046,159900.0
2013-05-29 13:40:00,36.46,36.5,36.42,36.42,112500.0,17.0046,17.0233,16.986,16.986,112500.0
2013-05-29 13:50:00,36.43,36.49,36.43,36.48,125100.0,16.9906,17.0186,16.9906,17.0139,125100.0
2013-05-29 14:00:00,36.47,36.53,36.47,36.5,114400.0,17.0093,17.0373,17.0093,17.0233,114400.0
2013-05-29 14:10:00,36.5,36.51,36.44,36.48,119700.0,17.0233,17.0279,16.9953,17.0139,119700.0
2013-05-29 14:20:00,36.48,36.49,36.4,36.4,110400.0,17.0139,17.0186,16.9766,16.9766,110400.0
2013-05-29 14:30:00,36.41,36.46,36.39,36.44,126400.0,16.9813,17.0046,16.972,16.9953,126400.0
2013-05-29 14:40:00,36.44,36.47,36.41,36.44,135300.0,16.9953,17.0093,16.9813,16.9953,135300.0
2013-05-29 14:50:00,36.44,36.5,36.41,36.41,131300.0,16.9953,17.0233,16.9813,16.9813,131300.0
2013-05-29 15:00:00,36.41,36.46,36.41,36.43,134400.0,16.9813,17.0046,16.9813,16.9906,134400.0
2013-05-29 15:10:00,36.44,36.5,36.42,36.43,116500.0,16.9953,17.0233,16.986,16.9906,116500.0
2013-05-29 15:20:00,36.43,36.47,36.4,36.46,209800.0,16.9906,17.0093,16.9766,17.0046,209800.0
2013-05-29 15:30:00,36.45,36.52,36.44,36.44,205100.0,17.0,17.0326,16.9953,16.9953,205100.0
2013-05-29 15:40:00,36.45,36.47,36.37,36.38,391200.0,17.0,17.0093,16.9626,16.9673,391200.0
2013-05-29 15:50:00,36.38,36.45,36.34,36.44,715900.0,16.9673,17.0,16.9486,16.9953,715900.0
2013-05-30 09:30:00,36.5,36.58,36.44,36.49,280100.0,17.0233,17.0606,16.9953,17.0186,280100.0
2013-05-30 09:40:00,36.49,36.62,36.4,36.61,159500.0,17.0186,17.0792,16.9766,17.0746,159500.0
2013-05-30 09:50:00,36.6,36.64,36.52,36.58,187300.0,17.0699,17.0886,17.0326,17.0606,187300.0
2013-05-30 10:00:00,36.58,36.6,36.54,36.6,141300.0,17.0606,17.0699,17.0419,17.0699,141300.0
2013-05-30 10:10:00,36.6,36.6,36.53,36.57,170500.0,17.0699,17.0699,17.0373,17.0559,170500.0
2013-05-30 10:20:00,36.58,36.61,36.56,36.59,130500.0,17.0606,17.0746,17.0513,17.0652,130500.0
2013-05-30 10:30:00,36.59,36.6,36.51,36.54,95100.0,17.0652,17.0699,17.0279,17.0419,95100.0
2013-05-30 10:40:00,36.54,36.57,36.52,36.52,79000.0,17.0419,17.0559,17.0326,17.0326,79000.0
2013-05-30 10:50:00,36.52,36.55,36.49,36.55,141800.0,17.0326,17.0466,17.0186,17.0466,141800.0
2013-05-30 11:00:00,36.56,36.57,36.49,36.51,134800.0,17.0513,17.0559,17.0186,17.0279,134800.0
2013-05-30 11:10:00,36.51,36.53,36.43,36.43,179300.0,17.0279,17.0373,16.9906,16.9906,179300.0
2013-05-30 11:20:00,36.43,36.48,36.4,36.42,111000.0,16.9906,17.0139,16.9766,16.986,111000.0
2013-05-30 11:30:00,36.43,36.44,36.41,36.42,116500.0,16.9906,16.9953,16.9813,16.986,116500.0
2013-05-30 11:40:00,36.41,36.42,36.37,36.41,152600.0,16.9813,16.986,16.9626,16.9813,152600.0
2013-05-30 11:50:00,36.41,36.53,36.41,36.52,159300.0,16.9813,17.0373,16.9813,17.0326,159300.0
2013-05-30 12:00:00,36.51,36.56,36.51,36.51,89400.0,17.0279,17.0513,17.0279,17.0279,89400.0
2013-05-30 12:10:00,36.52,36.53,36.48,36.53,72300.0,17.0326,17.0373,17.0139,17.0373,72300.0
2013-05-30 12:20:00,36.53,36.54,36.5,36.53,69300.0,17.0373,17.0419,17.0233,17.0373,69300.0
2013-05-30 12:30:00,36.52,36.52,36.51,36.51,48300.0,17.0326,17.0326,17.0279,17.0279,48300.0
2013-05-30 12:40:00,36.51,36.53,36.48,36.53,97600.0,17.0279,17.0373,17.0139,17.0373,97600.0
2013-05-30 12:50:00,36.52,36.53,36.48,36.52,75900.0,17.0326,17.0373,17.0139,17.0326,75900.0
2013-05-30 13:00:00,36.53,36.56,36.52,36.54,106400.0,17.0373,17.0513,17.0326,17.0419,106400.0
2013-05-30 13:10:00,36.53,36.58,36.52,36.58,58500.0,17.0373,17.0606,17.0326,17.0606,58500.0
2013-05-30 13:20:00,36.58,36.58,36.56,36.57,59700.0,17.0606,17.0606,17.0513,17.0559,59700.0
2013-05-30 13:30:00,36.58,36.62,36.57,36.62,115800.0,17.0606,17.0792,17.0559,17.0792,115800.0
2013-05-30 13:40:00,36.62,36.62,36.59,36.6,76700.0,17.0792,17.0792,17.0652,17.0699,76700.0
2013-05-30 13:50:00,36.59,36.62,36.57,36.58,75100.0,17.0652,17.0792,17.0559,17.0606,75100.0
2013-05-30 14:00:00,36.57,36.59,36.55,36.56,97700.0,17.0559,17.0652,17.0466,17.0513,97700.0
2013-05-30 14:10:00,36.56,36.6,36.55,36.59,88000.0,17.0513,17.0699,17.0466,17.0652,88000.0
2013-05-30 14:20:00,36.59,36.62,36.58,36.61,51800.0,17.0652,17.0792,17.0606,17.0746,51800.0
2013-05-30 14:30:00,36.61,36.63,36.59,36.62,81100.0,17.0746,17.0839,17.0652,17.0792,81100.0
2013-05-30 14:40:00,36.62,36.63,36.58,36.62,61700.0,17.0792,17.0839,17.0606,17.0792,61700.0
2013-05-30 14:50:00,36.62,36.64,36.6,36.62,91400.0,17.0792,17.0886,17.0699,17.0792,91400.0
2013-05-30 15:00:00,36.62,36.62,36.57,36.59,138900.0,17.0792,17.0792,17.0559,17.0652,138900.0
2013-05-30 15:10:00,36.58,36.59,36.54,36.56,104300.0,17.0606,17.0652,17.0419,17.0513,104300.0
2013-05-30 15:20:00,36.57,36.57,36.51,36.51,148000.0,17.0559,17.0559,17.0279,17.0279,148000.0
2013-05-30 15:30:00,36.51,36.56,36.5,36.53,235700.0,17.0279,17.0513,17.0233,17.0373,235700.0
2013-05-30 15:40:00,36.53,36.56,36.5,36.51,289700.0,17.0373,17.0513,17.0233,17.0279,289700.0
2013-05-30 15:50:00,36.5,36.51,36.4,36.43,731000.0,17.0233,17.0279,16.9766,16.9906,731000.0
2013-05-31 09:30:00,36.29,36.6,36.2,36.45,561800.0,16.9253,17.0699,16.8834,17.0,561800.0
2013-05-31 09:40:00,36.44,36.54,36.35,36.39,171700.0,16.9953,17.0419,16.9533,16.972,171700.0
2013-05-31 09:50:00,36.4,36.42,36.31,36.32,119000.0,16.9766,16.986,16.9347,16.9393,119000.0
2013-05-31 10:00:00,36.33,36.44,36.26,36.27,222400.0,16.944,16.9953,16.9113,16.916,222400.0
2013-05-31 10:10:00,36.27,36.31,36.21,36.27,230000.0,16.916,16.9347,16.888,16.916,230000.0
2013-05-31 10:20:00,36.27,36.31,36.22,36.26,166300.0,16.916,16.9347,16.8927,16.9113,166300.0
2013-05-31 10:30:00,36.26,36.31,36.24,36.3,214700.0,16.9113,16.9347,16.902,16.93,214700.0
2013-05-31 10:40:00,36.3,36.36,36.28,36.31,148800.0,16.93,16.958,16.9207,16.9347,148800.0
2013-05-31 10:50:00,36.31,36.36,36.24,36.27,126400.0,16.9347,16.958,16.902,16.916,126400.0
2013-05-31 11:00:00,36.27,36.5,36.27,36.5,178800.0,16.916,17.0233,16.916,17.0233,178800.0
2013-05-31 11:10:00,36.5,36.58,36.49,36.53,203000.0,17.0233,17.0606,17.0186,17.0373,203000.0
2013-05-31 11:20:00,36.54,36.56,36.47,36.47,85100.0,17.0419,17.0513,17.0093,17.0093,85100.0
2013-05-31 11:30:00,36.47,36.48,36.36,36.39,138300.0,17.0093,17.0139,16.958,16.972,138300.0
2013-05-31 11:40:00,36.39,36.49,36.37,36.47,211300.0,16.972,17.0186,16.9626,17.0093,211300.0
2013-05-31 11:50:00,36.48,36.5,36.44,36.45,81000.0,17.0139,17.0233,16.9953,17.0,81000.0
2013-05-31 12:00:00,36.47,36.48,36.42,36.46,92700.0,17.0093,17.0139,16.986,17.0046,92700.0
2013-05-31 12:10:00,36.46,36.47,36.35,36.39,122200.0,17.0046,17.0093,16.9533,16.972,122200.0
2013-05-31 12:20:00,36.4,36.47,36.4,36.46,47300.0,16.9766,17.0093,16.9766,17.0046,47300.0
2013-05-31 12:30:00,36.47,36.51,36.45,36.51,111400.0,17.0093,17.0279,17.0,17.0279,111400.0
2013-05-31 12:40:00,36.5,36.52,36.47,36.52,44000.0,17.0233,17.0326,17.0093,17.0326,44000.0
2013-05-31 12:50:00,36.51,36.55,36.51,36.54,75100.0,17.0279,17.0466,17.0279,17.0419,75100.0
2013-05-31 13:00:00,36.54,36.58,36.53,36.57,65600.0,17.0419,17.0606,17.0373,17.0559,65600.0
2013-05-31 13:10:00,36.56,36.59,36.54,36.56,105200.0,17.0513,17.0652,17.0419,17.0513,105200.0
2013-05-31 13:20:00,36.55,36.56,36.53,36.55,65700.0,17.0466,17.0513,17.0373,17.0466,65700.0
2013-05-31 13:30:00,36.56,36.56,36.47,36.47,120400.0,17.0513,17.0513,17.0093,17.0093,120400.0
2013-05-31 13:40:00,36.47,36.52,36.47,36.51,91400.0,17.0093,17.0326,17.0093,17.0279,91400.0
2013-05-31 13:50:00,36.51,36.52,36.46,36.49,100600.0,17.0279,17.0326,17.0046,17.0186,100600.0
2013-05-31 14:00:00,36.5,36.53,36.48,36.53,110000.0,17.0233,17.0373,17.0139,17.0373,110000.0
2013-05-31 14:10:00,36.52,36.53,36.44,36.45,129300.0,17.0326,17.0373,16.9953,17.0,129300.0
2013-05-31 14:20:00,36.45,36.47,36.41,36.41,70400.0,17.0,17.0093,16.9813,16.9813,70400.0
2013-05-31 14:30:00,36.42,36.43,36.35,36.39,186700.0,16.986,16.9906,16.9533,16.972,186700.0
2013-05-31 14:40:00,36.39,36.39,36.32,36.33,128700.0,16.972,16.972,16.9393,16.944,128700.0
2013-05-31 14:50:00,36.33,36.35,36.29,36.29,165200.0,16.944,16.9533,16.9253,16.9253,165200.0
2013-05-31 15:00:00,36.29,36.33,36.26,36.29,99200.0,16.9253,16.944,16.9113,16.9253,99200.0
2013-05-31 15:10:00,36.29,36.34,36.26,36.3,145600.0,16.9253,16.9486,16.9113,16.93,145600.0
2013-05-31 15:20:00,36.3,36.37,36.28,36.3,213100.0,16.93,16.9626,16.9207,16.93,213100.0
2013-05-31 15:30:00,36.29,36.3,36.2,36.24,283100.0,16.9253,16.93,16.8834,16.902,283100.0
2013-05-31 15:40:00,36.24,36.31,36.22,36.24,485800.0,16.902,16.9347,16.8927,16.902,485800.0
2013-05-31 15:50:00,36.24,36.25,36.07,36.08,1163000.0,16.902,16.9067,16.8227,16.8274,1163000.0
2013-06-03 09:30:00,36.06,36.07,35.62,35.66,909000.0,16.8181,16.8227,16.6128,16.6315,909000.0
2013-06-03 09:40:00,35.66,35.9,35.64,35.7,379000.0,16.6315,16.7434,16.6222,16.6502,379000.0
2013-06-03 09:50:00,35.7,35.77,35.68,35.72,372400.0,16.6502,16.6828,16.6408,16.6595,372400.0
2013-06-03 10:00:00,35.72,35.82,35.63,35.73,537500.0,16.6595,16.7061,16.6175,16.6642,537500.0
2013-06-03 10:10:00,35.73,36.02,35.72,35.92,597900.0,16.6642,16.7994,16.6595,16.7528,597900.0
2013-06-03 10:20:00,35.93,36.03,35.86,36.0,304800.0,16.7574,16.8041,16.7248,16.7901,304800.0
2013-06-03 10:30:00,36.0,36.01,35.77,35.84,242500.0,16.7901,16.7947,16.6828,16.7155,242500.0
2013-06-03 10:40:00,35.85,35.96,35.74,35.95,300000.0,16.7201,16.7714,16.6688,16.7668,300000.0
2013-06-03 10:50:00,35.95,36.28,35.91,36.19,287300.0,16.7668,16.9207,16.7481,16.8787,287300.0
2013-06-03 11:00:00,36.2,36.24,36.06,36.17,181300.0,16.8834,16.902,16.8181,16.8694,181300.0
2013-06-03 11:10:00,36.18,36.21,36.11,36.2,127400.0,16.874,16.888,16.8414,16.8834,127400.0
2013-06-03 11:20:00,36.2,36.23,36.06,36.15,184400.0,16.8834,16.8973,16.8181,16.86,184400.0
2013-06-03 11:30:00,36.15,36.23,36.12,36.18,288500.0,16.86,16.8973,16.846,16.874,288500.0
2013-06-03 11:40:00,36.18,36.27,36.16,36.24,173900.0,16.874,16.916,16.8647,16.902,173900.0
2013-06-03 11:50:00,36.24,36.25,36.15,36.24,101600.0,16.902,16.9067,16.86,16.902,101600.0
2013-06-03 12:00:00,36.25,36.32,36.2,36.32,127700.0,16.9067,16.9393,16.8834,16.9393,127700.0
2013-06-03 12:10:00,36.31,36.36,36.26,36.29,123400.0,16.9347,16.958,16.9113,16.9253,123400.0
2013-06-03 12:20:00,36.28,36.33,36.22,36.23,134200.0,16.9207,16.944,16.8927,16.8973,134200.0
2013-06-03 12:30:00,36.23,36.32,36.19,36.29,122600.0,16.8973,16.9393,16.8787,16.9253,122600.0
2013-06-03 12:40:00,36.3,36.36,36.3,36.3,108200.0,16.93,16.958,16.93,16.93,108200.0
2013-06-03 12:50:00,36.31,36.31,36.16,36.19,128300.0,16.9347,16.9347,16.8647,16.8787,128300.0
2013-06-03 13:00:00,36.2,36.32,36.2,36.32,129700.0,16.8834,16.9393,16.8834,16.9393,129700.0
2013-06-03 13:10:00,36.31,36.34,36.28,36.29,110000.0,16.9347,16.9486,16.9207,16.9253,110000.0
2013-06-03 13:20:00,36.29,36.33,36.23,36.27,87000.0,16.9253,16.944,16.8973,16.916,87000.0
2013-06-03 13:30:00,36.27,36.31,36.24,36.27,85000.0,16.916,16.9347,16.902,16.916,85000.0
2013-06-03 13:40:00,36.28,36.33,36.26,36.32,106300.0,16.9207,16.944,16.9113,16.9393,106300.0
2013-06-03 13:50:00,36.32,36.38,36.31,36.35,190000.0,16.9393,16.9673,16.9347,16.9533,190000.0
2013-06-03 14:00:00,36.35,36.45,36.34,36.44,197000.0,16.9533,17.0,16.9486,16.9953,197000.0
2013-06-03 14:10:00,36.44,36.45,36.4,36.41,126400.0,16.9953,17.0,16.9766,16.9813,126400.0
2013-06-03 14:20:00,36.4,36.41,36.35,36.38,77200.0,16.9766,16.9813,16.9533,16.9673,77200.0
2013-06-03 14:30:00,36.37,36.41,36.36,36.38,84300.0,16.9626,16.9813,16.958,16.9673,84300.0
2013-06-03 14:40:00,36.38,36.44,36.37,36.4,99600.0,16.9673,16.9953,16.9626,16.9766,99600.0
2013-06-03 14:50:00,36.41,36.44,36.36,36.38,109800.0,16.9813,16.9953,16.958,16.9673,109800.0
2013-06-03 15:00:00,36.38,36.4,36.31,36.32,196900.0,16.9673,16.9766,16.9347,16.9393,196900.0
2013-06-03 15:10:00,36.32,36.34,36.26,36.33,170400.0,16.9393,16.9486,16.9113,16.944,170400.0
2013-06-03 15:20:00,36.33,36.42,36.33,36.38,122800.0,16.944,16.986,16.944,16.9673,122800.0
2013-06-03 15:30:00,36.39,36.43,36.35,36.42,164900.0,16.972,16.9906,16.9533,16.986,164900.0
2013-06-03 15:40:00,36.42,36.5,36.41,36.41,425200.0,16.986,17.0233,16.9813,16.9813,425200.0
2013-06-03 15:50:00,36.41,36.47,36.38,36.44,490500.0,16.9813,17.0093,16.9673,16.9953,490500.0
2013-06-04 09:30:00,36.46,36.6,36.41,36.53,273300.0,17.0046,17.0699,16.9813,17.0373,273300.0
2013-06-04 09:40:00,36.53,36.59,36.47,36.52,166300.0,17.0373,17.0652,17.0093,17.0326,166300.0
2013-06-04 09:50:00,36.52,36.55,36.48,36.48,118900.0,17.0326,17.0466,17.0139,17.0139,118900.0
2013-06-04 10:00:00,36.48,36.59,36.45,36.59,154300.0,17.0139,17.0652,17.0,17.0652,154300.0
2013-06-04 10:10:00,36.58,36.59,36.52,36.52,177400.0,17.0606,17.0652,17.0326,17.0326,177400.0
2013-06-04 10:20:00,36.53,36.57,36.45,36.54,141400.0,17.0373,17.0559,17.0,17.0419,141400.0
2013-06-04 10:30:00,36.54,36.58,36.51,36.54,120800.0,17.0419,17.0606,17.0279,17.0419,120800.0
2013-06-04 10:40:00,36.53,36.57,36.45,36.55,196900.0,17.0373,17.0559,17.0,17.0466,196900.0
2013-06-04 10:50:00,36.54,36.55,36.33,36.34,176300.0,17.0419,17.0466,16.944,16.9486,176300.0
2013-06-04 11:00:00,36.35,36.41,36.34,36.38,180700.0,16.9533,16.9813,16.9486,16.9673,180700.0
2013-06-04 11:10:00,36.38,36.42,36.34,36.34,100000.0,16.9673,16.986,16.9486,16.9486,100000.0
2013-06-04 11:20:00,36.34,36.4,36.34,36.34,93700.0,16.9486,16.9766,16.9486,16.9486,93700.0
2013-06-04 11:30:00,36.35,36.35,36.3,36.33,124700.0,16.9533,16.9533,16.93,16.944,124700.0
2013-06-04 11:40:00,36.34,36.35,36.28,36.33,135000.0,16.9486,16.9533,16.9207,16.944,135000.0
2013-06-04 11:50:00,36.33,36.34,36.3,36.31,216800.0,16.944,16.9486,16.93,16.9347,216800.0
2013-06-04 12:00:00,36.31,36.32,36.22,36.24,219100.0,16.9347,16.9393,16.8927,16.902,219100.0
2013-06-04 12:10:00,36.23,36.23,36.14,36.14,133100.0,16.8973,16.8973,16.8554,16.8554,133100.0
2013-06-04 12:20:00,36.14,36.19,36.13,36.16,111300.0,16.8554,16.8787,16.8507,16.8647,111300.0
2013-06-04 12:30:00,36.16,36.27,36.15,36.25,126900.0,16.8647,16.916,16.86,16.9067,126900.0
2013-06-04 12:40:00,36.26,36.32,36.25,36.32,96100.0,16.9113,16.9393,16.9067,16.9393,96100.0
2013-06-04 12:50:00,36.31,36.33,36.29,36.29,86400.0,16.9347,16.944,16.9253,16.9253,86400.0
2013-06-04 13:00:00,36.29,36.33,36.28,36.32,62900.0,16.9253,16.944,16.9207,16.9393,62900.0
2013-06-04 13:10:00,36.32,36.35,36.28,36.34,88200.0,16.9393,16.9533,16.9207,16.9486,88200.0
2013-06-04 13:20:00,36.34,36.37,36.19,36.23,160800.0,16.9486,16.9626,16.8787,16.8973,160800.0
2013-06-04 13:30:00,36.23,36.24,36.16,36.19,112800.0,16.8973,16.902,16.8647,16.8787,112800.0
2013-06-04 13:40:00,36.2,36.22,36.13,36.15,112900.0,16.8834,16.8927,16.8507,16.86,112900.0
2013-06-04 13:50:00,36.16,36.23,36.14,36.22,167300.0,16.8647,16.8973,16.8554,16.8927,167300.0
2013-06-04 14:00:00,36.22,36.23,36.13,36.13,99500.0,16.8927,16.8973,16.8507,16.8507,99500.0
2013-06-04 14:10:00,36.12,36.19,36.11,36.18,91800.0,16.846,16.8787,16.8414,16.874,91800.0
2013-06-04 14:20:00,36.19,36.2,36.15,36.17,120000.0,16.8787,16.8834,16.86,16.8694,120000.0
2013-06-04 14:30:00,36.18,36.22,36.16,36.17,80800.0,16.874,16.8927,16.8647,16.8694,80800.0
2013-06-04 14:40:00,36.16,36.24,36.16,36.21,114500.0,16.8647,16.902,16.8647,16.888,114500.0
2013-06-04 14:50:00,36.2,36.22,36.17,36.17,135000.0,16.8834,16.8927,16.8694,16.8694,135000.0
2013-06-04 15:00:00,36.17,36.22,36.15,36.22,370000.0,16.8694,16.8927,16.86,16.8927,370000.0
2013-06-04 15:10:00,36.22,36.22,36.14,36.14,204300.0,16.8927,16.8927,16.8554,16.8554,204300.0
2013-06-04 15:20:00,36.15,36.27,36.13,36.24,182000.0,16.86,16.916,16.8507,16.902,182000.0
2013-06-04 15:30:00,36.23,36.3,36.23,36.24,376800.0,16.8973,16.93,16.8973,16.902,376800.0
2013-06-04 15:40:00,36.24,36.31,36.24,36.29,225400.0,16.902,16.9347,16.902,16.9253,225400.0
2013-06-04 15:50:00,36.29,36.29,36.2,36.2,535500.0,16.9253,16.9253,16.8834,16.8834,535500.0
2013-06-05 09:30:00,36.03,36.1,36.0,36.06,301600.0,16.8041,16.8367,16.7901,16.8181,301600.0
2013-06-05 09:40:00,36.06,36.09,36.0,36.0,142100.0,16.8181,16.8321,16.7901,16.7901,142100.0
2013-06-05 09:50:00,36.0,36.04,35.94,36.0,229800.0,16.7901,16.8087,16.7621,16.7901,229800.0
2013-06-05 10:00:00,36.01,36.14,36.01,36.05,175700.0,16.7947,16.8554,16.7947,16.8134,175700.0
2013-06-05 10:10:00,36.05,36.09,36.01,36.08,154800.0,16.8134,16.8321,16.7947,16.8274,154800.0
2013-06-05 10:20:00,36.08,36.12,36.05,36.09,144400.0,16.8274,16.846,16.8134,16.8321,144400.0
2013-06-05 10:30:00,36.09,36.2,36.08,36.13,170100.0,16.8321,16.8834,16.8274,16.8507,170100.0
2013-06-05 10:40:00,36.13,36.16,36.0,36.02,181100.0,16.8507,16.8647,16.7901,16.7994,181100.0
2013-06-05 10:50:00,36.02,36.04,35.94,35.97,335900.0,16.7994,16.8087,16.7621,16.7761,335900.0
2013-06-05 11:00:00,35.98,36.0,35.94,36.0,218800.0,16.7807,16.7901,16.7621,16.7901,218800.0
2013-06-05 11:10:00,36.0,36.0,35.92,35.93,117800.0,16.7901,16.7901,16.7528,16.7574,117800.0
2013-06-05 11:20:00,35.92,35.92,35.85,35.88,190100.0,16.7528,16.7528,16.7201,16.7341,190100.0
2013-06-05 11:30:00,35.88,35.94,35.85,35.91,153700.0,16.7341,16.7621,16.7201,16.7481,153700.0
2013-06-05 11:40:00,35.91,35.94,35.88,35.91,181500.0,16.7481,16.7621,16.7341,16.7481,181500.0
2013-06-05 11:50:00,35.91,35.92,35.81,35.85,167300.0,16.7481,16.7528,16.7015,16.7201,167300.0
2013-06-05 12:00:00,35.85,35.87,35.75,35.78,177300.0,16.7201,16.7294,16.6735,16.6875,177300.0
2013-06-05 12:10:00,35.78,35.78,35.72,35.76,139500.0,16.6875,16.6875,16.6595,16.6781,139500.0
2013-06-05 12:20:00,35.76,35.83,35.74,35.8,104900.0,16.6781,16.7108,16.6688,16.6968,104900.0
2013-06-05 12:30:00,35.8,35.83,35.77,35.8,146800.0,16.6968,16.7108,16.6828,16.6968,146800.0
2013-06-05 12:40:00,35.8,35.84,35.72,35.75,136900.0,16.6968,16.7155,16.6595,16.6735,136900.0
2013-06-05 12:50:00,35.76,35.77,35.7,35.72,134200.0,16.6781,16.6828,16.6502,16.6595,134200.0
2013-06-05 13:00:00,35.72,35.77,35.7,35.77,146800.0,16.6595,16.6828,16.6502,16.6828,146800.0
2013-06-05 13:10:00,35.77,35.79,35.75,35.79,131100.0,16.6828,16.6921,16.6735,16.6921,131100.0
2013-06-05 13:20:00,35.79,35.8,35.75,35.76,117100.0,16.6921,16.6968,16.6735,16.6781,117100.0
2013-06-05 13:30:00,35.76,35.78,35.71,35.77,132400.0,16.6781,16.6875,16.6548,16.6828,132400.0
2013-06-05 13:40:00,35.77,35.79,35.72,35.73,104200.0,16.6828,16.6921,16.6595,16.6642,104200.0
2013-06-05 13:50:00,35.73,35.74,35.7,35.73,127100.0,16.6642,16.6688,16.6502,16.6642,127100.0
2013-06-05 14:00:00,35.73,35.73,35.69,35.71,165400.0,16.6642,16.6642,16.6455,16.6548,165400.0
2013-06-05 14:10:00,35.71,35.72,35.68,35.72,143200.0,16.6548,16.6595,16.6408,16.6595,143200.0
2013-06-05 14:20:00,35.72,35.73,35.61,35.63,175500.0,16.6595,16.6642,16.6082,16.6175,175500.0
2013-06-05 14:30:00,35.64,35.79,35.63,35.77,382300.0,16.6222,16.6921,16.6175,16.6828,382300.0
2013-06-05 14:40:00,35.77,35.84,35.75,35.8,112200.0,16.6828,16.7155,16.6735,16.6968,112200.0
2013-06-05 14:50:00,35.81,35.86,35.8,35.83,251500.0,16.7015,16.7248,16.6968,16.7108,251500.0
2013-06-05 15:00:00,35.83,35.84,35.77,35.77,164900.0,16.7108,16.7155,16.6828,16.6828,164900.0
2013-06-05 15:10:00,35.78,35.83,35.74,35.78,208500.0,16.6875,16.7108,16.6688,16.6875,208500.0
2013-06-05 15:20:00,35.77,35.83,35.72,35.8,235800.0,16.6828,16.7108,16.6595,16.6968,235800.0
2013-06-05 15:30:00,35.81,35.84,35.76,35.8,232300.0,16.7015,16.7155,16.6781,16.6968,232300.0
2013-06-05 15:40:00,35.79,35.84,35.75,35.79,380300.0,16.6921,16.7155,16.6735,16.6921,380300.0
2013-06-05 15:50:00,35.8,35.8,35.67,35.7,883100.0,16.6968,16.6968,16.6362,16.6502,883100.0
2013-06-06 09:30:00,35.62,35.62,35.21,35.36,980500.0,16.6128,16.6128,16.4216,16.4916,980500.0
2013-06-06 09:40:00,35.36,35.5,35.34,35.5,247700.0,16.4916,16.5569,16.4823,16.5569,247700.0
2013-06-06 09:50:00,35.5,35.56,35.45,35.45,246300.0,16.5569,16.5849,16.5336,16.5336,246300.0
2013-06-06 10:00:00,35.45,35.68,35.45,35.61,202000.0,16.5336,16.6408,16.5336,16.6082,202000.0
2013-06-06 10:10:00,35.61,35.61,35.48,35.53,197700.0,16.6082,16.6082,16.5476,16.5709,197700.0
2013-06-06 10:20:00,35.54,35.61,35.52,35.6,226900.0,16.5755,16.6082,16.5662,16.6035,226900.0
2013-06-06 10:30:00,35.59,35.65,35.56,35.65,165400.0,16.5989,16.6268,16.5849,16.6268,165400.0
2013-06-06 10:40:00,35.64,35.7,35.62,35.69,188300.0,16.6222,16.6502,16.6128,16.6455,188300.0
2013-06-06 10:50:00,35.69,35.74,35.68,35.73,214300.0,16.6455,16.6688,16.6408,16.6642,214300.0
2013-06-06 11:00:00,35.73,35.73,35.63,35.65,186000.0,16.6642,16.6642,16.6175,16.6268,186000.0
2013-06-06 11:10:00,35.65,35.69,35.58,35.6,233100.0,16.6268,16.6455,16.5942,16.6035,233100.0
2013-06-06 11:20:00,35.6,35.64,35.54,35.63,150400.0,16.6035,16.6222,16.5755,16.6175,150400.0
2013-06-06 11:30:00,35.63,35.71,35.62,35.69,170900.0,16.6175,16.6548,16.6128,16.6455,170900.0
2013-06-06 11:40:00,35.68,35.71,35.65,35.7,171100.0,16.6408,16.6548,16.6268,16.6502,171100.0
2013-06-06 11:50:00,35.7,35.7,35.58,35.58,240400.0,16.6502,16.6502,16.5942,16.5942,240400.0
2013-06-06 12:00:00,35.58,35.6,35.48,35.48,262300.0,16.5942,16.6035,16.5476,16.5476,262300.0
2013-06-06 12:10:00,35.48,35.51,35.45,35.47,162300.0,16.5476,16.5615,16.5336,16.5429,162300.0
2013-06-06 12:20:00,35.48,35.49,35.32,35.36,220700.0,16.5476,16.5522,16.4729,16.4916,220700.0
2013-06-06 12:30:00,35.37,35.5,35.37,35.47,198500.0,16.4963,16.5569,16.4963,16.5429,198500.0
2013-06-06 12:40:00,35.47,35.49,35.36,35.38,189600.0,16.5429,16.5522,16.4916,16.5009,189600.0
2013-06-06 12:50:00,35.37,35.43,35.31,35.42,135200.0,16.4963,16.5242,16.4683,16.5196,135200.0
2013-06-06 13:00:00,35.42,35.48,35.42,35.44,235500.0,16.5196,16.5476,16.5196,16.5289,235500.0
2013-06-06 13:10:00,35.44,35.47,35.39,35.44,204300.0,16.5289,16.5429,16.5056,16.5289,204300.0
2013-06-06 13:20:00,35.44,35.45,35.37,35.41,152300.0,16.5289,16.5336,16.4963,16.5149,152300.0
2013-06-06 13:30:00,35.41,35.46,35.39,35.45,98600.0,16.5149,16.5382,16.5056,16.5336,98600.0
2013-06-06 13:40:00,35.44,35.54,35.44,35.5,272600.0,16.5289,16.5755,16.5289,16.5569,272600.0
2013-06-06 13:50:00,35.51,35.52,35.48,35.52,112300.0,16.5615,16.5662,16.5476,16.5662,112300.0
2013-06-06 14:00:00,35.52,35.53,35.45,35.51,204300.0,16.5662,16.5709,16.5336,16.5615,204300.0
2013-06-06 14:10:00,35.5,35.53,35.49,35.51,173200.0,16.5569,16.5709,16.5522,16.5615,173200.0
2013-06-06 14:20:00,35.51,35.61,35.49,35.6,129600.0,16.5615,16.6082,16.5522,16.6035,129600.0
2013-06-06 14:30:00,35.6,35.62,35.52,35.54,123200.0,16.6035,16.6128,16.5662,16.5755,123200.0
2013-06-06 14:40:00,35.55,35.62,35.55,35.62,160700.0,16.5802,16.6128,16.5802,16.6128,160700.0
2013-06-06 14:50:00,35.62,35.66,35.57,35.59,167500.0,16.6128,16.6315,16.5895,16.5989,167500.0
2013-06-06 15:00:00,35.59,35.68,35.59,35.64,319500.0,16.5989,16.6408,16.5989,16.6222,319500.0
2013-06-06 15:10:00,35.65,35.65,35.54,35.59,250100.0,16.6268,16.6268,16.5755,16.5989,250100.0
2013-06-06 15:20:00,35.58,35.68,35.58,35.67,385900.0,16.5942,16.6408,16.5942,16.6362,385900.0
2013-06-06 15:30:00,35.67,35.78,35.67,35.7,424400.0,16.6362,16.6875,16.6362,16.6502,424400.0
2013-06-06 15:40:00,35.7,35.76,35.68,35.7,609200.0,16.6502,16.6781,16.6408,16.6502,609200.0
2013-06-06 15:50:00,35.7,35.81,35.67,35.81,1021700.0,16.6502,16.7015,16.6362,16.7015,1021700.0
2013-06-07 09:30:00,35.99,36.18,35.86,35.97,548000.0,16.7854,16.874,16.7248,16.7761,548000.0
2013-06-07 09:40:00,35.97,35.98,35.89,35.95,257900.0,16.7761,16.7807,16.7388,16.7668,257900.0
2013-06-07 09:50:00,35.95,35.99,35.85,35.99,275800.0,16.7668,16.7854,16.7201,16.7854,275800.0
2013-06-07 10:00:00,36.0,36.1,36.0,36.09,334700.0,16.7901,16.8367,16.7901,16.8321,334700.0
2013-06-07 10:10:00,36.09,36.13,36.02,36.03,320300.0,16.8321,16.8507,16.7994,16.8041,320300.0
2013-06-07 10:20:00,36.03,36.04,35.99,35.99,344400.0,16.8041,16.8087,16.7854,16.7854,344400.0
2013-06-07 10:30:00,36.0,36.1,35.95,36.05,303600.0,16.7901,16.8367,16.7668,16.8134,303600.0
2013-06-07 10:40:00,36.05,36.1,36.02,36.03,159100.0,16.8134,16.8367,16.7994,16.8041,159100.0
2013-06-07 10:50:00,36.03,36.06,35.99,36.04,198700.0,16.8041,16.8181,16.7854,16.8087,198700.0
2013-06-07 11:00:00,36.04,36.08,36.01,36.05,137500.0,16.8087,16.8274,16.7947,16.8134,137500.0
2013-06-07 11:10:00,36.05,36.06,36.0,36.03,112500.0,16.8134,16.8181,16.7901,16.8041,112500.0
2013-06-07 11:20:00,36.03,36.09,36.01,36.06,170300.0,16.8041,16.8321,16.7947,16.8181,170300.0
2013-06-07 11:30:00,36.07,36.08,36.01,36.02,210800.0,16.8227,16.8274,16.7947,16.7994,210800.0
2013-06-07 11:40:00,36.02,36.03,35.98,35.99,122300.0,16.7994,16.8041,16.7807,16.7854,122300.0
2013-06-07 11:50:00,36.0,36.02,35.95,35.97,122100.0,16.7901,16.7994,16.7668,16.7761,122100.0
2013-06-07 12:00:00,35.98,35.98,35.9,35.94,141900.0,16.7807,16.7807,16.7434,16.7621,141900.0
2013-06-07 12:10:00,35.93,35.94,35.91,35.93,69300.0,16.7574,16.7621,16.7481,16.7574,69300.0
2013-06-07 12:20:00,35.94,35.95,35.89,35.91,162400.0,16.7621,16.7668,16.7388,16.7481,162400.0
2013-06-07 12:30:00,35.92,35.95,35.9,35.9,92300.0,16.7528,16.7668,16.7434,16.7434,92300.0
2013-06-07 12:40:00,35.9,35.91,35.82,35.82,155500.0,16.7434,16.7481,16.7061,16.7061,155500.0
2013-06-07 12:50:00,35.82,35.88,35.8,35.85,104800.0,16.7061,16.7341,16.6968,16.7201,104800.0
2013-06-07 13:00:00,35.85,35.88,35.83,35.88,106400.0,16.7201,16.7341,16.7108,16.7341,106400.0
2013-06-07 13:10:00,35.88,35.91,35.87,35.87,97700.0,16.7341,16.7481,16.7294,16.7294,97700.0
2013-06-07 13:20:00,35.87,35.89,35.83,35.86,88100.0,16.7294,16.7388,16.7108,16.7248,88100.0
2013-06-07 13:30:00,35.87,35.91,35.85,35.88,128000.0,16.7294,16.7481,16.7201,16.7341,128000.0
2013-06-07 13:40:00,35.88,35.9,35.83,35.9,77100.0,16.7341,16.7434,16.7108,16.7434,77100.0
2013-06-07 13:50:00,35.9,35.92,35.84,35.85,146500.0,16.7434,16.7528,16.7155,16.7201,146500.0
2013-06-07 14:00:00,35.85,35.86,35.76,35.8,147600.0,16.7201,16.7248,16.6781,16.6968,147600.0
2013-06-07 14:10:00,35.8,35.8,35.76,35.77,122300.0,16.6968,16.6968,16.6781,16.6828,122300.0
2013-06-07 14:20:00,35.78,35.79,35.67,35.69,163900.0,16.6875,16.6921,16.6362,16.6455,163900.0
2013-06-07 14:30:00,35.7,35.74,35.66,35.69,203500.0,16.6502,16.6688,16.6315,16.6455,203500.0
2013-06-07 14:40:00,35.69,35.8,35.67,35.8,236900.0,16.6455,16.6968,16.6362,16.6968,236900.0
2013-06-07 14:50:00,35.8,35.9,35.68,35.88,227900.0,16.6968,16.7434,16.6408,16.7341,227900.0
2013-06-07 15:00:00,35.87,35.99,35.87,35.91,280900.0,16.7294,16.7854,16.7294,16.7481,280900.0
2013-06-07 15:10:00,35.9,35.95,35.84,35.94,178700.0,16.7434,16.7668,16.7155,16.7621,178700.0
2013-06-07 15:20:00,35.93,35.97,35.9,35.95,164100.0,16.7574,16.7761,16.7434,16.7668,164100.0
2013-06-07 15:30:00,35.95,36.03,35.95,35.98,242200.0,16.7668,16.8041,16.7668,16.7807,242200.0
2013-06-07 15:40:00,35.98,36.09,35.97,36.09,366700.0,16.7807,16.8321,16.7761,16.8321,366700.0
2013-06-07 15:50:00,36.09,36.19,36.05,36.15,999200.0,16.8321,16.8787,16.8134,16.86,999200.0
2013-06-10 09:30:00,36.35,36.49,36.27,36.44,464000.0,16.9533,17.0186,16.916,16.9953,464000.0
2013-06-10 09:40:00,36.45,36.47,36.31,36.34,289500.0,17.0,17.0093,16.9347,16.9486,289500.0
2013-06-10 09:50:00,36.33,36.36,36.23,36.23,332900.0,16.944,16.958,16.8973,16.8973,332900.0
2013-06-10 10:00:00,36.24,36.28,36.18,36.18,265800.0,16.902,16.9207,16.874,16.874,265800.0
2013-06-10 10:10:00,36.19,36.29,36.18,36.28,256600.0,16.8787,16.9253,16.874,16.9207,256600.0
2013-06-10 10:20:00,36.27,36.28,36.15,36.21,226900.0,16.916,16.9207,16.86,16.888,226900.0
2013-06-10 10:30:00,36.2,36.25,36.16,36.24,230400.0,16.8834,16.9067,16.8647,16.902,230400.0
2013-06-10 10:40:00,36.23,36.25,36.2,36.21,111900.0,16.8973,16.9067,16.8834,16.888,111900.0
2013-06-10 10:50:00,36.22,36.32,36.21,36.32,201300.0,16.8927,16.9393,16.888,16.9393,201300.0
2013-06-10 11:00:00,36.32,36.36,36.27,36.36,275300.0,16.9393,16.958,16.916,16.958,275300.0
2013-06-10 11:10:00,36.36,36.38,36.29,36.3,124800.0,16.958,16.9673,16.9253,16.93,124800.0
2013-06-10 11:20:00,36.3,36.39,36.28,36.33,139700.0,16.93,16.972,16.9207,16.944,139700.0
2013-06-10 11:30:00,36.34,36.36,36.31,36.34,105400.0,16.9486,16.958,16.9347,16.9486,105400.0
2013-06-10 11:40:00,36.34,36.39,36.33,36.39,82200.0,16.9486,16.972,16.944,16.972,82200.0
2013-06-10 11:50:00,36.39,36.41,36.35,36.39,110800.0,16.972,16.9813,16.9533,16.972,110800.0
2013-06-10 12:00:00,36.39,36.41,36.34,36.37,150300.0,16.972,16.9813,16.9486,16.9626,150300.0
2013-06-10 12:10:00,36.37,36.38,36.34,36.36,77400.0,16.9626,16.9673,16.9486,16.958,77400.0
2013-06-10 12:20:00,36.37,36.4,36.35,36.35,95100.0,16.9626,16.9766,16.9533,16.9533,95100.0
2013-06-10 12:30:00,36.36,36.36,36.29,36.29,130300.0,16.958,16.958,16.9253,16.9253,130300.0
2013-06-10 12:40:00,36.29,36.37,36.27,36.31,160900.0,16.9253,16.9626,16.916,16.9347,160900.0
2013-06-10 12:50:00,36.31,36.31,36.22,36.25,94400.0,16.9347,16.9347,16.8927,16.9067,94400.0
2013-06-10 13:00:00,36.24,36.29,36.23,36.27,75000.0,16.902,16.9253,16.8973,16.916,75000.0
2013-06-10 13:10:00,36.28,36.29,36.23,36.27,60500.0,16.9207,16.9253,16.8973,16.916,60500.0
2013-06-10 13:20:00,36.27,36.32,36.27,36.3,42400.0,16.916,16.9393,16.916,16.93,42400.0
2013-06-10 13:30:00,36.3,36.3,36.23,36.25,84000.0,16.93,16.93,16.8973,16.9067,84000.0
2013-06-10 13:40:00,36.25,36.26,36.2,36.26,100000.0,16.9067,16.9113,16.8834,16.9113,100000.0
2013-06-10 13:50:00,36.26,36.29,36.24,36.27,73800.0,16.9113,16.9253,16.902,16.916,73800.0
2013-06-10 14:00:00,36.26,36.27,36.23,36.26,91100.0,16.9113,16.916,16.8973,16.9113,91100.0
2013-06-10 14:10:00,36.25,36.25,36.21,36.22,75400.0,16.9067,16.9067,16.888,16.8927,75400.0
2013-06-10 14:20:00,36.22,36.29,36.22,36.28,83500.0,16.8927,16.9253,16.8927,16.9207,83500.0
2013-06-10 14:30:00,36.29,36.3,36.26,36.28,70200.0,16.9253,16.93,16.9113,16.9207,70200.0
2013-06-10 14:40:00,36.29,36.32,36.27,36.32,68900.0,16.9253,16.9393,16.916,16.9393,68900.0
2013-06-10 14:50:00,36.32,36.4,36.3,36.39,121000.0,16.9393,16.9766,16.93,16.972,121000.0
2013-06-10 15:00:00,36.39,36.39,36.29,36.31,167600.0,16.972,16.972,16.9253,16.9347,167600.0
2013-06-10 15:10:00,36.31,36.33,36.27,36.31,102600.0,16.9347,16.944,16.916,16.9347,102600.0
2013-06-10 15:20:00,36.3,36.32,36.27,36.32,103000.0,16.93,16.9393,16.916,16.9393,103000.0
2013-06-10 15:30:00,36.31,36.32,36.25,36.26,135800.0,16.9347,16.9393,16.9067,16.9113,135800.0
2013-06-10 15:40:00,36.25,36.26,36.21,36.23,262400.0,16.9067,16.9113,16.888,16.8973,262400.0
2013-06-10 15:50:00,36.23,36.24,36.21,36.22,622400.0,16.8973,16.902,16.888,16.8927,622400.0
2013-06-11 09:30:00,36.13,36.19,36.0,36.0,340800.0,16.8507,16.8787,16.7901,16.7901,340800.0
2013-06-11 09:40:00,36.0,36.08,35.97,36.06,196500.0,16.7901,16.8274,16.7761,16.8181,196500.0
2013-06-11 09:50:00,36.05,36.21,36.04,36.04,189800.0,16.8134,16.888,16.8087,16.8087,189800.0
2013-06-11 10:00:00,36.04,36.11,36.03,36.06,118300.0,16.8087,16.8414,16.8041,16.8181,118300.0
2013-06-11 10:10:00,36.06,36.13,36.04,36.12,188500.0,16.8181,16.8507,16.8087,16.846,188500.0
2013-06-11 10:20:00,36.12,36.14,36.02,36.13,304100.0,16.846,16.8554,16.7994,16.8507,304100.0
2013-06-11 10:30:00,36.13,36.25,36.11,36.24,151200.0,16.8507,16.9067,16.8414,16.902,151200.0
2013-06-11 10:40:00,36.24,36.24,36.18,36.19,137300.0,16.902,16.902,16.874,16.8787,137300.0
2013-06-11 10:50:00,36.19,36.33,36.19,36.32,201300.0,16.8787,16.944,16.8787,16.9393,201300.0
2013-06-11 11:00:00,36.32,36.34,36.22,36.29,163900.0,16.9393,16.9486,16.8927,16.9253,163900.0
2013-06-11 11:10:00,36.29,36.31,36.23,36.26,155700.0,16.9253,16.9347,16.8973,16.9113,155700.0
2013-06-11 11:20:00,36.26,36.4,36.25,36.34,162200.0,16.9113,16.9766,16.9067,16.9486,162200.0
2013-06-11 11:30:00,36.35,36.46,36.34,36.42,205500.0,16.9533,17.0046,16.9486,16.986,205500.0
2013-06-11 11:40:00,36.43,36.47,36.4,36.42,190900.0,16.9906,17.0093,16.9766,16.986,190900.0
2013-06-11 11:50:00,36.43,36.5,36.43,36.47,155800.0,16.9906,17.0233,16.9906,17.0093,155800.0
2013-06-11 12:00:00,36.47,36.48,36.41,36.42,174900.0,17.0093,17.0139,16.9813,16.986,174900.0
2013-06-11 12:10:00,36.43,36.45,36.4,36.41,151000.0,16.9906,17.0,16.9766,16.9813,151000.0
2013-06-11 12:20:00,36.4,36.43,36.36,36.38,129900.0,16.9766,16.9906,16.958,16.9673,129900.0
2013-06-11 12:30:00,36.38,36.41,36.36,36.38,120000.0,16.9673,16.9813,16.958,16.9673,120000.0
2013-06-11 12:40:00,36.39,36.42,36.37,36.39,79800.0,16.972,16.986,16.9626,16.972,79800.0
2013-06-11 12:50:00,36.39,36.41,36.36,36.39,108100.0,16.972,16.9813,16.958,16.972,108100.0
2013-06-11 13:00:00,36.39,36.4,36.35,36.39,151200.0,16.972,16.9766,16.9533,16.972,151200.0
2013-06-11 13:10:00,36.38,36.39,36.28,36.29,180100.0,16.9673,16.972,16.9207,16.9253,180100.0
2013-06-11 13:20:00,36.29,36.31,36.25,36.29,178500.0,16.9253,16.9347,16.9067,16.9253,178500.0
2013-06-11 13:30:00,36.29,36.3,36.21,36.27,113400.0,16.9253,16.93,16.888,16.916,113400.0
2013-06-11 13:40:00,36.27,36.3,36.24,36.25,103500.0,16.916,16.93,16.902,16.9067,103500.0
2013-06-11 13:50:00,36.26,36.29,36.21,36.22,200400.0,16.9113,16.9253,16.888,16.8927,200400.0
2013-06-11 14:00:00,36.22,36.27,36.2,36.24,154100.0,16.8927,16.916,16.8834,16.902,154100.0
2013-06-11 14:10:00,36.24,36.28,36.18,36.26,162900.0,16.902,16.9207,16.874,16.9113,162900.0
2013-06-11 14:20:00,36.26,36.29,36.23,36.28,114000.0,16.9113,16.9253,16.8973,16.9207,114000.0
2013-06-11 14:30:00,36.28,36.31,36.24,36.31,144500.0,16.9207,16.9347,16.902,16.9347,144500.0
2013-06-11 14:40:00,36.31,36.33,36.26,36.29,125400.0,16.9347,16.944,16.9113,16.9253,125400.0
2013-06-11 14:50:00,36.3,36.38,36.26,36.36,146200.0,16.93,16.9673,16.9113,16.958,146200.0
2013-06-11 15:00:00,36.36,36.38,36.33,36.37,171300.0,16.958,16.9673,16.944,16.9626,171300.0
2013-06-11 15:10:00,36.37,36.44,36.36,36.41,274800.0,16.9626,16.9953,16.958,16.9813,274800.0
2013-06-11 15:20:00,36.41,36.41,36.32,36.32,261800.0,16.9813,16.9813,16.9393,16.9393,261800.0
2013-06-11 15:30:00,36.33,36.33,36.23,36.25,325300.0,16.944,16.944,16.8973,16.9067,325300.0
2013-06-11 15:40:00,36.26,36.28,36.15,36.2,470400.0,16.9113,16.9207,16.86,16.8834,470400.0
2013-06-11 15:50:00,36.19,36.22,36.15,36.16,679400.0,16.8787,16.8927,16.86,16.8647,679400.0
2013-06-12 09:30:00,36.06,36.07,35.98,36.02,551800.0,17.0259,17.0306,16.9882,17.007,551800.0
2013-06-12 09:40:00,36.02,36.08,35.99,36.01,314800.0,17.007,17.0354,16.9929,17.0023,314800.0
2013-06-12 09:50:00,36.01,36.04,35.93,35.98,181300.0,17.0023,17.0165,16.9645,16.9882,181300.0
2013-06-12 10:00:00,35.97,35.98,35.8,35.83,213100.0,16.9834,16.9882,16.9032,16.9173,213100.0
2013-06-12 10:10:00,35.82,35.87,35.8,35.82,199200.0,16.9126,16.9362,16.9032,16.9126,199200.0
2013-06-12 10:20:00,35.83,35.9,35.8,35.83,196600.0,16.9173,16.9504,16.9032,16.9173,196600.0
2013-06-12 10:30:00,35.83,35.87,35.78,35.81,222000.0,16.9173,16.9362,16.8937,16.9079,222000.0
2013-06-12 10:40:00,35.81,35.91,35.78,35.89,556700.0,16.9079,16.9551,16.8937,16.9457,556700.0
2013-06-12 10:50:00,35.9,35.9,35.83,35.85,260000.0,16.9504,16.9504,16.9173,16.9268,260000.0
2013-06-12 11:00:00,35.86,35.87,35.78,35.86,165900.0,16.9315,16.9362,16.8937,16.9315,165900.0
2013-06-12 11:10:00,35.87,35.89,35.82,35.88,178000.0,16.9362,16.9457,16.9126,16.9409,178000.0
2013-06-12 11:20:00,35.88,35.95,35.88,35.89,157600.0,16.9409,16.974,16.9409,16.9457,157600.0
2013-06-12 11:30:00,35.89,35.9,35.82,35.85,217600.0,16.9457,16.9504,16.9126,16.9268,217600.0
2013-06-12 11:40:00,35.85,35.85,35.77,35.79,200600.0,16.9268,16.9268,16.889,16.8984,200600.0
2013-06-12 11:50:00,35.8,35.84,35.66,35.67,169800.0,16.9032,16.922,16.8371,16.8418,169800.0
2013-06-12 12:00:00,35.68,35.76,35.66,35.75,148200.0,16.8465,16.8843,16.8371,16.8796,148200.0
2013-06-12 12:10:00,35.75,35.76,35.67,35.72,181200.0,16.8796,16.8843,16.8418,16.8654,181200.0
2013-06-12 12:20:00,35.71,35.72,35.66,35.68,117500.0,16.8607,16.8654,16.8371,16.8465,117500.0
2013-06-12 12:30:00,35.68,35.73,35.65,35.67,191100.0,16.8465,16.8701,16.8323,16.8418,191100.0
2013-06-12 12:40:00,35.67,35.75,35.65,35.74,252000.0,16.8418,16.8796,16.8323,16.8748,252000.0
2013-06-12 12:50:00,35.74,35.75,35.72,35.74,88100.0,16.8748,16.8796,16.8654,16.8748,88100.0
2013-06-12 13:00:00,35.74,35.84,35.72,35.82,151300.0,16.8748,16.922,16.8654,16.9126,151300.0
2013-06-12 13:10:00,35.82,35.85,35.79,35.8,143400.0,16.9126,16.9268,16.8984,16.9032,143400.0
2013-06-12 13:20:00,35.8,35.81,35.75,35.75,127500.0,16.9032,16.9079,16.8796,16.8796,127500.0
2013-06-12 13:30:00,35.76,35.78,35.67,35.68,97000.0,16.8843,16.8937,16.8418,16.8465,97000.0
2013-06-12 13:40:00,35.68,35.74,35.64,35.7,102500.0,16.8465,16.8748,16.8276,16.8559,102500.0
2013-06-12 13:50:00,35.7,35.75,35.68,35.71,149500.0,16.8559,16.8796,16.8465,16.8607,149500.0
2013-06-12 14:00:00,35.71,35.72,35.65,35.7,161900.0,16.8607,16.8654,16.8323,16.8559,161900.0
2013-06-12 14:10:00,35.7,35.72,35.6,35.65,200700.0,16.8559,16.8654,16.8087,16.8323,200700.0
2013-06-12 14:20:00,35.66,35.69,35.61,35.66,104500.0,16.8371,16.8512,16.8135,16.8371,104500.0
2013-06-12 14:30:00,35.65,35.68,35.59,35.64,123100.0,16.8323,16.8465,16.804,16.8276,123100.0
2013-06-12 14:40:00,35.63,35.69,35.62,35.63,120100.0,16.8229,16.8512,16.8182,16.8229,120100.0
2013-06-12 14:50:00,35.62,35.69,35.62,35.69,173500.0,16.8182,16.8512,16.8182,16.8512,173500.0
2013-06-12 15:00:00,35.7,35.71,35.63,35.68,132100.0,16.8559,16.8607,16.8229,16.8465,132100.0
2013-06-12 15:10:00,35.69,35.7,35.63,35.63,193100.0,16.8512,16.8559,16.8229,16.8229,193100.0
2013-06-12 15:20:00,35.63,35.74,35.63,35.7,215000.0,16.8229,16.8748,16.8229,16.8559,215000.0
2013-06-12 15:30:00,35.69,35.71,35.64,35.65,230900.0,16.8512,16.8607,16.8276,16.8323,230900.0
2013-06-12 15:40:00,35.66,35.72,35.62,35.68,307100.0,16.8371,16.8654,16.8182,16.8465,307100.0
2013-06-12 15:50:00,35.68,35.69,35.58,35.59,553000.0,16.8465,16.8512,16.7993,16.804,553000.0
2013-06-13 09:30:00,35.57,35.99,35.51,35.53,394100.0,16.7946,16.9929,16.7662,16.7757,394100.0
2013-06-13 09:40:00,35.51,35.58,35.48,35.5,190900.0,16.7662,16.7993,16.7521,16.7615,190900.0
2013-06-13 09:50:00,35.51,35.62,35.49,35.61,143300.0,16.7662,16.8182,16.7568,16.8135,143300.0
2013-06-13 10:00:00,35.6,35.72,35.59,35.68,200400.0,16.8087,16.8654,16.804,16.8465,200400.0
2013-06-13 10:10:00,35.68,35.69,35.57,35.66,172900.0,16.8465,16.8512,16.7946,16.8371,172900.0
2013-06-13 10:20:00,35.65,35.67,35.56,35.57,83800.0,16.8323,16.8418,16.7898,16.7946,83800.0
2013-06-13 10:30:00,35.57,35.61,35.48,35.51,189300.0,16.7946,16.8135,16.7521,16.7662,189300.0
2013-06-13 10:40:00,35.51,35.66,35.49,35.64,162400.0,16.7662,16.8371,16.7568,16.8276,162400.0
2013-06-13 10:50:00,35.64,35.67,35.52,35.52,97500.0,16.8276,16.8418,16.771,16.771,97500.0
2013-06-13 11:00:00,35.53,35.62,35.52,35.61,167700.0,16.7757,16.8182,16.771,16.8135,167700.0
2013-06-13 11:10:00,35.59,35.66,35.57,35.65,104400.0,16.804,16.8371,16.7946,16.8323,104400.0
2013-06-13 11:20:00,35.65,35.72,35.62,35.71,129800.0,16.8323,16.8654,16.8182,16.8607,129800.0
2013-06-13 11:30:00,35.71,35.72,35.64,35.66,105000.0,16.8607,16.8654,16.8276,16.8371,105000.0
2013-06-13 11:40:00,35.65,35.71,35.65,35.68,67400.0,16.8323,16.8607,16.8323,16.8465,67400.0
2013-06-13 11:50:00,35.67,35.69,35.61,35.67,103700.0,16.8418,16.8512,16.8135,16.8418,103700.0
2013-06-13 12:00:00,35.67,35.71,35.67,35.67,70600.0,16.8418,16.8607,16.8418,16.8418,70600.0
2013-06-13 12:10:00,35.66,35.67,35.62,35.64,39300.0,16.8371,16.8418,16.8182,16.8276,39300.0
2013-06-13 12:20:00,35.64,35.65,35.62,35.63,42900.0,16.8276,16.8323,16.8182,16.8229,42900.0
2013-06-13 12:30:00,35.63,35.74,35.63,35.74,96500.0,16.8229,16.8748,16.8229,16.8748,96500.0
2013-06-13 12:40:00,35.73,35.75,35.71,35.74,92200.0,16.8701,16.8796,16.8607,16.8748,92200.0
2013-06-13 12:50:00,35.75,35.78,35.73,35.78,136000.0,16.8796,16.8937,16.8701,16.8937,136000.0
2013-06-13 13:00:00,35.78,35.79,35.72,35.75,82300.0,16.8937,16.8984,16.8654,16.8796,82300.0
2013-06-13 13:10:00,35.74,35.77,35.74,35.74,77500.0,16.8748,16.889,16.8748,16.8748,77500.0
2013-06-13 13:20:00,35.73,35.78,35.73,35.78,77400.0,16.8701,16.8937,16.8701,16.8937,77400.0
2013-06-13 13:30:00,35.78,35.79,35.73,35.75,85100.0,16.8937,16.8984,16.8701,16.8796,85100.0
2013-06-13 13:40:00,35.75,35.75,35.7,35.73,95800.0,16.8796,16.8796,16.8559,16.8701,95800.0
2013-06-13 13:50:00,35.74,35.77,35.73,35.75,89200.0,16.8748,16.889,16.8701,16.8796,89200.0
2013-06-13 14:00:00,35.75,35.85,35.75,35.82,116200.0,16.8796,16.9268,16.8796,16.9126,116200.0
2013-06-13 14:10:00,35.82,35.87,35.79,35.86,74700.0,16.9126,16.9362,16.8984,16.9315,74700.0
2013-06-13 14:20:00,35.85,35.88,35.81,35.85,84700.0,16.9268,16.9409,16.9079,16.9268,84700.0
2013-06-13 14:30:00,35.85,35.87,35.81,35.82,79600.0,16.9268,16.9362,16.9079,16.9126,79600.0
2013-06-13 14:40:00,35.83,35.84,35.79,35.82,74400.0,16.9173,16.922,16.8984,16.9126,74400.0
2013-06-13 14:50:00,35.83,35.84,35.79,35.79,107700.0,16.9173,16.922,16.8984,16.8984,107700.0
2013-06-13 15:00:00,35.8,35.84,35.8,35.82,129900.0,16.9032,16.922,16.9032,16.9126,129900.0
2013-06-13 15:10:00,35.81,35.86,35.81,35.83,241500.0,16.9079,16.9315,16.9079,16.9173,241500.0
2013-06-13 15:20:00,35.83,35.86,35.8,35.84,107700.0,16.9173,16.9315,16.9032,16.922,107700.0
2013-06-13 15:30:00,35.84,35.85,35.78,35.81,289400.0,16.922,16.9268,16.8937,16.9079,289400.0
2013-06-13 15:40:00,35.82,35.85,35.8,35.81,737300.0,16.9126,16.9268,16.9032,16.9079,737300.0
2013-06-13 15:50:00,35.81,35.83,35.75,35.75,1253400.0,16.9079,16.9173,16.8796,16.8796,1253400.0
2013-06-14 09:30:00,35.74,35.87,35.64,35.76,186700.0,16.8748,16.9362,16.8276,16.8843,186700.0
2013-06-14 09:40:00,35.76,35.85,35.76,35.81,213100.0,16.8843,16.9268,16.8843,16.9079,213100.0
2013-06-14 09:50:00,35.81,35.93,35.78,35.89,322500.0,16.9079,16.9645,16.8937,16.9457,322500.0
2013-06-14 10:00:00,35.88,35.95,35.86,35.93,358100.0,16.9409,16.974,16.9315,16.9645,358100.0
2013-06-14 10:10:00,35.94,35.95,35.85,35.88,243700.0,16.9693,16.974,16.9268,16.9409,243700.0
2013-06-14 10:20:00,35.89,35.91,35.84,35.84,117700.0,16.9457,16.9551,16.922,16.922,117700.0
2013-06-14 10:30:00,35.84,35.9,35.83,35.84,143000.0,16.922,16.9504,16.9173,16.922,143000.0
2013-06-14 10:40:00,35.85,35.86,35.76,35.79,168900.0,16.9268,16.9315,16.8843,16.8984,168900.0
2013-06-14 10:50:00,35.78,35.78,35.71,35.73,99900.0,16.8937,16.8937,16.8607,16.8701,99900.0
2013-06-14 11:00:00,35.74,35.75,35.7,35.71,115900.0,16.8748,16.8796,16.8559,16.8607,115900.0
2013-06-14 11:10:00,35.72,35.76,35.71,35.73,130700.0,16.8654,16.8843,16.8607,16.8701,130700.0
2013-06-14 11:20:00,35.73,35.79,35.72,35.76,106500.0,16.8701,16.8984,16.8654,16.8843,106500.0
2013-06-14 11:30:00,35.77,35.78,35.71,35.73,126100.0,16.889,16.8937,16.8607,16.8701,126100.0
2013-06-14 11:40:00,35.74,35.76,35.64,35.66,119500.0,16.8748,16.8843,16.8276,16.8371,119500.0
2013-06-14 11:50:00,35.65,35.74,35.64,35.72,128500.0,16.8323,16.8748,16.8276,16.8654,128500.0
2013-06-14 12:00:00,35.72,35.73,35.67,35.72,101400.0,16.8654,16.8701,16.8418,16.8654,101400.0
2013-06-14 12:10:00,35.72,35.74,35.68,35.69,106500.0,16.8654,16.8748,16.8465,16.8512,106500.0
2013-06-14 12:20:00,35.69,35.72,35.66,35.66,81700.0,16.8512,16.8654,16.8371,16.8371,81700.0
2013-06-14 12:30:00,35.66,35.7,35.63,35.69,104600.0,16.8371,16.8559,16.8229,16.8512,104600.0
2013-06-14 12:40:00,35.7,35.71,35.64,35.67,155400.0,16.8559,16.8607,16.8276,16.8418,155400.0
2013-06-14 12:50:00,35.67,35.69,35.6,35.62,117700.0,16.8418,16.8512,16.8087,16.8182,117700.0
2013-06-14 13:00:00,35.61,35.62,35.54,35.59,216200.0,16.8135,16.8182,16.7804,16.804,216200.0
2013-06-14 13:10:00,35.6,35.61,35.53,35.53,118800.0,16.8087,16.8135,16.7757,16.7757,118800.0
2013-06-14 13:20:00,35.53,35.6,35.53,35.6,115800.0,16.7757,16.8087,16.7757,16.8087,115800.0
2013-06-14 13:30:00,35.61,35.61,35.55,35.58,143900.0,16.8135,16.8135,16.7851,16.7993,143900.0
2013-06-14 13:40:00,35.57,35.62,35.57,35.6,95900.0,16.7946,16.8182,16.7946,16.8087,95900.0
2013-06-14 13:50:00,35.59,35.61,35.58,35.6,90500.0,16.804,16.8135,16.7993,16.8087,90500.0
2013-06-14 14:00:00,35.6,35.61,35.54,35.61,128500.0,16.8087,16.8135,16.7804,16.8135,128500.0
2013-06-14 14:10:00,35.6,35.62,35.59,35.6,150100.0,16.8087,16.8182,16.804,16.8087,150100.0
2013-06-14 14:20:00,35.6,35.68,35.59,35.67,160500.0,16.8087,16.8465,16.804,16.8418,160500.0
2013-06-14 14:30:00,35.68,35.69,35.61,35.64,167300.0,16.8465,16.8512,16.8135,16.8276,167300.0
2013-06-14 14:40:00,35.64,35.66,35.62,35.63,83900.0,16.8276,16.8371,16.8182,16.8229,83900.0
2013-06-14 14:50:00,35.63,35.63,35.56,35.57,108000.0,16.8229,16.8229,16.7898,16.7946,108000.0
2013-06-14 15:00:00,35.57,35.65,35.57,35.61,156700.0,16.7946,16.8323,16.7946,16.8135,156700.0
2013-06-14 15:10:00,35.61,35.66,35.59,35.63,138600.0,16.8135,16.8371,16.804,16.8229,138600.0
2013-06-14 15:20:00,35.63,35.66,35.56,35.57,335600.0,16.8229,16.8371,16.7898,16.7946,335600.0
2013-06-14 15:30:00,35.56,35.65,35.56,35.62,247100.0,16.7898,16.8323,16.7898,16.8182,247100.0
2013-06-14 15:40:00,35.62,35.64,35.52,35.58,298500.0,16.8182,16.8276,16.771,16.7993,298500.0
2013-06-14 15:50:00,35.59,35.61,35.56,35.58,463500.0,16.804,16.8135,16.7898,16.7993,463500.0
2013-06-17 09:30:00,35.71,35.77,35.66,35.77,343100.0,16.8607,16.889,16.8371,16.889,343100.0
2013-06-17 09:40:00,35.77,35.88,35.7,35.84,400700.0,16.889,16.9409,16.8559,16.922,400700.0
2013-06-17 09:50:00,35.84,35.86,35.79,35.81,249200.0,16.922,16.9315,16.8984,16.9079,249200.0
2013-06-17 10:00:00,35.82,35.93,35.81,35.89,287100.0,16.9126,16.9645,16.9079,16.9457,287100.0
2013-06-17 10:10:00,35.9,35.95,35.88,35.89,275500.0,16.9504,16.974,16.9409,16.9457,275500.0
2013-06-17 10:20:00,35.88,35.9,35.83,35.9,181700.0,16.9409,16.9504,16.9173,16.9504,181700.0
2013-06-17 10:30:00,35.9,35.92,35.88,35.88,176200.0,16.9504,16.9598,16.9409,16.9409,176200.0
2013-06-17 10:40:00,35.89,35.93,35.82,35.85,181200.0,16.9457,16.9645,16.9126,16.9268,181200.0
2013-06-17 10:50:00,35.84,35.91,35.83,35.88,221900.0,16.922,16.9551,16.9173,16.9409,221900.0
2013-06-17 11:00:00,35.88,35.95,35.88,35.95,257800.0,16.9409,16.974,16.9409,16.974,257800.0
2013-06-17 11:10:00,35.95,35.96,35.89,35.89,209400.0,16.974,16.9787,16.9457,16.9457,209400.0
2013-06-17 11:20:00,35.89,35.91,35.82,35.85,265900.0,16.9457,16.9551,16.9126,16.9268,265900.0
2013-06-17 11:30:00,35.85,35.92,35.83,35.88,173800.0,16.9268,16.9598,16.9173,16.9409,173800.0
2013-06-17 11:40:00,35.89,35.89,35.83,35.88,163100.0,16.9457,16.9457,16.9173,16.9409,163100.0
2013-06-17 11:50:00,35.88,35.91,35.84,35.88,140800.0,16.9409,16.9551,16.922,16.9409,140800.0
2013-06-17 12:00:00,35.88,35.92,35.85,35.87,135800.0,16.9409,16.9598,16.9268,16.9362,135800.0
2013-06-17 12:10:00,35.87,35.89,35.81,35.81,92700.0,16.9362,16.9457,16.9079,16.9079,92700.0
2013-06-17 12:20:00,35.81,35.87,35.81,35.86,93400.0,16.9079,16.9362,16.9079,16.9315,93400.0
2013-06-17 12:30:00,35.86,35.92,35.85,35.91,145300.0,16.9315,16.9598,16.9268,16.9551,145300.0
2013-06-17 12:40:00,35.91,35.92,35.88,35.88,147200.0,16.9551,16.9598,16.9409,16.9409,147200.0
2013-06-17 12:50:00,35.88,35.91,35.86,35.87,114400.0,16.9409,16.9551,16.9315,16.9362,114400.0
2013-06-17 13:00:00,35.88,35.91,35.87,35.89,84700.0,16.9409,16.9551,16.9362,16.9457,84700.0
2013-06-17 13:10:00,35.88,35.91,35.86,35.9,82900.0,16.9409,16.9551,16.9315,16.9504,82900.0
2013-06-17 13:20:00,35.91,35.95,35.9,35.93,133800.0,16.9551,16.974,16.9504,16.9645,133800.0
2013-06-17 13:30:00,35.93,35.95,35.92,35.93,195200.0,16.9645,16.974,16.9598,16.9645,195200.0
2013-06-17 13:40:00,35.94,35.94,35.86,35.88,129300.0,16.9693,16.9693,16.9315,16.9409,129300.0
2013-06-17 13:50:00,35.88,35.9,35.86,35.89,106900.0,16.9409,16.9504,16.9315,16.9457,106900.0
2013-06-17 14:00:00,35.9,35.91,35.8,35.8,151600.0,16.9504,16.9551,16.9032,16.9032,151600.0
2013-06-17 14:10:00,35.81,35.82,35.75,35.77,160200.0,16.9079,16.9126,16.8796,16.889,160200.0
2013-06-17 14:20:00,35.77,35.83,35.72,35.73,220600.0,16.889,16.9173,16.8654,16.8701,220600.0
2013-06-17 14:30:00,35.73,35.78,35.68,35.74,171000.0,16.8701,16.8937,16.8465,16.8748,171000.0
2013-06-17 14:40:00,35.74,35.76,35.67,35.69,124500.0,16.8748,16.8843,16.8418,16.8512,124500.0
2013-06-17 14:50:00,35.68,35.7,35.62,35.7,159400.0,16.8465,16.8559,16.8182,16.8559,159400.0
2013-06-17 15:00:00,35.7,35.75,35.64,35.75,167800.0,16.8559,16.8796,16.8276,16.8796,167800.0
2013-06-17 15:10:00,35.74,35.75,35.69,35.71,135700.0,16.8748,16.8796,16.8512,16.8607,135700.0
2013-06-17 15:20:00,35.7,35.78,35.7,35.77,184300.0,16.8559,16.8937,16.8559,16.889,184300.0
2013-06-17 15:30:00,35.77,35.91,35.77,35.89,282500.0,16.889,16.9551,16.889,16.9457,282500.0
2013-06-17 15:40:00,35.9,35.91,35.8,35.87,310000.0,16.9504,16.9551,16.9032,16.9362,310000.0
2013-06-17 15:50:00,35.87,35.87,35.78,35.79,808800.0,16.9362,16.9362,16.8937,16.8984,808800.0
2013-06-18 09:30:00,35.84,35.97,35.84,35.93,407400.0,16.922,16.9834,16.922,16.9645,407400.0
2013-06-18 09:40:00,35.93,35.94,35.85,35.91,231700.0,16.9645,16.9693,16.9268,16.9551,231700.0
2013-06-18 09:50:00,35.91,35.95,35.87,35.95,252400.0,16.9551,16.974,16.9362,16.974,252400.0
2013-06-18 10:00:00,35.95,36.0,35.9,36.0,240300.0,16.974,16.9976,16.9504,16.9976,240300.0
2013-06-18 10:10:00,36.0,36.08,35.98,36.04,344500.0,16.9976,17.0354,16.9882,17.0165,344500.0
2013-06-18 10:20:00,36.04,36.07,36.02,36.04,195600.0,17.0165,17.0306,17.007,17.0165,195600.0
2013-06-18 10:30:00,36.03,36.09,36.02,36.09,158100.0,17.0118,17.0401,17.007,17.0401,158100.0
2013-06-18 10:40:00,36.09,36.1,36.03,36.06,100600.0,17.0401,17.0448,17.0118,17.0259,100600.0
2013-06-18 10:50:00,36.06,36.09,36.04,36.07,62700.0,17.0259,17.0401,17.0165,17.0306,62700.0
2013-06-18 11:00:00,36.06,36.09,36.05,36.08,84900.0,17.0259,17.0401,17.0212,17.0354,84900.0
2013-06-18 11:10:00,36.07,36.08,36.04,36.07,71500.0,17.0306,17.0354,17.0165,17.0306,71500.0
2013-06-18 11:20:00,36.07,36.08,36.02,36.07,131400.0,17.0306,17.0354,17.007,17.0306,131400.0
2013-06-18 11:30:00,36.07,36.12,36.06,36.06,159400.0,17.0306,17.0543,17.0259,17.0259,159400.0
2013-06-18 11:40:00,36.07,36.07,36.03,36.04,72700.0,17.0306,17.0306,17.0118,17.0165,72700.0
2013-06-18 11:50:00,36.04,36.08,36.03,36.05,86600.0,17.0165,17.0354,17.0118,17.0212,86600.0
2013-06-18 12:00:00,36.05,36.07,36.03,36.06,70700.0,17.0212,17.0306,17.0118,17.0259,70700.0
2013-06-18 12:10:00,36.06,36.09,36.05,36.07,42000.0,17.0259,17.0401,17.0212,17.0306,42000.0
2013-06-18 12:20:00,36.08,36.08,36.0,36.03,113400.0,17.0354,17.0354,16.9976,17.0118,113400.0
2013-06-18 12:30:00,36.02,36.07,36.02,36.06,50400.0,17.007,17.0306,17.007,17.0259,50400.0
2013-06-18 12:40:00,36.06,36.1,36.05,36.08,78800.0,17.0259,17.0448,17.0212,17.0354,78800.0
2013-06-18 12:50:00,36.08,36.1,36.07,36.08,102200.0,17.0354,17.0448,17.0306,17.0354,102200.0
2013-06-18 13:00:00,36.09,36.09,36.05,36.06,76300.0,17.0401,17.0401,17.0212,17.0259,76300.0
2013-06-18 13:10:00,36.06,36.07,36.02,36.03,61700.0,17.0259,17.0306,17.007,17.0118,61700.0
2013-06-18 13:20:00,36.04,36.06,36.02,36.03,71900.0,17.0165,17.0259,17.007,17.0118,71900.0
2013-06-18 13:30:00,36.03,36.06,36.01,36.04,71600.0,17.0118,17.0259,17.0023,17.0165,71600.0
2013-06-18 13:40:00,36.04,36.09,36.04,36.08,102300.0,17.0165,17.0401,17.0165,17.0354,102300.0
2013-06-18 13:50:00,36.07,36.11,36.07,36.08,57000.0,17.0306,17.0495,17.0306,17.0354,57000.0
2013-06-18 14:00:00,36.08,36.12,36.05,36.11,123900.0,17.0354,17.0543,17.0212,17.0495,123900.0
2013-06-18 14:10:00,36.11,36.12,36.09,36.12,91600.0,17.0495,17.0543,17.0401,17.0543,91600.0
2013-06-18 14:20:00,36.12,36.14,36.1,36.12,143700.0,17.0543,17.0637,17.0448,17.0543,143700.0
2013-06-18 14:30:00,36.12,36.16,36.1,36.14,134600.0,17.0543,17.0731,17.0448,17.0637,134600.0
2013-06-18 14:40:00,36.14,36.2,36.13,36.18,114600.0,17.0637,17.092,17.059,17.0826,114600.0
2013-06-18 14:50:00,36.18,36.19,36.15,36.16,150300.0,17.0826,17.0873,17.0684,17.0731,150300.0
2013-06-18 15:00:00,36.16,36.18,36.13,36.15,89100.0,17.0731,17.0826,17.059,17.0684,89100.0
2013-06-18 15:10:00,36.16,36.16,36.1,36.14,161300.0,17.0731,17.0731,17.0448,17.0637,161300.0
2013-06-18 15:20:00,36.14,36.19,36.13,36.18,129800.0,17.0637,17.0873,17.059,17.0826,129800.0
2013-06-18 15:30:00,36.19,36.19,36.12,36.13,217800.0,17.0873,17.0873,17.0543,17.059,217800.0
2013-06-18 15:40:00,36.13,36.18,36.07,36.09,373100.0,17.059,17.0826,17.0306,17.0401,373100.0
2013-06-18 15:50:00,36.09,36.15,36.04,36.15,976500.0,17.0401,17.0684,17.0165,17.0684,976500.0
2013-06-19 09:30:00,36.12,36.19,36.05,36.16,214300.0,17.0543,17.0873,17.0212,17.0731,214300.0
2013-06-19 09:40:00,36.16,36.17,36.09,36.12,189800.0,17.0731,17.0779,17.0401,17.0543,189800.0
2013-06-19 09:50:00,36.12,36.14,36.04,36.1,116100.0,17.0543,17.0637,17.0165,17.0448,116100.0
2013-06-19 10:00:00,36.11,36.2,36.08,36.2,190900.0,17.0495,17.092,17.0354,17.092,190900.0
2013-06-19 10:10:00,36.21,36.25,36.2,36.23,120800.0,17.0967,17.1156,17.092,17.1062,120800.0
2013-06-19 10:20:00,36.22,36.25,36.2,36.25,79100.0,17.1015,17.1156,17.092,17.1156,79100.0
2013-06-19 10:30:00,36.24,36.24,36.14,36.18,103800.0,17.1109,17.1109,17.0637,17.0826,103800.0
2013-06-19 10:40:00,36.17,36.18,36.14,36.16,80600.0,17.0779,17.0826,17.0637,17.0731,80600.0
2013-06-19 10:50:00,36.16,36.16,36.08,36.1,111900.0,17.0731,17.0731,17.0354,17.0448,111900.0
2013-06-19 11:00:00,36.09,36.12,36.06,36.08,73400.0,17.0401,17.0543,17.0259,17.0354,73400.0
2013-06-19 11:10:00,36.08,36.14,36.08,36.12,97300.0,17.0354,17.0637,17.0354,17.0543,97300.0
2013-06-19 11:20:00,36.13,36.13,36.07,36.07,130300.0,17.059,17.059,17.0306,17.0306,130300.0
2013-06-19 11:30:00,36.07,36.13,36.06,36.09,265200.0,17.0306,17.059,17.0259,17.0401,265200.0
2013-06-19 11:40:00,36.09,36.12,36.06,36.09,171300.0,17.0401,17.0543,17.0259,17.0401,171300.0
2013-06-19 11:50:00,36.09,36.11,36.07,36.07,61700.0,17.0401,17.0495,17.0306,17.0306,61700.0
2013-06-19 12:00:00,36.07,36.08,36.04,36.06,109700.0,17.0306,17.0354,17.0165,17.0259,109700.0
2013-06-19 12:10:00,36.05,36.07,36.02,36.03,68400.0,17.0212,17.0306,17.007,17.0118,68400.0
2013-06-19 12:20:00,36.03,36.07,36.02,36.07,99900.0,17.0118,17.0306,17.007,17.0306,99900.0
2013-06-19 12:30:00,36.06,36.06,36.01,36.03,73400.0,17.0259,17.0259,17.0023,17.0118,73400.0
2013-06-19 12:40:00,36.02,36.07,36.02,36.07,74400.0,17.007,17.0306,17.007,17.0306,74400.0
2013-06-19 12:50:00,36.06,36.08,36.05,36.06,36100.0,17.0259,17.0354,17.0212,17.0259,36100.0
2013-06-19 13:00:00,36.07,36.07,36.01,36.03,64100.0,17.0306,17.0306,17.0023,17.0118,64100.0
2013-06-19 13:10:00,36.04,36.07,36.01,36.03,60400.0,17.0165,17.0306,17.0023,17.0118,60400.0
2013-06-19 13:20:00,36.02,36.04,36.01,36.03,81900.0,17.007,17.0165,17.0023,17.0118,81900.0
2013-06-19 13:30:00,36.02,36.04,36.01,36.03,62700.0,17.007,17.0165,17.0023,17.0118,62700.0
2013-06-19 13:40:00,36.02,36.07,36.02,36.06,57200.0,17.007,17.0306,17.007,17.0259,57200.0
2013-06-19 13:50:00,36.06,36.12,36.06,36.11,109800.0,17.0259,17.0543,17.0259,17.0495,109800.0
2013-06-19 14:00:00,36.11,36.14,35.82,35.9,306800.0,17.0495,17.0637,16.9126,16.9504,306800.0
2013-06-19 14:10:00,35.9,35.99,35.85,35.9,186700.0,16.9504,16.9929,16.9268,16.9504,186700.0
2013-06-19 14:20:00,35.9,35.92,35.79,35.82,288600.0,16.9504,16.9598,16.8984,16.9126,288600.0
2013-06-19 14:30:00,35.82,35.9,35.72,35.74,366300.0,16.9126,16.9504,16.8654,16.8748,366300.0
2013-06-19 14:40:00,35.75,35.8,35.56,35.59,363600.0,16.8796,16.9032,16.7898,16.804,363600.0
2013-06-19 14:50:00,35.59,35.59,35.37,35.39,379000.0,16.804,16.804,16.7001,16.7096,379000.0
2013-06-19 15:00:00,35.4,35.54,35.37,35.49,249100.0,16.7143,16.7804,16.7001,16.7568,249100.0
2013-06-19 15:10:00,35.5,35.54,35.41,35.44,311300.0,16.7615,16.7804,16.719,16.7332,311300.0
2013-06-19 15:20:00,35.44,35.61,35.43,35.58,255600.0,16.7332,16.8135,16.7285,16.7993,255600.0
2013-06-19 15:30:00,35.59,35.6,35.45,35.5,378500.0,16.804,16.8087,16.7379,16.7615,378500.0
2013-06-19 15:40:00,35.51,35.53,35.28,35.29,564900.0,16.7662,16.7757,16.6576,16.6624,564900.0
2013-06-19 15:50:00,35.3,35.33,35.19,35.2,1207200.0,16.6671,16.6813,16.6151,16.6199,1207200.0
2013-06-20 09:30:00,35.13,35.2,34.95,35.2,708700.0,16.5868,16.6199,16.5018,16.6199,708700.0
2013-06-20 09:40:00,35.19,35.23,35.12,35.14,415800.0,16.6151,16.634,16.5821,16.5915,415800.0
2013-06-20 09:50:00,35.13,35.15,35.01,35.03,319200.0,16.5868,16.5963,16.5302,16.5396,319200.0
2013-06-20 10:00:00,35.04,35.08,34.93,34.94,394200.0,16.5443,16.5632,16.4924,16.4971,394200.0
2013-06-20 10:10:00,34.93,34.94,34.77,34.86,347000.0,16.4924,16.4971,16.4168,16.4593,347000.0
2013-06-20 10:20:00,34.85,34.9,34.76,34.77,300300.0,16.4546,16.4782,16.4121,16.4168,300300.0
2013-06-20 10:30:00,34.77,34.77,34.62,34.72,479900.0,16.4168,16.4168,16.346,16.3932,479900.0
2013-06-20 10:40:00,34.71,34.8,34.69,34.79,242800.0,16.3885,16.431,16.3791,16.4263,242800.0
2013-06-20 10:50:00,34.79,34.88,34.77,34.78,256100.0,16.4263,16.4688,16.4168,16.4216,256100.0
2013-06-20 11:00:00,34.78,34.8,34.69,34.71,261400.0,16.4216,16.431,16.3791,16.3885,261400.0
2013-06-20 11:10:00,34.71,34.77,34.69,34.72,333800.0,16.3885,16.4168,16.3791,16.3932,333800.0
2013-06-20 11:20:00,34.72,34.89,34.72,34.84,195600.0,16.3932,16.4735,16.3932,16.4499,195600.0
2013-06-20 11:30:00,34.84,34.87,34.76,34.84,299000.0,16.4499,16.4641,16.4121,16.4499,299000.0
2013-06-20 11:40:00,34.84,34.87,34.75,34.79,178300.0,16.4499,16.4641,16.4074,16.4263,178300.0
2013-06-20 11:50:00,34.78,34.9,34.78,34.87,170600.0,16.4216,16.4782,16.4216,16.4641,170600.0
2013-06-20 12:00:00,34.88,34.93,34.85,34.89,171200.0,16.4688,16.4924,16.4546,16.4735,171200.0
2013-06-20 12:10:00,34.89,34.96,34.86,34.87,176700.0,16.4735,16.5066,16.4593,16.4641,176700.0
2013-06-20 12:20:00,34.87,34.95,34.85,34.9,99300.0,16.4641,16.5018,16.4546,16.4782,99300.0
2013-06-20 12:30:00,34.9,34.92,34.8,34.81,178700.0,16.4782,16.4877,16.431,16.4357,178700.0
2013-06-20 12:40:00,34.81,34.81,34.75,34.77,142800.0,16.4357,16.4357,16.4074,16.4168,142800.0
2013-06-20 12:50:00,34.78,34.81,34.7,34.76,252700.0,16.4216,16.4357,16.3838,16.4121,252700.0
2013-06-20 13:00:00,34.75,34.77,34.69,34.77,104900.0,16.4074,16.4168,16.3791,16.4168,104900.0
2013-06-20 13:10:00,34.77,34.8,34.67,34.69,201900.0,16.4168,16.431,16.3696,16.3791,201900.0
2013-06-20 13:20:00,34.68,34.7,34.64,34.67,180000.0,16.3743,16.3838,16.3555,16.3696,180000.0
2013-06-20 13:30:00,34.66,34.71,34.63,34.67,240800.0,16.3649,16.3885,16.3507,16.3696,240800.0
2013-06-20 13:40:00,34.67,34.77,34.64,34.75,165300.0,16.3696,16.4168,16.3555,16.4074,165300.0
2013-06-20 13:50:00,34.75,34.77,34.7,34.73,133100.0,16.4074,16.4168,16.3838,16.398,133100.0
2013-06-20 14:00:00,34.73,34.73,34.67,34.69,222700.0,16.398,16.398,16.3696,16.3791,222700.0
2013-06-20 14:10:00,34.69,34.69,34.58,34.58,266200.0,16.3791,16.3791,16.3271,16.3271,266200.0
2013-06-20 14:20:00,34.58,34.6,34.33,34.34,803100.0,16.3271,16.3366,16.2091,16.2138,803100.0
2013-06-20 14:30:00,34.34,34.43,34.32,34.33,234500.0,16.2138,16.2563,16.2044,16.2091,234500.0
2013-06-20 14:40:00,34.33,34.49,34.33,34.45,263800.0,16.2091,16.2846,16.2091,16.2658,263800.0
2013-06-20 14:50:00,34.45,34.45,34.35,34.39,283500.0,16.2658,16.2658,16.2185,16.2374,283500.0
2013-06-20 15:00:00,34.39,34.54,34.35,34.53,273700.0,16.2374,16.3082,16.2185,16.3035,273700.0
2013-06-20 15:10:00,34.54,34.56,34.46,34.46,344400.0,16.3082,16.3177,16.2705,16.2705,344400.0
2013-06-20 15:20:00,34.46,34.49,34.39,34.44,241400.0,16.2705,16.2846,16.2374,16.261,241400.0
2013-06-20 15:30:00,34.44,34.46,34.3,34.3,474300.0,16.261,16.2705,16.1949,16.1949,474300.0
2013-06-20 15:40:00,34.3,34.35,34.25,34.29,669600.0,16.1949,16.2185,16.1713,16.1902,669600.0
2013-06-20 15:50:00,34.29,34.44,34.29,34.34,965300.0,16.1902,16.261,16.1902,16.2138,965300.0
2013-06-21 09:30:00,34.66,34.86,34.61,34.83,2622900.0,16.3649,16.4593,16.3413,16.4452,2622900.0
2013-06-21 09:40:00,34.84,34.86,34.7,34.8,253300.0,16.4499,16.4593,16.3838,16.431,253300.0
2013-06-21 09:50:00,34.8,34.94,34.76,34.86,233600.0,16.431,16.4971,16.4121,16.4593,233600.0
2013-06-21 10:00:00,34.85,35.05,34.82,34.98,281100.0,16.4546,16.549,16.4405,16.516,281100.0
2013-06-21 10:10:00,34.99,34.99,34.9,34.95,241600.0,16.5207,16.5207,16.4782,16.5018,241600.0
2013-06-21 10:20:00,34.97,34.99,34.82,34.89,271800.0,16.5113,16.5207,16.4405,16.4735,271800.0
2013-06-21 10:30:00,34.9,34.95,34.86,34.94,206700.0,16.4782,16.5018,16.4593,16.4971,206700.0
2013-06-21 10:40:00,34.93,34.95,34.87,34.94,377400.0,16.4924,16.5018,16.4641,16.4971,377400.0
2013-06-21 10:50:00,34.95,34.98,34.89,34.93,168900.0,16.5018,16.516,16.4735,16.4924,168900.0
2013-06-21 11:00:00,34.93,34.97,34.85,34.89,209300.0,16.4924,16.5113,16.4546,16.4735,209300.0
2013-06-21 11:10:00,34.89,34.91,34.8,34.84,264900.0,16.4735,16.4829,16.431,16.4499,264900.0
2013-06-21 11:20:00,34.84,34.84,34.72,34.74,252100.0,16.4499,16.4499,16.3932,16.4027,252100.0
2013-06-21 11:30:00,34.73,34.76,34.62,34.71,184000.0,16.398,16.4121,16.346,16.3885,184000.0
2013-06-21 11:40:00,34.72,34.73,34.66,34.71,177600.0,16.3932,16.398,16.3649,16.3885,177600.0
2013-06-21 11:50:00,34.71,34.72,34.65,34.67,155100.0,16.3885,16.3932,16.3602,16.3696,155100.0
2013-06-21 12:00:00,34.67,34.8,34.67,34.72,121700.0,16.3696,16.431,16.3696,16.3932,121700.0
2013-06-21 12:10:00,34.71,34.74,34.61,34.66,117200.0,16.3885,16.4027,16.3413,16.3649,117200.0
2013-06-21 12:20:00,34.65,34.68,34.61,34.67,91100.0,16.3602,16.3743,16.3413,16.3696,91100.0
2013-06-21 12:30:00,34.67,34.7,34.65,34.68,109100.0,16.3696,16.3838,16.3602,16.3743,109100.0
2013-06-21 12:40:00,34.69,34.85,34.66,34.84,137700.0,16.3791,16.4546,16.3649,16.4499,137700.0
2013-06-21 12:50:00,34.84,34.89,34.79,34.89,118900.0,16.4499,16.4735,16.4263,16.4735,118900.0
2013-06-21 13:00:00,34.89,34.9,34.81,34.86,130400.0,16.4735,16.4782,16.4357,16.4593,130400.0
2013-06-21 13:10:00,34.87,35.0,34.87,34.98,138800.0,16.4641,16.5254,16.4641,16.516,138800.0
2013-06-21 13:20:00,34.98,34.99,34.9,34.91,87400.0,16.516,16.5207,16.4782,16.4829,87400.0
2013-06-21 13:30:00,34.91,34.97,34.89,34.93,98900.0,16.4829,16.5113,16.4735,16.4924,98900.0
2013-06-21 13:40:00,34.93,34.95,34.88,34.9,107300.0,16.4924,16.5018,16.4688,16.4782,107300.0
2013-06-21 13:50:00,34.9,34.9,34.81,34.83,204000.0,16.4782,16.4782,16.4357,16.4452,204000.0
2013-06-21 14:00:00,34.84,34.85,34.8,34.82,137200.0,16.4499,16.4546,16.431,16.4405,137200.0
2013-06-21 14:10:00,34.82,34.88,34.8,34.86,104900.0,16.4405,16.4688,16.431,16.4593,104900.0
2013-06-21 14:20:00,34.87,34.9,34.83,34.88,99700.0,16.4641,16.4782,16.4452,16.4688,99700.0
2013-06-21 14:30:00,34.87,34.95,34.86,34.94,108400.0,16.4641,16.5018,16.4593,16.4971,108400.0
2013-06-21 14:40:00,34.95,34.95,34.89,34.92,113500.0,16.5018,16.5018,16.4735,16.4877,113500.0
2013-06-21 14:50:00,34.93,35.01,34.92,35.01,127500.0,16.4924,16.5302,16.4877,16.5302,127500.0
2013-06-21 15:00:00,35.0,35.13,34.99,35.11,156600.0,16.5254,16.5868,16.5207,16.5774,156600.0
2013-06-21 15:10:00,35.11,35.13,35.01,35.01,171300.0,16.5774,16.5868,16.5302,16.5302,171300.0
2013-06-21 15:20:00,35.0,35.07,34.99,35.07,186000.0,16.5254,16.5585,16.5207,16.5585,186000.0
2013-06-21 15:30:00,35.07,35.08,35.01,35.02,211200.0,16.5585,16.5632,16.5302,16.5349,211200.0
2013-06-21 15:40:00,35.01,35.02,34.88,34.98,374900.0,16.5302,16.5349,16.4688,16.516,374900.0
2013-06-21 15:50:00,34.98,34.98,34.9,34.94,609500.0,16.516,16.516,16.4782,16.4971,609500.0
2013-06-24 09:30:00,34.6,34.79,34.55,34.75,418000.0,16.3366,16.4263,16.313,16.4074,418000.0
2013-06-24 09:40:00,34.74,34.82,34.7,34.71,248000.0,16.4027,16.4405,16.3838,16.3885,248000.0
2013-06-24 09:50:00,34.7,34.8,34.6,34.63,360000.0,16.3838,16.431,16.3366,16.3507,360000.0
2013-06-24 10:00:00,34.63,34.72,34.55,34.7,256700.0,16.3507,16.3932,16.313,16.3838,256700.0
2013-06-24 10:10:00,34.71,34.76,34.69,34.74,178900.0,16.3885,16.4121,16.3791,16.4027,178900.0
2013-06-24 10:20:00,34.75,34.75,34.57,34.61,200500.0,16.4074,16.4074,16.3224,16.3413,200500.0
2013-06-24 10:30:00,34.6,34.81,34.59,34.8,210700.0,16.3366,16.4357,16.3319,16.431,210700.0
2013-06-24 10:40:00,34.8,34.86,34.65,34.82,314700.0,16.431,16.4593,16.3602,16.4405,314700.0
2013-06-24 10:50:00,34.82,34.88,34.8,34.86,183600.0,16.4405,16.4688,16.431,16.4593,183600.0
2013-06-24 11:00:00,34.86,34.89,34.82,34.85,146100.0,16.4593,16.4735,16.4405,16.4546,146100.0
2013-06-24 11:10:00,34.84,34.86,34.74,34.76,225500.0,16.4499,16.4593,16.4027,16.4121,225500.0
2013-06-24 11:20:00,34.75,34.75,34.62,34.63,161200.0,16.4074,16.4074,16.346,16.3507,161200.0
2013-06-24 11:30:00,34.63,34.65,34.56,34.57,259200.0,16.3507,16.3602,16.3177,16.3224,259200.0
2013-06-24 11:40:00,34.56,34.62,34.49,34.56,226200.0,16.3177,16.346,16.2846,16.3177,226200.0
2013-06-24 11:50:00,34.55,34.59,34.5,34.52,170000.0,16.313,16.3319,16.2894,16.2988,170000.0
2013-06-24 12:00:00,34.53,34.57,34.43,34.45,189100.0,16.3035,16.3224,16.2563,16.2658,189100.0
2013-06-24 12:10:00,34.44,34.5,34.41,34.44,141200.0,16.261,16.2894,16.2469,16.261,141200.0
2013-06-24 12:20:00,34.44,34.51,34.4,34.48,131300.0,16.261,16.2941,16.2421,16.2799,131300.0
2013-06-24 12:30:00,34.49,34.58,34.49,34.55,163900.0,16.2846,16.3271,16.2846,16.313,163900.0
2013-06-24 12:40:00,34.55,34.59,34.52,34.52,123000.0,16.313,16.3319,16.2988,16.2988,123000.0
2013-06-24 12:50:00,34.52,34.67,34.51,34.64,147800.0,16.2988,16.3696,16.2941,16.3555,147800.0
2013-06-24 13:00:00,34.66,34.68,34.61,34.66,122300.0,16.3649,16.3743,16.3413,16.3649,122300.0
2013-06-24 13:10:00,34.67,34.8,34.65,34.8,227900.0,16.3696,16.431,16.3602,16.431,227900.0
2013-06-24 13:20:00,34.79,34.81,34.72,34.79,243500.0,16.4263,16.4357,16.3932,16.4263,243500.0
2013-06-24 13:30:00,34.8,34.81,34.75,34.76,130500.0,16.431,16.4357,16.4074,16.4121,130500.0
2013-06-24 13:40:00,34.76,34.83,34.75,34.79,165300.0,16.4121,16.4452,16.4074,16.4263,165300.0
2013-06-24 13:50:00,34.79,34.81,34.73,34.79,120700.0,16.4263,16.4357,16.398,16.4263,120700.0
2013-06-24 14:00:00,34.79,34.86,34.72,34.85,251200.0,16.4263,16.4593,16.3932,16.4546,251200.0
2013-06-24 14:10:00,34.85,34.9,34.84,34.86,221400.0,16.4546,16.4782,16.4499,16.4593,221400.0
2013-06-24 14:20:00,34.87,35.02,34.86,34.99,298400.0,16.4641,16.5349,16.4593,16.5207,298400.0
2013-06-24 14:30:00,34.98,35.03,34.96,35.03,193400.0,16.516,16.5396,16.5066,16.5396,193400.0
2013-06-24 14:40:00,35.02,35.05,34.92,34.95,143100.0,16.5349,16.549,16.4877,16.5018,143100.0
2013-06-24 14:50:00,34.95,34.98,34.91,34.96,161800.0,16.5018,16.516,16.4829,16.5066,161800.0
2013-06-24 15:00:00,34.96,35.0,34.92,34.96,178000.0,16.5066,16.5254,16.4877,16.5066,178000.0
2013-06-24 15:10:00,34.97,34.98,34.85,34.86,217900.0,16.5113,16.516,16.4546,16.4593,217900.0
2013-06-24 15:20:00,34.86,34.92,34.85,34.86,271800.0,16.4593,16.4877,16.4546,16.4593,271800.0
2013-06-24 15:30:00,34.87,34.95,34.86,34.94,251600.0,16.4641,16.5018,16.4593,16.4971,251600.0
2013-06-24 15:40:00,34.94,34.94,34.73,34.77,516200.0,16.4971,16.4971,16.398,16.4168,516200.0
2013-06-24 15:50:00,34.76,34.8,34.61,34.62,887400.0,16.4121,16.431,16.3413,16.346,887400.0
2013-06-25 09:30:00,34.85,35.06,34.77,34.96,634800.0,16.4546,16.5538,16.4168,16.5066,634800.0
2013-06-25 09:40:00,34.96,35.09,34.95,34.98,391400.0,16.5066,16.5679,16.5018,16.516,391400.0
2013-06-25 09:50:00,35.0,35.09,34.92,35.0,240600.0,16.5254,16.5679,16.4877,16.5254,240600.0
2013-06-25 10:00:00,35.0,35.08,34.95,34.97,343000.0,16.5254,16.5632,16.5018,16.5113,343000.0
2013-06-25 10:10:00,34.98,35.07,34.88,34.91,305800.0,16.516,16.5585,16.4688,16.4829,305800.0
2013-06-25 10:20:00,34.91,35.07,34.91,35.05,281200.0,16.4829,16.5585,16.4829,16.549,281200.0
2013-06-25 10:30:00,35.05,35.06,34.93,34.99,181400.0,16.549,16.5538,16.4924,16.5207,181400.0
2013-06-25 10:40:00,35.0,35.15,34.98,35.15,227100.0,16.5254,16.5963,16.516,16.5963,227100.0
2013-06-25 10:50:00,35.15,35.24,35.11,35.2,156500.0,16.5963,16.6388,16.5774,16.6199,156500.0
2013-06-25 11:00:00,35.2,35.23,35.09,35.23,208800.0,16.6199,16.634,16.5679,16.634,208800.0
2013-06-25 11:10:00,35.23,35.24,35.17,35.23,158800.0,16.634,16.6388,16.6057,16.634,158800.0
2013-06-25 11:20:00,35.22,35.25,35.14,35.19,187200.0,16.6293,16.6435,16.5915,16.6151,187200.0
2013-06-25 11:30:00,35.19,35.23,35.16,35.21,185000.0,16.6151,16.634,16.601,16.6246,185000.0
2013-06-25 11:40:00,35.21,35.24,35.15,35.18,180400.0,16.6246,16.6388,16.5963,16.6104,180400.0
2013-06-25 11:50:00,35.18,35.34,35.17,35.34,201800.0,16.6104,16.686,16.6057,16.686,201800.0
2013-06-25 12:00:00,35.33,35.34,35.29,35.31,159500.0,16.6813,16.686,16.6624,16.6718,159500.0
2013-06-25 12:10:00,35.32,35.4,35.31,35.4,206400.0,16.6765,16.7143,16.6718,16.7143,206400.0
2013-06-25 12:20:00,35.4,35.42,35.27,35.27,174600.0,16.7143,16.7237,16.6529,16.6529,174600.0
2013-06-25 12:30:00,35.28,35.37,35.28,35.33,172800.0,16.6576,16.7001,16.6576,16.6813,172800.0
2013-06-25 12:40:00,35.33,35.34,35.28,35.28,136700.0,16.6813,16.686,16.6576,16.6576,136700.0
2013-06-25 12:50:00,35.28,35.29,35.2,35.22,119200.0,16.6576,16.6624,16.6199,16.6293,119200.0
2013-06-25 13:00:00,35.21,35.23,35.15,35.17,134600.0,16.6246,16.634,16.5963,16.6057,134600.0
2013-06-25 13:10:00,35.18,35.23,35.13,35.13,184600.0,16.6104,16.634,16.5868,16.5868,184600.0
2013-06-25 13:20:00,35.13,35.13,35.09,35.1,102100.0,16.5868,16.5868,16.5679,16.5727,102100.0
2013-06-25 13:30:00,35.11,35.11,35.06,35.1,175000.0,16.5774,16.5774,16.5538,16.5727,175000.0
2013-06-25 13:40:00,35.1,35.1,34.98,35.01,427200.0,16.5727,16.5727,16.516,16.5302,427200.0
2013-06-25 13:50:00,35.02,35.02,34.95,34.97,116200.0,16.5349,16.5349,16.5018,16.5113,116200.0
2013-06-25 14:00:00,34.96,34.96,34.91,34.92,199900.0,16.5066,16.5066,16.4829,16.4877,199900.0
2013-06-25 14:10:00,34.92,34.93,34.88,34.91,118500.0,16.4877,16.4924,16.4688,16.4829,118500.0
2013-06-25 14:20:00,34.91,34.94,34.86,34.93,123300.0,16.4829,16.4971,16.4593,16.4924,123300.0
2013-06-25 14:30:00,34.92,35.03,34.9,35.01,189500.0,16.4877,16.5396,16.4782,16.5302,189500.0
2013-06-25 14:40:00,35.0,35.02,34.96,34.97,167400.0,16.5254,16.5349,16.5066,16.5113,167400.0
2013-06-25 14:50:00,34.97,35.01,34.96,34.96,125400.0,16.5113,16.5302,16.5066,16.5066,125400.0
2013-06-25 15:00:00,34.97,35.02,34.96,35.0,225700.0,16.5113,16.5349,16.5066,16.5254,225700.0
2013-06-25 15:10:00,35.0,35.02,34.98,34.98,138300.0,16.5254,16.5349,16.516,16.516,138300.0
2013-06-25 15:20:00,34.98,35.04,34.97,35.01,159100.0,16.516,16.5443,16.5113,16.5302,159100.0
2013-06-25 15:30:00,35.01,35.11,35.0,35.07,285200.0,16.5302,16.5774,16.5254,16.5585,285200.0
2013-06-25 15:40:00,35.07,35.1,34.95,34.96,640500.0,16.5585,16.5727,16.5018,16.5066,640500.0
2013-06-25 15:50:00,34.96,35.02,34.91,34.94,916700.0,16.5066,16.5349,16.4829,16.4971,916700.0
2013-06-26 09:30:00,35.22,35.47,35.14,35.29,291200.0,16.6293,16.7474,16.5915,16.6624,291200.0
2013-06-26 09:40:00,35.29,35.31,35.21,35.22,222800.0,16.6624,16.6718,16.6246,16.6293,222800.0
2013-06-26 09:50:00,35.23,35.25,35.12,35.18,171100.0,16.634,16.6435,16.5821,16.6104,171100.0
2013-06-26 10:00:00,35.19,35.23,35.13,35.15,181700.0,16.6151,16.634,16.5868,16.5963,181700.0
2013-06-26 10:10:00,35.16,35.19,35.11,35.12,251600.0,16.601,16.6151,16.5774,16.5821,251600.0
2013-06-26 10:20:00,35.13,35.14,35.02,35.02,282800.0,16.5868,16.5915,16.5349,16.5349,282800.0
2013-06-26 10:30:00,35.03,35.19,35.01,35.18,254900.0,16.5396,16.6151,16.5302,16.6104,254900.0
2013-06-26 10:40:00,35.18,35.21,35.15,35.21,171700.0,16.6104,16.6246,16.5963,16.6246,171700.0
2013-06-26 10:50:00,35.21,35.21,35.15,35.18,78100.0,16.6246,16.6246,16.5963,16.6104,78100.0
2013-06-26 11:00:00,35.18,35.19,35.11,35.13,124600.0,16.6104,16.6151,16.5774,16.5868,124600.0
2013-06-26 11:10:00,35.12,35.19,35.09,35.17,108500.0,16.5821,16.6151,16.5679,16.6057,108500.0
2013-06-26 11:20:00,35.17,35.23,35.16,35.22,108700.0,16.6057,16.634,16.601,16.6293,108700.0
2013-06-26 11:30:00,35.22,35.25,35.2,35.24,169600.0,16.6293,16.6435,16.6199,16.6388,169600.0
2013-06-26 11:40:00,35.24,35.24,35.19,35.2,184000.0,16.6388,16.6388,16.6151,16.6199,184000.0
2013-06-26 11:50:00,35.2,35.23,35.19,35.21,106200.0,16.6199,16.634,16.6151,16.6246,106200.0
2013-06-26 12:00:00,35.21,35.28,35.19,35.23,195100.0,16.6246,16.6576,16.6151,16.634,195100.0
2013-06-26 12:10:00,35.22,35.23,35.2,35.2,118200.0,16.6293,16.634,16.6199,16.6199,118200.0
2013-06-26 12:20:00,35.21,35.21,35.14,35.14,86000.0,16.6246,16.6246,16.5915,16.5915,86000.0
2013-06-26 12:30:00,35.14,35.16,35.09,35.16,86900.0,16.5915,16.601,16.5679,16.601,86900.0
2013-06-26 12:40:00,35.16,35.18,35.14,35.14,107000.0,16.601,16.6104,16.5915,16.5915,107000.0
2013-06-26 12:50:00,35.14,35.15,35.08,35.11,86000.0,16.5915,16.5963,16.5632,16.5774,86000.0
2013-06-26 13:00:00,35.1,35.14,35.07,35.12,91600.0,16.5727,16.5915,16.5585,16.5821,91600.0
2013-06-26 13:10:00,35.11,35.18,35.11,35.16,74100.0,16.5774,16.6104,16.5774,16.601,74100.0
2013-06-26 13:20:00,35.17,35.21,35.15,35.21,124700.0,16.6057,16.6246,16.5963,16.6246,124700.0
2013-06-26 13:30:00,35.2,35.22,35.15,35.21,320300.0,16.6199,16.6293,16.5963,16.6246,320300.0
2013-06-26 13:40:00,35.2,35.22,35.15,35.2,97800.0,16.6199,16.6293,16.5963,16.6199,97800.0
2013-06-26 13:50:00,35.2,35.23,35.18,35.21,89600.0,16.6199,16.634,16.6104,16.6246,89600.0
2013-06-26 14:00:00,35.21,35.25,35.21,35.23,243300.0,16.6246,16.6435,16.6246,16.634,243300.0
2013-06-26 14:10:00,35.23,35.27,35.22,35.26,107500.0,16.634,16.6529,16.6293,16.6482,107500.0
2013-06-26 14:20:00,35.26,35.34,35.26,35.34,133800.0,16.6482,16.686,16.6482,16.686,133800.0
2013-06-26 14:30:00,35.33,35.35,35.31,35.32,123100.0,16.6813,16.6907,16.6718,16.6765,123100.0
2013-06-26 14:40:00,35.32,35.34,35.29,35.31,128000.0,16.6765,16.686,16.6624,16.6718,128000.0
2013-06-26 14:50:00,35.32,35.36,35.29,35.34,233000.0,16.6765,16.6954,16.6624,16.686,233000.0
2013-06-26 15:00:00,35.34,35.39,35.32,35.32,174800.0,16.686,16.7096,16.6765,16.6765,174800.0
2013-06-26 15:10:00,35.33,35.33,35.28,35.29,134300.0,16.6813,16.6813,16.6576,16.6624,134300.0
2013-06-26 15:20:00,35.3,35.31,35.24,35.28,165300.0,16.6671,16.6718,16.6388,16.6576,165300.0
2013-06-26 15:30:00,35.28,35.31,35.26,35.3,185200.0,16.6576,16.6718,16.6482,16.6671,185200.0
2013-06-26 15:40:00,35.3,35.33,35.23,35.3,395800.0,16.6671,16.6813,16.634,16.6671,395800.0
2013-06-26 15:50:00,35.3,35.33,35.25,35.26,548500.0,16.6671,16.6813,16.6435,16.6482,548500.0
2013-06-27 09:30:00,35.53,35.56,35.44,35.49,271500.0,16.7757,16.7898,16.7332,16.7568,271500.0
2013-06-27 09:40:00,35.49,35.54,35.39,35.53,203700.0,16.7568,16.7804,16.7096,16.7757,203700.0
2013-06-27 09:50:00,35.52,35.6,35.52,35.53,177300.0,16.771,16.8087,16.771,16.7757,177300.0
2013-06-27 10:00:00,35.54,35.57,35.49,35.5,202300.0,16.7804,16.7946,16.7568,16.7615,202300.0
2013-06-27 10:10:00,35.49,35.57,35.44,35.57,187100.0,16.7568,16.7946,16.7332,16.7946,187100.0
2013-06-27 10:20:00,35.57,35.7,35.57,35.68,254800.0,16.7946,16.8559,16.7946,16.8465,254800.0
2013-06-27 10:30:00,35.67,35.7,35.64,35.69,173400.0,16.8418,16.8559,16.8276,16.8512,173400.0
2013-06-27 10:40:00,35.69,35.73,35.64,35.64,143100.0,16.8512,16.8701,16.8276,16.8276,143100.0
2013-06-27 10:50:00,35.65,35.71,35.65,35.66,109400.0,16.8323,16.8607,16.8323,16.8371,109400.0
2013-06-27 11:00:00,35.66,35.77,35.64,35.72,151200.0,16.8371,16.889,16.8276,16.8654,151200.0
2013-06-27 11:10:00,35.72,35.72,35.64,35.66,85100.0,16.8654,16.8654,16.8276,16.8371,85100.0
2013-06-27 11:20:00,35.66,35.68,35.6,35.6,169400.0,16.8371,16.8465,16.8087,16.8087,169400.0
2013-06-27 11:30:00,35.6,35.61,35.57,35.61,84000.0,16.8087,16.8135,16.7946,16.8135,84000.0
2013-06-27 11:40:00,35.61,35.64,35.59,35.61,142400.0,16.8135,16.8276,16.804,16.8135,142400.0
2013-06-27 11:50:00,35.61,35.66,35.59,35.66,74600.0,16.8135,16.8371,16.804,16.8371,74600.0
2013-06-27 12:00:00,35.66,35.66,35.48,35.49,109100.0,16.8371,16.8371,16.7521,16.7568,109100.0
2013-06-27 12:10:00,35.48,35.53,35.48,35.53,74400.0,16.7521,16.7757,16.7521,16.7757,74400.0
2013-06-27 12:20:00,35.53,35.55,35.41,35.43,139100.0,16.7757,16.7851,16.719,16.7285,139100.0
2013-06-27 12:30:00,35.42,35.48,35.42,35.47,82000.0,16.7237,16.7521,16.7237,16.7474,82000.0
2013-06-27 12:40:00,35.48,35.53,35.45,35.45,82100.0,16.7521,16.7757,16.7379,16.7379,82100.0
2013-06-27 12:50:00,35.45,35.51,35.42,35.5,109700.0,16.7379,16.7662,16.7237,16.7615,109700.0
2013-06-27 13:00:00,35.49,35.55,35.46,35.48,107800.0,16.7568,16.7851,16.7426,16.7521,107800.0
2013-06-27 13:10:00,35.48,35.51,35.45,35.48,91300.0,16.7521,16.7662,16.7379,16.7521,91300.0
2013-06-27 13:20:00,35.49,35.51,35.46,35.48,104600.0,16.7568,16.7662,16.7426,16.7521,104600.0
2013-06-27 13:30:00,35.47,35.58,35.46,35.56,142800.0,16.7474,16.7993,16.7426,16.7898,142800.0
2013-06-27 13:40:00,35.57,35.58,35.54,35.58,79700.0,16.7946,16.7993,16.7804,16.7993,79700.0
2013-06-27 13:50:00,35.58,35.63,35.53,35.53,106900.0,16.7993,16.8229,16.7757,16.7757,106900.0
2013-06-27 14:00:00,35.54,35.55,35.48,35.48,104400.0,16.7804,16.7851,16.7521,16.7521,104400.0
2013-06-27 14:10:00,35.49,35.53,35.48,35.49,80000.0,16.7568,16.7757,16.7521,16.7568,80000.0
2013-06-27 14:20:00,35.49,35.56,35.47,35.56,103800.0,16.7568,16.7898,16.7474,16.7898,103800.0
2013-06-27 14:30:00,35.56,35.6,35.52,35.52,113900.0,16.7898,16.8087,16.771,16.771,113900.0
2013-06-27 14:40:00,35.51,35.57,35.51,35.52,116700.0,16.7662,16.7946,16.7662,16.771,116700.0
2013-06-27 14:50:00,35.52,35.54,35.46,35.48,100800.0,16.771,16.7804,16.7426,16.7521,100800.0
2013-06-27 15:00:00,35.48,35.49,35.44,35.46,109400.0,16.7521,16.7568,16.7332,16.7426,109400.0
2013-06-27 15:10:00,35.46,35.5,35.45,35.47,132500.0,16.7426,16.7615,16.7379,16.7474,132500.0
2013-06-27 15:20:00,35.47,35.51,35.46,35.51,134500.0,16.7474,16.7662,16.7426,16.7662,134500.0
2013-06-27 15:30:00,35.5,35.52,35.45,35.47,168800.0,16.7615,16.771,16.7379,16.7474,168800.0
2013-06-27 15:40:00,35.47,35.52,35.45,35.49,297500.0,16.7474,16.771,16.7379,16.7568,297500.0
2013-06-27 15:50:00,35.48,35.53,35.45,35.46,490900.0,16.7521,16.7757,16.7379,16.7426,490900.0
2013-06-28 09:30:00,35.41,35.55,35.37,35.5,267500.0,16.719,16.7851,16.7001,16.7615,267500.0
2013-06-28 09:40:00,35.5,35.55,35.42,35.45,243700.0,16.7615,16.7851,16.7237,16.7379,243700.0
2013-06-28 09:50:00,35.44,35.45,35.35,35.41,158900.0,16.7332,16.7379,16.6907,16.719,158900.0
2013-06-28 10:00:00,35.42,35.5,35.36,35.48,253800.0,16.7237,16.7615,16.6954,16.7521,253800.0
2013-06-28 10:10:00,35.47,35.58,35.46,35.51,127300.0,16.7474,16.7993,16.7426,16.7662,127300.0
2013-06-28 10:20:00,35.51,35.52,35.46,35.52,143800.0,16.7662,16.771,16.7426,16.771,143800.0
2013-06-28 10:30:00,35.52,35.63,35.52,35.59,161500.0,16.771,16.8229,16.771,16.804,161500.0
2013-06-28 10:40:00,35.59,35.59,35.52,35.55,123000.0,16.804,16.804,16.771,16.7851,123000.0
2013-06-28 10:50:00,35.55,35.61,35.53,35.6,88900.0,16.7851,16.8135,16.7757,16.8087,88900.0
2013-06-28 11:00:00,35.59,35.65,35.57,35.64,97700.0,16.804,16.8323,16.7946,16.8276,97700.0
2013-06-28 11:10:00,35.64,35.67,35.62,35.63,83200.0,16.8276,16.8418,16.8182,16.8229,83200.0
2013-06-28 11:20:00,35.63,35.64,35.55,35.55,93000.0,16.8229,16.8276,16.7851,16.7851,93000.0
2013-06-28 11:30:00,35.56,35.58,35.51,35.56,149100.0,16.7898,16.7993,16.7662,16.7898,149100.0
2013-06-28 11:40:00,35.55,35.61,35.52,35.61,68500.0,16.7851,16.8135,16.771,16.8135,68500.0
2013-06-28 11:50:00,35.61,35.61,35.55,35.57,91000.0,16.8135,16.8135,16.7851,16.7946,91000.0
2013-06-28 12:00:00,35.56,35.58,35.43,35.44,143800.0,16.7898,16.7993,16.7285,16.7332,143800.0
2013-06-28 12:10:00,35.44,35.44,35.39,35.4,101000.0,16.7332,16.7332,16.7096,16.7143,101000.0
2013-06-28 12:20:00,35.4,35.42,35.37,35.4,72100.0,16.7143,16.7237,16.7001,16.7143,72100.0
2013-06-28 12:30:00,35.4,35.45,35.39,35.45,69400.0,16.7143,16.7379,16.7096,16.7379,69400.0
2013-06-28 12:40:00,35.44,35.45,35.4,35.41,74500.0,16.7332,16.7379,16.7143,16.719,74500.0
2013-06-28 12:50:00,35.41,35.42,35.36,35.37,102200.0,16.719,16.7237,16.6954,16.7001,102200.0
2013-06-28 13:00:00,35.37,35.4,35.36,35.39,119800.0,16.7001,16.7143,16.6954,16.7096,119800.0
2013-06-28 13:10:00,35.39,35.43,35.38,35.41,170400.0,16.7096,16.7285,16.7049,16.719,170400.0
2013-06-28 13:20:00,35.41,35.41,35.37,35.39,154000.0,16.719,16.719,16.7001,16.7096,154000.0
2013-06-28 13:30:00,35.38,35.42,35.37,35.37,209500.0,16.7049,16.7237,16.7001,16.7001,209500.0
2013-06-28 13:40:00,35.38,35.4,35.36,35.37,79400.0,16.7049,16.7143,16.6954,16.7001,79400.0
2013-06-28 13:50:00,35.37,35.39,35.35,35.38,114800.0,16.7001,16.7096,16.6907,16.7049,114800.0
2013-06-28 14:00:00,35.38,35.39,35.37,35.38,98900.0,16.7049,16.7096,16.7001,16.7049,98900.0
2013-06-28 14:10:00,35.38,35.38,35.31,35.31,148300.0,16.7049,16.7049,16.6718,16.6718,148300.0
2013-06-28 14:20:00,35.32,35.32,35.26,35.28,107600.0,16.6765,16.6765,16.6482,16.6576,107600.0
2013-06-28 14:30:00,35.28,35.31,35.28,35.3,146000.0,16.6576,16.6718,16.6576,16.6671,146000.0
2013-06-28 14:40:00,35.3,35.31,35.25,35.28,155500.0,16.6671,16.6718,16.6435,16.6576,155500.0
2013-06-28 14:50:00,35.28,35.3,35.25,35.28,147400.0,16.6576,16.6671,16.6435,16.6576,147400.0
2013-06-28 15:00:00,35.28,35.29,35.17,35.17,256800.0,16.6576,16.6624,16.6057,16.6057,256800.0
2013-06-28 15:10:00,35.17,35.25,35.17,35.24,167600.0,16.6057,16.6435,16.6057,16.6388,167600.0
2013-06-28 15:20:00,35.24,35.25,35.18,35.18,198500.0,16.6388,16.6435,16.6104,16.6104,198500.0
2013-06-28 15:30:00,35.18,35.24,35.18,35.21,425200.0,16.6104,16.6388,16.6104,16.6246,425200.0
2013-06-28 15:40:00,35.2,35.24,35.12,35.12,695300.0,16.6199,16.6388,16.5821,16.5821,695300.0
2013-06-28 15:50:00,35.12,35.13,34.97,34.98,2065100.0,16.5821,16.5868,16.5113,16.516,2065100.0
2013-07-01 09:30:00,35.22,35.36,35.2,35.34,244200.0,16.6293,16.6954,16.6199,16.686,244200.0
2013-07-01 09:40:00,35.35,35.39,35.18,35.25,246600.0,16.6907,16.7096,16.6104,16.6435,246600.0
2013-07-01 09:50:00,35.25,35.29,35.13,35.17,175100.0,16.6435,16.6624,16.5868,16.6057,175100.0
2013-07-01 10:00:00,35.18,35.33,35.18,35.29,179200.0,16.6104,16.6813,16.6104,16.6624,179200.0
2013-07-01 10:10:00,35.29,35.4,35.25,35.27,164800.0,16.6624,16.7143,16.6435,16.6529,164800.0
2013-07-01 10:20:00,35.27,35.32,35.2,35.28,174200.0,16.6529,16.6765,16.6199,16.6576,174200.0
2013-07-01 10:30:00,35.27,35.29,35.2,35.23,323900.0,16.6529,16.6624,16.6199,16.634,323900.0
2013-07-01 10:40:00,35.23,35.48,35.23,35.47,263000.0,16.634,16.7521,16.634,16.7474,263000.0
2013-07-01 10:50:00,35.48,35.54,35.41,35.41,268700.0,16.7521,16.7804,16.719,16.719,268700.0
2013-07-01 11:00:00,35.42,35.55,35.4,35.55,134500.0,16.7237,16.7851,16.7143,16.7851,134500.0
2013-07-01 11:10:00,35.55,35.55,35.49,35.51,171700.0,16.7851,16.7851,16.7568,16.7662,171700.0
2013-07-01 11:20:00,35.51,35.58,35.5,35.53,95900.0,16.7662,16.7993,16.7615,16.7757,95900.0
2013-07-01 11:30:00,35.53,35.64,35.53,35.62,178900.0,16.7757,16.8276,16.7757,16.8182,178900.0
2013-07-01 11:40:00,35.61,35.64,35.54,35.63,177000.0,16.8135,16.8276,16.7804,16.8229,177000.0
2013-07-01 11:50:00,35.61,35.67,35.6,35.66,158600.0,16.8135,16.8418,16.8087,16.8371,158600.0
2013-07-01 12:00:00,35.66,35.66,35.56,35.6,225400.0,16.8371,16.8371,16.7898,16.8087,225400.0
2013-07-01 12:10:00,35.61,35.65,35.59,35.61,156800.0,16.8135,16.8323,16.804,16.8135,156800.0
2013-07-01 12:20:00,35.61,35.62,35.58,35.61,242500.0,16.8135,16.8182,16.7993,16.8135,242500.0
2013-07-01 12:30:00,35.6,35.65,35.59,35.64,147000.0,16.8087,16.8323,16.804,16.8276,147000.0
2013-07-01 12:40:00,35.64,35.64,35.57,35.57,200800.0,16.8276,16.8276,16.7946,16.7946,200800.0
2013-07-01 12:50:00,35.58,35.61,35.56,35.57,143400.0,16.7993,16.8135,16.7898,16.7946,143400.0
2013-07-01 13:00:00,35.56,35.58,35.53,35.53,92400.0,16.7898,16.7993,16.7757,16.7757,92400.0
2013-07-01 13:10:00,35.53,35.55,35.52,35.55,84400.0,16.7757,16.7851,16.771,16.7851,84400.0
2013-07-01 13:20:00,35.55,35.59,35.54,35.57,66400.0,16.7851,16.804,16.7804,16.7946,66400.0
2013-07-01 13:30:00,35.57,35.58,35.49,35.49,83400.0,16.7946,16.7993,16.7568,16.7568,83400.0
2013-07-01 13:40:00,35.5,35.51,35.39,35.4,132300.0,16.7615,16.7662,16.7096,16.7143,132300.0
2013-07-01 13:50:00,35.4,35.45,35.38,35.4,166800.0,16.7143,16.7379,16.7049,16.7143,166800.0
2013-07-01 14:00:00,35.39,35.5,35.39,35.49,76600.0,16.7096,16.7615,16.7096,16.7568,76600.0
2013-07-01 14:10:00,35.48,35.49,35.4,35.41,116400.0,16.7521,16.7568,16.7143,16.719,116400.0
2013-07-01 14:20:00,35.41,35.42,35.36,35.41,117900.0,16.719,16.7237,16.6954,16.719,117900.0
2013-07-01 14:30:00,35.42,35.42,35.38,35.39,116300.0,16.7237,16.7237,16.7049,16.7096,116300.0
2013-07-01 14:40:00,35.39,35.49,35.37,35.44,124200.0,16.7096,16.7568,16.7001,16.7332,124200.0
2013-07-01 14:50:00,35.42,35.47,35.4,35.42,113300.0,16.7237,16.7474,16.7143,16.7237,113300.0
2013-07-01 15:00:00,35.43,35.43,35.39,35.43,112300.0,16.7285,16.7285,16.7096,16.7285,112300.0
2013-07-01 15:10:00,35.43,35.43,35.38,35.39,147500.0,16.7285,16.7285,16.7049,16.7096,147500.0
2013-07-01 15:20:00,35.38,35.4,35.35,35.36,197200.0,16.7049,16.7143,16.6907,16.6954,197200.0
2013-07-01 15:30:00,35.36,35.38,35.32,35.36,230800.0,16.6954,16.7049,16.6765,16.6954,230800.0
2013-07-01 15:40:00,35.35,35.39,35.32,35.36,340400.0,16.6907,16.7096,16.6765,16.6954,340400.0
2013-07-01 15:50:00,35.36,35.44,35.32,35.37,558900.0,16.6954,16.7332,16.6765,16.7001,558900.0
2013-07-02 09:30:00,35.32,35.43,35.29,35.38,112300.0,16.6765,16.7285,16.6624,16.7049,112300.0
2013-07-02 09:40:00,35.37,35.47,35.28,35.44,169500.0,16.7001,16.7474,16.6576,16.7332,169500.0
2013-07-02 09:50:00,35.45,35.5,35.43,35.5,86900.0,16.7379,16.7615,16.7285,16.7615,86900.0
2013-07-02 10:00:00,35.5,35.55,35.42,35.45,184100.0,16.7615,16.7851,16.7237,16.7379,184100.0
2013-07-02 10:10:00,35.45,35.54,35.41,35.5,106400.0,16.7379,16.7804,16.719,16.7615,106400.0
2013-07-02 10:20:00,35.49,35.58,35.47,35.47,122800.0,16.7568,16.7993,16.7474,16.7474,122800.0
2013-07-02 10:30:00,35.48,35.5,35.41,35.44,163200.0,16.7521,16.7615,16.719,16.7332,163200.0
2013-07-02 10:40:00,35.45,35.52,35.43,35.5,203800.0,16.7379,16.771,16.7285,16.7615,203800.0
2013-07-02 10:50:00,35.5,35.63,35.48,35.59,116400.0,16.7615,16.8229,16.7521,16.804,116400.0
2013-07-02 11:00:00,35.59,35.6,35.53,35.56,76700.0,16.804,16.8087,16.7757,16.7898,76700.0
2013-07-02 11:10:00,35.55,35.64,35.55,35.61,76700.0,16.7851,16.8276,16.7851,16.8135,76700.0
2013-07-02 11:20:00,35.62,35.63,35.57,35.6,93700.0,16.8182,16.8229,16.7946,16.8087,93700.0
2013-07-02 11:30:00,35.61,35.63,35.57,35.57,94100.0,16.8135,16.8229,16.7946,16.7946,94100.0
2013-07-02 11:40:00,35.57,35.62,35.55,35.61,99400.0,16.7946,16.8182,16.7851,16.8135,99400.0
2013-07-02 11:50:00,35.6,35.66,35.6,35.66,97600.0,16.8087,16.8371,16.8087,16.8371,97600.0
2013-07-02 12:00:00,35.67,35.67,35.53,35.54,101000.0,16.8418,16.8418,16.7757,16.7804,101000.0
2013-07-02 12:10:00,35.53,35.55,35.49,35.51,91000.0,16.7757,16.7851,16.7568,16.7662,91000.0
2013-07-02 12:20:00,35.51,35.52,35.46,35.5,72300.0,16.7662,16.771,16.7426,16.7615,72300.0
2013-07-02 12:30:00,35.5,35.55,35.45,35.45,66800.0,16.7615,16.7851,16.7379,16.7379,66800.0
2013-07-02 12:40:00,35.46,35.46,35.37,35.42,74000.0,16.7426,16.7426,16.7001,16.7237,74000.0
2013-07-02 12:50:00,35.41,35.45,35.37,35.45,123400.0,16.719,16.7379,16.7001,16.7379,123400.0
2013-07-02 13:00:00,35.45,35.47,35.43,35.45,75700.0,16.7379,16.7474,16.7285,16.7379,75700.0
2013-07-02 13:10:00,35.45,35.46,35.38,35.41,63200.0,16.7379,16.7426,16.7049,16.719,63200.0
2013-07-02 13:20:00,35.42,35.44,35.4,35.41,68100.0,16.7237,16.7332,16.7143,16.719,68100.0
2013-07-02 13:30:00,35.4,35.45,35.37,35.39,105500.0,16.7143,16.7379,16.7001,16.7096,105500.0
2013-07-02 13:40:00,35.39,35.4,35.3,35.31,112700.0,16.7096,16.7143,16.6671,16.6718,112700.0
2013-07-02 13:50:00,35.31,35.41,35.3,35.41,80600.0,16.6718,16.719,16.6671,16.719,80600.0
2013-07-02 14:00:00,35.4,35.41,35.34,35.35,91200.0,16.7143,16.719,16.686,16.6907,91200.0
2013-07-02 14:10:00,35.35,35.36,35.26,35.27,114600.0,16.6907,16.6954,16.6482,16.6529,114600.0
2013-07-02 14:20:00,35.26,35.27,35.2,35.24,128300.0,16.6482,16.6529,16.6199,16.6388,128300.0
2013-07-02 14:30:00,35.24,35.29,35.2,35.21,109900.0,16.6388,16.6624,16.6199,16.6246,109900.0
2013-07-02 14:40:00,35.21,35.29,35.21,35.28,101600.0,16.6246,16.6624,16.6246,16.6576,101600.0
2013-07-02 14:50:00,35.28,35.39,35.27,35.36,180200.0,16.6576,16.7096,16.6529,16.6954,180200.0
2013-07-02 15:00:00,35.37,35.37,35.32,35.36,113400.0,16.7001,16.7001,16.6765,16.6954,113400.0
2013-07-02 15:10:00,35.35,35.4,35.34,35.37,131000.0,16.6907,16.7143,16.686,16.7001,131000.0
2013-07-02 15:20:00,35.38,35.39,35.27,35.31,140900.0,16.7049,16.7096,16.6529,16.6718,140900.0
2013-07-02 15:30:00,35.31,35.37,35.25,35.37,165800.0,16.6718,16.7001,16.6435,16.7001,165800.0
2013-07-02 15:40:00,35.37,35.42,35.36,35.42,192600.0,16.7001,16.7237,16.6954,16.7237,192600.0
2013-07-02 15:50:00,35.42,35.49,35.42,35.43,439300.0,16.7237,16.7568,16.7237,16.7285,439300.0
2013-07-03 09:30:00,35.39,35.39,35.2,35.35,195100.0,16.7096,16.7096,16.6199,16.6907,195100.0
2013-07-03 09:40:00,35.35,35.39,35.31,35.33,163500.0,16.6907,16.7096,16.6718,16.6813,163500.0
2013-07-03 09:50:00,35.34,35.36,35.27,35.27,105000.0,16.686,16.6954,16.6529,16.6529,105000.0
2013-07-03 10:00:00,35.27,35.34,35.2,35.24,176700.0,16.6529,16.686,16.6199,16.6388,176700.0
2013-07-03 10:10:00,35.24,35.25,35.16,35.2,90400.0,16.6388,16.6435,16.601,16.6199,90400.0
2013-07-03 10:20:00,35.2,35.34,35.2,35.3,130100.0,16.6199,16.686,16.6199,16.6671,130100.0
2013-07-03 10:30:00,35.3,35.33,35.23,35.23,146700.0,16.6671,16.6813,16.634,16.634,146700.0
2013-07-03 10:40:00,35.24,35.3,35.22,35.29,105400.0,16.6388,16.6671,16.6293,16.6624,105400.0
2013-07-03 10:50:00,35.29,35.3,35.21,35.25,112900.0,16.6624,16.6671,16.6246,16.6435,112900.0
2013-07-03 11:00:00,35.25,35.34,35.25,35.34,70600.0,16.6435,16.686,16.6435,16.686,70600.0
2013-07-03 11:10:00,35.34,35.48,35.34,35.45,97900.0,16.686,16.7521,16.686,16.7379,97900.0
2013-07-03 11:20:00,35.44,35.47,35.38,35.4,75100.0,16.7332,16.7474,16.7049,16.7143,75100.0
2013-07-03 11:30:00,35.41,35.41,35.32,35.33,126100.0,16.719,16.719,16.6765,16.6813,126100.0
2013-07-03 11:40:00,35.33,35.38,35.31,35.37,85000.0,16.6813,16.7049,16.6718,16.7001,85000.0
2013-07-03 11:50:00,35.37,35.44,35.36,35.44,98900.0,16.7001,16.7332,16.6954,16.7332,98900.0
2013-07-03 12:00:00,35.44,35.44,35.37,35.41,118800.0,16.7332,16.7332,16.7001,16.719,118800.0
2013-07-03 12:10:00,35.41,35.45,35.37,35.45,80600.0,16.719,16.7379,16.7001,16.7379,80600.0
2013-07-03 12:20:00,35.45,35.48,35.42,35.46,108100.0,16.7379,16.7521,16.7237,16.7426,108100.0
2013-07-03 12:30:00,35.46,35.49,35.44,35.47,94100.0,16.7426,16.7568,16.7332,16.7474,94100.0
2013-07-03 12:40:00,35.47,35.49,35.44,35.45,125900.0,16.7474,16.7568,16.7332,16.7379,125900.0
2013-07-03 12:50:00,35.45,35.5,35.44,35.49,248600.0,16.7379,16.7615,16.7332,16.7568,248600.0
2013-07-05 09:30:00,35.63,35.75,35.52,35.63,287100.0,16.8229,16.8796,16.771,16.8229,287100.0
2013-07-05 09:40:00,35.63,35.63,35.51,35.62,122600.0,16.8229,16.8229,16.7662,16.8182,122600.0
2013-07-05 09:50:00,35.61,35.64,35.56,35.56,189100.0,16.8135,16.8276,16.7898,16.7898,189100.0
2013-07-05 10:00:00,35.57,35.6,35.43,35.58,178100.0,16.7946,16.8087,16.7285,16.7993,178100.0
2013-07-05 10:10:00,35.58,35.58,35.41,35.45,117000.0,16.7993,16.7993,16.719,16.7379,117000.0
2013-07-05 10:20:00,35.44,35.44,35.34,35.42,76300.0,16.7332,16.7332,16.686,16.7237,76300.0
2013-07-05 10:30:00,35.41,35.42,35.33,35.35,103000.0,16.719,16.7237,16.6813,16.6907,103000.0
2013-07-05 10:40:00,35.35,35.42,35.32,35.33,114100.0,16.6907,16.7237,16.6765,16.6813,114100.0
2013-07-05 10:50:00,35.32,35.38,35.27,35.34,105500.0,16.6765,16.7049,16.6529,16.686,105500.0
2013-07-05 11:00:00,35.33,35.35,35.27,35.27,86200.0,16.6813,16.6907,16.6529,16.6529,86200.0
2013-07-05 11:10:00,35.27,35.29,35.19,35.24,123800.0,16.6529,16.6624,16.6151,16.6388,123800.0
2013-07-05 11:20:00,35.24,35.28,35.19,35.19,117000.0,16.6388,16.6576,16.6151,16.6151,117000.0
2013-07-05 11:30:00,35.19,35.22,35.11,35.22,121000.0,16.6151,16.6293,16.5774,16.6293,121000.0
2013-07-05 11:40:00,35.21,35.3,35.2,35.29,69800.0,16.6246,16.6671,16.6199,16.6624,69800.0
2013-07-05 11:50:00,35.29,35.36,35.26,35.34,75400.0,16.6624,16.6954,16.6482,16.686,75400.0
2013-07-05 12:00:00,35.35,35.44,35.34,35.42,190600.0,16.6907,16.7332,16.686,16.7237,190600.0
2013-07-05 12:10:00,35.43,35.5,35.42,35.5,119900.0,16.7285,16.7615,16.7237,16.7615,119900.0
2013-07-05 12:20:00,35.5,35.5,35.41,35.41,72000.0,16.7615,16.7615,16.719,16.719,72000.0
2013-07-05 12:30:00,35.41,35.41,35.33,35.34,91600.0,16.719,16.719,16.6813,16.686,91600.0
2013-07-05 12:40:00,35.33,35.39,35.32,35.37,123000.0,16.6813,16.7096,16.6765,16.7001,123000.0
2013-07-05 12:50:00,35.36,35.38,35.34,35.37,48300.0,16.6954,16.7049,16.686,16.7001,48300.0
2013-07-05 13:00:00,35.37,35.38,35.34,35.34,71200.0,16.7001,16.7049,16.686,16.686,71200.0
2013-07-05 13:10:00,35.34,35.44,35.34,35.44,82700.0,16.686,16.7332,16.686,16.7332,82700.0
2013-07-05 13:20:00,35.44,35.44,35.38,35.38,36700.0,16.7332,16.7332,16.7049,16.7049,36700.0
2013-07-05 13:30:00,35.38,35.44,35.38,35.4,64300.0,16.7049,16.7332,16.7049,16.7143,64300.0
2013-07-05 13:40:00,35.4,35.42,35.37,35.39,44800.0,16.7143,16.7237,16.7001,16.7096,44800.0
2013-07-05 13:50:00,35.38,35.41,35.37,35.4,35100.0,16.7049,16.719,16.7001,16.7143,35100.0
2013-07-05 14:00:00,35.41,35.41,35.38,35.4,59200.0,16.719,16.719,16.7049,16.7143,59200.0
2013-07-05 14:10:00,35.4,35.47,35.4,35.46,80800.0,16.7143,16.7474,16.7143,16.7426,80800.0
2013-07-05 14:20:00,35.45,35.47,35.43,35.46,51000.0,16.7379,16.7474,16.7285,16.7426,51000.0
2013-07-05 14:30:00,35.46,35.48,35.44,35.45,81100.0,16.7426,16.7521,16.7332,16.7379,81100.0
2013-07-05 14:40:00,35.45,35.46,35.39,35.4,69600.0,16.7379,16.7426,16.7096,16.7143,69600.0
2013-07-05 14:50:00,35.4,35.44,35.39,35.41,69600.0,16.7143,16.7332,16.7096,16.719,69600.0
2013-07-05 15:00:00,35.41,35.43,35.39,35.42,64900.0,16.719,16.7285,16.7096,16.7237,64900.0
2013-07-05 15:10:00,35.42,35.42,35.37,35.38,62300.0,16.7237,16.7237,16.7001,16.7049,62300.0
2013-07-05 15:20:00,35.37,35.38,35.29,35.33,52100.0,16.7001,16.7049,16.6624,16.6813,52100.0
2013-07-05 15:30:00,35.33,35.37,35.32,35.36,73900.0,16.6813,16.7001,16.6765,16.6954,73900.0
2013-07-05 15:40:00,35.36,35.37,35.33,35.35,165000.0,16.6954,16.7001,16.6813,16.6907,165000.0
2013-07-05 15:50:00,35.35,35.51,35.34,35.5,352000.0,16.6907,16.7662,16.686,16.7615,352000.0
2013-07-08 09:30:00,35.69,35.84,35.65,35.73,301900.0,16.8512,16.922,16.8323,16.8701,301900.0
2013-07-08 09:40:00,35.74,35.87,35.72,35.86,210300.0,16.8748,16.9362,16.8654,16.9315,210300.0
2013-07-08 09:50:00,35.86,35.91,35.8,35.91,203000.0,16.9315,16.9551,16.9032,16.9551,203000.0
2013-07-08 10:00:00,35.91,36.0,35.91,35.99,280200.0,16.9551,16.9976,16.9551,16.9929,280200.0
2013-07-08 10:10:00,35.99,36.05,35.93,35.97,307400.0,16.9929,17.0212,16.9645,16.9834,307400.0
2013-07-08 10:20:00,35.96,36.05,35.95,36.04,180100.0,16.9787,17.0212,16.974,17.0165,180100.0
2013-07-08 10:30:00,36.04,36.06,36.0,36.04,135800.0,17.0165,17.0259,16.9976,17.0165,135800.0
2013-07-08 10:40:00,36.02,36.13,35.99,36.1,220000.0,17.007,17.059,16.9929,17.0448,220000.0
2013-07-08 10:50:00,36.1,36.16,36.09,36.13,291800.0,17.0448,17.0731,17.0401,17.059,291800.0
2013-07-08 11:00:00,36.12,36.15,36.1,36.14,146600.0,17.0543,17.0684,17.0448,17.0637,146600.0
2013-07-08 11:10:00,36.15,36.17,36.0,36.03,144500.0,17.0684,17.0779,16.9976,17.0118,144500.0
2013-07-08 11:20:00,36.02,36.05,35.95,35.99,102700.0,17.007,17.0212,16.974,16.9929,102700.0
2013-07-08 11:30:00,35.98,36.03,35.98,36.01,105700.0,16.9882,17.0118,16.9882,17.0023,105700.0
2013-07-08 11:40:00,36.01,36.01,35.86,35.88,69200.0,17.0023,17.0023,16.9315,16.9409,69200.0
2013-07-08 11:50:00,35.88,35.88,35.81,35.88,77900.0,16.9409,16.9409,16.9079,16.9409,77900.0
2013-07-08 12:00:00,35.89,35.93,35.83,35.85,65200.0,16.9457,16.9645,16.9173,16.9268,65200.0
2013-07-08 12:10:00,35.85,35.95,35.85,35.94,60200.0,16.9268,16.974,16.9268,16.9693,60200.0
2013-07-08 12:20:00,35.94,35.96,35.88,35.89,44400.0,16.9693,16.9787,16.9409,16.9457,44400.0
2013-07-08 12:30:00,35.88,35.95,35.87,35.93,88300.0,16.9409,16.974,16.9362,16.9645,88300.0
2013-07-08 12:40:00,35.93,35.94,35.84,35.87,46400.0,16.9645,16.9693,16.922,16.9362,46400.0
2013-07-08 12:50:00,35.86,35.95,35.85,35.91,61500.0,16.9315,16.974,16.9268,16.9551,61500.0
2013-07-08 13:00:00,35.91,36.03,35.91,36.0,92500.0,16.9551,17.0118,16.9551,16.9976,92500.0
2013-07-08 13:10:00,36.0,36.01,35.88,35.9,67800.0,16.9976,17.0023,16.9409,16.9504,67800.0
2013-07-08 13:20:00,35.9,35.91,35.87,35.89,75300.0,16.9504,16.9551,16.9362,16.9457,75300.0
2013-07-08 13:30:00,35.89,35.95,35.89,35.95,48000.0,16.9457,16.974,16.9457,16.974,48000.0
2013-07-08 13:40:00,35.95,36.03,35.94,36.02,64200.0,16.974,17.0118,16.9693,17.007,64200.0
2013-07-08 13:50:00,36.01,36.03,35.97,36.0,73500.0,17.0023,17.0118,16.9834,16.9976,73500.0
2013-07-08 14:00:00,36.0,36.05,35.98,35.99,60700.0,16.9976,17.0212,16.9882,16.9929,60700.0
2013-07-08 14:10:00,35.99,36.02,35.96,36.0,49500.0,16.9929,17.007,16.9787,16.9976,49500.0
2013-07-08 14:20:00,36.01,36.02,35.97,35.98,46600.0,17.0023,17.007,16.9834,16.9882,46600.0
2013-07-08 14:30:00,35.98,36.01,35.97,35.98,35000.0,16.9882,17.0023,16.9834,16.9882,35000.0
2013-07-08 14:40:00,35.99,36.0,35.96,35.98,56000.0,16.9929,16.9976,16.9787,16.9882,56000.0
2013-07-08 14:50:00,35.98,36.05,35.97,36.02,83600.0,16.9882,17.0212,16.9834,17.007,83600.0
2013-07-08 15:00:00,36.02,36.05,36.0,36.04,87300.0,17.007,17.0212,16.9976,17.0165,87300.0
2013-07-08 15:10:00,36.04,36.05,36.01,36.02,98100.0,17.0165,17.0212,17.0023,17.007,98100.0
2013-07-08 15:20:00,36.03,36.05,35.99,36.0,104400.0,17.0118,17.0212,16.9929,16.9976,104400.0
2013-07-08 15:30:00,36.0,36.04,35.97,35.98,127300.0,16.9976,17.0165,16.9834,16.9882,127300.0
2013-07-08 15:40:00,35.99,36.03,35.97,36.02,203300.0,16.9929,17.0118,16.9834,17.007,203300.0
2013-07-08 15:50:00,36.03,36.05,35.98,36.03,624700.0,17.0118,17.0212,16.9882,17.0118,624700.0
2013-07-09 09:30:00,36.22,36.29,36.17,36.18,328400.0,17.1015,17.1345,17.0779,17.0826,328400.0
2013-07-09 09:40:00,36.18,36.25,36.14,36.24,281700.0,17.0826,17.1156,17.0637,17.1109,281700.0
2013-07-09 09:50:00,36.25,36.3,36.24,36.26,268700.0,17.1156,17.1392,17.1109,17.1204,268700.0
2013-07-09 10:00:00,36.26,36.27,36.11,36.17,283500.0,17.1204,17.1251,17.0495,17.0779,283500.0
2013-07-09 10:10:00,36.17,36.26,36.16,36.22,299600.0,17.0779,17.1204,17.0731,17.1015,299600.0
2013-07-09 10:20:00,36.23,36.26,36.18,36.19,216000.0,17.1062,17.1204,17.0826,17.0873,216000.0
2013-07-09 10:30:00,36.2,36.28,36.16,36.28,167700.0,17.092,17.1298,17.0731,17.1298,167700.0
2013-07-09 10:40:00,36.27,36.41,36.27,36.4,439600.0,17.1251,17.1912,17.1251,17.1865,439600.0
2013-07-09 10:50:00,36.4,36.44,36.38,36.42,256900.0,17.1865,17.2053,17.177,17.1959,256900.0
2013-07-09 11:00:00,36.41,36.45,36.41,36.44,276300.0,17.1912,17.2101,17.1912,17.2053,276300.0
2013-07-09 11:10:00,36.44,36.45,36.4,36.4,213600.0,17.2053,17.2101,17.1865,17.1865,213600.0
2013-07-09 11:20:00,36.4,36.42,36.31,36.32,209200.0,17.1865,17.1959,17.144,17.1487,209200.0
2013-07-09 11:30:00,36.31,36.4,36.31,36.34,198300.0,17.144,17.1865,17.144,17.1581,198300.0
2013-07-09 11:40:00,36.34,36.36,36.32,36.35,154900.0,17.1581,17.1676,17.1487,17.1628,154900.0
2013-07-09 11:50:00,36.35,36.36,36.27,36.31,101200.0,17.1628,17.1676,17.1251,17.144,101200.0
2013-07-09 12:00:00,36.31,36.35,36.3,36.33,89100.0,17.144,17.1628,17.1392,17.1534,89100.0
2013-07-09 12:10:00,36.33,36.34,36.28,36.29,79100.0,17.1534,17.1581,17.1298,17.1345,79100.0
2013-07-09 12:20:00,36.28,36.32,36.27,36.3,82900.0,17.1298,17.1487,17.1251,17.1392,82900.0
2013-07-09 12:30:00,36.31,36.32,36.27,36.29,157000.0,17.144,17.1487,17.1251,17.1345,157000.0
2013-07-09 12:40:00,36.3,36.31,36.26,36.26,52500.0,17.1392,17.144,17.1204,17.1204,52500.0
2013-07-09 12:50:00,36.27,36.3,36.25,36.27,73500.0,17.1251,17.1392,17.1156,17.1251,73500.0
2013-07-09 13:00:00,36.27,36.32,36.27,36.29,64000.0,17.1251,17.1487,17.1251,17.1345,64000.0
2013-07-09 13:10:00,36.29,36.34,36.28,36.34,70600.0,17.1345,17.1581,17.1298,17.1581,70600.0
2013-07-09 13:20:00,36.33,36.34,36.28,36.29,50000.0,17.1534,17.1581,17.1298,17.1345,50000.0
2013-07-09 13:30:00,36.28,36.32,36.27,36.29,68700.0,17.1298,17.1487,17.1251,17.1345,68700.0
2013-07-09 13:40:00,36.28,36.32,36.26,36.29,50600.0,17.1298,17.1487,17.1204,17.1345,50600.0
2013-07-09 13:50:00,36.29,36.32,36.27,36.27,39300.0,17.1345,17.1487,17.1251,17.1251,39300.0
2013-07-09 14:00:00,36.28,36.36,36.27,36.35,76400.0,17.1298,17.1676,17.1251,17.1628,76400.0
2013-07-09 14:10:00,36.35,36.38,36.33,36.34,110900.0,17.1628,17.177,17.1534,17.1581,110900.0
2013-07-09 14:20:00,36.33,36.34,36.28,36.29,91900.0,17.1534,17.1581,17.1298,17.1345,91900.0
2013-07-09 14:30:00,36.29,36.3,36.25,36.26,74100.0,17.1345,17.1392,17.1156,17.1204,74100.0
2013-07-09 14:40:00,36.27,36.3,36.26,36.29,70900.0,17.1251,17.1392,17.1204,17.1345,70900.0
2013-07-09 14:50:00,36.28,36.29,36.24,36.25,58900.0,17.1298,17.1345,17.1109,17.1156,58900.0
2013-07-09 15:00:00,36.26,36.3,36.26,36.3,110500.0,17.1204,17.1392,17.1204,17.1392,110500.0
2013-07-09 15:10:00,36.3,36.34,36.29,36.32,123100.0,17.1392,17.1581,17.1345,17.1487,123100.0
2013-07-09 15:20:00,36.32,36.35,36.31,36.34,132300.0,17.1487,17.1628,17.144,17.1581,132300.0
2013-07-09 15:30:00,36.34,36.35,36.3,36.3,185800.0,17.1581,17.1628,17.1392,17.1392,185800.0
2013-07-09 15:40:00,36.3,36.31,36.24,36.28,241300.0,17.1392,17.144,17.1109,17.1298,241300.0
2013-07-09 15:50:00,36.27,36.29,36.23,36.28,448600.0,17.1251,17.1345,17.1062,17.1298,448600.0
2013-07-10 09:30:00,36.35,36.45,36.27,36.28,447800.0,17.1628,17.2101,17.1251,17.1298,447800.0
2013-07-10 09:40:00,36.28,36.43,36.27,36.41,158800.0,17.1298,17.2006,17.1251,17.1912,158800.0
2013-07-10 09:50:00,36.41,36.46,36.39,36.45,180600.0,17.1912,17.2148,17.1817,17.2101,180600.0
2013-07-10 10:00:00,36.45,36.59,36.41,36.54,319600.0,17.2101,17.2762,17.1912,17.2526,319600.0
2013-07-10 10:10:00,36.54,36.61,36.53,36.56,242900.0,17.2526,17.2856,17.2478,17.262,242900.0
2013-07-10 10:20:00,36.57,36.64,36.55,36.59,248500.0,17.2667,17.2998,17.2573,17.2762,248500.0
2013-07-10 10:30:00,36.58,36.59,36.52,36.59,200300.0,17.2714,17.2762,17.2431,17.2762,200300.0
2013-07-10 10:40:00,36.59,36.61,36.55,36.6,173800.0,17.2762,17.2856,17.2573,17.2809,173800.0
2013-07-10 10:50:00,36.6,36.62,36.55,36.6,221900.0,17.2809,17.2903,17.2573,17.2809,221900.0
2013-07-10 11:00:00,36.6,36.6,36.54,36.57,151600.0,17.2809,17.2809,17.2526,17.2667,151600.0
2013-07-10 11:10:00,36.57,36.59,36.55,36.58,228000.0,17.2667,17.2762,17.2573,17.2714,228000.0
2013-07-10 11:20:00,36.58,36.6,36.56,36.58,172900.0,17.2714,17.2809,17.262,17.2714,172900.0
2013-07-10 11:30:00,36.59,36.68,36.59,36.64,244700.0,17.2762,17.3187,17.2762,17.2998,244700.0
2013-07-10 11:40:00,36.64,36.65,36.55,36.58,196000.0,17.2998,17.3045,17.2573,17.2714,196000.0
2013-07-10 11:50:00,36.57,36.59,36.57,36.58,56000.0,17.2667,17.2762,17.2667,17.2714,56000.0
2013-07-10 12:00:00,36.57,36.59,36.57,36.58,94500.0,17.2667,17.2762,17.2667,17.2714,94500.0
2013-07-10 12:10:00,36.58,36.59,36.55,36.56,119500.0,17.2714,17.2762,17.2573,17.262,119500.0
2013-07-10 12:20:00,36.56,36.61,36.56,36.58,82700.0,17.262,17.2856,17.262,17.2714,82700.0
2013-07-10 12:30:00,36.57,36.63,36.57,36.63,88900.0,17.2667,17.2951,17.2667,17.2951,88900.0
2013-07-10 12:40:00,36.63,36.65,36.62,36.62,97000.0,17.2951,17.3045,17.2903,17.2903,97000.0
2013-07-10 12:50:00,36.62,36.65,36.62,36.64,59500.0,17.2903,17.3045,17.2903,17.2998,59500.0
2013-07-10 13:00:00,36.64,36.65,36.61,36.64,117200.0,17.2998,17.3045,17.2856,17.2998,117200.0
2013-07-10 13:10:00,36.63,36.65,36.59,36.62,98600.0,17.2951,17.3045,17.2762,17.2903,98600.0
2013-07-10 13:20:00,36.63,36.63,36.58,36.59,86500.0,17.2951,17.2951,17.2714,17.2762,86500.0
2013-07-10 13:30:00,36.6,36.64,36.57,36.63,101600.0,17.2809,17.2998,17.2667,17.2951,101600.0
2013-07-10 13:40:00,36.62,36.63,36.59,36.63,133100.0,17.2903,17.2951,17.2762,17.2951,133100.0
2013-07-10 13:50:00,36.62,36.63,36.58,36.61,161100.0,17.2903,17.2951,17.2714,17.2856,161100.0
2013-07-10 14:00:00,36.61,36.79,36.51,36.6,607300.0,17.2856,17.3706,17.2384,17.2809,607300.0
2013-07-10 14:10:00,36.6,36.71,36.49,36.69,303000.0,17.2809,17.3328,17.229,17.3234,303000.0
2013-07-10 14:20:00,36.69,36.72,36.56,36.61,146300.0,17.3234,17.3375,17.262,17.2856,146300.0
2013-07-10 14:30:00,36.61,36.65,36.55,36.57,158200.0,17.2856,17.3045,17.2573,17.2667,158200.0
2013-07-10 14:40:00,36.58,36.66,36.53,36.55,154000.0,17.2714,17.3092,17.2478,17.2573,154000.0
2013-07-10 14:50:00,36.55,36.59,36.52,36.55,134200.0,17.2573,17.2762,17.2431,17.2573,134200.0
2013-07-10 15:00:00,36.55,36.63,36.52,36.54,218000.0,17.2573,17.2951,17.2431,17.2526,218000.0
2013-07-10 15:10:00,36.54,36.6,36.52,36.58,281200.0,17.2526,17.2809,17.2431,17.2714,281200.0
2013-07-10 15:20:00,36.59,36.69,36.58,36.64,248700.0,17.2762,17.3234,17.2714,17.2998,248700.0
2013-07-10 15:30:00,36.65,36.67,36.57,36.57,223200.0,17.3045,17.3139,17.2667,17.2667,223200.0
2013-07-10 15:40:00,36.58,36.6,36.53,36.58,279100.0,17.2714,17.2809,17.2478,17.2714,279100.0
2013-07-10 15:50:00,36.58,36.58,36.5,36.52,546700.0,17.2714,17.2714,17.2337,17.2431,546700.0
2013-07-11 09:30:00,36.87,36.99,36.84,36.96,429600.0,17.4084,17.465,17.3942,17.4509,429600.0
2013-07-11 09:40:00,36.97,36.99,36.9,36.9,240400.0,17.4556,17.465,17.4225,17.4225,240400.0
2013-07-11 09:50:00,36.91,36.92,36.8,36.8,354400.0,17.4273,17.432,17.3753,17.3753,354400.0
2013-07-11 10:00:00,36.8,37.0,36.8,37.0,652100.0,17.3753,17.4697,17.3753,17.4697,652100.0
2013-07-11 10:10:00,37.0,37.09,36.97,37.02,350400.0,17.4697,17.5122,17.4556,17.4792,350400.0
2013-07-11 10:20:00,37.01,37.05,36.99,37.03,124000.0,17.4745,17.4934,17.465,17.4839,124000.0
2013-07-11 10:30:00,37.03,37.03,36.96,36.98,117700.0,17.4839,17.4839,17.4509,17.4603,117700.0
2013-07-11 10:40:00,36.99,37.04,36.95,36.97,137200.0,17.465,17.4886,17.4461,17.4556,137200.0
2013-07-11 10:50:00,36.98,37.05,36.97,36.99,117600.0,17.4603,17.4934,17.4556,17.465,117600.0
2013-07-11 11:00:00,37.0,37.01,36.93,36.93,147400.0,17.4697,17.4745,17.4367,17.4367,147400.0
2013-07-11 11:10:00,36.93,36.96,36.9,36.92,130800.0,17.4367,17.4509,17.4225,17.432,130800.0
2013-07-11 11:20:00,36.92,36.97,36.91,36.97,134300.0,17.432,17.4556,17.4273,17.4556,134300.0
2013-07-11 11:30:00,36.95,37.05,36.95,37.02,186500.0,17.4461,17.4934,17.4461,17.4792,186500.0
2013-07-11 11:40:00,37.02,37.06,37.01,37.02,145500.0,17.4792,17.4981,17.4745,17.4792,145500.0
2013-07-11 11:50:00,37.02,37.03,36.98,37.02,112300.0,17.4792,17.4839,17.4603,17.4792,112300.0
2013-07-11 12:00:00,37.02,37.05,37.0,37.01,115500.0,17.4792,17.4934,17.4697,17.4745,115500.0
2013-07-11 12:10:00,37.01,37.04,36.98,37.04,147600.0,17.4745,17.4886,17.4603,17.4886,147600.0
2013-07-11 12:20:00,37.03,37.04,36.99,37.01,98000.0,17.4839,17.4886,17.465,17.4745,98000.0
2013-07-11 12:30:00,37.0,37.01,36.94,36.95,117500.0,17.4697,17.4745,17.4414,17.4461,117500.0
2013-07-11 12:40:00,36.95,36.99,36.95,36.97,66200.0,17.4461,17.465,17.4461,17.4556,66200.0
2013-07-11 12:50:00,36.96,37.0,36.95,36.95,81200.0,17.4509,17.4697,17.4461,17.4461,81200.0
2013-07-11 13:00:00,36.96,36.99,36.95,36.96,80100.0,17.4509,17.465,17.4461,17.4509,80100.0
2013-07-11 13:10:00,36.96,36.97,36.87,36.88,79100.0,17.4509,17.4556,17.4084,17.4131,79100.0
2013-07-11 13:20:00,36.88,36.89,36.85,36.85,53900.0,17.4131,17.4178,17.3989,17.3989,53900.0
2013-07-11 13:30:00,36.86,36.86,36.82,36.83,61100.0,17.4036,17.4036,17.3848,17.3895,61100.0
2013-07-11 13:40:00,36.83,36.87,36.81,36.84,114400.0,17.3895,17.4084,17.38,17.3942,114400.0
2013-07-11 13:50:00,36.84,36.9,36.84,36.89,100300.0,17.3942,17.4225,17.3942,17.4178,100300.0
2013-07-11 14:00:00,36.89,36.91,36.87,36.88,101700.0,17.4178,17.4273,17.4084,17.4131,101700.0
2013-07-11 14:10:00,36.87,36.99,36.87,36.99,121800.0,17.4084,17.465,17.4084,17.465,121800.0
2013-07-11 14:20:00,36.99,37.0,36.9,36.99,194500.0,17.465,17.4697,17.4225,17.465,194500.0
2013-07-11 14:30:00,36.99,37.07,36.99,37.04,177200.0,17.465,17.5028,17.465,17.4886,177200.0
2013-07-11 14:40:00,37.03,37.05,36.98,36.99,86500.0,17.4839,17.4934,17.4603,17.465,86500.0
2013-07-11 14:50:00,36.99,37.01,36.96,36.99,88900.0,17.465,17.4745,17.4509,17.465,88900.0
2013-07-11 15:00:00,36.99,37.01,36.92,36.94,157900.0,17.465,17.4745,17.432,17.4414,157900.0
2013-07-11 15:10:00,36.94,36.95,36.9,36.91,180200.0,17.4414,17.4461,17.4225,17.4273,180200.0
2013-07-11 15:20:00,36.9,36.94,36.87,36.93,258300.0,17.4225,17.4414,17.4084,17.4367,258300.0
2013-07-11 15:30:00,36.93,36.93,36.85,36.88,313700.0,17.4367,17.4367,17.3989,17.4131,313700.0
2013-07-11 15:40:00,36.87,37.0,36.87,36.96,434400.0,17.4084,17.4697,17.4084,17.4509,434400.0
2013-07-11 15:50:00,36.96,36.98,36.86,36.86,1288000.0,17.4509,17.4603,17.4036,17.4036,1288000.0
2013-07-12 09:30:00,36.95,37.0,36.82,36.84,214700.0,17.4461,17.4697,17.3848,17.3942,214700.0
2013-07-12 09:40:00,36.83,36.84,36.7,36.79,202200.0,17.3895,17.3942,17.3281,17.3706,202200.0
2013-07-12 09:50:00,36.79,36.82,36.73,36.77,83700.0,17.3706,17.3848,17.3423,17.3612,83700.0
2013-07-12 10:00:00,36.78,36.84,36.75,36.77,103100.0,17.3659,17.3942,17.3517,17.3612,103100.0
2013-07-12 10:10:00,36.76,36.87,36.76,36.86,103500.0,17.3564,17.4084,17.3564,17.4036,103500.0
2013-07-12 10:20:00,36.87,36.88,36.84,36.85,57400.0,17.4084,17.4131,17.3942,17.3989,57400.0
2013-07-12 10:30:00,36.85,36.87,36.81,36.87,63300.0,17.3989,17.4084,17.38,17.4084,63300.0
2013-07-12 10:40:00,36.86,36.87,36.82,36.82,106500.0,17.4036,17.4084,17.3848,17.3848,106500.0
2013-07-12 10:50:00,36.83,36.85,36.78,36.82,99100.0,17.3895,17.3989,17.3659,17.3848,99100.0
2013-07-12 11:00:00,36.82,36.83,36.73,36.73,59700.0,17.3848,17.3895,17.3423,17.3423,59700.0
2013-07-12 11:10:00,36.74,36.84,36.73,36.84,65000.0,17.347,17.3942,17.3423,17.3942,65000.0
2013-07-12 11:20:00,36.84,36.86,36.8,36.82,68400.0,17.3942,17.4036,17.3753,17.3848,68400.0
2013-07-12 11:30:00,36.83,36.89,36.82,36.89,61200.0,17.3895,17.4178,17.3848,17.4178,61200.0
2013-07-12 11:40:00,36.89,36.91,36.86,36.91,91100.0,17.4178,17.4273,17.4036,17.4273,91100.0
2013-07-12 11:50:00,36.91,36.91,36.85,36.88,72400.0,17.4273,17.4273,17.3989,17.4131,72400.0
2013-07-12 12:00:00,36.88,36.89,36.82,36.83,62400.0,17.4131,17.4178,17.3848,17.3895,62400.0
2013-07-12 12:10:00,36.83,36.83,36.8,36.82,42000.0,17.3895,17.3895,17.3753,17.3848,42000.0
2013-07-12 12:20:00,36.82,36.88,36.82,36.86,71700.0,17.3848,17.4131,17.3848,17.4036,71700.0
2013-07-12 12:30:00,36.86,36.89,36.84,36.89,104200.0,17.4036,17.4178,17.3942,17.4178,104200.0
2013-07-12 12:40:00,36.89,36.93,36.88,36.91,51600.0,17.4178,17.4367,17.4131,17.4273,51600.0
2013-07-12 12:50:00,36.92,36.96,36.91,36.95,71400.0,17.432,17.4509,17.4273,17.4461,71400.0
2013-07-12 13:00:00,36.95,36.95,36.88,36.91,55800.0,17.4461,17.4461,17.4131,17.4273,55800.0
2013-07-12 13:10:00,36.91,36.94,36.87,36.94,124500.0,17.4273,17.4414,17.4084,17.4414,124500.0
2013-07-12 13:20:00,36.93,36.95,36.92,36.95,41700.0,17.4367,17.4461,17.432,17.4461,41700.0
2013-07-12 13:30:00,36.95,36.95,36.9,36.91,37500.0,17.4461,17.4461,17.4225,17.4273,37500.0
2013-07-12 13:40:00,36.91,36.94,36.89,36.94,49900.0,17.4273,17.4414,17.4178,17.4414,49900.0
2013-07-12 13:50:00,36.94,36.94,36.88,36.9,44900.0,17.4414,17.4414,17.4131,17.4225,44900.0
2013-07-12 14:00:00,36.9,36.9,36.85,36.86,51100.0,17.4225,17.4225,17.3989,17.4036,51100.0
2013-07-12 14:10:00,36.86,36.86,36.82,36.85,59900.0,17.4036,17.4036,17.3848,17.3989,59900.0
2013-07-12 14:20:00,36.84,36.85,36.81,36.83,50500.0,17.3942,17.3989,17.38,17.3895,50500.0
2013-07-12 14:30:00,36.83,36.85,36.8,36.83,49500.0,17.3895,17.3989,17.3753,17.3895,49500.0
2013-07-12 14:40:00,36.83,36.84,36.8,36.8,58600.0,17.3895,17.3942,17.3753,17.3753,58600.0
2013-07-12 14:50:00,36.8,36.81,36.76,36.78,72800.0,17.3753,17.38,17.3564,17.3659,72800.0
2013-07-12 15:00:00,36.79,36.79,36.74,36.75,64700.0,17.3706,17.3706,17.347,17.3517,64700.0
2013-07-12 15:10:00,36.74,36.77,36.72,36.76,84900.0,17.347,17.3612,17.3375,17.3564,84900.0
2013-07-12 15:20:00,36.77,36.78,36.72,36.75,91300.0,17.3612,17.3659,17.3375,17.3517,91300.0
2013-07-12 15:30:00,36.75,36.79,36.74,36.79,80600.0,17.3517,17.3706,17.347,17.3706,80600.0
2013-07-12 15:40:00,36.79,36.92,36.78,36.87,249700.0,17.3706,17.432,17.3659,17.4084,249700.0
2013-07-12 15:50:00,36.88,36.95,36.87,36.9,672300.0,17.4131,17.4461,17.4084,17.4225,672300.0
2013-07-15 09:30:00,36.9,36.92,36.8,36.84,221100.0,17.4225,17.432,17.3753,17.3942,221100.0
2013-07-15 09:40:00,36.81,36.97,36.81,36.96,110200.0,17.38,17.4556,17.38,17.4509,110200.0
2013-07-15 09:50:00,36.97,36.97,36.82,36.84,60500.0,17.4556,17.4556,17.3848,17.3942,60500.0
2013-07-15 10:00:00,36.84,36.96,36.84,36.95,105900.0,17.3942,17.4509,17.3942,17.4461,105900.0
2013-07-15 10:10:00,36.96,36.97,36.92,36.92,98500.0,17.4509,17.4556,17.432,17.432,98500.0
2013-07-15 10:20:00,36.92,36.93,36.87,36.92,77100.0,17.432,17.4367,17.4084,17.432,77100.0
2013-07-15 10:30:00,36.92,36.93,36.88,36.92,102400.0,17.432,17.4367,17.4131,17.432,102400.0
2013-07-15 10:40:00,36.92,36.94,36.87,36.89,48900.0,17.432,17.4414,17.4084,17.4178,48900.0
2013-07-15 10:50:00,36.89,36.93,36.89,36.91,41600.0,17.4178,17.4367,17.4178,17.4273,41600.0
2013-07-15 11:00:00,36.9,36.91,36.85,36.88,48500.0,17.4225,17.4273,17.3989,17.4131,48500.0
2013-07-15 11:10:00,36.88,36.91,36.86,36.91,70600.0,17.4131,17.4273,17.4036,17.4273,70600.0
2013-07-15 11:20:00,36.91,36.95,36.9,36.95,50900.0,17.4273,17.4461,17.4225,17.4461,50900.0
2013-07-15 11:30:00,36.94,37.0,36.94,36.99,75900.0,17.4414,17.4697,17.4414,17.465,75900.0
2013-07-15 11:40:00,36.99,37.05,36.99,37.05,121400.0,17.465,17.4934,17.465,17.4934,121400.0
2013-07-15 11:50:00,37.05,37.06,37.03,37.04,60700.0,17.4934,17.4981,17.4839,17.4886,60700.0
2013-07-15 12:00:00,37.04,37.05,36.99,37.02,53100.0,17.4886,17.4934,17.465,17.4792,53100.0
2013-07-15 12:10:00,37.02,37.02,36.99,36.99,46200.0,17.4792,17.4792,17.465,17.465,46200.0
2013-07-15 12:20:00,36.99,37.02,36.99,36.99,54900.0,17.465,17.4792,17.465,17.465,54900.0
2013-07-15 12:30:00,37.0,37.01,36.98,36.98,55700.0,17.4697,17.4745,17.4603,17.4603,55700.0
2013-07-15 12:40:00,36.99,37.02,36.99,37.02,64500.0,17.465,17.4792,17.465,17.4792,64500.0
2013-07-15 12:50:00,37.02,37.02,37.01,37.01,33300.0,17.4792,17.4792,17.4745,17.4745,33300.0
2013-07-15 13:00:00,37.01,37.01,36.98,36.99,61300.0,17.4745,17.4745,17.4603,17.465,61300.0
2013-07-15 13:10:00,36.99,37.01,36.98,36.99,45800.0,17.465,17.4745,17.4603,17.465,45800.0
2013-07-15 13:20:00,36.99,36.99,36.95,36.97,36700.0,17.465,17.465,17.4461,17.4556,36700.0
2013-07-15 13:30:00,36.96,36.97,36.93,36.94,52100.0,17.4509,17.4556,17.4367,17.4414,52100.0
2013-07-15 13:40:00,36.94,36.98,36.93,36.97,53900.0,17.4414,17.4603,17.4367,17.4556,53900.0
2013-07-15 13:50:00,36.98,36.99,36.97,36.98,47400.0,17.4603,17.465,17.4556,17.4603,47400.0
2013-07-15 14:00:00,36.99,37.05,36.98,37.03,96700.0,17.465,17.4934,17.4603,17.4839,96700.0
2013-07-15 14:10:00,37.04,37.07,37.03,37.03,75500.0,17.4886,17.5028,17.4839,17.4839,75500.0
2013-07-15 14:20:00,37.04,37.06,37.02,37.05,81900.0,17.4886,17.4981,17.4792,17.4934,81900.0
2013-07-15 14:30:00,37.06,37.06,36.99,37.0,118400.0,17.4981,17.4981,17.465,17.4697,118400.0
2013-07-15 14:40:00,37.0,37.03,36.98,37.01,66200.0,17.4697,17.4839,17.4603,17.4745,66200.0
2013-07-15 14:50:00,37.0,37.01,36.97,36.98,63300.0,17.4697,17.4745,17.4556,17.4603,63300.0
2013-07-15 15:00:00,36.98,37.03,36.98,36.99,74100.0,17.4603,17.4839,17.4603,17.465,74100.0
2013-07-15 15:10:00,37.0,37.0,36.97,36.97,65800.0,17.4697,17.4697,17.4556,17.4556,65800.0
2013-07-15 15:20:00,36.98,36.98,36.93,36.95,109200.0,17.4603,17.4603,17.4367,17.4461,109200.0
2013-07-15 15:30:00,36.94,36.97,36.93,36.96,156100.0,17.4414,17.4556,17.4367,17.4509,156100.0
2013-07-15 15:40:00,36.97,37.0,36.96,36.98,215300.0,17.4556,17.4697,17.4509,17.4603,215300.0
2013-07-15 15:50:00,36.99,37.05,36.97,37.05,613300.0,17.465,17.4934,17.4556,17.4934,613300.0
2013-07-16 09:30:00,37.03,37.1,36.93,37.09,328900.0,17.4839,17.517,17.4367,17.5122,328900.0
2013-07-16 09:40:00,37.09,37.15,37.02,37.1,216300.0,17.5122,17.5406,17.4792,17.517,216300.0
2013-07-16 09:50:00,37.09,37.18,37.06,37.17,169300.0,17.5122,17.5547,17.4981,17.55,169300.0
2013-07-16 10:00:00,37.17,37.23,37.15,37.2,206800.0,17.55,17.5783,17.5406,17.5642,206800.0
2013-07-16 10:10:00,37.2,37.25,37.2,37.25,160800.0,17.5642,17.5878,17.5642,17.5878,160800.0
2013-07-16 10:20:00,37.25,37.25,37.2,37.24,224500.0,17.5878,17.5878,17.5642,17.5831,224500.0
2013-07-16 10:30:00,37.24,37.33,37.22,37.33,442700.0,17.5831,17.6256,17.5736,17.6256,442700.0
2013-07-16 10:40:00,37.32,37.34,37.27,37.29,153500.0,17.6208,17.6303,17.5972,17.6067,153500.0
2013-07-16 10:50:00,37.29,37.31,37.25,37.29,144200.0,17.6067,17.6161,17.5878,17.6067,144200.0
2013-07-16 11:00:00,37.29,37.33,37.27,37.3,149800.0,17.6067,17.6256,17.5972,17.6114,149800.0
2013-07-16 11:10:00,37.3,37.33,37.3,37.31,94300.0,17.6114,17.6256,17.6114,17.6161,94300.0
2013-07-16 11:20:00,37.31,37.34,37.27,37.33,137200.0,17.6161,17.6303,17.5972,17.6256,137200.0
2013-07-16 11:30:00,37.33,37.35,37.32,37.35,178300.0,17.6256,17.635,17.6208,17.635,178300.0
2013-07-16 11:40:00,37.34,37.42,37.34,37.4,237900.0,17.6303,17.6681,17.6303,17.6586,237900.0
2013-07-16 11:50:00,37.4,37.45,37.39,37.44,141400.0,17.6586,17.6822,17.6539,17.6775,141400.0
2013-07-16 12:00:00,37.45,37.45,37.38,37.38,240500.0,17.6822,17.6822,17.6492,17.6492,240500.0
2013-07-16 12:10:00,37.39,37.4,37.33,37.34,153900.0,17.6539,17.6586,17.6256,17.6303,153900.0
2013-07-16 12:20:00,37.34,37.36,37.32,37.32,112500.0,17.6303,17.6397,17.6208,17.6208,112500.0
2013-07-16 12:30:00,37.33,37.33,37.29,37.29,137300.0,17.6256,17.6256,17.6067,17.6067,137300.0
2013-07-16 12:40:00,37.3,37.34,37.29,37.34,91600.0,17.6114,17.6303,17.6067,17.6303,91600.0
2013-07-16 12:50:00,37.34,37.35,37.27,37.27,89000.0,17.6303,17.635,17.5972,17.5972,89000.0
2013-07-16 13:00:00,37.27,37.28,37.24,37.26,72500.0,17.5972,17.602,17.5831,17.5925,72500.0
2013-07-16 13:10:00,37.26,37.27,37.21,37.25,60000.0,17.5925,17.5972,17.5689,17.5878,60000.0
2013-07-16 13:20:00,37.25,37.25,37.2,37.2,84900.0,17.5878,17.5878,17.5642,17.5642,84900.0
2013-07-16 13:30:00,37.2,37.27,37.2,37.27,87900.0,17.5642,17.5972,17.5642,17.5972,87900.0
2013-07-16 13:40:00,37.27,37.31,37.27,37.29,86700.0,17.5972,17.6161,17.5972,17.6067,86700.0
2013-07-16 13:50:00,37.3,37.33,37.28,37.32,105500.0,17.6114,17.6256,17.602,17.6208,105500.0
2013-07-16 14:00:00,37.32,37.33,37.29,37.3,90600.0,17.6208,17.6256,17.6067,17.6114,90600.0
2013-07-16 14:10:00,37.3,37.35,37.3,37.31,62900.0,17.6114,17.635,17.6114,17.6161,62900.0
2013-07-16 14:20:00,37.32,37.32,37.26,37.27,119600.0,17.6208,17.6208,17.5925,17.5972,119600.0
2013-07-16 14:30:00,37.26,37.28,37.25,37.26,85000.0,17.5925,17.602,17.5878,17.5925,85000.0
2013-07-16 14:40:00,37.27,37.27,37.24,37.26,104000.0,17.5972,17.5972,17.5831,17.5925,104000.0
2013-07-16 14:50:00,37.26,37.28,37.24,37.25,102200.0,17.5925,17.602,17.5831,17.5878,102200.0
2013-07-16 15:00:00,37.25,37.25,37.2,37.21,97100.0,17.5878,17.5878,17.5642,17.5689,97100.0
2013-07-16 15:10:00,37.2,37.23,37.2,37.23,103500.0,17.5642,17.5783,17.5642,17.5783,103500.0
2013-07-16 15:20:00,37.23,37.26,37.22,37.25,99000.0,17.5783,17.5925,17.5736,17.5878,99000.0
2013-07-16 15:30:00,37.25,37.27,37.24,37.26,116600.0,17.5878,17.5972,17.5831,17.5925,116600.0
2013-07-16 15:40:00,37.26,37.27,37.24,37.27,185800.0,17.5925,17.5972,17.5831,17.5972,185800.0
2013-07-16 15:50:00,37.26,37.27,37.2,37.23,408800.0,17.5925,17.5972,17.5642,17.5783,408800.0
2013-07-17 09:30:00,37.34,37.48,37.2,37.2,419500.0,17.6303,17.6964,17.5642,17.5642,419500.0
2013-07-17 09:40:00,37.2,37.28,37.07,37.18,255800.0,17.5642,17.602,17.5028,17.5547,255800.0
2013-07-17 09:50:00,37.19,37.19,37.08,37.11,178300.0,17.5595,17.5595,17.5075,17.5217,178300.0
2013-07-17 10:00:00,37.11,37.22,37.11,37.2,153400.0,17.5217,17.5736,17.5217,17.5642,153400.0
2013-07-17 10:10:00,37.2,37.24,37.17,37.17,207500.0,17.5642,17.5831,17.55,17.55,207500.0
2013-07-17 10:20:00,37.17,37.28,37.17,37.28,92800.0,17.55,17.602,17.55,17.602,92800.0
2013-07-17 10:30:00,37.28,37.34,37.24,37.25,241900.0,17.602,17.6303,17.5831,17.5878,241900.0
2013-07-17 10:40:00,37.25,37.26,37.15,37.19,137400.0,17.5878,17.5925,17.5406,17.5595,137400.0
2013-07-17 10:50:00,37.2,37.28,37.19,37.25,76800.0,17.5642,17.602,17.5595,17.5878,76800.0
2013-07-17 11:00:00,37.25,37.27,37.22,37.25,104300.0,17.5878,17.5972,17.5736,17.5878,104300.0
2013-07-17 11:10:00,37.25,37.26,37.19,37.23,97900.0,17.5878,17.5925,17.5595,17.5783,97900.0
2013-07-17 11:20:00,37.23,37.25,37.18,37.18,156800.0,17.5783,17.5878,17.5547,17.5547,156800.0
2013-07-17 11:30:00,37.18,37.25,37.18,37.23,207400.0,17.5547,17.5878,17.5547,17.5783,207400.0
2013-07-17 11:40:00,37.22,37.24,37.21,37.21,43100.0,17.5736,17.5831,17.5689,17.5689,43100.0
2013-07-17 11:50:00,37.21,37.22,37.16,37.19,79800.0,17.5689,17.5736,17.5453,17.5595,79800.0
2013-07-17 12:00:00,37.19,37.2,37.15,37.16,50700.0,17.5595,17.5642,17.5406,17.5453,50700.0
2013-07-17 12:10:00,37.16,37.19,37.15,37.17,111900.0,17.5453,17.5595,17.5406,17.55,111900.0
2013-07-17 12:20:00,37.17,37.18,37.15,37.16,53700.0,17.55,17.5547,17.5406,17.5453,53700.0
2013-07-17 12:30:00,37.16,37.17,37.14,37.16,89500.0,17.5453,17.55,17.5359,17.5453,89500.0
2013-07-17 12:40:00,37.15,37.18,37.14,37.15,123300.0,17.5406,17.5547,17.5359,17.5406,123300.0
2013-07-17 12:50:00,37.14,37.17,37.14,37.15,45700.0,17.5359,17.55,17.5359,17.5406,45700.0
2013-07-17 13:00:00,37.15,37.16,37.14,37.14,93700.0,17.5406,17.5453,17.5359,17.5359,93700.0
2013-07-17 13:10:00,37.15,37.17,37.13,37.17,72700.0,17.5406,17.55,17.5311,17.55,72700.0
2013-07-17 13:20:00,37.18,37.19,37.13,37.15,66100.0,17.5547,17.5595,17.5311,17.5406,66100.0
2013-07-17 13:30:00,37.15,37.19,37.14,37.19,56700.0,17.5406,17.5595,17.5359,17.5595,56700.0
2013-07-17 13:40:00,37.18,37.2,37.14,37.17,70500.0,17.5547,17.5642,17.5359,17.55,70500.0
2013-07-17 13:50:00,37.16,37.17,37.14,37.16,37800.0,17.5453,17.55,17.5359,17.5453,37800.0
2013-07-17 14:00:00,37.15,37.19,37.15,37.17,62500.0,17.5406,17.5595,17.5406,17.55,62500.0
2013-07-17 14:10:00,37.17,37.19,37.16,37.18,47100.0,17.55,17.5595,17.5453,17.5547,47100.0
2013-07-17 14:20:00,37.19,37.19,37.15,37.15,59300.0,17.5595,17.5595,17.5406,17.5406,59300.0
2013-07-17 14:30:00,37.15,37.16,37.12,37.14,92000.0,17.5406,17.5453,17.5264,17.5359,92000.0
2013-07-17 14:40:00,37.15,37.15,37.08,37.11,74900.0,17.5406,17.5406,17.5075,17.5217,74900.0
2013-07-17 14:50:00,37.11,37.13,37.09,37.1,104700.0,17.5217,17.5311,17.5122,17.517,104700.0
2013-07-17 15:00:00,37.09,37.13,37.09,37.1,76000.0,17.5122,17.5311,17.5122,17.517,76000.0
2013-07-17 15:10:00,37.1,37.14,37.08,37.13,99600.0,17.517,17.5359,17.5075,17.5311,99600.0
2013-07-17 15:20:00,37.12,37.13,37.07,37.08,179400.0,17.5264,17.5311,17.5028,17.5075,179400.0
2013-07-17 15:30:00,37.08,37.09,37.02,37.06,204300.0,17.5075,17.5122,17.4792,17.4981,204300.0
2013-07-17 15:40:00,37.07,37.07,37.0,37.05,326600.0,17.5028,17.5028,17.4697,17.4934,326600.0
2013-07-17 15:50:00,37.05,37.06,37.01,37.02,493600.0,17.4934,17.4981,17.4745,17.4792,493600.0
2013-07-18 09:30:00,36.9,37.0,36.83,36.95,264100.0,17.4225,17.4697,17.3895,17.4461,264100.0
2013-07-18 09:40:00,36.96,37.04,36.88,37.01,127000.0,17.4509,17.4886,17.4131,17.4745,127000.0
2013-07-18 09:50:00,37.02,37.13,36.97,37.03,136200.0,17.4792,17.5311,17.4556,17.4839,136200.0
2013-07-18 10:00:00,37.04,37.3,37.04,37.29,154300.0,17.4886,17.6114,17.4886,17.6067,154300.0
2013-07-18 10:10:00,37.29,37.32,37.24,37.24,146500.0,17.6067,17.6208,17.5831,17.5831,146500.0
2013-07-18 10:20:00,37.23,37.29,37.18,37.2,112100.0,17.5783,17.6067,17.5547,17.5642,112100.0
2013-07-18 10:30:00,37.2,37.24,37.16,37.17,318400.0,17.5642,17.5831,17.5453,17.55,318400.0
2013-07-18 10:40:00,37.16,37.22,37.14,37.19,97700.0,17.5453,17.5736,17.5359,17.5595,97700.0
2013-07-18 10:50:00,37.19,37.23,37.18,37.18,66800.0,17.5595,17.5783,17.5547,17.5547,66800.0
2013-07-18 11:00:00,37.19,37.23,37.17,37.18,151300.0,17.5595,17.5783,17.55,17.5547,151300.0
2013-07-18 11:10:00,37.18,37.21,37.15,37.2,88700.0,17.5547,17.5689,17.5406,17.5642,88700.0
2013-07-18 11:20:00,37.2,37.21,37.15,37.17,107500.0,17.5642,17.5689,17.5406,17.55,107500.0
2013-07-18 11:30:00,37.17,37.24,37.15,37.22,131300.0,17.55,17.5831,17.5406,17.5736,131300.0
2013-07-18 11:40:00,37.21,37.23,37.18,37.2,93000.0,17.5689,17.5783,17.5547,17.5642,93000.0
2013-07-18 11:50:00,37.21,37.21,37.18,37.19,65500.0,17.5689,17.5689,17.5547,17.5595,65500.0
2013-07-18 12:00:00,37.19,37.25,37.18,37.22,142400.0,17.5595,17.5878,17.5547,17.5736,142400.0
2013-07-18 12:10:00,37.21,37.21,37.17,37.19,78100.0,17.5689,17.5689,17.55,17.5595,78100.0
2013-07-18 12:20:00,37.19,37.24,37.19,37.21,47600.0,17.5595,17.5831,17.5595,17.5689,47600.0
2013-07-18 12:30:00,37.2,37.24,37.19,37.2,54400.0,17.5642,17.5831,17.5595,17.5642,54400.0
2013-07-18 12:40:00,37.2,37.21,37.1,37.13,130600.0,17.5642,17.5689,17.517,17.5311,130600.0
2013-07-18 12:50:00,37.12,37.15,37.1,37.15,48000.0,17.5264,17.5406,17.517,17.5406,48000.0
2013-07-18 13:00:00,37.15,37.15,37.05,37.06,203700.0,17.5406,17.5406,17.4934,17.4981,203700.0
2013-07-18 13:10:00,37.05,37.08,37.03,37.05,100000.0,17.4934,17.5075,17.4839,17.4934,100000.0
2013-07-18 13:20:00,37.04,37.05,36.99,37.0,77800.0,17.4886,17.4934,17.465,17.4697,77800.0
2013-07-18 13:30:00,37.0,37.02,36.93,37.02,120800.0,17.4697,17.4792,17.4367,17.4792,120800.0
2013-07-18 13:40:00,37.01,37.04,37.0,37.01,72100.0,17.4745,17.4886,17.4697,17.4745,72100.0
2013-07-18 13:50:00,37.02,37.07,36.99,37.07,67300.0,17.4792,17.5028,17.465,17.5028,67300.0
2013-07-18 14:00:00,37.07,37.08,37.05,37.05,49600.0,17.5028,17.5075,17.4934,17.4934,49600.0
2013-07-18 14:10:00,37.05,37.07,37.01,37.02,63100.0,17.4934,17.5028,17.4745,17.4792,63100.0
2013-07-18 14:20:00,37.03,37.04,37.01,37.02,61800.0,17.4839,17.4886,17.4745,17.4792,61800.0
2013-07-18 14:30:00,37.03,37.06,37.02,37.06,75100.0,17.4839,17.4981,17.4792,17.4981,75100.0
2013-07-18 14:40:00,37.06,37.06,37.01,37.02,136100.0,17.4981,17.4981,17.4745,17.4792,136100.0
2013-07-18 14:50:00,37.02,37.03,37.0,37.02,69400.0,17.4792,17.4839,17.4697,17.4792,69400.0
2013-07-18 15:00:00,37.02,37.02,36.99,37.0,76800.0,17.4792,17.4792,17.465,17.4697,76800.0
2013-07-18 15:10:00,37.0,37.0,36.96,36.98,84300.0,17.4697,17.4697,17.4509,17.4603,84300.0
2013-07-18 15:20:00,36.97,37.02,36.96,37.02,80700.0,17.4556,17.4792,17.4509,17.4792,80700.0
2013-07-18 15:30:00,37.01,37.05,37.01,37.01,126300.0,17.4745,17.4934,17.4745,17.4745,126300.0
2013-07-18 15:40:00,37.01,37.06,37.0,37.03,286400.0,17.4745,17.4981,17.4697,17.4839,286400.0
2013-07-18 15:50:00,37.04,37.04,36.97,37.01,605100.0,17.4886,17.4886,17.4556,17.4745,605100.0
2013-07-19 09:30:00,37.03,37.35,36.91,37.28,1565700.0,17.4839,17.635,17.4273,17.602,1565700.0
2013-07-19 09:40:00,37.28,37.33,37.2,37.21,186100.0,17.602,17.6256,17.5642,17.5689,186100.0
2013-07-19 09:50:00,37.21,37.3,37.12,37.17,120400.0,17.5689,17.6114,17.5264,17.55,120400.0
2013-07-19 10:00:00,37.17,37.19,37.08,37.09,117100.0,17.55,17.5595,17.5075,17.5122,117100.0
2013-07-19 10:10:00,37.09,37.14,37.0,37.0,134500.0,17.5122,17.5359,17.4697,17.4697,134500.0
2013-07-19 10:20:00,37.01,37.11,36.99,37.07,111500.0,17.4745,17.5217,17.465,17.5028,111500.0
2013-07-19 10:30:00,37.07,37.15,37.07,37.13,76800.0,17.5028,17.5406,17.5028,17.5311,76800.0
2013-07-19 10:40:00,37.14,37.14,37.07,37.08,96600.0,17.5359,17.5359,17.5028,17.5075,96600.0
2013-07-19 10:50:00,37.07,37.13,37.05,37.13,93600.0,17.5028,17.5311,17.4934,17.5311,93600.0
2013-07-19 11:00:00,37.13,37.14,37.05,37.13,97300.0,17.5311,17.5359,17.4934,17.5311,97300.0
2013-07-19 11:10:00,37.13,37.18,37.11,37.12,93200.0,17.5311,17.5547,17.5217,17.5264,93200.0
2013-07-19 11:20:00,37.11,37.17,37.01,37.09,325700.0,17.5217,17.55,17.4745,17.5122,325700.0
2013-07-19 11:30:00,37.09,37.13,37.05,37.08,141100.0,17.5122,17.5311,17.4934,17.5075,141100.0
2013-07-19 11:40:00,37.07,37.11,37.07,37.09,63300.0,17.5028,17.5217,17.5028,17.5122,63300.0
2013-07-19 11:50:00,37.08,37.1,37.05,37.07,93000.0,17.5075,17.517,17.4934,17.5028,93000.0
2013-07-19 12:00:00,37.06,37.09,37.03,37.08,59000.0,17.4981,17.5122,17.4839,17.5075,59000.0
2013-07-19 12:10:00,37.08,37.1,37.05,37.05,37600.0,17.5075,17.517,17.4934,17.4934,37600.0
2013-07-19 12:20:00,37.05,37.08,37.04,37.04,57900.0,17.4934,17.5075,17.4886,17.4886,57900.0
2013-07-19 12:30:00,37.04,37.09,37.02,37.07,62600.0,17.4886,17.5122,17.4792,17.5028,62600.0
2013-07-19 12:40:00,37.07,37.08,37.04,37.08,56500.0,17.5028,17.5075,17.4886,17.5075,56500.0
2013-07-19 12:50:00,37.08,37.1,37.05,37.1,26300.0,17.5075,17.517,17.4934,17.517,26300.0
2013-07-19 13:00:00,37.09,37.1,37.06,37.08,53400.0,17.5122,17.517,17.4981,17.5075,53400.0
2013-07-19 13:10:00,37.08,37.1,37.05,37.08,66400.0,17.5075,17.517,17.4934,17.5075,66400.0
2013-07-19 13:20:00,37.08,37.1,37.05,37.05,32300.0,17.5075,17.517,17.4934,17.4934,32300.0
2013-07-19 13:30:00,37.05,37.12,37.05,37.08,80800.0,17.4934,17.5264,17.4934,17.5075,80800.0
2013-07-19 13:40:00,37.08,37.1,37.06,37.06,38600.0,17.5075,17.517,17.4981,17.4981,38600.0
2013-07-19 13:50:00,37.06,37.09,37.06,37.07,72600.0,17.4981,17.5122,17.4981,17.5028,72600.0
2013-07-19 14:00:00,37.08,37.09,37.04,37.09,78900.0,17.5075,17.5122,17.4886,17.5122,78900.0
2013-07-19 14:10:00,37.09,37.15,37.09,37.13,108400.0,17.5122,17.5406,17.5122,17.5311,108400.0
2013-07-19 14:20:00,37.13,37.16,37.12,37.13,45700.0,17.5311,17.5453,17.5264,17.5311,45700.0
2013-07-19 14:30:00,37.12,37.14,37.1,37.12,69800.0,17.5264,17.5359,17.517,17.5264,69800.0
2013-07-19 14:40:00,37.12,37.13,37.08,37.13,47600.0,17.5264,17.5311,17.5075,17.5311,47600.0
2013-07-19 14:50:00,37.12,37.14,37.11,37.14,59400.0,17.5264,17.5359,17.5217,17.5359,59400.0
2013-07-19 15:00:00,37.14,37.15,37.11,37.12,79300.0,17.5359,17.5406,17.5217,17.5264,79300.0
2013-07-19 15:10:00,37.12,37.13,37.09,37.11,103300.0,17.5264,17.5311,17.5122,17.5217,103300.0
2013-07-19 15:20:00,37.11,37.12,37.09,37.1,72400.0,17.5217,17.5264,17.5122,17.517,72400.0
2013-07-19 15:30:00,37.09,37.13,37.09,37.11,97300.0,17.5122,17.5311,17.5122,17.5217,97300.0
2013-07-19 15:40:00,37.1,37.15,37.1,37.1,301400.0,17.517,17.5406,17.517,17.517,301400.0
2013-07-19 15:50:00,37.11,37.16,37.11,37.14,415500.0,17.5217,17.5453,17.5217,17.5359,415500.0
2013-07-22 09:30:00,37.09,37.13,36.8,36.86,526100.0,17.5122,17.5311,17.3753,17.4036,526100.0
2013-07-22 09:40:00,36.86,36.9,36.75,36.87,204800.0,17.4036,17.4225,17.3517,17.4084,204800.0
2013-07-22 09:50:00,36.87,36.87,36.75,36.76,168400.0,17.4084,17.4084,17.3517,17.3564,168400.0
2013-07-22 10:00:00,36.76,36.85,36.75,36.82,179300.0,17.3564,17.3989,17.3517,17.3848,179300.0
2013-07-22 10:10:00,36.81,36.82,36.73,36.82,248200.0,17.38,17.3848,17.3423,17.3848,248200.0
2013-07-22 10:20:00,36.82,36.89,36.75,36.85,165300.0,17.3848,17.4178,17.3517,17.3989,165300.0
2013-07-22 10:30:00,36.84,36.95,36.84,36.91,213100.0,17.3942,17.4461,17.3942,17.4273,213100.0
2013-07-22 10:40:00,36.91,36.96,36.91,36.93,141300.0,17.4273,17.4509,17.4273,17.4367,141300.0
2013-07-22 10:50:00,36.93,36.99,36.89,36.96,75600.0,17.4367,17.465,17.4178,17.4509,75600.0
2013-07-22 11:00:00,36.96,36.99,36.93,36.98,126800.0,17.4509,17.465,17.4367,17.4603,126800.0
2013-07-22 11:10:00,36.99,37.0,36.93,36.96,83900.0,17.465,17.4697,17.4367,17.4509,83900.0
2013-07-22 11:20:00,36.97,37.07,36.97,37.05,167200.0,17.4556,17.5028,17.4556,17.4934,167200.0
2013-07-22 11:30:00,37.04,37.11,37.01,37.11,108300.0,17.4886,17.5217,17.4745,17.5217,108300.0
2013-07-22 11:40:00,37.11,37.13,37.03,37.04,72400.0,17.5217,17.5311,17.4839,17.4886,72400.0
2013-07-22 11:50:00,37.05,37.07,37.01,37.02,89400.0,17.4934,17.5028,17.4745,17.4792,89400.0
2013-07-22 12:00:00,37.02,37.04,36.97,37.01,89400.0,17.4792,17.4886,17.4556,17.4745,89400.0
2013-07-22 12:10:00,37.01,37.02,37.0,37.01,47300.0,17.4745,17.4792,17.4697,17.4745,47300.0
2013-07-22 12:20:00,37.01,37.02,36.94,36.94,106900.0,17.4745,17.4792,17.4414,17.4414,106900.0
2013-07-22 12:30:00,36.95,36.96,36.92,36.96,92700.0,17.4461,17.4509,17.432,17.4509,92700.0
2013-07-22 12:40:00,36.95,36.96,36.9,36.91,54900.0,17.4461,17.4509,17.4225,17.4273,54900.0
2013-07-22 12:50:00,36.91,36.93,36.9,36.92,84900.0,17.4273,17.4367,17.4225,17.432,84900.0
2013-07-22 13:00:00,36.92,36.93,36.87,36.87,57800.0,17.432,17.4367,17.4084,17.4084,57800.0
2013-07-22 13:10:00,36.88,36.89,36.84,36.84,57800.0,17.4131,17.4178,17.3942,17.3942,57800.0
2013-07-22 13:20:00,36.84,36.87,36.83,36.87,48900.0,17.3942,17.4084,17.3895,17.4084,48900.0
2013-07-22 13:30:00,36.87,36.89,36.84,36.84,46600.0,17.4084,17.4178,17.3942,17.3942,46600.0
2013-07-22 13:40:00,36.84,36.89,36.83,36.86,75900.0,17.3942,17.4178,17.3895,17.4036,75900.0
2013-07-22 13:50:00,36.86,36.88,36.85,36.85,37400.0,17.4036,17.4131,17.3989,17.3989,37400.0
2013-07-22 14:00:00,36.85,36.87,36.84,36.86,47300.0,17.3989,17.4084,17.3942,17.4036,47300.0
2013-07-22 14:10:00,36.86,36.9,36.85,36.87,73500.0,17.4036,17.4225,17.3989,17.4084,73500.0
2013-07-22 14:20:00,36.86,36.87,36.84,36.86,66600.0,17.4036,17.4084,17.3942,17.4036,66600.0
2013-07-22 14:30:00,36.87,36.93,36.86,36.92,200500.0,17.4084,17.4367,17.4036,17.432,200500.0
2013-07-22 14:40:00,36.92,36.96,36.89,36.91,134900.0,17.432,17.4509,17.4178,17.4273,134900.0
2013-07-22 14:50:00,36.91,36.92,36.86,36.87,104800.0,17.4273,17.432,17.4036,17.4084,104800.0
2013-07-22 15:00:00,36.86,36.87,36.82,36.83,94600.0,17.4036,17.4084,17.3848,17.3895,94600.0
2013-07-22 15:10:00,36.84,36.85,36.82,36.82,185300.0,17.3942,17.3989,17.3848,17.3848,185300.0
2013-07-22 15:20:00,36.82,36.83,36.8,36.82,127700.0,17.3848,17.3895,17.3753,17.3848,127700.0
2013-07-22 15:30:00,36.81,36.82,36.78,36.79,172900.0,17.38,17.3848,17.3659,17.3706,172900.0
2013-07-22 15:40:00,36.78,36.8,36.75,36.79,358100.0,17.3659,17.3753,17.3517,17.3706,358100.0
2013-07-22 15:50:00,36.79,36.9,36.78,36.85,946000.0,17.3706,17.4225,17.3659,17.3989,946000.0
2013-07-23 09:30:00,37.01,37.01,36.21,36.23,1052400.0,17.4745,17.4745,17.0967,17.1062,1052400.0
2013-07-23 09:40:00,36.23,36.33,35.97,35.98,989000.0,17.1062,17.1534,16.9834,16.9882,989000.0
2013-07-23 09:50:00,35.98,36.1,35.88,36.0,581900.0,16.9882,17.0448,16.9409,16.9976,581900.0
2013-07-23 10:00:00,36.0,36.0,35.73,35.92,737200.0,16.9976,16.9976,16.8701,16.9598,737200.0
2013-07-23 10:10:00,35.92,35.97,35.79,35.8,459100.0,16.9598,16.9834,16.8984,16.9032,459100.0
2013-07-23 10:20:00,35.79,35.87,35.79,35.79,276700.0,16.8984,16.9362,16.8984,16.8984,276700.0
2013-07-23 10:30:00,35.79,35.86,35.79,35.86,367800.0,16.8984,16.9315,16.8984,16.9315,367800.0
2013-07-23 10:40:00,35.85,35.86,35.73,35.8,332200.0,16.9268,16.9315,16.8701,16.9032,332200.0
2013-07-23 10:50:00,35.8,35.85,35.76,35.83,323000.0,16.9032,16.9268,16.8843,16.9173,323000.0
2013-07-23 11:00:00,35.83,35.85,35.76,35.77,182800.0,16.9173,16.9268,16.8843,16.889,182800.0
2013-07-23 11:10:00,35.76,35.85,35.75,35.84,445100.0,16.8843,16.9268,16.8796,16.922,445100.0
2013-07-23 11:20:00,35.85,35.97,35.82,35.96,415300.0,16.9268,16.9834,16.9126,16.9787,415300.0
2013-07-23 11:30:00,35.96,36.18,35.95,35.96,513300.0,16.9787,17.0826,16.974,16.9787,513300.0
2013-07-23 11:40:00,35.95,35.95,35.86,35.9,301500.0,16.974,16.974,16.9315,16.9504,301500.0
2013-07-23 11:50:00,35.91,36.01,35.89,35.94,363300.0,16.9551,17.0023,16.9457,16.9693,363300.0
2013-07-23 12:00:00,35.94,35.98,35.88,35.94,211900.0,16.9693,16.9882,16.9409,16.9693,211900.0
2013-07-23 12:10:00,35.95,35.95,35.91,35.91,143800.0,16.974,16.974,16.9551,16.9551,143800.0
2013-07-23 12:20:00,35.91,36.0,35.91,36.0,124600.0,16.9551,16.9976,16.9551,16.9976,124600.0
2013-07-23 12:30:00,36.0,36.0,35.92,35.93,160700.0,16.9976,16.9976,16.9598,16.9645,160700.0
2013-07-23 12:40:00,35.93,35.97,35.92,35.97,114100.0,16.9645,16.9834,16.9598,16.9834,114100.0
2013-07-23 12:50:00,35.97,35.97,35.93,35.94,133200.0,16.9834,16.9834,16.9645,16.9693,133200.0
2013-07-23 13:00:00,35.94,35.94,35.9,35.92,176800.0,16.9693,16.9693,16.9504,16.9598,176800.0
2013-07-23 13:10:00,35.92,35.94,35.9,35.93,182800.0,16.9598,16.9693,16.9504,16.9645,182800.0
2013-07-23 13:20:00,35.94,35.97,35.91,35.91,123900.0,16.9693,16.9834,16.9551,16.9551,123900.0
2013-07-23 13:30:00,35.91,35.93,35.91,35.93,73600.0,16.9551,16.9645,16.9551,16.9645,73600.0
2013-07-23 13:40:00,35.93,35.95,35.92,35.94,128000.0,16.9645,16.974,16.9598,16.9693,128000.0
2013-07-23 13:50:00,35.94,35.96,35.9,35.91,180900.0,16.9693,16.9787,16.9504,16.9551,180900.0
2013-07-23 14:00:00,35.91,35.97,35.87,35.96,304200.0,16.9551,16.9834,16.9362,16.9787,304200.0
2013-07-23 14:10:00,35.96,36.02,35.96,35.98,212500.0,16.9787,17.007,16.9787,16.9882,212500.0
2013-07-23 14:20:00,35.98,36.01,35.96,36.0,119300.0,16.9882,17.0023,16.9787,16.9976,119300.0
2013-07-23 14:30:00,36.0,36.04,35.99,36.02,179400.0,16.9976,17.0165,16.9929,17.007,179400.0
2013-07-23 14:40:00,36.02,36.04,36.01,36.03,136600.0,17.007,17.0165,17.0023,17.0118,136600.0
2013-07-23 14:50:00,36.03,36.03,35.99,35.99,111800.0,17.0118,17.0118,16.9929,16.9929,111800.0
2013-07-23 15:00:00,36.0,36.02,35.99,36.01,82200.0,16.9976,17.007,16.9929,17.0023,82200.0
2013-07-23 15:10:00,36.02,36.02,35.95,35.95,290300.0,17.007,17.007,16.974,16.974,290300.0
2013-07-23 15:20:00,35.95,36.0,35.95,35.98,253300.0,16.974,16.9976,16.974,16.9882,253300.0
2013-07-23 15:30:00,35.98,36.0,35.95,35.95,198400.0,16.9882,16.9976,16.974,16.974,198400.0
2013-07-23 15:40:00,35.95,35.99,35.95,35.97,312200.0,16.974,16.9929,16.974,16.9834,312200.0
2013-07-23 15:50:00,35.97,36.05,35.97,35.99,1029000.0,16.9834,17.0212,16.9834,16.9929,1029000.0
2013-07-24 09:30:00,36.02,36.02,35.7,35.71,576500.0,17.007,17.007,16.8559,16.8607,576500.0
2013-07-24 09:40:00,35.7,35.72,35.59,35.65,443300.0,16.8559,16.8654,16.804,16.8323,443300.0
2013-07-24 09:50:00,35.64,35.65,35.59,35.63,146000.0,16.8276,16.8323,16.804,16.8229,146000.0
2013-07-24 10:00:00,35.62,35.66,35.51,35.63,432100.0,16.8182,16.8371,16.7662,16.8229,432100.0
2013-07-24 10:10:00,35.63,35.72,35.53,35.69,325200.0,16.8229,16.8654,16.7757,16.8512,325200.0
2013-07-24 10:20:00,35.69,35.69,35.6,35.67,520400.0,16.8512,16.8512,16.8087,16.8418,520400.0
2013-07-24 10:30:00,35.66,35.78,35.61,35.73,567200.0,16.8371,16.8937,16.8135,16.8701,567200.0
2013-07-24 10:40:00,35.73,35.76,35.67,35.67,198300.0,16.8701,16.8843,16.8418,16.8418,198300.0
2013-07-24 10:50:00,35.68,35.7,35.62,35.66,246200.0,16.8465,16.8559,16.8182,16.8371,246200.0
2013-07-24 11:00:00,35.66,35.73,35.61,35.62,232100.0,16.8371,16.8701,16.8135,16.8182,232100.0
2013-07-24 11:10:00,35.61,35.64,35.58,35.64,227700.0,16.8135,16.8276,16.7993,16.8276,227700.0
2013-07-24 11:20:00,35.64,35.7,35.64,35.7,256800.0,16.8276,16.8559,16.8276,16.8559,256800.0
2013-07-24 11:30:00,35.7,35.81,35.69,35.8,265000.0,16.8559,16.9079,16.8512,16.9032,265000.0
2013-07-24 11:40:00,35.8,35.81,35.74,35.78,182100.0,16.9032,16.9079,16.8748,16.8937,182100.0
2013-07-24 11:50:00,35.77,35.78,35.71,35.72,172100.0,16.889,16.8937,16.8607,16.8654,172100.0
2013-07-24 12:00:00,35.71,35.78,35.71,35.76,136100.0,16.8607,16.8937,16.8607,16.8843,136100.0
2013-07-24 12:10:00,35.76,35.77,35.67,35.69,105300.0,16.8843,16.889,16.8418,16.8512,105300.0
2013-07-24 12:20:00,35.69,35.7,35.65,35.66,90600.0,16.8512,16.8559,16.8323,16.8371,90600.0
2013-07-24 12:30:00,35.66,35.7,35.65,35.67,128600.0,16.8371,16.8559,16.8323,16.8418,128600.0
2013-07-24 12:40:00,35.66,35.69,35.65,35.66,99000.0,16.8371,16.8512,16.8323,16.8371,99000.0
2013-07-24 12:50:00,35.67,35.67,35.57,35.62,187700.0,16.8418,16.8418,16.7946,16.8182,187700.0
2013-07-24 13:00:00,35.62,35.71,35.62,35.71,147400.0,16.8182,16.8607,16.8182,16.8607,147400.0
2013-07-24 13:10:00,35.71,35.72,35.58,35.62,99700.0,16.8607,16.8654,16.7993,16.8182,99700.0
2013-07-24 13:20:00,35.63,35.66,35.62,35.63,57200.0,16.8229,16.8371,16.8182,16.8229,57200.0
2013-07-24 13:30:00,35.62,35.66,35.59,35.65,133100.0,16.8182,16.8371,16.804,16.8323,133100.0
2013-07-24 13:40:00,35.64,35.65,35.57,35.61,111500.0,16.8276,16.8323,16.7946,16.8135,111500.0
2013-07-24 13:50:00,35.62,35.62,35.55,35.56,106800.0,16.8182,16.8182,16.7851,16.7898,106800.0
2013-07-24 14:00:00,35.56,35.58,35.55,35.57,177600.0,16.7898,16.7993,16.7851,16.7946,177600.0
2013-07-24 14:10:00,35.57,35.6,35.54,35.54,196000.0,16.7946,16.8087,16.7804,16.7804,196000.0
2013-07-24 14:20:00,35.54,35.56,35.53,35.56,114800.0,16.7804,16.7898,16.7757,16.7898,114800.0
2013-07-24 14:30:00,35.56,35.57,35.51,35.55,143500.0,16.7898,16.7946,16.7662,16.7851,143500.0
2013-07-24 14:40:00,35.55,35.56,35.54,35.56,83200.0,16.7851,16.7898,16.7804,16.7898,83200.0
2013-07-24 14:50:00,35.56,35.57,35.52,35.53,101200.0,16.7898,16.7946,16.771,16.7757,101200.0
2013-07-24 15:00:00,35.54,35.56,35.51,35.55,140300.0,16.7804,16.7898,16.7662,16.7851,140300.0
2013-07-24 15:10:00,35.55,35.55,35.52,35.55,138000.0,16.7851,16.7851,16.771,16.7851,138000.0
2013-07-24 15:20:00,35.55,35.57,35.5,35.5,213500.0,16.7851,16.7946,16.7615,16.7615,213500.0
2013-07-24 15:30:00,35.51,35.53,35.47,35.47,395600.0,16.7662,16.7757,16.7474,16.7474,395600.0
2013-07-24 15:40:00,35.47,35.52,35.46,35.5,450100.0,16.7474,16.771,16.7426,16.7615,450100.0
2013-07-24 15:50:00,35.49,35.57,35.45,35.56,1240200.0,16.7568,16.7946,16.7379,16.7898,1240200.0
2013-07-25 09:30:00,35.51,35.74,35.46,35.64,292000.0,16.7662,16.8748,16.7426,16.8276,292000.0
2013-07-25 09:40:00,35.62,35.64,35.48,35.55,152600.0,16.8182,16.8276,16.7521,16.7851,152600.0
2013-07-25 09:50:00,35.54,35.66,35.54,35.63,151300.0,16.7804,16.8371,16.7804,16.8229,151300.0
2013-07-25 10:00:00,35.64,35.73,35.61,35.7,188900.0,16.8276,16.8701,16.8135,16.8559,188900.0
2013-07-25 10:10:00,35.69,35.74,35.68,35.69,118400.0,16.8512,16.8748,16.8465,16.8512,118400.0
2013-07-25 10:20:00,35.69,35.75,35.68,35.71,171600.0,16.8512,16.8796,16.8465,16.8607,171600.0
2013-07-25 10:30:00,35.7,35.77,35.68,35.72,86400.0,16.8559,16.889,16.8465,16.8654,86400.0
2013-07-25 10:40:00,35.72,35.79,35.71,35.79,127400.0,16.8654,16.8984,16.8607,16.8984,127400.0
2013-07-25 10:50:00,35.79,35.85,35.78,35.85,146500.0,16.8984,16.9268,16.8937,16.9268,146500.0
2013-07-25 11:00:00,35.85,35.85,35.76,35.79,156500.0,16.9268,16.9268,16.8843,16.8984,156500.0
2013-07-25 11:10:00,35.79,35.79,35.71,35.72,273800.0,16.8984,16.8984,16.8607,16.8654,273800.0
2013-07-25 11:20:00,35.71,35.73,35.7,35.7,132500.0,16.8607,16.8701,16.8559,16.8559,132500.0
2013-07-25 11:30:00,35.7,35.77,35.7,35.75,107000.0,16.8559,16.889,16.8559,16.8796,107000.0
2013-07-25 11:40:00,35.75,35.83,35.73,35.8,114900.0,16.8796,16.9173,16.8701,16.9032,114900.0
2013-07-25 11:50:00,35.81,35.81,35.75,35.79,151800.0,16.9079,16.9079,16.8796,16.8984,151800.0
2013-07-25 12:00:00,35.79,35.82,35.79,35.8,49000.0,16.8984,16.9126,16.8984,16.9032,49000.0
2013-07-25 12:10:00,35.79,35.83,35.78,35.83,69400.0,16.8984,16.9173,16.8937,16.9173,69400.0
2013-07-25 12:20:00,35.82,35.86,35.79,35.8,86400.0,16.9126,16.9315,16.8984,16.9032,86400.0
2013-07-25 12:30:00,35.81,35.88,35.81,35.86,83200.0,16.9079,16.9409,16.9079,16.9315,83200.0
2013-07-25 12:40:00,35.86,35.9,35.83,35.83,111500.0,16.9315,16.9504,16.9173,16.9173,111500.0
2013-07-25 12:50:00,35.83,35.9,35.83,35.88,67100.0,16.9173,16.9504,16.9173,16.9409,67100.0
2013-07-25 13:00:00,35.88,35.9,35.87,35.9,58400.0,16.9409,16.9504,16.9362,16.9504,58400.0
2013-07-25 13:10:00,35.89,35.93,35.86,35.89,84200.0,16.9457,16.9645,16.9315,16.9457,84200.0
2013-07-25 13:20:00,35.89,35.92,35.88,35.91,47600.0,16.9457,16.9598,16.9409,16.9551,47600.0
2013-07-25 13:30:00,35.91,35.95,35.9,35.9,92400.0,16.9551,16.974,16.9504,16.9504,92400.0
2013-07-25 13:40:00,35.9,35.91,35.86,35.89,62900.0,16.9504,16.9551,16.9315,16.9457,62900.0
2013-07-25 13:50:00,35.89,35.93,35.87,35.93,75300.0,16.9457,16.9645,16.9362,16.9645,75300.0
2013-07-25 14:00:00,35.93,35.95,35.9,35.92,91000.0,16.9645,16.974,16.9504,16.9598,91000.0
2013-07-25 14:10:00,35.93,35.95,35.92,35.94,49700.0,16.9645,16.974,16.9598,16.9693,49700.0
2013-07-25 14:20:00,35.94,35.97,35.92,35.95,110100.0,16.9693,16.9834,16.9598,16.974,110100.0
2013-07-25 14:30:00,35.95,35.98,35.94,35.96,91700.0,16.974,16.9882,16.9693,16.9787,91700.0
2013-07-25 14:40:00,35.96,35.98,35.92,35.96,77600.0,16.9787,16.9882,16.9598,16.9787,77600.0
2013-07-25 14:50:00,35.96,35.97,35.89,35.89,88400.0,16.9787,16.9834,16.9457,16.9457,88400.0
2013-07-25 15:00:00,35.89,35.93,35.87,35.92,130600.0,16.9457,16.9645,16.9362,16.9598,130600.0
2013-07-25 15:10:00,35.93,35.95,35.9,35.91,105000.0,16.9645,16.974,16.9504,16.9551,105000.0
2013-07-25 15:20:00,35.91,35.98,35.88,35.93,117400.0,16.9551,16.9882,16.9409,16.9645,117400.0
2013-07-25 15:30:00,35.94,35.99,35.92,35.98,203300.0,16.9693,16.9929,16.9598,16.9882,203300.0
2013-07-25 15:40:00,35.98,35.98,35.88,35.91,281900.0,16.9882,16.9882,16.9409,16.9551,281900.0
2013-07-25 15:50:00,35.91,35.95,35.89,35.92,729600.0,16.9551,16.974,16.9457,16.9598,729600.0
2013-07-26 09:30:00,35.8,35.88,35.76,35.83,413700.0,16.9032,16.9409,16.8843,16.9173,413700.0
2013-07-26 09:40:00,35.83,35.83,35.61,35.65,186800.0,16.9173,16.9173,16.8135,16.8323,186800.0
2013-07-26 09:50:00,35.66,35.66,35.5,35.52,230800.0,16.8371,16.8371,16.7615,16.771,230800.0
2013-07-26 10:00:00,35.52,35.58,35.36,35.36,381000.0,16.771,16.7993,16.6954,16.6954,381000.0
2013-07-26 10:10:00,35.37,35.45,35.35,35.4,205000.0,16.7001,16.7379,16.6907,16.7143,205000.0
2013-07-26 10:20:00,35.4,35.41,35.35,35.38,172900.0,16.7143,16.719,16.6907,16.7049,172900.0
2013-07-26 10:30:00,35.38,35.39,35.31,35.34,133600.0,16.7049,16.7096,16.6718,16.686,133600.0
2013-07-26 10:40:00,35.34,35.34,35.17,35.21,275700.0,16.686,16.686,16.6057,16.6246,275700.0
2013-07-26 10:50:00,35.23,35.29,35.16,35.24,182900.0,16.634,16.6624,16.601,16.6388,182900.0
2013-07-26 11:00:00,35.23,35.34,35.22,35.31,166100.0,16.634,16.686,16.6293,16.6718,166100.0
2013-07-26 11:10:00,35.31,35.39,35.28,35.36,147800.0,16.6718,16.7096,16.6576,16.6954,147800.0
2013-07-26 11:20:00,35.36,35.39,35.33,35.33,140600.0,16.6954,16.7096,16.6813,16.6813,140600.0
2013-07-26 11:30:00,35.33,35.38,35.32,35.37,104500.0,16.6813,16.7049,16.6765,16.7001,104500.0
2013-07-26 11:40:00,35.38,35.47,35.36,35.41,176500.0,16.7049,16.7474,16.6954,16.719,176500.0
2013-07-26 11:50:00,35.42,35.46,35.4,35.46,90300.0,16.7237,16.7426,16.7143,16.7426,90300.0
2013-07-26 12:00:00,35.46,35.51,35.45,35.49,102900.0,16.7426,16.7662,16.7379,16.7568,102900.0
2013-07-26 12:10:00,35.49,35.53,35.48,35.52,151900.0,16.7568,16.7757,16.7521,16.771,151900.0
2013-07-26 12:20:00,35.52,35.52,35.47,35.52,55800.0,16.771,16.771,16.7474,16.771,55800.0
2013-07-26 12:30:00,35.53,35.55,35.5,35.53,115200.0,16.7757,16.7851,16.7615,16.7757,115200.0
2013-07-26 12:40:00,35.54,35.57,35.53,35.56,48700.0,16.7804,16.7946,16.7757,16.7898,48700.0
2013-07-26 12:50:00,35.57,35.58,35.53,35.55,71600.0,16.7946,16.7993,16.7757,16.7851,71600.0
2013-07-26 13:00:00,35.55,35.58,35.55,35.58,38800.0,16.7851,16.7993,16.7851,16.7993,38800.0
2013-07-26 13:10:00,35.57,35.61,35.57,35.61,75900.0,16.7946,16.8135,16.7946,16.8135,75900.0
2013-07-26 13:20:00,35.61,35.71,35.61,35.71,112000.0,16.8135,16.8607,16.8135,16.8607,112000.0
2013-07-26 13:30:00,35.71,35.71,35.64,35.66,89200.0,16.8607,16.8607,16.8276,16.8371,89200.0
2013-07-26 13:40:00,35.66,35.69,35.65,35.68,44700.0,16.8371,16.8512,16.8323,16.8465,44700.0
2013-07-26 13:50:00,35.68,35.71,35.64,35.66,60400.0,16.8465,16.8607,16.8276,16.8371,60400.0
2013-07-26 14:00:00,35.65,35.67,35.63,35.67,55700.0,16.8323,16.8418,16.8229,16.8418,55700.0
2013-07-26 14:10:00,35.67,35.71,35.66,35.67,65600.0,16.8418,16.8607,16.8371,16.8418,65600.0
2013-07-26 14:20:00,35.66,35.68,35.61,35.64,76900.0,16.8371,16.8465,16.8135,16.8276,76900.0
2013-07-26 14:30:00,35.64,35.68,35.62,35.66,51100.0,16.8276,16.8465,16.8182,16.8371,51100.0
2013-07-26 14:40:00,35.66,35.7,35.64,35.68,79800.0,16.8371,16.8559,16.8276,16.8465,79800.0
2013-07-26 14:50:00,35.68,35.75,35.67,35.72,114500.0,16.8465,16.8796,16.8418,16.8654,114500.0
2013-07-26 15:00:00,35.71,35.76,35.7,35.75,87800.0,16.8607,16.8843,16.8559,16.8796,87800.0
2013-07-26 15:10:00,35.76,35.81,35.76,35.81,124400.0,16.8843,16.9079,16.8843,16.9079,124400.0
2013-07-26 15:20:00,35.8,35.87,35.8,35.84,134800.0,16.9032,16.9362,16.9032,16.922,134800.0
2013-07-26 15:30:00,35.83,35.87,35.78,35.87,132900.0,16.9173,16.9362,16.8937,16.9362,132900.0
2013-07-26 15:40:00,35.87,35.87,35.82,35.84,260500.0,16.9362,16.9362,16.9126,16.922,260500.0
2013-07-26 15:50:00,35.84,35.89,35.82,35.88,422900.0,16.922,16.9457,16.9126,16.9409,422900.0
2013-07-29 09:30:00,35.83,35.88,35.69,35.72,538900.0,16.9173,16.9409,16.8512,16.8654,538900.0
2013-07-29 09:40:00,35.72,35.72,35.61,35.61,135400.0,16.8654,16.8654,16.8135,16.8135,135400.0
2013-07-29 09:50:00,35.61,35.66,35.53,35.63,187300.0,16.8135,16.8371,16.7757,16.8229,187300.0
2013-07-29 10:00:00,35.62,35.67,35.58,35.66,117200.0,16.8182,16.8418,16.7993,16.8371,117200.0
2013-07-29 10:10:00,35.66,35.66,35.55,35.57,188100.0,16.8371,16.8371,16.7851,16.7946,188100.0
2013-07-29 10:20:00,35.56,35.63,35.53,35.63,125500.0,16.7898,16.8229,16.7757,16.8229,125500.0
2013-07-29 10:30:00,35.63,35.63,35.57,35.57,97200.0,16.8229,16.8229,16.7946,16.7946,97200.0
2013-07-29 10:40:00,35.57,35.58,35.51,35.55,150600.0,16.7946,16.7993,16.7662,16.7851,150600.0
2013-07-29 10:50:00,35.55,35.62,35.54,35.6,97700.0,16.7851,16.8182,16.7804,16.8087,97700.0
2013-07-29 11:00:00,35.59,35.63,35.56,35.59,94700.0,16.804,16.8229,16.7898,16.804,94700.0
2013-07-29 11:10:00,35.59,35.62,35.57,35.59,127600.0,16.804,16.8182,16.7946,16.804,127600.0
2013-07-29 11:20:00,35.58,35.59,35.55,35.57,144500.0,16.7993,16.804,16.7851,16.7946,144500.0
2013-07-29 11:30:00,35.57,35.6,35.56,35.58,110500.0,16.7946,16.8087,16.7898,16.7993,110500.0
2013-07-29 11:40:00,35.58,35.6,35.55,35.59,52200.0,16.7993,16.8087,16.7851,16.804,52200.0
2013-07-29 11:50:00,35.6,35.6,35.56,35.59,71000.0,16.8087,16.8087,16.7898,16.804,71000.0
2013-07-29 12:00:00,35.58,35.6,35.55,35.55,78600.0,16.7993,16.8087,16.7851,16.7851,78600.0
2013-07-29 12:10:00,35.55,35.56,35.52,35.53,68200.0,16.7851,16.7898,16.771,16.7757,68200.0
2013-07-29 12:20:00,35.53,35.57,35.51,35.54,84100.0,16.7757,16.7946,16.7662,16.7804,84100.0
2013-07-29 12:30:00,35.54,35.56,35.52,35.54,46300.0,16.7804,16.7898,16.771,16.7804,46300.0
2013-07-29 12:40:00,35.55,35.58,35.52,35.56,76400.0,16.7851,16.7993,16.771,16.7898,76400.0
2013-07-29 12:50:00,35.55,35.58,35.55,35.56,50700.0,16.7851,16.7993,16.7851,16.7898,50700.0
2013-07-29 13:00:00,35.57,35.6,35.56,35.58,63000.0,16.7946,16.8087,16.7898,16.7993,63000.0
2013-07-29 13:10:00,35.58,35.62,35.57,35.61,55700.0,16.7993,16.8182,16.7946,16.8135,55700.0
2013-07-29 13:20:00,35.6,35.65,35.6,35.63,81000.0,16.8087,16.8323,16.8087,16.8229,81000.0
2013-07-29 13:30:00,35.62,35.65,35.6,35.61,62600.0,16.8182,16.8323,16.8087,16.8135,62600.0
2013-07-29 13:40:00,35.61,35.61,35.58,35.59,66700.0,16.8135,16.8135,16.7993,16.804,66700.0
2013-07-29 13:50:00,35.58,35.59,35.56,35.57,85300.0,16.7993,16.804,16.7898,16.7946,85300.0
2013-07-29 14:00:00,35.58,35.63,35.57,35.62,107400.0,16.7993,16.8229,16.7946,16.8182,107400.0
2013-07-29 14:10:00,35.62,35.65,35.61,35.63,85400.0,16.8182,16.8323,16.8135,16.8229,85400.0
2013-07-29 14:20:00,35.64,35.68,35.63,35.67,97400.0,16.8276,16.8465,16.8229,16.8418,97400.0
2013-07-29 14:30:00,35.67,35.71,35.67,35.69,109200.0,16.8418,16.8607,16.8418,16.8512,109200.0
2013-07-29 14:40:00,35.69,35.73,35.68,35.69,92800.0,16.8512,16.8701,16.8465,16.8512,92800.0
2013-07-29 14:50:00,35.69,35.69,35.65,35.66,76000.0,16.8512,16.8512,16.8323,16.8371,76000.0
2013-07-29 15:00:00,35.67,35.69,35.65,35.65,66500.0,16.8418,16.8512,16.8323,16.8323,66500.0
2013-07-29 15:10:00,35.65,35.65,35.6,35.6,69800.0,16.8323,16.8323,16.8087,16.8087,69800.0
2013-07-29 15:20:00,35.6,35.63,35.59,35.62,110600.0,16.8087,16.8229,16.804,16.8182,110600.0
2013-07-29 15:30:00,35.63,35.64,35.6,35.62,120000.0,16.8229,16.8276,16.8087,16.8182,120000.0
2013-07-29 15:40:00,35.62,35.65,35.61,35.64,201000.0,16.8182,16.8323,16.8135,16.8276,201000.0
2013-07-29 15:50:00,35.64,35.67,35.61,35.66,566300.0,16.8276,16.8418,16.8135,16.8371,566300.0
2013-07-30 09:30:00,35.77,35.83,35.7,35.71,145300.0,16.889,16.9173,16.8559,16.8607,145300.0
2013-07-30 09:40:00,35.7,35.73,35.65,35.7,116500.0,16.8559,16.8701,16.8323,16.8559,116500.0
2013-07-30 09:50:00,35.71,35.75,35.68,35.72,191400.0,16.8607,16.8796,16.8465,16.8654,191400.0
2013-07-30 10:00:00,35.72,35.84,35.7,35.82,202000.0,16.8654,16.922,16.8559,16.9126,202000.0
2013-07-30 10:10:00,35.81,35.82,35.75,35.78,101800.0,16.9079,16.9126,16.8796,16.8937,101800.0
2013-07-30 10:20:00,35.79,35.81,35.71,35.74,112300.0,16.8984,16.9079,16.8607,16.8748,112300.0
2013-07-30 10:30:00,35.73,35.74,35.7,35.73,89100.0,16.8701,16.8748,16.8559,16.8701,89100.0
2013-07-30 10:40:00,35.74,35.75,35.68,35.7,119100.0,16.8748,16.8796,16.8465,16.8559,119100.0
2013-07-30 10:50:00,35.7,35.73,35.63,35.65,89700.0,16.8559,16.8701,16.8229,16.8323,89700.0
2013-07-30 11:00:00,35.64,35.7,35.62,35.68,120100.0,16.8276,16.8559,16.8182,16.8465,120100.0
2013-07-30 11:10:00,35.68,35.73,35.68,35.73,77100.0,16.8465,16.8701,16.8465,16.8701,77100.0
2013-07-30 11:20:00,35.73,35.75,35.7,35.71,120800.0,16.8701,16.8796,16.8559,16.8607,120800.0
2013-07-30 11:30:00,35.7,35.73,35.68,35.7,75000.0,16.8559,16.8701,16.8465,16.8559,75000.0
2013-07-30 11:40:00,35.7,35.74,35.68,35.72,97100.0,16.8559,16.8748,16.8465,16.8654,97100.0
2013-07-30 11:50:00,35.72,35.72,35.66,35.67,69700.0,16.8654,16.8654,16.8371,16.8418,69700.0
2013-07-30 12:00:00,35.68,35.68,35.63,35.67,81500.0,16.8465,16.8465,16.8229,16.8418,81500.0
2013-07-30 12:10:00,35.68,35.68,35.63,35.66,67700.0,16.8465,16.8465,16.8229,16.8371,67700.0
2013-07-30 12:20:00,35.66,35.7,35.65,35.69,87900.0,16.8371,16.8559,16.8323,16.8512,87900.0
2013-07-30 12:30:00,35.69,35.7,35.67,35.68,69500.0,16.8512,16.8559,16.8418,16.8465,69500.0
2013-07-30 12:40:00,35.69,35.7,35.66,35.66,66900.0,16.8512,16.8559,16.8371,16.8371,66900.0
2013-07-30 12:50:00,35.65,35.68,35.63,35.67,51700.0,16.8323,16.8465,16.8229,16.8418,51700.0
2013-07-30 13:00:00,35.67,35.7,35.66,35.7,37000.0,16.8418,16.8559,16.8371,16.8559,37000.0
2013-07-30 13:10:00,35.7,35.72,35.66,35.66,102800.0,16.8559,16.8654,16.8371,16.8371,102800.0
2013-07-30 13:20:00,35.67,35.68,35.64,35.64,61000.0,16.8418,16.8465,16.8276,16.8276,61000.0
2013-07-30 13:30:00,35.65,35.65,35.61,35.61,92500.0,16.8323,16.8323,16.8135,16.8135,92500.0
2013-07-30 13:40:00,35.61,35.62,35.57,35.58,149400.0,16.8135,16.8182,16.7946,16.7993,149400.0
2013-07-30 13:50:00,35.58,35.59,35.53,35.55,168600.0,16.7993,16.804,16.7757,16.7851,168600.0
2013-07-30 14:00:00,35.54,35.55,35.48,35.51,217900.0,16.7804,16.7851,16.7521,16.7662,217900.0
2013-07-30 14:10:00,35.5,35.53,35.49,35.52,155100.0,16.7615,16.7757,16.7568,16.771,155100.0
2013-07-30 14:20:00,35.52,35.56,35.52,35.55,81500.0,16.771,16.7898,16.771,16.7851,81500.0
2013-07-30 14:30:00,35.54,35.59,35.54,35.58,98100.0,16.7804,16.804,16.7804,16.7993,98100.0
2013-07-30 14:40:00,35.58,35.6,35.55,35.57,133100.0,16.7993,16.8087,16.7851,16.7946,133100.0
2013-07-30 14:50:00,35.57,35.6,35.54,35.56,110900.0,16.7946,16.8087,16.7804,16.7898,110900.0
2013-07-30 15:00:00,35.56,35.63,35.54,35.63,110200.0,16.7898,16.8229,16.7804,16.8229,110200.0
2013-07-30 15:10:00,35.63,35.66,35.61,35.64,103300.0,16.8229,16.8371,16.8135,16.8276,103300.0
2013-07-30 15:20:00,35.64,35.67,35.61,35.63,133200.0,16.8276,16.8418,16.8135,16.8229,133200.0
2013-07-30 15:30:00,35.63,35.63,35.56,35.58,180600.0,16.8229,16.8229,16.7898,16.7993,180600.0
2013-07-30 15:40:00,35.59,35.64,35.55,35.57,286800.0,16.804,16.8276,16.7851,16.7946,286800.0
2013-07-30 15:50:00,35.56,35.6,35.53,35.57,680100.0,16.7898,16.8087,16.7757,16.7946,680100.0
2013-07-31 09:30:00,35.55,35.63,35.38,35.47,471500.0,16.7851,16.8229,16.7049,16.7474,471500.0
2013-07-31 09:40:00,35.47,35.48,35.4,35.43,190500.0,16.7474,16.7521,16.7143,16.7285,190500.0
2013-07-31 09:50:00,35.43,35.43,35.37,35.38,270000.0,16.7285,16.7285,16.7001,16.7049,270000.0
2013-07-31 10:00:00,35.39,35.4,35.27,35.29,292200.0,16.7096,16.7143,16.6529,16.6624,292200.0
2013-07-31 10:10:00,35.29,35.3,35.28,35.29,298200.0,16.6624,16.6671,16.6576,16.6624,298200.0
2013-07-31 10:20:00,35.29,35.5,35.29,35.5,257400.0,16.6624,16.7615,16.6624,16.7615,257400.0
2013-07-31 10:30:00,35.5,35.54,35.45,35.52,232500.0,16.7615,16.7804,16.7379,16.771,232500.0
2013-07-31 10:40:00,35.51,35.55,35.46,35.53,345000.0,16.7662,16.7851,16.7426,16.7757,345000.0
2013-07-31 10:50:00,35.54,35.54,35.48,35.54,153300.0,16.7804,16.7804,16.7521,16.7804,153300.0
2013-07-31 11:00:00,35.54,35.57,35.53,35.55,152500.0,16.7804,16.7946,16.7757,16.7851,152500.0
2013-07-31 11:10:00,35.55,35.55,35.5,35.52,128800.0,16.7851,16.7851,16.7615,16.771,128800.0
2013-07-31 11:20:00,35.52,35.56,35.48,35.49,216800.0,16.771,16.7898,16.7521,16.7568,216800.0
2013-07-31 11:30:00,35.48,35.51,35.46,35.47,195900.0,16.7521,16.7662,16.7426,16.7474,195900.0
2013-07-31 11:40:00,35.47,35.48,35.44,35.45,177800.0,16.7474,16.7521,16.7332,16.7379,177800.0
2013-07-31 11:50:00,35.45,35.45,35.41,35.41,95900.0,16.7379,16.7379,16.719,16.719,95900.0
2013-07-31 12:00:00,35.42,35.44,35.4,35.44,118200.0,16.7237,16.7332,16.7143,16.7332,118200.0
2013-07-31 12:10:00,35.44,35.45,35.4,35.42,115400.0,16.7332,16.7379,16.7143,16.7237,115400.0
2013-07-31 12:20:00,35.42,35.42,35.37,35.39,72500.0,16.7237,16.7237,16.7001,16.7096,72500.0
2013-07-31 12:30:00,35.38,35.39,35.35,35.36,109400.0,16.7049,16.7096,16.6907,16.6954,109400.0
2013-07-31 12:40:00,35.36,35.37,35.32,35.36,145300.0,16.6954,16.7001,16.6765,16.6954,145300.0
2013-07-31 12:50:00,35.36,35.36,35.32,35.33,97000.0,16.6954,16.6954,16.6765,16.6813,97000.0
2013-07-31 13:00:00,35.33,35.34,35.3,35.3,147300.0,16.6813,16.686,16.6671,16.6671,147300.0
2013-07-31 13:10:00,35.3,35.32,35.28,35.28,157200.0,16.6671,16.6765,16.6576,16.6576,157200.0
2013-07-31 13:20:00,35.28,35.29,35.25,35.26,124200.0,16.6576,16.6624,16.6435,16.6482,124200.0
2013-07-31 13:30:00,35.25,35.27,35.25,35.26,152000.0,16.6435,16.6529,16.6435,16.6482,152000.0
2013-07-31 13:40:00,35.27,35.27,35.21,35.22,178200.0,16.6529,16.6529,16.6246,16.6293,178200.0
2013-07-31 13:50:00,35.22,35.23,35.2,35.23,116600.0,16.6293,16.634,16.6199,16.634,116600.0
2013-07-31 14:00:00,35.22,35.29,35.2,35.21,438800.0,16.6293,16.6624,16.6199,16.6246,438800.0
2013-07-31 14:10:00,35.21,35.21,35.07,35.11,426500.0,16.6246,16.6246,16.5585,16.5774,426500.0
2013-07-31 14:20:00,35.1,35.17,35.1,35.17,324400.0,16.5727,16.6057,16.5727,16.6057,324400.0
2013-07-31 14:30:00,35.16,35.3,35.16,35.25,226800.0,16.601,16.6671,16.601,16.6435,226800.0
2013-07-31 14:40:00,35.26,35.28,35.23,35.27,180900.0,16.6482,16.6576,16.634,16.6529,180900.0
2013-07-31 14:50:00,35.26,35.3,35.26,35.29,175300.0,16.6482,16.6671,16.6482,16.6624,175300.0
2013-07-31 15:00:00,35.29,35.3,35.25,35.26,207500.0,16.6624,16.6671,16.6435,16.6482,207500.0
2013-07-31 15:10:00,35.26,35.27,35.21,35.23,192900.0,16.6482,16.6529,16.6246,16.634,192900.0
2013-07-31 15:20:00,35.22,35.23,35.17,35.17,308500.0,16.6293,16.634,16.6057,16.6057,308500.0
2013-07-31 15:30:00,35.18,35.18,35.11,35.12,437400.0,16.6104,16.6104,16.5774,16.5821,437400.0
2013-07-31 15:40:00,35.12,35.12,35.05,35.05,599000.0,16.5821,16.5821,16.549,16.549,599000.0
2013-07-31 15:50:00,35.05,35.11,35.01,35.08,1397300.0,16.549,16.5774,16.5302,16.5632,1397300.0
2013-08-01 09:30:00,35.34,35.34,35.14,35.16,379100.0,16.686,16.686,16.5915,16.601,379100.0
2013-08-01 09:40:00,35.17,35.21,35.11,35.12,407200.0,16.6057,16.6246,16.5774,16.5821,407200.0
2013-08-01 09:50:00,35.13,35.15,35.04,35.14,414000.0,16.5868,16.5963,16.5443,16.5915,414000.0
2013-08-01 10:00:00,35.14,35.19,35.11,35.15,391800.0,16.5915,16.6151,16.5774,16.5963,391800.0
2013-08-01 10:10:00,35.15,35.24,35.14,35.22,256700.0,16.5963,16.6388,16.5915,16.6293,256700.0
2013-08-01 10:20:00,35.22,35.29,35.18,35.28,211900.0,16.6293,16.6624,16.6104,16.6576,211900.0
2013-08-01 10:30:00,35.27,35.35,35.26,35.35,163400.0,16.6529,16.6907,16.6482,16.6907,163400.0
2013-08-01 10:40:00,35.35,35.39,35.31,35.31,178700.0,16.6907,16.7096,16.6718,16.6718,178700.0
2013-08-01 10:50:00,35.32,35.32,35.23,35.26,178600.0,16.6765,16.6765,16.634,16.6482,178600.0
2013-08-01 11:00:00,35.27,35.31,35.26,35.3,132000.0,16.6529,16.6718,16.6482,16.6671,132000.0
2013-08-01 11:10:00,35.3,35.34,35.28,35.33,105800.0,16.6671,16.686,16.6576,16.6813,105800.0
2013-08-01 11:20:00,35.33,35.39,35.32,35.39,122000.0,16.6813,16.7096,16.6765,16.7096,122000.0
2013-08-01 11:30:00,35.39,35.44,35.37,35.44,145900.0,16.7096,16.7332,16.7001,16.7332,145900.0
2013-08-01 11:40:00,35.43,35.45,35.42,35.44,117300.0,16.7285,16.7379,16.7237,16.7332,117300.0
2013-08-01 11:50:00,35.45,35.47,35.43,35.47,152300.0,16.7379,16.7474,16.7285,16.7474,152300.0
2013-08-01 12:00:00,35.47,35.48,35.36,35.36,191600.0,16.7474,16.7521,16.6954,16.6954,191600.0
2013-08-01 12:10:00,35.36,35.4,35.32,35.39,159300.0,16.6954,16.7143,16.6765,16.7096,159300.0
2013-08-01 12:20:00,35.4,35.42,35.39,35.39,79000.0,16.7143,16.7237,16.7096,16.7096,79000.0
2013-08-01 12:30:00,35.4,35.4,35.35,35.36,96900.0,16.7143,16.7143,16.6907,16.6954,96900.0
2013-08-01 12:40:00,35.36,35.39,35.35,35.39,89300.0,16.6954,16.7096,16.6907,16.7096,89300.0
2013-08-01 12:50:00,35.39,35.42,35.38,35.42,79700.0,16.7096,16.7237,16.7049,16.7237,79700.0
2013-08-01 13:00:00,35.42,35.47,35.42,35.47,103200.0,16.7237,16.7474,16.7237,16.7474,103200.0
2013-08-01 13:10:00,35.47,35.51,35.46,35.48,146900.0,16.7474,16.7662,16.7426,16.7521,146900.0
2013-08-01 13:20:00,35.47,35.5,35.42,35.43,82500.0,16.7474,16.7615,16.7237,16.7285,82500.0
2013-08-01 13:30:00,35.42,35.43,35.4,35.41,95600.0,16.7237,16.7285,16.7143,16.719,95600.0
2013-08-01 13:40:00,35.42,35.43,35.41,35.43,50300.0,16.7237,16.7285,16.719,16.7285,50300.0
2013-08-01 13:50:00,35.43,35.47,35.42,35.45,122100.0,16.7285,16.7474,16.7237,16.7379,122100.0
2013-08-01 14:00:00,35.45,35.49,35.45,35.48,141000.0,16.7379,16.7568,16.7379,16.7521,141000.0
2013-08-01 14:10:00,35.48,35.52,35.48,35.52,118900.0,16.7521,16.771,16.7521,16.771,118900.0
2013-08-01 14:20:00,35.51,35.55,35.51,35.54,115500.0,16.7662,16.7851,16.7662,16.7804,115500.0
2013-08-01 14:30:00,35.54,35.55,35.51,35.55,131800.0,16.7804,16.7851,16.7662,16.7851,131800.0
2013-08-01 14:40:00,35.54,35.55,35.52,35.53,94100.0,16.7804,16.7851,16.771,16.7757,94100.0
2013-08-01 14:50:00,35.53,35.55,35.52,35.55,142100.0,16.7757,16.7851,16.771,16.7851,142100.0
2013-08-01 15:00:00,35.54,35.59,35.53,35.57,192500.0,16.7804,16.804,16.7757,16.7946,192500.0
2013-08-01 15:10:00,35.57,35.58,35.54,35.57,240800.0,16.7946,16.7993,16.7804,16.7946,240800.0
2013-08-01 15:20:00,35.57,35.58,35.53,35.57,181400.0,16.7946,16.7993,16.7757,16.7946,181400.0
2013-08-01 15:30:00,35.56,35.63,35.53,35.6,353500.0,16.7898,16.8229,16.7757,16.8087,353500.0
2013-08-01 15:40:00,35.6,35.63,35.6,35.61,295900.0,16.8087,16.8229,16.8087,16.8135,295900.0
2013-08-01 15:50:00,35.6,35.61,35.54,35.55,732400.0,16.8087,16.8135,16.7804,16.7851,732400.0
2013-08-02 09:30:00,35.52,35.53,35.32,35.46,271600.0,16.771,16.7757,16.6765,16.7426,271600.0
2013-08-02 09:40:00,35.46,35.47,35.35,35.36,127000.0,16.7426,16.7474,16.6907,16.6954,127000.0
2013-08-02 09:50:00,35.36,35.44,35.36,35.41,84900.0,16.6954,16.7332,16.6954,16.719,84900.0
2013-08-02 10:00:00,35.4,35.43,35.36,35.39,120800.0,16.7143,16.7285,16.6954,16.7096,120800.0
2013-08-02 10:10:00,35.39,35.39,35.3,35.32,139800.0,16.7096,16.7096,16.6671,16.6765,139800.0
2013-08-02 10:20:00,35.32,35.38,35.3,35.31,235500.0,16.6765,16.7049,16.6671,16.6718,235500.0
2013-08-02 10:30:00,35.32,35.33,35.28,35.3,136500.0,16.6765,16.6813,16.6576,16.6671,136500.0
2013-08-02 10:40:00,35.3,35.36,35.28,35.36,90900.0,16.6671,16.6954,16.6576,16.6954,90900.0
2013-08-02 10:50:00,35.35,35.37,35.32,35.34,130800.0,16.6907,16.7001,16.6765,16.686,130800.0
2013-08-02 11:00:00,35.35,35.37,35.28,35.28,130700.0,16.6907,16.7001,16.6576,16.6576,130700.0
2013-08-02 11:10:00,35.28,35.36,35.28,35.36,89400.0,16.6576,16.6954,16.6576,16.6954,89400.0
2013-08-02 11:20:00,35.35,35.38,35.34,35.38,88300.0,16.6907,16.7049,16.686,16.7049,88300.0
2013-08-02 11:30:00,35.38,35.44,35.38,35.43,135300.0,16.7049,16.7332,16.7049,16.7285,135300.0
2013-08-02 11:40:00,35.43,35.46,35.41,35.45,83500.0,16.7285,16.7426,16.719,16.7379,83500.0
2013-08-02 11:50:00,35.46,35.48,35.45,35.47,98000.0,16.7426,16.7521,16.7379,16.7474,98000.0
2013-08-02 12:00:00,35.46,35.5,35.45,35.47,82000.0,16.7426,16.7615,16.7379,16.7474,82000.0
2013-08-02 12:10:00,35.47,35.48,35.45,35.46,81000.0,16.7474,16.7521,16.7379,16.7426,81000.0
2013-08-02 12:20:00,35.46,35.46,35.39,35.4,98600.0,16.7426,16.7426,16.7096,16.7143,98600.0
2013-08-02 12:30:00,35.41,35.41,35.39,35.41,89700.0,16.719,16.719,16.7096,16.719,89700.0
2013-08-02 12:40:00,35.41,35.46,35.41,35.45,101500.0,16.719,16.7426,16.719,16.7379,101500.0
2013-08-02 12:50:00,35.45,35.49,35.44,35.48,87700.0,16.7379,16.7568,16.7332,16.7521,87700.0
2013-08-02 13:00:00,35.49,35.51,35.48,35.49,72000.0,16.7568,16.7662,16.7521,16.7568,72000.0
2013-08-02 13:10:00,35.48,35.55,35.48,35.53,368700.0,16.7521,16.7851,16.7521,16.7757,368700.0
2013-08-02 13:20:00,35.54,35.57,35.53,35.54,54000.0,16.7804,16.7946,16.7757,16.7804,54000.0
2013-08-02 13:30:00,35.54,35.55,35.5,35.51,52300.0,16.7804,16.7851,16.7615,16.7662,52300.0
2013-08-02 13:40:00,35.51,35.52,35.49,35.51,52700.0,16.7662,16.771,16.7568,16.7662,52700.0
2013-08-02 13:50:00,35.51,35.56,35.5,35.55,85000.0,16.7662,16.7898,16.7615,16.7851,85000.0
2013-08-02 14:00:00,35.56,35.57,35.53,35.53,135000.0,16.7898,16.7946,16.7757,16.7757,135000.0
2013-08-02 14:10:00,35.53,35.58,35.53,35.57,75700.0,16.7757,16.7993,16.7757,16.7946,75700.0
2013-08-02 14:20:00,35.57,35.59,35.55,35.57,70400.0,16.7946,16.804,16.7851,16.7946,70400.0
2013-08-02 14:30:00,35.57,35.63,35.56,35.61,119000.0,16.7946,16.8229,16.7898,16.8135,119000.0
2013-08-02 14:40:00,35.62,35.66,35.61,35.65,76300.0,16.8182,16.8371,16.8135,16.8323,76300.0
2013-08-02 14:50:00,35.64,35.67,35.63,35.66,166800.0,16.8276,16.8418,16.8229,16.8371,166800.0
2013-08-02 15:00:00,35.66,35.66,35.6,35.62,95200.0,16.8371,16.8371,16.8087,16.8182,95200.0
2013-08-02 15:10:00,35.62,35.65,35.61,35.62,68900.0,16.8182,16.8323,16.8135,16.8182,68900.0
2013-08-02 15:20:00,35.63,35.63,35.59,35.61,104000.0,16.8229,16.8229,16.804,16.8135,104000.0
2013-08-02 15:30:00,35.61,35.63,35.58,35.58,301700.0,16.8135,16.8229,16.7993,16.7993,301700.0
2013-08-02 15:40:00,35.58,35.67,35.58,35.64,281800.0,16.7993,16.8418,16.7993,16.8276,281800.0
2013-08-02 15:50:00,35.64,35.67,35.62,35.67,500800.0,16.8276,16.8418,16.8182,16.8418,500800.0
2013-08-05 09:30:00,35.57,35.63,35.53,35.6,175800.0,16.7946,16.8229,16.7757,16.8087,175800.0
2013-08-05 09:40:00,35.59,35.6,35.47,35.52,179000.0,16.804,16.8087,16.7474,16.771,179000.0
2013-08-05 09:50:00,35.52,35.54,35.44,35.5,105800.0,16.771,16.7804,16.7332,16.7615,105800.0
2013-08-05 10:00:00,35.5,35.57,35.49,35.56,69100.0,16.7615,16.7946,16.7568,16.7898,69100.0
2013-08-05 10:10:00,35.55,35.58,35.53,35.56,85800.0,16.7851,16.7993,16.7757,16.7898,85800.0
2013-08-05 10:20:00,35.56,35.58,35.51,35.53,92500.0,16.7898,16.7993,16.7662,16.7757,92500.0
2013-08-05 10:30:00,35.54,35.58,35.52,35.53,78300.0,16.7804,16.7993,16.771,16.7757,78300.0
2013-08-05 10:40:00,35.54,35.57,35.52,35.57,102600.0,16.7804,16.7946,16.771,16.7946,102600.0
2013-08-05 10:50:00,35.57,35.59,35.56,35.58,116600.0,16.7946,16.804,16.7898,16.7993,116600.0
2013-08-05 11:00:00,35.58,35.59,35.53,35.55,106100.0,16.7993,16.804,16.7757,16.7851,106100.0
2013-08-05 11:10:00,35.56,35.57,35.53,35.55,78900.0,16.7898,16.7946,16.7757,16.7851,78900.0
2013-08-05 11:20:00,35.55,35.57,35.52,35.55,77000.0,16.7851,16.7946,16.771,16.7851,77000.0
2013-08-05 11:30:00,35.55,35.57,35.54,35.54,106800.0,16.7851,16.7946,16.7804,16.7804,106800.0
2013-08-05 11:40:00,35.54,35.56,35.54,35.55,66900.0,16.7804,16.7898,16.7804,16.7851,66900.0
2013-08-05 11:50:00,35.55,35.56,35.54,35.55,41300.0,16.7851,16.7898,16.7804,16.7851,41300.0
2013-08-05 12:00:00,35.54,35.55,35.53,35.54,66300.0,16.7804,16.7851,16.7757,16.7804,66300.0
2013-08-05 12:10:00,35.54,35.56,35.53,35.55,53300.0,16.7804,16.7898,16.7757,16.7851,53300.0
2013-08-05 12:20:00,35.55,35.6,35.54,35.59,68700.0,16.7851,16.8087,16.7804,16.804,68700.0
2013-08-05 12:30:00,35.59,35.6,35.57,35.6,79100.0,16.804,16.8087,16.7946,16.8087,79100.0
2013-08-05 12:40:00,35.6,35.63,35.59,35.61,87400.0,16.8087,16.8229,16.804,16.8135,87400.0
2013-08-05 12:50:00,35.62,35.62,35.58,35.59,41500.0,16.8182,16.8182,16.7993,16.804,41500.0
2013-08-05 13:00:00,35.59,35.6,35.54,35.56,60200.0,16.804,16.8087,16.7804,16.7898,60200.0
2013-08-05 13:10:00,35.56,35.57,35.54,35.56,45800.0,16.7898,16.7946,16.7804,16.7898,45800.0
2013-08-05 13:20:00,35.55,35.58,35.55,35.57,42300.0,16.7851,16.7993,16.7851,16.7946,42300.0
2013-08-05 13:30:00,35.56,35.58,35.55,35.56,30800.0,16.7898,16.7993,16.7851,16.7898,30800.0
2013-08-05 13:40:00,35.56,35.58,35.54,35.55,57500.0,16.7898,16.7993,16.7804,16.7851,57500.0
2013-08-05 13:50:00,35.56,35.61,35.56,35.6,55000.0,16.7898,16.8135,16.7898,16.8087,55000.0
2013-08-05 14:00:00,35.59,35.6,35.57,35.58,51600.0,16.804,16.8087,16.7946,16.7993,51600.0
2013-08-05 14:10:00,35.58,35.62,35.58,35.59,77900.0,16.7993,16.8182,16.7993,16.804,77900.0
2013-08-05 14:20:00,35.59,35.61,35.57,35.59,45100.0,16.804,16.8135,16.7946,16.804,45100.0
2013-08-05 14:30:00,35.59,35.62,35.58,35.61,58700.0,16.804,16.8182,16.7993,16.8135,58700.0
2013-08-05 14:40:00,35.6,35.62,35.6,35.62,43100.0,16.8087,16.8182,16.8087,16.8182,43100.0
2013-08-05 14:50:00,35.61,35.67,35.61,35.67,107300.0,16.8135,16.8418,16.8135,16.8418,107300.0
2013-08-05 15:00:00,35.66,35.66,35.61,35.63,73300.0,16.8371,16.8371,16.8135,16.8229,73300.0
2013-08-05 15:10:00,35.62,35.64,35.61,35.63,59700.0,16.8182,16.8276,16.8135,16.8229,59700.0
2013-08-05 15:20:00,35.63,35.66,35.62,35.66,67300.0,16.8229,16.8371,16.8182,16.8371,67300.0
2013-08-05 15:30:00,35.66,35.66,35.61,35.63,91200.0,16.8371,16.8371,16.8135,16.8229,91200.0
2013-08-05 15:40:00,35.63,35.66,35.61,35.63,130200.0,16.8229,16.8371,16.8135,16.8229,130200.0
2013-08-05 15:50:00,35.63,35.63,35.57,35.61,324100.0,16.8229,16.8229,16.7946,16.8135,324100.0
2013-08-06 09:30:00,35.55,35.58,35.46,35.54,212300.0,16.7851,16.7993,16.7426,16.7804,212300.0
2013-08-06 09:40:00,35.53,35.54,35.37,35.38,173600.0,16.7757,16.7804,16.7001,16.7049,173600.0
2013-08-06 09:50:00,35.38,35.41,35.33,35.41,158300.0,16.7049,16.719,16.6813,16.719,158300.0
2013-08-06 10:00:00,35.4,35.47,35.4,35.43,161700.0,16.7143,16.7474,16.7143,16.7285,161700.0
2013-08-06 10:10:00,35.44,35.49,35.41,35.48,326000.0,16.7332,16.7568,16.719,16.7521,326000.0
2013-08-06 10:20:00,35.47,35.48,35.37,35.43,241500.0,16.7474,16.7521,16.7001,16.7285,241500.0
2013-08-06 10:30:00,35.43,35.43,35.34,35.34,190200.0,16.7285,16.7285,16.686,16.686,190200.0
2013-08-06 10:40:00,35.34,35.41,35.32,35.34,180400.0,16.686,16.719,16.6765,16.686,180400.0
2013-08-06 10:50:00,35.33,35.37,35.29,35.3,245700.0,16.6813,16.7001,16.6624,16.6671,245700.0
2013-08-06 11:00:00,35.3,35.35,35.3,35.33,261400.0,16.6671,16.6907,16.6671,16.6813,261400.0
2013-08-06 11:10:00,35.33,35.34,35.27,35.29,291700.0,16.6813,16.686,16.6529,16.6624,291700.0
2013-08-06 11:20:00,35.3,35.31,35.22,35.26,304000.0,16.6671,16.6718,16.6293,16.6482,304000.0
2013-08-06 11:30:00,35.25,35.27,35.16,35.22,237300.0,16.6435,16.6529,16.601,16.6293,237300.0
2013-08-06 11:40:00,35.22,35.26,35.19,35.2,197700.0,16.6293,16.6482,16.6151,16.6199,197700.0
2013-08-06 11:50:00,35.2,35.24,35.19,35.24,168800.0,16.6199,16.6388,16.6151,16.6388,168800.0
2013-08-06 12:00:00,35.24,35.29,35.23,35.26,126900.0,16.6388,16.6624,16.634,16.6482,126900.0
2013-08-06 12:10:00,35.26,35.26,35.23,35.23,66100.0,16.6482,16.6482,16.634,16.634,66100.0
2013-08-06 12:20:00,35.24,35.25,35.22,35.24,124100.0,16.6388,16.6435,16.6293,16.6388,124100.0
2013-08-06 12:30:00,35.24,35.26,35.22,35.24,146100.0,16.6388,16.6482,16.6293,16.6388,146100.0
2013-08-06 12:40:00,35.23,35.27,35.22,35.26,122400.0,16.634,16.6529,16.6293,16.6482,122400.0
2013-08-06 12:50:00,35.26,35.32,35.26,35.32,95100.0,16.6482,16.6765,16.6482,16.6765,95100.0
2013-08-06 13:00:00,35.32,35.36,35.32,35.36,50400.0,16.6765,16.6954,16.6765,16.6954,50400.0
2013-08-06 13:10:00,35.35,35.39,35.35,35.39,55500.0,16.6907,16.7096,16.6907,16.7096,55500.0
2013-08-06 13:20:00,35.39,35.4,35.34,35.34,137200.0,16.7096,16.7143,16.686,16.686,137200.0
2013-08-06 13:30:00,35.34,35.36,35.32,35.35,139900.0,16.686,16.6954,16.6765,16.6907,139900.0
2013-08-06 13:40:00,35.35,35.36,35.32,35.32,67100.0,16.6907,16.6954,16.6765,16.6765,67100.0
2013-08-06 13:50:00,35.33,35.35,35.32,35.32,75100.0,16.6813,16.6907,16.6765,16.6765,75100.0
2013-08-06 14:00:00,35.32,35.33,35.3,35.3,125600.0,16.6765,16.6813,16.6671,16.6671,125600.0
2013-08-06 14:10:00,35.31,35.31,35.27,35.29,115600.0,16.6718,16.6718,16.6529,16.6624,115600.0
2013-08-06 14:20:00,35.29,35.39,35.28,35.38,222800.0,16.6624,16.7096,16.6576,16.7049,222800.0
2013-08-06 14:30:00,35.38,35.38,35.32,35.34,152100.0,16.7049,16.7049,16.6765,16.686,152100.0
2013-08-06 14:40:00,35.34,35.34,35.3,35.3,149100.0,16.686,16.686,16.6671,16.6671,149100.0
2013-08-06 14:50:00,35.3,35.34,35.27,35.33,250100.0,16.6671,16.686,16.6529,16.6813,250100.0
2013-08-06 15:00:00,35.33,35.33,35.3,35.3,145800.0,16.6813,16.6813,16.6671,16.6671,145800.0
2013-08-06 15:10:00,35.3,35.32,35.28,35.31,277700.0,16.6671,16.6765,16.6576,16.6718,277700.0
2013-08-06 15:20:00,35.3,35.32,35.28,35.3,239300.0,16.6671,16.6765,16.6576,16.6671,239300.0
2013-08-06 15:30:00,35.3,35.34,35.3,35.33,261800.0,16.6671,16.686,16.6671,16.6813,261800.0
2013-08-06 15:40:00,35.34,35.39,35.33,35.38,259400.0,16.686,16.7096,16.6813,16.7049,259400.0
2013-08-06 15:50:00,35.38,35.4,35.34,35.39,606900.0,16.7049,16.7143,16.686,16.7096,606900.0
2013-08-07 09:30:00,35.36,35.37,35.15,35.26,255100.0,16.6954,16.7001,16.5963,16.6482,255100.0
2013-08-07 09:40:00,35.25,35.31,35.23,35.25,137500.0,16.6435,16.6718,16.634,16.6435,137500.0
2013-08-07 09:50:00,35.25,35.28,35.2,35.22,170500.0,16.6435,16.6576,16.6199,16.6293,170500.0
2013-08-07 10:00:00,35.22,35.23,35.14,35.16,264200.0,16.6293,16.634,16.5915,16.601,264200.0
2013-08-07 10:10:00,35.15,35.19,35.13,35.14,276400.0,16.5963,16.6151,16.5868,16.5915,276400.0
2013-08-07 10:20:00,35.14,35.16,35.1,35.13,203600.0,16.5915,16.601,16.5727,16.5868,203600.0
2013-08-07 10:30:00,35.12,35.15,35.08,35.14,202900.0,16.5821,16.5963,16.5632,16.5915,202900.0
2013-08-07 10:40:00,35.13,35.17,35.1,35.14,168100.0,16.5868,16.6057,16.5727,16.5915,168100.0
2013-08-07 10:50:00,35.15,35.15,35.1,35.12,84700.0,16.5963,16.5963,16.5727,16.5821,84700.0
2013-08-07 11:00:00,35.12,35.14,35.1,35.14,107300.0,16.5821,16.5915,16.5727,16.5915,107300.0
2013-08-07 11:10:00,35.14,35.17,35.11,35.11,140300.0,16.5915,16.6057,16.5774,16.5774,140300.0
2013-08-07 11:20:00,35.11,35.14,35.09,35.1,151900.0,16.5774,16.5915,16.5679,16.5727,151900.0
2013-08-07 11:30:00,35.11,35.15,35.09,35.14,102900.0,16.5774,16.5963,16.5679,16.5915,102900.0
2013-08-07 11:40:00,35.14,35.18,35.12,35.13,116400.0,16.5915,16.6104,16.5821,16.5868,116400.0
2013-08-07 11:50:00,35.12,35.19,35.12,35.18,151100.0,16.5821,16.6151,16.5821,16.6104,151100.0
2013-08-07 12:00:00,35.19,35.21,35.16,35.2,146900.0,16.6151,16.6246,16.601,16.6199,146900.0
2013-08-07 12:10:00,35.2,35.22,35.19,35.2,87900.0,16.6199,16.6293,16.6151,16.6199,87900.0
2013-08-07 12:20:00,35.2,35.2,35.19,35.19,61400.0,16.6199,16.6199,16.6151,16.6151,61400.0
2013-08-07 12:30:00,35.2,35.25,35.19,35.24,129900.0,16.6199,16.6435,16.6151,16.6388,129900.0
2013-08-07 12:40:00,35.23,35.25,35.22,35.24,91200.0,16.634,16.6435,16.6293,16.6388,91200.0
2013-08-07 12:50:00,35.24,35.28,35.23,35.27,117400.0,16.6388,16.6576,16.634,16.6529,117400.0
2013-08-07 13:00:00,35.27,35.29,35.25,35.29,124100.0,16.6529,16.6624,16.6435,16.6624,124100.0
2013-08-07 13:10:00,35.29,35.29,35.26,35.28,60300.0,16.6624,16.6624,16.6482,16.6576,60300.0
2013-08-07 13:20:00,35.28,35.28,35.27,35.28,49900.0,16.6576,16.6576,16.6529,16.6576,49900.0
2013-08-07 13:30:00,35.28,35.29,35.26,35.29,131500.0,16.6576,16.6624,16.6482,16.6624,131500.0
2013-08-07 13:40:00,35.29,35.3,35.27,35.28,87600.0,16.6624,16.6671,16.6529,16.6576,87600.0
2013-08-07 13:50:00,35.27,35.33,35.27,35.33,103300.0,16.6529,16.6813,16.6529,16.6813,103300.0
2013-08-07 14:00:00,35.33,35.33,35.3,35.31,124600.0,16.6813,16.6813,16.6671,16.6718,124600.0
2013-08-07 14:10:00,35.3,35.33,35.29,35.33,88400.0,16.6671,16.6813,16.6624,16.6813,88400.0
2013-08-07 14:20:00,35.33,35.33,35.25,35.26,146200.0,16.6813,16.6813,16.6435,16.6482,146200.0
2013-08-07 14:30:00,35.26,35.26,35.24,35.24,71800.0,16.6482,16.6482,16.6388,16.6388,71800.0
2013-08-07 14:40:00,35.24,35.26,35.24,35.25,73400.0,16.6388,16.6482,16.6388,16.6435,73400.0
2013-08-07 14:50:00,35.25,35.26,35.24,35.26,121700.0,16.6435,16.6482,16.6388,16.6482,121700.0
2013-08-07 15:00:00,35.25,35.28,35.24,35.25,162100.0,16.6435,16.6576,16.6388,16.6435,162100.0
2013-08-07 15:10:00,35.25,35.31,35.24,35.3,81800.0,16.6435,16.6718,16.6388,16.6671,81800.0
2013-08-07 15:20:00,35.3,35.31,35.28,35.3,129800.0,16.6671,16.6718,16.6576,16.6671,129800.0
2013-08-07 15:30:00,35.3,35.31,35.26,35.29,213600.0,16.6671,16.6718,16.6482,16.6624,213600.0
2013-08-07 15:40:00,35.28,35.29,35.23,35.24,186200.0,16.6576,16.6624,16.634,16.6388,186200.0
2013-08-07 15:50:00,35.25,35.25,35.2,35.2,704400.0,16.6435,16.6435,16.6199,16.6199,704400.0
2013-08-08 09:30:00,35.3,35.4,35.3,35.36,305200.0,16.6671,16.7143,16.6671,16.6954,305200.0
2013-08-08 09:40:00,35.35,35.4,35.34,35.38,172300.0,16.6907,16.7143,16.686,16.7049,172300.0
2013-08-08 09:50:00,35.37,35.4,35.34,35.38,294100.0,16.7001,16.7143,16.686,16.7049,294100.0
2013-08-08 10:00:00,35.38,35.4,35.35,35.39,165900.0,16.7049,16.7143,16.6907,16.7096,165900.0
2013-08-08 10:10:00,35.39,35.41,35.34,35.38,182100.0,16.7096,16.719,16.686,16.7049,182100.0
2013-08-08 10:20:00,35.37,35.44,35.36,35.44,143900.0,16.7001,16.7332,16.6954,16.7332,143900.0
2013-08-08 10:30:00,35.44,35.45,35.38,35.39,106100.0,16.7332,16.7379,16.7049,16.7096,106100.0
2013-08-08 10:40:00,35.39,35.41,35.34,35.35,211100.0,16.7096,16.719,16.686,16.6907,211100.0
2013-08-08 10:50:00,35.35,35.37,35.34,35.37,178200.0,16.6907,16.7001,16.686,16.7001,178200.0
2013-08-08 11:00:00,35.37,35.39,35.35,35.36,125500.0,16.7001,16.7096,16.6907,16.6954,125500.0
2013-08-08 11:10:00,35.36,35.38,35.35,35.38,106300.0,16.6954,16.7049,16.6907,16.7049,106300.0
2013-08-08 11:20:00,35.38,35.43,35.37,35.43,89900.0,16.7049,16.7285,16.7001,16.7285,89900.0
2013-08-08 11:30:00,35.43,35.44,35.4,35.43,138600.0,16.7285,16.7332,16.7143,16.7285,138600.0
2013-08-08 11:40:00,35.43,35.47,35.42,35.46,119200.0,16.7285,16.7474,16.7237,16.7426,119200.0
2013-08-08 11:50:00,35.45,35.52,35.44,35.52,229600.0,16.7379,16.771,16.7332,16.771,229600.0
2013-08-08 12:00:00,35.52,35.55,35.51,35.55,119100.0,16.771,16.7851,16.7662,16.7851,119100.0
2013-08-08 12:10:00,35.55,35.6,35.54,35.59,257900.0,16.7851,16.8087,16.7804,16.804,257900.0
2013-08-08 12:20:00,35.6,35.62,35.55,35.58,227300.0,16.8087,16.8182,16.7851,16.7993,227300.0
2013-08-08 12:30:00,35.57,35.6,35.57,35.59,70000.0,16.7946,16.8087,16.7946,16.804,70000.0
2013-08-08 12:40:00,35.59,35.62,35.59,35.59,81100.0,16.804,16.8182,16.804,16.804,81100.0
2013-08-08 12:50:00,35.58,35.6,35.57,35.6,51200.0,16.7993,16.8087,16.7946,16.8087,51200.0
2013-08-08 13:00:00,35.59,35.66,35.58,35.62,192000.0,16.804,16.8371,16.7993,16.8182,192000.0
2013-08-08 13:10:00,35.62,35.63,35.6,35.61,102500.0,16.8182,16.8229,16.8087,16.8135,102500.0
2013-08-08 13:20:00,35.61,35.62,35.58,35.58,96300.0,16.8135,16.8182,16.7993,16.7993,96300.0
2013-08-08 13:30:00,35.59,35.62,35.58,35.61,93700.0,16.804,16.8182,16.7993,16.8135,93700.0
2013-08-08 13:40:00,35.61,35.64,35.6,35.63,84200.0,16.8135,16.8276,16.8087,16.8229,84200.0
2013-08-08 13:50:00,35.62,35.66,35.62,35.64,80800.0,16.8182,16.8371,16.8182,16.8276,80800.0
2013-08-08 14:00:00,35.64,35.66,35.62,35.64,179100.0,16.8276,16.8371,16.8182,16.8276,179100.0
2013-08-08 14:10:00,35.64,35.66,35.63,35.65,92600.0,16.8276,16.8371,16.8229,16.8323,92600.0
2013-08-08 14:20:00,35.66,35.68,35.64,35.67,102100.0,16.8371,16.8465,16.8276,16.8418,102100.0
2013-08-08 14:30:00,35.66,35.68,35.64,35.65,82000.0,16.8371,16.8465,16.8276,16.8323,82000.0
2013-08-08 14:40:00,35.65,35.66,35.64,35.65,142400.0,16.8323,16.8371,16.8276,16.8323,142400.0
2013-08-08 14:50:00,35.65,35.65,35.62,35.65,73000.0,16.8323,16.8323,16.8182,16.8323,73000.0
2013-08-08 15:00:00,35.65,35.68,35.64,35.68,70500.0,16.8323,16.8465,16.8276,16.8465,70500.0
2013-08-08 15:10:00,35.68,35.68,35.65,35.66,102400.0,16.8465,16.8465,16.8323,16.8371,102400.0
2013-08-08 15:20:00,35.66,35.69,35.64,35.69,183800.0,16.8371,16.8512,16.8276,16.8512,183800.0
2013-08-08 15:30:00,35.69,35.69,35.63,35.64,204300.0,16.8512,16.8512,16.8229,16.8276,204300.0
2013-08-08 15:40:00,35.65,35.66,35.6,35.63,240700.0,16.8323,16.8371,16.8087,16.8229,240700.0
2013-08-08 15:50:00,35.62,35.63,35.56,35.57,531800.0,16.8182,16.8229,16.7898,16.7946,531800.0
2013-08-09 09:30:00,35.58,35.6,35.38,35.38,148900.0,16.7993,16.8087,16.7049,16.7049,148900.0
2013-08-09 09:40:00,35.39,35.43,35.34,35.4,137800.0,16.7096,16.7285,16.686,16.7143,137800.0
2013-08-09 09:50:00,35.4,35.43,35.35,35.35,96500.0,16.7143,16.7285,16.6907,16.6907,96500.0
2013-08-09 10:00:00,35.36,35.37,35.3,35.33,166200.0,16.6954,16.7001,16.6671,16.6813,166200.0
2013-08-09 10:10:00,35.33,35.34,35.3,35.3,134000.0,16.6813,16.686,16.6671,16.6671,134000.0
2013-08-09 10:20:00,35.3,35.36,35.26,35.34,234400.0,16.6671,16.6954,16.6482,16.686,234400.0
2013-08-09 10:30:00,35.35,35.35,35.3,35.32,217100.0,16.6907,16.6907,16.6671,16.6765,217100.0
2013-08-09 10:40:00,35.33,35.38,35.32,35.34,115500.0,16.6813,16.7049,16.6765,16.686,115500.0
2013-08-09 10:50:00,35.34,35.42,35.34,35.42,330300.0,16.686,16.7237,16.686,16.7237,330300.0
2013-08-09 11:00:00,35.41,35.42,35.39,35.41,170400.0,16.719,16.7237,16.7096,16.719,170400.0
2013-08-09 11:10:00,35.42,35.42,35.38,35.4,72400.0,16.7237,16.7237,16.7049,16.7143,72400.0
2013-08-09 11:20:00,35.39,35.4,35.33,35.35,92700.0,16.7096,16.7143,16.6813,16.6907,92700.0
2013-08-09 11:30:00,35.34,35.39,35.34,35.38,112100.0,16.686,16.7096,16.686,16.7049,112100.0
2013-08-09 11:40:00,35.39,35.49,35.37,35.49,196300.0,16.7096,16.7568,16.7001,16.7568,196300.0
2013-08-09 11:50:00,35.49,35.49,35.47,35.49,65000.0,16.7568,16.7568,16.7474,16.7568,65000.0
2013-08-09 12:00:00,35.48,35.49,35.43,35.46,72400.0,16.7521,16.7568,16.7285,16.7426,72400.0
2013-08-09 12:10:00,35.45,35.49,35.45,35.46,57100.0,16.7379,16.7568,16.7379,16.7426,57100.0
2013-08-09 12:20:00,35.46,35.48,35.44,35.47,91100.0,16.7426,16.7521,16.7332,16.7474,91100.0
2013-08-09 12:30:00,35.46,35.49,35.45,35.48,189400.0,16.7426,16.7568,16.7379,16.7521,189400.0
2013-08-09 12:40:00,35.47,35.48,35.43,35.46,110000.0,16.7474,16.7521,16.7285,16.7426,110000.0
2013-08-09 12:50:00,35.45,35.46,35.42,35.42,54400.0,16.7379,16.7426,16.7237,16.7237,54400.0
2013-08-09 13:00:00,35.43,35.44,35.42,35.43,51800.0,16.7285,16.7332,16.7237,16.7285,51800.0
2013-08-09 13:10:00,35.44,35.45,35.41,35.43,75100.0,16.7332,16.7379,16.719,16.7285,75100.0
2013-08-09 13:20:00,35.43,35.49,35.43,35.48,53900.0,16.7285,16.7568,16.7285,16.7521,53900.0
2013-08-09 13:30:00,35.48,35.49,35.46,35.48,52100.0,16.7521,16.7568,16.7426,16.7521,52100.0
2013-08-09 13:40:00,35.48,35.48,35.46,35.47,45400.0,16.7521,16.7521,16.7426,16.7474,45400.0
2013-08-09 13:50:00,35.46,35.48,35.46,35.47,53100.0,16.7426,16.7521,16.7426,16.7474,53100.0
2013-08-09 14:00:00,35.47,35.47,35.4,35.41,101700.0,16.7474,16.7474,16.7143,16.719,101700.0
2013-08-09 14:10:00,35.41,35.46,35.4,35.44,81400.0,16.719,16.7426,16.7143,16.7332,81400.0
2013-08-09 14:20:00,35.44,35.47,35.43,35.46,64700.0,16.7332,16.7474,16.7285,16.7426,64700.0
2013-08-09 14:30:00,35.46,35.46,35.4,35.41,64800.0,16.7426,16.7426,16.7143,16.719,64800.0
2013-08-09 14:40:00,35.41,35.42,35.38,35.4,108200.0,16.719,16.7237,16.7049,16.7143,108200.0
2013-08-09 14:50:00,35.4,35.42,35.38,35.41,78900.0,16.7143,16.7237,16.7049,16.719,78900.0
2013-08-09 15:00:00,35.41,35.43,35.39,35.39,96800.0,16.719,16.7285,16.7096,16.7096,96800.0
2013-08-09 15:10:00,35.39,35.4,35.37,35.39,78500.0,16.7096,16.7143,16.7001,16.7096,78500.0
2013-08-09 15:20:00,35.39,35.42,35.39,35.4,107200.0,16.7096,16.7237,16.7096,16.7143,107200.0
2013-08-09 15:30:00,35.4,35.42,35.38,35.41,160100.0,16.7143,16.7237,16.7049,16.719,160100.0
2013-08-09 15:40:00,35.41,35.41,35.35,35.36,205600.0,16.719,16.719,16.6907,16.6954,205600.0
2013-08-09 15:50:00,35.36,35.37,35.34,35.35,457300.0,16.6954,16.7001,16.686,16.6907,457300.0
2013-08-12 09:30:00,35.25,35.28,35.11,35.12,201100.0,16.6435,16.6576,16.5774,16.5821,201100.0
2013-08-12 09:40:00,35.12,35.19,35.08,35.17,148200.0,16.5821,16.6151,16.5632,16.6057,148200.0
2013-08-12 09:50:00,35.16,35.19,35.1,35.13,391100.0,16.601,16.6151,16.5727,16.5868,391100.0
2013-08-12 10:00:00,35.13,35.2,35.11,35.15,164800.0,16.5868,16.6199,16.5774,16.5963,164800.0
2013-08-12 10:10:00,35.15,35.15,35.09,35.12,145300.0,16.5963,16.5963,16.5679,16.5821,145300.0
2013-08-12 10:20:00,35.12,35.15,35.09,35.1,130300.0,16.5821,16.5963,16.5679,16.5727,130300.0
2013-08-12 10:30:00,35.11,35.14,35.1,35.11,82700.0,16.5774,16.5915,16.5727,16.5774,82700.0
2013-08-12 10:40:00,35.11,35.14,35.1,35.13,96200.0,16.5774,16.5915,16.5727,16.5868,96200.0
2013-08-12 10:50:00,35.13,35.18,35.13,35.16,95700.0,16.5868,16.6104,16.5868,16.601,95700.0
2013-08-12 11:00:00,35.15,35.18,35.14,35.15,96100.0,16.5963,16.6104,16.5915,16.5963,96100.0
2013-08-12 11:10:00,35.14,35.2,35.14,35.2,119200.0,16.5915,16.6199,16.5915,16.6199,119200.0
2013-08-12 11:20:00,35.2,35.23,35.18,35.2,120500.0,16.6199,16.634,16.6104,16.6199,120500.0
2013-08-12 11:30:00,35.19,35.25,35.18,35.24,125900.0,16.6151,16.6435,16.6104,16.6388,125900.0
2013-08-12 11:40:00,35.24,35.25,35.2,35.21,108600.0,16.6388,16.6435,16.6199,16.6246,108600.0
2013-08-12 11:50:00,35.21,35.22,35.19,35.21,85500.0,16.6246,16.6293,16.6151,16.6246,85500.0
2013-08-12 12:00:00,35.21,35.22,35.18,35.21,74400.0,16.6246,16.6293,16.6104,16.6246,74400.0
2013-08-12 12:10:00,35.21,35.21,35.17,35.18,65700.0,16.6246,16.6246,16.6057,16.6104,65700.0
2013-08-12 12:20:00,35.17,35.2,35.16,35.18,56700.0,16.6057,16.6199,16.601,16.6104,56700.0
2013-08-12 12:30:00,35.18,35.18,35.15,35.16,64200.0,16.6104,16.6104,16.5963,16.601,64200.0
2013-08-12 12:40:00,35.15,35.18,35.14,35.15,69700.0,16.5963,16.6104,16.5915,16.5963,69700.0
2013-08-12 12:50:00,35.15,35.18,35.14,35.16,57800.0,16.5963,16.6104,16.5915,16.601,57800.0
2013-08-12 13:00:00,35.16,35.18,35.12,35.13,56000.0,16.601,16.6104,16.5821,16.5868,56000.0
2013-08-12 13:10:00,35.13,35.13,35.09,35.12,97000.0,16.5868,16.5868,16.5679,16.5821,97000.0
2013-08-12 13:20:00,35.12,35.12,35.09,35.11,62100.0,16.5821,16.5821,16.5679,16.5774,62100.0
2013-08-12 13:30:00,35.11,35.12,35.08,35.1,118100.0,16.5774,16.5821,16.5632,16.5727,118100.0
2013-08-12 13:40:00,35.1,35.1,35.05,35.06,96000.0,16.5727,16.5727,16.549,16.5538,96000.0
2013-08-12 13:50:00,35.05,35.07,35.05,35.06,113600.0,16.549,16.5585,16.549,16.5538,113600.0
2013-08-12 14:00:00,35.07,35.07,35.05,35.07,80500.0,16.5585,16.5585,16.549,16.5585,80500.0
2013-08-12 14:10:00,35.06,35.1,35.05,35.1,96400.0,16.5538,16.5727,16.549,16.5727,96400.0
2013-08-12 14:20:00,35.1,35.13,35.09,35.1,75800.0,16.5727,16.5868,16.5679,16.5727,75800.0
2013-08-12 14:30:00,35.09,35.11,35.07,35.09,96600.0,16.5679,16.5774,16.5585,16.5679,96600.0
2013-08-12 14:40:00,35.1,35.13,35.09,35.12,67900.0,16.5727,16.5868,16.5679,16.5821,67900.0
2013-08-12 14:50:00,35.12,35.13,35.1,35.12,68000.0,16.5821,16.5868,16.5727,16.5821,68000.0
2013-08-12 15:00:00,35.12,35.13,35.1,35.11,80200.0,16.5821,16.5868,16.5727,16.5774,80200.0
2013-08-12 15:10:00,35.11,35.14,35.1,35.13,129000.0,16.5774,16.5915,16.5727,16.5868,129000.0
2013-08-12 15:20:00,35.12,35.15,35.12,35.14,72800.0,16.5821,16.5963,16.5821,16.5915,72800.0
2013-08-12 15:30:00,35.15,35.17,35.13,35.16,159700.0,16.5963,16.6057,16.5868,16.601,159700.0
2013-08-12 15:40:00,35.17,35.18,35.15,35.17,168300.0,16.6057,16.6104,16.5963,16.6057,168300.0
2013-08-12 15:50:00,35.17,35.18,35.15,35.15,317600.0,16.6057,16.6104,16.5963,16.5963,317600.0
2013-08-13 09:30:00,35.17,35.25,35.13,35.15,169000.0,16.6057,16.6435,16.5868,16.5963,169000.0
2013-08-13 09:40:00,35.16,35.22,35.13,35.17,199500.0,16.601,16.6293,16.5868,16.6057,199500.0
2013-08-13 09:50:00,35.18,35.19,35.09,35.15,165100.0,16.6104,16.6151,16.5679,16.5963,165100.0
2013-08-13 10:00:00,35.14,35.16,35.07,35.12,178500.0,16.5915,16.601,16.5585,16.5821,178500.0
2013-08-13 10:10:00,35.11,35.14,35.08,35.14,259800.0,16.5774,16.5915,16.5632,16.5915,259800.0
2013-08-13 10:20:00,35.14,35.17,35.12,35.16,143700.0,16.5915,16.6057,16.5821,16.601,143700.0
2013-08-13 10:30:00,35.15,35.15,35.1,35.12,89900.0,16.5963,16.5963,16.5727,16.5821,89900.0
2013-08-13 10:40:00,35.11,35.12,35.04,35.08,153200.0,16.5774,16.5821,16.5443,16.5632,153200.0
2013-08-13 10:50:00,35.08,35.08,35.01,35.02,143700.0,16.5632,16.5632,16.5302,16.5349,143700.0
2013-08-13 11:00:00,35.02,35.06,35.01,35.05,104700.0,16.5349,16.5538,16.5302,16.549,104700.0
2013-08-13 11:10:00,35.05,35.06,35.01,35.04,148000.0,16.549,16.5538,16.5302,16.5443,148000.0
2013-08-13 11:20:00,35.04,35.07,35.02,35.07,64100.0,16.5443,16.5585,16.5349,16.5585,64100.0
2013-08-13 11:30:00,35.07,35.13,35.06,35.12,159800.0,16.5585,16.5868,16.5538,16.5821,159800.0
2013-08-13 11:40:00,35.12,35.14,35.11,35.12,96500.0,16.5821,16.5915,16.5774,16.5821,96500.0
2013-08-13 11:50:00,35.13,35.13,35.05,35.05,85400.0,16.5868,16.5868,16.549,16.549,85400.0
2013-08-13 12:00:00,35.05,35.05,35.01,35.02,131300.0,16.549,16.549,16.5302,16.5349,131300.0
2013-08-13 12:10:00,35.02,35.08,35.01,35.08,98000.0,16.5349,16.5632,16.5302,16.5632,98000.0
2013-08-13 12:20:00,35.08,35.15,35.08,35.14,119900.0,16.5632,16.5963,16.5632,16.5915,119900.0
2013-08-13 12:30:00,35.14,35.18,35.14,35.17,90800.0,16.5915,16.6104,16.5915,16.6057,90800.0
2013-08-13 12:40:00,35.16,35.2,35.16,35.19,101500.0,16.601,16.6199,16.601,16.6151,101500.0
2013-08-13 12:50:00,35.19,35.21,35.18,35.18,119300.0,16.6151,16.6246,16.6104,16.6104,119300.0
2013-08-13 13:00:00,35.18,35.24,35.18,35.24,101900.0,16.6104,16.6388,16.6104,16.6388,101900.0
2013-08-13 13:10:00,35.24,35.25,35.23,35.23,83300.0,16.6388,16.6435,16.634,16.634,83300.0
2013-08-13 13:20:00,35.24,35.27,35.23,35.26,118300.0,16.6388,16.6529,16.634,16.6482,118300.0
2013-08-13 13:30:00,35.25,35.26,35.21,35.22,84300.0,16.6435,16.6482,16.6246,16.6293,84300.0
2013-08-13 13:40:00,35.22,35.24,35.2,35.23,79500.0,16.6293,16.6388,16.6199,16.634,79500.0
2013-08-13 13:50:00,35.23,35.25,35.22,35.23,57100.0,16.634,16.6435,16.6293,16.634,57100.0
2013-08-13 14:00:00,35.24,35.24,35.21,35.23,68900.0,16.6388,16.6388,16.6246,16.634,68900.0
2013-08-13 14:10:00,35.23,35.23,35.21,35.23,72400.0,16.634,16.634,16.6246,16.634,72400.0
2013-08-13 14:20:00,35.23,35.24,35.21,35.23,100000.0,16.634,16.6388,16.6246,16.634,100000.0
2013-08-13 14:30:00,35.22,35.23,35.18,35.19,184100.0,16.6293,16.634,16.6104,16.6151,184100.0
2013-08-13 14:40:00,35.2,35.22,35.18,35.2,140900.0,16.6199,16.6293,16.6104,16.6199,140900.0
2013-08-13 14:50:00,35.2,35.21,35.17,35.2,124400.0,16.6199,16.6246,16.6057,16.6199,124400.0
2013-08-13 15:00:00,35.19,35.2,35.16,35.17,137500.0,16.6151,16.6199,16.601,16.6057,137500.0
2013-08-13 15:10:00,35.16,35.19,35.16,35.19,176800.0,16.601,16.6151,16.601,16.6151,176800.0
2013-08-13 15:20:00,35.19,35.23,35.18,35.2,146100.0,16.6151,16.634,16.6104,16.6199,146100.0
2013-08-13 15:30:00,35.21,35.21,35.18,35.18,169200.0,16.6246,16.6246,16.6104,16.6104,169200.0
2013-08-13 15:40:00,35.18,35.21,35.18,35.21,224000.0,16.6104,16.6246,16.6104,16.6246,224000.0
2013-08-13 15:50:00,35.21,35.23,35.2,35.23,432400.0,16.6246,16.634,16.6199,16.634,432400.0
2013-08-14 09:30:00,35.23,35.23,35.1,35.21,190700.0,16.634,16.634,16.5727,16.6246,190700.0
2013-08-14 09:40:00,35.21,35.23,35.16,35.17,151700.0,16.6246,16.634,16.601,16.6057,151700.0
2013-08-14 09:50:00,35.17,35.24,35.14,35.22,153900.0,16.6057,16.6388,16.5915,16.6293,153900.0
2013-08-14 10:00:00,35.23,35.25,35.14,35.18,121100.0,16.634,16.6435,16.5915,16.6104,121100.0
2013-08-14 10:10:00,35.17,35.17,35.08,35.08,86900.0,16.6057,16.6057,16.5632,16.5632,86900.0
2013-08-14 10:20:00,35.08,35.09,35.04,35.05,139000.0,16.5632,16.5679,16.5443,16.549,139000.0
2013-08-14 10:30:00,35.04,35.11,35.04,35.09,91300.0,16.5443,16.5774,16.5443,16.5679,91300.0
2013-08-14 10:40:00,35.08,35.11,35.08,35.09,89500.0,16.5632,16.5774,16.5632,16.5679,89500.0
2013-08-14 10:50:00,35.08,35.15,35.08,35.13,70400.0,16.5632,16.5963,16.5632,16.5868,70400.0
2013-08-14 11:00:00,35.13,35.18,35.12,35.18,81100.0,16.5868,16.6104,16.5821,16.6104,81100.0
2013-08-14 11:10:00,35.17,35.18,35.12,35.16,70300.0,16.6057,16.6104,16.5821,16.601,70300.0
2013-08-14 11:20:00,35.17,35.17,35.12,35.15,94000.0,16.6057,16.6057,16.5821,16.5963,94000.0
2013-08-14 11:30:00,35.15,35.17,35.11,35.11,100900.0,16.5963,16.6057,16.5774,16.5774,100900.0
2013-08-14 11:40:00,35.12,35.12,35.02,35.03,323900.0,16.5821,16.5821,16.5349,16.5396,323900.0
2013-08-14 11:50:00,35.02,35.04,34.94,34.94,549500.0,16.5349,16.5443,16.4971,16.4971,549500.0
2013-08-14 12:00:00,34.94,34.96,34.88,34.89,234500.0,16.4971,16.5066,16.4688,16.4735,234500.0
2013-08-14 12:10:00,34.88,34.89,34.85,34.85,177300.0,16.4688,16.4735,16.4546,16.4546,177300.0
2013-08-14 12:20:00,34.86,34.88,34.81,34.88,170300.0,16.4593,16.4688,16.4357,16.4688,170300.0
2013-08-14 12:30:00,34.88,34.9,34.85,34.86,87000.0,16.4688,16.4782,16.4546,16.4593,87000.0
2013-08-14 12:40:00,34.87,34.91,34.85,34.91,86800.0,16.4641,16.4829,16.4546,16.4829,86800.0
2013-08-14 12:50:00,34.91,34.92,34.88,34.9,55600.0,16.4829,16.4877,16.4688,16.4782,55600.0
2013-08-14 13:00:00,34.9,34.96,34.87,34.96,115200.0,16.4782,16.5066,16.4641,16.5066,115200.0
2013-08-14 13:10:00,34.97,34.99,34.93,34.98,98000.0,16.5113,16.5207,16.4924,16.516,98000.0
2013-08-14 13:20:00,34.98,35.01,34.98,34.98,93500.0,16.516,16.5302,16.516,16.516,93500.0
2013-08-14 13:30:00,34.98,35.02,34.95,35.0,149600.0,16.516,16.5349,16.5018,16.5254,149600.0
2013-08-14 13:40:00,34.99,35.0,34.95,34.98,100100.0,16.5207,16.5254,16.5018,16.516,100100.0
2013-08-14 13:50:00,34.97,34.99,34.95,34.98,55900.0,16.5113,16.5207,16.5018,16.516,55900.0
2013-08-14 14:00:00,34.97,35.01,34.97,34.98,62300.0,16.5113,16.5302,16.5113,16.516,62300.0
2013-08-14 14:10:00,34.98,35.0,34.97,34.98,87100.0,16.516,16.5254,16.5113,16.516,87100.0
2013-08-14 14:20:00,34.98,35.0,34.96,34.99,72200.0,16.516,16.5254,16.5066,16.5207,72200.0
2013-08-14 14:30:00,35.0,35.03,34.98,35.03,71300.0,16.5254,16.5396,16.516,16.5396,71300.0
2013-08-14 14:40:00,35.02,35.04,35.01,35.03,63700.0,16.5349,16.5443,16.5302,16.5396,63700.0
2013-08-14 14:50:00,35.03,35.04,35.02,35.02,61900.0,16.5396,16.5443,16.5349,16.5349,61900.0
2013-08-14 15:00:00,35.02,35.04,35.01,35.04,65500.0,16.5349,16.5443,16.5302,16.5443,65500.0
2013-08-14 15:10:00,35.03,35.09,35.0,35.07,150000.0,16.5396,16.5679,16.5254,16.5585,150000.0
2013-08-14 15:20:00,35.07,35.08,35.05,35.07,74000.0,16.5585,16.5632,16.549,16.5585,74000.0
2013-08-14 15:30:00,35.07,35.07,35.02,35.04,128000.0,16.5585,16.5585,16.5349,16.5443,128000.0
2013-08-14 15:40:00,35.03,35.09,35.03,35.05,242400.0,16.5396,16.5679,16.5396,16.549,242400.0
2013-08-14 15:50:00,35.04,35.09,35.04,35.05,590400.0,16.5443,16.5679,16.5443,16.549,590400.0
2013-08-15 09:30:00,34.78,34.93,34.76,34.85,325000.0,16.4216,16.4924,16.4121,16.4546,325000.0
2013-08-15 09:40:00,34.85,34.86,34.75,34.75,205800.0,16.4546,16.4593,16.4074,16.4074,205800.0
2013-08-15 09:50:00,34.76,34.79,34.72,34.76,189900.0,16.4121,16.4263,16.3932,16.4121,189900.0
2013-08-15 10:00:00,34.76,34.83,34.71,34.71,189200.0,16.4121,16.4452,16.3885,16.3885,189200.0
2013-08-15 10:10:00,34.71,34.74,34.67,34.73,436500.0,16.3885,16.4027,16.3696,16.398,436500.0
2013-08-15 10:20:00,34.74,34.79,34.72,34.72,137600.0,16.4027,16.4263,16.3932,16.3932,137600.0
2013-08-15 10:30:00,34.73,34.74,34.63,34.64,208500.0,16.398,16.4027,16.3507,16.3555,208500.0
2013-08-15 10:40:00,34.63,34.65,34.58,34.61,164500.0,16.3507,16.3602,16.3271,16.3413,164500.0
2013-08-15 10:50:00,34.6,34.61,34.55,34.61,140100.0,16.3366,16.3413,16.313,16.3413,140100.0
2013-08-15 11:00:00,34.6,34.65,34.6,34.62,123100.0,16.3366,16.3602,16.3366,16.346,123100.0
2013-08-15 11:10:00,34.63,34.7,34.63,34.67,127200.0,16.3507,16.3838,16.3507,16.3696,127200.0
2013-08-15 11:20:00,34.68,34.68,34.65,34.67,86800.0,16.3743,16.3743,16.3602,16.3696,86800.0
2013-08-15 11:30:00,34.66,34.67,34.62,34.63,138800.0,16.3649,16.3696,16.346,16.3507,138800.0
2013-08-15 11:40:00,34.64,34.64,34.6,34.61,94700.0,16.3555,16.3555,16.3366,16.3413,94700.0
2013-08-15 11:50:00,34.62,34.62,34.58,34.58,101100.0,16.346,16.346,16.3271,16.3271,101100.0
2013-08-15 12:00:00,34.59,34.62,34.58,34.61,108200.0,16.3319,16.346,16.3271,16.3413,108200.0
2013-08-15 12:10:00,34.61,34.61,34.58,34.59,86500.0,16.3413,16.3413,16.3271,16.3319,86500.0
2013-08-15 12:20:00,34.6,34.6,34.58,34.59,49900.0,16.3366,16.3366,16.3271,16.3319,49900.0
2013-08-15 12:30:00,34.58,34.63,34.58,34.59,92900.0,16.3271,16.3507,16.3271,16.3319,92900.0
2013-08-15 12:40:00,34.59,34.6,34.57,34.58,100900.0,16.3319,16.3366,16.3224,16.3271,100900.0
2013-08-15 12:50:00,34.59,34.6,34.57,34.58,74300.0,16.3319,16.3366,16.3224,16.3271,74300.0
2013-08-15 13:00:00,34.57,34.6,34.55,34.56,86600.0,16.3224,16.3366,16.313,16.3177,86600.0
2013-08-15 13:10:00,34.56,34.56,34.51,34.55,152400.0,16.3177,16.3177,16.2941,16.313,152400.0
2013-08-15 13:20:00,34.54,34.56,34.52,34.52,89900.0,16.3082,16.3177,16.2988,16.2988,89900.0
2013-08-15 13:30:00,34.52,34.55,34.51,34.53,97100.0,16.2988,16.313,16.2941,16.3035,97100.0
2013-08-15 13:40:00,34.53,34.58,34.52,34.56,83200.0,16.3035,16.3271,16.2988,16.3177,83200.0
2013-08-15 13:50:00,34.56,34.57,34.55,34.56,88900.0,16.3177,16.3224,16.313,16.3177,88900.0
2013-08-15 14:00:00,34.56,34.58,34.53,34.56,129400.0,16.3177,16.3271,16.3035,16.3177,129400.0
2013-08-15 14:10:00,34.56,34.57,34.5,34.52,169300.0,16.3177,16.3224,16.2894,16.2988,169300.0
2013-08-15 14:20:00,34.53,34.56,34.51,34.55,125300.0,16.3035,16.3177,16.2941,16.313,125300.0
2013-08-15 14:30:00,34.55,34.58,34.54,34.56,107400.0,16.313,16.3271,16.3082,16.3177,107400.0
2013-08-15 14:40:00,34.55,34.57,34.53,34.53,102400.0,16.313,16.3224,16.3035,16.3035,102400.0
2013-08-15 14:50:00,34.53,34.55,34.51,34.52,70500.0,16.3035,16.313,16.2941,16.2988,70500.0
2013-08-15 15:00:00,34.53,34.54,34.51,34.52,121900.0,16.3035,16.3082,16.2941,16.2988,121900.0
2013-08-15 15:10:00,34.52,34.53,34.5,34.51,170400.0,16.2988,16.3035,16.2894,16.2941,170400.0
2013-08-15 15:20:00,34.51,34.53,34.5,34.53,102600.0,16.2941,16.3035,16.2894,16.3035,102600.0
2013-08-15 15:30:00,34.52,34.53,34.5,34.52,225100.0,16.2988,16.3035,16.2894,16.2988,225100.0
2013-08-15 15:40:00,34.52,34.58,34.52,34.58,218800.0,16.2988,16.3271,16.2988,16.3271,218800.0
2013-08-15 15:50:00,34.57,34.58,34.55,34.55,640300.0,16.3224,16.3271,16.313,16.313,640300.0
2013-08-16 09:30:00,34.51,34.61,34.47,34.48,946300.0,16.2941,16.3413,16.2752,16.2799,946300.0
2013-08-16 09:40:00,34.47,34.59,34.43,34.58,393000.0,16.2752,16.3319,16.2563,16.3271,393000.0
2013-08-16 09:50:00,34.58,34.61,34.53,34.58,301200.0,16.3271,16.3413,16.3035,16.3271,301200.0
2013-08-16 10:00:00,34.58,34.61,34.55,34.58,242800.0,16.3271,16.3413,16.313,16.3271,242800.0
2013-08-16 10:10:00,34.59,34.59,34.5,34.51,179900.0,16.3319,16.3319,16.2894,16.2941,179900.0
2013-08-16 10:20:00,34.5,34.5,34.45,34.47,125100.0,16.2894,16.2894,16.2658,16.2752,125100.0
2013-08-16 10:30:00,34.47,34.51,34.46,34.5,144500.0,16.2752,16.2941,16.2705,16.2894,144500.0
2013-08-16 10:40:00,34.5,34.52,34.48,34.51,165300.0,16.2894,16.2988,16.2799,16.2941,165300.0
2013-08-16 10:50:00,34.51,34.55,34.48,34.51,114100.0,16.2941,16.313,16.2799,16.2941,114100.0
2013-08-16 11:00:00,34.51,34.54,34.5,34.52,181800.0,16.2941,16.3082,16.2894,16.2988,181800.0
2013-08-16 11:10:00,34.51,34.54,34.51,34.52,203300.0,16.2941,16.3082,16.2941,16.2988,203300.0
2013-08-16 11:20:00,34.52,34.58,34.51,34.56,297800.0,16.2988,16.3271,16.2941,16.3177,297800.0
2013-08-16 11:30:00,34.57,34.6,34.55,34.59,174300.0,16.3224,16.3366,16.313,16.3319,174300.0
2013-08-16 11:40:00,34.58,34.62,34.58,34.59,140500.0,16.3271,16.346,16.3271,16.3319,140500.0
2013-08-16 11:50:00,34.58,34.63,34.58,34.62,104600.0,16.3271,16.3507,16.3271,16.346,104600.0
2013-08-16 12:00:00,34.61,34.61,34.55,34.55,146200.0,16.3413,16.3413,16.313,16.313,146200.0
2013-08-16 12:10:00,34.55,34.55,34.51,34.52,145600.0,16.313,16.313,16.2941,16.2988,145600.0
2013-08-16 12:20:00,34.52,34.52,34.49,34.5,217900.0,16.2988,16.2988,16.2846,16.2894,217900.0
2013-08-16 12:30:00,34.49,34.5,34.47,34.48,166900.0,16.2846,16.2894,16.2752,16.2799,166900.0
2013-08-16 12:40:00,34.48,34.51,34.48,34.49,115300.0,16.2799,16.2941,16.2799,16.2846,115300.0
2013-08-16 12:50:00,34.49,34.5,34.48,34.49,186700.0,16.2846,16.2894,16.2799,16.2846,186700.0
2013-08-16 13:00:00,34.49,34.5,34.45,34.45,335500.0,16.2846,16.2894,16.2658,16.2658,335500.0
2013-08-16 13:10:00,34.45,34.46,34.44,34.45,122900.0,16.2658,16.2705,16.261,16.2658,122900.0
2013-08-16 13:20:00,34.45,34.47,34.43,34.43,143900.0,16.2658,16.2752,16.2563,16.2563,143900.0
2013-08-16 13:30:00,34.44,34.44,34.4,34.4,142100.0,16.261,16.261,16.2421,16.2421,142100.0
2013-08-16 13:40:00,34.4,34.41,34.33,34.36,270600.0,16.2421,16.2469,16.2091,16.2233,270600.0
2013-08-16 13:50:00,34.36,34.39,34.33,34.34,123100.0,16.2233,16.2374,16.2091,16.2138,123100.0
2013-08-16 14:00:00,34.34,34.36,34.3,34.32,124900.0,16.2138,16.2233,16.1949,16.2044,124900.0
2013-08-16 14:10:00,34.32,34.32,34.25,34.27,127500.0,16.2044,16.2044,16.1713,16.1808,127500.0
2013-08-16 14:20:00,34.27,34.33,34.26,34.32,105800.0,16.1808,16.2091,16.176,16.2044,105800.0
2013-08-16 14:30:00,34.32,34.32,34.27,34.31,82100.0,16.2044,16.2044,16.1808,16.1997,82100.0
2013-08-16 14:40:00,34.31,34.34,34.29,34.34,95100.0,16.1997,16.2138,16.1902,16.2138,95100.0
2013-08-16 14:50:00,34.34,34.4,34.33,34.4,119900.0,16.2138,16.2421,16.2091,16.2421,119900.0
2013-08-16 15:00:00,34.4,34.4,34.37,34.38,83900.0,16.2421,16.2421,16.228,16.2327,83900.0
2013-08-16 15:10:00,34.39,34.39,34.34,34.34,92600.0,16.2374,16.2374,16.2138,16.2138,92600.0
2013-08-16 15:20:00,34.34,34.37,34.33,34.33,121800.0,16.2138,16.228,16.2091,16.2091,121800.0
2013-08-16 15:30:00,34.33,34.37,34.33,34.37,215600.0,16.2091,16.228,16.2091,16.228,215600.0
2013-08-16 15:40:00,34.36,34.37,34.33,34.33,360800.0,16.2233,16.228,16.2091,16.2091,360800.0
2013-08-16 15:50:00,34.34,34.34,34.29,34.29,377700.0,16.2138,16.2138,16.1902,16.1902,377700.0
2013-08-19 09:30:00,34.28,34.3,34.2,34.21,273000.0,16.1855,16.1949,16.1477,16.1524,273000.0
2013-08-19 09:40:00,34.21,34.24,34.16,34.19,219100.0,16.1524,16.1666,16.1288,16.143,219100.0
2013-08-19 09:50:00,34.18,34.2,34.09,34.2,204900.0,16.1383,16.1477,16.0958,16.1477,204900.0
2013-08-19 10:00:00,34.2,34.21,34.11,34.11,228300.0,16.1477,16.1524,16.1052,16.1052,228300.0
2013-08-19 10:10:00,34.12,34.14,34.06,34.09,303600.0,16.1099,16.1194,16.0816,16.0958,303600.0
2013-08-19 10:20:00,34.09,34.1,34.04,34.05,165000.0,16.0958,16.1005,16.0722,16.0769,165000.0
2013-08-19 10:30:00,34.06,34.12,34.05,34.12,204000.0,16.0816,16.1099,16.0769,16.1099,204000.0
2013-08-19 10:40:00,34.12,34.18,34.11,34.15,124400.0,16.1099,16.1383,16.1052,16.1241,124400.0
2013-08-19 10:50:00,34.14,34.17,34.1,34.1,154000.0,16.1194,16.1336,16.1005,16.1005,154000.0
2013-08-19 11:00:00,34.11,34.12,34.07,34.11,96700.0,16.1052,16.1099,16.0863,16.1052,96700.0
2013-08-19 11:10:00,34.11,34.14,34.09,34.09,117100.0,16.1052,16.1194,16.0958,16.0958,117100.0
2013-08-19 11:20:00,34.09,34.14,34.09,34.12,121300.0,16.0958,16.1194,16.0958,16.1099,121300.0
2013-08-19 11:30:00,34.13,34.22,34.1,34.18,223900.0,16.1147,16.1572,16.1005,16.1383,223900.0
2013-08-19 11:40:00,34.19,34.21,34.15,34.16,134200.0,16.143,16.1524,16.1241,16.1288,134200.0
2013-08-19 11:50:00,34.15,34.16,34.11,34.13,104700.0,16.1241,16.1288,16.1052,16.1147,104700.0
2013-08-19 12:00:00,34.13,34.13,34.08,34.11,71800.0,16.1147,16.1147,16.0911,16.1052,71800.0
2013-08-19 12:10:00,34.1,34.11,34.08,34.09,71500.0,16.1005,16.1052,16.0911,16.0958,71500.0
2013-08-19 12:20:00,34.08,34.09,34.05,34.09,89100.0,16.0911,16.0958,16.0769,16.0958,89100.0
2013-08-19 12:30:00,34.09,34.13,34.07,34.12,108800.0,16.0958,16.1147,16.0863,16.1099,108800.0
2013-08-19 12:40:00,34.12,34.17,34.11,34.16,97700.0,16.1099,16.1336,16.1052,16.1288,97700.0
2013-08-19 12:50:00,34.17,34.19,34.14,34.14,51800.0,16.1336,16.143,16.1194,16.1194,51800.0
2013-08-19 13:00:00,34.15,34.15,34.11,34.11,116700.0,16.1241,16.1241,16.1052,16.1052,116700.0
2013-08-19 13:10:00,34.12,34.12,34.09,34.09,57200.0,16.1099,16.1099,16.0958,16.0958,57200.0
2013-08-19 13:20:00,34.1,34.1,34.05,34.06,93800.0,16.1005,16.1005,16.0769,16.0816,93800.0
2013-08-19 13:30:00,34.05,34.08,33.95,33.96,468200.0,16.0769,16.0911,16.0297,16.0344,468200.0
2013-08-19 13:40:00,33.97,33.97,33.92,33.92,134500.0,16.0391,16.0391,16.0155,16.0155,134500.0
2013-08-19 13:50:00,33.92,33.94,33.9,33.9,153500.0,16.0155,16.025,16.0061,16.0061,153500.0
2013-08-19 14:00:00,33.91,33.93,33.86,33.86,217000.0,16.0108,16.0202,15.9872,15.9872,217000.0
2013-08-19 14:10:00,33.87,33.91,33.85,33.9,168000.0,15.9919,16.0108,15.9825,16.0061,168000.0
2013-08-19 14:20:00,33.89,33.91,33.87,33.9,126700.0,16.0013,16.0108,15.9919,16.0061,126700.0
2013-08-19 14:30:00,33.9,33.9,33.85,33.9,142600.0,16.0061,16.0061,15.9825,16.0061,142600.0
2013-08-19 14:40:00,33.89,33.92,33.88,33.9,231800.0,16.0013,16.0155,15.9966,16.0061,231800.0
2013-08-19 14:50:00,33.89,33.91,33.86,33.89,166100.0,16.0013,16.0108,15.9872,16.0013,166100.0
2013-08-19 15:00:00,33.9,33.9,33.85,33.86,110400.0,16.0061,16.0061,15.9825,15.9872,110400.0
2013-08-19 15:10:00,33.86,33.9,33.85,33.88,182200.0,15.9872,16.0061,15.9825,15.9966,182200.0
2013-08-19 15:20:00,33.89,33.94,33.87,33.91,171700.0,16.0013,16.025,15.9919,16.0108,171700.0
2013-08-19 15:30:00,33.92,33.94,33.9,33.91,209800.0,16.0155,16.025,16.0061,16.0108,209800.0
2013-08-19 15:40:00,33.91,33.93,33.9,33.91,228600.0,16.0108,16.0202,16.0061,16.0108,228600.0
2013-08-19 15:50:00,33.91,33.93,33.88,33.93,948900.0,16.0108,16.0202,15.9966,16.0202,948900.0
2013-08-20 09:30:00,33.95,34.0,33.89,33.9,334900.0,16.0297,16.0533,16.0013,16.0061,334900.0
2013-08-20 09:40:00,33.9,33.94,33.88,33.9,156300.0,16.0061,16.025,15.9966,16.0061,156300.0
2013-08-20 09:50:00,33.89,33.91,33.87,33.88,122600.0,16.0013,16.0108,15.9919,15.9966,122600.0
2013-08-20 10:00:00,33.89,33.9,33.82,33.87,221600.0,16.0013,16.0061,15.9683,15.9919,221600.0
2013-08-20 10:10:00,33.87,33.91,33.86,33.89,152500.0,15.9919,16.0108,15.9872,16.0013,152500.0
2013-08-20 10:20:00,33.89,33.93,33.88,33.91,294200.0,16.0013,16.0202,15.9966,16.0108,294200.0
2013-08-20 10:30:00,33.91,34.0,33.9,33.99,221500.0,16.0108,16.0533,16.0061,16.0486,221500.0
2013-08-20 10:40:00,34.0,34.04,33.98,34.03,172600.0,16.0533,16.0722,16.0438,16.0674,172600.0
2013-08-20 10:50:00,34.03,34.04,33.98,33.99,158500.0,16.0674,16.0722,16.0438,16.0486,158500.0
2013-08-20 11:00:00,33.98,34.01,33.97,33.99,146900.0,16.0438,16.058,16.0391,16.0486,146900.0
2013-08-20 11:10:00,33.99,34.01,33.97,34.0,138100.0,16.0486,16.058,16.0391,16.0533,138100.0
2013-08-20 11:20:00,33.99,34.04,33.99,34.04,155300.0,16.0486,16.0722,16.0486,16.0722,155300.0
2013-08-20 11:30:00,34.03,34.05,33.99,34.04,270400.0,16.0674,16.0769,16.0486,16.0722,270400.0
2013-08-20 11:40:00,34.04,34.05,34.02,34.02,136600.0,16.0722,16.0769,16.0627,16.0627,136600.0
2013-08-20 11:50:00,34.01,34.03,33.98,34.0,160900.0,16.058,16.0674,16.0438,16.0533,160900.0
2013-08-20 12:00:00,33.99,34.0,33.98,33.98,155600.0,16.0486,16.0533,16.0438,16.0438,155600.0
2013-08-20 12:10:00,33.98,33.99,33.96,33.98,136100.0,16.0438,16.0486,16.0344,16.0438,136100.0
2013-08-20 12:20:00,33.98,33.98,33.96,33.97,87500.0,16.0438,16.0438,16.0344,16.0391,87500.0
2013-08-20 12:30:00,33.97,33.97,33.89,33.9,168000.0,16.0391,16.0391,16.0013,16.0061,168000.0
2013-08-20 12:40:00,33.9,33.91,33.88,33.88,118900.0,16.0061,16.0108,15.9966,15.9966,118900.0
2013-08-20 12:50:00,33.89,33.9,33.86,33.87,133400.0,16.0013,16.0061,15.9872,15.9919,133400.0
2013-08-20 13:00:00,33.86,33.9,33.86,33.9,128200.0,15.9872,16.0061,15.9872,16.0061,128200.0
2013-08-20 13:10:00,33.89,33.9,33.89,33.89,45700.0,16.0013,16.0061,16.0013,16.0013,45700.0
2013-08-20 13:20:00,33.89,33.9,33.86,33.88,84800.0,16.0013,16.0061,15.9872,15.9966,84800.0
2013-08-20 13:30:00,33.87,33.91,33.87,33.88,96200.0,15.9919,16.0108,15.9919,15.9966,96200.0
2013-08-20 13:40:00,33.89,33.91,33.88,33.88,82400.0,16.0013,16.0108,15.9966,15.9966,82400.0
2013-08-20 13:50:00,33.89,33.9,33.88,33.9,56800.0,16.0013,16.0061,15.9966,16.0061,56800.0
2013-08-20 14:00:00,33.9,33.9,33.87,33.87,70600.0,16.0061,16.0061,15.9919,15.9919,70600.0
2013-08-20 14:10:00,33.88,33.9,33.86,33.9,122300.0,15.9966,16.0061,15.9872,16.0061,122300.0
2013-08-20 14:20:00,33.9,33.91,33.88,33.9,83800.0,16.0061,16.0108,15.9966,16.0061,83800.0
2013-08-20 14:30:00,33.9,33.9,33.88,33.89,90300.0,16.0061,16.0061,15.9966,16.0013,90300.0
2013-08-20 14:40:00,33.9,33.9,33.87,33.89,147700.0,16.0061,16.0061,15.9919,16.0013,147700.0
2013-08-20 14:50:00,33.88,33.89,33.87,33.88,98500.0,15.9966,16.0013,15.9919,15.9966,98500.0
2013-08-20 15:00:00,33.88,33.91,33.87,33.89,127100.0,15.9966,16.0108,15.9919,16.0013,127100.0
2013-08-20 15:10:00,33.89,33.9,33.83,33.83,205100.0,16.0013,16.0061,15.973,15.973,205100.0
2013-08-20 15:20:00,33.83,33.87,33.83,33.86,111200.0,15.973,15.9919,15.973,15.9872,111200.0
2013-08-20 15:30:00,33.85,33.86,33.82,33.82,188200.0,15.9825,15.9872,15.9683,15.9683,188200.0
2013-08-20 15:40:00,33.83,33.83,33.75,33.77,434100.0,15.973,15.973,15.9352,15.9447,434100.0
2013-08-20 15:50:00,33.77,33.78,33.75,33.77,494500.0,15.9447,15.9494,15.9352,15.9447,494500.0
2013-08-21 09:30:00,33.74,33.77,33.59,33.63,520400.0,15.9305,15.9447,15.8597,15.8786,520400.0
2013-08-21 09:40:00,33.63,33.64,33.45,33.5,639400.0,15.8786,15.8833,15.7936,15.8172,639400.0
2013-08-21 09:50:00,33.49,33.49,33.4,33.43,266700.0,15.8125,15.8125,15.77,15.7842,266700.0
2013-08-21 10:00:00,33.43,33.48,33.4,33.42,269900.0,15.7842,15.8078,15.77,15.7794,269900.0
2013-08-21 10:10:00,33.41,33.45,33.37,33.4,309300.0,15.7747,15.7936,15.7558,15.77,309300.0
2013-08-21 10:20:00,33.4,33.44,33.38,33.39,211100.0,15.77,15.7889,15.7605,15.7653,211100.0
2013-08-21 10:30:00,33.4,33.42,33.37,33.38,200500.0,15.77,15.7794,15.7558,15.7605,200500.0
2013-08-21 10:40:00,33.39,33.5,33.39,33.48,166300.0,15.7653,15.8172,15.7653,15.8078,166300.0
2013-08-21 10:50:00,33.49,33.55,33.48,33.54,199700.0,15.8125,15.8408,15.8078,15.8361,199700.0
2013-08-21 11:00:00,33.55,33.56,33.51,33.51,221700.0,15.8408,15.8455,15.8219,15.8219,221700.0
2013-08-21 11:10:00,33.52,33.56,33.5,33.52,133800.0,15.8266,15.8455,15.8172,15.8266,133800.0
2013-08-21 11:20:00,33.53,33.56,33.5,33.54,146700.0,15.8314,15.8455,15.8172,15.8361,146700.0
2013-08-21 11:30:00,33.54,33.58,33.54,33.58,146500.0,15.8361,15.855,15.8361,15.855,146500.0
2013-08-21 11:40:00,33.58,33.59,33.54,33.54,174900.0,15.855,15.8597,15.8361,15.8361,174900.0
2013-08-21 11:50:00,33.54,33.56,33.51,33.52,93800.0,15.8361,15.8455,15.8219,15.8266,93800.0
2013-08-21 12:00:00,33.52,33.54,33.5,33.54,138500.0,15.8266,15.8361,15.8172,15.8361,138500.0
2013-08-21 12:10:00,33.54,33.57,33.53,33.57,90100.0,15.8361,15.8503,15.8314,15.8503,90100.0
2013-08-21 12:20:00,33.57,33.63,33.55,33.61,98900.0,15.8503,15.8786,15.8408,15.8691,98900.0
2013-08-21 12:30:00,33.62,33.62,33.57,33.62,88400.0,15.8739,15.8739,15.8503,15.8739,88400.0
2013-08-21 12:40:00,33.62,33.64,33.59,33.64,130000.0,15.8739,15.8833,15.8597,15.8833,130000.0
2013-08-21 12:50:00,33.63,33.7,33.63,33.7,96100.0,15.8786,15.9116,15.8786,15.9116,96100.0
2013-08-21 13:00:00,33.7,33.7,33.64,33.66,118400.0,15.9116,15.9116,15.8833,15.8928,118400.0
2013-08-21 13:10:00,33.66,33.67,33.62,33.62,166600.0,15.8928,15.8975,15.8739,15.8739,166600.0
2013-08-21 13:20:00,33.62,33.63,33.59,33.6,76600.0,15.8739,15.8786,15.8597,15.8644,76600.0
2013-08-21 13:30:00,33.6,33.62,33.59,33.6,77300.0,15.8644,15.8739,15.8597,15.8644,77300.0
2013-08-21 13:40:00,33.6,33.61,33.57,33.59,115700.0,15.8644,15.8691,15.8503,15.8597,115700.0
2013-08-21 13:50:00,33.59,33.63,33.59,33.62,83900.0,15.8597,15.8786,15.8597,15.8739,83900.0
2013-08-21 14:00:00,33.61,33.61,33.43,33.5,282500.0,15.8691,15.8691,15.7842,15.8172,282500.0
2013-08-21 14:10:00,33.51,33.59,33.51,33.52,173700.0,15.8219,15.8597,15.8219,15.8266,173700.0
2013-08-21 14:20:00,33.52,33.54,33.45,33.54,142400.0,15.8266,15.8361,15.7936,15.8361,142400.0
2013-08-21 14:30:00,33.53,33.68,33.53,33.65,170100.0,15.8314,15.9022,15.8314,15.888,170100.0
2013-08-21 14:40:00,33.65,33.71,33.63,33.68,153600.0,15.888,15.9164,15.8786,15.9022,153600.0
2013-08-21 14:50:00,33.68,33.68,33.59,33.61,107200.0,15.9022,15.9022,15.8597,15.8691,107200.0
2013-08-21 15:00:00,33.61,33.62,33.54,33.58,123100.0,15.8691,15.8739,15.8361,15.855,123100.0
2013-08-21 15:10:00,33.58,33.64,33.56,33.59,219900.0,15.855,15.8833,15.8455,15.8597,219900.0
2013-08-21 15:20:00,33.59,33.6,33.53,33.55,154600.0,15.8597,15.8644,15.8314,15.8408,154600.0
2013-08-21 15:30:00,33.54,33.59,33.5,33.52,189700.0,15.8361,15.8597,15.8172,15.8266,189700.0
2013-08-21 15:40:00,33.52,33.53,33.45,33.48,274700.0,15.8266,15.8314,15.7936,15.8078,274700.0
2013-08-21 15:50:00,33.48,33.51,33.43,33.45,540900.0,15.8078,15.8219,15.7842,15.7936,540900.0
2013-08-22 09:30:00,33.5,33.51,33.3,33.34,439400.0,15.8172,15.8219,15.7228,15.7417,439400.0
2013-08-22 09:40:00,33.34,33.35,33.26,33.27,316800.0,15.7417,15.7464,15.7039,15.7086,316800.0
2013-08-22 09:50:00,33.27,33.29,33.12,33.16,471900.0,15.7086,15.7181,15.6378,15.6567,471900.0
2013-08-22 10:00:00,33.16,33.26,33.16,33.2,354800.0,15.6567,15.7039,15.6567,15.6756,354800.0
2013-08-22 10:10:00,33.21,33.25,33.17,33.22,244300.0,15.6803,15.6992,15.6614,15.685,244300.0
2013-08-22 10:20:00,33.23,33.25,33.17,33.24,235700.0,15.6897,15.6992,15.6614,15.6944,235700.0
2013-08-22 10:30:00,33.25,33.25,33.18,33.23,364200.0,15.6992,15.6992,15.6661,15.6897,364200.0
2013-08-22 10:40:00,33.22,33.27,33.21,33.24,292600.0,15.685,15.7086,15.6803,15.6944,292600.0
2013-08-22 10:50:00,33.23,33.29,33.23,33.28,203000.0,15.6897,15.7181,15.6897,15.7133,203000.0
2013-08-22 11:00:00,33.28,33.36,33.27,33.36,264000.0,15.7133,15.7511,15.7086,15.7511,264000.0
2013-08-22 11:10:00,33.35,33.37,33.33,33.34,174700.0,15.7464,15.7558,15.7369,15.7417,174700.0
2013-08-22 11:20:00,33.35,33.35,33.32,33.34,150800.0,15.7464,15.7464,15.7322,15.7417,150800.0
2013-08-22 11:30:00,33.33,33.37,33.33,33.37,180000.0,15.7369,15.7558,15.7369,15.7558,180000.0
2013-08-22 11:40:00,33.37,33.4,33.34,33.4,123700.0,15.7558,15.77,15.7417,15.77,123700.0
2013-08-22 11:50:00,33.4,33.44,33.39,33.44,113000.0,15.77,15.7889,15.7653,15.7889,113000.0
2013-08-22 12:00:00,33.44,33.48,33.44,33.46,142500.0,15.7889,15.8078,15.7889,15.7983,142500.0
2013-08-22 12:10:00,33.45,33.48,33.44,33.44,86900.0,15.7936,15.8078,15.7889,15.7889,86900.0
2013-08-22 12:20:00,33.43,33.44,33.38,33.39,54200.0,15.7842,15.7889,15.7605,15.7653,54200.0
2013-08-22 12:30:00,33.39,33.45,33.38,33.45,61500.0,15.7653,15.7936,15.7605,15.7936,61500.0
2013-08-22 12:40:00,33.45,33.48,33.44,33.48,51000.0,15.7936,15.8078,15.7889,15.8078,51000.0
2013-08-22 12:50:00,33.48,33.48,33.44,33.45,109900.0,15.8078,15.8078,15.7889,15.7936,109900.0
2013-08-22 13:00:00,33.46,33.48,33.45,33.47,86900.0,15.7983,15.8078,15.7936,15.803,86900.0
2013-08-22 13:10:00,33.47,33.5,33.46,33.47,83600.0,15.803,15.8172,15.7983,15.803,83600.0
2013-08-22 13:20:00,33.47,33.48,33.41,33.44,52900.0,15.803,15.8078,15.7747,15.7889,52900.0
2013-08-22 13:30:00,33.44,33.45,33.43,33.44,37500.0,15.7889,15.7936,15.7842,15.7889,37500.0
2013-08-22 13:40:00,33.43,33.45,33.4,33.41,106500.0,15.7842,15.7936,15.77,15.7747,106500.0
2013-08-22 13:50:00,33.42,33.48,33.41,33.48,46600.0,15.7794,15.8078,15.7747,15.8078,46600.0
2013-08-22 14:00:00,33.48,33.49,33.45,33.47,34800.0,15.8078,15.8125,15.7936,15.803,34800.0
2013-08-22 14:10:00,33.46,33.47,33.45,33.46,52100.0,15.7983,15.803,15.7936,15.7983,52100.0
2013-08-22 14:20:00,33.45,33.49,33.45,33.49,42500.0,15.7936,15.8125,15.7936,15.8125,42500.0
2013-08-22 14:30:00,33.49,33.51,33.48,33.51,80700.0,15.8125,15.8219,15.8078,15.8219,80700.0
2013-08-22 14:40:00,33.51,33.52,33.45,33.45,57900.0,15.8219,15.8266,15.7936,15.7936,57900.0
2013-08-22 14:50:00,33.46,33.48,33.45,33.47,59800.0,15.7983,15.8078,15.7936,15.803,59800.0
2013-08-22 15:00:00,33.45,33.48,33.44,33.47,65900.0,15.7936,15.8078,15.7889,15.803,65900.0
2013-08-22 15:10:00,33.48,33.5,33.46,33.49,60000.0,15.8078,15.8172,15.7983,15.8125,60000.0
2013-08-22 15:20:00,33.5,33.64,33.49,33.61,190400.0,15.8172,15.8833,15.8125,15.8691,190400.0
2013-08-22 15:30:00,33.62,33.63,33.55,33.59,325000.0,15.8739,15.8786,15.8408,15.8597,325000.0
2013-08-22 15:40:00,33.59,33.6,33.55,33.57,361100.0,15.8597,15.8644,15.8408,15.8503,361100.0
2013-08-22 15:50:00,33.57,33.57,33.5,33.56,766300.0,15.8503,15.8503,15.8172,15.8455,766300.0
2013-08-23 09:30:00,33.52,33.74,33.52,33.74,412300.0,15.8266,15.9305,15.8266,15.9305,412300.0
2013-08-23 09:40:00,33.73,33.79,33.59,33.59,361600.0,15.9258,15.9541,15.8597,15.8597,361600.0
2013-08-23 09:50:00,33.59,33.7,33.55,33.66,225300.0,15.8597,15.9116,15.8408,15.8928,225300.0
2013-08-23 10:00:00,33.66,33.69,33.63,33.66,173600.0,15.8928,15.9069,15.8786,15.8928,173600.0
2013-08-23 10:10:00,33.66,33.7,33.64,33.68,167100.0,15.8928,15.9116,15.8833,15.9022,167100.0
2013-08-23 10:20:00,33.67,33.7,33.64,33.65,188400.0,15.8975,15.9116,15.8833,15.888,188400.0
2013-08-23 10:30:00,33.65,33.72,33.63,33.72,157500.0,15.888,15.9211,15.8786,15.9211,157500.0
2013-08-23 10:40:00,33.71,33.83,33.71,33.8,232600.0,15.9164,15.973,15.9164,15.9589,232600.0
2013-08-23 10:50:00,33.8,33.92,33.8,33.84,307800.0,15.9589,16.0155,15.9589,15.9777,307800.0
2013-08-23 11:00:00,33.85,33.87,33.78,33.8,209500.0,15.9825,15.9919,15.9494,15.9589,209500.0
2013-08-23 11:10:00,33.79,33.8,33.76,33.8,159500.0,15.9541,15.9589,15.94,15.9589,159500.0
2013-08-23 11:20:00,33.8,33.8,33.73,33.77,100800.0,15.9589,15.9589,15.9258,15.9447,100800.0
2013-08-23 11:30:00,33.77,33.8,33.75,33.77,114300.0,15.9447,15.9589,15.9352,15.9447,114300.0
2013-08-23 11:40:00,33.77,33.83,33.76,33.79,66300.0,15.9447,15.973,15.94,15.9541,66300.0
2013-08-23 11:50:00,33.79,33.81,33.75,33.77,129400.0,15.9541,15.9636,15.9352,15.9447,129400.0
2013-08-23 12:00:00,33.77,33.84,33.76,33.82,100900.0,15.9447,15.9777,15.94,15.9683,100900.0
2013-08-23 12:10:00,33.81,33.82,33.78,33.79,66300.0,15.9636,15.9683,15.9494,15.9541,66300.0
2013-08-23 12:20:00,33.79,33.82,33.76,33.8,104300.0,15.9541,15.9683,15.94,15.9589,104300.0
2013-08-23 12:30:00,33.8,33.84,33.76,33.84,107500.0,15.9589,15.9777,15.94,15.9777,107500.0
2013-08-23 12:40:00,33.84,33.86,33.83,33.83,156700.0,15.9777,15.9872,15.973,15.973,156700.0
2013-08-23 12:50:00,33.83,33.9,33.81,33.85,173500.0,15.973,16.0061,15.9636,15.9825,173500.0
2013-08-23 13:00:00,33.85,33.89,33.84,33.86,81000.0,15.9825,16.0013,15.9777,15.9872,81000.0
2013-08-23 13:10:00,33.87,33.97,33.86,33.9,494800.0,15.9919,16.0391,15.9872,16.0061,494800.0
2013-08-23 13:20:00,33.89,34.0,33.89,34.0,217100.0,16.0013,16.0533,16.0013,16.0533,217100.0
2013-08-23 13:30:00,34.0,34.08,33.99,34.07,290600.0,16.0533,16.0911,16.0486,16.0863,290600.0
2013-08-23 13:40:00,34.07,34.19,34.07,34.17,512100.0,16.0863,16.143,16.0863,16.1336,512100.0
2013-08-23 13:50:00,34.18,34.29,34.15,34.26,425100.0,16.1383,16.1902,16.1241,16.176,425100.0
2013-08-23 14:00:00,34.26,34.27,34.2,34.21,388300.0,16.176,16.1808,16.1477,16.1524,388300.0
2013-08-23 14:10:00,34.2,34.22,34.2,34.2,271000.0,16.1477,16.1572,16.1477,16.1477,271000.0
2013-08-23 14:20:00,34.2,34.22,34.11,34.13,810100.0,16.1477,16.1572,16.1052,16.1147,810100.0
2013-08-23 14:30:00,34.13,34.25,34.12,34.21,297800.0,16.1147,16.1713,16.1099,16.1524,297800.0
2013-08-23 14:40:00,34.22,34.26,34.2,34.24,156600.0,16.1572,16.176,16.1477,16.1666,156600.0
2013-08-23 14:50:00,34.23,34.27,34.23,34.25,172700.0,16.1619,16.1808,16.1619,16.1713,172700.0
2013-08-23 15:00:00,34.24,34.26,34.18,34.2,183600.0,16.1666,16.176,16.1383,16.1477,183600.0
2013-08-23 15:10:00,34.2,34.23,34.2,34.23,235700.0,16.1477,16.1619,16.1477,16.1619,235700.0
2013-08-23 15:20:00,34.23,34.25,34.22,34.24,208500.0,16.1619,16.1713,16.1572,16.1666,208500.0
2013-08-23 15:30:00,34.24,34.25,34.19,34.23,279000.0,16.1666,16.1713,16.143,16.1619,279000.0
2013-08-23 15:40:00,34.23,34.3,34.22,34.29,442100.0,16.1619,16.1949,16.1572,16.1902,442100.0
2013-08-23 15:50:00,34.3,34.31,34.27,34.28,773600.0,16.1949,16.1997,16.1808,16.1855,773600.0
2013-08-26 09:30:00,34.39,34.39,34.21,34.22,369800.0,16.2374,16.2374,16.1524,16.1572,369800.0
2013-08-26 09:40:00,34.21,34.27,34.16,34.2,202000.0,16.1524,16.1808,16.1288,16.1477,202000.0
2013-08-26 09:50:00,34.2,34.2,34.11,34.13,249200.0,16.1477,16.1477,16.1052,16.1147,249200.0
2013-08-26 10:00:00,34.13,34.17,34.1,34.12,215600.0,16.1147,16.1336,16.1005,16.1099,215600.0
2013-08-26 10:10:00,34.12,34.23,34.11,34.21,233100.0,16.1099,16.1619,16.1052,16.1524,233100.0
2013-08-26 10:20:00,34.22,34.29,34.2,34.29,187800.0,16.1572,16.1902,16.1477,16.1902,187800.0
2013-08-26 10:30:00,34.29,34.29,34.21,34.27,145900.0,16.1902,16.1902,16.1524,16.1808,145900.0
2013-08-26 10:40:00,34.27,34.32,34.25,34.32,237900.0,16.1808,16.2044,16.1713,16.2044,237900.0
2013-08-26 10:50:00,34.31,34.36,34.28,34.34,240700.0,16.1997,16.2233,16.1855,16.2138,240700.0
2013-08-26 11:00:00,34.34,34.36,34.29,34.31,182900.0,16.2138,16.2233,16.1902,16.1997,182900.0
2013-08-26 11:10:00,34.31,34.34,34.3,34.34,109200.0,16.1997,16.2138,16.1949,16.2138,109200.0
2013-08-26 11:20:00,34.34,34.35,34.25,34.26,323100.0,16.2138,16.2185,16.1713,16.176,323100.0
2013-08-26 11:30:00,34.26,34.29,34.25,34.26,141300.0,16.176,16.1902,16.1713,16.176,141300.0
2013-08-26 11:40:00,34.25,34.27,34.2,34.2,158500.0,16.1713,16.1808,16.1477,16.1477,158500.0
2013-08-26 11:50:00,34.2,34.25,34.18,34.24,158300.0,16.1477,16.1713,16.1383,16.1666,158300.0
2013-08-26 12:00:00,34.25,34.25,34.17,34.18,107700.0,16.1713,16.1713,16.1336,16.1383,107700.0
2013-08-26 12:10:00,34.17,34.18,34.15,34.16,72600.0,16.1336,16.1383,16.1241,16.1288,72600.0
2013-08-26 12:20:00,34.16,34.19,34.15,34.18,80800.0,16.1288,16.143,16.1241,16.1383,80800.0
2013-08-26 12:30:00,34.19,34.2,34.17,34.2,118500.0,16.143,16.1477,16.1336,16.1477,118500.0
2013-08-26 12:40:00,34.2,34.22,34.19,34.21,83100.0,16.1477,16.1572,16.143,16.1524,83100.0
2013-08-26 12:50:00,34.2,34.23,34.2,34.2,118300.0,16.1477,16.1619,16.1477,16.1477,118300.0
2013-08-26 13:00:00,34.21,34.23,34.2,34.23,110300.0,16.1524,16.1619,16.1477,16.1619,110300.0
2013-08-26 13:10:00,34.23,34.24,34.22,34.22,90700.0,16.1619,16.1666,16.1572,16.1572,90700.0
2013-08-26 13:20:00,34.23,34.24,34.22,34.23,65400.0,16.1619,16.1666,16.1572,16.1619,65400.0
2013-08-26 13:30:00,34.23,34.23,34.14,34.14,117100.0,16.1619,16.1619,16.1194,16.1194,117100.0
2013-08-26 13:40:00,34.14,34.15,34.11,34.11,144000.0,16.1194,16.1241,16.1052,16.1052,144000.0
2013-08-26 13:50:00,34.12,34.15,34.1,34.15,128500.0,16.1099,16.1241,16.1005,16.1241,128500.0
2013-08-26 14:00:00,34.15,34.17,34.14,34.15,137100.0,16.1241,16.1336,16.1194,16.1241,137100.0
2013-08-26 14:10:00,34.15,34.17,34.12,34.15,128100.0,16.1241,16.1336,16.1099,16.1241,128100.0
2013-08-26 14:20:00,34.15,34.15,34.12,34.13,64000.0,16.1241,16.1241,16.1099,16.1147,64000.0
2013-08-26 14:30:00,34.14,34.14,34.11,34.13,72000.0,16.1194,16.1194,16.1052,16.1147,72000.0
2013-08-26 14:40:00,34.13,34.14,34.1,34.12,181400.0,16.1147,16.1194,16.1005,16.1099,181400.0
2013-08-26 14:50:00,34.12,34.14,34.11,34.13,142400.0,16.1099,16.1194,16.1052,16.1147,142400.0
2013-08-26 15:00:00,34.13,34.15,34.11,34.14,154000.0,16.1147,16.1241,16.1052,16.1194,154000.0
2013-08-26 15:10:00,34.14,34.14,34.03,34.08,292800.0,16.1194,16.1194,16.0674,16.0911,292800.0
2013-08-26 15:20:00,34.07,34.08,34.0,34.04,253800.0,16.0863,16.0911,16.0533,16.0722,253800.0
2013-08-26 15:30:00,34.04,34.05,34.01,34.04,234100.0,16.0722,16.0769,16.058,16.0722,234100.0
2013-08-26 15:40:00,34.04,34.07,34.02,34.04,302100.0,16.0722,16.0863,16.0627,16.0722,302100.0
2013-08-26 15:50:00,34.04,34.06,34.0,34.04,667700.0,16.0722,16.0816,16.0533,16.0722,667700.0
2013-08-27 09:30:00,33.81,33.97,33.76,33.94,445600.0,15.9636,16.0391,15.94,16.025,445600.0
2013-08-27 09:40:00,33.94,34.02,33.89,33.99,234800.0,16.025,16.0627,16.0013,16.0486,234800.0
2013-08-27 09:50:00,33.99,34.02,33.97,34.0,181700.0,16.0486,16.0627,16.0391,16.0533,181700.0
2013-08-27 10:00:00,34.0,34.07,33.97,34.04,416800.0,16.0533,16.0863,16.0391,16.0722,416800.0
2013-08-27 10:10:00,34.04,34.07,33.98,34.0,253300.0,16.0722,16.0863,16.0438,16.0533,253300.0
2013-08-27 10:20:00,34.0,34.04,33.99,34.01,327300.0,16.0533,16.0722,16.0486,16.058,327300.0
2013-08-27 10:30:00,34.01,34.02,33.95,34.01,139800.0,16.058,16.0627,16.0297,16.058,139800.0
2013-08-27 10:40:00,34.01,34.08,34.01,34.04,170300.0,16.058,16.0911,16.058,16.0722,170300.0
2013-08-27 10:50:00,34.04,34.08,34.01,34.07,171200.0,16.0722,16.0911,16.058,16.0863,171200.0
2013-08-27 11:00:00,34.06,34.12,34.05,34.11,302300.0,16.0816,16.1099,16.0769,16.1052,302300.0
2013-08-27 11:10:00,34.12,34.13,34.08,34.08,148800.0,16.1099,16.1147,16.0911,16.0911,148800.0
2013-08-27 11:20:00,34.09,34.11,34.06,34.09,173700.0,16.0958,16.1052,16.0816,16.0958,173700.0
2013-08-27 11:30:00,34.09,34.11,34.0,34.02,180900.0,16.0958,16.1052,16.0533,16.0627,180900.0
2013-08-27 11:40:00,34.01,34.04,33.97,33.99,140900.0,16.058,16.0722,16.0391,16.0486,140900.0
2013-08-27 11:50:00,34.0,34.05,33.96,34.05,125200.0,16.0533,16.0769,16.0344,16.0769,125200.0
2013-08-27 12:00:00,34.04,34.06,34.0,34.04,123600.0,16.0722,16.0816,16.0533,16.0722,123600.0
2013-08-27 12:10:00,34.03,34.05,34.01,34.01,102500.0,16.0674,16.0769,16.058,16.058,102500.0
2013-08-27 12:20:00,34.02,34.08,34.02,34.05,156600.0,16.0627,16.0911,16.0627,16.0769,156600.0
2013-08-27 12:30:00,34.04,34.08,34.04,34.07,183100.0,16.0722,16.0911,16.0722,16.0863,183100.0
2013-08-27 12:40:00,34.08,34.08,34.0,34.05,150600.0,16.0911,16.0911,16.0533,16.0769,150600.0
2013-08-27 12:50:00,34.05,34.08,34.03,34.05,127500.0,16.0769,16.0911,16.0674,16.0769,127500.0
2013-08-27 13:00:00,34.05,34.1,34.01,34.1,139700.0,16.0769,16.1005,16.058,16.1005,139700.0
2013-08-27 13:10:00,34.09,34.12,34.07,34.1,103900.0,16.0958,16.1099,16.0863,16.1005,103900.0
2013-08-27 13:20:00,34.1,34.13,34.09,34.1,88100.0,16.1005,16.1147,16.0958,16.1005,88100.0
2013-08-27 13:30:00,34.1,34.14,34.09,34.13,107400.0,16.1005,16.1194,16.0958,16.1147,107400.0
2013-08-27 13:40:00,34.13,34.17,34.11,34.16,156300.0,16.1147,16.1336,16.1052,16.1288,156300.0
2013-08-27 13:50:00,34.16,34.19,34.14,34.15,158900.0,16.1288,16.143,16.1194,16.1241,158900.0
2013-08-27 14:00:00,34.15,34.19,34.13,34.17,176500.0,16.1241,16.143,16.1147,16.1336,176500.0
2013-08-27 14:10:00,34.17,34.18,34.14,34.14,115000.0,16.1336,16.1383,16.1194,16.1194,115000.0
2013-08-27 14:20:00,34.14,34.16,34.09,34.1,136400.0,16.1194,16.1288,16.0958,16.1005,136400.0
2013-08-27 14:30:00,34.09,34.17,34.09,34.16,192600.0,16.0958,16.1336,16.0958,16.1288,192600.0
2013-08-27 14:40:00,34.17,34.23,34.16,34.2,133800.0,16.1336,16.1619,16.1288,16.1477,133800.0
2013-08-27 14:50:00,34.2,34.21,34.18,34.2,111800.0,16.1477,16.1524,16.1383,16.1477,111800.0
2013-08-27 15:00:00,34.2,34.22,34.16,34.19,190700.0,16.1477,16.1572,16.1288,16.143,190700.0
2013-08-27 15:10:00,34.19,34.2,34.12,34.15,171900.0,16.143,16.1477,16.1099,16.1241,171900.0
2013-08-27 15:20:00,34.15,34.19,34.12,34.15,256200.0,16.1241,16.143,16.1099,16.1241,256200.0
2013-08-27 15:30:00,34.15,34.16,34.09,34.13,234800.0,16.1241,16.1288,16.0958,16.1147,234800.0
2013-08-27 15:40:00,34.12,34.14,34.09,34.11,385200.0,16.1099,16.1194,16.0958,16.1052,385200.0
2013-08-27 15:50:00,34.12,34.12,34.0,34.0,1097200.0,16.1099,16.1099,16.0533,16.0533,1097200.0
2013-08-28 09:30:00,33.9,33.9,33.66,33.69,484200.0,16.0061,16.0061,15.8928,15.9069,484200.0
2013-08-28 09:40:00,33.69,33.76,33.62,33.63,359900.0,15.9069,15.94,15.8739,15.8786,359900.0
2013-08-28 09:50:00,33.63,33.71,33.63,33.66,224400.0,15.8786,15.9164,15.8786,15.8928,224400.0
2013-08-28 10:00:00,33.66,33.76,33.66,33.71,313400.0,15.8928,15.94,15.8928,15.9164,313400.0
2013-08-28 10:10:00,33.72,33.75,33.68,33.75,181300.0,15.9211,15.9352,15.9022,15.9352,181300.0
2013-08-28 10:20:00,33.75,33.78,33.72,33.78,212000.0,15.9352,15.9494,15.9211,15.9494,212000.0
2013-08-28 10:30:00,33.76,33.8,33.75,33.79,175900.0,15.94,15.9589,15.9352,15.9541,175900.0
2013-08-28 10:40:00,33.78,33.85,33.77,33.81,175400.0,15.9494,15.9825,15.9447,15.9636,175400.0
2013-08-28 10:50:00,33.8,33.82,33.77,33.78,181000.0,15.9589,15.9683,15.9447,15.9494,181000.0
2013-08-28 11:00:00,33.78,33.8,33.73,33.73,291000.0,15.9494,15.9589,15.9258,15.9258,291000.0
2013-08-28 11:10:00,33.73,33.74,33.69,33.7,322400.0,15.9258,15.9305,15.9069,15.9116,322400.0
2013-08-28 11:20:00,33.71,33.73,33.7,33.71,217800.0,15.9164,15.9258,15.9116,15.9164,217800.0
2013-08-28 11:30:00,33.71,33.72,33.68,33.7,257400.0,15.9164,15.9211,15.9022,15.9116,257400.0
2013-08-28 11:40:00,33.7,33.79,33.7,33.79,139900.0,15.9116,15.9541,15.9116,15.9541,139900.0
2013-08-28 11:50:00,33.79,33.8,33.77,33.78,139500.0,15.9541,15.9589,15.9447,15.9494,139500.0
2013-08-28 12:00:00,33.78,33.79,33.76,33.78,134400.0,15.9494,15.9541,15.94,15.9494,134400.0
2013-08-28 12:10:00,33.78,33.8,33.77,33.8,147200.0,15.9494,15.9589,15.9447,15.9589,147200.0
2013-08-28 12:20:00,33.8,33.8,33.76,33.76,113900.0,15.9589,15.9589,15.94,15.94,113900.0
2013-08-28 12:30:00,33.76,33.77,33.74,33.75,148300.0,15.94,15.9447,15.9305,15.9352,148300.0
2013-08-28 12:40:00,33.75,33.75,33.72,33.73,108300.0,15.9352,15.9352,15.9211,15.9258,108300.0
2013-08-28 12:50:00,33.73,33.74,33.72,33.74,111700.0,15.9258,15.9305,15.9211,15.9305,111700.0
2013-08-28 13:00:00,33.74,33.74,33.71,33.72,118900.0,15.9305,15.9305,15.9164,15.9211,118900.0
2013-08-28 13:10:00,33.72,33.72,33.69,33.7,153100.0,15.9211,15.9211,15.9069,15.9116,153100.0
2013-08-28 13:20:00,33.7,33.7,33.66,33.68,192600.0,15.9116,15.9116,15.8928,15.9022,192600.0
2013-08-28 13:30:00,33.68,33.69,33.66,33.68,136900.0,15.9022,15.9069,15.8928,15.9022,136900.0
2013-08-28 13:40:00,33.68,33.7,33.66,33.67,167300.0,15.9022,15.9116,15.8928,15.8975,167300.0
2013-08-28 13:50:00,33.68,33.69,33.66,33.67,120500.0,15.9022,15.9069,15.8928,15.8975,120500.0
2013-08-28 14:00:00,33.68,33.69,33.65,33.66,104300.0,15.9022,15.9069,15.888,15.8928,104300.0
2013-08-28 14:10:00,33.65,33.66,33.6,33.61,191400.0,15.888,15.8928,15.8644,15.8691,191400.0
2013-08-28 14:20:00,33.6,33.61,33.59,33.6,138100.0,15.8644,15.8691,15.8597,15.8644,138100.0
2013-08-28 14:30:00,33.6,33.61,33.57,33.59,226400.0,15.8644,15.8691,15.8503,15.8597,226400.0
2013-08-28 14:40:00,33.59,33.63,33.58,33.63,182200.0,15.8597,15.8786,15.855,15.8786,182200.0
2013-08-28 14:50:00,33.63,33.68,33.62,33.64,163800.0,15.8786,15.9022,15.8739,15.8833,163800.0
2013-08-28 15:00:00,33.65,33.69,33.63,33.68,184100.0,15.888,15.9069,15.8786,15.9022,184100.0
2013-08-28 15:10:00,33.69,33.74,33.69,33.7,194800.0,15.9069,15.9305,15.9069,15.9116,194800.0
2013-08-28 15:20:00,33.7,33.74,33.69,33.71,136100.0,15.9116,15.9305,15.9069,15.9164,136100.0
2013-08-28 15:30:00,33.7,33.71,33.68,33.68,251600.0,15.9116,15.9164,15.9022,15.9022,251600.0
2013-08-28 15:40:00,33.69,33.69,33.63,33.64,339500.0,15.9069,15.9069,15.8786,15.8833,339500.0
2013-08-28 15:50:00,33.63,33.64,33.58,33.6,655700.0,15.8786,15.8833,15.855,15.8644,655700.0
2013-08-29 09:30:00,33.63,33.7,33.55,33.57,329300.0,15.8786,15.9116,15.8408,15.8503,329300.0
2013-08-29 09:40:00,33.58,33.62,33.54,33.55,257800.0,15.855,15.8739,15.8361,15.8408,257800.0
2013-08-29 09:50:00,33.55,33.61,33.54,33.57,243800.0,15.8408,15.8691,15.8361,15.8503,243800.0
2013-08-29 10:00:00,33.56,33.64,33.56,33.64,209900.0,15.8455,15.8833,15.8455,15.8833,209900.0
2013-08-29 10:10:00,33.64,33.65,33.59,33.64,162700.0,15.8833,15.888,15.8597,15.8833,162700.0
2013-08-29 10:20:00,33.64,33.7,33.6,33.69,287100.0,15.8833,15.9116,15.8644,15.9069,287100.0
2013-08-29 10:30:00,33.68,33.84,33.68,33.83,125900.0,15.9022,15.9777,15.9022,15.973,125900.0
2013-08-29 10:40:00,33.83,33.88,33.77,33.87,147500.0,15.973,15.9966,15.9447,15.9919,147500.0
2013-08-29 10:50:00,33.86,33.89,33.84,33.87,133300.0,15.9872,16.0013,15.9777,15.9919,133300.0
2013-08-29 11:00:00,33.87,33.92,33.86,33.91,135400.0,15.9919,16.0155,15.9872,16.0108,135400.0
2013-08-29 11:10:00,33.91,33.95,33.91,33.93,112500.0,16.0108,16.0297,16.0108,16.0202,112500.0
2013-08-29 11:20:00,33.93,33.95,33.9,33.9,147000.0,16.0202,16.0297,16.0061,16.0061,147000.0
2013-08-29 11:30:00,33.91,33.95,33.91,33.92,92700.0,16.0108,16.0297,16.0108,16.0155,92700.0
2013-08-29 11:40:00,33.93,33.95,33.92,33.95,91900.0,16.0202,16.0297,16.0155,16.0297,91900.0
2013-08-29 11:50:00,33.95,33.96,33.92,33.94,111000.0,16.0297,16.0344,16.0155,16.025,111000.0
2013-08-29 12:00:00,33.95,33.97,33.93,33.96,127100.0,16.0297,16.0391,16.0202,16.0344,127100.0
2013-08-29 12:10:00,33.96,33.98,33.94,33.98,88800.0,16.0344,16.0438,16.025,16.0438,88800.0
2013-08-29 12:20:00,33.98,34.01,33.98,34.01,84600.0,16.0438,16.058,16.0438,16.058,84600.0
2013-08-29 12:30:00,34.01,34.04,34.0,34.01,199700.0,16.058,16.0722,16.0533,16.058,199700.0
2013-08-29 12:40:00,34.01,34.03,33.99,34.02,140700.0,16.058,16.0674,16.0486,16.0627,140700.0
2013-08-29 12:50:00,34.03,34.04,34.01,34.04,67700.0,16.0674,16.0722,16.058,16.0722,67700.0
2013-08-29 13:00:00,34.05,34.1,34.01,34.1,122300.0,16.0769,16.1005,16.058,16.1005,122300.0
2013-08-29 13:10:00,34.1,34.12,34.09,34.12,117900.0,16.1005,16.1099,16.0958,16.1099,117900.0
2013-08-29 13:20:00,34.11,34.14,34.09,34.13,174200.0,16.1052,16.1194,16.0958,16.1147,174200.0
2013-08-29 13:30:00,34.13,34.13,34.08,34.09,167400.0,16.1147,16.1147,16.0911,16.0958,167400.0
2013-08-29 13:40:00,34.09,34.14,34.09,34.1,193800.0,16.0958,16.1194,16.0958,16.1005,193800.0
2013-08-29 13:50:00,34.11,34.11,34.05,34.08,93700.0,16.1052,16.1052,16.0769,16.0911,93700.0
2013-08-29 14:00:00,34.07,34.09,34.04,34.08,125600.0,16.0863,16.0958,16.0722,16.0911,125600.0
2013-08-29 14:10:00,34.08,34.09,34.01,34.03,121000.0,16.0911,16.0958,16.058,16.0674,121000.0
2013-08-29 14:20:00,34.04,34.06,34.03,34.04,91000.0,16.0722,16.0816,16.0674,16.0722,91000.0
2013-08-29 14:30:00,34.04,34.06,34.03,34.03,103400.0,16.0722,16.0816,16.0674,16.0674,103400.0
2013-08-29 14:40:00,34.03,34.07,34.03,34.07,68200.0,16.0674,16.0863,16.0674,16.0863,68200.0
2013-08-29 14:50:00,34.07,34.1,34.06,34.1,89700.0,16.0863,16.1005,16.0816,16.1005,89700.0
2013-08-29 15:00:00,34.1,34.1,34.04,34.06,133000.0,16.1005,16.1005,16.0722,16.0816,133000.0
2013-08-29 15:10:00,34.06,34.09,34.05,34.06,142100.0,16.0816,16.0958,16.0769,16.0816,142100.0
2013-08-29 15:20:00,34.05,34.06,33.97,33.98,142400.0,16.0769,16.0816,16.0391,16.0438,142400.0
2013-08-29 15:30:00,33.97,33.98,33.91,33.95,213800.0,16.0391,16.0438,16.0108,16.0297,213800.0
2013-08-29 15:40:00,33.95,33.99,33.94,33.97,239300.0,16.0297,16.0486,16.025,16.0391,239300.0
2013-08-29 15:50:00,33.97,33.98,33.94,33.94,339600.0,16.0391,16.0438,16.025,16.025,339600.0
2013-08-30 09:30:00,33.99,34.01,33.77,33.84,270400.0,16.0486,16.058,15.9447,15.9777,270400.0
2013-08-30 09:40:00,33.85,33.93,33.81,33.84,137500.0,15.9825,16.0202,15.9636,15.9777,137500.0
2013-08-30 09:50:00,33.84,33.86,33.77,33.8,101700.0,15.9777,15.9872,15.9447,15.9589,101700.0
2013-08-30 10:00:00,33.79,33.8,33.74,33.78,124400.0,15.9541,15.9589,15.9305,15.9494,124400.0
2013-08-30 10:10:00,33.78,33.83,33.76,33.83,98300.0,15.9494,15.973,15.94,15.973,98300.0
2013-08-30 10:20:00,33.83,33.92,33.83,33.92,78900.0,15.973,16.0155,15.973,16.0155,78900.0
2013-08-30 10:30:00,33.91,33.94,33.88,33.91,91700.0,16.0108,16.025,15.9966,16.0108,91700.0
2013-08-30 10:40:00,33.91,33.91,33.82,33.84,123100.0,16.0108,16.0108,15.9683,15.9777,123100.0
2013-08-30 10:50:00,33.84,33.84,33.8,33.81,94100.0,15.9777,15.9777,15.9589,15.9636,94100.0
2013-08-30 11:00:00,33.81,33.85,33.79,33.8,120500.0,15.9636,15.9825,15.9541,15.9589,120500.0
2013-08-30 11:10:00,33.8,33.82,33.78,33.78,78600.0,15.9589,15.9683,15.9494,15.9494,78600.0
2013-08-30 11:20:00,33.79,33.79,33.72,33.73,158100.0,15.9541,15.9541,15.9211,15.9258,158100.0
2013-08-30 11:30:00,33.73,33.75,33.72,33.75,121800.0,15.9258,15.9352,15.9211,15.9352,121800.0
2013-08-30 11:40:00,33.75,33.8,33.75,33.76,111000.0,15.9352,15.9589,15.9352,15.94,111000.0
2013-08-30 11:50:00,33.76,33.81,33.75,33.81,73100.0,15.94,15.9636,15.9352,15.9636,73100.0
2013-08-30 12:00:00,33.8,33.83,33.77,33.81,67300.0,15.9589,15.973,15.9447,15.9636,67300.0
2013-08-30 12:10:00,33.82,33.84,33.79,33.81,98100.0,15.9683,15.9777,15.9541,15.9636,98100.0
2013-08-30 12:20:00,33.82,33.9,33.81,33.89,75300.0,15.9683,16.0061,15.9636,16.0013,75300.0
2013-08-30 12:30:00,33.89,33.89,33.84,33.88,68400.0,16.0013,16.0013,15.9777,15.9966,68400.0
2013-08-30 12:40:00,33.88,33.91,33.85,33.91,53600.0,15.9966,16.0108,15.9825,16.0108,53600.0
2013-08-30 12:50:00,33.91,33.91,33.88,33.91,79700.0,16.0108,16.0108,15.9966,16.0108,79700.0
2013-08-30 13:00:00,33.9,33.9,33.84,33.84,165200.0,16.0061,16.0061,15.9777,15.9777,165200.0
2013-08-30 13:10:00,33.84,34.0,33.84,33.99,197200.0,15.9777,16.0533,15.9777,16.0486,197200.0
2013-08-30 13:20:00,33.98,34.0,33.9,33.93,122000.0,16.0438,16.0533,16.0061,16.0202,122000.0
2013-08-30 13:30:00,33.92,33.93,33.9,33.91,67900.0,16.0155,16.0202,16.0061,16.0108,67900.0
2013-08-30 13:40:00,33.91,33.95,33.9,33.95,60700.0,16.0108,16.0297,16.0061,16.0297,60700.0
2013-08-30 13:50:00,33.95,33.96,33.88,33.88,78100.0,16.0297,16.0344,15.9966,15.9966,78100.0
2013-08-30 14:00:00,33.88,33.88,33.85,33.86,80500.0,15.9966,15.9966,15.9825,15.9872,80500.0
2013-08-30 14:10:00,33.87,33.9,33.86,33.9,53500.0,15.9919,16.0061,15.9872,16.0061,53500.0
2013-08-30 14:20:00,33.9,33.91,33.87,33.87,80800.0,16.0061,16.0108,15.9919,15.9919,80800.0
2013-08-30 14:30:00,33.87,33.96,33.87,33.95,68800.0,15.9919,16.0344,15.9919,16.0297,68800.0
2013-08-30 14:40:00,33.94,33.95,33.91,33.94,94100.0,16.025,16.0297,16.0108,16.025,94100.0
2013-08-30 14:50:00,33.94,33.96,33.93,33.94,78200.0,16.025,16.0344,16.0202,16.025,78200.0
2013-08-30 15:00:00,33.94,33.97,33.91,33.94,114900.0,16.025,16.0391,16.0108,16.025,114900.0
2013-08-30 15:10:00,33.94,34.0,33.94,33.97,128000.0,16.025,16.0533,16.025,16.0391,128000.0
2013-08-30 15:20:00,33.97,34.0,33.96,33.97,149000.0,16.0391,16.0533,16.0344,16.0391,149000.0
2013-08-30 15:30:00,33.97,33.97,33.9,33.9,207500.0,16.0391,16.0391,16.0061,16.0061,207500.0
2013-08-30 15:40:00,33.91,33.91,33.84,33.84,411300.0,16.0108,16.0108,15.9777,15.9777,411300.0
2013-08-30 15:50:00,33.84,33.91,33.78,33.88,777900.0,15.9777,16.0108,15.9494,15.9966,777900.0
2013-09-03 09:30:00,34.05,34.25,34.04,34.15,275300.0,16.0769,16.1713,16.0722,16.1241,275300.0
2013-09-03 09:40:00,34.16,34.22,34.1,34.2,198000.0,16.1288,16.1572,16.1005,16.1477,198000.0
2013-09-03 09:50:00,34.21,34.24,34.15,34.22,252300.0,16.1524,16.1666,16.1241,16.1572,252300.0
2013-09-03 10:00:00,34.2,34.24,34.13,34.15,274800.0,16.1477,16.1666,16.1147,16.1241,274800.0
2013-09-03 10:10:00,34.14,34.17,34.06,34.09,247400.0,16.1194,16.1336,16.0816,16.0958,247400.0
2013-09-03 10:20:00,34.09,34.09,34.03,34.04,128200.0,16.0958,16.0958,16.0674,16.0722,128200.0
2013-09-03 10:30:00,34.05,34.06,34.0,34.01,204200.0,16.0769,16.0816,16.0533,16.058,204200.0
2013-09-03 10:40:00,34.01,34.02,33.96,33.96,283300.0,16.058,16.0627,16.0344,16.0344,283300.0
2013-09-03 10:50:00,33.97,33.97,33.9,33.9,175100.0,16.0391,16.0391,16.0061,16.0061,175100.0
2013-09-03 11:00:00,33.9,33.91,33.85,33.85,181400.0,16.0061,16.0108,15.9825,15.9825,181400.0
2013-09-03 11:10:00,33.85,33.89,33.8,33.8,170800.0,15.9825,16.0013,15.9589,15.9589,170800.0
2013-09-03 11:20:00,33.8,33.82,33.75,33.76,178400.0,15.9589,15.9683,15.9352,15.94,178400.0
2013-09-03 11:30:00,33.76,33.84,33.75,33.82,184200.0,15.94,15.9777,15.9352,15.9683,184200.0
2013-09-03 11:40:00,33.81,33.82,33.75,33.79,111600.0,15.9636,15.9683,15.9352,15.9541,111600.0
2013-09-03 11:50:00,33.79,33.82,33.77,33.8,100800.0,15.9541,15.9683,15.9447,15.9589,100800.0
2013-09-03 12:00:00,33.8,33.8,33.75,33.79,111400.0,15.9589,15.9589,15.9352,15.9541,111400.0
2013-09-03 12:10:00,33.79,33.82,33.78,33.79,172100.0,15.9541,15.9683,15.9494,15.9541,172100.0
2013-09-03 12:20:00,33.79,33.83,33.78,33.81,75900.0,15.9541,15.973,15.9494,15.9636,75900.0
2013-09-03 12:30:00,33.81,33.83,33.76,33.77,98200.0,15.9636,15.973,15.94,15.9447,98200.0
2013-09-03 12:40:00,33.77,33.79,33.75,33.76,131800.0,15.9447,15.9541,15.9352,15.94,131800.0
2013-09-03 12:50:00,33.77,33.79,33.74,33.74,57100.0,15.9447,15.9541,15.9305,15.9305,57100.0
2013-09-03 13:00:00,33.75,33.79,33.72,33.78,109000.0,15.9352,15.9541,15.9211,15.9494,109000.0
2013-09-03 13:10:00,33.78,33.79,33.75,33.75,72500.0,15.9494,15.9541,15.9352,15.9352,72500.0
2013-09-03 13:20:00,33.75,33.8,33.75,33.8,93200.0,15.9352,15.9589,15.9352,15.9589,93200.0
2013-09-03 13:30:00,33.8,33.83,33.78,33.82,71200.0,15.9589,15.973,15.9494,15.9683,71200.0
2013-09-03 13:40:00,33.82,33.84,33.76,33.78,65100.0,15.9683,15.9777,15.94,15.9494,65100.0
2013-09-03 13:50:00,33.78,33.84,33.78,33.8,144700.0,15.9494,15.9777,15.9494,15.9589,144700.0
2013-09-03 14:00:00,33.8,33.85,33.8,33.84,105100.0,15.9589,15.9825,15.9589,15.9777,105100.0
2013-09-03 14:10:00,33.84,33.88,33.81,33.84,154900.0,15.9777,15.9966,15.9636,15.9777,154900.0
2013-09-03 14:20:00,33.84,33.84,33.76,33.79,109600.0,15.9777,15.9777,15.94,15.9541,109600.0
2013-09-03 14:30:00,33.79,33.82,33.75,33.78,157500.0,15.9541,15.9683,15.9352,15.9494,157500.0
2013-09-03 14:40:00,33.77,33.83,33.76,33.82,126400.0,15.9447,15.973,15.94,15.9683,126400.0
2013-09-03 14:50:00,33.81,33.82,33.77,33.79,117800.0,15.9636,15.9683,15.9447,15.9541,117800.0
2013-09-03 15:00:00,33.79,33.83,33.77,33.8,122200.0,15.9541,15.973,15.9447,15.9589,122200.0
2013-09-03 15:10:00,33.81,33.83,33.79,33.79,122300.0,15.9636,15.973,15.9541,15.9541,122300.0
2013-09-03 15:20:00,33.79,33.81,33.76,33.76,93300.0,15.9541,15.9636,15.94,15.94,93300.0
2013-09-03 15:30:00,33.76,33.81,33.76,33.81,179300.0,15.94,15.9636,15.94,15.9636,179300.0
2013-09-03 15:40:00,33.8,33.82,33.76,33.76,234600.0,15.9589,15.9683,15.94,15.94,234600.0
2013-09-03 15:50:00,33.77,33.82,33.75,33.82,498600.0,15.9447,15.9683,15.9352,15.9683,498600.0
2013-09-04 09:30:00,33.77,33.93,33.72,33.93,304400.0,15.9447,16.0202,15.9211,16.0202,304400.0
2013-09-04 09:40:00,33.93,33.94,33.8,33.9,377300.0,16.0202,16.025,15.9589,16.0061,377300.0
2013-09-04 09:50:00,33.9,33.94,33.9,33.93,88500.0,16.0061,16.025,16.0061,16.0202,88500.0
2013-09-04 10:00:00,33.92,34.03,33.92,34.02,215200.0,16.0155,16.0674,16.0155,16.0627,215200.0
2013-09-04 10:10:00,34.02,34.06,33.99,34.0,151100.0,16.0627,16.0816,16.0486,16.0533,151100.0
2013-09-04 10:20:00,34.0,34.0,33.92,33.93,107100.0,16.0533,16.0533,16.0155,16.0202,107100.0
2013-09-04 10:30:00,33.92,33.97,33.9,33.96,115300.0,16.0155,16.0391,16.0061,16.0344,115300.0
2013-09-04 10:40:00,33.96,33.99,33.92,33.94,79400.0,16.0344,16.0486,16.0155,16.025,79400.0
2013-09-04 10:50:00,33.94,33.97,33.91,33.91,85600.0,16.025,16.0391,16.0108,16.0108,85600.0
2013-09-04 11:00:00,33.92,33.93,33.9,33.91,81500.0,16.0155,16.0202,16.0061,16.0108,81500.0
2013-09-04 11:10:00,33.92,33.95,33.91,33.94,125500.0,16.0155,16.0297,16.0108,16.025,125500.0
2013-09-04 11:20:00,33.94,33.98,33.93,33.96,226600.0,16.025,16.0438,16.0202,16.0344,226600.0
2013-09-04 11:30:00,33.95,34.0,33.95,33.99,103500.0,16.0297,16.0533,16.0297,16.0486,103500.0
2013-09-04 11:40:00,33.99,34.05,33.99,34.05,177300.0,16.0486,16.0769,16.0486,16.0769,177300.0
2013-09-04 11:50:00,34.04,34.17,34.04,34.15,278500.0,16.0722,16.1336,16.0722,16.1241,278500.0
2013-09-04 12:00:00,34.14,34.2,34.14,34.2,129800.0,16.1194,16.1477,16.1194,16.1477,129800.0
2013-09-04 12:10:00,34.2,34.22,34.19,34.21,98800.0,16.1477,16.1572,16.143,16.1524,98800.0
2013-09-04 12:20:00,34.2,34.24,34.2,34.23,87600.0,16.1477,16.1666,16.1477,16.1619,87600.0
2013-09-04 12:30:00,34.22,34.23,34.2,34.2,83900.0,16.1572,16.1619,16.1477,16.1477,83900.0
2013-09-04 12:40:00,34.21,34.21,34.14,34.15,80900.0,16.1524,16.1524,16.1194,16.1241,80900.0
2013-09-04 12:50:00,34.16,34.17,34.15,34.16,61900.0,16.1288,16.1336,16.1241,16.1288,61900.0
2013-09-04 13:00:00,34.16,34.18,34.14,34.15,79900.0,16.1288,16.1383,16.1194,16.1241,79900.0
2013-09-04 13:10:00,34.14,34.16,34.12,34.15,98400.0,16.1194,16.1288,16.1099,16.1241,98400.0
2013-09-04 13:20:00,34.16,34.17,34.14,34.17,118600.0,16.1288,16.1336,16.1194,16.1336,118600.0
2013-09-04 13:30:00,34.16,34.18,34.15,34.15,63300.0,16.1288,16.1383,16.1241,16.1241,63300.0
2013-09-04 13:40:00,34.15,34.17,34.14,34.15,85600.0,16.1241,16.1336,16.1194,16.1241,85600.0
2013-09-04 13:50:00,34.15,34.15,34.11,34.13,93200.0,16.1241,16.1241,16.1052,16.1147,93200.0
2013-09-04 14:00:00,34.12,34.15,34.1,34.11,69500.0,16.1099,16.1241,16.1005,16.1052,69500.0
2013-09-04 14:10:00,34.1,34.12,34.09,34.12,80000.0,16.1005,16.1099,16.0958,16.1099,80000.0
2013-09-04 14:20:00,34.12,34.16,34.11,34.15,221300.0,16.1099,16.1288,16.1052,16.1241,221300.0
2013-09-04 14:30:00,34.15,34.17,34.14,34.15,183700.0,16.1241,16.1336,16.1194,16.1241,183700.0
2013-09-04 14:40:00,34.14,34.19,34.14,34.17,185700.0,16.1194,16.143,16.1194,16.1336,185700.0
2013-09-04 14:50:00,34.17,34.2,34.16,34.18,130300.0,16.1336,16.1477,16.1288,16.1383,130300.0
2013-09-04 15:00:00,34.18,34.2,34.17,34.2,151500.0,16.1383,16.1477,16.1336,16.1477,151500.0
2013-09-04 15:10:00,34.19,34.23,34.19,34.21,191700.0,16.143,16.1619,16.143,16.1524,191700.0
2013-09-04 15:20:00,34.2,34.21,34.14,34.17,204700.0,16.1477,16.1524,16.1194,16.1336,204700.0
2013-09-04 15:30:00,34.17,34.18,34.11,34.13,199600.0,16.1336,16.1383,16.1052,16.1147,199600.0
2013-09-04 15:40:00,34.13,34.19,34.12,34.18,233200.0,16.1147,16.143,16.1099,16.1383,233200.0
2013-09-04 15:50:00,34.18,34.18,34.11,34.17,481900.0,16.1383,16.1383,16.1052,16.1336,481900.0
2013-09-05 09:30:00,34.23,34.3,34.18,34.22,290600.0,16.1619,16.1949,16.1383,16.1572,290600.0
2013-09-05 09:40:00,34.22,34.23,34.15,34.22,294600.0,16.1572,16.1619,16.1241,16.1572,294600.0
2013-09-05 09:50:00,34.22,34.25,34.18,34.24,251300.0,16.1572,16.1713,16.1383,16.1666,251300.0
2013-09-05 10:00:00,34.23,34.27,34.18,34.26,296000.0,16.1619,16.1808,16.1383,16.176,296000.0
2013-09-05 10:10:00,34.26,34.29,34.24,34.27,162100.0,16.176,16.1902,16.1666,16.1808,162100.0
2013-09-05 10:20:00,34.27,34.28,34.22,34.25,126600.0,16.1808,16.1855,16.1572,16.1713,126600.0
2013-09-05 10:30:00,34.26,34.28,34.17,34.17,168900.0,16.176,16.1855,16.1336,16.1336,168900.0
2013-09-05 10:40:00,34.17,34.21,34.13,34.2,329700.0,16.1336,16.1524,16.1147,16.1477,329700.0
2013-09-05 10:50:00,34.21,34.29,34.2,34.21,323900.0,16.1524,16.1902,16.1477,16.1524,323900.0
2013-09-05 11:00:00,34.21,34.24,34.19,34.23,252300.0,16.1524,16.1666,16.143,16.1619,252300.0
2013-09-05 11:10:00,34.23,34.25,34.2,34.2,134200.0,16.1619,16.1713,16.1477,16.1477,134200.0
2013-09-05 11:20:00,34.2,34.24,34.17,34.18,225300.0,16.1477,16.1666,16.1336,16.1383,225300.0
2013-09-05 11:30:00,34.19,34.23,34.18,34.2,167100.0,16.143,16.1619,16.1383,16.1477,167100.0
2013-09-05 11:40:00,34.2,34.23,34.18,34.22,132500.0,16.1477,16.1619,16.1383,16.1572,132500.0
2013-09-05 11:50:00,34.22,34.23,34.19,34.21,148700.0,16.1572,16.1619,16.143,16.1524,148700.0
2013-09-05 12:00:00,34.22,34.26,34.22,34.26,122800.0,16.1572,16.176,16.1572,16.176,122800.0
2013-09-05 12:10:00,34.25,34.31,34.25,34.3,101800.0,16.1713,16.1997,16.1713,16.1949,101800.0
2013-09-05 12:20:00,34.3,34.31,34.25,34.27,143800.0,16.1949,16.1997,16.1713,16.1808,143800.0
2013-09-05 12:30:00,34.26,34.28,34.24,34.26,84300.0,16.176,16.1855,16.1666,16.176,84300.0
2013-09-05 12:40:00,34.25,34.27,34.25,34.25,99800.0,16.1713,16.1808,16.1713,16.1713,99800.0
2013-09-05 12:50:00,34.25,34.26,34.23,34.26,62100.0,16.1713,16.176,16.1619,16.176,62100.0
2013-09-05 13:00:00,34.25,34.26,34.18,34.19,165600.0,16.1713,16.176,16.1383,16.143,165600.0
2013-09-05 13:10:00,34.19,34.22,34.19,34.2,100700.0,16.143,16.1572,16.143,16.1477,100700.0
2013-09-05 13:20:00,34.2,34.25,34.2,34.23,87900.0,16.1477,16.1713,16.1477,16.1619,87900.0
2013-09-05 13:30:00,34.23,34.23,34.2,34.23,61000.0,16.1619,16.1619,16.1477,16.1619,61000.0
2013-09-05 13:40:00,34.23,34.23,34.2,34.2,140400.0,16.1619,16.1619,16.1477,16.1477,140400.0
2013-09-05 13:50:00,34.19,34.2,34.15,34.19,207100.0,16.143,16.1477,16.1241,16.143,207100.0
2013-09-05 14:00:00,34.18,34.23,34.18,34.23,69500.0,16.1383,16.1619,16.1383,16.1619,69500.0
2013-09-05 14:10:00,34.23,34.23,34.2,34.21,82700.0,16.1619,16.1619,16.1477,16.1524,82700.0
2013-09-05 14:20:00,34.21,34.21,34.18,34.19,82300.0,16.1524,16.1524,16.1383,16.143,82300.0
2013-09-05 14:30:00,34.19,34.22,34.18,34.2,131400.0,16.143,16.1572,16.1383,16.1477,131400.0
2013-09-05 14:40:00,34.2,34.22,34.19,34.22,88400.0,16.1477,16.1572,16.143,16.1572,88400.0
2013-09-05 14:50:00,34.22,34.27,34.22,34.23,102700.0,16.1572,16.1808,16.1572,16.1619,102700.0
2013-09-05 15:00:00,34.24,34.25,34.22,34.23,112400.0,16.1666,16.1713,16.1572,16.1619,112400.0
2013-09-05 15:10:00,34.23,34.27,34.21,34.27,217600.0,16.1619,16.1808,16.1524,16.1808,217600.0
2013-09-05 15:20:00,34.27,34.27,34.23,34.25,109400.0,16.1808,16.1808,16.1619,16.1713,109400.0
2013-09-05 15:30:00,34.25,34.25,34.21,34.24,198000.0,16.1713,16.1713,16.1524,16.1666,198000.0
2013-09-05 15:40:00,34.23,34.24,34.21,34.21,223400.0,16.1619,16.1666,16.1524,16.1524,223400.0
2013-09-05 15:50:00,34.22,34.24,34.19,34.23,480900.0,16.1572,16.1666,16.143,16.1619,480900.0
2013-09-06 09:30:00,34.36,34.43,34.31,34.33,318700.0,16.2233,16.2563,16.1997,16.2091,318700.0
2013-09-06 09:40:00,34.34,34.34,34.13,34.29,266300.0,16.2138,16.2138,16.1147,16.1902,266300.0
2013-09-06 09:50:00,34.28,34.35,34.2,34.23,160000.0,16.1855,16.2185,16.1477,16.1619,160000.0
2013-09-06 10:00:00,34.22,34.32,34.19,34.32,218100.0,16.1572,16.2044,16.143,16.2044,218100.0
2013-09-06 10:10:00,34.32,34.36,34.25,34.26,145600.0,16.2044,16.2233,16.1713,16.176,145600.0
2013-09-06 10:20:00,34.26,34.32,34.25,34.26,163300.0,16.176,16.2044,16.1713,16.176,163300.0
2013-09-06 10:30:00,34.27,34.3,34.21,34.21,226700.0,16.1808,16.1949,16.1524,16.1524,226700.0
2013-09-06 10:40:00,34.21,34.34,34.2,34.3,168200.0,16.1524,16.2138,16.1477,16.1949,168200.0
2013-09-06 10:50:00,34.31,34.4,34.3,34.38,121100.0,16.1997,16.2421,16.1949,16.2327,121100.0
2013-09-06 11:00:00,34.38,34.44,34.38,34.4,244500.0,16.2327,16.261,16.2327,16.2421,244500.0
2013-09-06 11:10:00,34.4,34.5,34.4,34.44,208600.0,16.2421,16.2894,16.2421,16.261,208600.0
2013-09-06 11:20:00,34.44,34.49,34.43,34.49,115000.0,16.261,16.2846,16.2563,16.2846,115000.0
2013-09-06 11:30:00,34.49,34.51,34.47,34.48,157700.0,16.2846,16.2941,16.2752,16.2799,157700.0
2013-09-06 11:40:00,34.48,34.48,34.45,34.47,101100.0,16.2799,16.2799,16.2658,16.2752,101100.0
2013-09-06 11:50:00,34.47,34.53,34.46,34.5,149900.0,16.2752,16.3035,16.2705,16.2894,149900.0
2013-09-06 12:00:00,34.5,34.52,34.48,34.48,106000.0,16.2894,16.2988,16.2799,16.2799,106000.0
2013-09-06 12:10:00,34.48,34.52,34.48,34.51,61900.0,16.2799,16.2988,16.2799,16.2941,61900.0
2013-09-06 12:20:00,34.51,34.52,34.48,34.49,150900.0,16.2941,16.2988,16.2799,16.2846,150900.0
2013-09-06 12:30:00,34.49,34.5,34.4,34.41,103600.0,16.2846,16.2894,16.2421,16.2469,103600.0
2013-09-06 12:40:00,34.4,34.44,34.39,34.42,79000.0,16.2421,16.261,16.2374,16.2516,79000.0
2013-09-06 12:50:00,34.41,34.46,34.41,34.44,61400.0,16.2469,16.2705,16.2469,16.261,61400.0
2013-09-06 13:00:00,34.44,34.47,34.41,34.42,78300.0,16.261,16.2752,16.2469,16.2516,78300.0
2013-09-06 13:10:00,34.42,34.48,34.42,34.48,64600.0,16.2516,16.2799,16.2516,16.2799,64600.0
2013-09-06 13:20:00,34.48,34.49,34.45,34.46,68600.0,16.2799,16.2846,16.2658,16.2705,68600.0
2013-09-06 13:30:00,34.46,34.46,34.43,34.44,83000.0,16.2705,16.2705,16.2563,16.261,83000.0
2013-09-06 13:40:00,34.44,34.49,34.43,34.49,103600.0,16.261,16.2846,16.2563,16.2846,103600.0
2013-09-06 13:50:00,34.49,34.51,34.48,34.49,89600.0,16.2846,16.2941,16.2799,16.2846,89600.0
2013-09-06 14:00:00,34.48,34.52,34.48,34.51,119900.0,16.2799,16.2988,16.2799,16.2941,119900.0
2013-09-06 14:10:00,34.51,34.51,34.49,34.5,57900.0,16.2941,16.2941,16.2846,16.2894,57900.0
2013-09-06 14:20:00,34.49,34.51,34.48,34.5,78500.0,16.2846,16.2941,16.2799,16.2894,78500.0
2013-09-06 14:30:00,34.49,34.52,34.49,34.51,94400.0,16.2846,16.2988,16.2846,16.2941,94400.0
2013-09-06 14:40:00,34.51,34.52,34.47,34.51,131800.0,16.2941,16.2988,16.2752,16.2941,131800.0
2013-09-06 14:50:00,34.52,34.53,34.48,34.51,170000.0,16.2988,16.3035,16.2799,16.2941,170000.0
2013-09-06 15:00:00,34.52,34.53,34.46,34.48,250000.0,16.2988,16.3035,16.2705,16.2799,250000.0
2013-09-06 15:10:00,34.48,34.52,34.45,34.52,237400.0,16.2799,16.2988,16.2658,16.2988,237400.0
2013-09-06 15:20:00,34.52,34.53,34.49,34.51,152200.0,16.2988,16.3035,16.2846,16.2941,152200.0
2013-09-06 15:30:00,34.51,34.51,34.45,34.49,198700.0,16.2941,16.2941,16.2658,16.2846,198700.0
2013-09-06 15:40:00,34.49,34.51,34.43,34.44,293200.0,16.2846,16.2941,16.2563,16.261,293200.0
2013-09-06 15:50:00,34.43,34.46,34.4,34.42,474900.0,16.2563,16.2705,16.2421,16.2516,474900.0
2013-09-09 09:30:00,34.45,34.51,34.36,34.36,278600.0,16.2658,16.2941,16.2233,16.2233,278600.0
2013-09-09 09:40:00,34.36,34.4,34.35,34.4,177200.0,16.2233,16.2421,16.2185,16.2421,177200.0
2013-09-09 09:50:00,34.38,34.41,34.37,34.39,173100.0,16.2327,16.2469,16.228,16.2374,173100.0
2013-09-09 10:00:00,34.39,34.42,34.39,34.41,180600.0,16.2374,16.2516,16.2374,16.2469,180600.0
2013-09-09 10:10:00,34.4,34.41,34.35,34.36,107700.0,16.2421,16.2469,16.2185,16.2233,107700.0
2013-09-09 10:20:00,34.36,34.4,34.35,34.36,118000.0,16.2233,16.2421,16.2185,16.2233,118000.0
2013-09-09 10:30:00,34.36,34.4,34.35,34.37,155700.0,16.2233,16.2421,16.2185,16.228,155700.0
2013-09-09 10:40:00,34.36,34.38,34.35,34.36,99600.0,16.2233,16.2327,16.2185,16.2233,99600.0
2013-09-09 10:50:00,34.36,34.38,34.35,34.38,123200.0,16.2233,16.2327,16.2185,16.2327,123200.0
2013-09-09 11:00:00,34.37,34.4,34.36,34.39,97200.0,16.228,16.2421,16.2233,16.2374,97200.0
2013-09-09 11:10:00,34.39,34.4,34.36,34.39,92600.0,16.2374,16.2421,16.2233,16.2374,92600.0
2013-09-09 11:20:00,34.38,34.4,34.35,34.38,114500.0,16.2327,16.2421,16.2185,16.2327,114500.0
2013-09-09 11:30:00,34.37,34.39,34.36,34.38,147200.0,16.228,16.2374,16.2233,16.2327,147200.0
2013-09-09 11:40:00,34.38,34.4,34.36,34.38,106900.0,16.2327,16.2421,16.2233,16.2327,106900.0
2013-09-09 11:50:00,34.38,34.4,34.37,34.39,83400.0,16.2327,16.2421,16.228,16.2374,83400.0
2013-09-09 12:00:00,34.39,34.4,34.38,34.39,78300.0,16.2374,16.2421,16.2327,16.2374,78300.0
2013-09-09 12:10:00,34.39,34.41,34.38,34.38,89600.0,16.2374,16.2469,16.2327,16.2327,89600.0
2013-09-09 12:20:00,34.39,34.4,34.38,34.4,70800.0,16.2374,16.2421,16.2327,16.2421,70800.0
2013-09-09 12:30:00,34.4,34.4,34.37,34.4,96000.0,16.2421,16.2421,16.228,16.2421,96000.0
2013-09-09 12:40:00,34.4,34.4,34.37,34.38,91100.0,16.2421,16.2421,16.228,16.2327,91100.0
2013-09-09 12:50:00,34.38,34.4,34.37,34.4,107100.0,16.2327,16.2421,16.228,16.2421,107100.0
2013-09-09 13:00:00,34.4,34.41,34.39,34.39,88100.0,16.2421,16.2469,16.2374,16.2374,88100.0
2013-09-09 13:10:00,34.39,34.41,34.39,34.4,73200.0,16.2374,16.2469,16.2374,16.2421,73200.0
2013-09-09 13:20:00,34.4,34.42,34.39,34.41,89500.0,16.2421,16.2516,16.2374,16.2469,89500.0
2013-09-09 13:30:00,34.41,34.42,34.39,34.41,97900.0,16.2469,16.2516,16.2374,16.2469,97900.0
2013-09-09 13:40:00,34.4,34.43,34.4,34.43,98300.0,16.2421,16.2563,16.2421,16.2563,98300.0
2013-09-09 13:50:00,34.43,34.43,34.41,34.43,92900.0,16.2563,16.2563,16.2469,16.2563,92900.0
2013-09-09 14:00:00,34.43,34.49,34.42,34.46,156900.0,16.2563,16.2846,16.2516,16.2705,156900.0
2013-09-09 14:10:00,34.45,34.49,34.44,34.48,138800.0,16.2658,16.2846,16.261,16.2799,138800.0
2013-09-09 14:20:00,34.49,34.53,34.48,34.52,133700.0,16.2846,16.3035,16.2799,16.2988,133700.0
2013-09-09 14:30:00,34.52,34.55,34.51,34.54,132100.0,16.2988,16.313,16.2941,16.3082,132100.0
2013-09-09 14:40:00,34.53,34.54,34.53,34.54,73600.0,16.3035,16.3082,16.3035,16.3082,73600.0
2013-09-09 14:50:00,34.53,34.57,34.52,34.56,117500.0,16.3035,16.3224,16.2988,16.3177,117500.0
2013-09-09 15:00:00,34.56,34.57,34.51,34.53,90200.0,16.3177,16.3224,16.2941,16.3035,90200.0
2013-09-09 15:10:00,34.52,34.55,34.52,34.53,90500.0,16.2988,16.313,16.2988,16.3035,90500.0
2013-09-09 15:20:00,34.54,34.55,34.5,34.55,103600.0,16.3082,16.313,16.2894,16.313,103600.0
2013-09-09 15:30:00,34.55,34.57,34.53,34.53,153000.0,16.313,16.3224,16.3035,16.3035,153000.0
2013-09-09 15:40:00,34.54,34.56,34.52,34.55,163100.0,16.3082,16.3177,16.2988,16.313,163100.0
2013-09-09 15:50:00,34.55,34.58,34.54,34.57,462600.0,16.313,16.3271,16.3082,16.3224,462600.0
2013-09-10 09:30:00,34.67,34.73,34.59,34.67,336700.0,16.3696,16.398,16.3319,16.3696,336700.0
2013-09-10 09:40:00,34.67,34.74,34.64,34.7,218300.0,16.3696,16.4027,16.3555,16.3838,218300.0
2013-09-10 09:50:00,34.7,34.75,34.69,34.74,200600.0,16.3838,16.4074,16.3791,16.4027,200600.0
2013-09-10 10:00:00,34.73,34.8,34.7,34.77,218600.0,16.398,16.431,16.3838,16.4168,218600.0
2013-09-10 10:10:00,34.76,34.79,34.74,34.74,208500.0,16.4121,16.4263,16.4027,16.4027,208500.0
2013-09-10 10:20:00,34.74,34.81,34.74,34.78,189800.0,16.4027,16.4357,16.4027,16.4216,189800.0
2013-09-10 10:30:00,34.79,34.84,34.78,34.82,167000.0,16.4263,16.4499,16.4216,16.4405,167000.0
2013-09-10 10:40:00,34.81,34.84,34.8,34.82,152500.0,16.4357,16.4499,16.431,16.4405,152500.0
2013-09-10 10:50:00,34.83,34.91,34.83,34.91,212300.0,16.4452,16.4829,16.4452,16.4829,212300.0
2013-09-10 11:00:00,34.91,34.93,34.89,34.91,295900.0,16.4829,16.4924,16.4735,16.4829,295900.0
2013-09-10 11:10:00,34.91,34.95,34.89,34.94,200200.0,16.4829,16.5018,16.4735,16.4971,200200.0
2013-09-10 11:20:00,34.94,34.95,34.84,34.85,234100.0,16.4971,16.5018,16.4499,16.4546,234100.0
2013-09-10 11:30:00,34.84,34.85,34.81,34.84,159600.0,16.4499,16.4546,16.4357,16.4499,159600.0
2013-09-10 11:40:00,34.84,34.85,34.81,34.83,152800.0,16.4499,16.4546,16.4357,16.4452,152800.0
2013-09-10 11:50:00,34.83,34.85,34.82,34.84,106600.0,16.4452,16.4546,16.4405,16.4499,106600.0
2013-09-10 12:00:00,34.84,34.9,34.83,34.89,171100.0,16.4499,16.4782,16.4452,16.4735,171100.0
2013-09-10 12:10:00,34.89,34.95,34.89,34.95,141900.0,16.4735,16.5018,16.4735,16.5018,141900.0
2013-09-10 12:20:00,34.95,34.95,34.91,34.95,139400.0,16.5018,16.5018,16.4829,16.5018,139400.0
2013-09-10 12:30:00,34.94,34.95,34.94,34.94,89000.0,16.4971,16.5018,16.4971,16.4971,89000.0
2013-09-10 12:40:00,34.95,34.95,34.94,34.94,118200.0,16.5018,16.5018,16.4971,16.4971,118200.0
2013-09-10 12:50:00,34.94,34.96,34.93,34.95,154700.0,16.4971,16.5066,16.4924,16.5018,154700.0
2013-09-10 13:00:00,34.95,34.96,34.94,34.95,68200.0,16.5018,16.5066,16.4971,16.5018,68200.0
2013-09-10 13:10:00,34.95,34.95,34.92,34.94,170200.0,16.5018,16.5018,16.4877,16.4971,170200.0
2013-09-10 13:20:00,34.95,34.98,34.94,34.96,147300.0,16.5018,16.516,16.4971,16.5066,147300.0
2013-09-10 13:30:00,34.96,34.99,34.96,34.99,140600.0,16.5066,16.5207,16.5066,16.5207,140600.0
2013-09-10 13:40:00,34.98,34.99,34.97,34.98,132300.0,16.516,16.5207,16.5113,16.516,132300.0
2013-09-10 13:50:00,34.98,35.0,34.98,34.99,89400.0,16.516,16.5254,16.516,16.5207,89400.0
2013-09-10 14:00:00,34.98,35.0,34.97,34.98,198200.0,16.516,16.5254,16.5113,16.516,198200.0
2013-09-10 14:10:00,34.98,35.0,34.97,34.98,259200.0,16.516,16.5254,16.5113,16.516,259200.0
2013-09-10 14:20:00,34.98,34.99,34.97,34.97,119000.0,16.516,16.5207,16.5113,16.5113,119000.0
2013-09-10 14:30:00,34.97,34.99,34.96,34.96,219200.0,16.5113,16.5207,16.5066,16.5066,219200.0
2013-09-10 14:40:00,34.96,34.97,34.94,34.95,130500.0,16.5066,16.5113,16.4971,16.5018,130500.0
2013-09-10 14:50:00,34.96,34.98,34.94,34.97,127400.0,16.5066,16.516,16.4971,16.5113,127400.0
2013-09-10 15:00:00,34.97,34.98,34.95,34.97,105500.0,16.5113,16.516,16.5018,16.5113,105500.0
2013-09-10 15:10:00,34.97,34.98,34.95,34.96,205900.0,16.5113,16.516,16.5018,16.5066,205900.0
2013-09-10 15:20:00,34.97,34.98,34.95,34.96,190100.0,16.5113,16.516,16.5018,16.5066,190100.0
2013-09-10 15:30:00,34.95,34.99,34.95,34.96,157900.0,16.5018,16.5207,16.5018,16.5066,157900.0
2013-09-10 15:40:00,34.97,35.0,34.96,34.99,402000.0,16.5113,16.5254,16.5066,16.5207,402000.0
2013-09-10 15:50:00,34.99,34.99,34.96,34.98,574200.0,16.5207,16.5207,16.5066,16.516,574200.0
2013-09-11 09:30:00,35.02,35.13,34.93,35.13,899200.0,16.5349,16.5868,16.4924,16.5868,899200.0
2013-09-11 09:40:00,35.13,35.14,35.09,35.12,354000.0,16.5868,16.5915,16.5679,16.5821,354000.0
2013-09-11 09:50:00,35.11,35.21,35.11,35.21,500400.0,16.5774,16.6246,16.5774,16.6246,500400.0
2013-09-11 10:00:00,35.21,35.23,35.11,35.12,485400.0,16.6246,16.634,16.5774,16.5821,485400.0
2013-09-11 10:10:00,35.12,35.14,35.04,35.05,383400.0,16.5821,16.5915,16.5443,16.549,383400.0
2013-09-11 10:20:00,35.05,35.07,34.99,35.01,304900.0,16.549,16.5585,16.5207,16.5302,304900.0
2013-09-11 10:30:00,35.01,35.01,34.96,34.99,243700.0,16.5302,16.5302,16.5066,16.5207,243700.0
2013-09-11 10:40:00,34.98,35.02,34.96,34.96,239700.0,16.516,16.5349,16.5066,16.5066,239700.0
2013-09-11 10:50:00,34.97,35.05,34.96,35.03,217500.0,16.5113,16.549,16.5066,16.5396,217500.0
2013-09-11 11:00:00,35.02,35.06,35.0,35.06,198500.0,16.5349,16.5538,16.5254,16.5538,198500.0
2013-09-11 11:10:00,35.06,35.08,35.04,35.08,149200.0,16.5538,16.5632,16.5443,16.5632,149200.0
2013-09-11 11:20:00,35.07,35.13,35.05,35.12,338100.0,16.5585,16.5868,16.549,16.5821,338100.0
2013-09-11 11:30:00,35.12,35.18,35.11,35.12,145900.0,16.5821,16.6104,16.5774,16.5821,145900.0
2013-09-11 11:40:00,35.12,35.13,35.1,35.12,147200.0,16.5821,16.5868,16.5727,16.5821,147200.0
2013-09-11 11:50:00,35.13,35.13,35.08,35.08,51600.0,16.5868,16.5868,16.5632,16.5632,51600.0
2013-09-11 12:00:00,35.09,35.16,35.07,35.15,216300.0,16.5679,16.601,16.5585,16.5963,216300.0
2013-09-11 12:10:00,35.15,35.2,35.15,35.2,202200.0,16.5963,16.6199,16.5963,16.6199,202200.0
2013-09-11 12:20:00,35.2,35.22,35.19,35.2,204900.0,16.6199,16.6293,16.6151,16.6199,204900.0
2013-09-11 12:30:00,35.21,35.24,35.21,35.23,144100.0,16.6246,16.6388,16.6246,16.634,144100.0
2013-09-11 12:40:00,35.24,35.24,35.21,35.23,175700.0,16.6388,16.6388,16.6246,16.634,175700.0
2013-09-11 12:50:00,35.22,35.23,35.19,35.22,193200.0,16.6293,16.634,16.6151,16.6293,193200.0
2013-09-11 13:00:00,35.22,35.23,35.21,35.22,156500.0,16.6293,16.634,16.6246,16.6293,156500.0
2013-09-11 13:10:00,35.22,35.22,35.18,35.22,119800.0,16.6293,16.6293,16.6104,16.6293,119800.0
2013-09-11 13:20:00,35.22,35.24,35.2,35.23,155300.0,16.6293,16.6388,16.6199,16.634,155300.0
2013-09-11 13:30:00,35.23,35.24,35.21,35.23,140900.0,16.634,16.6388,16.6246,16.634,140900.0
2013-09-11 13:40:00,35.22,35.28,35.2,35.27,316100.0,16.6293,16.6576,16.6199,16.6529,316100.0
2013-09-11 13:50:00,35.28,35.29,35.27,35.27,118400.0,16.6576,16.6624,16.6529,16.6529,118400.0
2013-09-11 14:00:00,35.28,35.32,35.27,35.3,188900.0,16.6576,16.6765,16.6529,16.6671,188900.0
2013-09-11 14:10:00,35.3,35.34,35.3,35.34,182100.0,16.6671,16.686,16.6671,16.686,182100.0
2013-09-11 14:20:00,35.34,35.37,35.34,35.36,192400.0,16.686,16.7001,16.686,16.6954,192400.0
2013-09-11 14:30:00,35.37,35.38,35.36,35.38,238500.0,16.7001,16.7049,16.6954,16.7049,238500.0
2013-09-11 14:40:00,35.38,35.4,35.37,35.4,188400.0,16.7049,16.7143,16.7001,16.7143,188400.0
2013-09-11 14:50:00,35.4,35.42,35.39,35.4,390300.0,16.7143,16.7237,16.7096,16.7143,390300.0
2013-09-11 15:00:00,35.41,35.42,35.39,35.4,480100.0,16.719,16.7237,16.7096,16.7143,480100.0
2013-09-11 15:10:00,35.39,35.43,35.38,35.38,274600.0,16.7096,16.7285,16.7049,16.7049,274600.0
2013-09-11 15:20:00,35.38,35.41,35.37,35.39,385100.0,16.7049,16.719,16.7001,16.7096,385100.0
2013-09-11 15:30:00,35.39,35.41,35.37,35.4,363400.0,16.7096,16.719,16.7001,16.7143,363400.0
2013-09-11 15:40:00,35.41,35.41,35.37,35.41,514800.0,16.719,16.719,16.7001,16.719,514800.0
2013-09-11 15:50:00,35.41,35.42,35.39,35.41,1268100.0,16.719,16.7237,16.7096,16.719,1268100.0
2013-09-12 09:30:00,34.98,34.98,34.83,34.95,527200.0,16.7455,16.7455,16.6737,16.7312,527200.0
2013-09-12 09:40:00,34.95,34.97,34.83,34.87,235400.0,16.7312,16.7407,16.6737,16.6929,235400.0
2013-09-12 09:50:00,34.87,34.88,34.79,34.84,261500.0,16.6929,16.6976,16.6546,16.6785,261500.0
2013-09-12 10:00:00,34.85,34.92,34.85,34.91,193800.0,16.6833,16.7168,16.6833,16.712,193800.0
2013-09-12 10:10:00,34.91,34.92,34.86,34.88,123200.0,16.712,16.7168,16.6881,16.6976,123200.0
2013-09-12 10:20:00,34.87,34.96,34.85,34.95,111900.0,16.6929,16.7359,16.6833,16.7312,111900.0
2013-09-12 10:30:00,34.95,34.97,34.89,34.97,153800.0,16.7312,16.7407,16.7024,16.7407,153800.0
2013-09-12 10:40:00,34.96,35.02,34.96,35.01,196600.0,16.7359,16.7647,16.7359,16.7599,196600.0
2013-09-12 10:50:00,35.01,35.01,34.95,35.0,187000.0,16.7599,16.7599,16.7312,16.7551,187000.0
2013-09-12 11:00:00,34.99,34.99,34.92,34.92,138600.0,16.7503,16.7503,16.7168,16.7168,138600.0
2013-09-12 11:10:00,34.92,34.93,34.83,34.84,134900.0,16.7168,16.7216,16.6737,16.6785,134900.0
2013-09-12 11:20:00,34.83,34.84,34.81,34.82,116000.0,16.6737,16.6785,16.6641,16.6689,116000.0
2013-09-12 11:30:00,34.82,34.83,34.75,34.75,224200.0,16.6689,16.6737,16.6354,16.6354,224200.0
2013-09-12 11:40:00,34.75,34.8,34.75,34.8,166200.0,16.6354,16.6593,16.6354,16.6593,166200.0
2013-09-12 11:50:00,34.79,34.8,34.75,34.76,168600.0,16.6546,16.6593,16.6354,16.6402,168600.0
2013-09-12 12:00:00,34.77,34.82,34.76,34.78,149200.0,16.645,16.6689,16.6402,16.6498,149200.0
2013-09-12 12:10:00,34.79,34.8,34.75,34.78,128000.0,16.6546,16.6593,16.6354,16.6498,128000.0
2013-09-12 12:20:00,34.78,34.79,34.75,34.77,104500.0,16.6498,16.6546,16.6354,16.645,104500.0
2013-09-12 12:30:00,34.78,34.78,34.73,34.74,110300.0,16.6498,16.6498,16.6258,16.6306,110300.0
2013-09-12 12:40:00,34.74,34.75,34.7,34.71,89700.0,16.6306,16.6354,16.6115,16.6163,89700.0
2013-09-12 12:50:00,34.7,34.72,34.67,34.71,111200.0,16.6115,16.6211,16.5971,16.6163,111200.0
2013-09-12 13:00:00,34.72,34.74,34.7,34.74,80800.0,16.6211,16.6306,16.6115,16.6306,80800.0
2013-09-12 13:10:00,34.74,34.77,34.73,34.77,109500.0,16.6306,16.645,16.6258,16.645,109500.0
2013-09-12 13:20:00,34.77,34.78,34.74,34.76,132300.0,16.645,16.6498,16.6306,16.6402,132300.0
2013-09-12 13:30:00,34.75,34.76,34.72,34.73,80200.0,16.6354,16.6402,16.6211,16.6258,80200.0
2013-09-12 13:40:00,34.73,34.74,34.71,34.73,113200.0,16.6258,16.6306,16.6163,16.6258,113200.0
2013-09-12 13:50:00,34.73,34.74,34.7,34.72,83100.0,16.6258,16.6306,16.6115,16.6211,83100.0
2013-09-12 14:00:00,34.72,34.75,34.71,34.75,68000.0,16.6211,16.6354,16.6163,16.6354,68000.0
2013-09-12 14:10:00,34.75,34.76,34.69,34.7,139700.0,16.6354,16.6402,16.6067,16.6115,139700.0
2013-09-12 14:20:00,34.69,34.71,34.68,34.69,93000.0,16.6067,16.6163,16.6019,16.6067,93000.0
2013-09-12 14:30:00,34.68,34.69,34.62,34.62,161000.0,16.6019,16.6067,16.5732,16.5732,161000.0
2013-09-12 14:40:00,34.63,34.65,34.61,34.64,93300.0,16.578,16.5875,16.5684,16.5828,93300.0
2013-09-12 14:50:00,34.64,34.7,34.64,34.69,101200.0,16.5828,16.6115,16.5828,16.6067,101200.0
2013-09-12 15:00:00,34.69,34.69,34.63,34.63,96700.0,16.6067,16.6067,16.578,16.578,96700.0
2013-09-12 15:10:00,34.63,34.64,34.57,34.57,253400.0,16.578,16.5828,16.5492,16.5492,253400.0
2013-09-12 15:20:00,34.58,34.59,34.54,34.55,236000.0,16.554,16.5588,16.5349,16.5397,236000.0
2013-09-12 15:30:00,34.55,34.58,34.53,34.56,296600.0,16.5397,16.554,16.5301,16.5445,296600.0
2013-09-12 15:40:00,34.57,34.59,34.5,34.5,449300.0,16.5492,16.5588,16.5157,16.5157,449300.0
2013-09-12 15:50:00,34.5,34.55,34.47,34.55,942900.0,16.5157,16.5397,16.5014,16.5397,942900.0
2013-09-13 09:30:00,34.65,34.87,34.62,34.84,210300.0,16.5875,16.6929,16.5732,16.6785,210300.0
2013-09-13 09:40:00,34.83,34.88,34.76,34.83,161200.0,16.6737,16.6976,16.6402,16.6737,161200.0
2013-09-13 09:50:00,34.82,34.93,34.82,34.91,125000.0,16.6689,16.7216,16.6689,16.712,125000.0
2013-09-13 10:00:00,34.92,34.92,34.85,34.88,205300.0,16.7168,16.7168,16.6833,16.6976,205300.0
2013-09-13 10:10:00,34.88,34.88,34.81,34.83,178900.0,16.6976,16.6976,16.6641,16.6737,178900.0
2013-09-13 10:20:00,34.83,34.87,34.81,34.82,150700.0,16.6737,16.6929,16.6641,16.6689,150700.0
2013-09-13 10:30:00,34.83,34.87,34.82,34.86,108600.0,16.6737,16.6929,16.6689,16.6881,108600.0
2013-09-13 10:40:00,34.86,34.89,34.85,34.87,104400.0,16.6881,16.7024,16.6833,16.6929,104400.0
2013-09-13 10:50:00,34.86,34.9,34.85,34.9,89100.0,16.6881,16.7072,16.6833,16.7072,89100.0
2013-09-13 11:00:00,34.9,34.9,34.84,34.86,104600.0,16.7072,16.7072,16.6785,16.6881,104600.0
2013-09-13 11:10:00,34.86,34.92,34.85,34.9,108100.0,16.6881,16.7168,16.6833,16.7072,108100.0
2013-09-13 11:20:00,34.9,34.94,34.89,34.92,86300.0,16.7072,16.7264,16.7024,16.7168,86300.0
2013-09-13 11:30:00,34.91,34.94,34.88,34.88,90400.0,16.712,16.7264,16.6976,16.6976,90400.0
2013-09-13 11:40:00,34.88,34.91,34.86,34.9,67600.0,16.6976,16.712,16.6881,16.7072,67600.0
2013-09-13 11:50:00,34.9,34.94,34.9,34.92,74200.0,16.7072,16.7264,16.7072,16.7168,74200.0
2013-09-13 12:00:00,34.92,34.92,34.85,34.87,104500.0,16.7168,16.7168,16.6833,16.6929,104500.0
2013-09-13 12:10:00,34.87,34.88,34.85,34.87,178100.0,16.6929,16.6976,16.6833,16.6929,178100.0
2013-09-13 12:20:00,34.86,34.89,34.86,34.87,89500.0,16.6881,16.7024,16.6881,16.6929,89500.0
2013-09-13 12:30:00,34.88,34.92,34.88,34.92,80300.0,16.6976,16.7168,16.6976,16.7168,80300.0
2013-09-13 12:40:00,34.92,34.93,34.91,34.92,85100.0,16.7168,16.7216,16.712,16.7168,85100.0
2013-09-13 12:50:00,34.92,34.95,34.9,34.91,142600.0,16.7168,16.7312,16.7072,16.712,142600.0
2013-09-13 13:00:00,34.9,34.95,34.9,34.94,64600.0,16.7072,16.7312,16.7072,16.7264,64600.0
2013-09-13 13:10:00,34.93,34.94,34.91,34.93,65700.0,16.7216,16.7264,16.712,16.7216,65700.0
2013-09-13 13:20:00,34.93,34.94,34.91,34.93,73400.0,16.7216,16.7264,16.712,16.7216,73400.0
2013-09-13 13:30:00,34.93,34.94,34.89,34.9,161500.0,16.7216,16.7264,16.7024,16.7072,161500.0
2013-09-13 13:40:00,34.9,34.91,34.87,34.88,201200.0,16.7072,16.712,16.6929,16.6976,201200.0
2013-09-13 13:50:00,34.88,34.88,34.86,34.86,150600.0,16.6976,16.6976,16.6881,16.6881,150600.0
2013-09-13 14:00:00,34.86,34.89,34.85,34.86,117900.0,16.6881,16.7024,16.6833,16.6881,117900.0
2013-09-13 14:10:00,34.85,34.86,34.83,34.85,82400.0,16.6833,16.6881,16.6737,16.6833,82400.0
2013-09-13 14:20:00,34.86,34.88,34.85,34.85,79900.0,16.6881,16.6976,16.6833,16.6833,79900.0
2013-09-13 14:30:00,34.85,34.87,34.84,34.84,59400.0,16.6833,16.6929,16.6785,16.6785,59400.0
2013-09-13 14:40:00,34.85,34.88,34.84,34.88,111200.0,16.6833,16.6976,16.6785,16.6976,111200.0
2013-09-13 14:50:00,34.87,34.9,34.85,34.87,55700.0,16.6929,16.7072,16.6833,16.6929,55700.0
2013-09-13 15:00:00,34.88,34.91,34.87,34.88,97200.0,16.6976,16.712,16.6929,16.6976,97200.0
2013-09-13 15:10:00,34.89,34.93,34.88,34.93,76000.0,16.7024,16.7216,16.6976,16.7216,76000.0
2013-09-13 15:20:00,34.92,34.93,34.87,34.87,97200.0,16.7168,16.7216,16.6929,16.6929,97200.0
2013-09-13 15:30:00,34.87,34.88,34.82,34.83,144000.0,16.6929,16.6976,16.6689,16.6737,144000.0
2013-09-13 15:40:00,34.82,34.84,34.78,34.79,251100.0,16.6689,16.6785,16.6498,16.6546,251100.0
2013-09-13 15:50:00,34.79,34.86,34.77,34.85,543100.0,16.6546,16.6881,16.645,16.6833,543100.0
2013-09-16 09:30:00,35.16,35.37,35.15,35.37,533400.0,16.8317,16.9322,16.8269,16.9322,533400.0
2013-09-16 09:40:00,35.36,35.4,35.22,35.22,186300.0,16.9274,16.9466,16.8604,16.8604,186300.0
2013-09-16 09:50:00,35.23,35.27,35.19,35.27,184100.0,16.8652,16.8843,16.846,16.8843,184100.0
2013-09-16 10:00:00,35.27,35.27,35.2,35.25,243900.0,16.8843,16.8843,16.8508,16.8748,243900.0
2013-09-16 10:10:00,35.25,35.26,35.18,35.2,163600.0,16.8748,16.8796,16.8413,16.8508,163600.0
2013-09-16 10:20:00,35.2,35.22,35.18,35.21,126600.0,16.8508,16.8604,16.8413,16.8556,126600.0
2013-09-16 10:30:00,35.22,35.26,35.18,35.24,109500.0,16.8604,16.8796,16.8413,16.87,109500.0
2013-09-16 10:40:00,35.24,35.26,35.19,35.23,112700.0,16.87,16.8796,16.846,16.8652,112700.0
2013-09-16 10:50:00,35.23,35.25,35.2,35.21,105100.0,16.8652,16.8748,16.8508,16.8556,105100.0
2013-09-16 11:00:00,35.22,35.22,35.16,35.19,100300.0,16.8604,16.8604,16.8317,16.846,100300.0
2013-09-16 11:10:00,35.18,35.2,35.14,35.18,80500.0,16.8413,16.8508,16.8221,16.8413,80500.0
2013-09-16 11:20:00,35.17,35.18,35.13,35.14,79300.0,16.8365,16.8413,16.8173,16.8221,79300.0
2013-09-16 11:30:00,35.14,35.16,35.12,35.16,94700.0,16.8221,16.8317,16.8125,16.8317,94700.0
2013-09-16 11:40:00,35.16,35.2,35.14,35.15,95500.0,16.8317,16.8508,16.8221,16.8269,95500.0
2013-09-16 11:50:00,35.16,35.19,35.13,35.19,78200.0,16.8317,16.846,16.8173,16.846,78200.0
2013-09-16 12:00:00,35.18,35.21,35.17,35.19,138800.0,16.8413,16.8556,16.8365,16.846,138800.0
2013-09-16 12:10:00,35.2,35.23,35.19,35.21,81000.0,16.8508,16.8652,16.846,16.8556,81000.0
2013-09-16 12:20:00,35.2,35.23,35.18,35.19,65300.0,16.8508,16.8652,16.8413,16.846,65300.0
2013-09-16 12:30:00,35.2,35.21,35.15,35.19,65700.0,16.8508,16.8556,16.8269,16.846,65700.0
2013-09-16 12:40:00,35.18,35.19,35.15,35.16,47800.0,16.8413,16.846,16.8269,16.8317,47800.0
2013-09-16 12:50:00,35.16,35.16,35.09,35.1,141600.0,16.8317,16.8317,16.7982,16.803,141600.0
2013-09-16 13:00:00,35.1,35.11,35.08,35.09,94800.0,16.803,16.8078,16.7934,16.7982,94800.0
2013-09-16 13:10:00,35.09,35.1,35.06,35.06,79000.0,16.7982,16.803,16.7838,16.7838,79000.0
2013-09-16 13:20:00,35.07,35.1,35.06,35.1,53400.0,16.7886,16.803,16.7838,16.803,53400.0
2013-09-16 13:30:00,35.09,35.1,35.07,35.09,75100.0,16.7982,16.803,16.7886,16.7982,75100.0
2013-09-16 13:40:00,35.09,35.09,35.03,35.09,104900.0,16.7982,16.7982,16.7695,16.7982,104900.0
2013-09-16 13:50:00,35.08,35.16,35.08,35.13,103100.0,16.7934,16.8317,16.7934,16.8173,103100.0
2013-09-16 14:00:00,35.13,35.15,35.09,35.11,60400.0,16.8173,16.8269,16.7982,16.8078,60400.0
2013-09-16 14:10:00,35.11,35.16,35.09,35.15,79600.0,16.8078,16.8317,16.7982,16.8269,79600.0
2013-09-16 14:20:00,35.14,35.15,35.12,35.14,81000.0,16.8221,16.8269,16.8125,16.8221,81000.0
2013-09-16 14:30:00,35.14,35.16,35.11,35.11,119300.0,16.8221,16.8317,16.8078,16.8078,119300.0
2013-09-16 14:40:00,35.11,35.15,35.08,35.14,117600.0,16.8078,16.8269,16.7934,16.8221,117600.0
2013-09-16 14:50:00,35.14,35.15,35.11,35.13,77900.0,16.8221,16.8269,16.8078,16.8173,77900.0
2013-09-16 15:00:00,35.13,35.17,35.12,35.16,119600.0,16.8173,16.8365,16.8125,16.8317,119600.0
2013-09-16 15:10:00,35.15,35.17,35.14,35.15,82000.0,16.8269,16.8365,16.8221,16.8269,82000.0
2013-09-16 15:20:00,35.15,35.18,35.12,35.13,175700.0,16.8269,16.8413,16.8125,16.8173,175700.0
2013-09-16 15:30:00,35.13,35.16,35.09,35.13,217000.0,16.8173,16.8317,16.7982,16.8173,217000.0
2013-09-16 15:40:00,35.12,35.14,35.07,35.09,221200.0,16.8125,16.8221,16.7886,16.7982,221200.0
2013-09-16 15:50:00,35.09,35.14,35.08,35.14,403300.0,16.7982,16.8221,16.7934,16.8221,403300.0
2013-09-17 09:30:00,35.19,35.48,35.11,35.47,577700.0,16.846,16.9849,16.8078,16.9801,577700.0
2013-09-17 09:40:00,35.47,35.51,35.4,35.42,302800.0,16.9801,16.9992,16.9466,16.9562,302800.0
2013-09-17 09:50:00,35.42,35.48,35.37,35.39,164500.0,16.9562,16.9849,16.9322,16.9418,164500.0
2013-09-17 10:00:00,35.4,35.44,35.36,35.39,140200.0,16.9466,16.9657,16.9274,16.9418,140200.0
2013-09-17 10:10:00,35.39,35.44,35.37,35.42,163600.0,16.9418,16.9657,16.9322,16.9562,163600.0
2013-09-17 10:20:00,35.42,35.46,35.41,35.45,266400.0,16.9562,16.9753,16.9514,16.9705,266400.0
2013-09-17 10:30:00,35.46,35.47,35.43,35.45,164800.0,16.9753,16.9801,16.9609,16.9705,164800.0
2013-09-17 10:40:00,35.45,35.48,35.45,35.47,123100.0,16.9705,16.9849,16.9705,16.9801,123100.0
2013-09-17 10:50:00,35.47,35.47,35.39,35.4,238800.0,16.9801,16.9801,16.9418,16.9466,238800.0
2013-09-17 11:00:00,35.4,35.44,35.4,35.42,100000.0,16.9466,16.9657,16.9466,16.9562,100000.0
2013-09-17 11:10:00,35.42,35.43,35.34,35.35,140800.0,16.9562,16.9609,16.9179,16.9226,140800.0
2013-09-17 11:20:00,35.34,35.35,35.3,35.32,60000.0,16.9179,16.9226,16.8987,16.9083,60000.0
2013-09-17 11:30:00,35.32,35.34,35.31,35.33,101800.0,16.9083,16.9179,16.9035,16.9131,101800.0
2013-09-17 11:40:00,35.32,35.35,35.32,35.34,47800.0,16.9083,16.9226,16.9083,16.9179,47800.0
2013-09-17 11:50:00,35.35,35.36,35.34,35.35,42500.0,16.9226,16.9274,16.9179,16.9226,42500.0
2013-09-17 12:00:00,35.35,35.36,35.33,35.34,85600.0,16.9226,16.9274,16.9131,16.9179,85600.0
2013-09-17 12:10:00,35.34,35.36,35.32,35.35,101100.0,16.9179,16.9274,16.9083,16.9226,101100.0
2013-09-17 12:20:00,35.36,35.36,35.33,35.34,39700.0,16.9274,16.9274,16.9131,16.9179,39700.0
2013-09-17 12:30:00,35.34,35.37,35.34,35.36,67000.0,16.9179,16.9322,16.9179,16.9274,67000.0
2013-09-17 12:40:00,35.35,35.4,35.35,35.39,90400.0,16.9226,16.9466,16.9226,16.9418,90400.0
2013-09-17 12:50:00,35.38,35.41,35.38,35.4,62400.0,16.937,16.9514,16.937,16.9466,62400.0
2013-09-17 13:00:00,35.39,35.42,35.39,35.41,93300.0,16.9418,16.9562,16.9418,16.9514,93300.0
2013-09-17 13:10:00,35.41,35.41,35.38,35.39,53500.0,16.9514,16.9514,16.937,16.9418,53500.0
2013-09-17 13:20:00,35.38,35.39,35.37,35.38,36000.0,16.937,16.9418,16.9322,16.937,36000.0
2013-09-17 13:30:00,35.38,35.38,35.33,35.34,84400.0,16.937,16.937,16.9131,16.9179,84400.0
2013-09-17 13:40:00,35.33,35.35,35.32,35.33,82100.0,16.9131,16.9226,16.9083,16.9131,82100.0
2013-09-17 13:50:00,35.34,35.37,35.32,35.36,87300.0,16.9179,16.9322,16.9083,16.9274,87300.0
2013-09-17 14:00:00,35.36,35.39,35.35,35.36,72200.0,16.9274,16.9418,16.9226,16.9274,72200.0
2013-09-17 14:10:00,35.37,35.39,35.35,35.36,67200.0,16.9322,16.9418,16.9226,16.9274,67200.0
2013-09-17 14:20:00,35.37,35.37,35.32,35.33,80500.0,16.9322,16.9322,16.9083,16.9131,80500.0
2013-09-17 14:30:00,35.34,35.37,35.33,35.36,108200.0,16.9179,16.9322,16.9131,16.9274,108200.0
2013-09-17 14:40:00,35.36,35.37,35.34,35.36,75800.0,16.9274,16.9322,16.9179,16.9274,75800.0
2013-09-17 14:50:00,35.35,35.37,35.35,35.37,57300.0,16.9226,16.9322,16.9226,16.9322,57300.0
2013-09-17 15:00:00,35.36,35.38,35.34,35.34,73000.0,16.9274,16.937,16.9179,16.9179,73000.0
2013-09-17 15:10:00,35.35,35.35,35.33,35.35,57300.0,16.9226,16.9226,16.9131,16.9226,57300.0
2013-09-17 15:20:00,35.35,35.37,35.34,35.35,68200.0,16.9226,16.9322,16.9179,16.9226,68200.0
2013-09-17 15:30:00,35.34,35.35,35.31,35.33,121800.0,16.9179,16.9226,16.9035,16.9131,121800.0
2013-09-17 15:40:00,35.32,35.37,35.31,35.37,252900.0,16.9083,16.9322,16.9035,16.9322,252900.0
2013-09-17 15:50:00,35.37,35.37,35.35,35.36,413000.0,16.9322,16.9322,16.9226,16.9274,413000.0
2013-09-18 09:30:00,35.34,35.44,35.33,35.41,240200.0,16.9179,16.9657,16.9131,16.9514,240200.0
2013-09-18 09:40:00,35.4,35.44,35.31,35.32,194900.0,16.9466,16.9657,16.9035,16.9083,194900.0
2013-09-18 09:50:00,35.32,35.32,35.25,35.25,103700.0,16.9083,16.9083,16.8748,16.8748,103700.0
2013-09-18 10:00:00,35.26,35.3,35.25,35.27,107500.0,16.8796,16.8987,16.8748,16.8843,107500.0
2013-09-18 10:10:00,35.27,35.3,35.22,35.23,90000.0,16.8843,16.8987,16.8604,16.8652,90000.0
2013-09-18 10:20:00,35.23,35.25,35.18,35.23,136000.0,16.8652,16.8748,16.8413,16.8652,136000.0
2013-09-18 10:30:00,35.23,35.24,35.2,35.22,85200.0,16.8652,16.87,16.8508,16.8604,85200.0
2013-09-18 10:40:00,35.22,35.22,35.19,35.2,71900.0,16.8604,16.8604,16.846,16.8508,71900.0
2013-09-18 10:50:00,35.2,35.24,35.2,35.23,65400.0,16.8508,16.87,16.8508,16.8652,65400.0
2013-09-18 11:00:00,35.23,35.24,35.21,35.22,75400.0,16.8652,16.87,16.8556,16.8604,75400.0
2013-09-18 11:10:00,35.22,35.24,35.21,35.23,64700.0,16.8604,16.87,16.8556,16.8652,64700.0
2013-09-18 11:20:00,35.23,35.27,35.22,35.25,61300.0,16.8652,16.8843,16.8604,16.8748,61300.0
2013-09-18 11:30:00,35.25,35.27,35.22,35.22,74900.0,16.8748,16.8843,16.8604,16.8604,74900.0
2013-09-18 11:40:00,35.22,35.23,35.2,35.22,68100.0,16.8604,16.8652,16.8508,16.8604,68100.0
2013-09-18 11:50:00,35.22,35.24,35.2,35.22,57200.0,16.8604,16.87,16.8508,16.8604,57200.0
2013-09-18 12:00:00,35.21,35.23,35.21,35.21,57100.0,16.8556,16.8652,16.8556,16.8556,57100.0
2013-09-18 12:10:00,35.21,35.24,35.21,35.23,42500.0,16.8556,16.87,16.8556,16.8652,42500.0
2013-09-18 12:20:00,35.24,35.25,35.22,35.24,51800.0,16.87,16.8748,16.8604,16.87,51800.0
2013-09-18 12:30:00,35.23,35.24,35.2,35.21,43200.0,16.8652,16.87,16.8508,16.8556,43200.0
2013-09-18 12:40:00,35.2,35.21,35.2,35.2,35100.0,16.8508,16.8556,16.8508,16.8508,35100.0
2013-09-18 12:50:00,35.2,35.23,35.2,35.21,62900.0,16.8508,16.8652,16.8508,16.8556,62900.0
2013-09-18 13:00:00,35.21,35.25,35.2,35.23,70500.0,16.8556,16.8748,16.8508,16.8652,70500.0
2013-09-18 13:10:00,35.23,35.25,35.23,35.24,77000.0,16.8652,16.8748,16.8652,16.87,77000.0
2013-09-18 13:20:00,35.24,35.26,35.23,35.25,84600.0,16.87,16.8796,16.8652,16.8748,84600.0
2013-09-18 13:30:00,35.26,35.26,35.23,35.23,72200.0,16.8796,16.8796,16.8652,16.8652,72200.0
2013-09-18 13:40:00,35.23,35.24,35.19,35.2,109400.0,16.8652,16.87,16.846,16.8508,109400.0
2013-09-18 13:50:00,35.2,35.22,35.18,35.18,60900.0,16.8508,16.8604,16.8413,16.8413,60900.0
2013-09-18 14:00:00,35.19,35.64,35.19,35.64,526600.0,16.846,17.0615,16.846,17.0615,526600.0
2013-09-18 14:10:00,35.63,35.77,35.63,35.71,378800.0,17.0567,17.1237,17.0567,17.095,378800.0
2013-09-18 14:20:00,35.71,35.86,35.71,35.76,256900.0,17.095,17.1668,17.095,17.1189,256900.0
2013-09-18 14:30:00,35.76,35.77,35.66,35.7,187000.0,17.1189,17.1237,17.071,17.0902,187000.0
2013-09-18 14:40:00,35.71,35.73,35.67,35.73,205700.0,17.095,17.1046,17.0758,17.1046,205700.0
2013-09-18 14:50:00,35.72,35.83,35.71,35.83,194100.0,17.0998,17.1524,17.095,17.1524,194100.0
2013-09-18 15:00:00,35.84,35.85,35.77,35.78,210000.0,17.1572,17.162,17.1237,17.1285,210000.0
2013-09-18 15:10:00,35.78,35.78,35.69,35.7,211300.0,17.1285,17.1285,17.0854,17.0902,211300.0
2013-09-18 15:20:00,35.69,35.76,35.69,35.76,197700.0,17.0854,17.1189,17.0854,17.1189,197700.0
2013-09-18 15:30:00,35.76,35.79,35.73,35.79,254400.0,17.1189,17.1333,17.1046,17.1333,254400.0
2013-09-18 15:40:00,35.79,35.8,35.74,35.77,354200.0,17.1333,17.1381,17.1093,17.1237,354200.0
2013-09-18 15:50:00,35.76,35.79,35.72,35.79,721600.0,17.1189,17.1333,17.0998,17.1333,721600.0
2013-09-19 09:30:00,35.83,35.95,35.81,35.89,375800.0,17.1524,17.2099,17.1429,17.1812,375800.0
2013-09-19 09:40:00,35.89,35.99,35.89,35.99,188400.0,17.1812,17.229,17.1812,17.229,188400.0
2013-09-19 09:50:00,35.99,36.0,35.95,35.99,173700.0,17.229,17.2338,17.2099,17.229,173700.0
2013-09-19 10:00:00,35.98,36.0,35.91,35.91,146600.0,17.2242,17.2338,17.1907,17.1907,146600.0
2013-09-19 10:10:00,35.91,35.93,35.82,35.82,157100.0,17.1907,17.2003,17.1476,17.1476,157100.0
2013-09-19 10:20:00,35.82,35.93,35.82,35.9,144800.0,17.1476,17.2003,17.1476,17.1859,144800.0
2013-09-19 10:30:00,35.89,35.91,35.85,35.89,126600.0,17.1812,17.1907,17.162,17.1812,126600.0
2013-09-19 10:40:00,35.89,35.9,35.86,35.87,85800.0,17.1812,17.1859,17.1668,17.1716,85800.0
2013-09-19 10:50:00,35.86,35.88,35.83,35.87,113600.0,17.1668,17.1764,17.1524,17.1716,113600.0
2013-09-19 11:00:00,35.88,35.9,35.86,35.86,129000.0,17.1764,17.1859,17.1668,17.1668,129000.0
2013-09-19 11:10:00,35.86,35.9,35.83,35.88,101100.0,17.1668,17.1859,17.1524,17.1764,101100.0
2013-09-19 11:20:00,35.88,35.89,35.86,35.89,146400.0,17.1764,17.1812,17.1668,17.1812,146400.0
2013-09-19 11:30:00,35.89,35.89,35.82,35.82,166100.0,17.1812,17.1812,17.1476,17.1476,166100.0
2013-09-19 11:40:00,35.82,35.83,35.78,35.78,141100.0,17.1476,17.1524,17.1285,17.1285,141100.0
2013-09-19 11:50:00,35.78,35.78,35.71,35.73,100000.0,17.1285,17.1285,17.095,17.1046,100000.0
2013-09-19 12:00:00,35.72,35.8,35.72,35.76,128900.0,17.0998,17.1381,17.0998,17.1189,128900.0
2013-09-19 12:10:00,35.77,35.78,35.74,35.75,59100.0,17.1237,17.1285,17.1093,17.1141,59100.0
2013-09-19 12:20:00,35.75,35.82,35.75,35.81,82900.0,17.1141,17.1476,17.1141,17.1429,82900.0
2013-09-19 12:30:00,35.81,35.83,35.79,35.79,66800.0,17.1429,17.1524,17.1333,17.1333,66800.0
2013-09-19 12:40:00,35.79,35.81,35.78,35.8,79100.0,17.1333,17.1429,17.1285,17.1381,79100.0
2013-09-19 12:50:00,35.8,35.82,35.76,35.76,95300.0,17.1381,17.1476,17.1189,17.1189,95300.0
2013-09-19 13:00:00,35.76,35.77,35.71,35.72,125200.0,17.1189,17.1237,17.095,17.0998,125200.0
2013-09-19 13:10:00,35.71,35.77,35.71,35.77,71700.0,17.095,17.1237,17.095,17.1237,71700.0
2013-09-19 13:20:00,35.77,35.78,35.75,35.77,66100.0,17.1237,17.1285,17.1141,17.1237,66100.0
2013-09-19 13:30:00,35.77,35.78,35.74,35.76,127700.0,17.1237,17.1285,17.1093,17.1189,127700.0
2013-09-19 13:40:00,35.76,35.77,35.71,35.72,49500.0,17.1189,17.1237,17.095,17.0998,49500.0
2013-09-19 13:50:00,35.71,35.75,35.71,35.75,87600.0,17.095,17.1141,17.095,17.1141,87600.0
2013-09-19 14:00:00,35.74,35.79,35.74,35.79,85800.0,17.1093,17.1333,17.1093,17.1333,85800.0
2013-09-19 14:10:00,35.79,35.84,35.79,35.83,92700.0,17.1333,17.1572,17.1333,17.1524,92700.0
2013-09-19 14:20:00,35.82,35.83,35.76,35.78,81300.0,17.1476,17.1524,17.1189,17.1285,81300.0
2013-09-19 14:30:00,35.77,35.78,35.73,35.74,73800.0,17.1237,17.1285,17.1046,17.1093,73800.0
2013-09-19 14:40:00,35.75,35.81,35.74,35.79,60900.0,17.1141,17.1429,17.1093,17.1333,60900.0
2013-09-19 14:50:00,35.8,35.82,35.79,35.82,72400.0,17.1381,17.1476,17.1333,17.1476,72400.0
2013-09-19 15:00:00,35.82,35.87,35.81,35.85,101900.0,17.1476,17.1716,17.1429,17.162,101900.0
2013-09-19 15:10:00,35.86,35.87,35.84,35.85,133600.0,17.1668,17.1716,17.1572,17.162,133600.0
2013-09-19 15:20:00,35.85,35.87,35.83,35.86,100000.0,17.162,17.1716,17.1524,17.1668,100000.0
2013-09-19 15:30:00,35.86,35.86,35.8,35.84,152500.0,17.1668,17.1668,17.1381,17.1572,152500.0
2013-09-19 15:40:00,35.84,35.86,35.79,35.8,193700.0,17.1572,17.1668,17.1333,17.1381,193700.0
2013-09-19 15:50:00,35.81,35.82,35.77,35.8,322600.0,17.1429,17.1476,17.1237,17.1381,322600.0
2013-09-20 09:30:00,35.85,35.91,35.77,35.85,1980500.0,17.162,17.1907,17.1237,17.162,1980500.0
2013-09-20 09:40:00,35.84,35.85,35.77,35.78,119000.0,17.1572,17.162,17.1237,17.1285,119000.0
2013-09-20 09:50:00,35.79,35.83,35.7,35.73,146900.0,17.1333,17.1524,17.0902,17.1046,146900.0
2013-09-20 10:00:00,35.73,35.77,35.7,35.72,118600.0,17.1046,17.1237,17.0902,17.0998,118600.0
2013-09-20 10:10:00,35.72,35.76,35.68,35.69,155200.0,17.0998,17.1189,17.0806,17.0854,155200.0
2013-09-20 10:20:00,35.7,35.77,35.68,35.77,180100.0,17.0902,17.1237,17.0806,17.1237,180100.0
2013-09-20 10:30:00,35.77,35.77,35.7,35.71,103300.0,17.1237,17.1237,17.0902,17.095,103300.0
2013-09-20 10:40:00,35.7,35.71,35.64,35.68,157400.0,17.0902,17.095,17.0615,17.0806,157400.0
2013-09-20 10:50:00,35.67,35.68,35.61,35.66,85300.0,17.0758,17.0806,17.0471,17.071,85300.0
2013-09-20 11:00:00,35.66,35.69,35.61,35.62,54500.0,17.071,17.0854,17.0471,17.0519,54500.0
2013-09-20 11:10:00,35.61,35.62,35.59,35.61,81900.0,17.0471,17.0519,17.0375,17.0471,81900.0
2013-09-20 11:20:00,35.61,35.61,35.56,35.58,133600.0,17.0471,17.0471,17.0232,17.0327,133600.0
2013-09-20 11:30:00,35.58,35.62,35.58,35.62,144000.0,17.0327,17.0519,17.0327,17.0519,144000.0
2013-09-20 11:40:00,35.62,35.64,35.59,35.59,123700.0,17.0519,17.0615,17.0375,17.0375,123700.0
2013-09-20 11:50:00,35.59,35.6,35.53,35.54,83000.0,17.0375,17.0423,17.0088,17.0136,83000.0
2013-09-20 12:00:00,35.55,35.59,35.54,35.56,112900.0,17.0184,17.0375,17.0136,17.0232,112900.0
2013-09-20 12:10:00,35.56,35.57,35.52,35.56,128900.0,17.0232,17.028,17.004,17.0232,128900.0
2013-09-20 12:20:00,35.55,35.57,35.52,35.57,101700.0,17.0184,17.028,17.004,17.028,101700.0
2013-09-20 12:30:00,35.56,35.59,35.52,35.59,101300.0,17.0232,17.0375,17.004,17.0375,101300.0
2013-09-20 12:40:00,35.59,35.6,35.56,35.58,47800.0,17.0375,17.0423,17.0232,17.0327,47800.0
2013-09-20 12:50:00,35.58,35.59,35.56,35.57,58300.0,17.0327,17.0375,17.0232,17.028,58300.0
2013-09-20 13:00:00,35.56,35.6,35.56,35.59,61900.0,17.0232,17.0423,17.0232,17.0375,61900.0
2013-09-20 13:10:00,35.59,35.59,35.54,35.55,54900.0,17.0375,17.0375,17.0136,17.0184,54900.0
2013-09-20 13:20:00,35.56,35.59,35.54,35.58,84700.0,17.0232,17.0375,17.0136,17.0327,84700.0
2013-09-20 13:30:00,35.58,35.6,35.55,35.58,49700.0,17.0327,17.0423,17.0184,17.0327,49700.0
2013-09-20 13:40:00,35.58,35.59,35.54,35.55,56100.0,17.0327,17.0375,17.0136,17.0184,56100.0
2013-09-20 13:50:00,35.55,35.58,35.54,35.55,65600.0,17.0184,17.0327,17.0136,17.0184,65600.0
2013-09-20 14:00:00,35.54,35.56,35.51,35.55,86700.0,17.0136,17.0232,16.9992,17.0184,86700.0
2013-09-20 14:10:00,35.55,35.56,35.54,35.56,52200.0,17.0184,17.0232,17.0136,17.0232,52200.0
2013-09-20 14:20:00,35.55,35.59,35.55,35.58,61800.0,17.0184,17.0375,17.0184,17.0327,61800.0
2013-09-20 14:30:00,35.59,35.59,35.53,35.55,54900.0,17.0375,17.0375,17.0088,17.0184,54900.0
2013-09-20 14:40:00,35.55,35.57,35.52,35.56,79500.0,17.0184,17.028,17.004,17.0232,79500.0
2013-09-20 14:50:00,35.57,35.59,35.55,35.58,84400.0,17.028,17.0375,17.0184,17.0327,84400.0
2013-09-20 15:00:00,35.57,35.62,35.57,35.58,96400.0,17.028,17.0519,17.028,17.0327,96400.0
2013-09-20 15:10:00,35.58,35.61,35.57,35.59,111000.0,17.0327,17.0471,17.028,17.0375,111000.0
2013-09-20 15:20:00,35.59,35.59,35.53,35.53,111000.0,17.0375,17.0375,17.0088,17.0088,111000.0
2013-09-20 15:30:00,35.53,35.57,35.51,35.55,181500.0,17.0088,17.028,16.9992,17.0184,181500.0
2013-09-20 15:40:00,35.55,35.57,35.5,35.52,312600.0,17.0184,17.028,16.9945,17.004,312600.0
2013-09-20 15:50:00,35.52,35.56,35.51,35.54,555600.0,17.004,17.0232,16.9992,17.0136,555600.0
2013-09-23 09:30:00,35.38,35.44,35.28,35.3,415000.0,16.937,16.9657,16.8891,16.8987,415000.0
2013-09-23 09:40:00,35.3,35.41,35.27,35.27,260500.0,16.8987,16.9514,16.8843,16.8843,260500.0
2013-09-23 09:50:00,35.28,35.29,35.2,35.24,269200.0,16.8891,16.8939,16.8508,16.87,269200.0
2013-09-23 10:00:00,35.24,35.25,35.21,35.25,180300.0,16.87,16.8748,16.8556,16.8748,180300.0
2013-09-23 10:10:00,35.24,35.25,35.21,35.23,154700.0,16.87,16.8748,16.8556,16.8652,154700.0
2013-09-23 10:20:00,35.23,35.25,35.2,35.23,203900.0,16.8652,16.8748,16.8508,16.8652,203900.0
2013-09-23 10:30:00,35.22,35.26,35.22,35.24,154000.0,16.8604,16.8796,16.8604,16.87,154000.0
2013-09-23 10:40:00,35.25,35.28,35.2,35.26,235400.0,16.8748,16.8891,16.8508,16.8796,235400.0
2013-09-23 10:50:00,35.25,35.26,35.2,35.25,183600.0,16.8748,16.8796,16.8508,16.8748,183600.0
2013-09-23 11:00:00,35.25,35.26,35.21,35.22,98200.0,16.8748,16.8796,16.8556,16.8604,98200.0
2013-09-23 11:10:00,35.22,35.24,35.2,35.22,135300.0,16.8604,16.87,16.8508,16.8604,135300.0
2013-09-23 11:20:00,35.22,35.25,35.2,35.24,161500.0,16.8604,16.8748,16.8508,16.87,161500.0
2013-09-23 11:30:00,35.24,35.3,35.23,35.27,181900.0,16.87,16.8987,16.8652,16.8843,181900.0
2013-09-23 11:40:00,35.28,35.29,35.25,35.25,90500.0,16.8891,16.8939,16.8748,16.8748,90500.0
2013-09-23 11:50:00,35.25,35.26,35.21,35.23,97900.0,16.8748,16.8796,16.8556,16.8652,97900.0
2013-09-23 12:00:00,35.22,35.3,35.22,35.3,99400.0,16.8604,16.8987,16.8604,16.8987,99400.0
2013-09-23 12:10:00,35.3,35.32,35.28,35.3,56100.0,16.8987,16.9083,16.8891,16.8987,56100.0
2013-09-23 12:20:00,35.29,35.3,35.25,35.27,89900.0,16.8939,16.8987,16.8748,16.8843,89900.0
2013-09-23 12:30:00,35.27,35.3,35.27,35.28,90400.0,16.8843,16.8987,16.8843,16.8891,90400.0
2013-09-23 12:40:00,35.27,35.27,35.22,35.23,46700.0,16.8843,16.8843,16.8604,16.8652,46700.0
2013-09-23 12:50:00,35.23,35.26,35.22,35.23,70000.0,16.8652,16.8796,16.8604,16.8652,70000.0
2013-09-23 13:00:00,35.23,35.27,35.23,35.26,61100.0,16.8652,16.8843,16.8652,16.8796,61100.0
2013-09-23 13:10:00,35.27,35.27,35.23,35.24,75600.0,16.8843,16.8843,16.8652,16.87,75600.0
2013-09-23 13:20:00,35.24,35.24,35.21,35.23,78100.0,16.87,16.87,16.8556,16.8652,78100.0
2013-09-23 13:30:00,35.24,35.24,35.2,35.2,61000.0,16.87,16.87,16.8508,16.8508,61000.0
2013-09-23 13:40:00,35.21,35.25,35.2,35.25,73900.0,16.8556,16.8748,16.8508,16.8748,73900.0
2013-09-23 13:50:00,35.25,35.28,35.23,35.26,462300.0,16.8748,16.8891,16.8652,16.8796,462300.0
2013-09-23 14:00:00,35.26,35.27,35.24,35.26,82100.0,16.8796,16.8843,16.87,16.8796,82100.0
2013-09-23 14:10:00,35.27,35.27,35.25,35.26,51900.0,16.8843,16.8843,16.8748,16.8796,51900.0
2013-09-23 14:20:00,35.26,35.28,35.24,35.27,113900.0,16.8796,16.8891,16.87,16.8843,113900.0
2013-09-23 14:30:00,35.27,35.28,35.24,35.25,64600.0,16.8843,16.8891,16.87,16.8748,64600.0
2013-09-23 14:40:00,35.26,35.28,35.24,35.27,106900.0,16.8796,16.8891,16.87,16.8843,106900.0
2013-09-23 14:50:00,35.27,35.34,35.27,35.34,71300.0,16.8843,16.9179,16.8843,16.9179,71300.0
2013-09-23 15:00:00,35.34,35.34,35.31,35.32,109800.0,16.9179,16.9179,16.9035,16.9083,109800.0
2013-09-23 15:10:00,35.31,35.34,35.31,35.31,105400.0,16.9035,16.9179,16.9035,16.9035,105400.0
2013-09-23 15:20:00,35.32,35.32,35.27,35.28,149700.0,16.9083,16.9083,16.8843,16.8891,149700.0
2013-09-23 15:30:00,35.27,35.36,35.26,35.34,144100.0,16.8843,16.9274,16.8796,16.9179,144100.0
2013-09-23 15:40:00,35.34,35.34,35.3,35.32,155400.0,16.9179,16.9179,16.8987,16.9083,155400.0
2013-09-23 15:50:00,35.31,35.32,35.23,35.25,729700.0,16.9035,16.9083,16.8652,16.8748,729700.0
2013-09-24 09:30:00,35.23,35.23,35.06,35.12,428900.0,16.8652,16.8652,16.7838,16.8125,428900.0
2013-09-24 09:40:00,35.13,35.13,35.04,35.08,282000.0,16.8173,16.8173,16.7742,16.7934,282000.0
2013-09-24 09:50:00,35.08,35.11,34.98,34.99,230200.0,16.7934,16.8078,16.7455,16.7503,230200.0
2013-09-24 10:00:00,34.98,35.04,34.98,35.02,211600.0,16.7455,16.7742,16.7455,16.7647,211600.0
2013-09-24 10:10:00,35.03,35.04,35.0,35.04,134400.0,16.7695,16.7742,16.7551,16.7742,134400.0
2013-09-24 10:20:00,35.04,35.12,35.01,35.12,141000.0,16.7742,16.8125,16.7599,16.8125,141000.0
2013-09-24 10:30:00,35.13,35.13,35.08,35.11,211600.0,16.8173,16.8173,16.7934,16.8078,211600.0
2013-09-24 10:40:00,35.11,35.18,35.09,35.17,99700.0,16.8078,16.8413,16.7982,16.8365,99700.0
2013-09-24 10:50:00,35.17,35.24,35.16,35.22,112200.0,16.8365,16.87,16.8317,16.8604,112200.0
2013-09-24 11:00:00,35.23,35.25,35.2,35.2,86200.0,16.8652,16.8748,16.8508,16.8508,86200.0
2013-09-24 11:10:00,35.2,35.2,35.16,35.19,121700.0,16.8508,16.8508,16.8317,16.846,121700.0
2013-09-24 11:20:00,35.18,35.19,35.13,35.13,198100.0,16.8413,16.846,16.8173,16.8173,198100.0
2013-09-24 11:30:00,35.13,35.17,35.13,35.16,94800.0,16.8173,16.8365,16.8173,16.8317,94800.0
2013-09-24 11:40:00,35.16,35.19,35.15,35.18,91100.0,16.8317,16.846,16.8269,16.8413,91100.0
2013-09-24 11:50:00,35.19,35.23,35.17,35.22,83400.0,16.846,16.8652,16.8365,16.8604,83400.0
2013-09-24 12:00:00,35.23,35.24,35.18,35.2,73700.0,16.8652,16.87,16.8413,16.8508,73700.0
2013-09-24 12:10:00,35.19,35.2,35.16,35.16,46000.0,16.846,16.8508,16.8317,16.8317,46000.0
2013-09-24 12:20:00,35.16,35.18,35.14,35.17,271200.0,16.8317,16.8413,16.8221,16.8365,271200.0
2013-09-24 12:30:00,35.18,35.22,35.17,35.2,91600.0,16.8413,16.8604,16.8365,16.8508,91600.0
2013-09-24 12:40:00,35.2,35.23,35.2,35.21,139600.0,16.8508,16.8652,16.8508,16.8556,139600.0
2013-09-24 12:50:00,35.21,35.23,35.21,35.21,37500.0,16.8556,16.8652,16.8556,16.8556,37500.0
2013-09-24 13:00:00,35.22,35.22,35.18,35.19,101200.0,16.8604,16.8604,16.8413,16.846,101200.0
2013-09-24 13:10:00,35.19,35.2,35.18,35.2,80800.0,16.846,16.8508,16.8413,16.8508,80800.0
2013-09-24 13:20:00,35.19,35.21,35.19,35.21,74000.0,16.846,16.8556,16.846,16.8556,74000.0
2013-09-24 13:30:00,35.2,35.24,35.2,35.24,62800.0,16.8508,16.87,16.8508,16.87,62800.0
2013-09-24 13:40:00,35.23,35.24,35.21,35.23,83100.0,16.8652,16.87,16.8556,16.8652,83100.0
2013-09-24 13:50:00,35.22,35.23,35.21,35.23,57700.0,16.8604,16.8652,16.8556,16.8652,57700.0
2013-09-24 14:00:00,35.23,35.23,35.2,35.22,173100.0,16.8652,16.8652,16.8508,16.8604,173100.0
2013-09-24 14:10:00,35.21,35.23,35.2,35.2,85500.0,16.8556,16.8652,16.8508,16.8508,85500.0
2013-09-24 14:20:00,35.2,35.24,35.2,35.23,111700.0,16.8508,16.87,16.8508,16.8652,111700.0
2013-09-24 14:30:00,35.22,35.23,35.2,35.22,108000.0,16.8604,16.8652,16.8508,16.8604,108000.0
2013-09-24 14:40:00,35.22,35.22,35.2,35.21,63600.0,16.8604,16.8604,16.8508,16.8556,63600.0
2013-09-24 14:50:00,35.2,35.21,35.15,35.17,113400.0,16.8508,16.8556,16.8269,16.8365,113400.0
2013-09-24 15:00:00,35.18,35.18,35.15,35.16,78100.0,16.8413,16.8413,16.8269,16.8317,78100.0
2013-09-24 15:10:00,35.16,35.16,35.14,35.16,133100.0,16.8317,16.8317,16.8221,16.8317,133100.0
2013-09-24 15:20:00,35.16,35.17,35.12,35.13,107300.0,16.8317,16.8365,16.8125,16.8173,107300.0
2013-09-24 15:30:00,35.12,35.13,35.09,35.09,185600.0,16.8125,16.8173,16.7982,16.7982,185600.0
2013-09-24 15:40:00,35.1,35.12,35.05,35.05,211800.0,16.803,16.8125,16.779,16.779,211800.0
2013-09-24 15:50:00,35.05,35.1,35.05,35.09,574200.0,16.779,16.803,16.779,16.7982,574200.0
2013-09-25 09:30:00,35.1,35.16,35.05,35.11,324600.0,16.803,16.8317,16.779,16.8078,324600.0
2013-09-25 09:40:00,35.1,35.18,35.01,35.03,189300.0,16.803,16.8413,16.7599,16.7695,189300.0
2013-09-25 09:50:00,35.02,35.05,34.96,34.96,148000.0,16.7647,16.779,16.7359,16.7359,148000.0
2013-09-25 10:00:00,34.97,35.01,34.83,34.84,261000.0,16.7407,16.7599,16.6737,16.6785,261000.0
2013-09-25 10:10:00,34.84,34.88,34.79,34.83,178200.0,16.6785,16.6976,16.6546,16.6737,178200.0
2013-09-25 10:20:00,34.83,34.88,34.81,34.88,128200.0,16.6737,16.6976,16.6641,16.6976,128200.0
2013-09-25 10:30:00,34.88,34.94,34.87,34.94,135500.0,16.6976,16.7264,16.6929,16.7264,135500.0
2013-09-25 10:40:00,34.93,34.96,34.92,34.92,105600.0,16.7216,16.7359,16.7168,16.7168,105600.0
2013-09-25 10:50:00,34.92,34.93,34.88,34.88,88800.0,16.7168,16.7216,16.6976,16.6976,88800.0
2013-09-25 11:00:00,34.89,34.91,34.86,34.86,107500.0,16.7024,16.712,16.6881,16.6881,107500.0
2013-09-25 11:10:00,34.86,34.93,34.83,34.91,98100.0,16.6881,16.7216,16.6737,16.712,98100.0
2013-09-25 11:20:00,34.91,34.94,34.9,34.93,126600.0,16.712,16.7264,16.7072,16.7216,126600.0
2013-09-25 11:30:00,34.93,35.0,34.92,34.98,163300.0,16.7216,16.7551,16.7168,16.7455,163300.0
2013-09-25 11:40:00,34.99,34.99,34.92,34.93,94600.0,16.7503,16.7503,16.7168,16.7216,94600.0
2013-09-25 11:50:00,34.93,34.97,34.92,34.92,61700.0,16.7216,16.7407,16.7168,16.7168,61700.0
2013-09-25 12:00:00,34.92,34.94,34.85,34.85,87200.0,16.7168,16.7264,16.6833,16.6833,87200.0
2013-09-25 12:10:00,34.85,34.88,34.84,34.88,74500.0,16.6833,16.6976,16.6785,16.6976,74500.0
2013-09-25 12:20:00,34.88,34.88,34.78,34.8,133000.0,16.6976,16.6976,16.6498,16.6593,133000.0
2013-09-25 12:30:00,34.8,34.81,34.78,34.79,79200.0,16.6593,16.6641,16.6498,16.6546,79200.0
2013-09-25 12:40:00,34.78,34.84,34.78,34.83,86500.0,16.6498,16.6785,16.6498,16.6737,86500.0
2013-09-25 12:50:00,34.83,34.84,34.81,34.84,68500.0,16.6737,16.6785,16.6641,16.6785,68500.0
2013-09-25 13:00:00,34.83,34.87,34.83,34.85,84900.0,16.6737,16.6929,16.6737,16.6833,84900.0
2013-09-25 13:10:00,34.85,34.87,34.84,34.85,74800.0,16.6833,16.6929,16.6785,16.6833,74800.0
2013-09-25 13:20:00,34.85,34.86,34.8,34.81,68700.0,16.6833,16.6881,16.6593,16.6641,68700.0
2013-09-25 13:30:00,34.81,34.81,34.72,34.72,197900.0,16.6641,16.6641,16.6211,16.6211,197900.0
2013-09-25 13:40:00,34.73,34.76,34.71,34.75,99500.0,16.6258,16.6402,16.6163,16.6354,99500.0
2013-09-25 13:50:00,34.75,34.79,34.73,34.77,136600.0,16.6354,16.6546,16.6258,16.645,136600.0
2013-09-25 14:00:00,34.78,34.84,34.78,34.8,96000.0,16.6498,16.6785,16.6498,16.6593,96000.0
2013-09-25 14:10:00,34.8,34.85,34.79,34.83,63900.0,16.6593,16.6833,16.6546,16.6737,63900.0
2013-09-25 14:20:00,34.82,34.85,34.81,34.81,81500.0,16.6689,16.6833,16.6641,16.6641,81500.0
2013-09-25 14:30:00,34.81,34.83,34.78,34.81,69200.0,16.6641,16.6737,16.6498,16.6641,69200.0
2013-09-25 14:40:00,34.81,34.86,34.79,34.85,120500.0,16.6641,16.6881,16.6546,16.6833,120500.0
2013-09-25 14:50:00,34.85,34.87,34.82,34.82,86100.0,16.6833,16.6929,16.6689,16.6689,86100.0
2013-09-25 15:00:00,34.83,34.87,34.82,34.87,132800.0,16.6737,16.6929,16.6689,16.6929,132800.0
2013-09-25 15:10:00,34.86,34.9,34.86,34.86,120600.0,16.6881,16.7072,16.6881,16.6881,120600.0
2013-09-25 15:20:00,34.87,34.87,34.81,34.85,122800.0,16.6929,16.6929,16.6641,16.6833,122800.0
2013-09-25 15:30:00,34.84,34.86,34.82,34.83,135100.0,16.6785,16.6881,16.6689,16.6737,135100.0
2013-09-25 15:40:00,34.84,34.86,34.83,34.86,189200.0,16.6785,16.6881,16.6737,16.6881,189200.0
2013-09-25 15:50:00,34.86,34.86,34.79,34.8,416800.0,16.6881,16.6881,16.6546,16.6593,416800.0
2013-09-26 09:30:00,34.8,34.95,34.8,34.8,290800.0,16.6593,16.7312,16.6593,16.6593,290800.0
2013-09-26 09:40:00,34.8,34.89,34.8,34.85,103000.0,16.6593,16.7024,16.6593,16.6833,103000.0
2013-09-26 09:50:00,34.86,34.89,34.81,34.89,110400.0,16.6881,16.7024,16.6641,16.7024,110400.0
2013-09-26 10:00:00,34.9,34.94,34.84,34.93,93200.0,16.7072,16.7264,16.6785,16.7216,93200.0
2013-09-26 10:10:00,34.93,34.95,34.88,34.9,130900.0,16.7216,16.7312,16.6976,16.7072,130900.0
2013-09-26 10:20:00,34.9,34.92,34.89,34.91,72100.0,16.7072,16.7168,16.7024,16.712,72100.0
2013-09-26 10:30:00,34.91,34.94,34.91,34.92,81900.0,16.712,16.7264,16.712,16.7168,81900.0
2013-09-26 10:40:00,34.93,34.93,34.81,34.83,138300.0,16.7216,16.7216,16.6641,16.6737,138300.0
2013-09-26 10:50:00,34.82,34.85,34.81,34.85,85500.0,16.6689,16.6833,16.6641,16.6833,85500.0
2013-09-26 11:00:00,34.84,34.84,34.78,34.78,146000.0,16.6785,16.6785,16.6498,16.6498,146000.0
2013-09-26 11:10:00,34.78,34.82,34.76,34.77,103100.0,16.6498,16.6689,16.6402,16.645,103100.0
2013-09-26 11:20:00,34.77,34.82,34.76,34.82,110100.0,16.645,16.6689,16.6402,16.6689,110100.0
2013-09-26 11:30:00,34.82,34.83,34.79,34.83,83000.0,16.6689,16.6737,16.6546,16.6737,83000.0
2013-09-26 11:40:00,34.83,34.89,34.82,34.86,118400.0,16.6737,16.7024,16.6689,16.6881,118400.0
2013-09-26 11:50:00,34.85,34.86,34.81,34.83,90000.0,16.6833,16.6881,16.6641,16.6737,90000.0
2013-09-26 12:00:00,34.84,34.85,34.82,34.83,65200.0,16.6785,16.6833,16.6689,16.6737,65200.0
2013-09-26 12:10:00,34.83,34.85,34.8,34.8,116900.0,16.6737,16.6833,16.6593,16.6593,116900.0
2013-09-26 12:20:00,34.8,34.83,34.8,34.81,75600.0,16.6593,16.6737,16.6593,16.6641,75600.0
2013-09-26 12:30:00,34.82,34.86,34.81,34.85,102500.0,16.6689,16.6881,16.6641,16.6833,102500.0
2013-09-26 12:40:00,34.85,34.93,34.84,34.93,87700.0,16.6833,16.7216,16.6785,16.7216,87700.0
2013-09-26 12:50:00,34.93,34.93,34.86,34.87,85600.0,16.7216,16.7216,16.6881,16.6929,85600.0
2013-09-26 13:00:00,34.88,34.9,34.85,34.9,94600.0,16.6976,16.7072,16.6833,16.7072,94600.0
2013-09-26 13:10:00,34.89,34.96,34.89,34.94,162100.0,16.7024,16.7359,16.7024,16.7264,162100.0
2013-09-26 13:20:00,34.94,34.99,34.93,34.99,68800.0,16.7264,16.7503,16.7216,16.7503,68800.0
2013-09-26 13:30:00,34.98,34.99,34.96,34.97,75000.0,16.7455,16.7503,16.7359,16.7407,75000.0
2013-09-26 13:40:00,34.97,34.98,34.92,34.94,81800.0,16.7407,16.7455,16.7168,16.7264,81800.0
2013-09-26 13:50:00,34.94,34.95,34.94,34.94,37000.0,16.7264,16.7312,16.7264,16.7264,37000.0
2013-09-26 14:00:00,34.94,34.95,34.88,34.9,84800.0,16.7264,16.7312,16.6976,16.7072,84800.0
2013-09-26 14:10:00,34.9,34.94,34.89,34.93,71300.0,16.7072,16.7264,16.7024,16.7216,71300.0
2013-09-26 14:20:00,34.92,34.94,34.9,34.93,69200.0,16.7168,16.7264,16.7072,16.7216,69200.0
2013-09-26 14:30:00,34.92,34.93,34.9,34.92,56600.0,16.7168,16.7216,16.7072,16.7168,56600.0
2013-09-26 14:40:00,34.91,34.93,34.87,34.9,94100.0,16.712,16.7216,16.6929,16.7072,94100.0
2013-09-26 14:50:00,34.89,34.92,34.89,34.91,82400.0,16.7024,16.7168,16.7024,16.712,82400.0
2013-09-26 15:00:00,34.9,34.93,34.88,34.93,115400.0,16.7072,16.7216,16.6976,16.7216,115400.0
2013-09-26 15:10:00,34.93,34.93,34.89,34.89,99100.0,16.7216,16.7216,16.7024,16.7024,99100.0
2013-09-26 15:20:00,34.89,34.93,34.89,34.92,133100.0,16.7024,16.7216,16.7024,16.7168,133100.0
2013-09-26 15:30:00,34.91,34.96,34.91,34.92,214400.0,16.712,16.7359,16.712,16.7168,214400.0
2013-09-26 15:40:00,34.92,34.93,34.88,34.93,312500.0,16.7168,16.7216,16.6976,16.7216,312500.0
2013-09-26 15:50:00,34.93,35.0,34.89,34.99,432000.0,16.7216,16.7551,16.7024,16.7503,432000.0
2013-09-27 09:30:00,34.82,34.9,34.75,34.77,275500.0,16.6689,16.7072,16.6354,16.645,275500.0
2013-09-27 09:40:00,34.76,34.77,34.65,34.66,173900.0,16.6402,16.645,16.5875,16.5923,173900.0
2013-09-27 09:50:00,34.67,34.74,34.64,34.68,179300.0,16.5971,16.6306,16.5828,16.6019,179300.0
2013-09-27 10:00:00,34.67,34.7,34.61,34.62,208600.0,16.5971,16.6115,16.5684,16.5732,208600.0
2013-09-27 10:10:00,34.63,34.69,34.62,34.65,139600.0,16.578,16.6067,16.5732,16.5875,139600.0
2013-09-27 10:20:00,34.65,34.65,34.6,34.61,184100.0,16.5875,16.5875,16.5636,16.5684,184100.0
2013-09-27 10:30:00,34.62,34.67,34.62,34.63,212000.0,16.5732,16.5971,16.5732,16.578,212000.0
2013-09-27 10:40:00,34.63,34.63,34.55,34.57,217900.0,16.578,16.578,16.5397,16.5492,217900.0
2013-09-27 10:50:00,34.58,34.63,34.53,34.62,245500.0,16.554,16.578,16.5301,16.5732,245500.0
2013-09-27 11:00:00,34.62,34.62,34.55,34.58,177500.0,16.5732,16.5732,16.5397,16.554,177500.0
2013-09-27 11:10:00,34.58,34.6,34.55,34.56,99500.0,16.554,16.5636,16.5397,16.5445,99500.0
2013-09-27 11:20:00,34.56,34.62,34.55,34.58,166800.0,16.5445,16.5732,16.5397,16.554,166800.0
2013-09-27 11:30:00,34.58,34.69,34.58,34.68,161500.0,16.554,16.6067,16.554,16.6019,161500.0
2013-09-27 11:40:00,34.67,34.74,34.67,34.73,112600.0,16.5971,16.6306,16.5971,16.6258,112600.0
2013-09-27 11:50:00,34.72,34.74,34.7,34.72,87400.0,16.6211,16.6306,16.6115,16.6211,87400.0
2013-09-27 12:00:00,34.73,34.77,34.7,34.71,72000.0,16.6258,16.645,16.6115,16.6163,72000.0
2013-09-27 12:10:00,34.72,34.72,34.68,34.69,105700.0,16.6211,16.6211,16.6019,16.6067,105700.0
2013-09-27 12:20:00,34.7,34.71,34.68,34.7,75400.0,16.6115,16.6163,16.6019,16.6115,75400.0
2013-09-27 12:30:00,34.7,34.71,34.68,34.7,106400.0,16.6115,16.6163,16.6019,16.6115,106400.0
2013-09-27 12:40:00,34.7,34.72,34.66,34.66,94300.0,16.6115,16.6211,16.5923,16.5923,94300.0
2013-09-27 12:50:00,34.66,34.67,34.64,34.64,71400.0,16.5923,16.5971,16.5828,16.5828,71400.0
2013-09-27 13:00:00,34.65,34.67,34.64,34.64,34900.0,16.5875,16.5971,16.5828,16.5828,34900.0
2013-09-27 13:10:00,34.65,34.67,34.63,34.64,65500.0,16.5875,16.5971,16.578,16.5828,65500.0
2013-09-27 13:20:00,34.64,34.65,34.61,34.65,106600.0,16.5828,16.5875,16.5684,16.5875,106600.0
2013-09-27 13:30:00,34.64,34.66,34.63,34.66,49600.0,16.5828,16.5923,16.578,16.5923,49600.0
2013-09-27 13:40:00,34.66,34.67,34.65,34.66,37200.0,16.5923,16.5971,16.5875,16.5923,37200.0
2013-09-27 13:50:00,34.66,34.68,34.63,34.63,101700.0,16.5923,16.6019,16.578,16.578,101700.0
2013-09-27 14:00:00,34.63,34.66,34.62,34.62,99600.0,16.578,16.5923,16.5732,16.5732,99600.0
2013-09-27 14:10:00,34.62,34.66,34.6,34.6,105400.0,16.5732,16.5923,16.5636,16.5636,105400.0
2013-09-27 14:20:00,34.6,34.62,34.59,34.6,112700.0,16.5636,16.5732,16.5588,16.5636,112700.0
2013-09-27 14:30:00,34.6,34.62,34.57,34.6,95800.0,16.5636,16.5732,16.5492,16.5636,95800.0
2013-09-27 14:40:00,34.6,34.61,34.58,34.6,64500.0,16.5636,16.5684,16.554,16.5636,64500.0
2013-09-27 14:50:00,34.6,34.63,34.6,34.6,113200.0,16.5636,16.578,16.5636,16.5636,113200.0
2013-09-27 15:00:00,34.61,34.63,34.59,34.61,176600.0,16.5684,16.578,16.5588,16.5684,176600.0
2013-09-27 15:10:00,34.61,34.65,34.6,34.62,116600.0,16.5684,16.5875,16.5636,16.5732,116600.0
2013-09-27 15:20:00,34.63,34.7,34.63,34.66,181700.0,16.578,16.6115,16.578,16.5923,181700.0
2013-09-27 15:30:00,34.67,34.69,34.65,34.68,229100.0,16.5971,16.6067,16.5875,16.6019,229100.0
2013-09-27 15:40:00,34.68,34.69,34.63,34.63,422500.0,16.6019,16.6067,16.578,16.578,422500.0
2013-09-27 15:50:00,34.64,34.73,34.63,34.7,1124700.0,16.5828,16.6258,16.578,16.6115,1124700.0
2013-09-30 09:30:00,34.47,34.54,34.3,34.36,493000.0,16.5014,16.5349,16.42,16.4487,493000.0
2013-09-30 09:40:00,34.36,34.42,34.33,34.36,154000.0,16.4487,16.4774,16.4344,16.4487,154000.0
2013-09-30 09:50:00,34.36,34.37,34.31,34.31,148900.0,16.4487,16.4535,16.4248,16.4248,148900.0
2013-09-30 10:00:00,34.32,34.39,34.31,34.36,157800.0,16.4296,16.4631,16.4248,16.4487,157800.0
2013-09-30 10:10:00,34.37,34.42,34.35,34.4,103200.0,16.4535,16.4774,16.4439,16.4679,103200.0
2013-09-30 10:20:00,34.4,34.42,34.36,34.37,160700.0,16.4679,16.4774,16.4487,16.4535,160700.0
2013-09-30 10:30:00,34.37,34.39,34.35,34.36,185000.0,16.4535,16.4631,16.4439,16.4487,185000.0
2013-09-30 10:40:00,34.35,34.38,34.35,34.35,127300.0,16.4439,16.4583,16.4439,16.4439,127300.0
2013-09-30 10:50:00,34.36,34.39,34.35,34.39,126000.0,16.4487,16.4631,16.4439,16.4631,126000.0
2013-09-30 11:00:00,34.38,34.4,34.36,34.37,96900.0,16.4583,16.4679,16.4487,16.4535,96900.0
2013-09-30 11:10:00,34.38,34.41,34.37,34.38,105900.0,16.4583,16.4726,16.4535,16.4583,105900.0
2013-09-30 11:20:00,34.37,34.45,34.36,34.42,107200.0,16.4535,16.4918,16.4487,16.4774,107200.0
2013-09-30 11:30:00,34.43,34.46,34.42,34.44,112800.0,16.4822,16.4966,16.4774,16.487,112800.0
2013-09-30 11:40:00,34.44,34.44,34.41,34.41,108100.0,16.487,16.487,16.4726,16.4726,108100.0
2013-09-30 11:50:00,34.41,34.47,34.41,34.44,87600.0,16.4726,16.5014,16.4726,16.487,87600.0
2013-09-30 12:00:00,34.44,34.45,34.41,34.41,94300.0,16.487,16.4918,16.4726,16.4726,94300.0
2013-09-30 12:10:00,34.41,34.41,34.38,34.39,69800.0,16.4726,16.4726,16.4583,16.4631,69800.0
2013-09-30 12:20:00,34.4,34.4,34.37,34.4,52700.0,16.4679,16.4679,16.4535,16.4679,52700.0
2013-09-30 12:30:00,34.39,34.41,34.37,34.39,95400.0,16.4631,16.4726,16.4535,16.4631,95400.0
2013-09-30 12:40:00,34.4,34.42,34.38,34.39,84400.0,16.4679,16.4774,16.4583,16.4631,84400.0
2013-09-30 12:50:00,34.4,34.4,34.38,34.39,42100.0,16.4679,16.4679,16.4583,16.4631,42100.0
2013-09-30 13:00:00,34.39,34.4,34.38,34.39,61900.0,16.4631,16.4679,16.4583,16.4631,61900.0
2013-09-30 13:10:00,34.39,34.45,34.39,34.45,91400.0,16.4631,16.4918,16.4631,16.4918,91400.0
2013-09-30 13:20:00,34.44,34.45,34.4,34.4,137700.0,16.487,16.4918,16.4679,16.4679,137700.0
2013-09-30 13:30:00,34.4,34.43,34.38,34.4,110400.0,16.4679,16.4822,16.4583,16.4679,110400.0
2013-09-30 13:40:00,34.41,34.42,34.39,34.41,77500.0,16.4726,16.4774,16.4631,16.4726,77500.0
2013-09-30 13:50:00,34.41,34.42,34.33,34.34,118900.0,16.4726,16.4774,16.4344,16.4391,118900.0
2013-09-30 14:00:00,34.34,34.37,34.33,34.36,123100.0,16.4391,16.4535,16.4344,16.4487,123100.0
2013-09-30 14:10:00,34.37,34.39,34.35,34.38,81700.0,16.4535,16.4631,16.4439,16.4583,81700.0
2013-09-30 14:20:00,34.39,34.4,34.36,34.37,84100.0,16.4631,16.4679,16.4487,16.4535,84100.0
2013-09-30 14:30:00,34.37,34.4,34.36,34.39,97400.0,16.4535,16.4679,16.4487,16.4631,97400.0
2013-09-30 14:40:00,34.39,34.41,34.35,34.4,82000.0,16.4631,16.4726,16.4439,16.4679,82000.0
2013-09-30 14:50:00,34.4,34.41,34.35,34.36,93900.0,16.4679,16.4726,16.4439,16.4487,93900.0
2013-09-30 15:00:00,34.36,34.36,34.3,34.33,142100.0,16.4487,16.4487,16.42,16.4344,142100.0
2013-09-30 15:10:00,34.32,34.32,34.27,34.3,203600.0,16.4296,16.4296,16.4056,16.42,203600.0
2013-09-30 15:20:00,34.31,34.33,34.29,34.32,162300.0,16.4248,16.4344,16.4152,16.4296,162300.0
2013-09-30 15:30:00,34.33,34.34,34.27,34.3,276900.0,16.4344,16.4391,16.4056,16.42,276900.0
2013-09-30 15:40:00,34.29,34.36,34.28,34.34,333400.0,16.4152,16.4487,16.4104,16.4391,333400.0
2013-09-30 15:50:00,34.34,34.38,34.29,34.37,937600.0,16.4391,16.4583,16.4152,16.4535,937600.0
2013-10-01 09:30:00,34.27,34.37,34.23,34.36,470000.0,16.4056,16.4535,16.3865,16.4487,470000.0
2013-10-01 09:40:00,34.37,34.42,34.34,34.39,336200.0,16.4535,16.4774,16.4391,16.4631,336200.0
2013-10-01 09:50:00,34.39,34.39,34.26,34.31,122600.0,16.4631,16.4631,16.4008,16.4248,122600.0
2013-10-01 10:00:00,34.3,34.33,34.25,34.3,180400.0,16.42,16.4344,16.3961,16.42,180400.0
2013-10-01 10:10:00,34.29,34.43,34.29,34.43,447300.0,16.4152,16.4822,16.4152,16.4822,447300.0
2013-10-01 10:20:00,34.43,34.54,34.41,34.46,197500.0,16.4822,16.5349,16.4726,16.4966,197500.0
2013-10-01 10:30:00,34.47,34.5,34.46,34.49,188600.0,16.5014,16.5157,16.4966,16.5109,188600.0
2013-10-01 10:40:00,34.49,34.54,34.48,34.5,165100.0,16.5109,16.5349,16.5062,16.5157,165100.0
2013-10-01 10:50:00,34.5,34.54,34.48,34.54,134100.0,16.5157,16.5349,16.5062,16.5349,134100.0
2013-10-01 11:00:00,34.53,34.55,34.51,34.52,111700.0,16.5301,16.5397,16.5205,16.5253,111700.0
2013-10-01 11:10:00,34.52,34.54,34.51,34.54,72200.0,16.5253,16.5349,16.5205,16.5349,72200.0
2013-10-01 11:20:00,34.53,34.58,34.53,34.57,169500.0,16.5301,16.554,16.5301,16.5492,169500.0
2013-10-01 11:30:00,34.58,34.6,34.56,34.59,109400.0,16.554,16.5636,16.5445,16.5588,109400.0
2013-10-01 11:40:00,34.6,34.63,34.59,34.63,87500.0,16.5636,16.578,16.5588,16.578,87500.0
2013-10-01 11:50:00,34.62,34.69,34.62,34.68,157700.0,16.5732,16.6067,16.5732,16.6019,157700.0
2013-10-01 12:00:00,34.68,34.7,34.66,34.67,151800.0,16.6019,16.6115,16.5923,16.5971,151800.0
2013-10-01 12:10:00,34.67,34.68,34.61,34.61,96100.0,16.5971,16.6019,16.5684,16.5684,96100.0
2013-10-01 12:20:00,34.61,34.66,34.6,34.65,107400.0,16.5684,16.5923,16.5636,16.5875,107400.0
2013-10-01 12:30:00,34.64,34.71,34.62,34.69,431000.0,16.5828,16.6163,16.5732,16.6067,431000.0
2013-10-01 12:40:00,34.68,34.72,34.68,34.72,96800.0,16.6019,16.6211,16.6019,16.6211,96800.0
2013-10-01 12:50:00,34.71,34.74,34.71,34.72,82900.0,16.6163,16.6306,16.6163,16.6211,82900.0
2013-10-01 13:00:00,34.73,34.74,34.69,34.72,116100.0,16.6258,16.6306,16.6067,16.6211,116100.0
2013-10-01 13:10:00,34.73,34.74,34.71,34.73,44900.0,16.6258,16.6306,16.6163,16.6258,44900.0
2013-10-01 13:20:00,34.74,34.75,34.73,34.74,74800.0,16.6306,16.6354,16.6258,16.6306,74800.0
2013-10-01 13:30:00,34.74,34.75,34.73,34.74,58200.0,16.6306,16.6354,16.6258,16.6306,58200.0
2013-10-01 13:40:00,34.74,34.76,34.72,34.72,69900.0,16.6306,16.6402,16.6211,16.6211,69900.0
2013-10-01 13:50:00,34.73,34.74,34.72,34.73,50900.0,16.6258,16.6306,16.6211,16.6258,50900.0
2013-10-01 14:00:00,34.72,34.72,34.67,34.68,106100.0,16.6211,16.6211,16.5971,16.6019,106100.0
2013-10-01 14:10:00,34.68,34.69,34.66,34.66,88900.0,16.6019,16.6067,16.5923,16.5923,88900.0
2013-10-01 14:20:00,34.66,34.66,34.62,34.64,136900.0,16.5923,16.5923,16.5732,16.5828,136900.0
2013-10-01 14:30:00,34.63,34.65,34.6,34.61,100900.0,16.578,16.5875,16.5636,16.5684,100900.0
2013-10-01 14:40:00,34.61,34.62,34.58,34.6,70800.0,16.5684,16.5732,16.554,16.5636,70800.0
2013-10-01 14:50:00,34.6,34.63,34.6,34.62,101100.0,16.5636,16.578,16.5636,16.5732,101100.0
2013-10-01 15:00:00,34.61,34.62,34.58,34.59,104300.0,16.5684,16.5732,16.554,16.5588,104300.0
2013-10-01 15:10:00,34.59,34.61,34.58,34.61,105900.0,16.5588,16.5684,16.554,16.5684,105900.0
2013-10-01 15:20:00,34.6,34.63,34.58,34.61,128400.0,16.5636,16.578,16.554,16.5684,128400.0
2013-10-01 15:30:00,34.61,34.63,34.59,34.6,201900.0,16.5684,16.578,16.5588,16.5636,201900.0
2013-10-01 15:40:00,34.61,34.62,34.58,34.61,220500.0,16.5684,16.5732,16.554,16.5684,220500.0
2013-10-01 15:50:00,34.62,34.73,34.61,34.72,411600.0,16.5732,16.6258,16.5684,16.6211,411600.0
2013-10-02 09:30:00,34.59,34.63,34.52,34.56,215900.0,16.5588,16.578,16.5253,16.5445,215900.0
2013-10-02 09:40:00,34.56,34.57,34.45,34.51,145200.0,16.5445,16.5492,16.4918,16.5205,145200.0
2013-10-02 09:50:00,34.51,34.6,34.49,34.54,135500.0,16.5205,16.5636,16.5109,16.5349,135500.0
2013-10-02 10:00:00,34.53,34.59,34.45,34.46,167500.0,16.5301,16.5588,16.4918,16.4966,167500.0
2013-10-02 10:10:00,34.46,34.5,34.4,34.46,265200.0,16.4966,16.5157,16.4679,16.4966,265200.0
2013-10-02 10:20:00,34.47,34.48,34.42,34.48,133800.0,16.5014,16.5062,16.4774,16.5062,133800.0
2013-10-02 10:30:00,34.47,34.5,34.41,34.48,194000.0,16.5014,16.5157,16.4726,16.5062,194000.0
2013-10-02 10:40:00,34.49,34.55,34.45,34.55,279300.0,16.5109,16.5397,16.4918,16.5397,279300.0
2013-10-02 10:50:00,34.54,34.67,34.51,34.66,189400.0,16.5349,16.5971,16.5205,16.5923,189400.0
2013-10-02 11:00:00,34.66,34.66,34.56,34.58,102200.0,16.5923,16.5923,16.5445,16.554,102200.0
2013-10-02 11:10:00,34.59,34.68,34.57,34.67,62100.0,16.5588,16.6019,16.5492,16.5971,62100.0
2013-10-02 11:20:00,34.67,34.71,34.65,34.7,127100.0,16.5971,16.6163,16.5875,16.6115,127100.0
2013-10-02 11:30:00,34.71,34.76,34.7,34.7,152300.0,16.6163,16.6402,16.6115,16.6115,152300.0
2013-10-02 11:40:00,34.7,34.7,34.67,34.69,333200.0,16.6115,16.6115,16.5971,16.6067,333200.0
2013-10-02 11:50:00,34.68,34.72,34.68,34.69,77900.0,16.6019,16.6211,16.6019,16.6067,77900.0
2013-10-02 12:00:00,34.69,34.71,34.65,34.68,120900.0,16.6067,16.6163,16.5875,16.6019,120900.0
2013-10-02 12:10:00,34.67,34.68,34.63,34.67,46900.0,16.5971,16.6019,16.578,16.5971,46900.0
2013-10-02 12:20:00,34.68,34.68,34.61,34.62,66600.0,16.6019,16.6019,16.5684,16.5732,66600.0
2013-10-02 12:30:00,34.62,34.69,34.62,34.68,72800.0,16.5732,16.6067,16.5732,16.6019,72800.0
2013-10-02 12:40:00,34.69,34.72,34.68,34.69,70700.0,16.6067,16.6211,16.6019,16.6067,70700.0
2013-10-02 12:50:00,34.7,34.7,34.66,34.68,59300.0,16.6115,16.6115,16.5923,16.6019,59300.0
2013-10-02 13:00:00,34.68,34.71,34.66,34.66,124700.0,16.6019,16.6163,16.5923,16.5923,124700.0
2013-10-02 13:10:00,34.66,34.67,34.63,34.66,32700.0,16.5923,16.5971,16.578,16.5923,32700.0
2013-10-02 13:20:00,34.66,34.74,34.65,34.72,123900.0,16.5923,16.6306,16.5875,16.6211,123900.0
2013-10-02 13:30:00,34.73,34.74,34.71,34.71,86200.0,16.6258,16.6306,16.6163,16.6163,86200.0
2013-10-02 13:40:00,34.72,34.73,34.69,34.72,55200.0,16.6211,16.6258,16.6067,16.6211,55200.0
2013-10-02 13:50:00,34.72,34.73,34.7,34.72,110300.0,16.6211,16.6258,16.6115,16.6211,110300.0
2013-10-02 14:00:00,34.72,34.72,34.67,34.68,86200.0,16.6211,16.6211,16.5971,16.6019,86200.0
2013-10-02 14:10:00,34.69,34.69,34.67,34.68,57900.0,16.6067,16.6067,16.5971,16.6019,57900.0
2013-10-02 14:20:00,34.67,34.71,34.67,34.7,112300.0,16.5971,16.6163,16.5971,16.6115,112300.0
2013-10-02 14:30:00,34.7,34.71,34.63,34.64,84500.0,16.6115,16.6163,16.578,16.5828,84500.0
2013-10-02 14:40:00,34.64,34.67,34.64,34.65,82100.0,16.5828,16.5971,16.5828,16.5875,82100.0
2013-10-02 14:50:00,34.66,34.66,34.61,34.63,95100.0,16.5923,16.5923,16.5684,16.578,95100.0
2013-10-02 15:00:00,34.64,34.64,34.62,34.62,39500.0,16.5828,16.5828,16.5732,16.5732,39500.0
2013-10-02 15:10:00,34.63,34.65,34.62,34.65,47700.0,16.578,16.5875,16.5732,16.5875,47700.0
2013-10-02 15:20:00,34.65,34.65,34.6,34.62,71400.0,16.5875,16.5875,16.5636,16.5732,71400.0
2013-10-02 15:30:00,34.62,34.68,34.61,34.65,100300.0,16.5732,16.6019,16.5684,16.5875,100300.0
2013-10-02 15:40:00,34.64,34.66,34.6,34.62,136000.0,16.5828,16.5923,16.5636,16.5732,136000.0
2013-10-02 15:50:00,34.62,34.75,34.62,34.73,381700.0,16.5732,16.6354,16.5732,16.6258,381700.0
2013-10-03 09:30:00,34.64,34.71,34.55,34.7,462400.0,16.5828,16.6163,16.5397,16.6115,462400.0
2013-10-03 09:40:00,34.7,34.76,34.68,34.71,194100.0,16.6115,16.6402,16.6019,16.6163,194100.0
2013-10-03 09:50:00,34.71,34.71,34.61,34.62,133700.0,16.6163,16.6163,16.5684,16.5732,133700.0
2013-10-03 10:00:00,34.62,34.62,34.53,34.59,189500.0,16.5732,16.5732,16.5301,16.5588,189500.0
2013-10-03 10:10:00,34.58,34.64,34.57,34.6,167500.0,16.554,16.5828,16.5492,16.5636,167500.0
2013-10-03 10:20:00,34.6,34.62,34.52,34.59,162600.0,16.5636,16.5732,16.5253,16.5588,162600.0
2013-10-03 10:30:00,34.59,34.61,34.54,34.58,121200.0,16.5588,16.5684,16.5349,16.554,121200.0
2013-10-03 10:40:00,34.58,34.59,34.54,34.58,87600.0,16.554,16.5588,16.5349,16.554,87600.0
2013-10-03 10:50:00,34.58,34.61,34.55,34.56,78200.0,16.554,16.5684,16.5397,16.5445,78200.0
2013-10-03 11:00:00,34.56,34.58,34.52,34.57,93000.0,16.5445,16.554,16.5253,16.5492,93000.0
2013-10-03 11:10:00,34.57,34.58,34.54,34.57,121700.0,16.5492,16.554,16.5349,16.5492,121700.0
2013-10-03 11:20:00,34.57,34.57,34.51,34.52,99300.0,16.5492,16.5492,16.5205,16.5253,99300.0
2013-10-03 11:30:00,34.51,34.54,34.5,34.53,119300.0,16.5205,16.5349,16.5157,16.5301,119300.0
2013-10-03 11:40:00,34.53,34.54,34.51,34.52,84500.0,16.5301,16.5349,16.5205,16.5253,84500.0
2013-10-03 11:50:00,34.53,34.57,34.52,34.53,125300.0,16.5301,16.5492,16.5253,16.5301,125300.0
2013-10-03 12:00:00,34.53,34.54,34.5,34.53,102200.0,16.5301,16.5349,16.5157,16.5301,102200.0
2013-10-03 12:10:00,34.53,34.56,34.53,34.54,65000.0,16.5301,16.5445,16.5301,16.5349,65000.0
2013-10-03 12:20:00,34.55,34.56,34.51,34.55,83200.0,16.5397,16.5445,16.5205,16.5397,83200.0
2013-10-03 12:30:00,34.55,34.58,34.55,34.57,70300.0,16.5397,16.554,16.5397,16.5492,70300.0
2013-10-03 12:40:00,34.56,34.68,34.54,34.66,130100.0,16.5445,16.6019,16.5349,16.5923,130100.0
2013-10-03 12:50:00,34.67,34.7,34.64,34.69,121200.0,16.5971,16.6115,16.5828,16.6067,121200.0
2013-10-03 13:00:00,34.68,34.74,34.66,34.74,66100.0,16.6019,16.6306,16.5923,16.6306,66100.0
2013-10-03 13:10:00,34.74,34.74,34.68,34.73,97900.0,16.6306,16.6306,16.6019,16.6258,97900.0
2013-10-03 13:20:00,34.73,34.79,34.72,34.78,132200.0,16.6258,16.6546,16.6211,16.6498,132200.0
2013-10-03 13:30:00,34.79,34.84,34.79,34.8,100100.0,16.6546,16.6785,16.6546,16.6593,100100.0
2013-10-03 13:40:00,34.8,34.85,34.8,34.84,102700.0,16.6593,16.6833,16.6593,16.6785,102700.0
2013-10-03 13:50:00,34.84,34.87,34.82,34.86,111200.0,16.6785,16.6929,16.6689,16.6881,111200.0
2013-10-03 14:00:00,34.86,34.88,34.81,34.83,117700.0,16.6881,16.6976,16.6641,16.6737,117700.0
2013-10-03 14:10:00,34.83,34.85,34.81,34.82,110500.0,16.6737,16.6833,16.6641,16.6689,110500.0
2013-10-03 14:20:00,34.82,34.83,34.7,34.82,206300.0,16.6689,16.6737,16.6115,16.6689,206300.0
2013-10-03 14:30:00,34.81,34.82,34.75,34.78,92300.0,16.6641,16.6689,16.6354,16.6498,92300.0
2013-10-03 14:40:00,34.79,34.81,34.77,34.77,77000.0,16.6546,16.6641,16.645,16.645,77000.0
2013-10-03 14:50:00,34.78,34.85,34.77,34.8,115900.0,16.6498,16.6833,16.645,16.6593,115900.0
2013-10-03 15:00:00,34.81,34.85,34.78,34.82,105000.0,16.6641,16.6833,16.6498,16.6689,105000.0
2013-10-03 15:10:00,34.83,34.84,34.8,34.82,141300.0,16.6737,16.6785,16.6593,16.6689,141300.0
2013-10-03 15:20:00,34.82,34.84,34.77,34.81,120200.0,16.6689,16.6785,16.645,16.6641,120200.0
2013-10-03 15:30:00,34.81,34.82,34.79,34.79,105100.0,16.6641,16.6689,16.6546,16.6546,105100.0
2013-10-03 15:40:00,34.79,34.8,34.72,34.73,217900.0,16.6546,16.6593,16.6211,16.6258,217900.0
2013-10-03 15:50:00,34.73,34.75,34.65,34.69,450000.0,16.6258,16.6354,16.5875,16.6067,450000.0
2013-10-04 09:30:00,34.69,34.76,34.65,34.69,173500.0,16.6067,16.6402,16.5875,16.6067,173500.0
2013-10-04 09:40:00,34.7,34.72,34.64,34.69,97100.0,16.6115,16.6211,16.5828,16.6067,97100.0
2013-10-04 09:50:00,34.69,34.78,34.69,34.77,65200.0,16.6067,16.6498,16.6067,16.645,65200.0
2013-10-04 10:00:00,34.78,34.78,34.73,34.77,101200.0,16.6498,16.6498,16.6258,16.645,101200.0
2013-10-04 10:10:00,34.78,34.86,34.77,34.84,69800.0,16.6498,16.6881,16.645,16.6785,69800.0
2013-10-04 10:20:00,34.84,34.85,34.73,34.73,89700.0,16.6785,16.6833,16.6258,16.6258,89700.0
2013-10-04 10:30:00,34.74,34.83,34.73,34.79,88100.0,16.6306,16.6737,16.6258,16.6546,88100.0
2013-10-04 10:40:00,34.8,34.8,34.73,34.73,58100.0,16.6593,16.6593,16.6258,16.6258,58100.0
2013-10-04 10:50:00,34.73,34.73,34.66,34.66,88200.0,16.6258,16.6258,16.5923,16.5923,88200.0
2013-10-04 11:00:00,34.66,34.67,34.55,34.55,127000.0,16.5923,16.5971,16.5397,16.5397,127000.0
2013-10-04 11:10:00,34.56,34.59,34.53,34.59,80200.0,16.5445,16.5588,16.5301,16.5588,80200.0
2013-10-04 11:20:00,34.59,34.6,34.55,34.56,176300.0,16.5588,16.5636,16.5397,16.5445,176300.0
2013-10-04 11:30:00,34.57,34.59,34.52,34.55,147200.0,16.5492,16.5588,16.5253,16.5397,147200.0
2013-10-04 11:40:00,34.55,34.58,34.52,34.58,64800.0,16.5397,16.554,16.5253,16.554,64800.0
2013-10-04 11:50:00,34.58,34.62,34.58,34.61,48900.0,16.554,16.5732,16.554,16.5684,48900.0
2013-10-04 12:00:00,34.61,34.63,34.59,34.6,34400.0,16.5684,16.578,16.5588,16.5636,34400.0
2013-10-04 12:10:00,34.59,34.66,34.58,34.66,69300.0,16.5588,16.5923,16.554,16.5923,69300.0
2013-10-04 12:20:00,34.66,34.72,34.64,34.71,88200.0,16.5923,16.6211,16.5828,16.6163,88200.0
2013-10-04 12:30:00,34.71,34.72,34.69,34.69,39300.0,16.6163,16.6211,16.6067,16.6067,39300.0
2013-10-04 12:40:00,34.7,34.71,34.67,34.67,75600.0,16.6115,16.6163,16.5971,16.5971,75600.0
2013-10-04 12:50:00,34.68,34.68,34.62,34.65,96800.0,16.6019,16.6019,16.5732,16.5875,96800.0
2013-10-04 13:00:00,34.66,34.69,34.64,34.69,70100.0,16.5923,16.6067,16.5828,16.6067,70100.0
2013-10-04 13:10:00,34.69,34.69,34.67,34.69,56700.0,16.6067,16.6067,16.5971,16.6067,56700.0
2013-10-04 13:20:00,34.68,34.68,34.64,34.66,42200.0,16.6019,16.6019,16.5828,16.5923,42200.0
2013-10-04 13:30:00,34.66,34.68,34.65,34.67,36800.0,16.5923,16.6019,16.5875,16.5971,36800.0
2013-10-04 13:40:00,34.68,34.68,34.64,34.65,63800.0,16.6019,16.6019,16.5828,16.5875,63800.0
2013-10-04 13:50:00,34.65,34.65,34.62,34.62,43700.0,16.5875,16.5875,16.5732,16.5732,43700.0
2013-10-04 14:00:00,34.62,34.65,34.62,34.65,70000.0,16.5732,16.5875,16.5732,16.5875,70000.0
2013-10-04 14:10:00,34.65,34.68,34.64,34.66,48300.0,16.5875,16.6019,16.5828,16.5923,48300.0
2013-10-04 14:20:00,34.66,34.66,34.62,34.63,54500.0,16.5923,16.5923,16.5732,16.578,54500.0
2013-10-04 14:30:00,34.64,34.65,34.62,34.63,39000.0,16.5828,16.5875,16.5732,16.578,39000.0
2013-10-04 14:40:00,34.62,34.65,34.61,34.65,60300.0,16.5732,16.5875,16.5684,16.5875,60300.0
2013-10-04 14:50:00,34.65,34.69,34.64,34.65,77500.0,16.5875,16.6067,16.5828,16.5875,77500.0
2013-10-04 15:00:00,34.65,34.67,34.64,34.66,44500.0,16.5875,16.5971,16.5828,16.5923,44500.0
2013-10-04 15:10:00,34.66,34.68,34.64,34.66,97300.0,16.5923,16.6019,16.5828,16.5923,97300.0
2013-10-04 15:20:00,34.65,34.66,34.62,34.64,69800.0,16.5875,16.5923,16.5732,16.5828,69800.0
2013-10-04 15:30:00,34.63,34.64,34.59,34.61,108600.0,16.578,16.5828,16.5588,16.5684,108600.0
2013-10-04 15:40:00,34.61,34.64,34.58,34.64,145500.0,16.5684,16.5828,16.554,16.5828,145500.0
2013-10-04 15:50:00,34.64,34.65,34.6,34.64,427000.0,16.5828,16.5875,16.5636,16.5828,427000.0
2013-10-07 09:30:00,34.47,34.63,34.43,34.59,412600.0,16.5014,16.578,16.4822,16.5588,412600.0
2013-10-07 09:40:00,34.6,34.64,34.55,34.64,205400.0,16.5636,16.5828,16.5397,16.5828,205400.0
2013-10-07 09:50:00,34.63,34.74,34.61,34.74,239100.0,16.578,16.6306,16.5684,16.6306,239100.0
2013-10-07 10:00:00,34.74,34.8,34.72,34.78,290100.0,16.6306,16.6593,16.6211,16.6498,290100.0
2013-10-07 10:10:00,34.78,34.83,34.77,34.81,192300.0,16.6498,16.6737,16.645,16.6641,192300.0
2013-10-07 10:20:00,34.81,34.89,34.8,34.84,194700.0,16.6641,16.7024,16.6593,16.6785,194700.0
2013-10-07 10:30:00,34.84,34.9,34.82,34.82,402600.0,16.6785,16.7072,16.6689,16.6689,402600.0
2013-10-07 10:40:00,34.83,34.85,34.8,34.81,84900.0,16.6737,16.6833,16.6593,16.6641,84900.0
2013-10-07 10:50:00,34.81,34.88,34.8,34.87,81500.0,16.6641,16.6976,16.6593,16.6929,81500.0
2013-10-07 11:00:00,34.86,34.87,34.81,34.83,89100.0,16.6881,16.6929,16.6641,16.6737,89100.0
2013-10-07 11:10:00,34.83,34.9,34.83,34.84,87500.0,16.6737,16.7072,16.6737,16.6785,87500.0
2013-10-07 11:20:00,34.84,34.88,34.84,34.87,94800.0,16.6785,16.6976,16.6785,16.6929,94800.0
2013-10-07 11:30:00,34.86,34.93,34.86,34.9,124400.0,16.6881,16.7216,16.6881,16.7072,124400.0
2013-10-07 11:40:00,34.9,34.93,34.87,34.92,102000.0,16.7072,16.7216,16.6929,16.7168,102000.0
2013-10-07 11:50:00,34.92,34.94,34.89,34.9,75600.0,16.7168,16.7264,16.7024,16.7072,75600.0
2013-10-07 12:00:00,34.89,34.9,34.84,34.88,117100.0,16.7024,16.7072,16.6785,16.6976,117100.0
2013-10-07 12:10:00,34.87,34.89,34.87,34.89,58300.0,16.6929,16.7024,16.6929,16.7024,58300.0
2013-10-07 12:20:00,34.89,34.89,34.88,34.89,88700.0,16.7024,16.7024,16.6976,16.7024,88700.0
2013-10-07 12:30:00,34.88,34.89,34.83,34.86,122500.0,16.6976,16.7024,16.6737,16.6881,122500.0
2013-10-07 12:40:00,34.85,34.88,34.83,34.83,119200.0,16.6833,16.6976,16.6737,16.6737,119200.0
2013-10-07 12:50:00,34.83,34.84,34.79,34.81,57800.0,16.6737,16.6785,16.6546,16.6641,57800.0
2013-10-07 13:00:00,34.81,34.85,34.8,34.84,71800.0,16.6641,16.6833,16.6593,16.6785,71800.0
2013-10-07 13:10:00,34.84,34.88,34.83,34.87,77300.0,16.6785,16.6976,16.6737,16.6929,77300.0
2013-10-07 13:20:00,34.87,34.87,34.84,34.86,85700.0,16.6929,16.6929,16.6785,16.6881,85700.0
2013-10-07 13:30:00,34.86,34.88,34.82,34.82,88200.0,16.6881,16.6976,16.6689,16.6689,88200.0
2013-10-07 13:40:00,34.82,34.86,34.82,34.85,68700.0,16.6689,16.6881,16.6689,16.6833,68700.0
2013-10-07 13:50:00,34.84,34.9,34.83,34.9,97000.0,16.6785,16.7072,16.6737,16.7072,97000.0
2013-10-07 14:00:00,34.89,34.94,34.89,34.9,132400.0,16.7024,16.7264,16.7024,16.7072,132400.0
2013-10-07 14:10:00,34.9,34.94,34.89,34.94,103100.0,16.7072,16.7264,16.7024,16.7264,103100.0
2013-10-07 14:20:00,34.93,34.95,34.92,34.95,88800.0,16.7216,16.7312,16.7168,16.7312,88800.0
2013-10-07 14:30:00,34.95,34.99,34.93,34.96,101200.0,16.7312,16.7503,16.7216,16.7359,101200.0
2013-10-07 14:40:00,34.96,34.96,34.93,34.94,63100.0,16.7359,16.7359,16.7216,16.7264,63100.0
2013-10-07 14:50:00,34.94,34.98,34.94,34.95,111600.0,16.7264,16.7455,16.7264,16.7312,111600.0
2013-10-07 15:00:00,34.94,34.96,34.93,34.96,86200.0,16.7264,16.7359,16.7216,16.7359,86200.0
2013-10-07 15:10:00,34.96,34.96,34.94,34.95,88400.0,16.7359,16.7359,16.7264,16.7312,88400.0
2013-10-07 15:20:00,34.95,34.96,34.9,34.9,181100.0,16.7312,16.7359,16.7072,16.7072,181100.0
2013-10-07 15:30:00,34.91,34.91,34.85,34.85,206100.0,16.712,16.712,16.6833,16.6833,206100.0
2013-10-07 15:40:00,34.86,34.87,34.8,34.83,315900.0,16.6881,16.6929,16.6593,16.6737,315900.0
2013-10-07 15:50:00,34.83,34.83,34.75,34.76,585000.0,16.6737,16.6737,16.6354,16.6402,585000.0
2013-10-08 09:30:00,34.77,34.83,34.67,34.69,256400.0,16.645,16.6737,16.5971,16.6067,256400.0
2013-10-08 09:40:00,34.68,34.82,34.66,34.8,267200.0,16.6019,16.6689,16.5923,16.6593,267200.0
2013-10-08 09:50:00,34.8,34.84,34.73,34.8,125100.0,16.6593,16.6785,16.6258,16.6593,125100.0
2013-10-08 10:00:00,34.8,34.85,34.73,34.76,173000.0,16.6593,16.6833,16.6258,16.6402,173000.0
2013-10-08 10:10:00,34.77,34.83,34.74,34.81,209500.0,16.645,16.6737,16.6306,16.6641,209500.0
2013-10-08 10:20:00,34.82,34.89,34.81,34.89,106300.0,16.6689,16.7024,16.6641,16.7024,106300.0
2013-10-08 10:30:00,34.89,34.91,34.81,34.88,112100.0,16.7024,16.712,16.6641,16.6976,112100.0
2013-10-08 10:40:00,34.88,34.92,34.84,34.85,112100.0,16.6976,16.7168,16.6785,16.6833,112100.0
2013-10-08 10:50:00,34.85,34.85,34.8,34.83,140900.0,16.6833,16.6833,16.6593,16.6737,140900.0
2013-10-08 11:00:00,34.83,34.89,34.8,34.89,118500.0,16.6737,16.7024,16.6593,16.7024,118500.0
2013-10-08 11:10:00,34.89,34.9,34.8,34.81,89100.0,16.7024,16.7072,16.6593,16.6641,89100.0
2013-10-08 11:20:00,34.81,34.84,34.79,34.8,125500.0,16.6641,16.6785,16.6546,16.6593,125500.0
2013-10-08 11:30:00,34.8,34.82,34.75,34.76,191400.0,16.6593,16.6689,16.6354,16.6402,191400.0
2013-10-08 11:40:00,34.77,34.8,34.73,34.75,125900.0,16.645,16.6593,16.6258,16.6354,125900.0
2013-10-08 11:50:00,34.75,34.79,34.74,34.77,98000.0,16.6354,16.6546,16.6306,16.645,98000.0
2013-10-08 12:00:00,34.78,34.79,34.74,34.75,77400.0,16.6498,16.6546,16.6306,16.6354,77400.0
2013-10-08 12:10:00,34.76,34.77,34.73,34.75,77200.0,16.6402,16.645,16.6258,16.6354,77200.0
2013-10-08 12:20:00,34.75,34.77,34.73,34.76,70300.0,16.6354,16.645,16.6258,16.6402,70300.0
2013-10-08 12:30:00,34.75,34.79,34.68,34.79,135500.0,16.6354,16.6546,16.6019,16.6546,135500.0
2013-10-08 12:40:00,34.79,34.83,34.77,34.81,62900.0,16.6546,16.6737,16.645,16.6641,62900.0
2013-10-08 12:50:00,34.81,34.82,34.76,34.77,60900.0,16.6641,16.6689,16.6402,16.645,60900.0
2013-10-08 13:00:00,34.78,34.8,34.72,34.72,66200.0,16.6498,16.6593,16.6211,16.6211,66200.0
2013-10-08 13:10:00,34.72,34.75,34.69,34.7,97300.0,16.6211,16.6354,16.6067,16.6115,97300.0
2013-10-08 13:20:00,34.7,34.75,34.68,34.75,94400.0,16.6115,16.6354,16.6019,16.6354,94400.0
2013-10-08 13:30:00,34.75,34.77,34.71,34.73,72200.0,16.6354,16.645,16.6163,16.6258,72200.0
2013-10-08 13:40:00,34.73,34.73,34.69,34.69,81500.0,16.6258,16.6258,16.6067,16.6067,81500.0
2013-10-08 13:50:00,34.7,34.75,34.68,34.72,136900.0,16.6115,16.6354,16.6019,16.6211,136900.0
2013-10-08 14:00:00,34.72,34.72,34.64,34.65,113500.0,16.6211,16.6211,16.5828,16.5875,113500.0
2013-10-08 14:10:00,34.65,34.69,34.63,34.65,95700.0,16.5875,16.6067,16.578,16.5875,95700.0
2013-10-08 14:20:00,34.65,34.73,34.63,34.7,160200.0,16.5875,16.6258,16.578,16.6115,160200.0
2013-10-08 14:30:00,34.71,34.72,34.64,34.66,100200.0,16.6163,16.6211,16.5828,16.5923,100200.0
2013-10-08 14:40:00,34.66,34.67,34.62,34.65,141200.0,16.5923,16.5971,16.5732,16.5875,141200.0
2013-10-08 14:50:00,34.65,34.7,34.62,34.69,143500.0,16.5875,16.6115,16.5732,16.6067,143500.0
2013-10-08 15:00:00,34.69,34.75,34.68,34.72,244600.0,16.6067,16.6354,16.6019,16.6211,244600.0
2013-10-08 15:10:00,34.72,34.77,34.69,34.76,245400.0,16.6211,16.645,16.6067,16.6402,245400.0
2013-10-08 15:20:00,34.77,34.83,34.76,34.81,285700.0,16.645,16.6737,16.6402,16.6641,285700.0
2013-10-08 15:30:00,34.81,34.82,34.72,34.78,299900.0,16.6641,16.6689,16.6211,16.6498,299900.0
2013-10-08 15:40:00,34.77,34.82,34.7,34.73,456900.0,16.645,16.6689,16.6115,16.6258,456900.0
2013-10-08 15:50:00,34.73,34.78,34.67,34.69,891100.0,16.6258,16.6498,16.5971,16.6067,891100.0
2013-10-09 09:30:00,34.74,34.85,34.65,34.84,290900.0,16.6306,16.6833,16.5875,16.6785,290900.0
2013-10-09 09:40:00,34.84,34.88,34.78,34.81,162600.0,16.6785,16.6976,16.6498,16.6641,162600.0
2013-10-09 09:50:00,34.81,34.88,34.77,34.83,192300.0,16.6641,16.6976,16.645,16.6737,192300.0
2013-10-09 10:00:00,34.83,34.88,34.79,34.82,195200.0,16.6737,16.6976,16.6546,16.6689,195200.0
2013-10-09 10:10:00,34.82,34.87,34.8,34.86,199400.0,16.6689,16.6929,16.6593,16.6881,199400.0
2013-10-09 10:20:00,34.85,34.88,34.82,34.85,271700.0,16.6833,16.6976,16.6689,16.6833,271700.0
2013-10-09 10:30:00,34.86,34.9,34.85,34.87,174600.0,16.6881,16.7072,16.6833,16.6929,174600.0
2013-10-09 10:40:00,34.87,34.9,34.76,34.79,154400.0,16.6929,16.7072,16.6402,16.6546,154400.0
2013-10-09 10:50:00,34.79,34.79,34.7,34.7,202200.0,16.6546,16.6546,16.6115,16.6115,202200.0
2013-10-09 11:00:00,34.71,34.76,34.68,34.69,192500.0,16.6163,16.6402,16.6019,16.6067,192500.0
2013-10-09 11:10:00,34.7,34.74,34.67,34.68,173800.0,16.6115,16.6306,16.5971,16.6019,173800.0
2013-10-09 11:20:00,34.67,34.68,34.6,34.65,261800.0,16.5971,16.6019,16.5636,16.5875,261800.0
2013-10-09 11:30:00,34.64,34.67,34.61,34.61,136900.0,16.5828,16.5971,16.5684,16.5684,136900.0
2013-10-09 11:40:00,34.6,34.64,34.6,34.63,102600.0,16.5636,16.5828,16.5636,16.578,102600.0
2013-10-09 11:50:00,34.64,34.65,34.61,34.61,107300.0,16.5828,16.5875,16.5684,16.5684,107300.0
2013-10-09 12:00:00,34.61,34.65,34.6,34.61,76600.0,16.5684,16.5875,16.5636,16.5684,76600.0
2013-10-09 12:10:00,34.6,34.66,34.6,34.63,146000.0,16.5636,16.5923,16.5636,16.578,146000.0
2013-10-09 12:20:00,34.63,34.63,34.56,34.57,182100.0,16.578,16.578,16.5445,16.5492,182100.0
2013-10-09 12:30:00,34.57,34.6,34.55,34.55,103900.0,16.5492,16.5636,16.5397,16.5397,103900.0
2013-10-09 12:40:00,34.56,34.56,34.41,34.44,285100.0,16.5445,16.5445,16.4726,16.487,285100.0
2013-10-09 12:50:00,34.43,34.47,34.41,34.43,136400.0,16.4822,16.5014,16.4726,16.4822,136400.0
2013-10-09 13:00:00,34.43,34.47,34.42,34.44,153100.0,16.4822,16.5014,16.4774,16.487,153100.0
2013-10-09 13:10:00,34.43,34.49,34.43,34.48,119700.0,16.4822,16.5109,16.4822,16.5062,119700.0
2013-10-09 13:20:00,34.47,34.52,34.45,34.49,110500.0,16.5014,16.5253,16.4918,16.5109,110500.0
2013-10-09 13:30:00,34.5,34.52,34.47,34.48,114500.0,16.5157,16.5253,16.5014,16.5062,114500.0
2013-10-09 13:40:00,34.47,34.51,34.46,34.49,78100.0,16.5014,16.5205,16.4966,16.5109,78100.0
2013-10-09 13:50:00,34.49,34.53,34.46,34.46,57000.0,16.5109,16.5301,16.4966,16.4966,57000.0
2013-10-09 14:00:00,34.46,34.56,34.43,34.54,140600.0,16.4966,16.5445,16.4822,16.5349,140600.0
2013-10-09 14:10:00,34.54,34.54,34.49,34.51,73200.0,16.5349,16.5349,16.5109,16.5205,73200.0
2013-10-09 14:20:00,34.51,34.56,34.49,34.53,145700.0,16.5205,16.5445,16.5109,16.5301,145700.0
2013-10-09 14:30:00,34.53,34.58,34.52,34.54,93700.0,16.5301,16.554,16.5253,16.5349,93700.0
2013-10-09 14:40:00,34.53,34.54,34.5,34.52,61700.0,16.5301,16.5349,16.5157,16.5253,61700.0
2013-10-09 14:50:00,34.53,34.56,34.52,34.56,78700.0,16.5301,16.5445,16.5253,16.5445,78700.0
2013-10-09 15:00:00,34.56,34.56,34.52,34.55,113100.0,16.5445,16.5445,16.5253,16.5397,113100.0
2013-10-09 15:10:00,34.54,34.56,34.5,34.52,92000.0,16.5349,16.5445,16.5157,16.5253,92000.0
2013-10-09 15:20:00,34.51,34.54,34.49,34.52,145900.0,16.5205,16.5349,16.5109,16.5253,145900.0
2013-10-09 15:30:00,34.52,34.56,34.51,34.52,178100.0,16.5253,16.5445,16.5205,16.5253,178100.0
2013-10-09 15:40:00,34.52,34.53,34.42,34.43,333200.0,16.5253,16.5301,16.4774,16.4822,333200.0
2013-10-09 15:50:00,34.43,34.52,34.41,34.46,729900.0,16.4822,16.5253,16.4726,16.4966,729900.0
2013-10-10 09:30:00,35.06,35.11,34.94,34.99,647600.0,16.7838,16.8078,16.7264,16.7503,647600.0
2013-10-10 09:40:00,34.98,35.07,34.98,35.06,237600.0,16.7455,16.7886,16.7455,16.7838,237600.0
2013-10-10 09:50:00,35.06,35.1,34.99,35.04,300800.0,16.7838,16.803,16.7503,16.7742,300800.0
2013-10-10 10:00:00,35.04,35.2,35.01,35.2,386800.0,16.7742,16.8508,16.7599,16.8508,386800.0
2013-10-10 10:10:00,35.2,35.23,35.12,35.21,327100.0,16.8508,16.8652,16.8125,16.8556,327100.0
2013-10-10 10:20:00,35.22,35.34,35.2,35.31,259600.0,16.8604,16.9179,16.8508,16.9035,259600.0
2013-10-10 10:30:00,35.31,35.38,35.27,35.35,258900.0,16.9035,16.937,16.8843,16.9226,258900.0
2013-10-10 10:40:00,35.36,35.42,35.35,35.41,300300.0,16.9274,16.9562,16.9226,16.9514,300300.0
2013-10-10 10:50:00,35.41,35.41,35.36,35.36,148300.0,16.9514,16.9514,16.9274,16.9274,148300.0
2013-10-10 11:00:00,35.37,35.37,35.3,35.34,183000.0,16.9322,16.9322,16.8987,16.9179,183000.0
2013-10-10 11:10:00,35.33,35.4,35.33,35.36,166800.0,16.9131,16.9466,16.9131,16.9274,166800.0
2013-10-10 11:20:00,35.35,35.41,35.33,35.41,212700.0,16.9226,16.9514,16.9131,16.9514,212700.0
2013-10-10 11:30:00,35.41,35.44,35.36,35.43,326200.0,16.9514,16.9657,16.9274,16.9609,326200.0
2013-10-10 11:40:00,35.43,35.43,35.39,35.42,139300.0,16.9609,16.9609,16.9418,16.9562,139300.0
2013-10-10 11:50:00,35.42,35.43,35.4,35.41,136800.0,16.9562,16.9609,16.9466,16.9514,136800.0
2013-10-10 12:00:00,35.4,35.4,35.34,35.35,119900.0,16.9466,16.9466,16.9179,16.9226,119900.0
2013-10-10 12:10:00,35.35,35.37,35.33,35.34,127500.0,16.9226,16.9322,16.9131,16.9179,127500.0
2013-10-10 12:20:00,35.34,35.34,35.31,35.33,73600.0,16.9179,16.9179,16.9035,16.9131,73600.0
2013-10-10 12:30:00,35.32,35.34,35.32,35.34,76400.0,16.9083,16.9179,16.9083,16.9179,76400.0
2013-10-10 12:40:00,35.34,35.38,35.33,35.35,76100.0,16.9179,16.937,16.9131,16.9226,76100.0
2013-10-10 12:50:00,35.35,35.36,35.3,35.31,71700.0,16.9226,16.9274,16.8987,16.9035,71700.0
2013-10-10 13:00:00,35.32,35.32,35.23,35.25,120100.0,16.9083,16.9083,16.8652,16.8748,120100.0
2013-10-10 13:10:00,35.25,35.33,35.25,35.32,70300.0,16.8748,16.9131,16.8748,16.9083,70300.0
2013-10-10 13:20:00,35.33,35.34,35.28,35.29,66700.0,16.9131,16.9179,16.8891,16.8939,66700.0
2013-10-10 13:30:00,35.29,35.32,35.26,35.3,48800.0,16.8939,16.9083,16.8796,16.8987,48800.0
2013-10-10 13:40:00,35.3,35.33,35.29,35.31,61100.0,16.8987,16.9131,16.8939,16.9035,61100.0
2013-10-10 13:50:00,35.31,35.35,35.3,35.34,51500.0,16.9035,16.9226,16.8987,16.9179,51500.0
2013-10-10 14:00:00,35.34,35.36,35.29,35.33,181800.0,16.9179,16.9274,16.8939,16.9131,181800.0
2013-10-10 14:10:00,35.33,35.33,35.3,35.3,89300.0,16.9131,16.9131,16.8987,16.8987,89300.0
2013-10-10 14:20:00,35.3,35.34,35.29,35.31,100800.0,16.8987,16.9179,16.8939,16.9035,100800.0
2013-10-10 14:30:00,35.32,35.35,35.3,35.35,82000.0,16.9083,16.9226,16.8987,16.9226,82000.0
2013-10-10 14:40:00,35.35,35.37,35.31,35.32,107200.0,16.9226,16.9322,16.9035,16.9083,107200.0
2013-10-10 14:50:00,35.33,35.34,35.31,35.33,103700.0,16.9131,16.9179,16.9035,16.9131,103700.0
2013-10-10 15:00:00,35.34,35.4,35.32,35.4,347700.0,16.9179,16.9466,16.9083,16.9466,347700.0
2013-10-10 15:10:00,35.4,35.45,35.39,35.44,337700.0,16.9466,16.9705,16.9418,16.9657,337700.0
2013-10-10 15:20:00,35.44,35.46,35.42,35.44,257700.0,16.9657,16.9753,16.9562,16.9657,257700.0
2013-10-10 15:30:00,35.45,35.46,35.39,35.39,169800.0,16.9705,16.9753,16.9418,16.9418,169800.0
2013-10-10 15:40:00,35.39,35.43,35.38,35.39,319600.0,16.9418,16.9609,16.937,16.9418,319600.0
2013-10-10 15:50:00,35.39,35.47,35.37,35.46,825000.0,16.9418,16.9801,16.9322,16.9753,825000.0
2013-10-11 09:30:00,35.53,35.6,35.46,35.5,280400.0,17.0088,17.0423,16.9753,16.9945,280400.0
2013-10-11 09:40:00,35.5,35.5,35.4,35.48,195300.0,16.9945,16.9945,16.9466,16.9849,195300.0
2013-10-11 09:50:00,35.48,35.52,35.43,35.52,223500.0,16.9849,17.004,16.9609,17.004,223500.0
2013-10-11 10:00:00,35.52,35.65,35.47,35.6,608600.0,17.004,17.0663,16.9801,17.0423,608600.0
2013-10-11 10:10:00,35.6,35.62,35.51,35.51,321000.0,17.0423,17.0519,16.9992,16.9992,321000.0
2013-10-11 10:20:00,35.52,35.52,35.46,35.48,196500.0,17.004,17.004,16.9753,16.9849,196500.0
2013-10-11 10:30:00,35.48,35.49,35.46,35.48,85500.0,16.9849,16.9897,16.9753,16.9849,85500.0
2013-10-11 10:40:00,35.47,35.49,35.44,35.44,72300.0,16.9801,16.9897,16.9657,16.9657,72300.0
2013-10-11 10:50:00,35.45,35.45,35.42,35.45,89300.0,16.9705,16.9705,16.9562,16.9705,89300.0
2013-10-11 11:00:00,35.44,35.47,35.42,35.45,61600.0,16.9657,16.9801,16.9562,16.9705,61600.0
2013-10-11 11:10:00,35.45,35.48,35.44,35.44,77700.0,16.9705,16.9849,16.9657,16.9657,77700.0
2013-10-11 11:20:00,35.44,35.45,35.35,35.39,200200.0,16.9657,16.9705,16.9226,16.9418,200200.0
2013-10-11 11:30:00,35.39,35.48,35.39,35.47,148300.0,16.9418,16.9849,16.9418,16.9801,148300.0
2013-10-11 11:40:00,35.47,35.47,35.4,35.44,128100.0,16.9801,16.9801,16.9466,16.9657,128100.0
2013-10-11 11:50:00,35.43,35.46,35.42,35.42,153600.0,16.9609,16.9753,16.9562,16.9562,153600.0
2013-10-11 12:00:00,35.43,35.47,35.42,35.45,174100.0,16.9609,16.9801,16.9562,16.9705,174100.0
2013-10-11 12:10:00,35.45,35.49,35.43,35.46,116500.0,16.9705,16.9897,16.9609,16.9753,116500.0
2013-10-11 12:20:00,35.46,35.48,35.44,35.44,83900.0,16.9753,16.9849,16.9657,16.9657,83900.0
2013-10-11 12:30:00,35.44,35.45,35.41,35.42,62500.0,16.9657,16.9705,16.9514,16.9562,62500.0
2013-10-11 12:40:00,35.42,35.44,35.4,35.41,120800.0,16.9562,16.9657,16.9466,16.9514,120800.0
2013-10-11 12:50:00,35.41,35.42,35.4,35.41,52700.0,16.9514,16.9562,16.9466,16.9514,52700.0
2013-10-11 13:00:00,35.41,35.43,35.38,35.42,89600.0,16.9514,16.9609,16.937,16.9562,89600.0
2013-10-11 13:10:00,35.43,35.43,35.36,35.37,70600.0,16.9609,16.9609,16.9274,16.9322,70600.0
2013-10-11 13:20:00,35.36,35.41,35.36,35.39,75400.0,16.9274,16.9514,16.9274,16.9418,75400.0
2013-10-11 13:30:00,35.4,35.42,35.39,35.4,76900.0,16.9466,16.9562,16.9418,16.9466,76900.0
2013-10-11 13:40:00,35.4,35.41,35.38,35.39,70700.0,16.9466,16.9514,16.937,16.9418,70700.0
2013-10-11 13:50:00,35.4,35.43,35.39,35.42,203400.0,16.9466,16.9609,16.9418,16.9562,203400.0
2013-10-11 14:00:00,35.42,35.47,35.42,35.43,186800.0,16.9562,16.9801,16.9562,16.9609,186800.0
2013-10-11 14:10:00,35.43,35.44,35.43,35.43,71800.0,16.9609,16.9657,16.9609,16.9609,71800.0
2013-10-11 14:20:00,35.44,35.44,35.42,35.43,53600.0,16.9657,16.9657,16.9562,16.9609,53600.0
2013-10-11 14:30:00,35.43,35.44,35.42,35.44,96500.0,16.9609,16.9657,16.9562,16.9657,96500.0
2013-10-11 14:40:00,35.44,35.47,35.43,35.46,106200.0,16.9657,16.9801,16.9609,16.9753,106200.0
2013-10-11 14:50:00,35.46,35.46,35.43,35.44,40700.0,16.9753,16.9753,16.9609,16.9657,40700.0
2013-10-11 15:00:00,35.45,35.47,35.43,35.47,147200.0,16.9705,16.9801,16.9609,16.9801,147200.0
2013-10-11 15:10:00,35.47,35.48,35.44,35.45,71000.0,16.9801,16.9849,16.9657,16.9705,71000.0
2013-10-11 15:20:00,35.44,35.48,35.43,35.48,101100.0,16.9657,16.9849,16.9609,16.9849,101100.0
2013-10-11 15:30:00,35.48,35.5,35.45,35.46,164900.0,16.9849,16.9945,16.9705,16.9753,164900.0
2013-10-11 15:40:00,35.45,35.47,35.44,35.44,146300.0,16.9705,16.9801,16.9657,16.9657,146300.0
2013-10-11 15:50:00,35.45,35.54,35.41,35.54,383000.0,16.9705,17.0136,16.9514,17.0136,383000.0
2013-10-14 09:30:00,35.47,35.47,35.33,35.37,185300.0,16.9801,16.9801,16.9131,16.9322,185300.0
2013-10-14 09:40:00,35.36,35.39,35.33,35.38,88400.0,16.9274,16.9418,16.9131,16.937,88400.0
2013-10-14 09:50:00,35.38,35.41,35.36,35.39,89900.0,16.937,16.9514,16.9274,16.9418,89900.0
2013-10-14 10:00:00,35.39,35.48,35.38,35.47,119300.0,16.9418,16.9849,16.937,16.9801,119300.0
2013-10-14 10:10:00,35.47,35.49,35.41,35.41,102300.0,16.9801,16.9897,16.9514,16.9514,102300.0
2013-10-14 10:20:00,35.41,35.44,35.39,35.44,71100.0,16.9514,16.9657,16.9418,16.9657,71100.0
2013-10-14 10:30:00,35.44,35.45,35.4,35.45,69900.0,16.9657,16.9705,16.9466,16.9705,69900.0
2013-10-14 10:40:00,35.45,35.45,35.39,35.4,55700.0,16.9705,16.9705,16.9418,16.9466,55700.0
2013-10-14 10:50:00,35.4,35.41,35.33,35.4,147900.0,16.9466,16.9514,16.9131,16.9466,147900.0
2013-10-14 11:00:00,35.4,35.41,35.38,35.4,54500.0,16.9466,16.9514,16.937,16.9466,54500.0
2013-10-14 11:10:00,35.4,35.43,35.39,35.41,61500.0,16.9466,16.9609,16.9418,16.9514,61500.0
2013-10-14 11:20:00,35.41,35.45,35.4,35.44,58800.0,16.9514,16.9705,16.9466,16.9657,58800.0
2013-10-14 11:30:00,35.44,35.51,35.43,35.49,122300.0,16.9657,16.9992,16.9609,16.9897,122300.0
2013-10-14 11:40:00,35.49,35.51,35.49,35.51,36800.0,16.9897,16.9992,16.9897,16.9992,36800.0
2013-10-14 11:50:00,35.5,35.55,35.5,35.54,87100.0,16.9945,17.0184,16.9945,17.0136,87100.0
2013-10-14 12:00:00,35.54,35.58,35.51,35.55,67200.0,17.0136,17.0327,16.9992,17.0184,67200.0
2013-10-14 12:10:00,35.56,35.57,35.53,35.53,34700.0,17.0232,17.028,17.0088,17.0088,34700.0
2013-10-14 12:20:00,35.54,35.54,35.51,35.51,39300.0,17.0136,17.0136,16.9992,16.9992,39300.0
2013-10-14 12:30:00,35.51,35.58,35.5,35.56,53500.0,16.9992,17.0327,16.9945,17.0232,53500.0
2013-10-14 12:40:00,35.56,35.57,35.54,35.55,62600.0,17.0232,17.028,17.0136,17.0184,62600.0
2013-10-14 12:50:00,35.56,35.59,35.54,35.54,51300.0,17.0232,17.0375,17.0136,17.0136,51300.0
2013-10-14 13:00:00,35.55,35.59,35.53,35.59,48800.0,17.0184,17.0375,17.0088,17.0375,48800.0
2013-10-14 13:10:00,35.59,35.66,35.58,35.64,102200.0,17.0375,17.071,17.0327,17.0615,102200.0
2013-10-14 13:20:00,35.64,35.66,35.6,35.61,53200.0,17.0615,17.071,17.0423,17.0471,53200.0
2013-10-14 13:30:00,35.61,35.64,35.59,35.63,50700.0,17.0471,17.0615,17.0375,17.0567,50700.0
2013-10-14 13:40:00,35.64,35.68,35.63,35.64,58400.0,17.0615,17.0806,17.0567,17.0615,58400.0
2013-10-14 13:50:00,35.64,35.65,35.61,35.62,36100.0,17.0615,17.0663,17.0471,17.0519,36100.0
2013-10-14 14:00:00,35.62,35.7,35.6,35.67,114000.0,17.0519,17.0902,17.0423,17.0758,114000.0
2013-10-14 14:10:00,35.68,35.69,35.65,35.66,67500.0,17.0806,17.0854,17.0663,17.071,67500.0
2013-10-14 14:20:00,35.66,35.68,35.64,35.66,59800.0,17.071,17.0806,17.0615,17.071,59800.0
2013-10-14 14:30:00,35.67,35.7,35.66,35.69,57900.0,17.0758,17.0902,17.071,17.0854,57900.0
2013-10-14 14:40:00,35.7,35.7,35.61,35.68,117700.0,17.0902,17.0902,17.0471,17.0806,117700.0
2013-10-14 14:50:00,35.68,35.72,35.68,35.72,85700.0,17.0806,17.0998,17.0806,17.0998,85700.0
2013-10-14 15:00:00,35.72,35.77,35.67,35.77,117400.0,17.0998,17.1237,17.0758,17.1237,117400.0
2013-10-14 15:10:00,35.77,35.81,35.74,35.74,123500.0,17.1237,17.1429,17.1093,17.1093,123500.0
2013-10-14 15:20:00,35.75,35.75,35.71,35.72,120900.0,17.1141,17.1141,17.095,17.0998,120900.0
2013-10-14 15:30:00,35.73,35.75,35.7,35.7,156800.0,17.1046,17.1141,17.0902,17.0902,156800.0
2013-10-14 15:40:00,35.7,35.72,35.63,35.64,307700.0,17.0902,17.0998,17.0567,17.0615,307700.0
2013-10-14 15:50:00,35.64,35.76,35.63,35.75,528700.0,17.0615,17.1189,17.0567,17.1141,528700.0
2013-10-15 09:30:00,35.63,35.66,35.46,35.5,302100.0,17.0567,17.071,16.9753,16.9945,302100.0
2013-10-15 09:40:00,35.5,35.57,35.46,35.53,124200.0,16.9945,17.028,16.9753,17.0088,124200.0
2013-10-15 09:50:00,35.52,35.54,35.49,35.53,95600.0,17.004,17.0136,16.9897,17.0088,95600.0
2013-10-15 10:00:00,35.53,35.55,35.5,35.53,133500.0,17.0088,17.0184,16.9945,17.0088,133500.0
2013-10-15 10:10:00,35.53,35.56,35.49,35.51,132500.0,17.0088,17.0232,16.9897,16.9992,132500.0
2013-10-15 10:20:00,35.5,35.5,35.43,35.48,134200.0,16.9945,16.9945,16.9609,16.9849,134200.0
2013-10-15 10:30:00,35.47,35.48,35.43,35.45,85300.0,16.9801,16.9849,16.9609,16.9705,85300.0
2013-10-15 10:40:00,35.45,35.47,35.35,35.39,207100.0,16.9705,16.9801,16.9226,16.9418,207100.0
2013-10-15 10:50:00,35.39,35.41,35.35,35.37,98000.0,16.9418,16.9514,16.9226,16.9322,98000.0
2013-10-15 11:00:00,35.37,35.39,35.33,35.34,235100.0,16.9322,16.9418,16.9131,16.9179,235100.0
2013-10-15 11:10:00,35.34,35.48,35.31,35.47,261700.0,16.9179,16.9849,16.9035,16.9801,261700.0
2013-10-15 11:20:00,35.47,35.5,35.45,35.45,153900.0,16.9801,16.9945,16.9705,16.9705,153900.0
2013-10-15 11:30:00,35.45,35.46,35.4,35.43,157500.0,16.9705,16.9753,16.9466,16.9609,157500.0
2013-10-15 11:40:00,35.43,35.43,35.37,35.38,86400.0,16.9609,16.9609,16.9322,16.937,86400.0
2013-10-15 11:50:00,35.38,35.41,35.38,35.41,98900.0,16.937,16.9514,16.937,16.9514,98900.0
2013-10-15 12:00:00,35.41,35.44,35.39,35.44,106600.0,16.9514,16.9657,16.9418,16.9657,106600.0
2013-10-15 12:10:00,35.43,35.47,35.43,35.44,93300.0,16.9609,16.9801,16.9609,16.9657,93300.0
2013-10-15 12:20:00,35.45,35.46,35.41,35.41,80300.0,16.9705,16.9753,16.9514,16.9514,80300.0
2013-10-15 12:30:00,35.41,35.44,35.4,35.42,51400.0,16.9514,16.9657,16.9466,16.9562,51400.0
2013-10-15 12:40:00,35.43,35.44,35.41,35.43,68000.0,16.9609,16.9657,16.9514,16.9609,68000.0
2013-10-15 12:50:00,35.42,35.43,35.4,35.41,55000.0,16.9562,16.9609,16.9466,16.9514,55000.0
2013-10-15 13:00:00,35.42,35.42,35.38,35.39,85700.0,16.9562,16.9562,16.937,16.9418,85700.0
2013-10-15 13:10:00,35.38,35.4,35.37,35.38,74100.0,16.937,16.9466,16.9322,16.937,74100.0
2013-10-15 13:20:00,35.38,35.38,35.35,35.36,65800.0,16.937,16.937,16.9226,16.9274,65800.0
2013-10-15 13:30:00,35.35,35.36,35.33,35.34,126700.0,16.9226,16.9274,16.9131,16.9179,126700.0
2013-10-15 13:40:00,35.34,35.36,35.32,35.36,70800.0,16.9179,16.9274,16.9083,16.9274,70800.0
2013-10-15 13:50:00,35.36,35.38,35.35,35.37,53200.0,16.9274,16.937,16.9226,16.9322,53200.0
2013-10-15 14:00:00,35.38,35.41,35.38,35.39,87700.0,16.937,16.9514,16.937,16.9418,87700.0
2013-10-15 14:10:00,35.39,35.41,35.38,35.4,102700.0,16.9418,16.9514,16.937,16.9466,102700.0
2013-10-15 14:20:00,35.41,35.41,35.34,35.37,129300.0,16.9514,16.9514,16.9179,16.9322,129300.0
2013-10-15 14:30:00,35.36,35.39,35.29,35.33,210000.0,16.9274,16.9418,16.8939,16.9131,210000.0
2013-10-15 14:40:00,35.33,35.35,35.26,35.31,161300.0,16.9131,16.9226,16.8796,16.9035,161300.0
2013-10-15 14:50:00,35.32,35.39,35.31,35.39,198200.0,16.9083,16.9418,16.9035,16.9418,198200.0
2013-10-15 15:00:00,35.39,35.42,35.34,35.42,174800.0,16.9418,16.9562,16.9179,16.9562,174800.0
2013-10-15 15:10:00,35.41,35.44,35.39,35.41,123300.0,16.9514,16.9657,16.9418,16.9514,123300.0
2013-10-15 15:20:00,35.41,35.41,35.37,35.4,142900.0,16.9514,16.9514,16.9322,16.9466,142900.0
2013-10-15 15:30:00,35.4,35.41,35.34,35.35,179100.0,16.9466,16.9514,16.9179,16.9226,179100.0
2013-10-15 15:40:00,35.36,35.38,35.32,35.38,299400.0,16.9274,16.937,16.9083,16.937,299400.0
2013-10-15 15:50:00,35.38,35.43,35.31,35.32,860900.0,16.937,16.9609,16.9035,16.9083,860900.0
2013-10-16 09:30:00,35.4,35.48,35.35,35.43,263400.0,16.9466,16.9849,16.9226,16.9609,263400.0
2013-10-16 09:40:00,35.42,35.45,35.34,35.36,161700.0,16.9562,16.9705,16.9179,16.9274,161700.0
2013-10-16 09:50:00,35.35,35.55,35.34,35.48,412000.0,16.9226,17.0184,16.9179,16.9849,412000.0
2013-10-16 10:00:00,35.47,35.5,35.39,35.42,194500.0,16.9801,16.9945,16.9418,16.9562,194500.0
2013-10-16 10:10:00,35.43,35.46,35.38,35.45,195200.0,16.9609,16.9753,16.937,16.9705,195200.0
2013-10-16 10:20:00,35.45,35.48,35.38,35.41,150100.0,16.9705,16.9849,16.937,16.9514,150100.0
2013-10-16 10:30:00,35.42,35.44,35.37,35.39,144200.0,16.9562,16.9657,16.9322,16.9418,144200.0
2013-10-16 10:40:00,35.38,35.43,35.36,35.43,131900.0,16.937,16.9609,16.9274,16.9609,131900.0
2013-10-16 10:50:00,35.42,35.52,35.41,35.5,113500.0,16.9562,17.004,16.9514,16.9945,113500.0
2013-10-16 11:00:00,35.5,35.58,35.47,35.56,315900.0,16.9945,17.0327,16.9801,17.0232,315900.0
2013-10-16 11:10:00,35.57,35.62,35.55,35.55,120000.0,17.028,17.0519,17.0184,17.0184,120000.0
2013-10-16 11:20:00,35.55,35.56,35.51,35.52,114600.0,17.0184,17.0232,16.9992,17.004,114600.0
2013-10-16 11:30:00,35.51,35.59,35.51,35.58,103200.0,16.9992,17.0375,16.9992,17.0327,103200.0
2013-10-16 11:40:00,35.58,35.64,35.57,35.58,107500.0,17.0327,17.0615,17.028,17.0327,107500.0
2013-10-16 11:50:00,35.58,35.59,35.56,35.58,76000.0,17.0327,17.0375,17.0232,17.0327,76000.0
2013-10-16 12:00:00,35.57,35.63,35.56,35.61,76200.0,17.028,17.0567,17.0232,17.0471,76200.0
2013-10-16 12:10:00,35.62,35.64,35.6,35.63,123700.0,17.0519,17.0615,17.0423,17.0567,123700.0
2013-10-16 12:20:00,35.62,35.63,35.49,35.5,131300.0,17.0519,17.0567,16.9897,16.9945,131300.0
2013-10-16 12:30:00,35.51,35.52,35.46,35.5,99500.0,16.9992,17.004,16.9753,16.9945,99500.0
2013-10-16 12:40:00,35.5,35.52,35.49,35.51,61500.0,16.9945,17.004,16.9897,16.9992,61500.0
2013-10-16 12:50:00,35.5,35.51,35.44,35.46,41600.0,16.9945,16.9992,16.9657,16.9753,41600.0
2013-10-16 13:00:00,35.45,35.49,35.45,35.49,73200.0,16.9705,16.9897,16.9705,16.9897,73200.0
2013-10-16 13:10:00,35.48,35.52,35.47,35.52,61100.0,16.9849,17.004,16.9801,17.004,61100.0
2013-10-16 13:20:00,35.52,35.59,35.51,35.59,107300.0,17.004,17.0375,16.9992,17.0375,107300.0
2013-10-16 13:30:00,35.59,35.59,35.54,35.55,114200.0,17.0375,17.0375,17.0136,17.0184,114200.0
2013-10-16 13:40:00,35.55,35.56,35.49,35.49,79600.0,17.0184,17.0232,16.9897,16.9897,79600.0
2013-10-16 13:50:00,35.5,35.52,35.45,35.45,93600.0,16.9945,17.004,16.9705,16.9705,93600.0
2013-10-16 14:00:00,35.45,35.46,35.43,35.45,131000.0,16.9705,16.9753,16.9609,16.9705,131000.0
2013-10-16 14:10:00,35.45,35.47,35.43,35.45,78200.0,16.9705,16.9801,16.9609,16.9705,78200.0
2013-10-16 14:20:00,35.44,35.48,35.44,35.45,49400.0,16.9657,16.9849,16.9657,16.9705,49400.0
2013-10-16 14:30:00,35.45,35.51,35.44,35.51,80600.0,16.9705,16.9992,16.9657,16.9992,80600.0
2013-10-16 14:40:00,35.5,35.53,35.48,35.52,166400.0,16.9945,17.0088,16.9849,17.004,166400.0
2013-10-16 14:50:00,35.52,35.53,35.5,35.51,77200.0,17.004,17.0088,16.9945,16.9992,77200.0
2013-10-16 15:00:00,35.51,35.55,35.51,35.55,72500.0,16.9992,17.0184,16.9992,17.0184,72500.0
2013-10-16 15:10:00,35.55,35.59,35.54,35.59,194300.0,17.0184,17.0375,17.0136,17.0375,194300.0
2013-10-16 15:20:00,35.59,35.59,35.55,35.55,116000.0,17.0375,17.0375,17.0184,17.0184,116000.0
2013-10-16 15:30:00,35.55,35.62,35.54,35.61,135200.0,17.0184,17.0519,17.0136,17.0471,135200.0
2013-10-16 15:40:00,35.61,35.69,35.58,35.68,203900.0,17.0471,17.0854,17.0327,17.0806,203900.0
2013-10-16 15:50:00,35.69,35.7,35.61,35.69,495100.0,17.0854,17.0902,17.0471,17.0854,495100.0
2013-10-17 09:30:00,35.73,35.78,35.58,35.75,536500.0,17.1046,17.1285,17.0327,17.1141,536500.0
2013-10-17 09:40:00,35.76,35.87,35.76,35.87,319000.0,17.1189,17.1716,17.1189,17.1716,319000.0
2013-10-17 09:50:00,35.86,35.94,35.85,35.86,209100.0,17.1668,17.2051,17.162,17.1668,209100.0
2013-10-17 10:00:00,35.86,35.95,35.82,35.95,165100.0,17.1668,17.2099,17.1476,17.2099,165100.0
2013-10-17 10:10:00,35.95,35.95,35.87,35.89,105200.0,17.2099,17.2099,17.1716,17.1812,105200.0
2013-10-17 10:20:00,35.89,35.9,35.84,35.84,224100.0,17.1812,17.1859,17.1572,17.1572,224100.0
2013-10-17 10:30:00,35.84,35.85,35.72,35.77,529000.0,17.1572,17.162,17.0998,17.1237,529000.0
2013-10-17 10:40:00,35.78,35.82,35.75,35.76,114100.0,17.1285,17.1476,17.1141,17.1189,114100.0
2013-10-17 10:50:00,35.77,35.79,35.71,35.72,137000.0,17.1237,17.1333,17.095,17.0998,137000.0
2013-10-17 11:00:00,35.73,35.74,35.69,35.69,153300.0,17.1046,17.1093,17.0854,17.0854,153300.0
2013-10-17 11:10:00,35.7,35.73,35.66,35.66,148200.0,17.0902,17.1046,17.071,17.071,148200.0
2013-10-17 11:20:00,35.66,35.68,35.62,35.64,165700.0,17.071,17.0806,17.0519,17.0615,165700.0
2013-10-17 11:30:00,35.64,35.7,35.62,35.68,187400.0,17.0615,17.0902,17.0519,17.0806,187400.0
2013-10-17 11:40:00,35.68,35.72,35.66,35.71,146800.0,17.0806,17.0998,17.071,17.095,146800.0
2013-10-17 11:50:00,35.7,35.74,35.69,35.7,129500.0,17.0902,17.1093,17.0854,17.0902,129500.0
2013-10-17 12:00:00,35.7,35.75,35.7,35.75,135900.0,17.0902,17.1141,17.0902,17.1141,135900.0
2013-10-17 12:10:00,35.75,35.76,35.71,35.75,151300.0,17.1141,17.1189,17.095,17.1141,151300.0
2013-10-17 12:20:00,35.74,35.75,35.72,35.73,90900.0,17.1093,17.1141,17.0998,17.1046,90900.0
2013-10-17 12:30:00,35.73,35.75,35.71,35.74,103800.0,17.1046,17.1141,17.095,17.1093,103800.0
2013-10-17 12:40:00,35.73,35.74,35.7,35.73,106600.0,17.1046,17.1093,17.0902,17.1046,106600.0
2013-10-17 12:50:00,35.74,35.76,35.73,35.74,131800.0,17.1093,17.1189,17.1046,17.1093,131800.0
2013-10-17 13:00:00,35.75,35.75,35.67,35.68,148700.0,17.1141,17.1141,17.0758,17.0806,148700.0
2013-10-17 13:10:00,35.68,35.7,35.66,35.67,147500.0,17.0806,17.0902,17.071,17.0758,147500.0
2013-10-17 13:20:00,35.67,35.68,35.65,35.65,82800.0,17.0758,17.0806,17.0663,17.0663,82800.0
2013-10-17 13:30:00,35.66,35.67,35.65,35.67,103400.0,17.071,17.0758,17.0663,17.0758,103400.0
2013-10-17 13:40:00,35.67,35.7,35.66,35.67,94000.0,17.0758,17.0902,17.071,17.0758,94000.0
2013-10-17 13:50:00,35.67,35.68,35.65,35.66,55600.0,17.0758,17.0806,17.0663,17.071,55600.0
2013-10-17 14:00:00,35.66,35.67,35.63,35.65,136200.0,17.071,17.0758,17.0567,17.0663,136200.0
2013-10-17 14:10:00,35.64,35.66,35.62,35.64,184700.0,17.0615,17.071,17.0519,17.0615,184700.0
2013-10-17 14:20:00,35.64,35.66,35.62,35.62,148900.0,17.0615,17.071,17.0519,17.0519,148900.0
2013-10-17 14:30:00,35.63,35.66,35.62,35.66,142600.0,17.0567,17.071,17.0519,17.071,142600.0
2013-10-17 14:40:00,35.66,35.66,35.6,35.62,133000.0,17.071,17.071,17.0423,17.0519,133000.0
2013-10-17 14:50:00,35.61,35.63,35.6,35.62,100400.0,17.0471,17.0567,17.0423,17.0519,100400.0
2013-10-17 15:00:00,35.63,35.64,35.61,35.64,134100.0,17.0567,17.0615,17.0471,17.0615,134100.0
2013-10-17 15:10:00,35.63,35.64,35.6,35.61,154900.0,17.0567,17.0615,17.0423,17.0471,154900.0
2013-10-17 15:20:00,35.61,35.61,35.58,35.59,241000.0,17.0471,17.0471,17.0327,17.0375,241000.0
2013-10-17 15:30:00,35.59,35.63,35.58,35.63,241700.0,17.0375,17.0567,17.0327,17.0567,241700.0
2013-10-17 15:40:00,35.63,35.68,35.62,35.68,400500.0,17.0567,17.0806,17.0519,17.0806,400500.0
2013-10-17 15:50:00,35.68,35.68,35.59,35.61,778100.0,17.0806,17.0806,17.0375,17.0471,778100.0
2013-10-18 09:30:00,35.89,35.89,35.62,35.77,1084900.0,17.1812,17.1812,17.0519,17.1237,1084900.0
2013-10-18 09:40:00,35.77,35.94,35.76,35.94,227500.0,17.1237,17.2051,17.1189,17.2051,227500.0
2013-10-18 09:50:00,35.93,35.99,35.92,35.92,261000.0,17.2003,17.229,17.1955,17.1955,261000.0
2013-10-18 10:00:00,35.92,35.95,35.86,35.92,223800.0,17.1955,17.2099,17.1668,17.1955,223800.0
2013-10-18 10:10:00,35.92,35.98,35.91,35.95,284700.0,17.1955,17.2242,17.1907,17.2099,284700.0
2013-10-18 10:20:00,35.95,35.97,35.93,35.94,170700.0,17.2099,17.2194,17.2003,17.2051,170700.0
2013-10-18 10:30:00,35.94,35.96,35.91,35.94,155500.0,17.2051,17.2147,17.1907,17.2051,155500.0
2013-10-18 10:40:00,35.93,35.96,35.91,35.94,141100.0,17.2003,17.2147,17.1907,17.2051,141100.0
2013-10-18 10:50:00,35.94,35.96,35.91,35.95,120800.0,17.2051,17.2147,17.1907,17.2099,120800.0
2013-10-18 11:00:00,35.95,35.96,35.92,35.92,101700.0,17.2099,17.2147,17.1955,17.1955,101700.0
2013-10-18 11:10:00,35.92,35.94,35.9,35.9,94600.0,17.1955,17.2051,17.1859,17.1859,94600.0
2013-10-18 11:20:00,35.91,35.92,35.88,35.89,76100.0,17.1907,17.1955,17.1764,17.1812,76100.0
2013-10-18 11:30:00,35.89,35.9,35.86,35.89,106800.0,17.1812,17.1859,17.1668,17.1812,106800.0
2013-10-18 11:40:00,35.9,35.91,35.88,35.9,90500.0,17.1859,17.1907,17.1764,17.1859,90500.0
2013-10-18 11:50:00,35.9,35.9,35.83,35.83,103300.0,17.1859,17.1859,17.1524,17.1524,103300.0
2013-10-18 12:00:00,35.84,35.9,35.82,35.9,112400.0,17.1572,17.1859,17.1476,17.1859,112400.0
2013-10-18 12:10:00,35.89,35.93,35.89,35.91,133300.0,17.1812,17.2003,17.1812,17.1907,133300.0
2013-10-18 12:20:00,35.9,35.91,35.87,35.88,95600.0,17.1859,17.1907,17.1716,17.1764,95600.0
2013-10-18 12:30:00,35.89,35.92,35.88,35.92,70500.0,17.1812,17.1955,17.1764,17.1955,70500.0
2013-10-18 12:40:00,35.92,35.92,35.9,35.91,69800.0,17.1955,17.1955,17.1859,17.1907,69800.0
2013-10-18 12:50:00,35.91,35.92,35.84,35.84,176900.0,17.1907,17.1955,17.1572,17.1572,176900.0
2013-10-18 13:00:00,35.84,35.93,35.83,35.92,124400.0,17.1572,17.2003,17.1524,17.1955,124400.0
2013-10-18 13:10:00,35.91,35.92,35.87,35.87,89200.0,17.1907,17.1955,17.1716,17.1716,89200.0
2013-10-18 13:20:00,35.87,35.91,35.86,35.9,101000.0,17.1716,17.1907,17.1668,17.1859,101000.0
2013-10-18 13:30:00,35.9,35.9,35.86,35.88,70600.0,17.1859,17.1859,17.1668,17.1764,70600.0
2013-10-18 13:40:00,35.87,35.89,35.87,35.89,58900.0,17.1716,17.1812,17.1716,17.1812,58900.0
2013-10-18 13:50:00,35.88,35.92,35.88,35.91,84300.0,17.1764,17.1955,17.1764,17.1907,84300.0
2013-10-18 14:00:00,35.92,35.92,35.87,35.88,89600.0,17.1955,17.1955,17.1716,17.1764,89600.0
2013-10-18 14:10:00,35.88,35.89,35.85,35.88,85000.0,17.1764,17.1812,17.162,17.1764,85000.0
2013-10-18 14:20:00,35.88,35.89,35.87,35.88,78000.0,17.1764,17.1812,17.1716,17.1764,78000.0
2013-10-18 14:30:00,35.88,35.91,35.88,35.89,87800.0,17.1764,17.1907,17.1764,17.1812,87800.0
2013-10-18 14:40:00,35.88,35.89,35.87,35.88,66900.0,17.1764,17.1812,17.1716,17.1764,66900.0
2013-10-18 14:50:00,35.87,35.88,35.82,35.83,78500.0,17.1716,17.1764,17.1476,17.1524,78500.0
2013-10-18 15:00:00,35.83,35.84,35.8,35.83,98800.0,17.1524,17.1572,17.1381,17.1524,98800.0
2013-10-18 15:10:00,35.83,35.84,35.79,35.81,109500.0,17.1524,17.1572,17.1333,17.1429,109500.0
2013-10-18 15:20:00,35.82,35.84,35.8,35.82,124400.0,17.1476,17.1572,17.1381,17.1476,124400.0
2013-10-18 15:30:00,35.81,35.84,35.8,35.8,161400.0,17.1429,17.1572,17.1381,17.1381,161400.0
2013-10-18 15:40:00,35.8,35.85,35.8,35.83,266200.0,17.1381,17.162,17.1381,17.1524,266200.0
2013-10-18 15:50:00,35.82,35.86,35.82,35.85,539500.0,17.1476,17.1668,17.1476,17.162,539500.0
2013-10-21 09:30:00,35.95,36.0,35.77,35.79,304500.0,17.2099,17.2338,17.1237,17.1333,304500.0
2013-10-21 09:40:00,35.79,35.85,35.79,35.81,155100.0,17.1333,17.162,17.1333,17.1429,155100.0
2013-10-21 09:50:00,35.81,35.83,35.78,35.79,108900.0,17.1429,17.1524,17.1285,17.1333,108900.0
2013-10-21 10:00:00,35.79,35.87,35.79,35.83,110800.0,17.1333,17.1716,17.1333,17.1524,110800.0
2013-10-21 10:10:00,35.83,35.87,35.8,35.8,146700.0,17.1524,17.1716,17.1381,17.1381,146700.0
2013-10-21 10:20:00,35.8,35.83,35.78,35.8,185300.0,17.1381,17.1524,17.1285,17.1381,185300.0
2013-10-21 10:30:00,35.8,35.87,35.8,35.86,102400.0,17.1381,17.1716,17.1381,17.1668,102400.0
2013-10-21 10:40:00,35.87,35.89,35.83,35.88,199800.0,17.1716,17.1812,17.1524,17.1764,199800.0
2013-10-21 10:50:00,35.89,35.9,35.86,35.88,100800.0,17.1812,17.1859,17.1668,17.1764,100800.0
2013-10-21 11:00:00,35.89,35.89,35.85,35.88,76200.0,17.1812,17.1812,17.162,17.1764,76200.0
2013-10-21 11:10:00,35.87,35.89,35.86,35.88,67300.0,17.1716,17.1812,17.1668,17.1764,67300.0
2013-10-21 11:20:00,35.88,35.91,35.88,35.9,93400.0,17.1764,17.1907,17.1764,17.1859,93400.0
2013-10-21 11:30:00,35.9,35.91,35.87,35.88,81700.0,17.1859,17.1907,17.1716,17.1764,81700.0
2013-10-21 11:40:00,35.88,35.91,35.88,35.9,75200.0,17.1764,17.1907,17.1764,17.1859,75200.0
2013-10-21 11:50:00,35.89,35.92,35.89,35.89,162400.0,17.1812,17.1955,17.1812,17.1812,162400.0
2013-10-21 12:00:00,35.89,35.91,35.89,35.89,43500.0,17.1812,17.1907,17.1812,17.1812,43500.0
2013-10-21 12:10:00,35.89,35.9,35.88,35.89,61600.0,17.1812,17.1859,17.1764,17.1812,61600.0
2013-10-21 12:20:00,35.89,35.91,35.88,35.89,59200.0,17.1812,17.1907,17.1764,17.1812,59200.0
2013-10-21 12:30:00,35.88,35.91,35.88,35.89,51600.0,17.1764,17.1907,17.1764,17.1812,51600.0
2013-10-21 12:40:00,35.9,35.9,35.87,35.89,80500.0,17.1859,17.1859,17.1716,17.1812,80500.0
2013-10-21 12:50:00,35.89,35.89,35.87,35.89,57700.0,17.1812,17.1812,17.1716,17.1812,57700.0
2013-10-21 13:00:00,35.89,35.91,35.88,35.91,92800.0,17.1812,17.1907,17.1764,17.1907,92800.0
2013-10-21 13:10:00,35.9,35.91,35.9,35.9,99400.0,17.1859,17.1907,17.1859,17.1859,99400.0
2013-10-21 13:20:00,35.91,35.91,35.88,35.88,67400.0,17.1907,17.1907,17.1764,17.1764,67400.0
2013-10-21 13:30:00,35.88,35.91,35.88,35.91,69500.0,17.1764,17.1907,17.1764,17.1907,69500.0
2013-10-21 13:40:00,35.9,35.91,35.89,35.91,77900.0,17.1859,17.1907,17.1812,17.1907,77900.0
2013-10-21 13:50:00,35.91,35.92,35.89,35.92,64000.0,17.1907,17.1955,17.1812,17.1955,64000.0
2013-10-21 14:00:00,35.91,35.92,35.9,35.91,51600.0,17.1907,17.1955,17.1859,17.1907,51600.0
2013-10-21 14:10:00,35.91,35.93,35.9,35.91,70700.0,17.1907,17.2003,17.1859,17.1907,70700.0
2013-10-21 14:20:00,35.91,35.93,35.88,35.92,98100.0,17.1907,17.2003,17.1764,17.1955,98100.0
2013-10-21 14:30:00,35.91,35.91,35.87,35.9,59600.0,17.1907,17.1907,17.1716,17.1859,59600.0
2013-10-21 14:40:00,35.9,35.91,35.88,35.9,114800.0,17.1859,17.1907,17.1764,17.1859,114800.0
2013-10-21 14:50:00,35.9,35.94,35.89,35.92,99700.0,17.1859,17.2051,17.1812,17.1955,99700.0
2013-10-21 15:00:00,35.93,35.95,35.92,35.95,84400.0,17.2003,17.2099,17.1955,17.2099,84400.0
2013-10-21 15:10:00,35.94,35.98,35.94,35.96,103100.0,17.2051,17.2242,17.2051,17.2147,103100.0
2013-10-21 15:20:00,35.96,35.97,35.93,35.94,103400.0,17.2147,17.2194,17.2003,17.2051,103400.0
2013-10-21 15:30:00,35.94,35.98,35.93,35.95,157200.0,17.2051,17.2242,17.2003,17.2099,157200.0
2013-10-21 15:40:00,35.95,35.99,35.95,35.99,202700.0,17.2099,17.229,17.2099,17.229,202700.0
2013-10-21 15:50:00,35.99,36.02,35.98,36.02,622500.0,17.229,17.2434,17.2242,17.2434,622500.0
2013-10-22 09:30:00,36.1,36.12,35.98,36.01,451700.0,17.2817,17.2913,17.2242,17.2386,451700.0
2013-10-22 09:40:00,36.0,36.05,35.97,36.01,178600.0,17.2338,17.2577,17.2194,17.2386,178600.0
2013-10-22 09:50:00,36.01,36.16,36.01,36.14,202900.0,17.2386,17.3104,17.2386,17.3008,202900.0
2013-10-22 10:00:00,36.15,36.2,36.13,36.2,206500.0,17.3056,17.3296,17.296,17.3296,206500.0
2013-10-22 10:10:00,36.2,36.28,36.19,36.26,248800.0,17.3296,17.3678,17.3248,17.3583,248800.0
2013-10-22 10:20:00,36.26,36.32,36.25,36.31,216500.0,17.3583,17.387,17.3535,17.3822,216500.0
2013-10-22 10:30:00,36.31,36.32,36.25,36.28,149400.0,17.3822,17.387,17.3535,17.3678,149400.0
2013-10-22 10:40:00,36.28,36.35,36.27,36.33,212300.0,17.3678,17.4014,17.3631,17.3918,212300.0
2013-10-22 10:50:00,36.33,36.37,36.3,36.32,237200.0,17.3918,17.4109,17.3774,17.387,237200.0
2013-10-22 11:00:00,36.33,36.35,36.27,36.28,164500.0,17.3918,17.4014,17.3631,17.3678,164500.0
2013-10-22 11:10:00,36.28,36.3,36.2,36.22,174400.0,17.3678,17.3774,17.3296,17.3391,174400.0
2013-10-22 11:20:00,36.22,36.25,36.21,36.25,187000.0,17.3391,17.3535,17.3343,17.3535,187000.0
2013-10-22 11:30:00,36.24,36.3,36.24,36.29,113600.0,17.3487,17.3774,17.3487,17.3726,113600.0
2013-10-22 11:40:00,36.29,36.32,36.27,36.3,99300.0,17.3726,17.387,17.3631,17.3774,99300.0
2013-10-22 11:50:00,36.3,36.34,36.29,36.3,106300.0,17.3774,17.3966,17.3726,17.3774,106300.0
2013-10-22 12:00:00,36.31,36.31,36.26,36.27,78600.0,17.3822,17.3822,17.3583,17.3631,78600.0
2013-10-22 12:10:00,36.27,36.28,36.25,36.27,65800.0,17.3631,17.3678,17.3535,17.3631,65800.0
2013-10-22 12:20:00,36.27,36.27,36.22,36.23,81900.0,17.3631,17.3631,17.3391,17.3439,81900.0
2013-10-22 12:30:00,36.24,36.27,36.22,36.26,83900.0,17.3487,17.3631,17.3391,17.3583,83900.0
2013-10-22 12:40:00,36.25,36.27,36.21,36.22,62900.0,17.3535,17.3631,17.3343,17.3391,62900.0
2013-10-22 12:50:00,36.22,36.26,36.21,36.25,76900.0,17.3391,17.3583,17.3343,17.3535,76900.0
2013-10-22 13:00:00,36.26,36.3,36.24,36.29,118700.0,17.3583,17.3774,17.3487,17.3726,118700.0
2013-10-22 13:10:00,36.29,36.35,36.28,36.34,74100.0,17.3726,17.4014,17.3678,17.3966,74100.0
2013-10-22 13:20:00,36.35,36.35,36.3,36.31,85800.0,17.4014,17.4014,17.3774,17.3822,85800.0
2013-10-22 13:30:00,36.31,36.33,36.3,36.31,67400.0,17.3822,17.3918,17.3774,17.3822,67400.0
2013-10-22 13:40:00,36.32,36.33,36.3,36.3,80200.0,17.387,17.3918,17.3774,17.3774,80200.0
2013-10-22 13:50:00,36.3,36.34,36.3,36.33,68500.0,17.3774,17.3966,17.3774,17.3918,68500.0
2013-10-22 14:00:00,36.34,36.38,36.32,36.36,132000.0,17.3966,17.4157,17.387,17.4061,132000.0
2013-10-22 14:10:00,36.37,36.39,36.36,36.38,108100.0,17.4109,17.4205,17.4061,17.4157,108100.0
2013-10-22 14:20:00,36.37,36.41,36.36,36.4,99300.0,17.4109,17.4301,17.4061,17.4253,99300.0
2013-10-22 14:30:00,36.4,36.44,36.38,36.42,114100.0,17.4253,17.4444,17.4157,17.4349,114100.0
2013-10-22 14:40:00,36.42,36.47,36.42,36.45,179000.0,17.4349,17.4588,17.4349,17.4492,179000.0
2013-10-22 14:50:00,36.45,36.45,36.42,36.42,115000.0,17.4492,17.4492,17.4349,17.4349,115000.0
2013-10-22 15:00:00,36.43,36.45,36.42,36.44,88400.0,17.4397,17.4492,17.4349,17.4444,88400.0
2013-10-22 15:10:00,36.44,36.46,36.4,36.41,101400.0,17.4444,17.454,17.4253,17.4301,101400.0
2013-10-22 15:20:00,36.4,36.47,36.4,36.45,157100.0,17.4253,17.4588,17.4253,17.4492,157100.0
2013-10-22 15:30:00,36.45,36.47,36.44,36.45,182600.0,17.4492,17.4588,17.4444,17.4492,182600.0
2013-10-22 15:40:00,36.45,36.48,36.41,36.43,414300.0,17.4492,17.4636,17.4301,17.4397,414300.0
2013-10-22 15:50:00,36.43,36.46,36.41,36.42,740800.0,17.4397,17.454,17.4301,17.4349,740800.0
2013-10-23 09:30:00,36.29,36.34,36.09,36.21,462100.0,17.3726,17.3966,17.2769,17.3343,462100.0
2013-10-23 09:40:00,36.2,36.25,36.13,36.25,237100.0,17.3296,17.3535,17.296,17.3535,237100.0
2013-10-23 09:50:00,36.24,36.27,36.2,36.23,230100.0,17.3487,17.3631,17.3296,17.3439,230100.0
2013-10-23 10:00:00,36.23,36.25,36.18,36.25,167300.0,17.3439,17.3535,17.32,17.3535,167300.0
2013-10-23 10:10:00,36.24,36.31,36.21,36.27,154000.0,17.3487,17.3822,17.3343,17.3631,154000.0
2013-10-23 10:20:00,36.27,36.31,36.25,36.27,225000.0,17.3631,17.3822,17.3535,17.3631,225000.0
2013-10-23 10:30:00,36.26,36.27,36.21,36.25,136500.0,17.3583,17.3631,17.3343,17.3535,136500.0
2013-10-23 10:40:00,36.25,36.33,36.24,36.32,141300.0,17.3535,17.3918,17.3487,17.387,141300.0
2013-10-23 10:50:00,36.31,36.33,36.22,36.33,187300.0,17.3822,17.3918,17.3391,17.3918,187300.0
2013-10-23 11:00:00,36.33,36.35,36.32,36.34,114700.0,17.3918,17.4014,17.387,17.3966,114700.0
2013-10-23 11:10:00,36.34,36.37,36.33,36.36,96000.0,17.3966,17.4109,17.3918,17.4061,96000.0
2013-10-23 11:20:00,36.35,36.45,36.34,36.4,200700.0,17.4014,17.4492,17.3966,17.4253,200700.0
2013-10-23 11:30:00,36.41,36.44,36.38,36.4,138700.0,17.4301,17.4444,17.4157,17.4253,138700.0
2013-10-23 11:40:00,36.41,36.48,36.41,36.45,233300.0,17.4301,17.4636,17.4301,17.4492,233300.0
2013-10-23 11:50:00,36.45,36.5,36.43,36.49,275800.0,17.4492,17.4732,17.4397,17.4684,275800.0
2013-10-23 12:00:00,36.49,36.52,36.43,36.52,325600.0,17.4684,17.4827,17.4397,17.4827,325600.0
2013-10-23 12:10:00,36.52,36.53,36.44,36.45,79900.0,17.4827,17.4875,17.4444,17.4492,79900.0
2013-10-23 12:20:00,36.44,36.52,36.43,36.52,145100.0,17.4444,17.4827,17.4397,17.4827,145100.0
2013-10-23 12:30:00,36.51,36.54,36.46,36.46,123400.0,17.478,17.4923,17.454,17.454,123400.0
2013-10-23 12:40:00,36.46,36.47,36.41,36.43,110800.0,17.454,17.4588,17.4301,17.4397,110800.0
2013-10-23 12:50:00,36.43,36.44,36.4,36.42,83400.0,17.4397,17.4444,17.4253,17.4349,83400.0
2013-10-23 13:00:00,36.41,36.49,36.4,36.48,122100.0,17.4301,17.4684,17.4253,17.4636,122100.0
2013-10-23 13:10:00,36.49,36.52,36.46,36.51,84100.0,17.4684,17.4827,17.454,17.478,84100.0
2013-10-23 13:20:00,36.52,36.52,36.47,36.49,138600.0,17.4827,17.4827,17.4588,17.4684,138600.0
2013-10-23 13:30:00,36.48,36.49,36.46,36.46,82600.0,17.4636,17.4684,17.454,17.454,82600.0
2013-10-23 13:40:00,36.47,36.47,36.4,36.41,75000.0,17.4588,17.4588,17.4253,17.4301,75000.0
2013-10-23 13:50:00,36.41,36.46,36.41,36.43,65800.0,17.4301,17.454,17.4301,17.4397,65800.0
2013-10-23 14:00:00,36.43,36.43,36.37,36.37,74800.0,17.4397,17.4397,17.4109,17.4109,74800.0
2013-10-23 14:10:00,36.38,36.38,36.29,36.32,338300.0,17.4157,17.4157,17.3726,17.387,338300.0
2013-10-23 14:20:00,36.32,36.36,36.31,36.34,59400.0,17.387,17.4061,17.3822,17.3966,59400.0
2013-10-23 14:30:00,36.35,36.36,36.3,36.32,105000.0,17.4014,17.4061,17.3774,17.387,105000.0
2013-10-23 14:40:00,36.33,36.4,36.31,36.4,83000.0,17.3918,17.4253,17.3822,17.4253,83000.0
2013-10-23 14:50:00,36.4,36.4,36.37,36.38,60100.0,17.4253,17.4253,17.4109,17.4157,60100.0
2013-10-23 15:00:00,36.38,36.43,36.38,36.39,116400.0,17.4157,17.4397,17.4157,17.4205,116400.0
2013-10-23 15:10:00,36.4,36.4,36.34,36.34,107600.0,17.4253,17.4253,17.3966,17.3966,107600.0
2013-10-23 15:20:00,36.35,36.38,36.34,36.37,169100.0,17.4014,17.4157,17.3966,17.4109,169100.0
2013-10-23 15:30:00,36.37,36.42,36.36,36.39,129800.0,17.4109,17.4349,17.4061,17.4205,129800.0
2013-10-23 15:40:00,36.4,36.4,36.37,36.38,257100.0,17.4253,17.4253,17.4109,17.4157,257100.0
2013-10-23 15:50:00,36.38,36.39,36.37,36.38,343900.0,17.4157,17.4205,17.4109,17.4157,343900.0
2013-10-24 09:30:00,36.7,36.75,36.19,36.25,736400.0,17.5689,17.5928,17.3248,17.3535,736400.0
2013-10-24 09:40:00,36.25,36.45,36.25,36.36,292500.0,17.3535,17.4492,17.3535,17.4061,292500.0
2013-10-24 09:50:00,36.36,36.39,36.22,36.23,338700.0,17.4061,17.4205,17.3391,17.3439,338700.0
2013-10-24 10:00:00,36.24,36.3,36.22,36.24,343800.0,17.3487,17.3774,17.3391,17.3487,343800.0
2013-10-24 10:10:00,36.25,36.26,36.21,36.26,258500.0,17.3535,17.3583,17.3343,17.3583,258500.0
2013-10-24 10:20:00,36.26,36.31,36.23,36.28,279600.0,17.3583,17.3822,17.3439,17.3678,279600.0
2013-10-24 10:30:00,36.28,36.32,36.26,36.28,211100.0,17.3678,17.387,17.3583,17.3678,211100.0
2013-10-24 10:40:00,36.28,36.29,36.24,36.25,104800.0,17.3678,17.3726,17.3487,17.3535,104800.0
2013-10-24 10:50:00,36.26,36.29,36.25,36.27,151700.0,17.3583,17.3726,17.3535,17.3631,151700.0
2013-10-24 11:00:00,36.28,36.29,36.25,36.26,103100.0,17.3678,17.3726,17.3535,17.3583,103100.0
2013-10-24 11:10:00,36.27,36.28,36.24,36.24,130100.0,17.3631,17.3678,17.3487,17.3487,130100.0
2013-10-24 11:20:00,36.24,36.29,36.24,36.28,391400.0,17.3487,17.3726,17.3487,17.3678,391400.0
2013-10-24 11:30:00,36.28,36.3,36.26,36.27,195900.0,17.3678,17.3774,17.3583,17.3631,195900.0
2013-10-24 11:40:00,36.27,36.27,36.23,36.23,161500.0,17.3631,17.3631,17.3439,17.3439,161500.0
2013-10-24 11:50:00,36.22,36.24,36.21,36.22,395300.0,17.3391,17.3487,17.3343,17.3391,395300.0
2013-10-24 12:00:00,36.22,36.24,36.21,36.22,147100.0,17.3391,17.3487,17.3343,17.3391,147100.0
2013-10-24 12:10:00,36.22,36.23,36.21,36.23,164900.0,17.3391,17.3439,17.3343,17.3439,164900.0
2013-10-24 12:20:00,36.23,36.23,36.18,36.18,114600.0,17.3439,17.3439,17.32,17.32,114600.0
2013-10-24 12:30:00,36.19,36.2,36.16,36.16,102500.0,17.3248,17.3296,17.3104,17.3104,102500.0
2013-10-24 12:40:00,36.17,36.17,36.14,36.15,160200.0,17.3152,17.3152,17.3008,17.3056,160200.0
2013-10-24 12:50:00,36.15,36.18,36.14,36.16,918400.0,17.3056,17.32,17.3008,17.3104,918400.0
2013-10-24 13:00:00,36.17,36.18,36.16,36.18,100000.0,17.3152,17.32,17.3104,17.32,100000.0
2013-10-24 13:10:00,36.17,36.18,36.15,36.15,54600.0,17.3152,17.32,17.3056,17.3056,54600.0
2013-10-24 13:20:00,36.15,36.17,36.13,36.14,401400.0,17.3056,17.3152,17.296,17.3008,401400.0
2013-10-24 13:30:00,36.15,36.16,36.14,36.15,93400.0,17.3056,17.3104,17.3008,17.3056,93400.0
2013-10-24 13:40:00,36.15,36.16,36.13,36.14,71000.0,17.3056,17.3104,17.296,17.3008,71000.0
2013-10-24 13:50:00,36.13,36.14,35.95,35.96,506600.0,17.296,17.3008,17.2099,17.2147,506600.0
2013-10-24 14:00:00,35.96,36.0,35.91,35.94,208400.0,17.2147,17.2338,17.1907,17.2051,208400.0
2013-10-24 14:10:00,35.94,36.0,35.93,35.98,99200.0,17.2051,17.2338,17.2003,17.2242,99200.0
2013-10-24 14:20:00,35.99,36.0,35.93,35.94,136900.0,17.229,17.2338,17.2003,17.2051,136900.0
2013-10-24 14:30:00,35.94,35.95,35.89,35.93,206300.0,17.2051,17.2099,17.1812,17.2003,206300.0
2013-10-24 14:40:00,35.94,35.96,35.93,35.95,98900.0,17.2051,17.2147,17.2003,17.2099,98900.0
2013-10-24 14:50:00,35.95,36.0,35.95,36.0,135100.0,17.2099,17.2338,17.2099,17.2338,135100.0
2013-10-24 15:00:00,36.0,36.03,35.99,36.02,177400.0,17.2338,17.2482,17.229,17.2434,177400.0
2013-10-24 15:10:00,36.02,36.03,35.97,35.97,175100.0,17.2434,17.2482,17.2194,17.2194,175100.0
2013-10-24 15:20:00,35.98,36.01,35.97,36.01,164400.0,17.2242,17.2386,17.2194,17.2386,164400.0
2013-10-24 15:30:00,36.01,36.03,35.99,36.03,160500.0,17.2386,17.2482,17.229,17.2482,160500.0
2013-10-24 15:40:00,36.03,36.04,35.97,35.98,924500.0,17.2482,17.253,17.2194,17.2242,924500.0
2013-10-24 15:50:00,35.98,36.0,35.95,35.96,999800.0,17.2242,17.2338,17.2099,17.2147,999800.0
2013-10-25 09:30:00,36.1,36.12,36.0,36.08,541800.0,17.2817,17.2913,17.2338,17.2721,541800.0
2013-10-25 09:40:00,36.08,36.08,36.01,36.05,468500.0,17.2721,17.2721,17.2386,17.2577,468500.0
2013-10-25 09:50:00,36.05,36.06,36.01,36.04,225500.0,17.2577,17.2625,17.2386,17.253,225500.0
2013-10-25 10:00:00,36.04,36.05,36.0,36.03,451900.0,17.253,17.2577,17.2338,17.2482,451900.0
2013-10-25 10:10:00,36.04,36.06,35.99,36.04,1505900.0,17.253,17.2625,17.229,17.253,1505900.0
2013-10-25 10:20:00,36.04,36.06,36.02,36.05,322900.0,17.253,17.2625,17.2434,17.2577,322900.0
2013-10-25 10:30:00,36.05,36.19,36.04,36.14,971600.0,17.2577,17.3248,17.253,17.3008,971600.0
2013-10-25 10:40:00,36.15,36.16,36.1,36.12,268500.0,17.3056,17.3104,17.2817,17.2913,268500.0
2013-10-25 10:50:00,36.12,36.18,36.12,36.16,264200.0,17.2913,17.32,17.2913,17.3104,264200.0
2013-10-25 11:00:00,36.16,36.22,36.16,36.18,277600.0,17.3104,17.3391,17.3104,17.32,277600.0
2013-10-25 11:10:00,36.18,36.24,36.16,36.19,350600.0,17.32,17.3487,17.3104,17.3248,350600.0
2013-10-25 11:20:00,36.2,36.28,36.2,36.28,321000.0,17.3296,17.3678,17.3296,17.3678,321000.0
2013-10-25 11:30:00,36.28,36.34,36.28,36.32,169500.0,17.3678,17.3966,17.3678,17.387,169500.0
2013-10-25 11:40:00,36.31,36.32,36.3,36.32,142100.0,17.3822,17.387,17.3774,17.387,142100.0
2013-10-25 11:50:00,36.32,36.32,36.24,36.25,342000.0,17.387,17.387,17.3487,17.3535,342000.0
2013-10-25 12:00:00,36.25,36.3,36.25,36.29,205100.0,17.3535,17.3774,17.3535,17.3726,205100.0
2013-10-25 12:10:00,36.3,36.3,36.24,36.26,256800.0,17.3774,17.3774,17.3487,17.3583,256800.0
2013-10-25 12:20:00,36.27,36.29,36.26,36.28,146700.0,17.3631,17.3726,17.3583,17.3678,146700.0
2013-10-25 12:30:00,36.27,36.3,36.27,36.29,72300.0,17.3631,17.3774,17.3631,17.3726,72300.0
2013-10-25 12:40:00,36.29,36.29,36.25,36.27,77100.0,17.3726,17.3726,17.3535,17.3631,77100.0
2013-10-25 12:50:00,36.28,36.33,36.27,36.32,157900.0,17.3678,17.3918,17.3631,17.387,157900.0
2013-10-25 13:00:00,36.33,36.35,36.27,36.29,141200.0,17.3918,17.4014,17.3631,17.3726,141200.0
2013-10-25 13:10:00,36.3,36.32,36.29,36.29,89500.0,17.3774,17.387,17.3726,17.3726,89500.0
2013-10-25 13:20:00,36.29,36.29,36.23,36.27,88300.0,17.3726,17.3726,17.3439,17.3631,88300.0
2013-10-25 13:30:00,36.27,36.28,36.24,36.27,72100.0,17.3631,17.3678,17.3487,17.3631,72100.0
2013-10-25 13:40:00,36.28,36.28,36.22,36.24,115300.0,17.3678,17.3678,17.3391,17.3487,115300.0
2013-10-25 13:50:00,36.25,36.28,36.23,36.25,93800.0,17.3535,17.3678,17.3439,17.3535,93800.0
2013-10-25 14:00:00,36.24,36.26,36.22,36.25,85700.0,17.3487,17.3583,17.3391,17.3535,85700.0
2013-10-25 14:10:00,36.25,36.27,36.23,36.27,168600.0,17.3535,17.3631,17.3439,17.3631,168600.0
2013-10-25 14:20:00,36.27,36.28,36.26,36.26,120800.0,17.3631,17.3678,17.3583,17.3583,120800.0
2013-10-25 14:30:00,36.27,36.29,35.9,36.14,605400.0,17.3631,17.3726,17.1859,17.3008,605400.0
2013-10-25 14:40:00,36.15,36.2,36.14,36.2,174600.0,17.3056,17.3296,17.3008,17.3296,174600.0
2013-10-25 14:50:00,36.2,36.23,36.19,36.22,119000.0,17.3296,17.3439,17.3248,17.3391,119000.0
2013-10-25 15:00:00,36.23,36.26,36.2,36.21,158500.0,17.3439,17.3583,17.3296,17.3343,158500.0
2013-10-25 15:10:00,36.21,36.24,36.2,36.23,190300.0,17.3343,17.3487,17.3296,17.3439,190300.0
2013-10-25 15:20:00,36.23,36.25,36.21,36.23,244000.0,17.3439,17.3535,17.3343,17.3439,244000.0
2013-10-25 15:30:00,36.23,36.27,36.22,36.25,334700.0,17.3439,17.3631,17.3391,17.3535,334700.0
2013-10-25 15:40:00,36.24,36.27,36.23,36.24,684500.0,17.3487,17.3631,17.3439,17.3487,684500.0
2013-10-25 15:50:00,36.25,36.28,36.2,36.26,917700.0,17.3535,17.3678,17.3296,17.3583,917700.0
2013-10-28 09:30:00,36.27,36.58,36.27,36.52,378000.0,17.3631,17.5115,17.3631,17.4827,378000.0
2013-10-28 09:40:00,36.52,36.59,36.46,36.55,202100.0,17.4827,17.5163,17.454,17.4971,202100.0
2013-10-28 09:50:00,36.55,36.69,36.54,36.57,257600.0,17.4971,17.5641,17.4923,17.5067,257600.0
2013-10-28 10:00:00,36.57,36.7,36.56,36.68,256200.0,17.5067,17.5689,17.5019,17.5593,256200.0
2013-10-28 10:10:00,36.67,36.78,36.67,36.76,335900.0,17.5545,17.6072,17.5545,17.5976,335900.0
2013-10-28 10:20:00,36.75,36.8,36.74,36.79,261200.0,17.5928,17.6168,17.5881,17.612,261200.0
2013-10-28 10:30:00,36.79,36.8,36.76,36.76,176800.0,17.612,17.6168,17.5976,17.5976,176800.0
2013-10-28 10:40:00,36.76,36.78,36.69,36.7,157300.0,17.5976,17.6072,17.5641,17.5689,157300.0
2013-10-28 10:50:00,36.7,36.74,36.66,36.74,141600.0,17.5689,17.5881,17.5498,17.5881,141600.0
2013-10-28 11:00:00,36.73,36.74,36.66,36.67,141700.0,17.5833,17.5881,17.5498,17.5545,141700.0
2013-10-28 11:10:00,36.68,36.72,36.67,36.71,112700.0,17.5593,17.5785,17.5545,17.5737,112700.0
2013-10-28 11:20:00,36.72,36.74,36.67,36.71,176500.0,17.5785,17.5881,17.5545,17.5737,176500.0
2013-10-28 11:30:00,36.71,36.75,36.68,36.75,149300.0,17.5737,17.5928,17.5593,17.5928,149300.0
2013-10-28 11:40:00,36.74,36.77,36.71,36.76,148000.0,17.5881,17.6024,17.5737,17.5976,148000.0
2013-10-28 11:50:00,36.77,36.79,36.76,36.79,109300.0,17.6024,17.612,17.5976,17.612,109300.0
2013-10-28 12:00:00,36.79,36.8,36.77,36.8,121800.0,17.612,17.6168,17.6024,17.6168,121800.0
2013-10-28 12:10:00,36.8,36.83,36.76,36.8,234800.0,17.6168,17.6311,17.5976,17.6168,234800.0
2013-10-28 12:20:00,36.8,36.8,36.71,36.73,109200.0,17.6168,17.6168,17.5737,17.5833,109200.0
2013-10-28 12:30:00,36.73,36.74,36.66,36.68,94700.0,17.5833,17.5881,17.5498,17.5593,94700.0
2013-10-28 12:40:00,36.68,36.72,36.67,36.67,114000.0,17.5593,17.5785,17.5545,17.5545,114000.0
2013-10-28 12:50:00,36.68,36.7,36.66,36.66,163600.0,17.5593,17.5689,17.5498,17.5498,163600.0
2013-10-28 13:00:00,36.66,36.68,36.62,36.62,111800.0,17.5498,17.5593,17.5306,17.5306,111800.0
2013-10-28 13:10:00,36.62,36.69,36.61,36.69,91700.0,17.5306,17.5641,17.5258,17.5641,91700.0
2013-10-28 13:20:00,36.69,36.71,36.68,36.7,71500.0,17.5641,17.5737,17.5593,17.5689,71500.0
2013-10-28 13:30:00,36.7,36.73,36.68,36.72,60100.0,17.5689,17.5833,17.5593,17.5785,60100.0
2013-10-28 13:40:00,36.73,36.79,36.72,36.78,148400.0,17.5833,17.612,17.5785,17.6072,148400.0
2013-10-28 13:50:00,36.78,36.79,36.73,36.74,87400.0,17.6072,17.612,17.5833,17.5881,87400.0
2013-10-28 14:00:00,36.73,36.82,36.73,36.82,124100.0,17.5833,17.6264,17.5833,17.6264,124100.0
2013-10-28 14:10:00,36.82,36.83,36.81,36.83,125200.0,17.6264,17.6311,17.6216,17.6311,125200.0
2013-10-28 14:20:00,36.83,36.9,36.82,36.88,171600.0,17.6311,17.6647,17.6264,17.6551,171600.0
2013-10-28 14:30:00,36.88,36.9,36.86,36.9,190300.0,17.6551,17.6647,17.6455,17.6647,190300.0
2013-10-28 14:40:00,36.9,36.94,36.89,36.91,177700.0,17.6647,17.6838,17.6599,17.6694,177700.0
2013-10-28 14:50:00,36.92,36.92,36.87,36.87,101700.0,17.6742,17.6742,17.6503,17.6503,101700.0
2013-10-28 15:00:00,36.88,36.88,36.83,36.83,98900.0,17.6551,17.6551,17.6311,17.6311,98900.0
2013-10-28 15:10:00,36.84,36.86,36.8,36.81,157600.0,17.6359,17.6455,17.6168,17.6216,157600.0
2013-10-28 15:20:00,36.8,36.83,36.8,36.81,121500.0,17.6168,17.6311,17.6168,17.6216,121500.0
2013-10-28 15:30:00,36.81,36.82,36.76,36.81,252500.0,17.6216,17.6264,17.5976,17.6216,252500.0
2013-10-28 15:40:00,36.82,36.82,36.75,36.76,391800.0,17.6264,17.6264,17.5928,17.5976,391800.0
2013-10-28 15:50:00,36.76,36.83,36.73,36.81,828500.0,17.5976,17.6311,17.5833,17.6216,828500.0
2013-10-29 09:30:00,36.89,37.0,36.85,36.95,276600.0,17.6599,17.7125,17.6407,17.6886,276600.0
2013-10-29 09:40:00,36.95,37.0,36.94,36.98,161400.0,17.6886,17.7125,17.6838,17.703,161400.0
2013-10-29 09:50:00,36.99,37.09,36.95,37.09,308500.0,17.7077,17.7556,17.6886,17.7556,308500.0
2013-10-29 10:00:00,37.09,37.1,37.02,37.06,226000.0,17.7556,17.7604,17.7221,17.7412,226000.0
2013-10-29 10:10:00,37.06,37.13,37.05,37.08,247200.0,17.7412,17.7748,17.7365,17.7508,247200.0
2013-10-29 10:20:00,37.08,37.18,37.07,37.16,234500.0,17.7508,17.7987,17.746,17.7891,234500.0
2013-10-29 10:30:00,37.16,37.2,37.15,37.18,162200.0,17.7891,17.8083,17.7843,17.7987,162200.0
2013-10-29 10:40:00,37.17,37.21,37.16,37.21,170000.0,17.7939,17.8131,17.7891,17.8131,170000.0
2013-10-29 10:50:00,37.2,37.22,37.17,37.19,125700.0,17.8083,17.8178,17.7939,17.8035,125700.0
2013-10-29 11:00:00,37.18,37.22,37.18,37.21,167700.0,17.7987,17.8178,17.7987,17.8131,167700.0
2013-10-29 11:10:00,37.22,37.27,37.22,37.26,187400.0,17.8178,17.8418,17.8178,17.837,187400.0
2013-10-29 11:20:00,37.27,37.27,37.24,37.25,142000.0,17.8418,17.8418,17.8274,17.8322,142000.0
2013-10-29 11:30:00,37.24,37.33,37.24,37.33,429500.0,17.8274,17.8705,17.8274,17.8705,429500.0
2013-10-29 11:40:00,37.33,37.4,37.31,37.38,228500.0,17.8705,17.904,17.8609,17.8944,228500.0
2013-10-29 11:50:00,37.39,37.44,37.39,37.43,411300.0,17.8992,17.9232,17.8992,17.9184,411300.0
2013-10-29 12:00:00,37.43,37.46,37.41,37.44,366500.0,17.9184,17.9327,17.9088,17.9232,366500.0
2013-10-29 12:10:00,37.43,37.44,37.38,37.41,236600.0,17.9184,17.9232,17.8944,17.9088,236600.0
2013-10-29 12:20:00,37.41,37.46,37.38,37.41,137700.0,17.9088,17.9327,17.8944,17.9088,137700.0
2013-10-29 12:30:00,37.41,37.43,37.38,37.4,131900.0,17.9088,17.9184,17.8944,17.904,131900.0
2013-10-29 12:40:00,37.4,37.41,37.38,37.38,84900.0,17.904,17.9088,17.8944,17.8944,84900.0
2013-10-29 12:50:00,37.38,37.4,37.38,37.39,90900.0,17.8944,17.904,17.8944,17.8992,90900.0
2013-10-29 13:00:00,37.39,37.42,37.39,37.39,102800.0,17.8992,17.9136,17.8992,17.8992,102800.0
2013-10-29 13:10:00,37.39,37.42,37.37,37.42,155300.0,17.8992,17.9136,17.8897,17.9136,155300.0
2013-10-29 13:20:00,37.41,37.42,37.38,37.39,91300.0,17.9088,17.9136,17.8944,17.8992,91300.0
2013-10-29 13:30:00,37.4,37.43,37.39,37.41,111600.0,17.904,17.9184,17.8992,17.9088,111600.0
2013-10-29 13:40:00,37.41,37.43,37.4,37.42,148500.0,17.9088,17.9184,17.904,17.9136,148500.0
2013-10-29 13:50:00,37.41,37.43,37.41,37.43,121800.0,17.9088,17.9184,17.9088,17.9184,121800.0
2013-10-29 14:00:00,37.42,37.46,37.42,37.44,114000.0,17.9136,17.9327,17.9136,17.9232,114000.0
2013-10-29 14:10:00,37.43,37.44,37.4,37.43,128900.0,17.9184,17.9232,17.904,17.9184,128900.0
2013-10-29 14:20:00,37.44,37.44,37.39,37.39,197900.0,17.9232,17.9232,17.8992,17.8992,197900.0
2013-10-29 14:30:00,37.4,37.42,37.38,37.4,149500.0,17.904,17.9136,17.8944,17.904,149500.0
2013-10-29 14:40:00,37.39,37.42,37.39,37.4,140400.0,17.8992,17.9136,17.8992,17.904,140400.0
2013-10-29 14:50:00,37.41,37.41,37.38,37.38,89000.0,17.9088,17.9088,17.8944,17.8944,89000.0
2013-10-29 15:00:00,37.39,37.39,37.36,37.38,221300.0,17.8992,17.8992,17.8849,17.8944,221300.0
2013-10-29 15:10:00,37.37,37.39,37.36,37.36,150600.0,17.8897,17.8992,17.8849,17.8849,150600.0
2013-10-29 15:20:00,37.37,37.37,37.35,37.36,185700.0,17.8897,17.8897,17.8801,17.8849,185700.0
2013-10-29 15:30:00,37.36,37.36,37.33,37.33,241000.0,17.8849,17.8849,17.8705,17.8705,241000.0
2013-10-29 15:40:00,37.33,37.34,37.31,37.31,438000.0,17.8705,17.8753,17.8609,17.8609,438000.0
2013-10-29 15:50:00,37.31,37.43,37.31,37.42,888900.0,17.8609,17.9184,17.8609,17.9136,888900.0
2013-10-30 09:30:00,37.5,37.5,37.32,37.37,285800.0,17.9519,17.9519,17.8657,17.8897,285800.0
2013-10-30 09:40:00,37.37,37.4,37.32,37.4,186700.0,17.8897,17.904,17.8657,17.904,186700.0
2013-10-30 09:50:00,37.4,37.41,37.35,37.38,196700.0,17.904,17.9088,17.8801,17.8944,196700.0
2013-10-30 10:00:00,37.38,37.45,37.38,37.4,185000.0,17.8944,17.9279,17.8944,17.904,185000.0
2013-10-30 10:10:00,37.39,37.4,37.32,37.35,150800.0,17.8992,17.904,17.8657,17.8801,150800.0
2013-10-30 10:20:00,37.36,37.39,37.34,37.38,102300.0,17.8849,17.8992,17.8753,17.8944,102300.0
2013-10-30 10:30:00,37.38,37.39,37.35,37.37,69800.0,17.8944,17.8992,17.8801,17.8897,69800.0
2013-10-30 10:40:00,37.37,37.46,37.36,37.46,98300.0,17.8897,17.9327,17.8849,17.9327,98300.0
2013-10-30 10:50:00,37.46,37.47,37.41,37.46,81700.0,17.9327,17.9375,17.9088,17.9327,81700.0
2013-10-30 11:00:00,37.46,37.47,37.4,37.4,75900.0,17.9327,17.9375,17.904,17.904,75900.0
2013-10-30 11:10:00,37.41,37.45,37.41,37.41,88100.0,17.9088,17.9279,17.9088,17.9088,88100.0
2013-10-30 11:20:00,37.41,37.44,37.36,37.37,116200.0,17.9088,17.9232,17.8849,17.8897,116200.0
2013-10-30 11:30:00,37.36,37.4,37.35,37.4,76200.0,17.8849,17.904,17.8801,17.904,76200.0
2013-10-30 11:40:00,37.4,37.4,37.35,37.4,87200.0,17.904,17.904,17.8801,17.904,87200.0
2013-10-30 11:50:00,37.4,37.41,37.27,37.28,197600.0,17.904,17.9088,17.8418,17.8466,197600.0
2013-10-30 12:00:00,37.28,37.31,37.27,37.29,90100.0,17.8466,17.8609,17.8418,17.8514,90100.0
2013-10-30 12:10:00,37.29,37.3,37.25,37.25,119100.0,17.8514,17.8561,17.8322,17.8322,119100.0
2013-10-30 12:20:00,37.25,37.26,37.21,37.23,61500.0,17.8322,17.837,17.8131,17.8226,61500.0
2013-10-30 12:30:00,37.22,37.27,37.22,37.26,102200.0,17.8178,17.8418,17.8178,17.837,102200.0
2013-10-30 12:40:00,37.27,37.31,37.27,37.3,63500.0,17.8418,17.8609,17.8418,17.8561,63500.0
2013-10-30 12:50:00,37.31,37.31,37.27,37.29,63200.0,17.8609,17.8609,17.8418,17.8514,63200.0
2013-10-30 13:00:00,37.29,37.29,37.23,37.25,54200.0,17.8514,17.8514,17.8226,17.8322,54200.0
2013-10-30 13:10:00,37.25,37.29,37.25,37.29,33700.0,17.8322,17.8514,17.8322,17.8514,33700.0
2013-10-30 13:20:00,37.29,37.29,37.21,37.22,48600.0,17.8514,17.8514,17.8131,17.8178,48600.0
2013-10-30 13:30:00,37.22,37.26,37.21,37.25,56000.0,17.8178,17.837,17.8131,17.8322,56000.0
2013-10-30 13:40:00,37.25,37.26,37.2,37.2,55100.0,17.8322,17.837,17.8083,17.8083,55100.0
2013-10-30 13:50:00,37.2,37.26,37.2,37.25,104800.0,17.8083,17.837,17.8083,17.8322,104800.0
2013-10-30 14:00:00,37.26,37.35,37.2,37.2,134900.0,17.837,17.8801,17.8083,17.8083,134900.0
2013-10-30 14:10:00,37.21,37.28,37.06,37.11,183900.0,17.8131,17.8466,17.7412,17.7652,183900.0
2013-10-30 14:20:00,37.12,37.15,37.04,37.1,166600.0,17.77,17.7843,17.7317,17.7604,166600.0
2013-10-30 14:30:00,37.1,37.17,37.09,37.11,118400.0,17.7604,17.7939,17.7556,17.7652,118400.0
2013-10-30 14:40:00,37.11,37.16,37.08,37.13,111900.0,17.7652,17.7891,17.7508,17.7748,111900.0
2013-10-30 14:50:00,37.13,37.15,37.07,37.12,111800.0,17.7748,17.7843,17.746,17.77,111800.0
2013-10-30 15:00:00,37.13,37.17,37.09,37.13,145000.0,17.7748,17.7939,17.7556,17.7748,145000.0
2013-10-30 15:10:00,37.12,37.16,37.1,37.16,128600.0,17.77,17.7891,17.7604,17.7891,128600.0
2013-10-30 15:20:00,37.16,37.17,37.1,37.12,114000.0,17.7891,17.7939,17.7604,17.77,114000.0
2013-10-30 15:30:00,37.13,37.13,37.08,37.12,127700.0,17.7748,17.7748,17.7508,17.77,127700.0
2013-10-30 15:40:00,37.12,37.15,37.05,37.06,258300.0,17.77,17.7843,17.7365,17.7412,258300.0
2013-10-30 15:50:00,37.06,37.12,37.05,37.07,539600.0,17.7412,17.77,17.7365,17.746,539600.0
2013-10-31 09:30:00,37.04,37.15,37.01,37.08,183000.0,17.7317,17.7843,17.7173,17.7508,183000.0
2013-10-31 09:40:00,37.09,37.22,37.09,37.16,121500.0,17.7556,17.8178,17.7556,17.7891,121500.0
2013-10-31 09:50:00,37.16,37.17,37.01,37.08,115600.0,17.7891,17.7939,17.7173,17.7508,115600.0
2013-10-31 10:00:00,37.08,37.08,37.02,37.06,126600.0,17.7508,17.7508,17.7221,17.7412,126600.0
2013-10-31 10:10:00,37.06,37.08,37.0,37.03,184000.0,17.7412,17.7508,17.7125,17.7269,184000.0
2013-10-31 10:20:00,37.04,37.05,36.96,36.97,138900.0,17.7317,17.7365,17.6934,17.6982,138900.0
2013-10-31 10:30:00,36.96,36.99,36.9,36.95,216500.0,17.6934,17.7077,17.6647,17.6886,216500.0
2013-10-31 10:40:00,36.95,37.07,36.95,37.07,113900.0,17.6886,17.746,17.6886,17.746,113900.0
2013-10-31 10:50:00,37.06,37.08,37.01,37.02,125500.0,17.7412,17.7508,17.7173,17.7221,125500.0
2013-10-31 11:00:00,37.02,37.08,37.02,37.04,94500.0,17.7221,17.7508,17.7221,17.7317,94500.0
2013-10-31 11:10:00,37.05,37.12,37.02,37.11,107900.0,17.7365,17.77,17.7221,17.7652,107900.0
2013-10-31 11:20:00,37.11,37.24,37.09,37.23,305300.0,17.7652,17.8274,17.7556,17.8226,305300.0
2013-10-31 11:30:00,37.22,37.3,37.22,37.29,264200.0,17.8178,17.8561,17.8178,17.8514,264200.0
2013-10-31 11:40:00,37.28,37.34,37.27,37.31,163700.0,17.8466,17.8753,17.8418,17.8609,163700.0
2013-10-31 11:50:00,37.31,37.34,37.27,37.33,165300.0,17.8609,17.8753,17.8418,17.8705,165300.0
2013-10-31 12:00:00,37.33,37.38,37.3,37.36,164900.0,17.8705,17.8944,17.8561,17.8849,164900.0
2013-10-31 12:10:00,37.37,37.37,37.33,37.33,121000.0,17.8897,17.8897,17.8705,17.8705,121000.0
2013-10-31 12:20:00,37.34,37.36,37.33,37.36,117900.0,17.8753,17.8849,17.8705,17.8849,117900.0
2013-10-31 12:30:00,37.35,37.41,37.35,37.39,195600.0,17.8801,17.9088,17.8801,17.8992,195600.0
2013-10-31 12:40:00,37.39,37.42,37.39,37.4,102200.0,17.8992,17.9136,17.8992,17.904,102200.0
2013-10-31 12:50:00,37.4,37.42,37.4,37.41,104500.0,17.904,17.9136,17.904,17.9088,104500.0
2013-10-31 13:00:00,37.42,37.42,37.37,37.38,101000.0,17.9136,17.9136,17.8897,17.8944,101000.0
2013-10-31 13:10:00,37.38,37.38,37.35,37.36,96800.0,17.8944,17.8944,17.8801,17.8849,96800.0
2013-10-31 13:20:00,37.36,37.36,37.33,37.33,89500.0,17.8849,17.8849,17.8705,17.8705,89500.0
2013-10-31 13:30:00,37.33,37.41,37.33,37.41,166100.0,17.8705,17.9088,17.8705,17.9088,166100.0
2013-10-31 13:40:00,37.4,37.43,37.4,37.41,226600.0,17.904,17.9184,17.904,17.9088,226600.0
2013-10-31 13:50:00,37.42,37.42,37.39,37.42,108200.0,17.9136,17.9136,17.8992,17.9136,108200.0
2013-10-31 14:00:00,37.41,37.46,37.4,37.46,257300.0,17.9088,17.9327,17.904,17.9327,257300.0
2013-10-31 14:10:00,37.45,37.55,37.45,37.54,617300.0,17.9279,17.9758,17.9279,17.971,617300.0
2013-10-31 14:20:00,37.54,37.55,37.5,37.5,106800.0,17.971,17.9758,17.9519,17.9519,106800.0
2013-10-31 14:30:00,37.5,37.52,37.45,37.47,134300.0,17.9519,17.9615,17.9279,17.9375,134300.0
2013-10-31 14:40:00,37.47,37.52,37.46,37.5,282100.0,17.9375,17.9615,17.9327,17.9519,282100.0
2013-10-31 14:50:00,37.51,37.51,37.43,37.43,122200.0,17.9567,17.9567,17.9184,17.9184,122200.0
2013-10-31 15:00:00,37.43,37.47,37.38,37.46,442400.0,17.9184,17.9375,17.8944,17.9327,442400.0
2013-10-31 15:10:00,37.47,37.51,37.46,37.46,177700.0,17.9375,17.9567,17.9327,17.9327,177700.0
2013-10-31 15:20:00,37.46,37.48,37.41,37.41,131100.0,17.9327,17.9423,17.9088,17.9088,131100.0
2013-10-31 15:30:00,37.41,37.45,37.4,37.44,251600.0,17.9088,17.9279,17.904,17.9232,251600.0
2013-10-31 15:40:00,37.44,37.45,37.35,37.37,621600.0,17.9232,17.9279,17.8801,17.8897,621600.0
2013-10-31 15:50:00,37.38,37.38,37.21,37.23,1218400.0,17.8944,17.8944,17.8131,17.8226,1218400.0
2013-11-01 09:30:00,37.25,37.56,37.23,37.55,293900.0,17.8322,17.9806,17.8226,17.9758,293900.0
2013-11-01 09:40:00,37.56,37.69,37.55,37.58,254400.0,17.9806,18.0428,17.9758,17.9902,254400.0
2013-11-01 09:50:00,37.56,37.69,37.56,37.6,209900.0,17.9806,18.0428,17.9806,17.9998,209900.0
2013-11-01 10:00:00,37.59,37.6,37.47,37.54,160800.0,17.995,17.9998,17.9375,17.971,160800.0
2013-11-01 10:10:00,37.54,37.54,37.34,37.36,161500.0,17.971,17.971,17.8753,17.8849,161500.0
2013-11-01 10:20:00,37.36,37.43,37.35,37.41,154600.0,17.8849,17.9184,17.8801,17.9088,154600.0
2013-11-01 10:30:00,37.4,37.44,37.39,37.42,158100.0,17.904,17.9232,17.8992,17.9136,158100.0
2013-11-01 10:40:00,37.41,37.44,37.38,37.43,173500.0,17.9088,17.9232,17.8944,17.9184,173500.0
2013-11-01 10:50:00,37.43,37.44,37.39,37.39,60800.0,17.9184,17.9232,17.8992,17.8992,60800.0
2013-11-01 11:00:00,37.4,37.41,37.28,37.29,102900.0,17.904,17.9088,17.8466,17.8514,102900.0
2013-11-01 11:10:00,37.29,37.32,37.26,37.31,163300.0,17.8514,17.8657,17.837,17.8609,163300.0
2013-11-01 11:20:00,37.32,37.33,37.3,37.31,102200.0,17.8657,17.8705,17.8561,17.8609,102200.0
2013-11-01 11:30:00,37.32,37.36,37.29,37.36,155700.0,17.8657,17.8849,17.8514,17.8849,155700.0
2013-11-01 11:40:00,37.36,37.42,37.35,37.4,88800.0,17.8849,17.9136,17.8801,17.904,88800.0
2013-11-01 11:50:00,37.4,37.41,37.31,37.31,130300.0,17.904,17.9088,17.8609,17.8609,130300.0
2013-11-01 12:00:00,37.31,37.35,37.3,37.3,81900.0,17.8609,17.8801,17.8561,17.8561,81900.0
2013-11-01 12:10:00,37.3,37.32,37.26,37.27,87000.0,17.8561,17.8657,17.837,17.8418,87000.0
2013-11-01 12:20:00,37.27,37.3,37.26,37.3,57900.0,17.8418,17.8561,17.837,17.8561,57900.0
2013-11-01 12:30:00,37.3,37.32,37.19,37.19,231300.0,17.8561,17.8657,17.8035,17.8035,231300.0
2013-11-01 12:40:00,37.2,37.2,37.15,37.2,132300.0,17.8083,17.8083,17.7843,17.8083,132300.0
2013-11-01 12:50:00,37.2,37.22,37.19,37.2,76700.0,17.8083,17.8178,17.8035,17.8083,76700.0
2013-11-01 13:00:00,37.19,37.21,37.18,37.19,92500.0,17.8035,17.8131,17.7987,17.8035,92500.0
2013-11-01 13:10:00,37.19,37.22,37.18,37.19,56500.0,17.8035,17.8178,17.7987,17.8035,56500.0
2013-11-01 13:20:00,37.19,37.26,37.19,37.23,124400.0,17.8035,17.837,17.8035,17.8226,124400.0
2013-11-01 13:30:00,37.22,37.26,37.19,37.24,98500.0,17.8178,17.837,17.8035,17.8274,98500.0
2013-11-01 13:40:00,37.24,37.29,37.24,37.28,42900.0,17.8274,17.8514,17.8274,17.8466,42900.0
2013-11-01 13:50:00,37.28,37.29,37.24,37.29,55400.0,17.8466,17.8514,17.8274,17.8514,55400.0
2013-11-01 14:00:00,37.29,37.3,37.24,37.25,119000.0,17.8514,17.8561,17.8274,17.8322,119000.0
2013-11-01 14:10:00,37.25,37.26,37.22,37.23,111500.0,17.8322,17.837,17.8178,17.8226,111500.0
2013-11-01 14:20:00,37.23,37.27,37.23,37.24,53600.0,17.8226,17.8418,17.8226,17.8274,53600.0
2013-11-01 14:30:00,37.24,37.27,37.23,37.26,80800.0,17.8274,17.8418,17.8226,17.837,80800.0
2013-11-01 14:40:00,37.27,37.3,37.26,37.3,54700.0,17.8418,17.8561,17.837,17.8561,54700.0
2013-11-01 14:50:00,37.3,37.31,37.26,37.26,106900.0,17.8561,17.8609,17.837,17.837,106900.0
2013-11-01 15:00:00,37.27,37.3,37.26,37.28,89500.0,17.8418,17.8561,17.837,17.8466,89500.0
2013-11-01 15:10:00,37.28,37.33,37.28,37.31,126000.0,17.8466,17.8705,17.8466,17.8609,126000.0
2013-11-01 15:20:00,37.3,37.31,37.28,37.3,72900.0,17.8561,17.8609,17.8466,17.8561,72900.0
2013-11-01 15:30:00,37.3,37.34,37.29,37.31,125300.0,17.8561,17.8753,17.8514,17.8609,125300.0
2013-11-01 15:40:00,37.32,37.39,37.3,37.38,295800.0,17.8657,17.8992,17.8561,17.8944,295800.0
2013-11-01 15:50:00,37.39,37.5,37.33,37.34,756100.0,17.8992,17.9519,17.8705,17.8753,756100.0
2013-11-04 09:30:00,37.53,37.68,37.51,37.61,248100.0,17.9662,18.0381,17.9567,18.0045,248100.0
2013-11-04 09:40:00,37.61,37.62,37.55,37.59,98900.0,18.0045,18.0093,17.9758,17.995,98900.0
2013-11-04 09:50:00,37.59,37.6,37.51,37.55,106600.0,17.995,17.9998,17.9567,17.9758,106600.0
2013-11-04 10:00:00,37.54,37.55,37.43,37.45,127100.0,17.971,17.9758,17.9184,17.9279,127100.0
2013-11-04 10:10:00,37.44,37.45,37.32,37.33,142900.0,17.9232,17.9279,17.8657,17.8705,142900.0
2013-11-04 10:20:00,37.32,37.4,37.31,37.37,189000.0,17.8657,17.904,17.8609,17.8897,189000.0
2013-11-04 10:30:00,37.36,37.45,37.35,37.41,167000.0,17.8849,17.9279,17.8801,17.9088,167000.0
2013-11-04 10:40:00,37.42,37.43,37.36,37.37,138200.0,17.9136,17.9184,17.8849,17.8897,138200.0
2013-11-04 10:50:00,37.36,37.37,37.29,37.3,86500.0,17.8849,17.8897,17.8514,17.8561,86500.0
2013-11-04 11:00:00,37.3,37.31,37.29,37.31,64300.0,17.8561,17.8609,17.8514,17.8609,64300.0
2013-11-04 11:10:00,37.31,37.33,37.27,37.27,102600.0,17.8609,17.8705,17.8418,17.8418,102600.0
2013-11-04 11:20:00,37.27,37.32,37.27,37.31,74100.0,17.8418,17.8657,17.8418,17.8609,74100.0
2013-11-04 11:30:00,37.31,37.38,37.29,37.37,173400.0,17.8609,17.8944,17.8514,17.8897,173400.0
2013-11-04 11:40:00,37.36,37.39,37.35,37.36,85300.0,17.8849,17.8992,17.8801,17.8849,85300.0
2013-11-04 11:50:00,37.36,37.38,37.35,37.36,89900.0,17.8849,17.8944,17.8801,17.8849,89900.0
2013-11-04 12:00:00,37.37,37.38,37.35,37.38,57600.0,17.8897,17.8944,17.8801,17.8944,57600.0
2013-11-04 12:10:00,37.38,37.43,37.37,37.43,67900.0,17.8944,17.9184,17.8897,17.9184,67900.0
2013-11-04 12:20:00,37.42,37.43,37.41,37.41,59800.0,17.9136,17.9184,17.9088,17.9088,59800.0
2013-11-04 12:30:00,37.41,37.43,37.4,37.43,57300.0,17.9088,17.9184,17.904,17.9184,57300.0
2013-11-04 12:40:00,37.43,37.43,37.4,37.41,84400.0,17.9184,17.9184,17.904,17.9088,84400.0
2013-11-04 12:50:00,37.4,37.41,37.36,37.36,55500.0,17.904,17.9088,17.8849,17.8849,55500.0
2013-11-04 13:00:00,37.36,37.39,37.35,37.38,61600.0,17.8849,17.8992,17.8801,17.8944,61600.0
2013-11-04 13:10:00,37.38,37.39,37.34,37.34,73500.0,17.8944,17.8992,17.8753,17.8753,73500.0
2013-11-04 13:20:00,37.34,37.37,37.33,37.37,74300.0,17.8753,17.8897,17.8705,17.8897,74300.0
2013-11-04 13:30:00,37.36,37.37,37.35,37.36,55800.0,17.8849,17.8897,17.8801,17.8849,55800.0
2013-11-04 13:40:00,37.37,37.37,37.35,37.35,62900.0,17.8897,17.8897,17.8801,17.8801,62900.0
2013-11-04 13:50:00,37.36,37.39,37.34,37.37,90500.0,17.8849,17.8992,17.8753,17.8897,90500.0
2013-11-04 14:00:00,37.37,37.38,37.34,37.37,81200.0,17.8897,17.8944,17.8753,17.8897,81200.0
2013-11-04 14:10:00,37.36,37.39,37.36,37.37,68900.0,17.8849,17.8992,17.8849,17.8897,68900.0
2013-11-04 14:20:00,37.37,37.39,37.36,37.39,71000.0,17.8897,17.8992,17.8849,17.8992,71000.0
2013-11-04 14:30:00,37.39,37.41,37.38,37.41,71500.0,17.8992,17.9088,17.8944,17.9088,71500.0
2013-11-04 14:40:00,37.41,37.42,37.39,37.4,63300.0,17.9088,17.9136,17.8992,17.904,63300.0
2013-11-04 14:50:00,37.39,37.46,37.39,37.45,62700.0,17.8992,17.9327,17.8992,17.9279,62700.0
2013-11-04 15:00:00,37.45,37.46,37.4,37.4,144200.0,17.9279,17.9327,17.904,17.904,144200.0
2013-11-04 15:10:00,37.4,37.44,37.4,37.42,86600.0,17.904,17.9232,17.904,17.9136,86600.0
2013-11-04 15:20:00,37.41,37.43,37.39,37.41,101600.0,17.9088,17.9184,17.8992,17.9088,101600.0
2013-11-04 15:30:00,37.42,37.43,37.39,37.43,160000.0,17.9136,17.9184,17.8992,17.9184,160000.0
2013-11-04 15:40:00,37.42,37.43,37.4,37.41,118600.0,17.9136,17.9184,17.904,17.9088,118600.0
2013-11-04 15:50:00,37.42,37.46,37.41,37.44,413500.0,17.9136,17.9327,17.9088,17.9232,413500.0
2013-11-05 09:30:00,37.42,37.45,37.26,37.32,224300.0,17.9136,17.9279,17.837,17.8657,224300.0
2013-11-05 09:40:00,37.32,37.36,37.3,37.34,117300.0,17.8657,17.8849,17.8561,17.8753,117300.0
2013-11-05 09:50:00,37.36,37.39,37.3,37.37,104800.0,17.8849,17.8992,17.8561,17.8897,104800.0
2013-11-05 10:00:00,37.38,37.41,37.32,37.37,79500.0,17.8944,17.9088,17.8657,17.8897,79500.0
2013-11-05 10:10:00,37.37,37.38,37.3,37.37,99500.0,17.8897,17.8944,17.8561,17.8897,99500.0
2013-11-05 10:20:00,37.37,37.42,37.36,37.42,71800.0,17.8897,17.9136,17.8849,17.9136,71800.0
2013-11-05 10:30:00,37.42,37.5,37.41,37.5,147200.0,17.9136,17.9519,17.9088,17.9519,147200.0
2013-11-05 10:40:00,37.5,37.51,37.47,37.48,107700.0,17.9519,17.9567,17.9375,17.9423,107700.0
2013-11-05 10:50:00,37.48,37.58,37.48,37.53,194700.0,17.9423,17.9902,17.9423,17.9662,194700.0
2013-11-05 11:00:00,37.54,37.57,37.5,37.57,92200.0,17.971,17.9854,17.9519,17.9854,92200.0
2013-11-05 11:10:00,37.57,37.58,37.54,37.55,113900.0,17.9854,17.9902,17.971,17.9758,113900.0
2013-11-05 11:20:00,37.56,37.58,37.53,37.55,113900.0,17.9806,17.9902,17.9662,17.9758,113900.0
2013-11-05 11:30:00,37.55,37.57,37.52,37.52,68800.0,17.9758,17.9854,17.9615,17.9615,68800.0
2013-11-05 11:40:00,37.52,37.53,37.48,37.51,105000.0,17.9615,17.9662,17.9423,17.9567,105000.0
2013-11-05 11:50:00,37.51,37.54,37.51,37.53,66800.0,17.9567,17.971,17.9567,17.9662,66800.0
2013-11-05 12:00:00,37.53,37.56,37.53,37.54,53100.0,17.9662,17.9806,17.9662,17.971,53100.0
2013-11-05 12:10:00,37.53,37.54,37.5,37.53,35000.0,17.9662,17.971,17.9519,17.9662,35000.0
2013-11-05 12:20:00,37.52,37.57,37.51,37.55,38000.0,17.9615,17.9854,17.9567,17.9758,38000.0
2013-11-05 12:30:00,37.56,37.57,37.52,37.53,53200.0,17.9806,17.9854,17.9615,17.9662,53200.0
2013-11-05 12:40:00,37.54,37.56,37.52,37.56,40600.0,17.971,17.9806,17.9615,17.9806,40600.0
2013-11-05 12:50:00,37.56,37.58,37.54,37.57,41500.0,17.9806,17.9902,17.971,17.9854,41500.0
2013-11-05 13:00:00,37.57,37.58,37.54,37.54,36900.0,17.9854,17.9902,17.971,17.971,36900.0
2013-11-05 13:10:00,37.54,37.58,37.54,37.58,43500.0,17.971,17.9902,17.971,17.9902,43500.0
2013-11-05 13:20:00,37.57,37.58,37.55,37.58,63700.0,17.9854,17.9902,17.9758,17.9902,63700.0
2013-11-05 13:30:00,37.57,37.58,37.54,37.54,55100.0,17.9854,17.9902,17.971,17.971,55100.0
2013-11-05 13:40:00,37.54,37.58,37.54,37.58,62900.0,17.971,17.9902,17.971,17.9902,62900.0
2013-11-05 13:50:00,37.57,37.58,37.53,37.56,64900.0,17.9854,17.9902,17.9662,17.9806,64900.0
2013-11-05 14:00:00,37.55,37.56,37.54,37.55,72000.0,17.9758,17.9806,17.971,17.9758,72000.0
2013-11-05 14:10:00,37.56,37.57,37.55,37.57,76800.0,17.9806,17.9854,17.9758,17.9854,76800.0
2013-11-05 14:20:00,37.57,37.58,37.55,37.57,63800.0,17.9854,17.9902,17.9758,17.9854,63800.0
2013-11-05 14:30:00,37.57,37.62,37.57,37.59,71000.0,17.9854,18.0093,17.9854,17.995,71000.0
2013-11-05 14:40:00,37.59,37.61,37.58,37.59,46500.0,17.995,18.0045,17.9902,17.995,46500.0
2013-11-05 14:50:00,37.59,37.61,37.59,37.6,52000.0,17.995,18.0045,17.995,17.9998,52000.0
2013-11-05 15:00:00,37.59,37.62,37.58,37.61,64200.0,17.995,18.0093,17.9902,18.0045,64200.0
2013-11-05 15:10:00,37.61,37.61,37.58,37.59,95500.0,18.0045,18.0045,17.9902,17.995,95500.0
2013-11-05 15:20:00,37.59,37.6,37.55,37.56,85100.0,17.995,17.9998,17.9758,17.9806,85100.0
2013-11-05 15:30:00,37.56,37.58,37.52,37.55,142400.0,17.9806,17.9902,17.9615,17.9758,142400.0
2013-11-05 15:40:00,37.54,37.56,37.51,37.53,219400.0,17.971,17.9806,17.9567,17.9662,219400.0
2013-11-05 15:50:00,37.53,37.57,37.52,37.53,342200.0,17.9662,17.9854,17.9615,17.9662,342200.0
2013-11-06 09:30:00,37.68,37.71,37.55,37.62,186700.0,18.0381,18.0524,17.9758,18.0093,186700.0
2013-11-06 09:40:00,37.63,37.74,37.63,37.73,103300.0,18.0141,18.0668,18.0141,18.062,103300.0
2013-11-06 09:50:00,37.73,37.79,37.73,37.78,146100.0,18.062,18.0907,18.062,18.0859,146100.0
2013-11-06 10:00:00,37.79,37.83,37.75,37.82,209000.0,18.0907,18.1099,18.0716,18.1051,209000.0
2013-11-06 10:10:00,37.82,37.89,37.82,37.83,235000.0,18.1051,18.1386,18.1051,18.1099,235000.0
2013-11-06 10:20:00,37.83,37.87,37.78,37.78,196600.0,18.1099,18.129,18.0859,18.0859,196600.0
2013-11-06 10:30:00,37.78,37.82,37.72,37.74,119500.0,18.0859,18.1051,18.0572,18.0668,119500.0
2013-11-06 10:40:00,37.74,37.76,37.68,37.68,78100.0,18.0668,18.0764,18.0381,18.0381,78100.0
2013-11-06 10:50:00,37.68,37.69,37.61,37.67,115500.0,18.0381,18.0428,18.0045,18.0333,115500.0
2013-11-06 11:00:00,37.66,37.67,37.62,37.62,144900.0,18.0285,18.0333,18.0093,18.0093,144900.0
2013-11-06 11:10:00,37.62,37.64,37.59,37.6,89700.0,18.0093,18.0189,17.995,17.9998,89700.0
2013-11-06 11:20:00,37.61,37.63,37.58,37.63,41200.0,18.0045,18.0141,17.9902,18.0141,41200.0
2013-11-06 11:30:00,37.62,37.62,37.57,37.57,35300.0,18.0093,18.0093,17.9854,17.9854,35300.0
2013-11-06 11:40:00,37.57,37.59,37.55,37.58,77800.0,17.9854,17.995,17.9758,17.9902,77800.0
2013-11-06 11:50:00,37.57,37.65,37.57,37.65,78000.0,17.9854,18.0237,17.9854,18.0237,78000.0
2013-11-06 12:00:00,37.65,37.66,37.63,37.65,51500.0,18.0237,18.0285,18.0141,18.0237,51500.0
2013-11-06 12:10:00,37.65,37.74,37.65,37.74,60400.0,18.0237,18.0668,18.0237,18.0668,60400.0
2013-11-06 12:20:00,37.74,37.79,37.73,37.77,64100.0,18.0668,18.0907,18.062,18.0811,64100.0
2013-11-06 12:30:00,37.77,37.77,37.72,37.72,56300.0,18.0811,18.0811,18.0572,18.0572,56300.0
2013-11-06 12:40:00,37.72,37.75,37.71,37.74,34300.0,18.0572,18.0716,18.0524,18.0668,34300.0
2013-11-06 12:50:00,37.75,37.83,37.74,37.78,93400.0,18.0716,18.1099,18.0668,18.0859,93400.0
2013-11-06 13:00:00,37.78,37.8,37.74,37.77,76100.0,18.0859,18.0955,18.0668,18.0811,76100.0
2013-11-06 13:10:00,37.77,37.77,37.73,37.77,56600.0,18.0811,18.0811,18.062,18.0811,56600.0
2013-11-06 13:20:00,37.77,37.81,37.76,37.81,51300.0,18.0811,18.1003,18.0764,18.1003,51300.0
2013-11-06 13:30:00,37.81,37.83,37.78,37.8,60400.0,18.1003,18.1099,18.0859,18.0955,60400.0
2013-11-06 13:40:00,37.79,37.8,37.73,37.73,89600.0,18.0907,18.0955,18.062,18.062,89600.0
2013-11-06 13:50:00,37.73,37.79,37.73,37.76,70600.0,18.062,18.0907,18.062,18.0764,70600.0
2013-11-06 14:00:00,37.76,37.77,37.73,37.75,66800.0,18.0764,18.0811,18.062,18.0716,66800.0
2013-11-06 14:10:00,37.74,37.76,37.73,37.74,53100.0,18.0668,18.0764,18.062,18.0668,53100.0
2013-11-06 14:20:00,37.74,37.74,37.68,37.73,90900.0,18.0668,18.0668,18.0381,18.062,90900.0
2013-11-06 14:30:00,37.73,37.78,37.72,37.78,69700.0,18.062,18.0859,18.0572,18.0859,69700.0
2013-11-06 14:40:00,37.77,37.79,37.75,37.75,60900.0,18.0811,18.0907,18.0716,18.0716,60900.0
2013-11-06 14:50:00,37.76,37.78,37.74,37.77,66000.0,18.0764,18.0859,18.0668,18.0811,66000.0
2013-11-06 15:00:00,37.77,37.8,37.75,37.78,119100.0,18.0811,18.0955,18.0716,18.0859,119100.0
2013-11-06 15:10:00,37.79,37.8,37.77,37.79,113300.0,18.0907,18.0955,18.0811,18.0907,113300.0
2013-11-06 15:20:00,37.79,37.83,37.78,37.79,89500.0,18.0907,18.1099,18.0859,18.0907,89500.0
2013-11-06 15:30:00,37.8,37.8,37.71,37.71,105300.0,18.0955,18.0955,18.0524,18.0524,105300.0
2013-11-06 15:40:00,37.71,37.75,37.68,37.73,182400.0,18.0524,18.0716,18.0381,18.062,182400.0
2013-11-06 15:50:00,37.73,37.83,37.72,37.82,461000.0,18.062,18.1099,18.0572,18.1051,461000.0
2013-11-07 09:30:00,37.81,37.87,37.69,37.73,236400.0,18.1003,18.129,18.0428,18.062,236400.0
2013-11-07 09:40:00,37.73,37.78,37.68,37.69,220700.0,18.062,18.0859,18.0381,18.0428,220700.0
2013-11-07 09:50:00,37.69,37.71,37.65,37.69,116700.0,18.0428,18.0524,18.0237,18.0428,116700.0
2013-11-07 10:00:00,37.68,37.74,37.65,37.73,187200.0,18.0381,18.0668,18.0237,18.062,187200.0
2013-11-07 10:10:00,37.72,37.8,37.7,37.75,260400.0,18.0572,18.0955,18.0476,18.0716,260400.0
2013-11-07 10:20:00,37.76,37.79,37.71,37.78,153500.0,18.0764,18.0907,18.0524,18.0859,153500.0
2013-11-07 10:30:00,37.78,37.78,37.65,37.69,130600.0,18.0859,18.0859,18.0237,18.0428,130600.0
2013-11-07 10:40:00,37.69,37.69,37.61,37.65,126500.0,18.0428,18.0428,18.0045,18.0237,126500.0
2013-11-07 10:50:00,37.65,37.7,37.64,37.65,133400.0,18.0237,18.0476,18.0189,18.0237,133400.0
2013-11-07 11:00:00,37.64,37.71,37.61,37.63,103600.0,18.0189,18.0524,18.0045,18.0141,103600.0
2013-11-07 11:10:00,37.62,37.65,37.57,37.59,115600.0,18.0093,18.0237,17.9854,17.995,115600.0
2013-11-07 11:20:00,37.59,37.61,37.53,37.57,141600.0,17.995,18.0045,17.9662,17.9854,141600.0
2013-11-07 11:30:00,37.57,37.61,37.55,37.59,84000.0,17.9854,18.0045,17.9758,17.995,84000.0
2013-11-07 11:40:00,37.59,37.59,37.52,37.57,104800.0,17.995,17.995,17.9615,17.9854,104800.0
2013-11-07 11:50:00,37.58,37.59,37.55,37.56,56900.0,17.9902,17.995,17.9758,17.9806,56900.0
2013-11-07 12:00:00,37.56,37.57,37.53,37.54,54300.0,17.9806,17.9854,17.9662,17.971,54300.0
2013-11-07 12:10:00,37.54,37.55,37.53,37.53,57600.0,17.971,17.9758,17.9662,17.9662,57600.0
2013-11-07 12:20:00,37.53,37.54,37.48,37.5,142800.0,17.9662,17.971,17.9423,17.9519,142800.0
2013-11-07 12:30:00,37.5,37.5,37.45,37.46,73300.0,17.9519,17.9519,17.9279,17.9327,73300.0
2013-11-07 12:40:00,37.47,37.51,37.46,37.49,42200.0,17.9375,17.9567,17.9327,17.9471,42200.0
2013-11-07 12:50:00,37.5,37.5,37.44,37.47,63500.0,17.9519,17.9519,17.9232,17.9375,63500.0
2013-11-07 13:00:00,37.46,37.47,37.42,37.44,51300.0,17.9327,17.9375,17.9136,17.9232,51300.0
2013-11-07 13:10:00,37.44,37.45,37.42,37.45,40900.0,17.9232,17.9279,17.9136,17.9279,40900.0
2013-11-07 13:20:00,37.44,37.46,37.38,37.39,99500.0,17.9232,17.9327,17.8944,17.8992,99500.0
2013-11-07 13:30:00,37.38,37.39,37.34,37.38,58500.0,17.8944,17.8992,17.8753,17.8944,58500.0
2013-11-07 13:40:00,37.38,37.39,37.34,37.34,57900.0,17.8944,17.8992,17.8753,17.8753,57900.0
2013-11-07 13:50:00,37.35,37.37,37.33,37.35,62900.0,17.8801,17.8897,17.8705,17.8801,62900.0
2013-11-07 14:00:00,37.35,37.35,37.25,37.27,109000.0,17.8801,17.8801,17.8322,17.8418,109000.0
2013-11-07 14:10:00,37.28,37.35,37.27,37.3,96900.0,17.8466,17.8801,17.8418,17.8561,96900.0
2013-11-07 14:20:00,37.3,37.32,37.28,37.29,62800.0,17.8561,17.8657,17.8466,17.8514,62800.0
2013-11-07 14:30:00,37.28,37.32,37.25,37.29,166500.0,17.8466,17.8657,17.8322,17.8514,166500.0
2013-11-07 14:40:00,37.29,37.35,37.28,37.35,89100.0,17.8514,17.8801,17.8466,17.8801,89100.0
2013-11-07 14:50:00,37.35,37.38,37.32,37.37,61600.0,17.8801,17.8944,17.8657,17.8897,61600.0
2013-11-07 15:00:00,37.37,37.41,37.35,37.36,112600.0,17.8897,17.9088,17.8801,17.8849,112600.0
2013-11-07 15:10:00,37.36,37.38,37.32,37.34,116900.0,17.8849,17.8944,17.8657,17.8753,116900.0
2013-11-07 15:20:00,37.34,37.4,37.34,37.37,396200.0,17.8753,17.904,17.8753,17.8897,396200.0
2013-11-07 15:30:00,37.36,37.44,37.36,37.43,275300.0,17.8849,17.9232,17.8849,17.9184,275300.0
2013-11-07 15:40:00,37.44,37.47,37.41,37.41,347300.0,17.9232,17.9375,17.9088,17.9088,347300.0
2013-11-07 15:50:00,37.41,37.5,37.4,37.49,867800.0,17.9088,17.9519,17.904,17.9471,867800.0
2013-11-08 09:30:00,37.41,37.41,37.19,37.19,300600.0,17.9088,17.9088,17.8035,17.8035,300600.0
2013-11-08 09:40:00,37.2,37.36,37.2,37.32,182600.0,17.8083,17.8849,17.8083,17.8657,182600.0
2013-11-08 09:50:00,37.31,37.32,37.09,37.1,367700.0,17.8609,17.8657,17.7556,17.7604,367700.0
2013-11-08 10:00:00,37.1,37.12,37.02,37.06,260000.0,17.7604,17.77,17.7221,17.7412,260000.0
2013-11-08 10:10:00,37.06,37.13,37.03,37.12,226300.0,17.7412,17.7748,17.7269,17.77,226300.0
2013-11-08 10:20:00,37.12,37.16,37.08,37.12,134300.0,17.77,17.7891,17.7508,17.77,134300.0
2013-11-08 10:30:00,37.12,37.16,37.11,37.11,160400.0,17.77,17.7891,17.7652,17.7652,160400.0
2013-11-08 10:40:00,37.12,37.18,37.1,37.18,275700.0,17.77,17.7987,17.7604,17.7987,275700.0
2013-11-08 10:50:00,37.17,37.2,37.11,37.17,113100.0,17.7939,17.8083,17.7652,17.7939,113100.0
2013-11-08 11:00:00,37.18,37.2,37.11,37.11,122400.0,17.7987,17.8083,17.7652,17.7652,122400.0
2013-11-08 11:10:00,37.12,37.2,37.12,37.19,95300.0,17.77,17.8083,17.77,17.8035,95300.0
2013-11-08 11:20:00,37.18,37.23,37.18,37.21,143500.0,17.7987,17.8226,17.7987,17.8131,143500.0
2013-11-08 11:30:00,37.22,37.3,37.2,37.28,129600.0,17.8178,17.8561,17.8083,17.8466,129600.0
2013-11-08 11:40:00,37.29,37.35,37.28,37.35,94500.0,17.8514,17.8801,17.8466,17.8801,94500.0
2013-11-08 11:50:00,37.35,37.36,37.31,37.31,105200.0,17.8801,17.8849,17.8609,17.8609,105200.0
2013-11-08 12:00:00,37.32,37.37,37.32,37.35,159200.0,17.8657,17.8897,17.8657,17.8801,159200.0
2013-11-08 12:10:00,37.35,37.38,37.32,37.37,101400.0,17.8801,17.8944,17.8657,17.8897,101400.0
2013-11-08 12:20:00,37.37,37.4,37.31,37.34,115700.0,17.8897,17.904,17.8609,17.8753,115700.0
2013-11-08 12:30:00,37.34,37.36,37.31,37.33,72200.0,17.8753,17.8849,17.8609,17.8705,72200.0
2013-11-08 12:40:00,37.33,37.34,37.29,37.3,85600.0,17.8705,17.8753,17.8514,17.8561,85600.0
2013-11-08 12:50:00,37.3,37.31,37.28,37.31,62700.0,17.8561,17.8609,17.8466,17.8609,62700.0
2013-11-08 13:00:00,37.31,37.31,37.26,37.3,74200.0,17.8609,17.8609,17.837,17.8561,74200.0
2013-11-08 13:10:00,37.29,37.32,37.29,37.3,48300.0,17.8514,17.8657,17.8514,17.8561,48300.0
2013-11-08 13:20:00,37.3,37.39,37.27,37.39,97700.0,17.8561,17.8992,17.8418,17.8992,97700.0
2013-11-08 13:30:00,37.38,37.4,37.35,37.35,70300.0,17.8944,17.904,17.8801,17.8801,70300.0
2013-11-08 13:40:00,37.35,37.4,37.34,37.38,125900.0,17.8801,17.904,17.8753,17.8944,125900.0
2013-11-08 13:50:00,37.37,37.38,37.35,37.37,83800.0,17.8897,17.8944,17.8801,17.8897,83800.0
2013-11-08 14:00:00,37.36,37.39,37.36,37.36,66600.0,17.8849,17.8992,17.8849,17.8849,66600.0
2013-11-08 14:10:00,37.36,37.38,37.34,37.38,79400.0,17.8849,17.8944,17.8753,17.8944,79400.0
2013-11-08 14:20:00,37.38,37.44,37.36,37.41,157600.0,17.8944,17.9232,17.8849,17.9088,157600.0
2013-11-08 14:30:00,37.4,37.41,37.38,37.41,137600.0,17.904,17.9088,17.8944,17.9088,137600.0
2013-11-08 14:40:00,37.41,37.41,37.36,37.37,152600.0,17.9088,17.9088,17.8849,17.8897,152600.0
2013-11-08 14:50:00,37.36,37.38,37.34,37.37,97400.0,17.8849,17.8944,17.8753,17.8897,97400.0
2013-11-08 15:00:00,37.37,37.37,37.31,37.33,118700.0,17.8897,17.8897,17.8609,17.8705,118700.0
2013-11-08 15:10:00,37.33,37.36,37.32,37.32,107900.0,17.8705,17.8849,17.8657,17.8657,107900.0
2013-11-08 15:20:00,37.33,37.4,37.32,37.36,148600.0,17.8705,17.904,17.8657,17.8849,148600.0
2013-11-08 15:30:00,37.37,37.41,37.34,37.4,242300.0,17.8897,17.9088,17.8753,17.904,242300.0
2013-11-08 15:40:00,37.4,37.46,37.38,37.46,394600.0,17.904,17.9327,17.8944,17.9327,394600.0
2013-11-08 15:50:00,37.46,37.55,37.46,37.55,696900.0,17.9327,17.9758,17.9327,17.9758,696900.0
2013-11-11 09:30:00,37.5,37.6,37.46,37.55,198800.0,17.9519,17.9998,17.9327,17.9758,198800.0
2013-11-11 09:40:00,37.55,37.56,37.48,37.5,117700.0,17.9758,17.9806,17.9423,17.9519,117700.0
2013-11-11 09:50:00,37.51,37.52,37.48,37.5,119600.0,17.9567,17.9615,17.9423,17.9519,119600.0
2013-11-11 10:00:00,37.51,37.56,37.5,37.56,57400.0,17.9567,17.9806,17.9519,17.9806,57400.0
2013-11-11 10:10:00,37.56,37.57,37.51,37.52,118400.0,17.9806,17.9854,17.9567,17.9615,118400.0
2013-11-11 10:20:00,37.51,37.55,37.51,37.53,91000.0,17.9567,17.9758,17.9567,17.9662,91000.0
2013-11-11 10:30:00,37.53,37.55,37.51,37.55,66300.0,17.9662,17.9758,17.9567,17.9758,66300.0
2013-11-11 10:40:00,37.54,37.57,37.5,37.53,116700.0,17.971,17.9854,17.9519,17.9662,116700.0
2013-11-11 10:50:00,37.53,37.55,37.51,37.55,74500.0,17.9662,17.9758,17.9567,17.9758,74500.0
2013-11-11 11:00:00,37.54,37.55,37.5,37.51,70600.0,17.971,17.9758,17.9519,17.9567,70600.0
2013-11-11 11:10:00,37.51,37.55,37.5,37.52,113600.0,17.9567,17.9758,17.9519,17.9615,113600.0
2013-11-11 11:20:00,37.52,37.54,37.48,37.52,89300.0,17.9615,17.971,17.9423,17.9615,89300.0
2013-11-11 11:30:00,37.51,37.53,37.49,37.51,101800.0,17.9567,17.9662,17.9471,17.9567,101800.0
2013-11-11 11:40:00,37.51,37.53,37.48,37.51,163400.0,17.9567,17.9662,17.9423,17.9567,163400.0
2013-11-11 11:50:00,37.51,37.52,37.49,37.5,49200.0,17.9567,17.9615,17.9471,17.9519,49200.0
2013-11-11 12:00:00,37.51,37.51,37.47,37.5,93500.0,17.9567,17.9567,17.9375,17.9519,93500.0
2013-11-11 12:10:00,37.5,37.51,37.48,37.49,61700.0,17.9519,17.9567,17.9423,17.9471,61700.0
2013-11-11 12:20:00,37.48,37.5,37.47,37.49,72600.0,17.9423,17.9519,17.9375,17.9471,72600.0
2013-11-11 12:30:00,37.49,37.51,37.47,37.48,74000.0,17.9471,17.9567,17.9375,17.9423,74000.0
2013-11-11 12:40:00,37.48,37.48,37.43,37.44,65900.0,17.9423,17.9423,17.9184,17.9232,65900.0
2013-11-11 12:50:00,37.43,37.45,37.43,37.43,33600.0,17.9184,17.9279,17.9184,17.9184,33600.0
2013-11-11 13:00:00,37.44,37.44,37.39,37.4,112400.0,17.9232,17.9232,17.8992,17.904,112400.0
2013-11-11 13:10:00,37.41,37.41,37.39,37.39,33000.0,17.9088,17.9088,17.8992,17.8992,33000.0
2013-11-11 13:20:00,37.39,37.41,37.39,37.41,26900.0,17.8992,17.9088,17.8992,17.9088,26900.0
2013-11-11 13:30:00,37.4,37.42,37.39,37.4,63200.0,17.904,17.9136,17.8992,17.904,63200.0
2013-11-11 13:40:00,37.41,37.41,37.37,37.39,44500.0,17.9088,17.9088,17.8897,17.8992,44500.0
2013-11-11 13:50:00,37.38,37.42,37.38,37.41,34100.0,17.8944,17.9136,17.8944,17.9088,34100.0
2013-11-11 14:00:00,37.42,37.42,37.4,37.42,48700.0,17.9136,17.9136,17.904,17.9136,48700.0
2013-11-11 14:10:00,37.41,37.44,37.41,37.43,47300.0,17.9088,17.9232,17.9088,17.9184,47300.0
2013-11-11 14:20:00,37.43,37.44,37.4,37.41,64000.0,17.9184,17.9232,17.904,17.9088,64000.0
2013-11-11 14:30:00,37.4,37.41,37.4,37.41,29500.0,17.904,17.9088,17.904,17.9088,29500.0
2013-11-11 14:40:00,37.4,37.43,37.4,37.41,66400.0,17.904,17.9184,17.904,17.9088,66400.0
2013-11-11 14:50:00,37.41,37.42,37.35,37.36,200500.0,17.9088,17.9136,17.8801,17.8849,200500.0
2013-11-11 15:00:00,37.35,37.38,37.35,37.36,62700.0,17.8801,17.8944,17.8801,17.8849,62700.0
2013-11-11 15:10:00,37.37,37.37,37.33,37.34,159900.0,17.8897,17.8897,17.8705,17.8753,159900.0
2013-11-11 15:20:00,37.34,37.38,37.33,37.38,103600.0,17.8753,17.8944,17.8705,17.8944,103600.0
2013-11-11 15:30:00,37.38,37.4,37.35,37.4,155400.0,17.8944,17.904,17.8801,17.904,155400.0
2013-11-11 15:40:00,37.4,37.43,37.4,37.4,170400.0,17.904,17.9184,17.904,17.904,170400.0
2013-11-11 15:50:00,37.41,37.46,37.4,37.44,408600.0,17.9088,17.9327,17.904,17.9232,408600.0
2013-11-12 09:30:00,37.39,37.44,37.06,37.22,516000.0,17.8992,17.9232,17.7412,17.8178,516000.0
2013-11-12 09:40:00,37.22,37.28,37.08,37.08,260100.0,17.8178,17.8466,17.7508,17.7508,260100.0
2013-11-12 09:50:00,37.08,37.14,37.07,37.11,216300.0,17.7508,17.7795,17.746,17.7652,216300.0
2013-11-12 10:00:00,37.12,37.29,37.12,37.27,291000.0,17.77,17.8514,17.77,17.8418,291000.0
2013-11-12 10:10:00,37.28,37.38,37.26,37.38,190200.0,17.8466,17.8944,17.837,17.8944,190200.0
2013-11-12 10:20:00,37.37,37.38,37.31,37.32,132300.0,17.8897,17.8944,17.8609,17.8657,132300.0
2013-11-12 10:30:00,37.31,37.33,37.28,37.29,127400.0,17.8609,17.8705,17.8466,17.8514,127400.0
2013-11-12 10:40:00,37.28,37.32,37.26,37.27,100000.0,17.8466,17.8657,17.837,17.8418,100000.0
2013-11-12 10:50:00,37.27,37.36,37.27,37.33,86800.0,17.8418,17.8849,17.8418,17.8705,86800.0
2013-11-12 11:00:00,37.33,37.38,37.32,37.34,79300.0,17.8705,17.8944,17.8657,17.8753,79300.0
2013-11-12 11:10:00,37.35,37.42,37.34,37.42,108600.0,17.8801,17.9136,17.8753,17.9136,108600.0
2013-11-12 11:20:00,37.42,37.45,37.39,37.43,155000.0,17.9136,17.9279,17.8992,17.9184,155000.0
2013-11-12 11:30:00,37.44,37.48,37.37,37.37,164200.0,17.9232,17.9423,17.8897,17.8897,164200.0
2013-11-12 11:40:00,37.37,37.45,37.37,37.42,115300.0,17.8897,17.9279,17.8897,17.9136,115300.0
2013-11-12 11:50:00,37.42,37.46,37.4,37.45,89500.0,17.9136,17.9327,17.904,17.9279,89500.0
2013-11-12 12:00:00,37.45,37.46,37.39,37.43,203200.0,17.9279,17.9327,17.8992,17.9184,203200.0
2013-11-12 12:10:00,37.43,37.43,37.37,37.37,88000.0,17.9184,17.9184,17.8897,17.8897,88000.0
2013-11-12 12:20:00,37.37,37.39,37.34,37.35,61000.0,17.8897,17.8992,17.8753,17.8801,61000.0
2013-11-12 12:30:00,37.35,37.36,37.32,37.34,77500.0,17.8801,17.8849,17.8657,17.8753,77500.0
2013-11-12 12:40:00,37.34,37.39,37.34,37.38,66100.0,17.8753,17.8992,17.8753,17.8944,66100.0
2013-11-12 12:50:00,37.37,37.46,37.37,37.45,72600.0,17.8897,17.9327,17.8897,17.9279,72600.0
2013-11-12 13:00:00,37.45,37.46,37.38,37.41,186600.0,17.9279,17.9327,17.8944,17.9088,186600.0
2013-11-12 13:10:00,37.42,37.43,37.38,37.39,54900.0,17.9136,17.9184,17.8944,17.8992,54900.0
2013-11-12 13:20:00,37.4,37.41,37.35,37.35,59100.0,17.904,17.9088,17.8801,17.8801,59100.0
2013-11-12 13:30:00,37.35,37.36,37.26,37.28,114800.0,17.8801,17.8849,17.837,17.8466,114800.0
2013-11-12 13:40:00,37.27,37.31,37.27,37.31,86000.0,17.8418,17.8609,17.8418,17.8609,86000.0
2013-11-12 13:50:00,37.3,37.33,37.29,37.32,97100.0,17.8561,17.8705,17.8514,17.8657,97100.0
2013-11-12 14:00:00,37.31,37.32,37.28,37.31,75000.0,17.8609,17.8657,17.8466,17.8609,75000.0
2013-11-12 14:10:00,37.31,37.32,37.29,37.31,52900.0,17.8609,17.8657,17.8514,17.8609,52900.0
2013-11-12 14:20:00,37.31,37.32,37.26,37.26,77100.0,17.8609,17.8657,17.837,17.837,77100.0
2013-11-12 14:30:00,37.27,37.31,37.26,37.26,84600.0,17.8418,17.8609,17.837,17.837,84600.0
2013-11-12 14:40:00,37.26,37.29,37.26,37.29,72900.0,17.837,17.8514,17.837,17.8514,72900.0
2013-11-12 14:50:00,37.29,37.37,37.26,37.37,117000.0,17.8514,17.8897,17.837,17.8897,117000.0
2013-11-12 15:00:00,37.36,37.41,37.36,37.39,80400.0,17.8849,17.9088,17.8849,17.8992,80400.0
2013-11-12 15:10:00,37.39,37.4,37.36,37.37,82100.0,17.8992,17.904,17.8849,17.8897,82100.0
2013-11-12 15:20:00,37.36,37.37,37.31,37.32,191100.0,17.8849,17.8897,17.8609,17.8657,191100.0
2013-11-12 15:30:00,37.31,37.34,37.3,37.33,139700.0,17.8609,17.8753,17.8561,17.8705,139700.0
2013-11-12 15:40:00,37.32,37.38,37.3,37.31,224900.0,17.8657,17.8944,17.8561,17.8609,224900.0
2013-11-12 15:50:00,37.31,37.34,37.28,37.32,445700.0,17.8609,17.8753,17.8466,17.8657,445700.0
2013-11-13 09:30:00,37.14,37.28,37.11,37.19,289700.0,17.7795,17.8466,17.7652,17.8035,289700.0
2013-11-13 09:40:00,37.19,37.22,37.13,37.21,221100.0,17.8035,17.8178,17.7748,17.8131,221100.0
2013-11-13 09:50:00,37.21,37.23,37.16,37.22,96000.0,17.8131,17.8226,17.7891,17.8178,96000.0
2013-11-13 10:00:00,37.23,37.25,37.15,37.16,123700.0,17.8226,17.8322,17.7843,17.7891,123700.0
2013-11-13 10:10:00,37.16,37.22,37.15,37.22,131800.0,17.7891,17.8178,17.7843,17.8178,131800.0
2013-11-13 10:20:00,37.21,37.26,37.2,37.25,216600.0,17.8131,17.837,17.8083,17.8322,216600.0
2013-11-13 10:30:00,37.24,37.3,37.24,37.27,135500.0,17.8274,17.8561,17.8274,17.8418,135500.0
2013-11-13 10:40:00,37.27,37.29,37.22,37.25,171800.0,17.8418,17.8514,17.8178,17.8322,171800.0
2013-11-13 10:50:00,37.25,37.26,37.19,37.2,92900.0,17.8322,17.837,17.8035,17.8083,92900.0
2013-11-13 11:00:00,37.2,37.22,37.18,37.19,94800.0,17.8083,17.8178,17.7987,17.8035,94800.0
2013-11-13 11:10:00,37.18,37.23,37.18,37.22,95300.0,17.7987,17.8226,17.7987,17.8178,95300.0
2013-11-13 11:20:00,37.23,37.28,37.21,37.25,107000.0,17.8226,17.8466,17.8131,17.8322,107000.0
2013-11-13 11:30:00,37.25,37.26,37.22,37.24,120600.0,17.8322,17.837,17.8178,17.8274,120600.0
2013-11-13 11:40:00,37.23,37.24,37.19,37.2,88900.0,17.8226,17.8274,17.8035,17.8083,88900.0
2013-11-13 11:50:00,37.2,37.22,37.19,37.22,57100.0,17.8083,17.8178,17.8035,17.8178,57100.0
2013-11-13 12:00:00,37.21,37.22,37.18,37.19,102400.0,17.8131,17.8178,17.7987,17.8035,102400.0
2013-11-13 12:10:00,37.19,37.21,37.15,37.2,88300.0,17.8035,17.8131,17.7843,17.8083,88300.0
2013-11-13 12:20:00,37.21,37.25,37.2,37.25,96500.0,17.8131,17.8322,17.8083,17.8322,96500.0
2013-11-13 12:30:00,37.24,37.29,37.23,37.29,57100.0,17.8274,17.8514,17.8226,17.8514,57100.0
2013-11-13 12:40:00,37.28,37.33,37.28,37.33,78100.0,17.8466,17.8705,17.8466,17.8705,78100.0
2013-11-13 12:50:00,37.33,37.33,37.3,37.31,66700.0,17.8705,17.8705,17.8561,17.8609,66700.0
2013-11-13 13:00:00,37.31,37.33,37.3,37.32,75300.0,17.8609,17.8705,17.8561,17.8657,75300.0
2013-11-13 13:10:00,37.33,37.33,37.31,37.32,89000.0,17.8705,17.8705,17.8609,17.8657,89000.0
2013-11-13 13:20:00,37.32,37.4,37.32,37.4,171500.0,17.8657,17.904,17.8657,17.904,171500.0
2013-11-13 13:30:00,37.4,37.4,37.36,37.36,63400.0,17.904,17.904,17.8849,17.8849,63400.0
2013-11-13 13:40:00,37.37,37.45,37.36,37.45,94900.0,17.8897,17.9279,17.8849,17.9279,94900.0
2013-11-13 13:50:00,37.45,37.47,37.44,37.46,48700.0,17.9279,17.9375,17.9232,17.9327,48700.0
2013-11-13 14:00:00,37.46,37.47,37.43,37.44,62200.0,17.9327,17.9375,17.9184,17.9232,62200.0
2013-11-13 14:10:00,37.45,37.47,37.44,37.46,55300.0,17.9279,17.9375,17.9232,17.9327,55300.0
2013-11-13 14:20:00,37.46,37.5,37.45,37.48,72100.0,17.9327,17.9519,17.9279,17.9423,72100.0
2013-11-13 14:30:00,37.48,37.49,37.46,37.46,70800.0,17.9423,17.9471,17.9327,17.9327,70800.0
2013-11-13 14:40:00,37.46,37.47,37.44,37.46,88100.0,17.9327,17.9375,17.9232,17.9327,88100.0
2013-11-13 14:50:00,37.46,37.46,37.44,37.46,90100.0,17.9327,17.9327,17.9232,17.9327,90100.0
2013-11-13 15:00:00,37.45,37.47,37.43,37.44,110900.0,17.9279,17.9375,17.9184,17.9232,110900.0
2013-11-13 15:10:00,37.43,37.5,37.43,37.5,82500.0,17.9184,17.9519,17.9184,17.9519,82500.0
2013-11-13 15:20:00,37.5,37.54,37.49,37.49,154100.0,17.9519,17.971,17.9471,17.9471,154100.0
2013-11-13 15:30:00,37.48,37.54,37.47,37.52,221600.0,17.9423,17.971,17.9375,17.9615,221600.0
2013-11-13 15:40:00,37.53,37.59,37.52,37.58,395700.0,17.9662,17.995,17.9615,17.9902,395700.0
2013-11-13 15:50:00,37.57,37.59,37.53,37.57,527100.0,17.9854,17.995,17.9662,17.9854,527100.0
2013-11-14 09:30:00,37.55,37.76,37.55,37.73,330700.0,17.9758,18.0764,17.9758,18.062,330700.0
2013-11-14 09:40:00,37.74,37.79,37.68,37.68,311200.0,18.0668,18.0907,18.0381,18.0381,311200.0
2013-11-14 09:50:00,37.69,37.75,37.67,37.75,178000.0,18.0428,18.0716,18.0333,18.0716,178000.0
2013-11-14 10:00:00,37.76,37.76,37.68,37.69,223200.0,18.0764,18.0764,18.0381,18.0428,223200.0
2013-11-14 10:10:00,37.68,37.79,37.66,37.77,150800.0,18.0381,18.0907,18.0285,18.0811,150800.0
2013-11-14 10:20:00,37.77,37.8,37.74,37.76,136500.0,18.0811,18.0955,18.0668,18.0764,136500.0
2013-11-14 10:30:00,37.77,37.8,37.76,37.8,99400.0,18.0811,18.0955,18.0764,18.0955,99400.0
2013-11-14 10:40:00,37.79,37.86,37.79,37.85,187400.0,18.0907,18.1242,18.0907,18.1194,187400.0
2013-11-14 10:50:00,37.85,37.87,37.82,37.87,96000.0,18.1194,18.129,18.1051,18.129,96000.0
2013-11-14 11:00:00,37.87,37.9,37.84,37.89,169900.0,18.129,18.1434,18.1146,18.1386,169900.0
2013-11-14 11:10:00,37.89,37.93,37.88,37.91,176000.0,18.1386,18.1577,18.1338,18.1482,176000.0
2013-11-14 11:20:00,37.91,37.92,37.8,37.8,209000.0,18.1482,18.1529,18.0955,18.0955,209000.0
2013-11-14 11:30:00,37.81,37.82,37.72,37.76,131400.0,18.1003,18.1051,18.0572,18.0764,131400.0
2013-11-14 11:40:00,37.75,37.77,37.72,37.74,110900.0,18.0716,18.0811,18.0572,18.0668,110900.0
2013-11-14 11:50:00,37.74,37.78,37.73,37.77,105600.0,18.0668,18.0859,18.062,18.0811,105600.0
2013-11-14 12:00:00,37.76,37.79,37.74,37.78,58300.0,18.0764,18.0907,18.0668,18.0859,58300.0
2013-11-14 12:10:00,37.79,37.8,37.77,37.8,62400.0,18.0907,18.0955,18.0811,18.0955,62400.0
2013-11-14 12:20:00,37.8,37.8,37.75,37.75,85700.0,18.0955,18.0955,18.0716,18.0716,85700.0
2013-11-14 12:30:00,37.75,37.78,37.74,37.77,63500.0,18.0716,18.0859,18.0668,18.0811,63500.0
2013-11-14 12:40:00,37.76,37.78,37.75,37.75,147200.0,18.0764,18.0859,18.0716,18.0716,147200.0
2013-11-14 12:50:00,37.75,37.78,37.75,37.77,66100.0,18.0716,18.0859,18.0716,18.0811,66100.0
2013-11-14 13:00:00,37.77,37.81,37.76,37.81,70000.0,18.0811,18.1003,18.0764,18.1003,70000.0
2013-11-14 13:10:00,37.81,37.81,37.77,37.79,75700.0,18.1003,18.1003,18.0811,18.0907,75700.0
2013-11-14 13:20:00,37.8,37.83,37.78,37.82,70600.0,18.0955,18.1099,18.0859,18.1051,70600.0
2013-11-14 13:30:00,37.82,37.83,37.73,37.74,233100.0,18.1051,18.1099,18.062,18.0668,233100.0
2013-11-14 13:40:00,37.75,37.8,37.73,37.73,159900.0,18.0716,18.0955,18.062,18.062,159900.0
2013-11-14 13:50:00,37.73,37.74,37.68,37.71,68100.0,18.062,18.0668,18.0381,18.0524,68100.0
2013-11-14 14:00:00,37.72,37.78,37.71,37.76,71000.0,18.0572,18.0859,18.0524,18.0764,71000.0
2013-11-14 14:10:00,37.76,37.8,37.76,37.8,52300.0,18.0764,18.0955,18.0764,18.0955,52300.0
2013-11-14 14:20:00,37.81,37.83,37.79,37.79,178000.0,18.1003,18.1099,18.0907,18.0907,178000.0
2013-11-14 14:30:00,37.79,37.8,37.77,37.79,91400.0,18.0907,18.0955,18.0811,18.0907,91400.0
2013-11-14 14:40:00,37.79,37.8,37.78,37.8,44500.0,18.0907,18.0955,18.0859,18.0955,44500.0
2013-11-14 14:50:00,37.8,37.8,37.74,37.77,70600.0,18.0955,18.0955,18.0668,18.0811,70600.0
2013-11-14 15:00:00,37.77,37.8,37.75,37.8,64900.0,18.0811,18.0955,18.0716,18.0955,64900.0
2013-11-14 15:10:00,37.8,37.84,37.8,37.82,126600.0,18.0955,18.1146,18.0955,18.1051,126600.0
2013-11-14 15:20:00,37.81,37.82,37.78,37.8,100900.0,18.1003,18.1051,18.0859,18.0955,100900.0
2013-11-14 15:30:00,37.8,37.81,37.78,37.78,143200.0,18.0955,18.1003,18.0859,18.0859,143200.0
2013-11-14 15:40:00,37.79,37.83,37.77,37.79,346800.0,18.0907,18.1099,18.0811,18.0907,346800.0
2013-11-14 15:50:00,37.78,37.79,37.68,37.69,887100.0,18.0859,18.0907,18.0381,18.0428,887100.0
2013-11-15 09:30:00,37.64,37.95,37.64,37.95,887100.0,18.0189,18.1673,18.0189,18.1673,887100.0
2013-11-15 09:40:00,37.95,37.96,37.9,37.93,166700.0,18.1673,18.1721,18.1434,18.1577,166700.0
2013-11-15 09:50:00,37.93,37.97,37.91,37.93,144400.0,18.1577,18.1769,18.1482,18.1577,144400.0
2013-11-15 10:00:00,37.93,37.95,37.9,37.91,131000.0,18.1577,18.1673,18.1434,18.1482,131000.0
2013-11-15 10:10:00,37.91,37.95,37.86,37.87,140000.0,18.1482,18.1673,18.1242,18.129,140000.0
2013-11-15 10:20:00,37.87,37.89,37.83,37.84,82600.0,18.129,18.1386,18.1099,18.1146,82600.0
2013-11-15 10:30:00,37.84,37.84,37.8,37.84,95300.0,18.1146,18.1146,18.0955,18.1146,95300.0
2013-11-15 10:40:00,37.84,37.87,37.84,37.87,77100.0,18.1146,18.129,18.1146,18.129,77100.0
2013-11-15 10:50:00,37.86,37.88,37.82,37.82,84600.0,18.1242,18.1338,18.1051,18.1051,84600.0
2013-11-15 11:00:00,37.83,37.83,37.81,37.81,105800.0,18.1099,18.1099,18.1003,18.1003,105800.0
2013-11-15 11:10:00,37.8,37.84,37.79,37.82,89700.0,18.0955,18.1146,18.0907,18.1051,89700.0
2013-11-15 11:20:00,37.81,37.87,37.8,37.85,57700.0,18.1003,18.129,18.0955,18.1194,57700.0
2013-11-15 11:30:00,37.85,37.89,37.84,37.85,86100.0,18.1194,18.1386,18.1146,18.1194,86100.0
2013-11-15 11:40:00,37.85,37.85,37.79,37.8,142300.0,18.1194,18.1194,18.0907,18.0955,142300.0
2013-11-15 11:50:00,37.81,37.82,37.76,37.78,78900.0,18.1003,18.1051,18.0764,18.0859,78900.0
2013-11-15 12:00:00,37.79,37.81,37.77,37.8,75900.0,18.0907,18.1003,18.0811,18.0955,75900.0
2013-11-15 12:10:00,37.8,37.8,37.79,37.8,27600.0,18.0955,18.0955,18.0907,18.0955,27600.0
2013-11-15 12:20:00,37.8,37.82,37.79,37.82,42800.0,18.0955,18.1051,18.0907,18.1051,42800.0
2013-11-15 12:30:00,37.82,37.83,37.81,37.83,50800.0,18.1051,18.1099,18.1003,18.1099,50800.0
2013-11-15 12:40:00,37.83,37.88,37.82,37.87,98700.0,18.1099,18.1338,18.1051,18.129,98700.0
2013-11-15 12:50:00,37.87,37.89,37.82,37.82,77100.0,18.129,18.1386,18.1051,18.1051,77100.0
2013-11-15 13:00:00,37.82,37.83,37.81,37.83,33700.0,18.1051,18.1099,18.1003,18.1099,33700.0
2013-11-15 13:10:00,37.83,37.84,37.82,37.84,54500.0,18.1099,18.1146,18.1051,18.1146,54500.0
2013-11-15 13:20:00,37.83,37.88,37.83,37.88,76700.0,18.1099,18.1338,18.1099,18.1338,76700.0
2013-11-15 13:30:00,37.88,37.9,37.87,37.88,45500.0,18.1338,18.1434,18.129,18.1338,45500.0
2013-11-15 13:40:00,37.89,37.92,37.88,37.91,56000.0,18.1386,18.1529,18.1338,18.1482,56000.0
2013-11-15 13:50:00,37.92,37.92,37.9,37.92,63400.0,18.1529,18.1529,18.1434,18.1529,63400.0
2013-11-15 14:00:00,37.91,37.95,37.91,37.93,90100.0,18.1482,18.1673,18.1482,18.1577,90100.0
2013-11-15 14:10:00,37.93,37.94,37.89,37.89,63200.0,18.1577,18.1625,18.1386,18.1386,63200.0
2013-11-15 14:20:00,37.89,37.95,37.89,37.95,67300.0,18.1386,18.1673,18.1386,18.1673,67300.0
2013-11-15 14:30:00,37.95,37.96,37.94,37.94,83600.0,18.1673,18.1721,18.1625,18.1625,83600.0
2013-11-15 14:40:00,37.94,37.95,37.94,37.95,47900.0,18.1625,18.1673,18.1625,18.1673,47900.0
2013-11-15 14:50:00,37.94,37.96,37.94,37.94,106100.0,18.1625,18.1721,18.1625,18.1625,106100.0
2013-11-15 15:00:00,37.94,37.97,37.94,37.96,140300.0,18.1625,18.1769,18.1625,18.1721,140300.0
2013-11-15 15:10:00,37.95,37.97,37.95,37.96,85000.0,18.1673,18.1769,18.1673,18.1721,85000.0
2013-11-15 15:20:00,37.95,37.97,37.95,37.97,94400.0,18.1673,18.1769,18.1673,18.1769,94400.0
2013-11-15 15:30:00,37.97,37.98,37.96,37.97,144300.0,18.1769,18.1817,18.1721,18.1769,144300.0
2013-11-15 15:40:00,37.97,38.0,37.95,37.98,219500.0,18.1769,18.1912,18.1673,18.1817,219500.0
2013-11-15 15:50:00,37.97,38.0,37.96,38.0,430800.0,18.1769,18.1912,18.1721,18.1912,430800.0
2013-11-18 09:30:00,38.07,38.1,38.0,38.08,341300.0,18.2248,18.2391,18.1912,18.2295,341300.0
2013-11-18 09:40:00,38.08,38.08,37.88,37.88,258500.0,18.2295,18.2295,18.1338,18.1338,258500.0
2013-11-18 09:50:00,37.89,37.93,37.83,37.84,136900.0,18.1386,18.1577,18.1099,18.1146,136900.0
2013-11-18 10:00:00,37.83,37.91,37.81,37.89,112700.0,18.1099,18.1482,18.1003,18.1386,112700.0
2013-11-18 10:10:00,37.9,37.96,37.89,37.96,115400.0,18.1434,18.1721,18.1386,18.1721,115400.0
2013-11-18 10:20:00,37.95,37.98,37.92,37.92,87700.0,18.1673,18.1817,18.1529,18.1529,87700.0
2013-11-18 10:30:00,37.92,38.0,37.92,37.96,149500.0,18.1529,18.1912,18.1529,18.1721,149500.0
2013-11-18 10:40:00,37.95,37.98,37.93,37.93,188700.0,18.1673,18.1817,18.1577,18.1577,188700.0
2013-11-18 10:50:00,37.93,37.97,37.9,37.9,134600.0,18.1577,18.1769,18.1434,18.1434,134600.0
2013-11-18 11:00:00,37.9,37.99,37.9,37.94,126000.0,18.1434,18.1865,18.1434,18.1625,126000.0
2013-11-18 11:10:00,37.94,37.96,37.92,37.96,105000.0,18.1625,18.1721,18.1529,18.1721,105000.0
2013-11-18 11:20:00,37.96,38.0,37.95,37.97,97300.0,18.1721,18.1912,18.1673,18.1769,97300.0
2013-11-18 11:30:00,37.98,37.98,37.9,37.9,113900.0,18.1817,18.1817,18.1434,18.1434,113900.0
2013-11-18 11:40:00,37.9,37.97,37.9,37.97,91500.0,18.1434,18.1769,18.1434,18.1769,91500.0
2013-11-18 11:50:00,37.96,37.99,37.96,37.99,66300.0,18.1721,18.1865,18.1721,18.1865,66300.0
2013-11-18 12:00:00,37.99,38.02,37.97,38.02,93500.0,18.1865,18.2008,18.1769,18.2008,93500.0
2013-11-18 12:10:00,38.02,38.02,37.98,37.98,69900.0,18.2008,18.2008,18.1817,18.1817,69900.0
2013-11-18 12:20:00,37.99,38.04,37.98,38.02,89800.0,18.1865,18.2104,18.1817,18.2008,89800.0
2013-11-18 12:30:00,38.02,38.05,38.0,38.0,79100.0,18.2008,18.2152,18.1912,18.1912,79100.0
2013-11-18 12:40:00,38.0,38.01,37.98,37.98,54700.0,18.1912,18.196,18.1817,18.1817,54700.0
2013-11-18 12:50:00,37.98,37.99,37.97,37.98,59400.0,18.1817,18.1865,18.1769,18.1817,59400.0
2013-11-18 13:00:00,37.97,38.03,37.97,38.02,64800.0,18.1769,18.2056,18.1769,18.2008,64800.0
2013-11-18 13:10:00,38.03,38.04,37.99,37.99,90700.0,18.2056,18.2104,18.1865,18.1865,90700.0
2013-11-18 13:20:00,38.0,38.02,38.0,38.01,63000.0,18.1912,18.2008,18.1912,18.196,63000.0
2013-11-18 13:30:00,38.01,38.09,38.01,38.09,67300.0,18.196,18.2343,18.196,18.2343,67300.0
2013-11-18 13:40:00,38.09,38.09,38.05,38.05,109300.0,18.2343,18.2343,18.2152,18.2152,109300.0
2013-11-18 13:50:00,38.05,38.06,38.02,38.05,123300.0,18.2152,18.22,18.2008,18.2152,123300.0
2013-11-18 14:00:00,38.04,38.06,38.04,38.04,89700.0,18.2104,18.22,18.2104,18.2104,89700.0
2013-11-18 14:10:00,38.05,38.09,38.04,38.07,121000.0,18.2152,18.2343,18.2104,18.2248,121000.0
2013-11-18 14:20:00,38.08,38.09,38.06,38.09,93000.0,18.2295,18.2343,18.22,18.2343,93000.0
2013-11-18 14:30:00,38.09,38.09,38.06,38.06,68800.0,18.2343,18.2343,18.22,18.22,68800.0
2013-11-18 14:40:00,38.06,38.07,38.02,38.03,93100.0,18.22,18.2248,18.2008,18.2056,93100.0
2013-11-18 14:50:00,38.04,38.05,38.03,38.05,80800.0,18.2104,18.2152,18.2056,18.2152,80800.0
2013-11-18 15:00:00,38.04,38.05,38.03,38.03,116000.0,18.2104,18.2152,18.2056,18.2056,116000.0
2013-11-18 15:10:00,38.03,38.05,37.99,38.02,178700.0,18.2056,18.2152,18.1865,18.2008,178700.0
2013-11-18 15:20:00,38.02,38.04,37.98,38.02,166900.0,18.2008,18.2104,18.1817,18.2008,166900.0
2013-11-18 15:30:00,38.02,38.04,38.01,38.02,192700.0,18.2008,18.2104,18.196,18.2008,192700.0
2013-11-18 15:40:00,38.03,38.05,38.0,38.0,203400.0,18.2056,18.2152,18.1912,18.1912,203400.0
2013-11-18 15:50:00,38.0,38.05,37.97,38.04,430100.0,18.1912,18.2152,18.1769,18.2104,430100.0
2013-11-19 09:30:00,37.9,37.92,37.73,37.74,376000.0,18.1434,18.1529,18.062,18.0668,376000.0
2013-11-19 09:40:00,37.74,37.76,37.7,37.74,260400.0,18.0668,18.0764,18.0476,18.0668,260400.0
2013-11-19 09:50:00,37.74,37.82,37.71,37.8,232400.0,18.0668,18.1051,18.0524,18.0955,232400.0
2013-11-19 10:00:00,37.82,37.83,37.76,37.82,189200.0,18.1051,18.1099,18.0764,18.1051,189200.0
2013-11-19 10:10:00,37.82,37.86,37.8,37.83,142100.0,18.1051,18.1242,18.0955,18.1099,142100.0
2013-11-19 10:20:00,37.83,37.86,37.8,37.84,181100.0,18.1099,18.1242,18.0955,18.1146,181100.0
2013-11-19 10:30:00,37.85,37.89,37.82,37.87,104900.0,18.1194,18.1386,18.1051,18.129,104900.0
2013-11-19 10:40:00,37.87,37.87,37.79,37.79,96400.0,18.129,18.129,18.0907,18.0907,96400.0
2013-11-19 10:50:00,37.79,37.82,37.76,37.81,147300.0,18.0907,18.1051,18.0764,18.1003,147300.0
2013-11-19 11:00:00,37.81,37.86,37.81,37.81,91800.0,18.1003,18.1242,18.1003,18.1003,91800.0
2013-11-19 11:10:00,37.82,37.82,37.76,37.77,100900.0,18.1051,18.1051,18.0764,18.0811,100900.0
2013-11-19 11:20:00,37.77,37.79,37.75,37.79,96600.0,18.0811,18.0907,18.0716,18.0907,96600.0
2013-11-19 11:30:00,37.79,37.81,37.75,37.75,117100.0,18.0907,18.1003,18.0716,18.0716,117100.0
2013-11-19 11:40:00,37.76,37.76,37.68,37.69,167800.0,18.0764,18.0764,18.0381,18.0428,167800.0
2013-11-19 11:50:00,37.69,37.72,37.68,37.7,81600.0,18.0428,18.0572,18.0381,18.0476,81600.0
2013-11-19 12:00:00,37.7,37.77,37.68,37.77,82400.0,18.0476,18.0811,18.0381,18.0811,82400.0
2013-11-19 12:10:00,37.77,37.79,37.74,37.77,122800.0,18.0811,18.0907,18.0668,18.0811,122800.0
2013-11-19 12:20:00,37.77,37.8,37.75,37.78,92300.0,18.0811,18.0955,18.0716,18.0859,92300.0
2013-11-19 12:30:00,37.77,37.78,37.75,37.75,56200.0,18.0811,18.0859,18.0716,18.0716,56200.0
2013-11-19 12:40:00,37.76,37.78,37.75,37.77,48800.0,18.0764,18.0859,18.0716,18.0811,48800.0
2013-11-19 12:50:00,37.77,37.8,37.74,37.75,64400.0,18.0811,18.0955,18.0668,18.0716,64400.0
2013-11-19 13:00:00,37.75,37.77,37.73,37.76,68800.0,18.0716,18.0811,18.062,18.0764,68800.0
2013-11-19 13:10:00,37.76,37.8,37.76,37.77,61300.0,18.0764,18.0955,18.0764,18.0811,61300.0
2013-11-19 13:20:00,37.77,37.78,37.71,37.77,121700.0,18.0811,18.0859,18.0524,18.0811,121700.0
2013-11-19 13:30:00,37.77,37.78,37.75,37.75,147500.0,18.0811,18.0859,18.0716,18.0716,147500.0
2013-11-19 13:40:00,37.75,37.75,37.73,37.75,77900.0,18.0716,18.0716,18.062,18.0716,77900.0
2013-11-19 13:50:00,37.75,37.75,37.7,37.72,111500.0,18.0716,18.0716,18.0476,18.0572,111500.0
2013-11-19 14:00:00,37.72,37.8,37.71,37.74,118400.0,18.0572,18.0955,18.0524,18.0668,118400.0
2013-11-19 14:10:00,37.74,37.8,37.73,37.8,109200.0,18.0668,18.0955,18.062,18.0955,109200.0
2013-11-19 14:20:00,37.8,37.8,37.76,37.78,53900.0,18.0955,18.0955,18.0764,18.0859,53900.0
2013-11-19 14:30:00,37.77,37.82,37.77,37.82,118700.0,18.0811,18.1051,18.0811,18.1051,118700.0
2013-11-19 14:40:00,37.81,37.85,37.81,37.82,85600.0,18.1003,18.1194,18.1003,18.1051,85600.0
2013-11-19 14:50:00,37.83,37.83,37.79,37.79,99500.0,18.1099,18.1099,18.0907,18.0907,99500.0
2013-11-19 15:00:00,37.8,37.82,37.78,37.78,130000.0,18.0955,18.1051,18.0859,18.0859,130000.0
2013-11-19 15:10:00,37.78,37.82,37.78,37.8,143100.0,18.0859,18.1051,18.0859,18.0955,143100.0
2013-11-19 15:20:00,37.79,37.81,37.78,37.79,99100.0,18.0907,18.1003,18.0859,18.0907,99100.0
2013-11-19 15:30:00,37.79,37.83,37.78,37.82,173100.0,18.0907,18.1099,18.0859,18.1051,173100.0
2013-11-19 15:40:00,37.82,37.85,37.79,37.82,240000.0,18.1051,18.1194,18.0907,18.1051,240000.0
2013-11-19 15:50:00,37.83,37.84,37.8,37.82,415000.0,18.1099,18.1146,18.0955,18.1051,415000.0
2013-11-20 09:30:00,37.85,37.89,37.81,37.82,208800.0,18.1194,18.1386,18.1003,18.1051,208800.0
2013-11-20 09:40:00,37.82,37.96,37.82,37.96,125600.0,18.1051,18.1721,18.1051,18.1721,125600.0
2013-11-20 09:50:00,37.96,38.0,37.92,37.93,96200.0,18.1721,18.1912,18.1529,18.1577,96200.0
2013-11-20 10:00:00,37.94,37.96,37.89,37.95,103000.0,18.1625,18.1721,18.1386,18.1673,103000.0
2013-11-20 10:10:00,37.94,37.94,37.88,37.88,89000.0,18.1625,18.1625,18.1338,18.1338,89000.0
2013-11-20 10:20:00,37.89,37.99,37.89,37.96,110700.0,18.1386,18.1865,18.1386,18.1721,110700.0
2013-11-20 10:30:00,37.97,38.0,37.91,37.94,107400.0,18.1769,18.1912,18.1482,18.1625,107400.0
2013-11-20 10:40:00,37.94,37.98,37.93,37.95,89800.0,18.1625,18.1817,18.1577,18.1673,89800.0
2013-11-20 10:50:00,37.96,37.96,37.9,37.91,87200.0,18.1721,18.1721,18.1434,18.1482,87200.0
2013-11-20 11:00:00,37.91,37.92,37.86,37.88,86400.0,18.1482,18.1529,18.1242,18.1338,86400.0
2013-11-20 11:10:00,37.88,37.88,37.85,37.85,53300.0,18.1338,18.1338,18.1194,18.1194,53300.0
2013-11-20 11:20:00,37.86,37.91,37.85,37.88,90100.0,18.1242,18.1482,18.1194,18.1338,90100.0
2013-11-20 11:30:00,37.88,37.92,37.88,37.89,70100.0,18.1338,18.1529,18.1338,18.1386,70100.0
2013-11-20 11:40:00,37.89,37.93,37.89,37.89,53500.0,18.1386,18.1577,18.1386,18.1386,53500.0
2013-11-20 11:50:00,37.89,37.91,37.89,37.9,58400.0,18.1386,18.1482,18.1386,18.1434,58400.0
2013-11-20 12:00:00,37.91,37.91,37.81,37.86,271100.0,18.1482,18.1482,18.1003,18.1242,271100.0
2013-11-20 12:10:00,37.86,37.87,37.65,37.73,481900.0,18.1242,18.129,18.0237,18.062,481900.0
2013-11-20 12:20:00,37.72,37.87,37.72,37.82,273000.0,18.0572,18.129,18.0572,18.1051,273000.0
2013-11-20 12:30:00,37.81,37.85,37.73,37.75,161600.0,18.1003,18.1194,18.062,18.0716,161600.0
2013-11-20 12:40:00,37.74,37.75,37.62,37.67,168900.0,18.0668,18.0716,18.0093,18.0333,168900.0
2013-11-20 12:50:00,37.68,37.68,37.65,37.66,44600.0,18.0381,18.0381,18.0237,18.0285,44600.0
2013-11-20 13:00:00,37.65,37.69,37.65,37.69,73900.0,18.0237,18.0428,18.0237,18.0428,73900.0
2013-11-20 13:10:00,37.68,37.69,37.65,37.65,59600.0,18.0381,18.0428,18.0237,18.0237,59600.0
2013-11-20 13:20:00,37.65,37.66,37.62,37.65,75600.0,18.0237,18.0285,18.0093,18.0237,75600.0
2013-11-20 13:30:00,37.65,37.67,37.62,37.63,46000.0,18.0237,18.0333,18.0093,18.0141,46000.0
2013-11-20 13:40:00,37.62,37.64,37.61,37.61,66000.0,18.0093,18.0189,18.0045,18.0045,66000.0
2013-11-20 13:50:00,37.61,37.62,37.57,37.61,86600.0,18.0045,18.0093,17.9854,18.0045,86600.0
2013-11-20 14:00:00,37.62,37.62,37.47,37.48,321700.0,18.0093,18.0093,17.9375,17.9423,321700.0
2013-11-20 14:10:00,37.48,37.61,37.45,37.6,223100.0,17.9423,18.0045,17.9279,17.9998,223100.0
2013-11-20 14:20:00,37.6,37.64,37.55,37.61,104900.0,17.9998,18.0189,17.9758,18.0045,104900.0
2013-11-20 14:30:00,37.61,37.63,37.55,37.56,128800.0,18.0045,18.0141,17.9758,17.9806,128800.0
2013-11-20 14:40:00,37.57,37.6,37.53,37.57,125200.0,17.9854,17.9998,17.9662,17.9854,125200.0
2013-11-20 14:50:00,37.58,37.59,37.55,37.57,88200.0,17.9902,17.995,17.9758,17.9854,88200.0
2013-11-20 15:00:00,37.57,37.58,37.5,37.51,153900.0,17.9854,17.9902,17.9519,17.9567,153900.0
2013-11-20 15:10:00,37.5,37.58,37.5,37.56,128800.0,17.9519,17.9902,17.9519,17.9806,128800.0
2013-11-20 15:20:00,37.56,37.61,37.55,37.57,141100.0,17.9806,18.0045,17.9758,17.9854,141100.0
2013-11-20 15:30:00,37.57,37.58,37.53,37.56,132200.0,17.9854,17.9902,17.9662,17.9806,132200.0
2013-11-20 15:40:00,37.55,37.62,37.55,37.61,222800.0,17.9758,18.0093,17.9758,18.0045,222800.0
2013-11-20 15:50:00,37.62,37.64,37.58,37.62,452500.0,18.0093,18.0189,17.9902,18.0093,452500.0
2013-11-21 09:30:00,37.64,37.64,37.41,37.41,360400.0,18.0189,18.0189,17.9088,17.9088,360400.0
2013-11-21 09:40:00,37.43,37.44,37.27,37.34,374700.0,17.9184,17.9232,17.8418,17.8753,374700.0
2013-11-21 09:50:00,37.34,37.54,37.32,37.52,268800.0,17.8753,17.971,17.8657,17.9615,268800.0
2013-11-21 10:00:00,37.51,37.53,37.34,37.39,251200.0,17.9567,17.9662,17.8753,17.8992,251200.0
2013-11-21 10:10:00,37.39,37.42,37.11,37.16,475200.0,17.8992,17.9136,17.7652,17.7891,475200.0
2013-11-21 10:20:00,37.16,37.21,37.08,37.09,373200.0,17.7891,17.8131,17.7508,17.7556,373200.0
2013-11-21 10:30:00,37.09,37.22,37.09,37.2,242100.0,17.7556,17.8178,17.7556,17.8083,242100.0
2013-11-21 10:40:00,37.2,37.21,37.11,37.12,341200.0,17.8083,17.8131,17.7652,17.77,341200.0
2013-11-21 10:50:00,37.12,37.13,37.06,37.07,307600.0,17.77,17.7748,17.7412,17.746,307600.0
2013-11-21 11:00:00,37.06,37.09,36.99,37.0,397900.0,17.7412,17.7556,17.7077,17.7125,397900.0
2013-11-21 11:10:00,37.0,37.12,37.0,37.08,241000.0,17.7125,17.77,17.7125,17.7508,241000.0
2013-11-21 11:20:00,37.08,37.09,37.03,37.06,170800.0,17.7508,17.7556,17.7269,17.7412,170800.0
2013-11-21 11:30:00,37.06,37.1,37.0,37.01,287100.0,17.7412,17.7604,17.7125,17.7173,287100.0
2013-11-21 11:40:00,37.01,37.09,37.0,37.07,204800.0,17.7173,17.7556,17.7125,17.746,204800.0
2013-11-21 11:50:00,37.07,37.09,37.04,37.04,153100.0,17.746,17.7556,17.7317,17.7317,153100.0
2013-11-21 12:00:00,37.04,37.04,36.99,37.0,200600.0,17.7317,17.7317,17.7077,17.7125,200600.0
2013-11-21 12:10:00,37.0,37.0,36.92,36.94,270600.0,17.7125,17.7125,17.6742,17.6838,270600.0
2013-11-21 12:20:00,36.95,36.95,36.85,36.9,243200.0,17.6886,17.6886,17.6407,17.6647,243200.0
2013-11-21 12:30:00,36.9,36.9,36.85,36.86,161900.0,17.6647,17.6647,17.6407,17.6455,161900.0
2013-11-21 12:40:00,36.86,36.87,36.81,36.82,214500.0,17.6455,17.6503,17.6216,17.6264,214500.0
2013-11-21 12:50:00,36.82,36.84,36.78,36.79,261100.0,17.6264,17.6359,17.6072,17.612,261100.0
2013-11-21 13:00:00,36.78,36.84,36.77,36.83,152900.0,17.6072,17.6359,17.6024,17.6311,152900.0
2013-11-21 13:10:00,36.83,36.86,36.78,36.8,327700.0,17.6311,17.6455,17.6072,17.6168,327700.0
2013-11-21 13:20:00,36.8,36.8,36.68,36.7,579400.0,17.6168,17.6168,17.5593,17.5689,579400.0
2013-11-21 13:30:00,36.7,36.8,36.69,36.8,175400.0,17.5689,17.6168,17.5641,17.6168,175400.0
2013-11-21 13:40:00,36.8,36.91,36.78,36.88,255900.0,17.6168,17.6694,17.6072,17.6551,255900.0
2013-11-21 13:50:00,36.88,36.95,36.88,36.95,105300.0,17.6551,17.6886,17.6551,17.6886,105300.0
2013-11-21 14:00:00,36.96,36.98,36.94,36.95,121300.0,17.6934,17.703,17.6838,17.6886,121300.0
2013-11-21 14:10:00,36.95,37.09,36.95,37.05,172200.0,17.6886,17.7556,17.6886,17.7365,172200.0
2013-11-21 14:20:00,37.06,37.08,37.01,37.01,189800.0,17.7412,17.7508,17.7173,17.7173,189800.0
2013-11-21 14:30:00,37.0,37.01,36.98,36.98,387500.0,17.7125,17.7173,17.703,17.703,387500.0
2013-11-21 14:40:00,36.98,37.0,36.94,36.98,264300.0,17.703,17.7125,17.6838,17.703,264300.0
2013-11-21 14:50:00,36.98,37.01,36.97,37.0,591500.0,17.703,17.7173,17.6982,17.7125,591500.0
2013-11-21 15:00:00,37.0,37.05,36.99,37.05,573400.0,17.7125,17.7365,17.7077,17.7365,573400.0
2013-11-21 15:10:00,37.04,37.1,37.04,37.1,143900.0,17.7317,17.7604,17.7317,17.7604,143900.0
2013-11-21 15:20:00,37.09,37.2,37.09,37.15,303200.0,17.7556,17.8083,17.7556,17.7843,303200.0
2013-11-21 15:30:00,37.15,37.15,37.08,37.15,276100.0,17.7843,17.7843,17.7508,17.7843,276100.0
2013-11-21 15:40:00,37.15,37.17,37.12,37.13,480600.0,17.7843,17.7939,17.77,17.7748,480600.0
2013-11-21 15:50:00,37.13,37.18,37.11,37.14,788300.0,17.7748,17.7987,17.7652,17.7795,788300.0
2013-11-22 09:30:00,37.13,37.13,36.93,36.99,465600.0,17.7748,17.7748,17.679,17.7077,465600.0
2013-11-22 09:40:00,36.99,36.99,36.83,36.9,303800.0,17.7077,17.7077,17.6311,17.6647,303800.0
2013-11-22 09:50:00,36.9,36.9,36.81,36.83,285100.0,17.6647,17.6647,17.6216,17.6311,285100.0
2013-11-22 10:00:00,36.83,36.99,36.81,36.96,243800.0,17.6311,17.7077,17.6216,17.6934,243800.0
2013-11-22 10:10:00,36.97,37.08,36.96,37.07,181800.0,17.6982,17.7508,17.6934,17.746,181800.0
2013-11-22 10:20:00,37.07,37.08,36.97,36.98,213400.0,17.746,17.7508,17.6982,17.703,213400.0
2013-11-22 10:30:00,36.98,37.03,36.97,37.01,198600.0,17.703,17.7269,17.6982,17.7173,198600.0
2013-11-22 10:40:00,37.0,37.01,36.9,36.91,186600.0,17.7125,17.7173,17.6647,17.6694,186600.0
2013-11-22 10:50:00,36.9,36.98,36.89,36.97,114600.0,17.6647,17.703,17.6599,17.6982,114600.0
2013-11-22 11:00:00,36.97,37.07,36.95,37.06,138900.0,17.6982,17.746,17.6886,17.7412,138900.0
2013-11-22 11:10:00,37.07,37.08,37.05,37.08,130200.0,17.746,17.7508,17.7365,17.7508,130200.0
2013-11-22 11:20:00,37.08,37.09,37.06,37.08,58200.0,17.7508,17.7556,17.7412,17.7508,58200.0
2013-11-22 11:30:00,37.08,37.13,37.07,37.13,101000.0,17.7508,17.7748,17.746,17.7748,101000.0
2013-11-22 11:40:00,37.13,37.13,37.1,37.1,81300.0,17.7748,17.7748,17.7604,17.7604,81300.0
2013-11-22 11:50:00,37.1,37.13,37.09,37.12,84100.0,17.7604,17.7748,17.7556,17.77,84100.0
2013-11-22 12:00:00,37.11,37.12,37.09,37.11,99100.0,17.7652,17.77,17.7556,17.7652,99100.0
2013-11-22 12:10:00,37.12,37.14,37.11,37.13,95600.0,17.77,17.7795,17.7652,17.7748,95600.0
2013-11-22 12:20:00,37.14,37.16,37.11,37.12,109100.0,17.7795,17.7891,17.7652,17.77,109100.0
2013-11-22 12:30:00,37.12,37.17,37.12,37.15,84400.0,17.77,17.7939,17.77,17.7843,84400.0
2013-11-22 12:40:00,37.15,37.16,37.11,37.11,70600.0,17.7843,17.7891,17.7652,17.7652,70600.0
2013-11-22 12:50:00,37.12,37.12,37.09,37.11,114100.0,17.77,17.77,17.7556,17.7652,114100.0
2013-11-22 13:00:00,37.12,37.19,37.12,37.16,89900.0,17.77,17.8035,17.77,17.7891,89900.0
2013-11-22 13:10:00,37.16,37.19,37.16,37.16,61900.0,17.7891,17.8035,17.7891,17.7891,61900.0
2013-11-22 13:20:00,37.16,37.19,37.15,37.19,56900.0,17.7891,17.8035,17.7843,17.8035,56900.0
2013-11-22 13:30:00,37.18,37.19,37.14,37.15,81000.0,17.7987,17.8035,17.7795,17.7843,81000.0
2013-11-22 13:40:00,37.14,37.17,37.13,37.15,75400.0,17.7795,17.7939,17.7748,17.7843,75400.0
2013-11-22 13:50:00,37.15,37.15,37.12,37.13,60400.0,17.7843,17.7843,17.77,17.7748,60400.0
2013-11-22 14:00:00,37.12,37.2,37.12,37.17,113600.0,17.77,17.8083,17.77,17.7939,113600.0
2013-11-22 14:10:00,37.17,37.19,37.15,37.17,105300.0,17.7939,17.8035,17.7843,17.7939,105300.0
2013-11-22 14:20:00,37.16,37.19,37.14,37.18,133900.0,17.7891,17.8035,17.7795,17.7987,133900.0
2013-11-22 14:30:00,37.18,37.2,37.16,37.16,104200.0,17.7987,17.8083,17.7891,17.7891,104200.0
2013-11-22 14:40:00,37.16,37.19,37.14,37.15,86100.0,17.7891,17.8035,17.7795,17.7843,86100.0
2013-11-22 14:50:00,37.14,37.19,37.14,37.19,92400.0,17.7795,17.8035,17.7795,17.8035,92400.0
2013-11-22 15:00:00,37.19,37.21,37.18,37.21,81800.0,17.8035,17.8131,17.7987,17.8131,81800.0
2013-11-22 15:10:00,37.2,37.24,37.2,37.23,282700.0,17.8083,17.8274,17.8083,17.8226,282700.0
2013-11-22 15:20:00,37.23,37.24,37.18,37.19,143600.0,17.8226,17.8274,17.7987,17.8035,143600.0
2013-11-22 15:30:00,37.18,37.25,37.18,37.24,110100.0,17.7987,17.8322,17.7987,17.8274,110100.0
2013-11-22 15:40:00,37.23,37.27,37.22,37.24,258200.0,17.8226,17.8418,17.8178,17.8274,258200.0
2013-11-22 15:50:00,37.25,37.28,37.24,37.26,526100.0,17.8322,17.8466,17.8274,17.837,526100.0
2013-11-25 09:30:00,37.41,37.43,37.33,37.35,211800.0,17.9088,17.9184,17.8705,17.8801,211800.0
2013-11-25 09:40:00,37.34,37.39,37.3,37.32,129000.0,17.8753,17.8992,17.8561,17.8657,129000.0
2013-11-25 09:50:00,37.32,37.37,37.29,37.31,113600.0,17.8657,17.8897,17.8514,17.8609,113600.0
2013-11-25 10:00:00,37.32,37.4,37.31,37.37,117100.0,17.8657,17.904,17.8609,17.8897,117100.0
2013-11-25 10:10:00,37.38,37.38,37.32,37.35,79900.0,17.8944,17.8944,17.8657,17.8801,79900.0
2013-11-25 10:20:00,37.36,37.37,37.3,37.34,71900.0,17.8849,17.8897,17.8561,17.8753,71900.0
2013-11-25 10:30:00,37.35,37.38,37.32,37.34,69800.0,17.8801,17.8944,17.8657,17.8753,69800.0
2013-11-25 10:40:00,37.35,37.36,37.29,37.34,102600.0,17.8801,17.8849,17.8514,17.8753,102600.0
2013-11-25 10:50:00,37.33,37.34,37.31,37.32,75200.0,17.8705,17.8753,17.8609,17.8657,75200.0
2013-11-25 11:00:00,37.32,37.34,37.3,37.33,92700.0,17.8657,17.8753,17.8561,17.8705,92700.0
2013-11-25 11:10:00,37.33,37.34,37.28,37.32,69700.0,17.8705,17.8753,17.8466,17.8657,69700.0
2013-11-25 11:20:00,37.32,37.32,37.28,37.29,87300.0,17.8657,17.8657,17.8466,17.8514,87300.0
2013-11-25 11:30:00,37.29,37.31,37.24,37.25,159300.0,17.8514,17.8609,17.8274,17.8322,159300.0
2013-11-25 11:40:00,37.24,37.25,37.16,37.2,64400.0,17.8274,17.8322,17.7891,17.8083,64400.0
2013-11-25 11:50:00,37.2,37.22,37.18,37.21,49500.0,17.8083,17.8178,17.7987,17.8131,49500.0
2013-11-25 12:00:00,37.21,37.22,37.19,37.19,118000.0,17.8131,17.8178,17.8035,17.8035,118000.0
2013-11-25 12:10:00,37.2,37.2,37.17,37.2,68500.0,17.8083,17.8083,17.7939,17.8083,68500.0
2013-11-25 12:20:00,37.2,37.21,37.19,37.19,62200.0,17.8083,17.8131,17.8035,17.8035,62200.0
2013-11-25 12:30:00,37.19,37.2,37.17,37.17,66700.0,17.8035,17.8083,17.7939,17.7939,66700.0
2013-11-25 12:40:00,37.17,37.18,37.14,37.14,99300.0,17.7939,17.7987,17.7795,17.7795,99300.0
2013-11-25 12:50:00,37.15,37.18,37.14,37.18,53500.0,17.7843,17.7987,17.7795,17.7987,53500.0
2013-11-25 13:00:00,37.18,37.2,37.15,37.16,114000.0,17.7987,17.8083,17.7843,17.7891,114000.0
2013-11-25 13:10:00,37.16,37.16,37.13,37.15,68000.0,17.7891,17.7891,17.7748,17.7843,68000.0
2013-11-25 13:20:00,37.15,37.15,37.13,37.15,56300.0,17.7843,17.7843,17.7748,17.7843,56300.0
2013-11-25 13:30:00,37.14,37.17,37.14,37.17,47800.0,17.7795,17.7939,17.7795,17.7939,47800.0
2013-11-25 13:40:00,37.17,37.19,37.16,37.18,56800.0,17.7939,17.8035,17.7891,17.7987,56800.0
2013-11-25 13:50:00,37.18,37.19,37.16,37.18,55800.0,17.7987,17.8035,17.7891,17.7987,55800.0
2013-11-25 14:00:00,37.18,37.2,37.17,37.19,91300.0,17.7987,17.8083,17.7939,17.8035,91300.0
2013-11-25 14:10:00,37.19,37.2,37.17,37.19,70500.0,17.8035,17.8083,17.7939,17.8035,70500.0
2013-11-25 14:20:00,37.19,37.19,37.15,37.15,70900.0,17.8035,17.8035,17.7843,17.7843,70900.0
2013-11-25 14:30:00,37.16,37.17,37.14,37.16,83200.0,17.7891,17.7939,17.7795,17.7891,83200.0
2013-11-25 14:40:00,37.17,37.17,37.14,37.15,65700.0,17.7939,17.7939,17.7795,17.7843,65700.0
2013-11-25 14:50:00,37.15,37.17,37.14,37.15,53600.0,17.7843,17.7939,17.7795,17.7843,53600.0
2013-11-25 15:00:00,37.16,37.17,37.09,37.1,122900.0,17.7891,17.7939,17.7556,17.7604,122900.0
2013-11-25 15:10:00,37.1,37.14,37.1,37.11,83400.0,17.7604,17.7795,17.7604,17.7652,83400.0
2013-11-25 15:20:00,37.11,37.13,37.09,37.11,93100.0,17.7652,17.7748,17.7556,17.7652,93100.0
2013-11-25 15:30:00,37.12,37.12,37.05,37.07,160200.0,17.77,17.77,17.7365,17.746,160200.0
2013-11-25 15:40:00,37.07,37.16,37.06,37.16,172200.0,17.746,17.7891,17.7412,17.7891,172200.0
2013-11-25 15:50:00,37.16,37.16,37.08,37.13,426600.0,17.7891,17.7891,17.7508,17.7748,426600.0
2013-11-26 09:30:00,37.24,37.25,37.15,37.15,290700.0,17.8274,17.8322,17.7843,17.7843,290700.0
2013-11-26 09:40:00,37.16,37.16,36.95,37.0,289100.0,17.7891,17.7891,17.6886,17.7125,289100.0
2013-11-26 09:50:00,37.0,37.07,36.97,37.07,169400.0,17.7125,17.746,17.6982,17.746,169400.0
2013-11-26 10:00:00,37.07,37.11,37.07,37.11,151100.0,17.746,17.7652,17.746,17.7652,151100.0
2013-11-26 10:10:00,37.11,37.12,37.0,37.02,212200.0,17.7652,17.77,17.7125,17.7221,212200.0
2013-11-26 10:20:00,37.02,37.04,36.99,37.0,157500.0,17.7221,17.7317,17.7077,17.7125,157500.0
2013-11-26 10:30:00,36.99,37.01,36.97,36.98,361500.0,17.7077,17.7173,17.6982,17.703,361500.0
2013-11-26 10:40:00,36.97,37.0,36.97,36.99,198900.0,17.6982,17.7125,17.6982,17.7077,198900.0
2013-11-26 10:50:00,37.0,37.0,36.97,36.99,189000.0,17.7125,17.7125,17.6982,17.7077,189000.0
2013-11-26 11:00:00,36.99,37.05,36.98,37.02,140500.0,17.7077,17.7365,17.703,17.7221,140500.0
2013-11-26 11:10:00,37.02,37.08,37.01,37.04,79800.0,17.7221,17.7508,17.7173,17.7317,79800.0
2013-11-26 11:20:00,37.04,37.06,37.02,37.02,58000.0,17.7317,17.7412,17.7221,17.7221,58000.0
2013-11-26 11:30:00,37.02,37.1,37.0,37.03,280000.0,17.7221,17.7604,17.7125,17.7269,280000.0
2013-11-26 11:40:00,37.03,37.05,37.0,37.02,231100.0,17.7269,17.7365,17.7125,17.7221,231100.0
2013-11-26 11:50:00,37.02,37.03,37.0,37.03,112900.0,17.7221,17.7269,17.7125,17.7269,112900.0
2013-11-26 12:00:00,37.02,37.1,37.02,37.08,86100.0,17.7221,17.7604,17.7221,17.7508,86100.0
2013-11-26 12:10:00,37.08,37.13,37.08,37.12,86800.0,17.7508,17.7748,17.7508,17.77,86800.0
2013-11-26 12:20:00,37.13,37.15,37.11,37.14,125300.0,17.7748,17.7843,17.7652,17.7795,125300.0
2013-11-26 12:30:00,37.14,37.2,37.12,37.2,168400.0,17.7795,17.8083,17.77,17.8083,168400.0
2013-11-26 12:40:00,37.2,37.21,37.18,37.19,98700.0,17.8083,17.8131,17.7987,17.8035,98700.0
2013-11-26 12:50:00,37.19,37.19,37.12,37.12,41200.0,17.8035,17.8035,17.77,17.77,41200.0
2013-11-26 13:00:00,37.13,37.18,37.13,37.15,78000.0,17.7748,17.7987,17.7748,17.7843,78000.0
2013-11-26 13:10:00,37.15,37.18,37.15,37.17,40300.0,17.7843,17.7987,17.7843,17.7939,40300.0
2013-11-26 13:20:00,37.17,37.18,37.13,37.13,46200.0,17.7939,17.7987,17.7748,17.7748,46200.0
2013-11-26 13:30:00,37.12,37.14,37.11,37.14,121400.0,17.77,17.7795,17.7652,17.7795,121400.0
2013-11-26 13:40:00,37.13,37.17,37.13,37.16,120000.0,17.7748,17.7939,17.7748,17.7891,120000.0
2013-11-26 13:50:00,37.17,37.21,37.16,37.21,62400.0,17.7939,17.8131,17.7891,17.8131,62400.0
2013-11-26 14:00:00,37.21,37.23,37.2,37.22,74700.0,17.8131,17.8226,17.8083,17.8178,74700.0
2013-11-26 14:10:00,37.22,37.22,37.19,37.2,57200.0,17.8178,17.8178,17.8035,17.8083,57200.0
2013-11-26 14:20:00,37.2,37.2,37.18,37.18,48300.0,17.8083,17.8083,17.7987,17.7987,48300.0
2013-11-26 14:30:00,37.19,37.22,37.18,37.19,72500.0,17.8035,17.8178,17.7987,17.8035,72500.0
2013-11-26 14:40:00,37.19,37.21,37.16,37.16,81100.0,17.8035,17.8131,17.7891,17.7891,81100.0
2013-11-26 14:50:00,37.17,37.19,37.16,37.18,85600.0,17.7939,17.8035,17.7891,17.7987,85600.0
2013-11-26 15:00:00,37.19,37.19,37.13,37.14,171200.0,17.8035,17.8035,17.7748,17.7795,171200.0
2013-11-26 15:10:00,37.14,37.15,37.09,37.12,230700.0,17.7795,17.7843,17.7556,17.77,230700.0
2013-11-26 15:20:00,37.12,37.15,37.11,37.12,156700.0,17.77,17.7843,17.7652,17.77,156700.0
2013-11-26 15:30:00,37.12,37.17,37.11,37.16,166800.0,17.77,17.7939,17.7652,17.7891,166800.0
2013-11-26 15:40:00,37.17,37.18,37.06,37.08,308700.0,17.7939,17.7987,17.7412,17.7508,308700.0
2013-11-26 15:50:00,37.09,37.09,37.0,37.01,735700.0,17.7556,17.7556,17.7125,17.7173,735700.0
2013-11-27 09:30:00,37.08,37.09,36.91,37.0,269700.0,17.7508,17.7556,17.6694,17.7125,269700.0
2013-11-27 09:40:00,37.0,37.1,37.0,37.1,109900.0,17.7125,17.7604,17.7125,17.7604,109900.0
2013-11-27 09:50:00,37.1,37.15,37.06,37.09,125300.0,17.7604,17.7843,17.7412,17.7556,125300.0
2013-11-27 10:00:00,37.09,37.17,37.09,37.17,101500.0,17.7556,17.7939,17.7556,17.7939,101500.0
2013-11-27 10:10:00,37.16,37.19,37.13,37.16,220000.0,17.7891,17.8035,17.7748,17.7891,220000.0
2013-11-27 10:20:00,37.15,37.19,37.13,37.17,69900.0,17.7843,17.8035,17.7748,17.7939,69900.0
2013-11-27 10:30:00,37.16,37.19,37.16,37.17,77200.0,17.7891,17.8035,17.7891,17.7939,77200.0
2013-11-27 10:40:00,37.17,37.2,37.14,37.15,126100.0,17.7939,17.8083,17.7795,17.7843,126100.0
2013-11-27 10:50:00,37.15,37.21,37.15,37.21,178000.0,17.7843,17.8131,17.7843,17.8131,178000.0
2013-11-27 11:00:00,37.2,37.24,37.19,37.24,117300.0,17.8083,17.8274,17.8035,17.8274,117300.0
2013-11-27 11:10:00,37.24,37.24,37.2,37.23,98600.0,17.8274,17.8274,17.8083,17.8226,98600.0
2013-11-27 11:20:00,37.23,37.24,37.17,37.17,93400.0,17.8226,17.8274,17.7939,17.7939,93400.0
2013-11-27 11:30:00,37.17,37.18,37.11,37.11,97200.0,17.7939,17.7987,17.7652,17.7652,97200.0
2013-11-27 11:40:00,37.11,37.12,37.08,37.09,93600.0,17.7652,17.77,17.7508,17.7556,93600.0
2013-11-27 11:50:00,37.09,37.13,37.09,37.1,63900.0,17.7556,17.7748,17.7556,17.7604,63900.0
2013-11-27 12:00:00,37.1,37.11,37.05,37.08,97900.0,17.7604,17.7652,17.7365,17.7508,97900.0
2013-11-27 12:10:00,37.08,37.1,37.05,37.06,84900.0,17.7508,17.7604,17.7365,17.7412,84900.0
2013-11-27 12:20:00,37.07,37.08,37.05,37.06,48700.0,17.746,17.7508,17.7365,17.7412,48700.0
2013-11-27 12:30:00,37.07,37.12,37.07,37.11,56800.0,17.746,17.77,17.746,17.7652,56800.0
2013-11-27 12:40:00,37.11,37.12,37.09,37.11,58500.0,17.7652,17.77,17.7556,17.7652,58500.0
2013-11-27 12:50:00,37.11,37.11,37.04,37.04,90000.0,17.7652,17.7652,17.7317,17.7317,90000.0
2013-11-27 13:00:00,37.04,37.08,37.03,37.07,57800.0,17.7317,17.7508,17.7269,17.746,57800.0
2013-11-27 13:10:00,37.08,37.08,37.06,37.06,57300.0,17.7508,17.7508,17.7412,17.7412,57300.0
2013-11-27 13:20:00,37.05,37.08,37.05,37.07,43400.0,17.7365,17.7508,17.7365,17.746,43400.0
2013-11-27 13:30:00,37.08,37.08,37.06,37.08,48700.0,17.7508,17.7508,17.7412,17.7508,48700.0
2013-11-27 13:40:00,37.07,37.11,37.07,37.11,43400.0,17.746,17.7652,17.746,17.7652,43400.0
2013-11-27 13:50:00,37.11,37.12,37.1,37.11,64800.0,17.7652,17.77,17.7604,17.7652,64800.0
2013-11-27 14:00:00,37.12,37.14,37.11,37.13,49900.0,17.77,17.7795,17.7652,17.7748,49900.0
2013-11-27 14:10:00,37.13,37.13,37.12,37.13,79000.0,17.7748,17.7748,17.77,17.7748,79000.0
2013-11-27 14:20:00,37.12,37.16,37.12,37.16,56200.0,17.77,17.7891,17.77,17.7891,56200.0
2013-11-27 14:30:00,37.16,37.17,37.15,37.17,64900.0,17.7891,17.7939,17.7843,17.7939,64900.0
2013-11-27 14:40:00,37.17,37.18,37.16,37.18,44700.0,17.7939,17.7987,17.7891,17.7987,44700.0
2013-11-27 14:50:00,37.18,37.2,37.17,37.18,58700.0,17.7987,17.8083,17.7939,17.7987,58700.0
2013-11-27 15:00:00,37.18,37.2,37.17,37.19,97500.0,17.7987,17.8083,17.7939,17.8035,97500.0
2013-11-27 15:10:00,37.18,37.2,37.18,37.19,63100.0,17.7987,17.8083,17.7987,17.8035,63100.0
2013-11-27 15:20:00,37.18,37.2,37.18,37.19,75400.0,17.7987,17.8083,17.7987,17.8035,75400.0
2013-11-27 15:30:00,37.19,37.19,37.17,37.18,98900.0,17.8035,17.8035,17.7939,17.7987,98900.0
2013-11-27 15:40:00,37.17,37.18,37.14,37.14,138900.0,17.7939,17.7987,17.7795,17.7795,138900.0
2013-11-27 15:50:00,37.14,37.16,37.13,37.15,288900.0,17.7795,17.7891,17.7748,17.7843,288900.0
2013-11-29 09:30:00,37.12,37.16,36.93,36.96,299100.0,17.77,17.7891,17.679,17.6934,299100.0
2013-11-29 09:40:00,36.95,37.04,36.92,37.01,139000.0,17.6886,17.7317,17.6742,17.7173,139000.0
2013-11-29 09:50:00,37.01,37.05,36.99,37.04,78700.0,17.7173,17.7365,17.7077,17.7317,78700.0
2013-11-29 10:00:00,37.03,37.04,37.0,37.02,110700.0,17.7269,17.7317,17.7125,17.7221,110700.0
2013-11-29 10:10:00,37.02,37.07,37.01,37.04,170400.0,17.7221,17.746,17.7173,17.7317,170400.0
2013-11-29 10:20:00,37.04,37.09,37.01,37.08,84900.0,17.7317,17.7556,17.7173,17.7508,84900.0
2013-11-29 10:30:00,37.08,37.1,37.07,37.08,49500.0,17.7508,17.7604,17.746,17.7508,49500.0
2013-11-29 10:40:00,37.09,37.09,37.05,37.05,53400.0,17.7556,17.7556,17.7365,17.7365,53400.0
2013-11-29 10:50:00,37.05,37.08,37.03,37.07,85000.0,17.7365,17.7508,17.7269,17.746,85000.0
2013-11-29 11:00:00,37.06,37.07,37.03,37.04,84400.0,17.7412,17.746,17.7269,17.7317,84400.0
2013-11-29 11:10:00,37.04,37.06,37.03,37.03,67800.0,17.7317,17.7412,17.7269,17.7269,67800.0
2013-11-29 11:20:00,37.04,37.14,37.03,37.12,172700.0,17.7317,17.7795,17.7269,17.77,172700.0
2013-11-29 11:30:00,37.12,37.15,37.09,37.09,71700.0,17.77,17.7843,17.7556,17.7556,71700.0
2013-11-29 11:40:00,37.09,37.11,37.08,37.1,91900.0,17.7556,17.7652,17.7508,17.7604,91900.0
2013-11-29 11:50:00,37.1,37.11,37.09,37.11,56100.0,17.7604,17.7652,17.7556,17.7652,56100.0
2013-11-29 12:00:00,37.1,37.11,37.04,37.07,112600.0,17.7604,17.7652,17.7317,17.746,112600.0
2013-11-29 12:10:00,37.08,37.14,37.07,37.13,92000.0,17.7508,17.7795,17.746,17.7748,92000.0
2013-11-29 12:20:00,37.13,37.13,37.09,37.09,69900.0,17.7748,17.7748,17.7556,17.7556,69900.0
2013-11-29 12:30:00,37.09,37.1,37.04,37.06,121600.0,17.7556,17.7604,17.7317,17.7412,121600.0
2013-11-29 12:40:00,37.06,37.07,36.98,36.98,289600.0,17.7412,17.746,17.703,17.703,289600.0
2013-11-29 12:50:00,36.98,37.03,36.95,36.98,517500.0,17.703,17.7269,17.6886,17.703,517500.0
2013-12-02 09:30:00,37.05,37.13,36.98,37.05,329400.0,17.7365,17.7748,17.703,17.7365,329400.0
2013-12-02 09:40:00,37.05,37.08,36.96,37.01,168900.0,17.7365,17.7508,17.6934,17.7173,168900.0
2013-12-02 09:50:00,37.01,37.06,36.95,36.99,144300.0,17.7173,17.7412,17.6886,17.7077,144300.0
2013-12-02 10:00:00,36.99,37.0,36.89,36.89,153900.0,17.7077,17.7125,17.6599,17.6599,153900.0
2013-12-02 10:10:00,36.89,36.94,36.88,36.88,153900.0,17.6599,17.6838,17.6551,17.6551,153900.0
2013-12-02 10:20:00,36.88,36.97,36.88,36.94,108600.0,17.6551,17.6982,17.6551,17.6838,108600.0
2013-12-02 10:30:00,36.94,36.98,36.93,36.96,154400.0,17.6838,17.703,17.679,17.6934,154400.0
2013-12-02 10:40:00,36.96,37.0,36.96,36.99,117500.0,17.6934,17.7125,17.6934,17.7077,117500.0
2013-12-02 10:50:00,36.98,37.0,36.94,36.98,86500.0,17.703,17.7125,17.6838,17.703,86500.0
2013-12-02 11:00:00,36.98,37.01,36.95,36.98,115500.0,17.703,17.7173,17.6886,17.703,115500.0
2013-12-02 11:10:00,36.98,37.03,36.98,36.98,120000.0,17.703,17.7269,17.703,17.703,120000.0
2013-12-02 11:20:00,36.98,37.04,36.97,37.0,224200.0,17.703,17.7317,17.6982,17.7125,224200.0
2013-12-02 11:30:00,37.01,37.03,36.97,37.0,165300.0,17.7173,17.7269,17.6982,17.7125,165300.0
2013-12-02 11:40:00,37.0,37.04,37.0,37.03,97300.0,17.7125,17.7317,17.7125,17.7269,97300.0
2013-12-02 11:50:00,37.03,37.06,37.02,37.02,132600.0,17.7269,17.7412,17.7221,17.7221,132600.0
2013-12-02 12:00:00,37.02,37.05,37.0,37.0,193000.0,17.7221,17.7365,17.7125,17.7125,193000.0
2013-12-02 12:10:00,37.0,37.03,37.0,37.02,85600.0,17.7125,17.7269,17.7125,17.7221,85600.0
2013-12-02 12:20:00,37.03,37.05,37.02,37.02,97000.0,17.7269,17.7365,17.7221,17.7221,97000.0
2013-12-02 12:30:00,37.03,37.1,37.02,37.07,77600.0,17.7269,17.7604,17.7221,17.746,77600.0
2013-12-02 12:40:00,37.08,37.16,37.07,37.15,82700.0,17.7508,17.7891,17.746,17.7843,82700.0
2013-12-02 12:50:00,37.15,37.16,37.13,37.15,159300.0,17.7843,17.7891,17.7748,17.7843,159300.0
2013-12-02 13:00:00,37.15,37.16,37.12,37.14,111100.0,17.7843,17.7891,17.77,17.7795,111100.0
2013-12-02 13:10:00,37.15,37.19,37.14,37.16,118400.0,17.7843,17.8035,17.7795,17.7891,118400.0
2013-12-02 13:20:00,37.16,37.2,37.14,37.15,149700.0,17.7891,17.8083,17.7795,17.7843,149700.0
2013-12-02 13:30:00,37.15,37.19,37.13,37.18,95300.0,17.7843,17.8035,17.7748,17.7987,95300.0
2013-12-02 13:40:00,37.17,37.19,37.16,37.17,80900.0,17.7939,17.8035,17.7891,17.7939,80900.0
2013-12-02 13:50:00,37.17,37.2,37.16,37.2,169200.0,17.7939,17.8083,17.7891,17.8083,169200.0
2013-12-02 14:00:00,37.2,37.2,37.15,37.15,134600.0,17.8083,17.8083,17.7843,17.7843,134600.0
2013-12-02 14:10:00,37.15,37.16,37.09,37.1,102300.0,17.7843,17.7891,17.7556,17.7604,102300.0
2013-12-02 14:20:00,37.09,37.12,37.08,37.1,75900.0,17.7556,17.77,17.7508,17.7604,75900.0
2013-12-02 14:30:00,37.1,37.11,37.04,37.05,142500.0,17.7604,17.7652,17.7317,17.7365,142500.0
2013-12-02 14:40:00,37.04,37.05,37.0,37.02,122600.0,17.7317,17.7365,17.7125,17.7221,122600.0
2013-12-02 14:50:00,37.03,37.07,37.01,37.05,103200.0,17.7269,17.746,17.7173,17.7365,103200.0
2013-12-02 15:00:00,37.05,37.06,37.01,37.04,99800.0,17.7365,17.7412,17.7173,17.7317,99800.0
2013-12-02 15:10:00,37.04,37.07,37.02,37.05,114500.0,17.7317,17.746,17.7221,17.7365,114500.0
2013-12-02 15:20:00,37.05,37.07,37.03,37.04,198300.0,17.7365,17.746,17.7269,17.7317,198300.0
2013-12-02 15:30:00,37.04,37.04,36.95,36.96,400100.0,17.7317,17.7317,17.6886,17.6934,400100.0
2013-12-02 15:40:00,36.97,36.97,36.93,36.96,304700.0,17.6982,17.6982,17.679,17.6934,304700.0
2013-12-02 15:50:00,36.95,36.96,36.88,36.95,694500.0,17.6886,17.6934,17.6551,17.6886,694500.0
2013-12-03 09:30:00,36.86,37.02,36.86,37.02,356100.0,17.6455,17.7221,17.6455,17.7221,356100.0
2013-12-03 09:40:00,37.01,37.12,37.01,37.06,272400.0,17.7173,17.77,17.7173,17.7412,272400.0
2013-12-03 09:50:00,37.06,37.18,37.05,37.16,194700.0,17.7412,17.7987,17.7365,17.7891,194700.0
2013-12-03 10:00:00,37.15,37.27,37.15,37.26,539400.0,17.7843,17.8418,17.7843,17.837,539400.0
2013-12-03 10:10:00,37.25,37.31,37.19,37.2,266200.0,17.8322,17.8609,17.8035,17.8083,266200.0
2013-12-03 10:20:00,37.19,37.21,37.14,37.14,222400.0,17.8035,17.8131,17.7795,17.7795,222400.0
2013-12-03 10:30:00,37.14,37.18,37.13,37.16,162600.0,17.7795,17.7987,17.7748,17.7891,162600.0
2013-12-03 10:40:00,37.15,37.16,37.11,37.13,188100.0,17.7843,17.7891,17.7652,17.7748,188100.0
2013-12-03 10:50:00,37.12,37.13,37.04,37.07,174700.0,17.77,17.7748,17.7317,17.746,174700.0
2013-12-03 11:00:00,37.07,37.11,37.04,37.08,174700.0,17.746,17.7652,17.7317,17.7508,174700.0
2013-12-03 11:10:00,37.09,37.09,37.02,37.02,93800.0,17.7556,17.7556,17.7221,17.7221,93800.0
2013-12-03 11:20:00,37.02,37.07,37.01,37.03,180700.0,17.7221,17.746,17.7173,17.7269,180700.0
2013-12-03 11:30:00,37.03,37.06,37.02,37.05,147500.0,17.7269,17.7412,17.7221,17.7365,147500.0
2013-12-03 11:40:00,37.05,37.06,37.02,37.05,182600.0,17.7365,17.7412,17.7221,17.7365,182600.0
2013-12-03 11:50:00,37.05,37.12,37.05,37.12,116400.0,17.7365,17.77,17.7365,17.77,116400.0
2013-12-03 12:00:00,37.11,37.16,37.11,37.12,158000.0,17.7652,17.7891,17.7652,17.77,158000.0
2013-12-03 12:10:00,37.12,37.14,37.1,37.11,92100.0,17.77,17.7795,17.7604,17.7652,92100.0
2013-12-03 12:20:00,37.11,37.11,37.08,37.1,95800.0,17.7652,17.7652,17.7508,17.7604,95800.0
2013-12-03 12:30:00,37.1,37.13,37.1,37.1,88100.0,17.7604,17.7748,17.7604,17.7604,88100.0
2013-12-03 12:40:00,37.11,37.12,37.08,37.08,76100.0,17.7652,17.77,17.7508,17.7508,76100.0
2013-12-03 12:50:00,37.08,37.1,37.05,37.05,105200.0,17.7508,17.7604,17.7365,17.7365,105200.0
2013-12-03 13:00:00,37.05,37.07,37.03,37.04,120000.0,17.7365,17.746,17.7269,17.7317,120000.0
2013-12-03 13:10:00,37.05,37.06,37.03,37.05,132900.0,17.7365,17.7412,17.7269,17.7365,132900.0
2013-12-03 13:20:00,37.04,37.06,37.01,37.03,140000.0,17.7317,17.7412,17.7173,17.7269,140000.0
2013-12-03 13:30:00,37.03,37.06,37.02,37.03,112900.0,17.7269,17.7412,17.7221,17.7269,112900.0
2013-12-03 13:40:00,37.04,37.05,37.02,37.05,73300.0,17.7317,17.7365,17.7221,17.7365,73300.0
2013-12-03 13:50:00,37.04,37.06,37.01,37.03,74900.0,17.7317,17.7412,17.7173,17.7269,74900.0
2013-12-03 14:00:00,37.02,37.04,36.99,36.99,153900.0,17.7221,17.7317,17.7077,17.7077,153900.0
2013-12-03 14:10:00,37.0,37.02,36.95,36.98,200500.0,17.7125,17.7221,17.6886,17.703,200500.0
2013-12-03 14:20:00,36.99,37.01,36.97,37.0,133600.0,17.7077,17.7173,17.6982,17.7125,133600.0
2013-12-03 14:30:00,37.0,37.07,36.98,37.06,86100.0,17.7125,17.746,17.703,17.7412,86100.0
2013-12-03 14:40:00,37.06,37.09,37.05,37.09,92200.0,17.7412,17.7556,17.7365,17.7556,92200.0
2013-12-03 14:50:00,37.09,37.16,37.08,37.13,119400.0,17.7556,17.7891,17.7508,17.7748,119400.0
2013-12-03 15:00:00,37.12,37.12,37.09,37.09,94300.0,17.77,17.77,17.7556,17.7556,94300.0
2013-12-03 15:10:00,37.1,37.1,37.06,37.08,85300.0,17.7604,17.7604,17.7412,17.7508,85300.0
2013-12-03 15:20:00,37.09,37.1,37.07,37.09,121300.0,17.7556,17.7604,17.746,17.7556,121300.0
2013-12-03 15:30:00,37.09,37.14,37.08,37.08,158200.0,17.7556,17.7795,17.7508,17.7508,158200.0
2013-12-03 15:40:00,37.08,37.15,37.07,37.15,297200.0,17.7508,17.7843,17.746,17.7843,297200.0
2013-12-03 15:50:00,37.15,37.18,37.12,37.17,529200.0,17.7843,17.7987,17.77,17.7939,529200.0
2013-12-04 09:30:00,37.0,37.04,36.95,37.02,332700.0,17.7125,17.7317,17.6886,17.7221,332700.0
2013-12-04 09:40:00,37.02,37.03,36.95,36.96,200300.0,17.7221,17.7269,17.6886,17.6934,200300.0
2013-12-04 09:50:00,36.96,37.01,36.92,36.92,257900.0,17.6934,17.7173,17.6742,17.6742,257900.0
2013-12-04 10:00:00,36.92,37.08,36.92,37.05,296400.0,17.6742,17.7508,17.6742,17.7365,296400.0
2013-12-04 10:10:00,37.05,37.16,37.05,37.12,231000.0,17.7365,17.7891,17.7365,17.77,231000.0
2013-12-04 10:20:00,37.13,37.18,37.12,37.18,215600.0,17.7748,17.7987,17.77,17.7987,215600.0
2013-12-04 10:30:00,37.18,37.2,37.15,37.17,193900.0,17.7987,17.8083,17.7843,17.7939,193900.0
2013-12-04 10:40:00,37.16,37.25,37.16,37.24,154800.0,17.7891,17.8322,17.7891,17.8274,154800.0
2013-12-04 10:50:00,37.25,37.3,37.24,37.3,151900.0,17.8322,17.8561,17.8274,17.8561,151900.0
2013-12-04 11:00:00,37.28,37.29,37.22,37.22,204400.0,17.8466,17.8514,17.8178,17.8178,204400.0
2013-12-04 11:10:00,37.23,37.25,37.15,37.17,118100.0,17.8226,17.8322,17.7843,17.7939,118100.0
2013-12-04 11:20:00,37.17,37.18,37.08,37.11,142100.0,17.7939,17.7987,17.7508,17.7652,142100.0
2013-12-04 11:30:00,37.1,37.14,37.08,37.14,98600.0,17.7604,17.7795,17.7508,17.7795,98600.0
2013-12-04 11:40:00,37.14,37.16,37.12,37.14,145300.0,17.7795,17.7891,17.77,17.7795,145300.0
2013-12-04 11:50:00,37.14,37.17,37.13,37.14,80000.0,17.7795,17.7939,17.7748,17.7795,80000.0
2013-12-04 12:00:00,37.14,37.15,37.09,37.12,154600.0,17.7795,17.7843,17.7556,17.77,154600.0
2013-12-04 12:10:00,37.13,37.13,37.04,37.04,109700.0,17.7748,17.7748,17.7317,17.7317,109700.0
2013-12-04 12:20:00,37.04,37.07,37.0,37.01,81400.0,17.7317,17.746,17.7125,17.7173,81400.0
2013-12-04 12:30:00,37.01,37.07,37.01,37.07,70200.0,17.7173,17.746,17.7173,17.746,70200.0
2013-12-04 12:40:00,37.07,37.09,37.05,37.07,80000.0,17.746,17.7556,17.7365,17.746,80000.0
2013-12-04 12:50:00,37.07,37.11,37.06,37.09,54600.0,17.746,17.7652,17.7412,17.7556,54600.0
2013-12-04 13:00:00,37.09,37.16,37.08,37.11,168900.0,17.7556,17.7891,17.7508,17.7652,168900.0
2013-12-04 13:10:00,37.1,37.11,37.02,37.05,115000.0,17.7604,17.7652,17.7221,17.7365,115000.0
2013-12-04 13:20:00,37.05,37.05,36.97,36.97,205700.0,17.7365,17.7365,17.6982,17.6982,205700.0
2013-12-04 13:30:00,36.97,36.99,36.93,36.98,165600.0,17.6982,17.7077,17.679,17.703,165600.0
2013-12-04 13:40:00,36.98,37.04,36.97,37.02,97500.0,17.703,17.7317,17.6982,17.7221,97500.0
2013-12-04 13:50:00,37.01,37.05,37.01,37.02,108800.0,17.7173,17.7365,17.7173,17.7221,108800.0
2013-12-04 14:00:00,37.03,37.08,37.01,37.06,151200.0,17.7269,17.7508,17.7173,17.7412,151200.0
2013-12-04 14:10:00,37.06,37.16,37.06,37.16,113200.0,17.7412,17.7891,17.7412,17.7891,113200.0
2013-12-04 14:20:00,37.15,37.18,37.11,37.16,126400.0,17.7843,17.7987,17.7652,17.7891,126400.0
2013-12-04 14:30:00,37.16,37.23,37.16,37.2,185300.0,17.7891,17.8226,17.7891,17.8083,185300.0
2013-12-04 14:40:00,37.2,37.2,37.16,37.19,102000.0,17.8083,17.8083,17.7891,17.8035,102000.0
2013-12-04 14:50:00,37.19,37.22,37.16,37.18,127800.0,17.8035,17.8178,17.7891,17.7987,127800.0
2013-12-04 15:00:00,37.18,37.24,37.17,37.24,107200.0,17.7987,17.8274,17.7939,17.8274,107200.0
2013-12-04 15:10:00,37.23,37.24,37.17,37.23,177300.0,17.8226,17.8274,17.7939,17.8226,177300.0
2013-12-04 15:20:00,37.23,37.27,37.2,37.27,184600.0,17.8226,17.8418,17.8083,17.8418,184600.0
2013-12-04 15:30:00,37.27,37.3,37.22,37.3,211200.0,17.8418,17.8561,17.8178,17.8561,211200.0
2013-12-04 15:40:00,37.3,37.33,37.26,37.28,356100.0,17.8561,17.8705,17.837,17.8466,356100.0
2013-12-04 15:50:00,37.27,37.28,37.23,37.23,536100.0,17.8418,17.8466,17.8226,17.8226,536100.0
2013-12-05 09:30:00,37.12,37.19,36.91,36.97,465400.0,17.77,17.8035,17.6694,17.6982,465400.0
2013-12-05 09:40:00,36.95,37.01,36.9,37.0,256500.0,17.6886,17.7173,17.6647,17.7125,256500.0
2013-12-05 09:50:00,37.0,37.0,36.94,36.98,100800.0,17.7125,17.7125,17.6838,17.703,100800.0
2013-12-05 10:00:00,36.98,37.06,36.97,37.04,182300.0,17.703,17.7412,17.6982,17.7317,182300.0
2013-12-05 10:10:00,37.03,37.07,37.01,37.07,175000.0,17.7269,17.746,17.7173,17.746,175000.0
2013-12-05 10:20:00,37.07,37.08,37.03,37.06,113000.0,17.746,17.7508,17.7269,17.7412,113000.0
2013-12-05 10:30:00,37.06,37.1,37.04,37.09,116500.0,17.7412,17.7604,17.7317,17.7556,116500.0
2013-12-05 10:40:00,37.09,37.1,37.02,37.06,82900.0,17.7556,17.7604,17.7221,17.7412,82900.0
2013-12-05 10:50:00,37.05,37.09,37.05,37.06,95200.0,17.7365,17.7556,17.7365,17.7412,95200.0
2013-12-05 11:00:00,37.07,37.09,37.02,37.07,74600.0,17.746,17.7556,17.7221,17.746,74600.0
2013-12-05 11:10:00,37.07,37.12,37.06,37.11,108300.0,17.746,17.77,17.7412,17.7652,108300.0
2013-12-05 11:20:00,37.12,37.13,37.07,37.07,147100.0,17.77,17.7748,17.746,17.746,147100.0
2013-12-05 11:30:00,37.08,37.12,37.08,37.11,90900.0,17.7508,17.77,17.7508,17.7652,90900.0
2013-12-05 11:40:00,37.1,37.13,37.09,37.12,41800.0,17.7604,17.7748,17.7556,17.77,41800.0
2013-12-05 11:50:00,37.12,37.19,37.11,37.18,166200.0,17.77,17.8035,17.7652,17.7987,166200.0
2013-12-05 12:00:00,37.17,37.21,37.17,37.18,106500.0,17.7939,17.8131,17.7939,17.7987,106500.0
2013-12-05 12:10:00,37.17,37.21,37.17,37.18,99900.0,17.7939,17.8131,17.7939,17.7987,99900.0
2013-12-05 12:20:00,37.18,37.21,37.16,37.2,71800.0,17.7987,17.8131,17.7891,17.8083,71800.0
2013-12-05 12:30:00,37.21,37.21,37.17,37.19,90600.0,17.8131,17.8131,17.7939,17.8035,90600.0
2013-12-05 12:40:00,37.18,37.2,37.17,37.2,69500.0,17.7987,17.8083,17.7939,17.8083,69500.0
2013-12-05 12:50:00,37.19,37.21,37.18,37.2,78800.0,17.8035,17.8131,17.7987,17.8083,78800.0
2013-12-05 13:00:00,37.2,37.22,37.18,37.2,145300.0,17.8083,17.8178,17.7987,17.8083,145300.0
2013-12-05 13:10:00,37.21,37.21,37.14,37.14,57300.0,17.8131,17.8131,17.7795,17.7795,57300.0
2013-12-05 13:20:00,37.14,37.15,37.07,37.12,215000.0,17.7795,17.7843,17.746,17.77,215000.0
2013-12-05 13:30:00,37.12,37.18,37.11,37.18,222000.0,17.77,17.7987,17.7652,17.7987,222000.0
2013-12-05 13:40:00,37.19,37.2,37.09,37.1,136600.0,17.8035,17.8083,17.7556,17.7604,136600.0
2013-12-05 13:50:00,37.11,37.12,37.09,37.09,61800.0,17.7652,17.77,17.7556,17.7556,61800.0
2013-12-05 14:00:00,37.09,37.13,37.08,37.08,57600.0,17.7556,17.7748,17.7508,17.7508,57600.0
2013-12-05 14:10:00,37.08,37.09,37.04,37.07,114000.0,17.7508,17.7556,17.7317,17.746,114000.0
2013-12-05 14:20:00,37.07,37.08,37.01,37.06,59500.0,17.746,17.7508,17.7173,17.7412,59500.0
2013-12-05 14:30:00,37.05,37.09,37.05,37.09,88500.0,17.7365,17.7556,17.7365,17.7556,88500.0
2013-12-05 14:40:00,37.09,37.1,37.04,37.05,75800.0,17.7556,17.7604,17.7317,17.7365,75800.0
2013-12-05 14:50:00,37.05,37.06,37.02,37.02,109700.0,17.7365,17.7412,17.7221,17.7221,109700.0
2013-12-05 15:00:00,37.02,37.02,37.0,37.02,125400.0,17.7221,17.7221,17.7125,17.7221,125400.0
2013-12-05 15:10:00,37.01,37.03,36.99,37.01,147900.0,17.7173,17.7269,17.7077,17.7173,147900.0
2013-12-05 15:20:00,37.01,37.08,37.0,37.04,151300.0,17.7173,17.7508,17.7125,17.7317,151300.0
2013-12-05 15:30:00,37.04,37.04,36.99,37.0,273800.0,17.7317,17.7317,17.7077,17.7125,273800.0
2013-12-05 15:40:00,37.0,37.02,36.93,36.95,423600.0,17.7125,17.7221,17.679,17.6886,423600.0
2013-12-05 15:50:00,36.94,36.97,36.92,36.96,706700.0,17.6838,17.6982,17.6742,17.6934,706700.0
2013-12-06 09:30:00,37.22,37.33,37.18,37.24,289800.0,17.8178,17.8705,17.7987,17.8274,289800.0
2013-12-06 09:40:00,37.24,37.29,37.19,37.25,215700.0,17.8274,17.8514,17.8035,17.8322,215700.0
2013-12-06 09:50:00,37.24,37.33,37.22,37.31,202600.0,17.8274,17.8705,17.8178,17.8609,202600.0
2013-12-06 10:00:00,37.31,37.33,37.25,37.29,212100.0,17.8609,17.8705,17.8322,17.8514,212100.0
2013-12-06 10:10:00,37.29,37.37,37.26,37.33,176200.0,17.8514,17.8897,17.837,17.8705,176200.0
2013-12-06 10:20:00,37.33,37.41,37.3,37.38,131700.0,17.8705,17.9088,17.8561,17.8944,131700.0
2013-12-06 10:30:00,37.38,37.4,37.35,37.35,108100.0,17.8944,17.904,17.8801,17.8801,108100.0
2013-12-06 10:40:00,37.36,37.37,37.26,37.29,165100.0,17.8849,17.8897,17.837,17.8514,165100.0
2013-12-06 10:50:00,37.28,37.31,37.26,37.31,104500.0,17.8466,17.8609,17.837,17.8609,104500.0
2013-12-06 11:00:00,37.31,37.35,37.27,37.33,161000.0,17.8609,17.8801,17.8418,17.8705,161000.0
2013-12-06 11:10:00,37.32,37.33,37.27,37.28,106000.0,17.8657,17.8705,17.8418,17.8466,106000.0
2013-12-06 11:20:00,37.28,37.32,37.27,37.27,150500.0,17.8466,17.8657,17.8418,17.8418,150500.0
2013-12-06 11:30:00,37.27,37.36,37.25,37.27,97800.0,17.8418,17.8849,17.8322,17.8418,97800.0
2013-12-06 11:40:00,37.27,37.29,37.25,37.28,138500.0,17.8418,17.8514,17.8322,17.8466,138500.0
2013-12-06 11:50:00,37.28,37.31,37.27,37.3,81400.0,17.8466,17.8609,17.8418,17.8561,81400.0
2013-12-06 12:00:00,37.3,37.31,37.27,37.27,113200.0,17.8561,17.8609,17.8418,17.8418,113200.0
2013-12-06 12:10:00,37.27,37.29,37.24,37.28,85800.0,17.8418,17.8514,17.8274,17.8466,85800.0
2013-12-06 12:20:00,37.28,37.28,37.23,37.25,69000.0,17.8466,17.8466,17.8226,17.8322,69000.0
2013-12-06 12:30:00,37.26,37.3,37.25,37.29,145600.0,17.837,17.8561,17.8322,17.8514,145600.0
2013-12-06 12:40:00,37.3,37.34,37.28,37.34,117900.0,17.8561,17.8753,17.8466,17.8753,117900.0
2013-12-06 12:50:00,37.34,37.36,37.31,37.33,103200.0,17.8753,17.8849,17.8609,17.8705,103200.0
2013-12-06 13:00:00,37.34,37.37,37.33,37.36,101700.0,17.8753,17.8897,17.8705,17.8849,101700.0
2013-12-06 13:10:00,37.36,37.38,37.34,37.37,66200.0,17.8849,17.8944,17.8753,17.8897,66200.0
2013-12-06 13:20:00,37.37,37.4,37.37,37.4,97100.0,17.8897,17.904,17.8897,17.904,97100.0
2013-12-06 13:30:00,37.4,37.42,37.38,37.41,89800.0,17.904,17.9136,17.8944,17.9088,89800.0
2013-12-06 13:40:00,37.42,37.46,37.39,37.39,182400.0,17.9136,17.9327,17.8992,17.8992,182400.0
2013-12-06 13:50:00,37.39,37.39,37.36,37.36,83400.0,17.8992,17.8992,17.8849,17.8849,83400.0
2013-12-06 14:00:00,37.36,37.42,37.34,37.42,146900.0,17.8849,17.9136,17.8753,17.9136,146900.0
2013-12-06 14:10:00,37.41,37.42,37.36,37.39,129400.0,17.9088,17.9136,17.8849,17.8992,129400.0
2013-12-06 14:20:00,37.4,37.43,37.39,37.41,95400.0,17.904,17.9184,17.8992,17.9088,95400.0
2013-12-06 14:30:00,37.4,37.41,37.35,37.38,128400.0,17.904,17.9088,17.8801,17.8944,128400.0
2013-12-06 14:40:00,37.39,37.43,37.38,37.38,108600.0,17.8992,17.9184,17.8944,17.8944,108600.0
2013-12-06 14:50:00,37.38,37.41,37.36,37.4,95500.0,17.8944,17.9088,17.8849,17.904,95500.0
2013-12-06 15:00:00,37.4,37.41,37.37,37.39,128900.0,17.904,17.9088,17.8897,17.8992,128900.0
2013-12-06 15:10:00,37.4,37.43,37.37,37.37,156600.0,17.904,17.9184,17.8897,17.8897,156600.0
2013-12-06 15:20:00,37.37,37.42,37.36,37.39,143500.0,17.8897,17.9136,17.8849,17.8992,143500.0
2013-12-06 15:30:00,37.39,37.44,37.34,37.37,319100.0,17.8992,17.9232,17.8753,17.8897,319100.0
2013-12-06 15:40:00,37.36,37.42,37.36,37.39,311700.0,17.8849,17.9136,17.8849,17.8992,311700.0
2013-12-06 15:50:00,37.39,37.46,37.39,37.46,649700.0,17.8992,17.9327,17.8992,17.9327,649700.0
2013-12-09 09:30:00,37.49,37.53,37.35,37.41,282300.0,17.9471,17.9662,17.8801,17.9088,282300.0
2013-12-09 09:40:00,37.41,37.41,37.31,37.35,421800.0,17.9088,17.9088,17.8609,17.8801,421800.0
2013-12-09 09:50:00,37.34,37.51,37.33,37.49,260000.0,17.8753,17.9567,17.8705,17.9471,260000.0
2013-12-09 10:00:00,37.5,37.62,37.5,37.6,174900.0,17.9519,18.0093,17.9519,17.9998,174900.0
2013-12-09 10:10:00,37.6,37.61,37.54,37.6,126900.0,17.9998,18.0045,17.971,17.9998,126900.0
2013-12-09 10:20:00,37.59,37.62,37.56,37.61,136400.0,17.995,18.0093,17.9806,18.0045,136400.0
2013-12-09 10:30:00,37.61,37.61,37.51,37.53,116400.0,18.0045,18.0045,17.9567,17.9662,116400.0
2013-12-09 10:40:00,37.54,37.58,37.52,37.58,153000.0,17.971,17.9902,17.9615,17.9902,153000.0
2013-12-09 10:50:00,37.58,37.63,37.56,37.56,119300.0,17.9902,18.0141,17.9806,17.9806,119300.0
2013-12-09 11:00:00,37.56,37.56,37.51,37.55,79300.0,17.9806,17.9806,17.9567,17.9758,79300.0
2013-12-09 11:10:00,37.54,37.57,37.53,37.57,105500.0,17.971,17.9854,17.9662,17.9854,105500.0
2013-12-09 11:20:00,37.57,37.58,37.53,37.53,115900.0,17.9854,17.9902,17.9662,17.9662,115900.0
2013-12-09 11:30:00,37.54,37.55,37.52,37.53,109800.0,17.971,17.9758,17.9615,17.9662,109800.0
2013-12-09 11:40:00,37.53,37.54,37.49,37.49,73800.0,17.9662,17.971,17.9471,17.9471,73800.0
2013-12-09 11:50:00,37.5,37.57,37.5,37.57,94700.0,17.9519,17.9854,17.9519,17.9854,94700.0
2013-12-09 12:00:00,37.57,37.62,37.56,37.59,94200.0,17.9854,18.0093,17.9806,17.995,94200.0
2013-12-09 12:10:00,37.58,37.6,37.56,37.57,57100.0,17.9902,17.9998,17.9806,17.9854,57100.0
2013-12-09 12:20:00,37.56,37.58,37.54,37.58,70400.0,17.9806,17.9902,17.971,17.9902,70400.0
2013-12-09 12:30:00,37.58,37.61,37.57,37.61,41900.0,17.9902,18.0045,17.9854,18.0045,41900.0
2013-12-09 12:40:00,37.61,37.62,37.59,37.59,95500.0,18.0045,18.0093,17.995,17.995,95500.0
2013-12-09 12:50:00,37.59,37.64,37.59,37.63,120700.0,17.995,18.0189,17.995,18.0141,120700.0
2013-12-09 13:00:00,37.64,37.66,37.63,37.64,111900.0,18.0189,18.0285,18.0141,18.0189,111900.0
2013-12-09 13:10:00,37.65,37.67,37.64,37.67,93600.0,18.0237,18.0333,18.0189,18.0333,93600.0
2013-12-09 13:20:00,37.67,37.71,37.67,37.7,163700.0,18.0333,18.0524,18.0333,18.0476,163700.0
2013-12-09 13:30:00,37.69,37.7,37.67,37.69,64000.0,18.0428,18.0476,18.0333,18.0428,64000.0
2013-12-09 13:40:00,37.68,37.69,37.66,37.69,85200.0,18.0381,18.0428,18.0285,18.0428,85200.0
2013-12-09 13:50:00,37.68,37.69,37.64,37.65,77600.0,18.0381,18.0428,18.0189,18.0237,77600.0
2013-12-09 14:00:00,37.65,37.67,37.64,37.67,72200.0,18.0237,18.0333,18.0189,18.0333,72200.0
2013-12-09 14:10:00,37.67,37.71,37.66,37.66,89700.0,18.0333,18.0524,18.0285,18.0285,89700.0
2013-12-09 14:20:00,37.67,37.69,37.65,37.69,108000.0,18.0333,18.0428,18.0237,18.0428,108000.0
2013-12-09 14:30:00,37.69,37.71,37.67,37.68,90400.0,18.0428,18.0524,18.0333,18.0381,90400.0
2013-12-09 14:40:00,37.68,37.72,37.67,37.69,97000.0,18.0381,18.0572,18.0333,18.0428,97000.0
2013-12-09 14:50:00,37.68,37.69,37.67,37.68,57400.0,18.0381,18.0428,18.0333,18.0381,57400.0
2013-12-09 15:00:00,37.67,37.7,37.67,37.69,97900.0,18.0333,18.0476,18.0333,18.0428,97900.0
2013-12-09 15:10:00,37.69,37.74,37.69,37.74,228700.0,18.0428,18.0668,18.0428,18.0668,228700.0
2013-12-09 15:20:00,37.73,37.74,37.64,37.65,239000.0,18.062,18.0668,18.0189,18.0237,239000.0
2013-12-09 15:30:00,37.66,37.68,37.62,37.62,238500.0,18.0285,18.0381,18.0093,18.0093,238500.0
2013-12-09 15:40:00,37.62,37.69,37.62,37.67,355600.0,18.0093,18.0428,18.0093,18.0333,355600.0
2013-12-09 15:50:00,37.66,37.69,37.65,37.69,494500.0,18.0285,18.0428,18.0237,18.0428,494500.0
2013-12-10 09:30:00,37.58,37.63,37.44,37.48,369300.0,17.9902,18.0141,17.9232,17.9423,369300.0
2013-12-10 09:40:00,37.49,37.52,37.36,37.5,323400.0,17.9471,17.9615,17.8849,17.9519,323400.0
2013-12-10 09:50:00,37.51,37.51,37.39,37.41,300000.0,17.9567,17.9567,17.8992,17.9088,300000.0
2013-12-10 10:00:00,37.41,37.44,37.32,37.38,281200.0,17.9088,17.9232,17.8657,17.8944,281200.0
2013-12-10 10:10:00,37.38,37.38,37.28,37.32,216500.0,17.8944,17.8944,17.8466,17.8657,216500.0
2013-12-10 10:20:00,37.32,37.34,37.28,37.28,359700.0,17.8657,17.8753,17.8466,17.8466,359700.0
2013-12-10 10:30:00,37.29,37.33,37.26,37.31,136600.0,17.8514,17.8705,17.837,17.8609,136600.0
2013-12-10 10:40:00,37.32,37.33,37.31,37.33,120000.0,17.8657,17.8705,17.8609,17.8705,120000.0
2013-12-10 10:50:00,37.32,37.36,37.32,37.34,203300.0,17.8657,17.8849,17.8657,17.8753,203300.0
2013-12-10 11:00:00,37.33,37.33,37.28,37.33,182600.0,17.8705,17.8705,17.8466,17.8705,182600.0
2013-12-10 11:10:00,37.33,37.34,37.29,37.29,137400.0,17.8705,17.8753,17.8514,17.8514,137400.0
2013-12-10 11:20:00,37.3,37.3,37.19,37.19,258500.0,17.8561,17.8561,17.8035,17.8035,258500.0
2013-12-10 11:30:00,37.19,37.2,37.15,37.15,172600.0,17.8035,17.8083,17.7843,17.7843,172600.0
2013-12-10 11:40:00,37.16,37.16,37.11,37.14,231900.0,17.7891,17.7891,17.7652,17.7795,231900.0
2013-12-10 11:50:00,37.14,37.18,37.1,37.16,343600.0,17.7795,17.7987,17.7604,17.7891,343600.0
2013-12-10 12:00:00,37.16,37.22,37.13,37.17,254500.0,17.7891,17.8178,17.7748,17.7939,254500.0
2013-12-10 12:10:00,37.17,37.26,37.16,37.26,226200.0,17.7939,17.837,17.7891,17.837,226200.0
2013-12-10 12:20:00,37.25,37.28,37.24,37.24,126900.0,17.8322,17.8466,17.8274,17.8274,126900.0
2013-12-10 12:30:00,37.24,37.3,37.22,37.25,198600.0,17.8274,17.8561,17.8178,17.8322,198600.0
2013-12-10 12:40:00,37.25,37.28,37.24,37.28,77400.0,17.8322,17.8466,17.8274,17.8466,77400.0
2013-12-10 12:50:00,37.28,37.29,37.24,37.26,121400.0,17.8466,17.8514,17.8274,17.837,121400.0
2013-12-10 13:00:00,37.27,37.29,37.26,37.26,62900.0,17.8418,17.8514,17.837,17.837,62900.0
2013-12-10 13:10:00,37.27,37.28,37.24,37.26,96200.0,17.8418,17.8466,17.8274,17.837,96200.0
2013-12-10 13:20:00,37.26,37.26,37.17,37.18,154000.0,17.837,17.837,17.7939,17.7987,154000.0
2013-12-10 13:30:00,37.18,37.21,37.18,37.21,109800.0,17.7987,17.8131,17.7987,17.8131,109800.0
2013-12-10 13:40:00,37.2,37.21,37.2,37.21,69300.0,17.8083,17.8131,17.8083,17.8131,69300.0
2013-12-10 13:50:00,37.21,37.22,37.17,37.21,129200.0,17.8131,17.8178,17.7939,17.8131,129200.0
2013-12-10 14:00:00,37.22,37.26,37.21,37.25,83500.0,17.8178,17.837,17.8131,17.8322,83500.0
2013-12-10 14:10:00,37.26,37.27,37.21,37.22,99900.0,17.837,17.8418,17.8131,17.8178,99900.0
2013-12-10 14:20:00,37.21,37.23,37.2,37.23,68200.0,17.8131,17.8226,17.8083,17.8226,68200.0
2013-12-10 14:30:00,37.22,37.24,37.19,37.22,85600.0,17.8178,17.8274,17.8035,17.8178,85600.0
2013-12-10 14:40:00,37.22,37.23,37.18,37.19,82300.0,17.8178,17.8226,17.7987,17.8035,82300.0
2013-12-10 14:50:00,37.19,37.25,37.18,37.25,123300.0,17.8035,17.8322,17.7987,17.8322,123300.0
2013-12-10 15:00:00,37.25,37.28,37.24,37.27,121900.0,17.8322,17.8466,17.8274,17.8418,121900.0
2013-12-10 15:10:00,37.27,37.28,37.24,37.26,147400.0,17.8418,17.8466,17.8274,17.837,147400.0
2013-12-10 15:20:00,37.25,37.33,37.25,37.32,212100.0,17.8322,17.8705,17.8322,17.8657,212100.0
2013-12-10 15:30:00,37.32,37.35,37.29,37.32,245100.0,17.8657,17.8801,17.8514,17.8657,245100.0
2013-12-10 15:40:00,37.31,37.33,37.28,37.33,257800.0,17.8609,17.8705,17.8466,17.8705,257800.0
2013-12-10 15:50:00,37.33,37.33,37.3,37.31,517500.0,17.8705,17.8705,17.8561,17.8609,517500.0
2013-12-11 09:30:00,37.36,37.52,37.3,37.51,721600.0,17.8849,17.9615,17.8561,17.9567,721600.0
2013-12-11 09:40:00,37.51,37.59,37.47,37.57,542300.0,17.9567,17.995,17.9375,17.9854,542300.0
2013-12-11 09:50:00,37.57,37.66,37.46,37.62,295200.0,17.9854,18.0285,17.9327,18.0093,295200.0
2013-12-11 10:00:00,37.61,37.62,37.52,37.54,294800.0,18.0045,18.0093,17.9615,17.971,294800.0
2013-12-11 10:10:00,37.54,37.54,37.43,37.44,223200.0,17.971,17.971,17.9184,17.9232,223200.0
2013-12-11 10:20:00,37.43,37.49,37.43,37.45,160000.0,17.9184,17.9471,17.9184,17.9279,160000.0
2013-12-11 10:30:00,37.46,37.49,37.42,37.42,161600.0,17.9327,17.9471,17.9136,17.9136,161600.0
2013-12-11 10:40:00,37.43,37.43,37.36,37.38,127300.0,17.9184,17.9184,17.8849,17.8944,127300.0
2013-12-11 10:50:00,37.38,37.44,37.38,37.44,113900.0,17.8944,17.9232,17.8944,17.9232,113900.0
2013-12-11 11:00:00,37.44,37.49,37.43,37.49,175100.0,17.9232,17.9471,17.9184,17.9471,175100.0
2013-12-11 11:10:00,37.48,37.49,37.46,37.47,110700.0,17.9423,17.9471,17.9327,17.9375,110700.0
2013-12-11 11:20:00,37.47,37.49,37.44,37.48,143100.0,17.9375,17.9471,17.9232,17.9423,143100.0
2013-12-11 11:30:00,37.48,37.5,37.44,37.49,195400.0,17.9423,17.9519,17.9232,17.9471,195400.0
2013-12-11 11:40:00,37.49,37.58,37.49,37.58,221500.0,17.9471,17.9902,17.9471,17.9902,221500.0
2013-12-11 11:50:00,37.58,37.59,37.55,37.58,240000.0,17.9902,17.995,17.9758,17.9902,240000.0
2013-12-11 12:00:00,37.58,37.59,37.54,37.59,196800.0,17.9902,17.995,17.971,17.995,196800.0
2013-12-11 12:10:00,37.59,37.61,37.52,37.52,150700.0,17.995,18.0045,17.9615,17.9615,150700.0
2013-12-11 12:20:00,37.53,37.54,37.49,37.52,227700.0,17.9662,17.971,17.9471,17.9615,227700.0
2013-12-11 12:30:00,37.52,37.55,37.52,37.54,61900.0,17.9615,17.9758,17.9615,17.971,61900.0
2013-12-11 12:40:00,37.54,37.54,37.47,37.48,62100.0,17.971,17.971,17.9375,17.9423,62100.0
2013-12-11 12:50:00,37.48,37.49,37.45,37.49,66700.0,17.9423,17.9471,17.9279,17.9471,66700.0
2013-12-11 13:00:00,37.48,37.5,37.44,37.48,78900.0,17.9423,17.9519,17.9232,17.9423,78900.0
2013-12-11 13:10:00,37.48,37.53,37.48,37.52,80300.0,17.9423,17.9662,17.9423,17.9615,80300.0
2013-12-11 13:20:00,37.52,37.54,37.5,37.51,73300.0,17.9615,17.971,17.9519,17.9567,73300.0
2013-12-11 13:30:00,37.51,37.59,37.51,37.59,108700.0,17.9567,17.995,17.9567,17.995,108700.0
2013-12-11 13:40:00,37.59,37.63,37.58,37.61,130600.0,17.995,18.0141,17.9902,18.0045,130600.0
2013-12-11 13:50:00,37.62,37.63,37.6,37.62,111400.0,18.0093,18.0141,17.9998,18.0093,111400.0
2013-12-11 14:00:00,37.61,37.62,37.58,37.6,108600.0,18.0045,18.0093,17.9902,17.9998,108600.0
2013-12-11 14:10:00,37.61,37.62,37.59,37.62,116500.0,18.0045,18.0093,17.995,18.0093,116500.0
2013-12-11 14:20:00,37.61,37.64,37.6,37.64,130500.0,18.0045,18.0189,17.9998,18.0189,130500.0
2013-12-11 14:30:00,37.64,37.64,37.59,37.59,131800.0,18.0189,18.0189,17.995,17.995,131800.0
2013-12-11 14:40:00,37.59,37.63,37.58,37.62,109100.0,17.995,18.0141,17.9902,18.0093,109100.0
2013-12-11 14:50:00,37.62,37.65,37.6,37.65,272400.0,18.0093,18.0237,17.9998,18.0237,272400.0
2013-12-11 15:00:00,37.65,37.68,37.64,37.66,489500.0,18.0237,18.0381,18.0189,18.0285,489500.0
2013-12-11 15:10:00,37.67,37.75,37.66,37.72,466100.0,18.0333,18.0716,18.0285,18.0572,466100.0
2013-12-11 15:20:00,37.73,37.73,37.68,37.68,262100.0,18.062,18.062,18.0381,18.0381,262100.0
2013-12-11 15:30:00,37.69,37.69,37.63,37.65,404800.0,18.0428,18.0428,18.0141,18.0237,404800.0
2013-12-11 15:40:00,37.64,37.68,37.57,37.62,555700.0,18.0189,18.0381,17.9854,18.0093,555700.0
2013-12-11 15:50:00,37.62,37.7,37.59,37.66,1038600.0,18.0093,18.0476,17.995,18.0285,1038600.0
2013-12-12 09:30:00,37.58,37.67,37.4,37.61,572400.0,17.9902,18.0333,17.904,18.0045,572400.0
2013-12-12 09:40:00,37.61,37.74,37.58,37.66,529700.0,18.0045,18.0668,17.9902,18.0285,529700.0
2013-12-12 09:50:00,37.67,37.69,37.48,37.49,247600.0,18.0333,18.0428,17.9423,17.9471,247600.0
2013-12-12 10:00:00,37.5,37.5,37.36,37.36,274800.0,17.9519,17.9519,17.8849,17.8849,274800.0
2013-12-12 10:10:00,37.35,37.38,37.29,37.29,197100.0,17.8801,17.8944,17.8514,17.8514,197100.0
2013-12-12 10:20:00,37.3,37.32,37.24,37.3,300400.0,17.8561,17.8657,17.8274,17.8561,300400.0
2013-12-12 10:30:00,37.3,37.31,37.23,37.26,199900.0,17.8561,17.8609,17.8226,17.837,199900.0
2013-12-12 10:40:00,37.27,37.27,37.18,37.2,240800.0,17.8418,17.8418,17.7987,17.8083,240800.0
2013-12-12 10:50:00,37.2,37.25,37.18,37.25,216200.0,17.8083,17.8322,17.7987,17.8322,216200.0
2013-12-12 11:00:00,37.24,37.29,37.23,37.27,172700.0,17.8274,17.8514,17.8226,17.8418,172700.0
2013-12-12 11:10:00,37.28,37.32,37.23,37.24,181700.0,17.8466,17.8657,17.8226,17.8274,181700.0
2013-12-12 11:20:00,37.24,37.25,37.17,37.19,203900.0,17.8274,17.8322,17.7939,17.8035,203900.0
2013-12-12 11:30:00,37.19,37.21,37.18,37.2,94600.0,17.8035,17.8131,17.7987,17.8083,94600.0
2013-12-12 11:40:00,37.2,37.22,37.18,37.2,138200.0,17.8083,17.8178,17.7987,17.8083,138200.0
2013-12-12 11:50:00,37.21,37.22,37.17,37.18,151900.0,17.8131,17.8178,17.7939,17.7987,151900.0
2013-12-12 12:00:00,37.17,37.21,37.16,37.16,144300.0,17.7939,17.8131,17.7891,17.7891,144300.0
2013-12-12 12:10:00,37.16,37.2,37.14,37.17,202400.0,17.7891,17.8083,17.7795,17.7939,202400.0
2013-12-12 12:20:00,37.18,37.19,37.1,37.14,156600.0,17.7987,17.8035,17.7604,17.7795,156600.0
2013-12-12 12:30:00,37.13,37.14,37.1,37.1,111400.0,17.7748,17.7795,17.7604,17.7604,111400.0
2013-12-12 12:40:00,37.1,37.14,37.1,37.13,126300.0,17.7604,17.7795,17.7604,17.7748,126300.0
2013-12-12 12:50:00,37.13,37.14,37.1,37.1,122800.0,17.7748,17.7795,17.7604,17.7604,122800.0
2013-12-12 13:00:00,37.1,37.14,37.1,37.11,171800.0,17.7604,17.7795,17.7604,17.7652,171800.0
2013-12-12 13:10:00,37.11,37.17,37.11,37.16,110100.0,17.7652,17.7939,17.7652,17.7891,110100.0
2013-12-12 13:20:00,37.16,37.16,37.12,37.14,85600.0,17.7891,17.7891,17.77,17.7795,85600.0
2013-12-12 13:30:00,37.14,37.18,37.11,37.18,237400.0,17.7795,17.7987,17.7652,17.7987,237400.0
2013-12-12 13:40:00,37.18,37.18,37.15,37.16,79500.0,17.7987,17.7987,17.7843,17.7891,79500.0
2013-12-12 13:50:00,37.15,37.16,37.12,37.15,126700.0,17.7843,17.7891,17.77,17.7843,126700.0
2013-12-12 14:00:00,37.15,37.19,37.12,37.15,199000.0,17.7843,17.8035,17.77,17.7843,199000.0
2013-12-12 14:10:00,37.16,37.18,37.12,37.15,397800.0,17.7891,17.7987,17.77,17.7843,397800.0
2013-12-12 14:20:00,37.15,37.16,37.13,37.14,122900.0,17.7843,17.7891,17.7748,17.7795,122900.0
2013-12-12 14:30:00,37.15,37.17,37.13,37.13,107700.0,17.7843,17.7939,17.7748,17.7748,107700.0
2013-12-12 14:40:00,37.13,37.17,37.12,37.15,133500.0,17.7748,17.7939,17.77,17.7843,133500.0
2013-12-12 14:50:00,37.14,37.22,37.14,37.2,146400.0,17.7795,17.8178,17.7795,17.8083,146400.0
2013-12-12 15:00:00,37.2,37.2,37.14,37.16,128100.0,17.8083,17.8083,17.7795,17.7891,128100.0
2013-12-12 15:10:00,37.16,37.17,37.12,37.17,175800.0,17.7891,17.7939,17.77,17.7939,175800.0
2013-12-12 15:20:00,37.16,37.22,37.16,37.19,146300.0,17.7891,17.8178,17.7891,17.8035,146300.0
2013-12-12 15:30:00,37.18,37.23,37.18,37.19,269200.0,17.7987,17.8226,17.7987,17.8035,269200.0
2013-12-12 15:40:00,37.18,37.2,37.13,37.17,357900.0,17.7987,17.8083,17.7748,17.7939,357900.0
2013-12-12 15:50:00,37.18,37.21,37.11,37.21,1009800.0,17.7987,17.8131,17.7652,17.8131,1009800.0
2013-12-13 09:30:00,37.22,37.29,37.08,37.13,294600.0,17.8178,17.8514,17.7508,17.7748,294600.0
2013-12-13 09:40:00,37.14,37.18,37.08,37.1,210200.0,17.7795,17.7987,17.7508,17.7604,210200.0
2013-12-13 09:50:00,37.11,37.11,37.0,37.05,202600.0,17.7652,17.7652,17.7125,17.7365,202600.0
2013-12-13 10:00:00,37.05,37.08,37.01,37.04,125300.0,17.7365,17.7508,17.7173,17.7317,125300.0
2013-12-13 10:10:00,37.04,37.05,36.94,36.94,314300.0,17.7317,17.7365,17.6838,17.6838,314300.0
2013-12-13 10:20:00,36.94,36.95,36.91,36.94,167400.0,17.6838,17.6886,17.6694,17.6838,167400.0
2013-12-13 10:30:00,36.94,36.98,36.91,36.91,214300.0,17.6838,17.703,17.6694,17.6694,214300.0
2013-12-13 10:40:00,36.92,36.98,36.84,36.98,447100.0,17.6742,17.703,17.6359,17.703,447100.0
2013-12-13 10:50:00,36.98,37.01,36.93,36.95,165100.0,17.703,17.7173,17.679,17.6886,165100.0
2013-12-13 11:00:00,36.95,36.98,36.92,36.93,111800.0,17.6886,17.703,17.6742,17.679,111800.0
2013-12-13 11:10:00,36.94,37.07,36.92,37.07,122700.0,17.6838,17.746,17.6742,17.746,122700.0
2013-12-13 11:20:00,37.07,37.14,37.05,37.05,107900.0,17.746,17.7795,17.7365,17.7365,107900.0
2013-12-13 11:30:00,37.06,37.06,37.0,37.05,99200.0,17.7412,17.7412,17.7125,17.7365,99200.0
2013-12-13 11:40:00,37.05,37.06,37.04,37.05,54600.0,17.7365,17.7412,17.7317,17.7365,54600.0
2013-12-13 11:50:00,37.06,37.1,37.04,37.08,91500.0,17.7412,17.7604,17.7317,17.7508,91500.0
2013-12-13 12:00:00,37.07,37.12,37.07,37.09,66400.0,17.746,17.77,17.746,17.7556,66400.0
2013-12-13 12:10:00,37.09,37.15,37.09,37.14,69200.0,17.7556,17.7843,17.7556,17.7795,69200.0
2013-12-13 12:20:00,37.15,37.23,37.15,37.22,94700.0,17.7843,17.8226,17.7843,17.8178,94700.0
2013-12-13 12:30:00,37.23,37.25,37.08,37.09,197200.0,17.8226,17.8322,17.7508,17.7556,197200.0
2013-12-13 12:40:00,37.09,37.14,37.09,37.12,91300.0,17.7556,17.7795,17.7556,17.77,91300.0
2013-12-13 12:50:00,37.13,37.13,37.06,37.07,92900.0,17.7748,17.7748,17.7412,17.746,92900.0
2013-12-13 13:00:00,37.07,37.1,37.06,37.06,56200.0,17.746,17.7604,17.7412,17.7412,56200.0
2013-12-13 13:10:00,37.06,37.13,37.05,37.13,79100.0,17.7412,17.7748,17.7365,17.7748,79100.0
2013-12-13 13:20:00,37.13,37.15,37.1,37.15,95200.0,17.7748,17.7843,17.7604,17.7843,95200.0
2013-12-13 13:30:00,37.15,37.19,37.12,37.14,56700.0,17.7843,17.8035,17.77,17.7795,56700.0
2013-12-13 13:40:00,37.15,37.17,37.11,37.14,64200.0,17.7843,17.7939,17.7652,17.7795,64200.0
2013-12-13 13:50:00,37.13,37.14,37.08,37.1,57600.0,17.7748,17.7795,17.7508,17.7604,57600.0
2013-12-13 14:00:00,37.09,37.1,37.03,37.07,130000.0,17.7556,17.7604,17.7269,17.746,130000.0
2013-12-13 14:10:00,37.08,37.08,37.02,37.03,87400.0,17.7508,17.7508,17.7221,17.7269,87400.0
2013-12-13 14:20:00,37.03,37.04,37.0,37.02,136700.0,17.7269,17.7317,17.7125,17.7221,136700.0
2013-12-13 14:30:00,37.03,37.05,37.01,37.03,62800.0,17.7269,17.7365,17.7173,17.7269,62800.0
2013-12-13 14:40:00,37.03,37.06,37.03,37.06,37300.0,17.7269,17.7412,17.7269,17.7412,37300.0
2013-12-13 14:50:00,37.05,37.06,37.03,37.06,58200.0,17.7365,17.7412,17.7269,17.7412,58200.0
2013-12-13 15:00:00,37.05,37.08,37.04,37.06,57300.0,17.7365,17.7508,17.7317,17.7412,57300.0
2013-12-13 15:10:00,37.07,37.11,37.07,37.09,109900.0,17.746,17.7652,17.746,17.7556,109900.0
2013-12-13 15:20:00,37.1,37.16,37.1,37.16,201500.0,17.7604,17.7891,17.7604,17.7891,201500.0
2013-12-13 15:30:00,37.16,37.17,37.08,37.08,146200.0,17.7891,17.7939,17.7508,17.7508,146200.0
2013-12-13 15:40:00,37.08,37.15,37.07,37.12,294000.0,17.7508,17.7843,17.746,17.77,294000.0
2013-12-13 15:50:00,37.12,37.16,37.1,37.1,1043800.0,17.77,17.7891,17.7604,17.7604,1043800.0
2013-12-16 09:30:00,37.14,37.22,37.07,37.12,310400.0,17.7795,17.8178,17.746,17.77,310400.0
2013-12-16 09:40:00,37.13,37.21,37.12,37.2,289000.0,17.7748,17.8131,17.77,17.8083,289000.0
2013-12-16 09:50:00,37.2,37.25,37.19,37.21,194300.0,17.8083,17.8322,17.8035,17.8131,194300.0
2013-12-16 10:00:00,37.21,37.24,37.16,37.16,231400.0,17.8131,17.8274,17.7891,17.7891,231400.0
2013-12-16 10:10:00,37.17,37.23,37.15,37.22,254700.0,17.7939,17.8226,17.7843,17.8178,254700.0
2013-12-16 10:20:00,37.23,37.24,37.2,37.22,134000.0,17.8226,17.8274,17.8083,17.8178,134000.0
2013-12-16 10:30:00,37.22,37.23,37.18,37.22,209300.0,17.8178,17.8226,17.7987,17.8178,209300.0
2013-12-16 10:40:00,37.22,37.24,37.2,37.2,186700.0,17.8178,17.8274,17.8083,17.8083,186700.0
2013-12-16 10:50:00,37.2,37.26,37.19,37.25,185500.0,17.8083,17.837,17.8035,17.8322,185500.0
2013-12-16 11:00:00,37.25,37.27,37.23,37.27,184600.0,17.8322,17.8418,17.8226,17.8418,184600.0
2013-12-16 11:10:00,37.27,37.3,37.24,37.26,269600.0,17.8418,17.8561,17.8274,17.837,269600.0
2013-12-16 11:20:00,37.25,37.29,37.24,37.27,138300.0,17.8322,17.8514,17.8274,17.8418,138300.0
2013-12-16 11:30:00,37.27,37.31,37.25,37.29,155900.0,17.8418,17.8609,17.8322,17.8514,155900.0
2013-12-16 11:40:00,37.29,37.32,37.26,37.32,114500.0,17.8514,17.8657,17.837,17.8657,114500.0
2013-12-16 11:50:00,37.31,37.34,37.3,37.33,147200.0,17.8609,17.8753,17.8561,17.8705,147200.0
2013-12-16 12:00:00,37.33,37.33,37.26,37.29,98200.0,17.8705,17.8705,17.837,17.8514,98200.0
2013-12-16 12:10:00,37.29,37.29,37.26,37.27,76900.0,17.8514,17.8514,17.837,17.8418,76900.0
2013-12-16 12:20:00,37.28,37.28,37.23,37.23,94900.0,17.8466,17.8466,17.8226,17.8226,94900.0
2013-12-16 12:30:00,37.23,37.26,37.22,37.24,107000.0,17.8226,17.837,17.8178,17.8274,107000.0
2013-12-16 12:40:00,37.24,37.24,37.2,37.2,128600.0,17.8274,17.8274,17.8083,17.8083,128600.0
2013-12-16 12:50:00,37.2,37.22,37.19,37.22,110700.0,17.8083,17.8178,17.8035,17.8178,110700.0
2013-12-16 13:00:00,37.22,37.24,37.2,37.21,103300.0,17.8178,17.8274,17.8083,17.8131,103300.0
2013-12-16 13:10:00,37.21,37.23,37.17,37.19,113100.0,17.8131,17.8226,17.7939,17.8035,113100.0
2013-12-16 13:20:00,37.2,37.23,37.17,37.21,89700.0,17.8083,17.8226,17.7939,17.8131,89700.0
2013-12-16 13:30:00,37.21,37.23,37.2,37.22,65500.0,17.8131,17.8226,17.8083,17.8178,65500.0
2013-12-16 13:40:00,37.21,37.22,37.18,37.21,110100.0,17.8131,17.8178,17.7987,17.8131,110100.0
2013-12-16 13:50:00,37.21,37.26,37.2,37.26,119600.0,17.8131,17.837,17.8083,17.837,119600.0
2013-12-16 14:00:00,37.26,37.33,37.25,37.28,139200.0,17.837,17.8705,17.8322,17.8466,139200.0
2013-12-16 14:10:00,37.28,37.29,37.25,37.26,103000.0,17.8466,17.8514,17.8322,17.837,103000.0
2013-12-16 14:20:00,37.25,37.29,37.25,37.27,87600.0,17.8322,17.8514,17.8322,17.8418,87600.0
2013-12-16 14:30:00,37.27,37.29,37.25,37.28,106600.0,17.8418,17.8514,17.8322,17.8466,106600.0
2013-12-16 14:40:00,37.28,37.3,37.28,37.28,60100.0,17.8466,17.8561,17.8466,17.8466,60100.0
2013-12-16 14:50:00,37.29,37.31,37.27,37.3,143400.0,17.8514,17.8609,17.8418,17.8561,143400.0
2013-12-16 15:00:00,37.3,37.31,37.3,37.3,131300.0,17.8561,17.8609,17.8561,17.8561,131300.0
2013-12-16 15:10:00,37.3,37.32,37.29,37.32,203100.0,17.8561,17.8657,17.8514,17.8657,203100.0
2013-12-16 15:20:00,37.31,37.32,37.25,37.27,144600.0,17.8609,17.8657,17.8322,17.8418,144600.0
2013-12-16 15:30:00,37.26,37.27,37.21,37.22,156400.0,17.837,17.8418,17.8131,17.8178,156400.0
2013-12-16 15:40:00,37.23,37.25,37.19,37.19,413000.0,17.8226,17.8322,17.8035,17.8035,413000.0
2013-12-16 15:50:00,37.2,37.26,37.16,37.24,726600.0,17.8083,17.837,17.7891,17.8274,726600.0
2013-12-17 09:30:00,37.25,37.33,37.2,37.21,304300.0,17.8322,17.8705,17.8083,17.8131,304300.0
2013-12-17 09:40:00,37.21,37.23,37.15,37.19,234900.0,17.8131,17.8226,17.7843,17.8035,234900.0
2013-12-17 09:50:00,37.2,37.27,37.17,37.26,204600.0,17.8083,17.8418,17.7939,17.837,204600.0
2013-12-17 10:00:00,37.26,37.35,37.25,37.32,263200.0,17.837,17.8801,17.8322,17.8657,263200.0
2013-12-17 10:10:00,37.32,37.33,37.24,37.26,365800.0,17.8657,17.8705,17.8274,17.837,365800.0
2013-12-17 10:20:00,37.26,37.28,37.25,37.26,137300.0,17.837,17.8466,17.8322,17.837,137300.0
2013-12-17 10:30:00,37.26,37.31,37.24,37.3,202600.0,17.837,17.8609,17.8274,17.8561,202600.0
2013-12-17 10:40:00,37.3,37.33,37.28,37.28,183900.0,17.8561,17.8705,17.8466,17.8466,183900.0
2013-12-17 10:50:00,37.28,37.3,37.25,37.27,157600.0,17.8466,17.8561,17.8322,17.8418,157600.0
2013-12-17 11:00:00,37.26,37.26,37.22,37.25,174100.0,17.837,17.837,17.8178,17.8322,174100.0
2013-12-17 11:10:00,37.26,37.3,37.23,37.29,284800.0,17.837,17.8561,17.8226,17.8514,284800.0
2013-12-17 11:20:00,37.29,37.32,37.29,37.3,249600.0,17.8514,17.8657,17.8514,17.8561,249600.0
2013-12-17 11:30:00,37.3,37.32,37.28,37.3,201700.0,17.8561,17.8657,17.8466,17.8561,201700.0
2013-12-17 11:40:00,37.3,37.33,37.29,37.33,121600.0,17.8561,17.8705,17.8514,17.8705,121600.0
2013-12-17 11:50:00,37.33,37.34,37.3,37.32,141600.0,17.8705,17.8753,17.8561,17.8657,141600.0
2013-12-17 12:00:00,37.33,37.33,37.3,37.31,72700.0,17.8705,17.8705,17.8561,17.8609,72700.0
2013-12-17 12:10:00,37.3,37.32,37.3,37.31,138700.0,17.8561,17.8657,17.8561,17.8609,138700.0
2013-12-17 12:20:00,37.3,37.32,37.29,37.31,106600.0,17.8561,17.8657,17.8514,17.8609,106600.0
2013-12-17 12:30:00,37.3,37.31,37.29,37.31,159800.0,17.8561,17.8609,17.8514,17.8609,159800.0
2013-12-17 12:40:00,37.3,37.36,37.28,37.36,185600.0,17.8561,17.8849,17.8466,17.8849,185600.0
2013-12-17 12:50:00,37.36,37.42,37.34,37.4,237300.0,17.8849,17.9136,17.8753,17.904,237300.0
2013-12-17 13:00:00,37.39,37.4,37.36,37.37,63600.0,17.8992,17.904,17.8849,17.8897,63600.0
2013-12-17 13:10:00,37.37,37.41,37.36,37.41,169100.0,17.8897,17.9088,17.8849,17.9088,169100.0
2013-12-17 13:20:00,37.42,37.45,37.42,37.45,205900.0,17.9136,17.9279,17.9136,17.9279,205900.0
2013-12-17 13:30:00,37.45,37.5,37.44,37.5,186500.0,17.9279,17.9519,17.9232,17.9519,186500.0
2013-12-17 13:40:00,37.5,37.53,37.49,37.52,199300.0,17.9519,17.9662,17.9471,17.9615,199300.0
2013-12-17 13:50:00,37.52,37.54,37.51,37.53,132800.0,17.9615,17.971,17.9567,17.9662,132800.0
2013-12-17 14:00:00,37.52,37.61,37.52,37.59,214600.0,17.9615,18.0045,17.9615,17.995,214600.0
2013-12-17 14:10:00,37.6,37.63,37.56,37.57,229900.0,17.9998,18.0141,17.9806,17.9854,229900.0
2013-12-17 14:20:00,37.57,37.57,37.51,37.52,148900.0,17.9854,17.9854,17.9567,17.9615,148900.0
2013-12-17 14:30:00,37.53,37.55,37.51,37.52,227400.0,17.9662,17.9758,17.9567,17.9615,227400.0
2013-12-17 14:40:00,37.52,37.54,37.51,37.52,135700.0,17.9615,17.971,17.9567,17.9615,135700.0
2013-12-17 14:50:00,37.52,37.52,37.46,37.46,181200.0,17.9615,17.9615,17.9327,17.9327,181200.0
2013-12-17 15:00:00,37.47,37.51,37.45,37.5,203700.0,17.9375,17.9567,17.9279,17.9519,203700.0
2013-12-17 15:10:00,37.51,37.54,37.47,37.49,240600.0,17.9567,17.971,17.9375,17.9471,240600.0
2013-12-17 15:20:00,37.5,37.57,37.49,37.56,237600.0,17.9519,17.9854,17.9471,17.9806,237600.0
2013-12-17 15:30:00,37.55,37.56,37.49,37.51,264100.0,17.9758,17.9806,17.9471,17.9567,264100.0
2013-12-17 15:40:00,37.51,37.52,37.48,37.48,413300.0,17.9567,17.9615,17.9423,17.9423,413300.0
2013-12-17 15:50:00,37.49,37.49,37.44,37.45,672000.0,17.9471,17.9471,17.9232,17.9279,672000.0
2013-12-18 09:30:00,37.56,37.61,37.43,37.55,454600.0,17.9806,18.0045,17.9184,17.9758,454600.0
2013-12-18 09:40:00,37.55,37.63,37.52,37.63,234500.0,17.9758,18.0141,17.9615,18.0141,234500.0
2013-12-18 09:50:00,37.62,37.67,37.6,37.61,317000.0,18.0093,18.0333,17.9998,18.0045,317000.0
2013-12-18 10:00:00,37.6,37.65,37.59,37.62,222700.0,17.9998,18.0237,17.995,18.0093,222700.0
2013-12-18 10:10:00,37.63,37.64,37.59,37.59,167300.0,18.0141,18.0189,17.995,17.995,167300.0
2013-12-18 10:20:00,37.58,37.59,37.53,37.54,129000.0,17.9902,17.995,17.9662,17.971,129000.0
2013-12-18 10:30:00,37.53,37.54,37.5,37.5,116800.0,17.9662,17.971,17.9519,17.9519,116800.0
2013-12-18 10:40:00,37.5,37.58,37.5,37.52,157800.0,17.9519,17.9902,17.9519,17.9615,157800.0
2013-12-18 10:50:00,37.52,37.54,37.49,37.51,165000.0,17.9615,17.971,17.9471,17.9567,165000.0
2013-12-18 11:00:00,37.51,37.59,37.51,37.59,128800.0,17.9567,17.995,17.9567,17.995,128800.0
2013-12-18 11:10:00,37.6,37.63,37.58,37.63,194200.0,17.9998,18.0141,17.9902,18.0141,194200.0
2013-12-18 11:20:00,37.63,37.64,37.62,37.63,126900.0,18.0141,18.0189,18.0093,18.0141,126900.0
2013-12-18 11:30:00,37.63,37.66,37.62,37.65,157000.0,18.0141,18.0285,18.0093,18.0237,157000.0
2013-12-18 11:40:00,37.65,37.66,37.59,37.6,234200.0,18.0237,18.0285,17.995,17.9998,234200.0
2013-12-18 11:50:00,37.61,37.61,37.56,37.61,122800.0,18.0045,18.0045,17.9806,18.0045,122800.0
2013-12-18 12:00:00,37.61,37.63,37.56,37.56,114900.0,18.0045,18.0141,17.9806,17.9806,114900.0
2013-12-18 12:10:00,37.56,37.6,37.56,37.58,92900.0,17.9806,17.9998,17.9806,17.9902,92900.0
2013-12-18 12:20:00,37.58,37.58,37.55,37.57,75000.0,17.9902,17.9902,17.9758,17.9854,75000.0
2013-12-18 12:30:00,37.58,37.58,37.54,37.54,60700.0,17.9902,17.9902,17.971,17.971,60700.0
2013-12-18 12:40:00,37.55,37.58,37.54,37.56,85300.0,17.9758,17.9902,17.971,17.9806,85300.0
2013-12-18 12:50:00,37.57,37.59,37.52,37.52,170300.0,17.9854,17.995,17.9615,17.9615,170300.0
2013-12-18 13:00:00,37.53,37.54,37.51,37.52,180600.0,17.9662,17.971,17.9567,17.9615,180600.0
2013-12-18 13:10:00,37.52,37.53,37.44,37.48,199600.0,17.9615,17.9662,17.9232,17.9423,199600.0
2013-12-18 13:20:00,37.49,37.52,37.48,37.51,68400.0,17.9471,17.9615,17.9423,17.9567,68400.0
2013-12-18 13:30:00,37.52,37.55,37.52,37.54,168900.0,17.9615,17.9758,17.9615,17.971,168900.0
2013-12-18 13:40:00,37.54,37.54,37.51,37.52,143800.0,17.971,17.971,17.9567,17.9615,143800.0
2013-12-18 13:50:00,37.51,37.72,37.49,37.59,314000.0,17.9567,18.0572,17.9471,17.995,314000.0
2013-12-18 14:00:00,37.6,37.88,37.19,37.82,1090600.0,17.9998,18.1338,17.8035,18.1051,1090600.0
2013-12-18 14:10:00,37.82,37.89,37.8,37.86,550900.0,18.1051,18.1386,18.0955,18.1242,550900.0
2013-12-18 14:20:00,37.86,37.91,37.83,37.9,395900.0,18.1242,18.1482,18.1099,18.1434,395900.0
2013-12-18 14:30:00,37.89,38.06,37.87,38.04,553300.0,18.1386,18.22,18.129,18.2104,553300.0
2013-12-18 14:40:00,38.04,38.07,37.94,37.94,310300.0,18.2104,18.2248,18.1625,18.1625,310300.0
2013-12-18 14:50:00,37.94,38.05,37.93,38.01,368100.0,18.1625,18.2152,18.1577,18.196,368100.0
2013-12-18 15:00:00,38.02,38.03,37.93,37.98,475200.0,18.2008,18.2056,18.1577,18.1817,475200.0
2013-12-18 15:10:00,37.99,38.08,37.98,38.05,365900.0,18.1865,18.2295,18.1817,18.2152,365900.0
2013-12-18 15:20:00,38.05,38.06,37.94,37.99,544800.0,18.2152,18.22,18.1625,18.1865,544800.0
2013-12-18 15:30:00,38.0,38.08,37.95,38.08,467200.0,18.1912,18.2295,18.1673,18.2295,467200.0
2013-12-18 15:40:00,38.08,38.14,38.01,38.01,565600.0,18.2295,18.2583,18.196,18.196,565600.0
2013-12-18 15:50:00,38.02,38.17,38.01,38.16,1141300.0,18.2008,18.2726,18.196,18.2678,1141300.0
2013-12-19 09:30:00,38.05,38.1,37.98,38.07,463600.0,18.2152,18.2391,18.1817,18.2248,463600.0
2013-12-19 09:40:00,38.07,38.11,38.02,38.03,330800.0,18.2248,18.2439,18.2008,18.2056,330800.0
2013-12-19 09:50:00,38.03,38.07,38.02,38.06,202000.0,18.2056,18.2248,18.2008,18.22,202000.0
2013-12-19 10:00:00,38.06,38.06,37.94,37.96,277200.0,18.22,18.22,18.1625,18.1721,277200.0
2013-12-19 10:10:00,37.95,37.97,37.9,37.92,252500.0,18.1673,18.1769,18.1434,18.1529,252500.0
2013-12-19 10:20:00,37.91,37.96,37.91,37.95,205300.0,18.1482,18.1721,18.1482,18.1673,205300.0
2013-12-19 10:30:00,37.96,37.99,37.94,37.97,207400.0,18.1721,18.1865,18.1625,18.1769,207400.0
2013-12-19 10:40:00,37.97,38.06,37.95,38.06,197400.0,18.1769,18.22,18.1673,18.22,197400.0
2013-12-19 10:50:00,38.06,38.12,38.05,38.08,208900.0,18.22,18.2487,18.2152,18.2295,208900.0
2013-12-19 11:00:00,38.08,38.09,38.02,38.02,181700.0,18.2295,18.2343,18.2008,18.2008,181700.0
2013-12-19 11:10:00,38.02,38.1,38.01,38.02,191000.0,18.2008,18.2391,18.196,18.2008,191000.0
2013-12-19 11:20:00,38.02,38.11,38.0,38.09,186700.0,18.2008,18.2439,18.1912,18.2343,186700.0
2013-12-19 11:30:00,38.09,38.13,38.09,38.11,165100.0,18.2343,18.2535,18.2343,18.2439,165100.0
2013-12-19 11:40:00,38.11,38.11,38.07,38.07,114700.0,18.2439,18.2439,18.2248,18.2248,114700.0
2013-12-19 11:50:00,38.07,38.09,38.05,38.05,163700.0,18.2248,18.2343,18.2152,18.2152,163700.0
2013-12-19 12:00:00,38.06,38.1,38.04,38.08,254000.0,18.22,18.2391,18.2104,18.2295,254000.0
2013-12-19 12:10:00,38.08,38.1,38.05,38.09,159200.0,18.2295,18.2391,18.2152,18.2343,159200.0
2013-12-19 12:20:00,38.09,38.15,38.09,38.11,179300.0,18.2343,18.2631,18.2343,18.2439,179300.0
2013-12-19 12:30:00,38.11,38.17,38.11,38.16,123100.0,18.2439,18.2726,18.2439,18.2678,123100.0
2013-12-19 12:40:00,38.15,38.21,38.15,38.21,177100.0,18.2631,18.2918,18.2631,18.2918,177100.0
2013-12-19 12:50:00,38.2,38.21,38.14,38.15,179000.0,18.287,18.2918,18.2583,18.2631,179000.0
2013-12-19 13:00:00,38.15,38.18,38.08,38.18,135200.0,18.2631,18.2774,18.2295,18.2774,135200.0
2013-12-19 13:10:00,38.17,38.22,38.17,38.2,145200.0,18.2726,18.2966,18.2726,18.287,145200.0
2013-12-19 13:20:00,38.2,38.22,38.18,38.2,97100.0,18.287,18.2966,18.2774,18.287,97100.0
2013-12-19 13:30:00,38.19,38.21,38.16,38.17,105700.0,18.2822,18.2918,18.2678,18.2726,105700.0
2013-12-19 13:40:00,38.18,38.21,38.17,38.2,121600.0,18.2774,18.2918,18.2726,18.287,121600.0
2013-12-19 13:50:00,38.2,38.22,38.19,38.22,94800.0,18.287,18.2966,18.2822,18.2966,94800.0
2013-12-19 14:00:00,38.22,38.23,38.18,38.23,112400.0,18.2966,18.3013,18.2774,18.3013,112400.0
2013-12-19 14:10:00,38.22,38.23,38.17,38.17,72100.0,18.2966,18.3013,18.2726,18.2726,72100.0
2013-12-19 14:20:00,38.18,38.18,38.1,38.11,151800.0,18.2774,18.2774,18.2391,18.2439,151800.0
2013-12-19 14:30:00,38.1,38.17,38.09,38.17,131000.0,18.2391,18.2726,18.2343,18.2726,131000.0
2013-12-19 14:40:00,38.17,38.2,38.16,38.19,157800.0,18.2726,18.287,18.2678,18.2822,157800.0
2013-12-19 14:50:00,38.19,38.21,38.18,38.2,154900.0,18.2822,18.2918,18.2774,18.287,154900.0
2013-12-19 15:00:00,38.19,38.2,38.16,38.17,225900.0,18.2822,18.287,18.2678,18.2726,225900.0
2013-12-19 15:10:00,38.16,38.21,38.16,38.2,160900.0,18.2678,18.2918,18.2678,18.287,160900.0
2013-12-19 15:20:00,38.2,38.21,38.19,38.2,133600.0,18.287,18.2918,18.2822,18.287,133600.0
2013-12-19 15:30:00,38.19,38.24,38.17,38.23,306500.0,18.2822,18.3061,18.2726,18.3013,306500.0
2013-12-19 15:40:00,38.23,38.25,38.19,38.19,467500.0,18.3013,18.3109,18.2822,18.2822,467500.0
2013-12-19 15:50:00,38.19,38.25,38.19,38.23,823700.0,18.2822,18.3109,18.2822,18.3013,823700.0
2013-12-20 09:30:00,38.33,38.5,38.16,38.22,2114700.0,18.3492,18.4306,18.2678,18.2966,2114700.0
2013-12-20 09:40:00,38.23,38.29,38.22,38.28,341200.0,18.3013,18.3301,18.2966,18.3253,341200.0
2013-12-20 09:50:00,38.27,38.4,38.27,38.37,571800.0,18.3205,18.3827,18.3205,18.3684,571800.0
2013-12-20 10:00:00,38.38,38.39,38.26,38.31,490000.0,18.3732,18.3779,18.3157,18.3396,490000.0
2013-12-20 10:10:00,38.31,38.37,38.26,38.26,249300.0,18.3396,18.3684,18.3157,18.3157,249300.0
2013-12-20 10:20:00,38.27,38.32,38.26,38.31,217700.0,18.3205,18.3444,18.3157,18.3396,217700.0
2013-12-20 10:30:00,38.3,38.4,38.29,38.32,223700.0,18.3349,18.3827,18.3301,18.3444,223700.0
2013-12-20 10:40:00,38.33,38.38,38.31,38.36,221900.0,18.3492,18.3732,18.3396,18.3636,221900.0
2013-12-20 10:50:00,38.37,38.4,38.33,38.36,293800.0,18.3684,18.3827,18.3492,18.3636,293800.0
2013-12-20 11:00:00,38.35,38.41,38.33,38.37,272400.0,18.3588,18.3875,18.3492,18.3684,272400.0
2013-12-20 11:10:00,38.37,38.41,38.35,38.4,206700.0,18.3684,18.3875,18.3588,18.3827,206700.0
2013-12-20 11:20:00,38.39,38.47,38.38,38.41,369300.0,18.3779,18.4162,18.3732,18.3875,369300.0
2013-12-20 11:30:00,38.41,38.45,38.4,38.41,143400.0,18.3875,18.4067,18.3827,18.3875,143400.0
2013-12-20 11:40:00,38.41,38.42,38.38,38.42,152000.0,18.3875,18.3923,18.3732,18.3923,152000.0
2013-12-20 11:50:00,38.42,38.49,38.42,38.47,346700.0,18.3923,18.4258,18.3923,18.4162,346700.0
2013-12-20 12:00:00,38.47,38.47,38.43,38.44,140400.0,18.4162,18.4162,18.3971,18.4019,140400.0
2013-12-20 12:10:00,38.44,38.46,38.43,38.45,195300.0,18.4019,18.4115,18.3971,18.4067,195300.0
2013-12-20 12:20:00,38.45,38.48,38.42,38.46,264200.0,18.4067,18.421,18.3923,18.4115,264200.0
2013-12-20 12:30:00,38.45,38.48,38.45,38.47,106300.0,18.4067,18.421,18.4067,18.4162,106300.0
2013-12-20 12:40:00,38.48,38.48,38.41,38.43,140500.0,18.421,18.421,18.3875,18.3971,140500.0
2013-12-20 12:50:00,38.44,38.44,38.4,38.42,123300.0,18.4019,18.4019,18.3827,18.3923,123300.0
2013-12-20 13:00:00,38.42,38.47,38.41,38.47,91900.0,18.3923,18.4162,18.3875,18.4162,91900.0
2013-12-20 13:10:00,38.47,38.48,38.45,38.45,119500.0,18.4162,18.421,18.4067,18.4067,119500.0
2013-12-20 13:20:00,38.45,38.46,38.4,38.42,144400.0,18.4067,18.4115,18.3827,18.3923,144400.0
2013-12-20 13:30:00,38.41,38.42,38.39,38.41,175600.0,18.3875,18.3923,18.3779,18.3875,175600.0
2013-12-20 13:40:00,38.41,38.45,38.41,38.44,119600.0,18.3875,18.4067,18.3875,18.4019,119600.0
2013-12-20 13:50:00,38.44,38.47,38.43,38.46,89800.0,18.4019,18.4162,18.3971,18.4115,89800.0
2013-12-20 14:00:00,38.46,38.5,38.45,38.5,166200.0,18.4115,18.4306,18.4067,18.4306,166200.0
2013-12-20 14:10:00,38.49,38.5,38.47,38.48,167700.0,18.4258,18.4306,18.4162,18.421,167700.0
2013-12-20 14:20:00,38.48,38.48,38.44,38.46,113100.0,18.421,18.421,18.4019,18.4115,113100.0
2013-12-20 14:30:00,38.46,38.52,38.45,38.52,372800.0,18.4115,18.4402,18.4067,18.4402,372800.0
2013-12-20 14:40:00,38.51,38.55,38.51,38.54,268100.0,18.4354,18.4545,18.4354,18.4497,268100.0
2013-12-20 14:50:00,38.54,38.57,38.54,38.57,261000.0,18.4497,18.4641,18.4497,18.4641,261000.0
2013-12-20 15:00:00,38.57,38.57,38.52,38.53,268400.0,18.4641,18.4641,18.4402,18.445,268400.0
2013-12-20 15:10:00,38.53,38.54,38.51,38.53,226800.0,18.445,18.4497,18.4354,18.445,226800.0
2013-12-20 15:20:00,38.54,38.54,38.5,38.51,399600.0,18.4497,18.4497,18.4306,18.4354,399600.0
2013-12-20 15:30:00,38.51,38.54,38.51,38.53,390600.0,18.4354,18.4497,18.4354,18.445,390600.0
2013-12-20 15:40:00,38.54,38.56,38.5,38.54,559000.0,18.4497,18.4593,18.4306,18.4497,559000.0
2013-12-20 15:50:00,38.53,38.58,38.52,38.57,1264100.0,18.445,18.4689,18.4402,18.4641,1264100.0
2013-12-23 09:30:00,38.27,38.3,37.91,37.92,634100.0,18.5511,18.5656,18.3766,18.3814,634100.0
2013-12-23 09:40:00,37.92,37.97,37.9,37.93,409600.0,18.3814,18.4056,18.3717,18.3863,409600.0
2013-12-23 09:50:00,37.93,37.98,37.92,37.96,392800.0,18.3863,18.4105,18.3814,18.4008,392800.0
2013-12-23 10:00:00,37.95,38.02,37.94,38.0,457900.0,18.3959,18.4299,18.3911,18.4202,457900.0
2013-12-23 10:10:00,38.0,38.04,37.96,38.03,282900.0,18.4202,18.4396,18.4008,18.4347,282900.0
2013-12-23 10:20:00,38.04,38.05,37.96,37.96,195000.0,18.4396,18.4444,18.4008,18.4008,195000.0
2013-12-23 10:30:00,37.96,37.98,37.91,37.91,302700.0,18.4008,18.4105,18.3766,18.3766,302700.0
2013-12-23 10:40:00,37.92,37.96,37.91,37.93,267800.0,18.3814,18.4008,18.3766,18.3863,267800.0
2013-12-23 10:50:00,37.93,38.0,37.92,37.95,463500.0,18.3863,18.4202,18.3814,18.3959,463500.0
2013-12-23 11:00:00,37.95,37.98,37.93,37.96,375300.0,18.3959,18.4105,18.3863,18.4008,375300.0
2013-12-23 11:10:00,37.96,37.96,37.87,37.89,565800.0,18.4008,18.4008,18.3572,18.3669,565800.0
2013-12-23 11:20:00,37.89,37.91,37.87,37.9,171300.0,18.3669,18.3766,18.3572,18.3717,171300.0
2013-12-23 11:30:00,37.9,37.95,37.89,37.89,205100.0,18.3717,18.3959,18.3669,18.3669,205100.0
2013-12-23 11:40:00,37.89,37.9,37.85,37.87,164300.0,18.3669,18.3717,18.3475,18.3572,164300.0
2013-12-23 11:50:00,37.88,37.89,37.86,37.87,161100.0,18.362,18.3669,18.3523,18.3572,161100.0
2013-12-23 12:00:00,37.87,37.93,37.86,37.9,147900.0,18.3572,18.3863,18.3523,18.3717,147900.0
2013-12-23 12:10:00,37.91,37.95,37.9,37.94,143700.0,18.3766,18.3959,18.3717,18.3911,143700.0
2013-12-23 12:20:00,37.94,37.95,37.93,37.94,148400.0,18.3911,18.3959,18.3863,18.3911,148400.0
2013-12-23 12:30:00,37.94,37.97,37.93,37.96,87500.0,18.3911,18.4056,18.3863,18.4008,87500.0
2013-12-23 12:40:00,37.97,37.97,37.95,37.97,102000.0,18.4056,18.4056,18.3959,18.4056,102000.0
2013-12-23 12:50:00,37.97,37.99,37.96,37.98,98800.0,18.4056,18.4153,18.4008,18.4105,98800.0
2013-12-23 13:00:00,37.98,37.98,37.95,37.97,123800.0,18.4105,18.4105,18.3959,18.4056,123800.0
2013-12-23 13:10:00,37.97,37.98,37.95,37.95,120900.0,18.4056,18.4105,18.3959,18.3959,120900.0
2013-12-23 13:20:00,37.96,37.96,37.95,37.96,64100.0,18.4008,18.4008,18.3959,18.4008,64100.0
2013-12-23 13:30:00,37.95,37.95,37.92,37.93,125300.0,18.3959,18.3959,18.3814,18.3863,125300.0
2013-12-23 13:40:00,37.93,37.93,37.88,37.89,145100.0,18.3863,18.3863,18.362,18.3669,145100.0
2013-12-23 13:50:00,37.89,37.93,37.88,37.92,135400.0,18.3669,18.3863,18.362,18.3814,135400.0
2013-12-23 14:00:00,37.93,37.95,37.92,37.94,212600.0,18.3863,18.3959,18.3814,18.3911,212600.0
2013-12-23 14:10:00,37.94,37.98,37.94,37.96,165700.0,18.3911,18.4105,18.3911,18.4008,165700.0
2013-12-23 14:20:00,37.95,38.0,37.94,37.98,199200.0,18.3959,18.4202,18.3911,18.4105,199200.0
2013-12-23 14:30:00,37.99,37.99,37.95,37.98,118800.0,18.4153,18.4153,18.3959,18.4105,118800.0
2013-12-23 14:40:00,37.98,37.98,37.95,37.95,84800.0,18.4105,18.4105,18.3959,18.3959,84800.0
2013-12-23 14:50:00,37.95,38.01,37.95,38.01,182300.0,18.3959,18.425,18.3959,18.425,182300.0
2013-12-23 15:00:00,38.01,38.02,37.98,37.98,96100.0,18.425,18.4299,18.4105,18.4105,96100.0
2013-12-23 15:10:00,37.98,38.0,37.97,37.99,167800.0,18.4105,18.4202,18.4056,18.4153,167800.0
2013-12-23 15:20:00,37.98,38.02,37.97,38.02,237600.0,18.4105,18.4299,18.4056,18.4299,237600.0
2013-12-23 15:30:00,38.02,38.02,38.01,38.01,124200.0,18.4299,18.4299,18.425,18.425,124200.0
2013-12-23 15:40:00,38.02,38.12,38.0,38.1,903900.0,18.4299,18.4784,18.4202,18.4687,903900.0
2013-12-23 15:50:00,38.09,38.17,38.07,38.15,2417400.0,18.4638,18.5026,18.4541,18.4929,2417400.0
2013-12-24 09:30:00,38.21,38.29,38.1,38.29,294800.0,18.522,18.5608,18.4687,18.5608,294800.0
2013-12-24 09:40:00,38.29,38.44,38.26,38.27,546700.0,18.5608,18.6335,18.5462,18.5511,546700.0
2013-12-24 09:50:00,38.27,38.28,38.17,38.19,140100.0,18.5511,18.5559,18.5026,18.5123,140100.0
2013-12-24 10:00:00,38.19,38.22,38.16,38.2,147500.0,18.5123,18.5268,18.4977,18.5171,147500.0
2013-12-24 10:10:00,38.19,38.2,38.09,38.09,143400.0,18.5123,18.5171,18.4638,18.4638,143400.0
2013-12-24 10:20:00,38.09,38.24,38.08,38.22,305200.0,18.4638,18.5365,18.459,18.5268,305200.0
2013-12-24 10:30:00,38.22,38.24,38.2,38.2,109900.0,18.5268,18.5365,18.5171,18.5171,109900.0
2013-12-24 10:40:00,38.21,38.23,38.17,38.2,115700.0,18.522,18.5317,18.5026,18.5171,115700.0
2013-12-24 10:50:00,38.2,38.21,38.17,38.2,92900.0,18.5171,18.522,18.5026,18.5171,92900.0
2013-12-24 11:00:00,38.2,38.2,38.16,38.17,103600.0,18.5171,18.5171,18.4977,18.5026,103600.0
2013-12-24 11:10:00,38.17,38.21,38.17,38.21,61800.0,18.5026,18.522,18.5026,18.522,61800.0
2013-12-24 11:20:00,38.2,38.22,38.16,38.17,113600.0,18.5171,18.5268,18.4977,18.5026,113600.0
2013-12-24 11:30:00,38.17,38.23,38.16,38.17,146600.0,18.5026,18.5317,18.4977,18.5026,146600.0
2013-12-24 11:40:00,38.17,38.18,38.14,38.16,103300.0,18.5026,18.5074,18.488,18.4977,103300.0
2013-12-24 11:50:00,38.16,38.19,38.15,38.17,97800.0,18.4977,18.5123,18.4929,18.5026,97800.0
2013-12-24 12:00:00,38.17,38.18,38.12,38.13,122100.0,18.5026,18.5074,18.4784,18.4832,122100.0
2013-12-24 12:10:00,38.12,38.13,38.1,38.12,149500.0,18.4784,18.4832,18.4687,18.4784,149500.0
2013-12-24 12:20:00,38.12,38.13,38.05,38.06,128100.0,18.4784,18.4832,18.4444,18.4493,128100.0
2013-12-24 12:30:00,38.07,38.1,38.05,38.09,114000.0,18.4541,18.4687,18.4444,18.4638,114000.0
2013-12-24 12:40:00,38.09,38.12,38.09,38.11,176100.0,18.4638,18.4784,18.4638,18.4735,176100.0
2013-12-24 12:50:00,38.11,38.12,38.06,38.08,275600.0,18.4735,18.4784,18.4493,18.459,275600.0
2013-12-26 09:30:00,38.09,38.18,38.08,38.18,150000.0,18.4638,18.5074,18.459,18.5074,150000.0
2013-12-26 09:40:00,38.18,38.23,38.14,38.21,158400.0,18.5074,18.5317,18.488,18.522,158400.0
2013-12-26 09:50:00,38.21,38.23,38.15,38.2,136900.0,18.522,18.5317,18.4929,18.5171,136900.0
2013-12-26 10:00:00,38.2,38.23,38.15,38.18,167400.0,18.5171,18.5317,18.4929,18.5074,167400.0
2013-12-26 10:10:00,38.17,38.19,38.14,38.18,79400.0,18.5026,18.5123,18.488,18.5074,79400.0
2013-12-26 10:20:00,38.18,38.2,38.15,38.17,129000.0,18.5074,18.5171,18.4929,18.5026,129000.0
2013-12-26 10:30:00,38.17,38.23,38.16,38.23,119100.0,18.5026,18.5317,18.4977,18.5317,119100.0
2013-12-26 10:40:00,38.23,38.23,38.18,38.19,134700.0,18.5317,18.5317,18.5074,18.5123,134700.0
2013-12-26 10:50:00,38.19,38.2,38.14,38.16,112300.0,18.5123,18.5171,18.488,18.4977,112300.0
2013-12-26 11:00:00,38.17,38.18,38.12,38.15,85900.0,18.5026,18.5074,18.4784,18.4929,85900.0
2013-12-26 11:10:00,38.14,38.15,38.12,38.14,97500.0,18.488,18.4929,18.4784,18.488,97500.0
2013-12-26 11:20:00,38.13,38.17,38.13,38.17,73400.0,18.4832,18.5026,18.4832,18.5026,73400.0
2013-12-26 11:30:00,38.17,38.18,38.16,38.18,72900.0,18.5026,18.5074,18.4977,18.5074,72900.0
2013-12-26 11:40:00,38.18,38.18,38.15,38.16,48700.0,18.5074,18.5074,18.4929,18.4977,48700.0
2013-12-26 11:50:00,38.17,38.2,38.15,38.19,86100.0,18.5026,18.5171,18.4929,18.5123,86100.0
2013-12-26 12:00:00,38.19,38.23,38.19,38.22,69700.0,18.5123,18.5317,18.5123,18.5268,69700.0
2013-12-26 12:10:00,38.23,38.24,38.21,38.23,89900.0,18.5317,18.5365,18.522,18.5317,89900.0
2013-12-26 12:20:00,38.22,38.23,38.19,38.22,80700.0,18.5268,18.5317,18.5123,18.5268,80700.0
2013-12-26 12:30:00,38.23,38.24,38.22,38.23,61300.0,18.5317,18.5365,18.5268,18.5317,61300.0
2013-12-26 12:40:00,38.23,38.29,38.23,38.28,95900.0,18.5317,18.5608,18.5317,18.5559,95900.0
2013-12-26 12:50:00,38.29,38.29,38.26,38.28,62900.0,18.5608,18.5608,18.5462,18.5559,62900.0
2013-12-26 13:00:00,38.27,38.28,38.24,38.24,95400.0,18.5511,18.5559,18.5365,18.5365,95400.0
2013-12-26 13:10:00,38.24,38.26,38.2,38.23,112100.0,18.5365,18.5462,18.5171,18.5317,112100.0
2013-12-26 13:20:00,38.24,38.25,38.23,38.23,38000.0,18.5365,18.5414,18.5317,18.5317,38000.0
2013-12-26 13:30:00,38.24,38.25,38.22,38.23,39500.0,18.5365,18.5414,18.5268,18.5317,39500.0
2013-12-26 13:40:00,38.23,38.24,38.21,38.22,61600.0,18.5317,18.5365,18.522,18.5268,61600.0
2013-12-26 13:50:00,38.23,38.25,38.23,38.24,51600.0,18.5317,18.5414,18.5317,18.5365,51600.0
2013-12-26 14:00:00,38.25,38.26,38.21,38.22,62500.0,18.5414,18.5462,18.522,18.5268,62500.0
2013-12-26 14:10:00,38.22,38.22,38.18,38.2,55400.0,18.5268,18.5268,18.5074,18.5171,55400.0
2013-12-26 14:20:00,38.19,38.23,38.19,38.23,72300.0,18.5123,18.5317,18.5123,18.5317,72300.0
2013-12-26 14:30:00,38.23,38.25,38.22,38.22,67000.0,18.5317,18.5414,18.5268,18.5268,67000.0
2013-12-26 14:40:00,38.22,38.23,38.21,38.22,51700.0,18.5268,18.5317,18.522,18.5268,51700.0
2013-12-26 14:50:00,38.23,38.24,38.22,38.23,64100.0,18.5317,18.5365,18.5268,18.5317,64100.0
2013-12-26 15:00:00,38.23,38.26,38.22,38.26,121500.0,18.5317,18.5462,18.5268,18.5462,121500.0
2013-12-26 15:10:00,38.26,38.26,38.22,38.23,85400.0,18.5462,18.5462,18.5268,18.5317,85400.0
2013-12-26 15:20:00,38.24,38.26,38.23,38.26,56500.0,18.5365,18.5462,18.5317,18.5462,56500.0
2013-12-26 15:30:00,38.26,38.29,38.25,38.28,178200.0,18.5462,18.5608,18.5414,18.5559,178200.0
2013-12-26 15:40:00,38.29,38.3,38.25,38.25,378500.0,18.5608,18.5656,18.5414,18.5414,378500.0
2013-12-26 15:50:00,38.26,38.28,38.23,38.26,455400.0,18.5462,18.5559,18.5317,18.5462,455400.0
2013-12-27 09:30:00,38.36,38.47,38.27,38.42,279200.0,18.5947,18.648,18.5511,18.6238,279200.0
2013-12-27 09:40:00,38.42,38.44,38.31,38.35,138900.0,18.6238,18.6335,18.5705,18.5898,138900.0
2013-12-27 09:50:00,38.35,38.39,38.31,38.37,91200.0,18.5898,18.6092,18.5705,18.5995,91200.0
2013-12-27 10:00:00,38.37,38.4,38.34,38.38,119000.0,18.5995,18.6141,18.585,18.6044,119000.0
2013-12-27 10:10:00,38.38,38.4,38.31,38.32,148400.0,18.6044,18.6141,18.5705,18.5753,148400.0
2013-12-27 10:20:00,38.32,38.36,38.31,38.35,84200.0,18.5753,18.5947,18.5705,18.5898,84200.0
2013-12-27 10:30:00,38.36,38.36,38.32,38.32,117700.0,18.5947,18.5947,18.5753,18.5753,117700.0
2013-12-27 10:40:00,38.33,38.34,38.3,38.3,75000.0,18.5801,18.585,18.5656,18.5656,75000.0
2013-12-27 10:50:00,38.3,38.33,38.28,38.29,133600.0,18.5656,18.5801,18.5559,18.5608,133600.0
2013-12-27 11:00:00,38.29,38.3,38.28,38.29,82100.0,18.5608,18.5656,18.5559,18.5608,82100.0
2013-12-27 11:10:00,38.29,38.3,38.27,38.28,79700.0,18.5608,18.5656,18.5511,18.5559,79700.0
2013-12-27 11:20:00,38.27,38.31,38.24,38.31,117700.0,18.5511,18.5705,18.5365,18.5705,117700.0
2013-12-27 11:30:00,38.31,38.34,38.3,38.3,125000.0,18.5705,18.585,18.5656,18.5656,125000.0
2013-12-27 11:40:00,38.3,38.32,38.26,38.27,136300.0,18.5656,18.5753,18.5462,18.5511,136300.0
2013-12-27 11:50:00,38.28,38.29,38.26,38.26,63800.0,18.5559,18.5608,18.5462,18.5462,63800.0
2013-12-27 12:00:00,38.27,38.27,38.24,38.26,78300.0,18.5511,18.5511,18.5365,18.5462,78300.0
2013-12-27 12:10:00,38.25,38.26,38.25,38.26,25900.0,18.5414,18.5462,18.5414,18.5462,25900.0
2013-12-27 12:20:00,38.26,38.27,38.24,38.25,88300.0,18.5462,18.5511,18.5365,18.5414,88300.0
2013-12-27 12:30:00,38.26,38.26,38.25,38.25,28900.0,18.5462,18.5462,18.5414,18.5414,28900.0
2013-12-27 12:40:00,38.25,38.25,38.21,38.21,60000.0,18.5414,18.5414,18.522,18.522,60000.0
2013-12-27 12:50:00,38.21,38.25,38.21,38.25,59300.0,18.522,18.5414,18.522,18.5414,59300.0
2013-12-27 13:00:00,38.25,38.26,38.24,38.24,41500.0,18.5414,18.5462,18.5365,18.5365,41500.0
2013-12-27 13:10:00,38.25,38.26,38.22,38.26,99200.0,18.5414,18.5462,18.5268,18.5462,99200.0
2013-12-27 13:20:00,38.26,38.27,38.25,38.26,61700.0,18.5462,18.5511,18.5414,18.5462,61700.0
2013-12-27 13:30:00,38.26,38.27,38.24,38.27,76900.0,18.5462,18.5511,18.5365,18.5511,76900.0
2013-12-27 13:40:00,38.26,38.27,38.25,38.25,57100.0,18.5462,18.5511,18.5414,18.5414,57100.0
2013-12-27 13:50:00,38.25,38.26,38.24,38.24,26500.0,18.5414,18.5462,18.5365,18.5365,26500.0
2013-12-27 14:00:00,38.25,38.27,38.23,38.26,99200.0,18.5414,18.5511,18.5317,18.5462,99200.0
2013-12-27 14:10:00,38.25,38.29,38.25,38.29,86400.0,18.5414,18.5608,18.5414,18.5608,86400.0
2013-12-27 14:20:00,38.29,38.31,38.28,38.31,65800.0,18.5608,18.5705,18.5559,18.5705,65800.0
2013-12-27 14:30:00,38.31,38.33,38.3,38.32,53100.0,18.5705,18.5801,18.5656,18.5753,53100.0
2013-12-27 14:40:00,38.31,38.33,38.31,38.33,59100.0,18.5705,18.5801,18.5705,18.5801,59100.0
2013-12-27 14:50:00,38.32,38.33,38.3,38.3,66300.0,18.5753,18.5801,18.5656,18.5656,66300.0
2013-12-27 15:00:00,38.3,38.33,38.3,38.31,86900.0,18.5656,18.5801,18.5656,18.5705,86900.0
2013-12-27 15:10:00,38.31,38.32,38.29,38.31,105800.0,18.5705,18.5753,18.5608,18.5705,105800.0
2013-12-27 15:20:00,38.31,38.31,38.27,38.27,91700.0,18.5705,18.5705,18.5511,18.5511,91700.0
2013-12-27 15:30:00,38.27,38.34,38.27,38.34,250500.0,18.5511,18.585,18.5511,18.585,250500.0
2013-12-27 15:40:00,38.34,38.35,38.32,38.33,234600.0,18.585,18.5898,18.5753,18.5801,234600.0
2013-12-27 15:50:00,38.33,38.35,38.3,38.31,428000.0,18.5801,18.5898,18.5656,18.5705,428000.0
2013-12-30 09:30:00,38.36,38.41,38.33,38.38,282600.0,18.5947,18.6189,18.5801,18.6044,282600.0
2013-12-30 09:40:00,38.39,38.44,38.35,38.41,182300.0,18.6092,18.6335,18.5898,18.6189,182300.0
2013-12-30 09:50:00,38.41,38.42,38.33,38.36,181900.0,18.6189,18.6238,18.5801,18.5947,181900.0
2013-12-30 10:00:00,38.35,38.36,38.23,38.23,186400.0,18.5898,18.5947,18.5317,18.5317,186400.0
2013-12-30 10:10:00,38.24,38.31,38.23,38.25,321500.0,18.5365,18.5705,18.5317,18.5414,321500.0
2013-12-30 10:20:00,38.25,38.27,38.21,38.25,149300.0,18.5414,18.5511,18.522,18.5414,149300.0
2013-12-30 10:30:00,38.25,38.25,38.21,38.22,135000.0,18.5414,18.5414,18.522,18.5268,135000.0
2013-12-30 10:40:00,38.22,38.23,38.18,38.19,157800.0,18.5268,18.5317,18.5074,18.5123,157800.0
2013-12-30 10:50:00,38.19,38.24,38.14,38.22,247000.0,18.5123,18.5365,18.488,18.5268,247000.0
2013-12-30 11:00:00,38.22,38.25,38.21,38.23,86500.0,18.5268,18.5414,18.522,18.5317,86500.0
2013-12-30 11:10:00,38.22,38.27,38.22,38.27,108900.0,18.5268,18.5511,18.5268,18.5511,108900.0
2013-12-30 11:20:00,38.27,38.29,38.24,38.24,81200.0,18.5511,18.5608,18.5365,18.5365,81200.0
2013-12-30 11:30:00,38.24,38.26,38.2,38.21,204200.0,18.5365,18.5462,18.5171,18.522,204200.0
2013-12-30 11:40:00,38.2,38.2,38.17,38.17,91900.0,18.5171,18.5171,18.5026,18.5026,91900.0
2013-12-30 11:50:00,38.18,38.19,38.15,38.17,110300.0,18.5074,18.5123,18.4929,18.5026,110300.0
2013-12-30 12:00:00,38.18,38.18,38.15,38.16,56100.0,18.5074,18.5074,18.4929,18.4977,56100.0
2013-12-30 12:10:00,38.15,38.21,38.15,38.21,119400.0,18.4929,18.522,18.4929,18.522,119400.0
2013-12-30 12:20:00,38.21,38.21,38.17,38.17,79800.0,18.522,18.522,18.5026,18.5026,79800.0
2013-12-30 12:30:00,38.17,38.18,38.16,38.17,100600.0,18.5026,18.5074,18.4977,18.5026,100600.0
2013-12-30 12:40:00,38.18,38.21,38.17,38.17,117900.0,18.5074,18.522,18.5026,18.5026,117900.0
2013-12-30 12:50:00,38.18,38.25,38.16,38.24,136400.0,18.5074,18.5414,18.4977,18.5365,136400.0
2013-12-30 13:00:00,38.23,38.25,38.21,38.25,88900.0,18.5317,18.5414,18.522,18.5414,88900.0
2013-12-30 13:10:00,38.25,38.27,38.24,38.25,61900.0,18.5414,18.5511,18.5365,18.5414,61900.0
2013-12-30 13:20:00,38.25,38.25,38.22,38.22,65400.0,18.5414,18.5414,18.5268,18.5268,65400.0
2013-12-30 13:30:00,38.22,38.28,38.22,38.26,96100.0,18.5268,18.5559,18.5268,18.5462,96100.0
2013-12-30 13:40:00,38.25,38.26,38.24,38.26,164800.0,18.5414,18.5462,18.5365,18.5462,164800.0
2013-12-30 13:50:00,38.25,38.28,38.24,38.27,120200.0,18.5414,18.5559,18.5365,18.5511,120200.0
2013-12-30 14:00:00,38.26,38.28,38.25,38.27,99200.0,18.5462,18.5559,18.5414,18.5511,99200.0
2013-12-30 14:10:00,38.27,38.27,38.21,38.22,199600.0,18.5511,18.5511,18.522,18.5268,199600.0
2013-12-30 14:20:00,38.22,38.26,38.22,38.23,90500.0,18.5268,18.5462,18.5268,18.5317,90500.0
2013-12-30 14:30:00,38.23,38.28,38.22,38.28,107200.0,18.5317,18.5559,18.5268,18.5559,107200.0
2013-12-30 14:40:00,38.28,38.33,38.27,38.33,151600.0,18.5559,18.5801,18.5511,18.5801,151600.0
2013-12-30 14:50:00,38.34,38.34,38.29,38.29,164400.0,18.585,18.585,18.5608,18.5608,164400.0
2013-12-30 15:00:00,38.3,38.3,38.29,38.29,72600.0,18.5656,18.5656,18.5608,18.5608,72600.0
2013-12-30 15:10:00,38.3,38.3,38.27,38.28,160300.0,18.5656,18.5656,18.5511,18.5559,160300.0
2013-12-30 15:20:00,38.28,38.32,38.27,38.32,139300.0,18.5559,18.5753,18.5511,18.5753,139300.0
2013-12-30 15:30:00,38.31,38.32,38.28,38.3,211500.0,18.5705,18.5753,18.5559,18.5656,211500.0
2013-12-30 15:40:00,38.31,38.31,38.25,38.28,252500.0,18.5705,18.5705,18.5414,18.5559,252500.0
2013-12-30 15:50:00,38.28,38.36,38.26,38.36,451200.0,18.5559,18.5947,18.5462,18.5947,451200.0
2013-12-31 09:30:00,38.28,38.38,38.2,38.27,212000.0,18.5559,18.6044,18.5171,18.5511,212000.0
2013-12-31 09:40:00,38.28,38.32,38.26,38.27,69000.0,18.5559,18.5753,18.5462,18.5511,69000.0
2013-12-31 09:50:00,38.28,38.37,38.25,38.34,488000.0,18.5559,18.5995,18.5414,18.585,488000.0
2013-12-31 10:00:00,38.33,38.4,38.33,38.37,143200.0,18.5801,18.6141,18.5801,18.5995,143200.0
2013-12-31 10:10:00,38.38,38.41,38.36,38.4,134300.0,18.6044,18.6189,18.5947,18.6141,134300.0
2013-12-31 10:20:00,38.39,38.39,38.36,38.38,79400.0,18.6092,18.6092,18.5947,18.6044,79400.0
2013-12-31 10:30:00,38.38,38.4,38.36,38.38,197200.0,18.6044,18.6141,18.5947,18.6044,197200.0
2013-12-31 10:40:00,38.39,38.46,38.37,38.44,236800.0,18.6092,18.6432,18.5995,18.6335,236800.0
2013-12-31 10:50:00,38.45,38.5,38.44,38.49,122200.0,18.6383,18.6626,18.6335,18.6577,122200.0
2013-12-31 11:00:00,38.5,38.52,38.47,38.5,194300.0,18.6626,18.6722,18.648,18.6626,194300.0
2013-12-31 11:10:00,38.5,38.53,38.48,38.49,112400.0,18.6626,18.6771,18.6529,18.6577,112400.0
2013-12-31 11:20:00,38.49,38.5,38.46,38.5,109500.0,18.6577,18.6626,18.6432,18.6626,109500.0
2013-12-31 11:30:00,38.5,38.51,38.49,38.51,185100.0,18.6626,18.6674,18.6577,18.6674,185100.0
2013-12-31 11:40:00,38.51,38.52,38.5,38.52,141500.0,18.6674,18.6722,18.6626,18.6722,141500.0
2013-12-31 11:50:00,38.51,38.54,38.5,38.53,130400.0,18.6674,18.6819,18.6626,18.6771,130400.0
2013-12-31 12:00:00,38.53,38.54,38.5,38.52,118800.0,18.6771,18.6819,18.6626,18.6722,118800.0
2013-12-31 12:10:00,38.52,38.52,38.47,38.48,115000.0,18.6722,18.6722,18.648,18.6529,115000.0
2013-12-31 12:20:00,38.48,38.48,38.45,38.47,74500.0,18.6529,18.6529,18.6383,18.648,74500.0
2013-12-31 12:30:00,38.48,38.51,38.47,38.48,108900.0,18.6529,18.6674,18.648,18.6529,108900.0
2013-12-31 12:40:00,38.48,38.49,38.45,38.48,94700.0,18.6529,18.6577,18.6383,18.6529,94700.0
2013-12-31 12:50:00,38.48,38.5,38.47,38.48,69800.0,18.6529,18.6626,18.648,18.6529,69800.0
2013-12-31 13:00:00,38.48,38.48,38.45,38.48,54000.0,18.6529,18.6529,18.6383,18.6529,54000.0
2013-12-31 13:10:00,38.48,38.48,38.46,38.47,48100.0,18.6529,18.6529,18.6432,18.648,48100.0
2013-12-31 13:20:00,38.48,38.49,38.46,38.47,67000.0,18.6529,18.6577,18.6432,18.648,67000.0
2013-12-31 13:30:00,38.46,38.47,38.45,38.46,61800.0,18.6432,18.648,18.6383,18.6432,61800.0
2013-12-31 13:40:00,38.45,38.46,38.44,38.44,74200.0,18.6383,18.6432,18.6335,18.6335,74200.0
2013-12-31 13:50:00,38.45,38.45,38.42,38.43,84600.0,18.6383,18.6383,18.6238,18.6286,84600.0
2013-12-31 14:00:00,38.43,38.44,38.41,38.44,101200.0,18.6286,18.6335,18.6189,18.6335,101200.0
2013-12-31 14:10:00,38.43,38.44,38.38,38.38,100300.0,18.6286,18.6335,18.6044,18.6044,100300.0
2013-12-31 14:20:00,38.39,38.4,38.38,38.39,82000.0,18.6092,18.6141,18.6044,18.6092,82000.0
2013-12-31 14:30:00,38.4,38.41,38.34,38.34,121200.0,18.6141,18.6189,18.585,18.585,121200.0
2013-12-31 14:40:00,38.34,38.37,38.31,38.33,84700.0,18.585,18.5995,18.5705,18.5801,84700.0
2013-12-31 14:50:00,38.33,38.34,38.29,38.3,123600.0,18.5801,18.585,18.5608,18.5656,123600.0
2013-12-31 15:00:00,38.31,38.31,38.24,38.24,95900.0,18.5705,18.5705,18.5365,18.5365,95900.0
2013-12-31 15:10:00,38.24,38.26,38.22,38.26,176000.0,18.5365,18.5462,18.5268,18.5462,176000.0
2013-12-31 15:20:00,38.26,38.3,38.25,38.27,114200.0,18.5462,18.5656,18.5414,18.5511,114200.0
2013-12-31 15:30:00,38.27,38.34,38.27,38.29,189000.0,18.5511,18.585,18.5511,18.5608,189000.0
2013-12-31 15:40:00,38.29,38.44,38.29,38.41,286000.0,18.5608,18.6335,18.5608,18.6189,286000.0
2013-12-31 15:50:00,38.4,38.44,38.33,38.39,562700.0,18.6141,18.6335,18.5801,18.6092,562700.0
2014-01-02 09:30:00,38.23,38.38,38.16,38.18,327000.0,18.5317,18.6044,18.4977,18.5074,327000.0
2014-01-02 09:40:00,38.19,38.23,38.1,38.1,265800.0,18.5123,18.5317,18.4687,18.4687,265800.0
2014-01-02 09:50:00,38.1,38.17,38.05,38.06,222500.0,18.4687,18.5026,18.4444,18.4493,222500.0
2014-01-02 10:00:00,38.06,38.09,38.0,38.04,231100.0,18.4493,18.4638,18.4202,18.4396,231100.0
2014-01-02 10:10:00,38.05,38.13,38.04,38.08,219500.0,18.4444,18.4832,18.4396,18.459,219500.0
2014-01-02 10:20:00,38.09,38.16,38.05,38.14,130900.0,18.4638,18.4977,18.4444,18.488,130900.0
2014-01-02 10:30:00,38.14,38.15,38.09,38.13,169900.0,18.488,18.4929,18.4638,18.4832,169900.0
2014-01-02 10:40:00,38.12,38.13,38.06,38.06,164600.0,18.4784,18.4832,18.4493,18.4493,164600.0
2014-01-02 10:50:00,38.06,38.06,38.02,38.05,160800.0,18.4493,18.4493,18.4299,18.4444,160800.0
2014-01-02 11:00:00,38.05,38.09,38.02,38.08,130000.0,18.4444,18.4638,18.4299,18.459,130000.0
2014-01-02 11:10:00,38.07,38.14,38.06,38.1,81300.0,18.4541,18.488,18.4493,18.4687,81300.0
2014-01-02 11:20:00,38.11,38.14,38.09,38.11,127500.0,18.4735,18.488,18.4638,18.4735,127500.0
2014-01-02 11:30:00,38.1,38.11,38.05,38.06,93500.0,18.4687,18.4735,18.4444,18.4493,93500.0
2014-01-02 11:40:00,38.06,38.1,38.02,38.02,119800.0,18.4493,18.4687,18.4299,18.4299,119800.0
2014-01-02 11:50:00,38.02,38.07,38.01,38.07,152000.0,18.4299,18.4541,18.425,18.4541,152000.0
2014-01-02 12:00:00,38.07,38.08,38.03,38.07,95700.0,18.4541,18.459,18.4347,18.4541,95700.0
2014-01-02 12:10:00,38.07,38.08,38.03,38.04,87400.0,18.4541,18.459,18.4347,18.4396,87400.0
2014-01-02 12:20:00,38.04,38.06,38.01,38.02,185800.0,18.4396,18.4493,18.425,18.4299,185800.0
2014-01-02 12:30:00,38.02,38.03,37.97,37.99,156900.0,18.4299,18.4347,18.4056,18.4153,156900.0
2014-01-02 12:40:00,37.98,37.99,37.95,37.96,96400.0,18.4105,18.4153,18.3959,18.4008,96400.0
2014-01-02 12:50:00,37.96,37.97,37.92,37.95,92500.0,18.4008,18.4056,18.3814,18.3959,92500.0
2014-01-02 13:00:00,37.95,37.99,37.94,37.94,62400.0,18.3959,18.4153,18.3911,18.3911,62400.0
2014-01-02 13:10:00,37.94,37.96,37.93,37.95,81800.0,18.3911,18.4008,18.3863,18.3959,81800.0
2014-01-02 13:20:00,37.96,38.0,37.95,37.96,74100.0,18.4008,18.4202,18.3959,18.4008,74100.0
2014-01-02 13:30:00,37.96,37.98,37.93,37.95,101700.0,18.4008,18.4105,18.3863,18.3959,101700.0
2014-01-02 13:40:00,37.96,37.98,37.92,37.97,119600.0,18.4008,18.4105,18.3814,18.4056,119600.0
2014-01-02 13:50:00,37.97,37.99,37.94,37.97,69700.0,18.4056,18.4153,18.3911,18.4056,69700.0
2014-01-02 14:00:00,37.96,37.99,37.95,37.96,147500.0,18.4008,18.4153,18.3959,18.4008,147500.0
2014-01-02 14:10:00,37.95,37.96,37.78,37.8,224000.0,18.3959,18.4008,18.3135,18.3232,224000.0
2014-01-02 14:20:00,37.8,37.87,37.78,37.84,111000.0,18.3232,18.3572,18.3135,18.3426,111000.0
2014-01-02 14:30:00,37.85,37.88,37.84,37.87,91300.0,18.3475,18.362,18.3426,18.3572,91300.0
2014-01-02 14:40:00,37.87,37.9,37.86,37.9,86000.0,18.3572,18.3717,18.3523,18.3717,86000.0
2014-01-02 14:50:00,37.9,37.91,37.87,37.88,128400.0,18.3717,18.3766,18.3572,18.362,128400.0
2014-01-02 15:00:00,37.87,37.92,37.86,37.91,226300.0,18.3572,18.3814,18.3523,18.3766,226300.0
2014-01-02 15:10:00,37.92,37.97,37.91,37.97,139600.0,18.3814,18.4056,18.3766,18.4056,139600.0
2014-01-02 15:20:00,37.96,37.97,37.94,37.94,132800.0,18.4008,18.4056,18.3911,18.3911,132800.0
2014-01-02 15:30:00,37.94,37.95,37.85,37.88,241800.0,18.3911,18.3959,18.3475,18.362,241800.0
2014-01-02 15:40:00,37.87,38.0,37.86,37.97,276800.0,18.3572,18.4202,18.3523,18.4056,276800.0
2014-01-02 15:50:00,37.97,37.99,37.88,37.9,491600.0,18.4056,18.4153,18.362,18.3717,491600.0
2014-01-03 09:30:00,37.97,38.05,37.9,37.95,161600.0,18.4056,18.4444,18.3717,18.3959,161600.0
2014-01-03 09:40:00,37.95,38.02,37.91,37.95,139400.0,18.3959,18.4299,18.3766,18.3959,139400.0
2014-01-03 09:50:00,37.95,38.0,37.9,37.96,285700.0,18.3959,18.4202,18.3717,18.4008,285700.0
2014-01-03 10:00:00,37.97,38.04,37.93,37.96,94600.0,18.4056,18.4396,18.3863,18.4008,94600.0
2014-01-03 10:10:00,37.95,38.03,37.95,37.99,101200.0,18.3959,18.4347,18.3959,18.4153,101200.0
2014-01-03 10:20:00,37.99,38.01,37.91,37.95,90900.0,18.4153,18.425,18.3766,18.3959,90900.0
2014-01-03 10:30:00,37.95,38.01,37.94,38.01,192000.0,18.3959,18.425,18.3911,18.425,192000.0
2014-01-03 10:40:00,38.01,38.11,38.01,38.01,132900.0,18.425,18.4735,18.425,18.425,132900.0
2014-01-03 10:50:00,38.01,38.02,37.96,37.98,90900.0,18.425,18.4299,18.4008,18.4105,90900.0
2014-01-03 11:00:00,37.99,38.01,37.96,37.98,75500.0,18.4153,18.425,18.4008,18.4105,75500.0
2014-01-03 11:10:00,37.98,37.99,37.91,37.93,131300.0,18.4105,18.4153,18.3766,18.3863,131300.0
2014-01-03 11:20:00,37.94,37.94,37.88,37.88,125300.0,18.3911,18.3911,18.362,18.362,125300.0
2014-01-03 11:30:00,37.87,37.89,37.85,37.86,147100.0,18.3572,18.3669,18.3475,18.3523,147100.0
2014-01-03 11:40:00,37.87,37.87,37.8,37.81,132800.0,18.3572,18.3572,18.3232,18.3281,132800.0
2014-01-03 11:50:00,37.82,37.88,37.81,37.84,93200.0,18.3329,18.362,18.3281,18.3426,93200.0
2014-01-03 12:00:00,37.84,37.84,37.77,37.8,127500.0,18.3426,18.3426,18.3087,18.3232,127500.0
2014-01-03 12:10:00,37.79,37.83,37.79,37.83,51700.0,18.3184,18.3378,18.3184,18.3378,51700.0
2014-01-03 12:20:00,37.82,37.83,37.76,37.78,144000.0,18.3329,18.3378,18.3038,18.3135,144000.0
2014-01-03 12:30:00,37.79,37.79,37.72,37.74,161500.0,18.3184,18.3184,18.2845,18.2942,161500.0
2014-01-03 12:40:00,37.75,37.78,37.74,37.77,74900.0,18.299,18.3135,18.2942,18.3087,74900.0
2014-01-03 12:50:00,37.76,37.77,37.72,37.73,65100.0,18.3038,18.3087,18.2845,18.2893,65100.0
2014-01-03 13:00:00,37.73,37.76,37.69,37.69,199900.0,18.2893,18.3038,18.2699,18.2699,199900.0
2014-01-03 13:10:00,37.7,37.73,37.68,37.7,194000.0,18.2748,18.2893,18.2651,18.2748,194000.0
2014-01-03 13:20:00,37.71,37.72,37.67,37.68,87700.0,18.2796,18.2845,18.2602,18.2651,87700.0
2014-01-03 13:30:00,37.68,37.69,37.65,37.68,128500.0,18.2651,18.2699,18.2505,18.2651,128500.0
2014-01-03 13:40:00,37.67,37.71,37.66,37.71,106300.0,18.2602,18.2796,18.2554,18.2796,106300.0
2014-01-03 13:50:00,37.71,37.75,37.7,37.72,64500.0,18.2796,18.299,18.2748,18.2845,64500.0
2014-01-03 14:00:00,37.72,37.77,37.7,37.7,105300.0,18.2845,18.3087,18.2748,18.2748,105300.0
2014-01-03 14:10:00,37.7,37.73,37.68,37.73,91600.0,18.2748,18.2893,18.2651,18.2893,91600.0
2014-01-03 14:20:00,37.72,37.74,37.7,37.72,71300.0,18.2845,18.2942,18.2748,18.2845,71300.0
2014-01-03 14:30:00,37.72,37.73,37.7,37.71,102300.0,18.2845,18.2893,18.2748,18.2796,102300.0
2014-01-03 14:40:00,37.71,37.77,37.71,37.77,56500.0,18.2796,18.3087,18.2796,18.3087,56500.0
2014-01-03 14:50:00,37.77,37.77,37.72,37.73,125800.0,18.3087,18.3087,18.2845,18.2893,125800.0
2014-01-03 15:00:00,37.73,37.79,37.73,37.78,97100.0,18.2893,18.3184,18.2893,18.3135,97100.0
2014-01-03 15:10:00,37.79,37.88,37.78,37.82,117200.0,18.3184,18.362,18.3135,18.3329,117200.0
2014-01-03 15:20:00,37.81,37.82,37.78,37.82,180300.0,18.3281,18.3329,18.3135,18.3329,180300.0
2014-01-03 15:30:00,37.82,37.83,37.8,37.81,131200.0,18.3329,18.3378,18.3232,18.3281,131200.0
2014-01-03 15:40:00,37.81,37.81,37.73,37.76,265400.0,18.3281,18.3281,18.2893,18.3038,265400.0
2014-01-03 15:50:00,37.76,37.76,37.71,37.72,411900.0,18.3038,18.3038,18.2796,18.2845,411900.0
2014-01-06 09:30:00,37.77,37.82,37.33,37.42,538700.0,18.3087,18.3329,18.0954,18.139,538700.0
2014-01-06 09:40:00,37.43,37.48,37.32,37.32,602900.0,18.1439,18.1681,18.0906,18.0906,602900.0
2014-01-06 09:50:00,37.32,37.49,37.19,37.49,540900.0,18.0906,18.173,18.0275,18.173,540900.0
2014-01-06 10:00:00,37.49,37.51,37.36,37.37,416600.0,18.173,18.1827,18.1099,18.1148,416600.0
2014-01-06 10:10:00,37.37,37.41,37.25,37.39,343200.0,18.1148,18.1342,18.0566,18.1245,343200.0
2014-01-06 10:20:00,37.39,37.4,37.21,37.27,420900.0,18.1245,18.1293,18.0372,18.0663,420900.0
2014-01-06 10:30:00,37.27,37.32,37.26,37.27,184600.0,18.0663,18.0906,18.0615,18.0663,184600.0
2014-01-06 10:40:00,37.27,37.28,37.19,37.27,423800.0,18.0663,18.0712,18.0275,18.0663,423800.0
2014-01-06 10:50:00,37.27,37.44,37.26,37.43,242900.0,18.0663,18.1487,18.0615,18.1439,242900.0
2014-01-06 11:00:00,37.42,37.43,37.32,37.34,175000.0,18.139,18.1439,18.0906,18.1003,175000.0
2014-01-06 11:10:00,37.34,37.34,37.23,37.24,192000.0,18.1003,18.1003,18.0469,18.0518,192000.0
2014-01-06 11:20:00,37.23,37.31,37.23,37.31,115300.0,18.0469,18.0857,18.0469,18.0857,115300.0
2014-01-06 11:30:00,37.31,37.44,37.31,37.43,134100.0,18.0857,18.1487,18.0857,18.1439,134100.0
2014-01-06 11:40:00,37.44,37.46,37.29,37.29,174200.0,18.1487,18.1584,18.076,18.076,174200.0
2014-01-06 11:50:00,37.29,37.41,37.29,37.4,106800.0,18.076,18.1342,18.076,18.1293,106800.0
2014-01-06 12:00:00,37.4,37.4,37.3,37.31,122800.0,18.1293,18.1293,18.0809,18.0857,122800.0
2014-01-06 12:10:00,37.32,37.32,37.25,37.32,151100.0,18.0906,18.0906,18.0566,18.0906,151100.0
2014-01-06 12:20:00,37.31,37.33,37.26,37.26,106600.0,18.0857,18.0954,18.0615,18.0615,106600.0
2014-01-06 12:30:00,37.27,37.27,37.23,37.25,177800.0,18.0663,18.0663,18.0469,18.0566,177800.0
2014-01-06 12:40:00,37.25,37.34,37.24,37.34,100500.0,18.0566,18.1003,18.0518,18.1003,100500.0
2014-01-06 12:50:00,37.34,37.34,37.3,37.33,95400.0,18.1003,18.1003,18.0809,18.0954,95400.0
2014-01-06 13:00:00,37.33,37.33,37.29,37.32,69900.0,18.0954,18.0954,18.076,18.0906,69900.0
2014-01-06 13:10:00,37.31,37.33,37.29,37.3,132900.0,18.0857,18.0954,18.076,18.0809,132900.0
2014-01-06 13:20:00,37.3,37.31,37.28,37.3,62900.0,18.0809,18.0857,18.0712,18.0809,62900.0
2014-01-06 13:30:00,37.29,37.32,37.29,37.31,66700.0,18.076,18.0906,18.076,18.0857,66700.0
2014-01-06 13:40:00,37.31,37.32,37.29,37.3,75800.0,18.0857,18.0906,18.076,18.0809,75800.0
2014-01-06 13:50:00,37.3,37.41,37.29,37.38,135400.0,18.0809,18.1342,18.076,18.1196,135400.0
2014-01-06 14:00:00,37.39,37.4,37.32,37.33,99400.0,18.1245,18.1293,18.0906,18.0954,99400.0
2014-01-06 14:10:00,37.33,37.36,37.31,37.33,76600.0,18.0954,18.1099,18.0857,18.0954,76600.0
2014-01-06 14:20:00,37.33,37.36,37.31,37.33,87700.0,18.0954,18.1099,18.0857,18.0954,87700.0
2014-01-06 14:30:00,37.33,37.39,37.32,37.39,113400.0,18.0954,18.1245,18.0906,18.1245,113400.0
2014-01-06 14:40:00,37.39,37.4,37.33,37.35,168900.0,18.1245,18.1293,18.0954,18.1051,168900.0
2014-01-06 14:50:00,37.35,37.36,37.31,37.33,132100.0,18.1051,18.1099,18.0857,18.0954,132100.0
2014-01-06 15:00:00,37.33,37.33,37.3,37.33,101000.0,18.0954,18.0954,18.0809,18.0954,101000.0
2014-01-06 15:10:00,37.33,37.35,37.3,37.35,135600.0,18.0954,18.1051,18.0809,18.1051,135600.0
2014-01-06 15:20:00,37.34,37.35,37.3,37.31,192400.0,18.1003,18.1051,18.0809,18.0857,192400.0
2014-01-06 15:30:00,37.32,37.32,37.22,37.29,543300.0,18.0906,18.0906,18.0421,18.076,543300.0
2014-01-06 15:40:00,37.28,37.31,37.26,37.31,389600.0,18.0712,18.0857,18.0615,18.0857,389600.0
2014-01-06 15:50:00,37.3,37.35,37.26,37.27,828400.0,18.0809,18.1051,18.0615,18.0663,828400.0
2014-01-07 09:30:00,37.46,37.69,37.43,37.68,359600.0,18.1584,18.2699,18.1439,18.2651,359600.0
2014-01-07 09:40:00,37.68,37.7,37.52,37.53,206300.0,18.2651,18.2748,18.1875,18.1924,206300.0
2014-01-07 09:50:00,37.53,37.54,37.45,37.46,206500.0,18.1924,18.1972,18.1536,18.1584,206500.0
2014-01-07 10:00:00,37.46,37.48,37.4,37.4,247800.0,18.1584,18.1681,18.1293,18.1293,247800.0
2014-01-07 10:10:00,37.4,37.44,37.34,37.34,168200.0,18.1293,18.1487,18.1003,18.1003,168200.0
2014-01-07 10:20:00,37.35,37.46,37.35,37.46,249500.0,18.1051,18.1584,18.1051,18.1584,249500.0
2014-01-07 10:30:00,37.45,37.51,37.43,37.5,208100.0,18.1536,18.1827,18.1439,18.1778,208100.0
2014-01-07 10:40:00,37.5,37.52,37.44,37.45,196500.0,18.1778,18.1875,18.1487,18.1536,196500.0
2014-01-07 10:50:00,37.45,37.45,37.4,37.4,177900.0,18.1536,18.1536,18.1293,18.1293,177900.0
2014-01-07 11:00:00,37.4,37.41,37.37,37.38,153500.0,18.1293,18.1342,18.1148,18.1196,153500.0
2014-01-07 11:10:00,37.38,37.39,37.33,37.38,188700.0,18.1196,18.1245,18.0954,18.1196,188700.0
2014-01-07 11:20:00,37.38,37.39,37.34,37.35,119100.0,18.1196,18.1245,18.1003,18.1051,119100.0
2014-01-07 11:30:00,37.34,37.37,37.33,37.35,142000.0,18.1003,18.1148,18.0954,18.1051,142000.0
2014-01-07 11:40:00,37.35,37.39,37.34,37.38,99800.0,18.1051,18.1245,18.1003,18.1196,99800.0
2014-01-07 11:50:00,37.38,37.38,37.35,37.37,80100.0,18.1196,18.1196,18.1051,18.1148,80100.0
2014-01-07 12:00:00,37.36,37.37,37.35,37.37,72800.0,18.1099,18.1148,18.1051,18.1148,72800.0
2014-01-07 12:10:00,37.37,37.44,37.36,37.43,86000.0,18.1148,18.1487,18.1099,18.1439,86000.0
2014-01-07 12:20:00,37.42,37.46,37.41,37.46,103800.0,18.139,18.1584,18.1342,18.1584,103800.0
2014-01-07 12:30:00,37.46,37.47,37.43,37.44,93300.0,18.1584,18.1633,18.1439,18.1487,93300.0
2014-01-07 12:40:00,37.44,37.45,37.43,37.44,52800.0,18.1487,18.1536,18.1439,18.1487,52800.0
2014-01-07 12:50:00,37.44,37.49,37.43,37.48,67900.0,18.1487,18.173,18.1439,18.1681,67900.0
2014-01-07 13:00:00,37.48,37.49,37.47,37.48,54300.0,18.1681,18.173,18.1633,18.1681,54300.0
2014-01-07 13:10:00,37.47,37.49,37.46,37.48,71700.0,18.1633,18.173,18.1584,18.1681,71700.0
2014-01-07 13:20:00,37.47,37.48,37.42,37.43,123500.0,18.1633,18.1681,18.139,18.1439,123500.0
2014-01-07 13:30:00,37.43,37.44,37.39,37.4,136800.0,18.1439,18.1487,18.1245,18.1293,136800.0
2014-01-07 13:40:00,37.41,37.41,37.37,37.38,110200.0,18.1342,18.1342,18.1148,18.1196,110200.0
2014-01-07 13:50:00,37.37,37.38,37.32,37.33,108900.0,18.1148,18.1196,18.0906,18.0954,108900.0
2014-01-07 14:00:00,37.34,37.35,37.3,37.33,124300.0,18.1003,18.1051,18.0809,18.0954,124300.0
2014-01-07 14:10:00,37.32,37.35,37.32,37.35,82800.0,18.0906,18.1051,18.0906,18.1051,82800.0
2014-01-07 14:20:00,37.34,37.39,37.33,37.39,115000.0,18.1003,18.1245,18.0954,18.1245,115000.0
2014-01-07 14:30:00,37.39,37.41,37.34,37.35,104000.0,18.1245,18.1342,18.1003,18.1051,104000.0
2014-01-07 14:40:00,37.35,37.36,37.33,37.34,68300.0,18.1051,18.1099,18.0954,18.1003,68300.0
2014-01-07 14:50:00,37.34,37.37,37.33,37.37,75300.0,18.1003,18.1148,18.0954,18.1148,75300.0
2014-01-07 15:00:00,37.37,37.39,37.36,37.37,60100.0,18.1148,18.1245,18.1099,18.1148,60100.0
2014-01-07 15:10:00,37.37,37.4,37.36,37.4,103600.0,18.1148,18.1293,18.1099,18.1293,103600.0
2014-01-07 15:20:00,37.4,37.41,37.38,37.41,71300.0,18.1293,18.1342,18.1196,18.1342,71300.0
2014-01-07 15:30:00,37.41,37.42,37.35,37.39,263300.0,18.1342,18.139,18.1051,18.1245,263300.0
2014-01-07 15:40:00,37.39,37.4,37.34,37.35,625500.0,18.1245,18.1293,18.1003,18.1051,625500.0
2014-01-07 15:50:00,37.34,37.35,37.26,37.26,720500.0,18.1003,18.1051,18.0615,18.0615,720500.0
2014-01-08 09:30:00,37.27,37.31,37.1,37.1,373700.0,18.0663,18.0857,17.9839,17.9839,373700.0
2014-01-08 09:40:00,37.1,37.15,37.02,37.04,322400.0,17.9839,18.0082,17.9451,17.9548,322400.0
2014-01-08 09:50:00,37.03,37.24,36.97,37.24,359100.0,17.95,18.0518,17.9209,18.0518,359100.0
2014-01-08 10:00:00,37.23,37.23,37.12,37.22,193900.0,18.0469,18.0469,17.9936,18.0421,193900.0
2014-01-08 10:10:00,37.22,37.3,37.19,37.29,134900.0,18.0421,18.0809,18.0275,18.076,134900.0
2014-01-08 10:20:00,37.29,37.41,37.29,37.41,230700.0,18.076,18.1342,18.076,18.1342,230700.0
2014-01-08 10:30:00,37.41,37.41,37.28,37.31,190700.0,18.1342,18.1342,18.0712,18.0857,190700.0
2014-01-08 10:40:00,37.32,37.4,37.29,37.4,141300.0,18.0906,18.1293,18.076,18.1293,141300.0
2014-01-08 10:50:00,37.4,37.42,37.32,37.33,158900.0,18.1293,18.139,18.0906,18.0954,158900.0
2014-01-08 11:00:00,37.32,37.34,37.29,37.29,147700.0,18.0906,18.1003,18.076,18.076,147700.0
2014-01-08 11:10:00,37.29,37.31,37.27,37.29,67900.0,18.076,18.0857,18.0663,18.076,67900.0
2014-01-08 11:20:00,37.29,37.33,37.28,37.32,98600.0,18.076,18.0954,18.0712,18.0906,98600.0
2014-01-08 11:30:00,37.32,37.4,37.31,37.39,111100.0,18.0906,18.1293,18.0857,18.1245,111100.0
2014-01-08 11:40:00,37.38,37.39,37.28,37.33,193000.0,18.1196,18.1245,18.0712,18.0954,193000.0
2014-01-08 11:50:00,37.33,37.34,37.31,37.33,97400.0,18.0954,18.1003,18.0857,18.0954,97400.0
2014-01-08 12:00:00,37.33,37.33,37.27,37.28,104400.0,18.0954,18.0954,18.0663,18.0712,104400.0
2014-01-08 12:10:00,37.28,37.34,37.28,37.32,75000.0,18.0712,18.1003,18.0712,18.0906,75000.0
2014-01-08 12:20:00,37.32,37.37,37.32,37.35,122800.0,18.0906,18.1148,18.0906,18.1051,122800.0
2014-01-08 12:30:00,37.35,37.37,37.31,37.32,93200.0,18.1051,18.1148,18.0857,18.0906,93200.0
2014-01-08 12:40:00,37.32,37.32,37.3,37.31,66700.0,18.0906,18.0906,18.0809,18.0857,66700.0
2014-01-08 12:50:00,37.32,37.32,37.31,37.32,61200.0,18.0906,18.0906,18.0857,18.0906,61200.0
2014-01-08 13:00:00,37.31,37.33,37.28,37.32,73000.0,18.0857,18.0954,18.0712,18.0906,73000.0
2014-01-08 13:10:00,37.31,37.32,37.22,37.23,107400.0,18.0857,18.0906,18.0421,18.0469,107400.0
2014-01-08 13:20:00,37.24,37.24,37.11,37.13,250200.0,18.0518,18.0518,17.9888,17.9985,250200.0
2014-01-08 13:30:00,37.12,37.15,37.11,37.11,161200.0,17.9936,18.0082,17.9888,17.9888,161200.0
2014-01-08 13:40:00,37.1,37.16,37.08,37.15,166400.0,17.9839,18.013,17.9742,18.0082,166400.0
2014-01-08 13:50:00,37.16,37.18,37.1,37.16,118500.0,18.013,18.0227,17.9839,18.013,118500.0
2014-01-08 14:00:00,37.15,37.2,37.09,37.09,177000.0,18.0082,18.0324,17.9791,17.9791,177000.0
2014-01-08 14:10:00,37.09,37.16,37.08,37.13,112100.0,17.9791,18.013,17.9742,17.9985,112100.0
2014-01-08 14:20:00,37.12,37.19,37.11,37.13,122400.0,17.9936,18.0275,17.9888,17.9985,122400.0
2014-01-08 14:30:00,37.13,37.17,37.08,37.1,105100.0,17.9985,18.0178,17.9742,17.9839,105100.0
2014-01-08 14:40:00,37.11,37.11,37.03,37.04,170800.0,17.9888,17.9888,17.95,17.9548,170800.0
2014-01-08 14:50:00,37.03,37.06,37.02,37.04,185200.0,17.95,17.9645,17.9451,17.9548,185200.0
2014-01-08 15:00:00,37.04,37.09,37.02,37.02,230700.0,17.9548,17.9791,17.9451,17.9451,230700.0
2014-01-08 15:10:00,37.03,37.03,36.99,37.01,336600.0,17.95,17.95,17.9306,17.9403,336600.0
2014-01-08 15:20:00,37.02,37.03,36.96,36.99,268800.0,17.9451,17.95,17.9161,17.9306,268800.0
2014-01-08 15:30:00,36.98,37.08,36.98,37.07,277000.0,17.9257,17.9742,17.9257,17.9694,277000.0
2014-01-08 15:40:00,37.06,37.15,37.05,37.14,419200.0,17.9645,18.0082,17.9597,18.0033,419200.0
2014-01-08 15:50:00,37.14,37.16,37.1,37.13,632100.0,18.0033,18.013,17.9839,17.9985,632100.0
2014-01-09 09:30:00,37.14,37.38,37.14,37.17,223000.0,18.0033,18.1196,18.0033,18.0178,223000.0
2014-01-09 09:40:00,37.17,37.23,37.1,37.17,122200.0,18.0178,18.0469,17.9839,18.0178,122200.0
2014-01-09 09:50:00,37.16,37.17,37.09,37.14,145500.0,18.013,18.0178,17.9791,18.0033,145500.0
2014-01-09 10:00:00,37.14,37.17,37.12,37.14,160700.0,18.0033,18.0178,17.9936,18.0033,160700.0
2014-01-09 10:10:00,37.15,37.2,37.09,37.15,226600.0,18.0082,18.0324,17.9791,18.0082,226600.0
2014-01-09 10:20:00,37.16,37.2,37.1,37.14,128300.0,18.013,18.0324,17.9839,18.0033,128300.0
2014-01-09 10:30:00,37.14,37.21,37.14,37.19,96900.0,18.0033,18.0372,18.0033,18.0275,96900.0
2014-01-09 10:40:00,37.18,37.19,37.08,37.09,156400.0,18.0227,18.0275,17.9742,17.9791,156400.0
2014-01-09 10:50:00,37.09,37.14,37.08,37.13,134100.0,17.9791,18.0033,17.9742,17.9985,134100.0
2014-01-09 11:00:00,37.12,37.12,37.06,37.09,137500.0,17.9936,17.9936,17.9645,17.9791,137500.0
2014-01-09 11:10:00,37.1,37.18,37.09,37.16,139700.0,17.9839,18.0227,17.9791,18.013,139700.0
2014-01-09 11:20:00,37.16,37.22,37.14,37.19,155100.0,18.013,18.0421,18.0033,18.0275,155100.0
2014-01-09 11:30:00,37.19,37.25,37.19,37.25,176400.0,18.0275,18.0566,18.0275,18.0566,176400.0
2014-01-09 11:40:00,37.25,37.28,37.2,37.27,137500.0,18.0566,18.0712,18.0324,18.0663,137500.0
2014-01-09 11:50:00,37.27,37.28,37.17,37.21,149700.0,18.0663,18.0712,18.0178,18.0372,149700.0
2014-01-09 12:00:00,37.2,37.23,37.18,37.19,73200.0,18.0324,18.0469,18.0227,18.0275,73200.0
2014-01-09 12:10:00,37.18,37.23,37.16,37.2,73900.0,18.0227,18.0469,18.013,18.0324,73900.0
2014-01-09 12:20:00,37.21,37.22,37.19,37.2,58700.0,18.0372,18.0421,18.0275,18.0324,58700.0
2014-01-09 12:30:00,37.2,37.25,37.2,37.23,88800.0,18.0324,18.0566,18.0324,18.0469,88800.0
2014-01-09 12:40:00,37.23,37.27,37.19,37.25,82700.0,18.0469,18.0663,18.0275,18.0566,82700.0
2014-01-09 12:50:00,37.25,37.29,37.21,37.29,71400.0,18.0566,18.076,18.0372,18.076,71400.0
2014-01-09 13:00:00,37.28,37.29,37.23,37.27,84700.0,18.0712,18.076,18.0469,18.0663,84700.0
2014-01-09 13:10:00,37.27,37.29,37.26,37.29,83900.0,18.0663,18.076,18.0615,18.076,83900.0
2014-01-09 13:20:00,37.3,37.32,37.27,37.3,92100.0,18.0809,18.0906,18.0663,18.0809,92100.0
2014-01-09 13:30:00,37.29,37.32,37.26,37.27,75100.0,18.076,18.0906,18.0615,18.0663,75100.0
2014-01-09 13:40:00,37.28,37.29,37.18,37.23,90500.0,18.0712,18.076,18.0227,18.0469,90500.0
2014-01-09 13:50:00,37.23,37.26,37.22,37.23,51500.0,18.0469,18.0615,18.0421,18.0469,51500.0
2014-01-09 14:00:00,37.24,37.24,37.18,37.21,105600.0,18.0518,18.0518,18.0227,18.0372,105600.0
2014-01-09 14:10:00,37.2,37.26,37.2,37.25,73300.0,18.0324,18.0615,18.0324,18.0566,73300.0
2014-01-09 14:20:00,37.25,37.26,37.22,37.22,78700.0,18.0566,18.0615,18.0421,18.0421,78700.0
2014-01-09 14:30:00,37.23,37.23,37.2,37.2,85500.0,18.0469,18.0469,18.0324,18.0324,85500.0
2014-01-09 14:40:00,37.2,37.26,37.2,37.24,73400.0,18.0324,18.0615,18.0324,18.0518,73400.0
2014-01-09 14:50:00,37.25,37.27,37.22,37.22,59100.0,18.0566,18.0663,18.0421,18.0421,59100.0
2014-01-09 15:00:00,37.23,37.3,37.23,37.28,108300.0,18.0469,18.0809,18.0469,18.0712,108300.0
2014-01-09 15:10:00,37.27,37.3,37.25,37.26,145300.0,18.0663,18.0809,18.0566,18.0615,145300.0
2014-01-09 15:20:00,37.27,37.3,37.26,37.28,88000.0,18.0663,18.0809,18.0615,18.0712,88000.0
2014-01-09 15:30:00,37.29,37.3,37.24,37.27,199900.0,18.076,18.0809,18.0518,18.0663,199900.0
2014-01-09 15:40:00,37.27,37.32,37.26,37.3,291500.0,18.0663,18.0906,18.0615,18.0809,291500.0
2014-01-09 15:50:00,37.3,37.32,37.25,37.26,493000.0,18.0809,18.0906,18.0566,18.0615,493000.0
2014-01-10 09:30:00,37.6,37.65,37.41,37.41,550500.0,18.2263,18.2505,18.1342,18.1342,550500.0
2014-01-10 09:40:00,37.42,37.55,37.41,37.49,221500.0,18.139,18.202,18.1342,18.173,221500.0
2014-01-10 09:50:00,37.48,37.55,37.45,37.49,293000.0,18.1681,18.202,18.1536,18.173,293000.0
2014-01-10 10:00:00,37.5,37.51,37.39,37.48,264800.0,18.1778,18.1827,18.1245,18.1681,264800.0
2014-01-10 10:10:00,37.48,37.55,37.43,37.51,283600.0,18.1681,18.202,18.1439,18.1827,283600.0
2014-01-10 10:20:00,37.51,37.51,37.46,37.46,168600.0,18.1827,18.1827,18.1584,18.1584,168600.0
2014-01-10 10:30:00,37.47,37.54,37.46,37.48,344900.0,18.1633,18.1972,18.1584,18.1681,344900.0
2014-01-10 10:40:00,37.48,37.5,37.44,37.49,185500.0,18.1681,18.1778,18.1487,18.173,185500.0
2014-01-10 10:50:00,37.48,37.52,37.44,37.45,108200.0,18.1681,18.1875,18.1487,18.1536,108200.0
2014-01-10 11:00:00,37.44,37.47,37.42,37.42,161700.0,18.1487,18.1633,18.139,18.139,161700.0
2014-01-10 11:10:00,37.43,37.43,37.35,37.36,164500.0,18.1439,18.1439,18.1051,18.1099,164500.0
2014-01-10 11:20:00,37.36,37.39,37.31,37.36,124300.0,18.1099,18.1245,18.0857,18.1099,124300.0
2014-01-10 11:30:00,37.35,37.35,37.29,37.32,83000.0,18.1051,18.1051,18.076,18.0906,83000.0
2014-01-10 11:40:00,37.32,37.34,37.27,37.3,115000.0,18.0906,18.1003,18.0663,18.0809,115000.0
2014-01-10 11:50:00,37.29,37.29,37.25,37.28,61100.0,18.076,18.076,18.0566,18.0712,61100.0
2014-01-10 12:00:00,37.27,37.3,37.23,37.25,115200.0,18.0663,18.0809,18.0469,18.0566,115200.0
2014-01-10 12:10:00,37.25,37.26,37.22,37.24,70100.0,18.0566,18.0615,18.0421,18.0518,70100.0
2014-01-10 12:20:00,37.25,37.26,37.23,37.26,61700.0,18.0566,18.0615,18.0469,18.0615,61700.0
2014-01-10 12:30:00,37.26,37.27,37.24,37.26,74100.0,18.0615,18.0663,18.0518,18.0615,74100.0
2014-01-10 12:40:00,37.25,37.34,37.25,37.31,120800.0,18.0566,18.1003,18.0566,18.0857,120800.0
2014-01-10 12:50:00,37.3,37.31,37.26,37.26,86200.0,18.0809,18.0857,18.0615,18.0615,86200.0
2014-01-10 13:00:00,37.26,37.28,37.25,37.26,56800.0,18.0615,18.0712,18.0566,18.0615,56800.0
2014-01-10 13:10:00,37.25,37.26,37.23,37.23,63000.0,18.0566,18.0615,18.0469,18.0469,63000.0
2014-01-10 13:20:00,37.23,37.24,37.18,37.21,186700.0,18.0469,18.0518,18.0227,18.0372,186700.0
2014-01-10 13:30:00,37.21,37.21,37.18,37.2,52900.0,18.0372,18.0372,18.0227,18.0324,52900.0
2014-01-10 13:40:00,37.21,37.24,37.2,37.24,54800.0,18.0372,18.0518,18.0324,18.0518,54800.0
2014-01-10 13:50:00,37.23,37.25,37.15,37.16,306000.0,18.0469,18.0566,18.0082,18.013,306000.0
2014-01-10 14:00:00,37.16,37.22,37.16,37.18,363200.0,18.013,18.0421,18.013,18.0227,363200.0
2014-01-10 14:10:00,37.19,37.25,37.19,37.23,159900.0,18.0275,18.0566,18.0275,18.0469,159900.0
2014-01-10 14:20:00,37.24,37.26,37.19,37.21,93300.0,18.0518,18.0615,18.0275,18.0372,93300.0
2014-01-10 14:30:00,37.21,37.23,37.19,37.2,73500.0,18.0372,18.0469,18.0275,18.0324,73500.0
2014-01-10 14:40:00,37.21,37.23,37.18,37.19,114100.0,18.0372,18.0469,18.0227,18.0275,114100.0
2014-01-10 14:50:00,37.2,37.23,37.17,37.21,90400.0,18.0324,18.0469,18.0178,18.0372,90400.0
2014-01-10 15:00:00,37.21,37.25,37.2,37.23,154200.0,18.0372,18.0566,18.0324,18.0469,154200.0
2014-01-10 15:10:00,37.23,37.24,37.21,37.22,76300.0,18.0469,18.0518,18.0372,18.0421,76300.0
2014-01-10 15:20:00,37.23,37.25,37.21,37.25,97400.0,18.0469,18.0566,18.0372,18.0566,97400.0
2014-01-10 15:30:00,37.24,37.3,37.24,37.27,227100.0,18.0518,18.0809,18.0518,18.0663,227100.0
2014-01-10 15:40:00,37.27,37.28,37.22,37.22,131400.0,18.0663,18.0712,18.0421,18.0421,131400.0
2014-01-10 15:50:00,37.22,37.26,37.22,37.26,363700.0,18.0421,18.0615,18.0421,18.0615,363700.0
2014-01-13 09:30:00,37.25,37.26,37.11,37.2,481900.0,18.0566,18.0615,17.9888,18.0324,481900.0
2014-01-13 09:40:00,37.2,37.26,37.14,37.14,125200.0,18.0324,18.0615,18.0033,18.0033,125200.0
2014-01-13 09:50:00,37.14,37.15,37.05,37.07,236800.0,18.0033,18.0082,17.9597,17.9694,236800.0
2014-01-13 10:00:00,37.07,37.3,37.07,37.12,598900.0,17.9694,18.0809,17.9694,17.9936,598900.0
2014-01-13 10:10:00,37.12,37.17,37.1,37.13,116800.0,17.9936,18.0178,17.9839,17.9985,116800.0
2014-01-13 10:20:00,37.14,37.22,37.11,37.18,116000.0,18.0033,18.0421,17.9888,18.0227,116000.0
2014-01-13 10:30:00,37.17,37.23,37.17,37.23,485400.0,18.0178,18.0469,18.0178,18.0469,485400.0
2014-01-13 10:40:00,37.24,37.28,37.2,37.28,104800.0,18.0518,18.0712,18.0324,18.0712,104800.0
2014-01-13 10:50:00,37.28,37.29,37.22,37.23,79600.0,18.0712,18.076,18.0421,18.0469,79600.0
2014-01-13 11:00:00,37.22,37.25,37.2,37.23,140800.0,18.0421,18.0566,18.0324,18.0469,140800.0
2014-01-13 11:10:00,37.23,37.29,37.23,37.28,104800.0,18.0469,18.076,18.0469,18.0712,104800.0
2014-01-13 11:20:00,37.28,37.29,37.2,37.21,92500.0,18.0712,18.076,18.0324,18.0372,92500.0
2014-01-13 11:30:00,37.2,37.26,37.2,37.26,77800.0,18.0324,18.0615,18.0324,18.0615,77800.0
2014-01-13 11:40:00,37.26,37.29,37.23,37.27,91900.0,18.0615,18.076,18.0469,18.0663,91900.0
2014-01-13 11:50:00,37.26,37.28,37.24,37.25,95200.0,18.0615,18.0712,18.0518,18.0566,95200.0
2014-01-13 12:00:00,37.25,37.26,37.19,37.21,110400.0,18.0566,18.0615,18.0275,18.0372,110400.0
2014-01-13 12:10:00,37.2,37.22,37.19,37.22,107400.0,18.0324,18.0421,18.0275,18.0421,107400.0
2014-01-13 12:20:00,37.22,37.22,37.19,37.2,140000.0,18.0421,18.0421,18.0275,18.0324,140000.0
2014-01-13 12:30:00,37.2,37.23,37.19,37.23,239600.0,18.0324,18.0469,18.0275,18.0469,239600.0
2014-01-13 12:40:00,37.22,37.25,37.19,37.2,159900.0,18.0421,18.0566,18.0275,18.0324,159900.0
2014-01-13 12:50:00,37.2,37.25,37.19,37.23,215700.0,18.0324,18.0566,18.0275,18.0469,215700.0
2014-01-13 13:00:00,37.23,37.24,37.17,37.22,233600.0,18.0469,18.0518,18.0178,18.0421,233600.0
2014-01-13 13:10:00,37.21,37.23,37.19,37.21,201700.0,18.0372,18.0469,18.0275,18.0372,201700.0
2014-01-13 13:20:00,37.22,37.22,37.2,37.2,131600.0,18.0421,18.0421,18.0324,18.0324,131600.0
2014-01-13 13:30:00,37.2,37.23,37.19,37.22,211100.0,18.0324,18.0469,18.0275,18.0421,211100.0
2014-01-13 13:40:00,37.22,37.22,37.18,37.22,194400.0,18.0421,18.0421,18.0227,18.0421,194400.0
2014-01-13 13:50:00,37.22,37.25,37.2,37.25,76400.0,18.0421,18.0566,18.0324,18.0566,76400.0
2014-01-13 14:00:00,37.25,37.27,37.2,37.23,140600.0,18.0566,18.0663,18.0324,18.0469,140600.0
2014-01-13 14:10:00,37.24,37.25,37.19,37.19,121600.0,18.0518,18.0566,18.0275,18.0275,121600.0
2014-01-13 14:20:00,37.19,37.24,37.18,37.21,351400.0,18.0275,18.0518,18.0227,18.0372,351400.0
2014-01-13 14:30:00,37.21,37.23,37.19,37.2,674200.0,18.0372,18.0469,18.0275,18.0324,674200.0
2014-01-13 14:40:00,37.2,37.2,37.15,37.16,145600.0,18.0324,18.0324,18.0082,18.013,145600.0
2014-01-13 14:50:00,37.16,37.17,37.1,37.13,164600.0,18.013,18.0178,17.9839,17.9985,164600.0
2014-01-13 15:00:00,37.13,37.13,37.06,37.11,373400.0,17.9985,17.9985,17.9645,17.9888,373400.0
2014-01-13 15:10:00,37.1,37.14,37.08,37.12,130300.0,17.9839,18.0033,17.9742,17.9936,130300.0
2014-01-13 15:20:00,37.12,37.13,37.09,37.11,195800.0,17.9936,17.9985,17.9791,17.9888,195800.0
2014-01-13 15:30:00,37.1,37.11,37.03,37.05,445700.0,17.9839,17.9888,17.95,17.9597,445700.0
2014-01-13 15:40:00,37.05,37.05,37.0,37.04,413300.0,17.9597,17.9597,17.9354,17.9548,413300.0
2014-01-13 15:50:00,37.03,37.09,37.02,37.09,816800.0,17.95,17.9791,17.9451,17.9791,816800.0
2014-01-14 09:30:00,37.12,37.25,37.03,37.04,349300.0,17.9936,18.0566,17.95,17.9548,349300.0
2014-01-14 09:40:00,37.04,37.1,37.02,37.05,133100.0,17.9548,17.9839,17.9451,17.9597,133100.0
2014-01-14 09:50:00,37.04,37.09,37.02,37.05,119400.0,17.9548,17.9791,17.9451,17.9597,119400.0
2014-01-14 10:00:00,37.04,37.11,37.02,37.02,296100.0,17.9548,17.9888,17.9451,17.9451,296100.0
2014-01-14 10:10:00,37.03,37.04,37.01,37.03,99300.0,17.95,17.9548,17.9403,17.95,99300.0
2014-01-14 10:20:00,37.02,37.04,36.96,36.97,368000.0,17.9451,17.9548,17.9161,17.9209,368000.0
2014-01-14 10:30:00,36.97,37.0,36.95,36.98,151900.0,17.9209,17.9354,17.9112,17.9257,151900.0
2014-01-14 10:40:00,36.98,37.03,36.97,36.99,172800.0,17.9257,17.95,17.9209,17.9306,172800.0
2014-01-14 10:50:00,36.98,36.99,36.94,36.95,154900.0,17.9257,17.9306,17.9064,17.9112,154900.0
2014-01-14 11:00:00,36.95,36.96,36.92,36.92,289400.0,17.9112,17.9161,17.8967,17.8967,289400.0
2014-01-14 11:10:00,36.92,36.98,36.91,36.95,428900.0,17.8967,17.9257,17.8918,17.9112,428900.0
2014-01-14 11:20:00,36.96,36.97,36.92,36.95,207000.0,17.9161,17.9209,17.8967,17.9112,207000.0
2014-01-14 11:30:00,36.96,36.98,36.92,36.92,460300.0,17.9161,17.9257,17.8967,17.8967,460300.0
2014-01-14 11:40:00,36.93,36.94,36.85,36.88,189400.0,17.9015,17.9064,17.8627,17.8773,189400.0
2014-01-14 11:50:00,36.89,36.89,36.83,36.83,200300.0,17.8821,17.8821,17.853,17.853,200300.0
2014-01-14 12:00:00,36.83,36.84,36.8,36.82,362400.0,17.853,17.8579,17.8385,17.8482,362400.0
2014-01-14 12:10:00,36.82,36.83,36.8,36.82,189100.0,17.8482,17.853,17.8385,17.8482,189100.0
2014-01-14 12:20:00,36.81,36.84,36.79,36.82,234100.0,17.8433,17.8579,17.8336,17.8482,234100.0
2014-01-14 12:30:00,36.81,36.84,36.77,36.84,247900.0,17.8433,17.8579,17.824,17.8579,247900.0
2014-01-14 12:40:00,36.84,36.87,36.82,36.86,208800.0,17.8579,17.8724,17.8482,17.8676,208800.0
2014-01-14 12:50:00,36.85,36.9,36.82,36.84,165400.0,17.8627,17.887,17.8482,17.8579,165400.0
2014-01-14 13:00:00,36.85,36.87,36.8,36.8,182500.0,17.8627,17.8724,17.8385,17.8385,182500.0
2014-01-14 13:10:00,36.8,36.85,36.8,36.82,98000.0,17.8385,17.8627,17.8385,17.8482,98000.0
2014-01-14 13:20:00,36.82,36.83,36.8,36.81,112900.0,17.8482,17.853,17.8385,17.8433,112900.0
2014-01-14 13:30:00,36.8,36.83,36.8,36.83,106500.0,17.8385,17.853,17.8385,17.853,106500.0
2014-01-14 13:40:00,36.83,36.84,36.78,36.79,94500.0,17.853,17.8579,17.8288,17.8336,94500.0
2014-01-14 13:50:00,36.79,36.8,36.77,36.79,132000.0,17.8336,17.8385,17.824,17.8336,132000.0
2014-01-14 14:00:00,36.78,36.81,36.76,36.81,87400.0,17.8288,17.8433,17.8191,17.8433,87400.0
2014-01-14 14:10:00,36.8,36.86,36.8,36.84,94500.0,17.8385,17.8676,17.8385,17.8579,94500.0
2014-01-14 14:20:00,36.85,36.88,36.84,36.86,66800.0,17.8627,17.8773,17.8579,17.8676,66800.0
2014-01-14 14:30:00,36.85,36.9,36.85,36.89,75000.0,17.8627,17.887,17.8627,17.8821,75000.0
2014-01-14 14:40:00,36.88,36.92,36.87,36.92,112100.0,17.8773,17.8967,17.8724,17.8967,112100.0
2014-01-14 14:50:00,36.92,36.93,36.87,36.89,100500.0,17.8967,17.9015,17.8724,17.8821,100500.0
2014-01-14 15:00:00,36.89,36.89,36.87,36.88,343300.0,17.8821,17.8821,17.8724,17.8773,343300.0
2014-01-14 15:10:00,36.88,36.92,36.87,36.9,144400.0,17.8773,17.8967,17.8724,17.887,144400.0
2014-01-14 15:20:00,36.89,36.93,36.89,36.93,364200.0,17.8821,17.9015,17.8821,17.9015,364200.0
2014-01-14 15:30:00,36.93,36.94,36.91,36.92,153300.0,17.9015,17.9064,17.8918,17.8967,153300.0
2014-01-14 15:40:00,36.92,36.92,36.86,36.9,325600.0,17.8967,17.8967,17.8676,17.887,325600.0
2014-01-14 15:50:00,36.9,36.98,36.89,36.97,592200.0,17.887,17.9257,17.8821,17.9209,592200.0
2014-01-15 09:30:00,36.96,36.98,36.88,36.92,342100.0,17.9161,17.9257,17.8773,17.8967,342100.0
2014-01-15 09:40:00,36.92,36.97,36.81,36.84,292700.0,17.8967,17.9209,17.8433,17.8579,292700.0
2014-01-15 09:50:00,36.84,36.87,36.77,36.8,176300.0,17.8579,17.8724,17.824,17.8385,176300.0
2014-01-15 10:00:00,36.81,36.93,36.81,36.89,188600.0,17.8433,17.9015,17.8433,17.8821,188600.0
2014-01-15 10:10:00,36.89,36.98,36.89,36.97,158700.0,17.8821,17.9257,17.8821,17.9209,158700.0
2014-01-15 10:20:00,36.97,37.02,36.96,36.98,175800.0,17.9209,17.9451,17.9161,17.9257,175800.0
2014-01-15 10:30:00,36.98,37.0,36.86,36.86,158600.0,17.9257,17.9354,17.8676,17.8676,158600.0
2014-01-15 10:40:00,36.87,36.97,36.84,36.95,122100.0,17.8724,17.9209,17.8579,17.9112,122100.0
2014-01-15 10:50:00,36.95,37.0,36.92,36.98,90000.0,17.9112,17.9354,17.8967,17.9257,90000.0
2014-01-15 11:00:00,36.99,37.04,36.98,37.03,153900.0,17.9306,17.9548,17.9257,17.95,153900.0
2014-01-15 11:10:00,37.03,37.05,36.98,37.02,120800.0,17.95,17.9597,17.9257,17.9451,120800.0
2014-01-15 11:20:00,37.03,37.06,36.98,37.01,128500.0,17.95,17.9645,17.9257,17.9403,128500.0
2014-01-15 11:30:00,37.02,37.04,36.99,37.0,88000.0,17.9451,17.9548,17.9306,17.9354,88000.0
2014-01-15 11:40:00,36.99,37.03,36.96,37.01,64400.0,17.9306,17.95,17.9161,17.9403,64400.0
2014-01-15 11:50:00,37.02,37.03,36.89,36.89,334400.0,17.9451,17.95,17.8821,17.8821,334400.0
2014-01-15 12:00:00,36.89,36.96,36.89,36.95,83500.0,17.8821,17.9161,17.8821,17.9112,83500.0
2014-01-15 12:10:00,36.95,37.0,36.95,36.97,114600.0,17.9112,17.9354,17.9112,17.9209,114600.0
2014-01-15 12:20:00,36.97,36.98,36.91,36.92,57200.0,17.9209,17.9257,17.8918,17.8967,57200.0
2014-01-15 12:30:00,36.91,36.93,36.9,36.9,75400.0,17.8918,17.9015,17.887,17.887,75400.0
2014-01-15 12:40:00,36.9,36.91,36.85,36.89,82800.0,17.887,17.8918,17.8627,17.8821,82800.0
2014-01-15 12:50:00,36.89,36.9,36.87,36.88,73200.0,17.8821,17.887,17.8724,17.8773,73200.0
2014-01-15 13:00:00,36.87,36.88,36.85,36.85,113800.0,17.8724,17.8773,17.8627,17.8627,113800.0
2014-01-15 13:10:00,36.86,36.87,36.84,36.85,82900.0,17.8676,17.8724,17.8579,17.8627,82900.0
2014-01-15 13:20:00,36.86,36.86,36.81,36.84,76000.0,17.8676,17.8676,17.8433,17.8579,76000.0
2014-01-15 13:30:00,36.84,36.89,36.83,36.87,87300.0,17.8579,17.8821,17.853,17.8724,87300.0
2014-01-15 13:40:00,36.87,36.9,36.85,36.87,72300.0,17.8724,17.887,17.8627,17.8724,72300.0
2014-01-15 13:50:00,36.86,36.9,36.85,36.87,53700.0,17.8676,17.887,17.8627,17.8724,53700.0
2014-01-15 14:00:00,36.88,36.9,36.85,36.89,83100.0,17.8773,17.887,17.8627,17.8821,83100.0
2014-01-15 14:10:00,36.88,36.9,36.87,36.9,73000.0,17.8773,17.887,17.8724,17.887,73000.0
2014-01-15 14:20:00,36.89,36.91,36.87,36.88,72800.0,17.8821,17.8918,17.8724,17.8773,72800.0
2014-01-15 14:30:00,36.88,36.9,36.86,36.86,127600.0,17.8773,17.887,17.8676,17.8676,127600.0
2014-01-15 14:40:00,36.87,36.91,36.86,36.89,112600.0,17.8724,17.8918,17.8676,17.8821,112600.0
2014-01-15 14:50:00,36.89,36.9,36.87,36.88,81300.0,17.8821,17.887,17.8724,17.8773,81300.0
2014-01-15 15:00:00,36.88,36.9,36.87,36.9,70400.0,17.8773,17.887,17.8724,17.887,70400.0
2014-01-15 15:10:00,36.9,36.93,36.88,36.89,139200.0,17.887,17.9015,17.8773,17.8821,139200.0
2014-01-15 15:20:00,36.9,36.9,36.86,36.88,152100.0,17.887,17.887,17.8676,17.8773,152100.0
2014-01-15 15:30:00,36.88,36.92,36.87,36.92,127900.0,17.8773,17.8967,17.8724,17.8967,127900.0
2014-01-15 15:40:00,36.93,36.94,36.89,36.9,246300.0,17.9015,17.9064,17.8821,17.887,246300.0
2014-01-15 15:50:00,36.9,36.93,36.88,36.89,404300.0,17.887,17.9015,17.8773,17.8821,404300.0
2014-01-16 09:30:00,36.84,36.96,36.82,36.92,246900.0,17.8579,17.9161,17.8482,17.8967,246900.0
2014-01-16 09:40:00,36.93,37.07,36.92,37.06,220100.0,17.9015,17.9694,17.8967,17.9645,220100.0
2014-01-16 09:50:00,37.06,37.14,37.05,37.07,95000.0,17.9645,18.0033,17.9597,17.9694,95000.0
2014-01-16 10:00:00,37.07,37.11,37.03,37.04,234900.0,17.9694,17.9888,17.95,17.9548,234900.0
2014-01-16 10:10:00,37.03,37.08,37.0,37.03,148700.0,17.95,17.9742,17.9354,17.95,148700.0
2014-01-16 10:20:00,37.03,37.12,37.0,37.05,168600.0,17.95,17.9936,17.9354,17.9597,168600.0
2014-01-16 10:30:00,37.06,37.09,37.02,37.08,82700.0,17.9645,17.9791,17.9451,17.9742,82700.0
2014-01-16 10:40:00,37.08,37.09,37.02,37.05,109200.0,17.9742,17.9791,17.9451,17.9597,109200.0
2014-01-16 10:50:00,37.05,37.08,37.01,37.07,97300.0,17.9597,17.9742,17.9403,17.9694,97300.0
2014-01-16 11:00:00,37.07,37.13,37.05,37.13,131700.0,17.9694,17.9985,17.9597,17.9985,131700.0
2014-01-16 11:10:00,37.12,37.2,37.1,37.18,304600.0,17.9936,18.0324,17.9839,18.0227,304600.0
2014-01-16 11:20:00,37.18,37.23,37.16,37.21,107400.0,18.0227,18.0469,18.013,18.0372,107400.0
2014-01-16 11:30:00,37.21,37.22,37.16,37.2,90600.0,18.0372,18.0421,18.013,18.0324,90600.0
2014-01-16 11:40:00,37.19,37.26,37.18,37.25,171000.0,18.0275,18.0615,18.0227,18.0566,171000.0
2014-01-16 11:50:00,37.25,37.26,37.2,37.23,76100.0,18.0566,18.0615,18.0324,18.0469,76100.0
2014-01-16 12:00:00,37.23,37.24,37.21,37.22,64900.0,18.0469,18.0518,18.0372,18.0421,64900.0
2014-01-16 12:10:00,37.21,37.25,37.2,37.22,131900.0,18.0372,18.0566,18.0324,18.0421,131900.0
2014-01-16 12:20:00,37.23,37.23,37.16,37.19,61900.0,18.0469,18.0469,18.013,18.0275,61900.0
2014-01-16 12:30:00,37.18,37.21,37.18,37.2,67400.0,18.0227,18.0372,18.0227,18.0324,67400.0
2014-01-16 12:40:00,37.2,37.26,37.2,37.26,86200.0,18.0324,18.0615,18.0324,18.0615,86200.0
2014-01-16 12:50:00,37.25,37.27,37.21,37.22,66400.0,18.0566,18.0663,18.0372,18.0421,66400.0
2014-01-16 13:00:00,37.23,37.23,37.19,37.2,52000.0,18.0469,18.0469,18.0275,18.0324,52000.0
2014-01-16 13:10:00,37.21,37.25,37.2,37.25,79600.0,18.0372,18.0566,18.0324,18.0566,79600.0
2014-01-16 13:20:00,37.24,37.29,37.24,37.29,96000.0,18.0518,18.076,18.0518,18.076,96000.0
2014-01-16 13:30:00,37.29,37.29,37.27,37.28,79200.0,18.076,18.076,18.0663,18.0712,79200.0
2014-01-16 13:40:00,37.27,37.32,37.27,37.3,78300.0,18.0663,18.0906,18.0663,18.0809,78300.0
2014-01-16 13:50:00,37.31,37.31,37.27,37.28,105400.0,18.0857,18.0857,18.0663,18.0712,105400.0
2014-01-16 14:00:00,37.28,37.28,37.23,37.25,49800.0,18.0712,18.0712,18.0469,18.0566,49800.0
2014-01-16 14:10:00,37.24,37.29,37.24,37.24,73600.0,18.0518,18.076,18.0518,18.0518,73600.0
2014-01-16 14:20:00,37.24,37.27,37.22,37.27,111100.0,18.0518,18.0663,18.0421,18.0663,111100.0
2014-01-16 14:30:00,37.27,37.27,37.24,37.27,80900.0,18.0663,18.0663,18.0518,18.0663,80900.0
2014-01-16 14:40:00,37.27,37.29,37.26,37.28,74000.0,18.0663,18.076,18.0615,18.0712,74000.0
2014-01-16 14:50:00,37.27,37.28,37.23,37.25,73100.0,18.0663,18.0712,18.0469,18.0566,73100.0
2014-01-16 15:00:00,37.25,37.27,37.23,37.23,107900.0,18.0566,18.0663,18.0469,18.0469,107900.0
2014-01-16 15:10:00,37.23,37.24,37.2,37.2,183100.0,18.0469,18.0518,18.0324,18.0324,183100.0
2014-01-16 15:20:00,37.21,37.22,37.18,37.21,205100.0,18.0372,18.0421,18.0227,18.0372,205100.0
2014-01-16 15:30:00,37.21,37.22,37.19,37.19,251000.0,18.0372,18.0421,18.0275,18.0275,251000.0
2014-01-16 15:40:00,37.2,37.21,37.16,37.18,246800.0,18.0324,18.0372,18.013,18.0227,246800.0
2014-01-16 15:50:00,37.17,37.3,37.17,37.3,604300.0,18.0178,18.0809,18.0178,18.0809,604300.0
2014-01-17 09:30:00,37.29,37.33,37.05,37.09,1284500.0,18.076,18.0954,17.9597,17.9791,1284500.0
2014-01-17 09:40:00,37.09,37.18,37.06,37.07,116100.0,17.9791,18.0227,17.9645,17.9694,116100.0
2014-01-17 09:50:00,37.06,37.07,36.97,37.03,212300.0,17.9645,17.9694,17.9209,17.95,212300.0
2014-01-17 10:00:00,37.03,37.1,37.02,37.09,127200.0,17.95,17.9839,17.9451,17.9791,127200.0
2014-01-17 10:10:00,37.09,37.09,37.02,37.05,154100.0,17.9791,17.9791,17.9451,17.9597,154100.0
2014-01-17 10:20:00,37.05,37.05,37.0,37.02,85000.0,17.9597,17.9597,17.9354,17.9451,85000.0
2014-01-17 10:30:00,37.02,37.06,37.01,37.05,67100.0,17.9451,17.9645,17.9403,17.9597,67100.0
2014-01-17 10:40:00,37.05,37.08,37.01,37.08,396700.0,17.9597,17.9742,17.9403,17.9742,396700.0
2014-01-17 10:50:00,37.07,37.13,37.07,37.13,74000.0,17.9694,17.9985,17.9694,17.9985,74000.0
2014-01-17 11:00:00,37.13,37.17,37.11,37.17,95500.0,17.9985,18.0178,17.9888,18.0178,95500.0
2014-01-17 11:10:00,37.17,37.18,37.13,37.15,99200.0,18.0178,18.0227,17.9985,18.0082,99200.0
2014-01-17 11:20:00,37.15,37.15,37.09,37.09,173700.0,18.0082,18.0082,17.9791,17.9791,173700.0
2014-01-17 11:30:00,37.09,37.12,37.05,37.08,64300.0,17.9791,17.9936,17.9597,17.9742,64300.0
2014-01-17 11:40:00,37.08,37.1,37.06,37.1,78100.0,17.9742,17.9839,17.9645,17.9839,78100.0
2014-01-17 11:50:00,37.09,37.1,37.07,37.09,49100.0,17.9791,17.9839,17.9694,17.9791,49100.0
2014-01-17 12:00:00,37.1,37.11,37.02,37.02,151700.0,17.9839,17.9888,17.9451,17.9451,151700.0
2014-01-17 12:10:00,37.02,37.04,37.0,37.02,108100.0,17.9451,17.9548,17.9354,17.9451,108100.0
2014-01-17 12:20:00,37.03,37.05,37.01,37.02,65300.0,17.95,17.9597,17.9403,17.9451,65300.0
2014-01-17 12:30:00,37.02,37.05,37.01,37.05,69500.0,17.9451,17.9597,17.9403,17.9597,69500.0
2014-01-17 12:40:00,37.04,37.06,37.03,37.04,119900.0,17.9548,17.9645,17.95,17.9548,119900.0
2014-01-17 12:50:00,37.03,37.06,37.02,37.02,53900.0,17.95,17.9645,17.9451,17.9451,53900.0
2014-01-17 13:00:00,37.02,37.04,37.0,37.01,88000.0,17.9451,17.9548,17.9354,17.9403,88000.0
2014-01-17 13:10:00,37.0,37.01,36.91,36.95,179800.0,17.9354,17.9403,17.8918,17.9112,179800.0
2014-01-17 13:20:00,36.95,36.98,36.95,36.97,48400.0,17.9112,17.9257,17.9112,17.9209,48400.0
2014-01-17 13:30:00,36.97,36.98,36.96,36.98,103000.0,17.9209,17.9257,17.9161,17.9257,103000.0
2014-01-17 13:40:00,36.97,36.99,36.97,36.98,98300.0,17.9209,17.9306,17.9209,17.9257,98300.0
2014-01-17 13:50:00,36.97,37.01,36.96,37.0,52600.0,17.9209,17.9403,17.9161,17.9354,52600.0
2014-01-17 14:00:00,37.0,37.04,36.99,37.01,117100.0,17.9354,17.9548,17.9306,17.9403,117100.0
2014-01-17 14:10:00,37.02,37.03,36.99,37.01,54800.0,17.9451,17.95,17.9306,17.9403,54800.0
2014-01-17 14:20:00,37.0,37.04,37.0,37.03,96600.0,17.9354,17.9548,17.9354,17.95,96600.0
2014-01-17 14:30:00,37.03,37.05,37.02,37.05,53500.0,17.95,17.9597,17.9451,17.9597,53500.0
2014-01-17 14:40:00,37.05,37.05,37.0,37.01,141100.0,17.9597,17.9597,17.9354,17.9403,141100.0
2014-01-17 14:50:00,37.02,37.04,37.0,37.03,81700.0,17.9451,17.9548,17.9354,17.95,81700.0
2014-01-17 15:00:00,37.03,37.06,37.01,37.01,186100.0,17.95,17.9645,17.9403,17.9403,186100.0
2014-01-17 15:10:00,37.02,37.03,37.0,37.03,146500.0,17.9451,17.95,17.9354,17.95,146500.0
2014-01-17 15:20:00,37.03,37.04,37.02,37.02,173700.0,17.95,17.9548,17.9451,17.9451,173700.0
2014-01-17 15:30:00,37.03,37.03,36.95,36.98,308100.0,17.95,17.95,17.9112,17.9257,308100.0
2014-01-17 15:40:00,36.99,37.01,36.95,37.0,515400.0,17.9306,17.9403,17.9112,17.9354,515400.0
2014-01-17 15:50:00,37.0,37.03,36.93,37.02,926500.0,17.9354,17.95,17.9015,17.9451,926500.0
2014-01-21 09:30:00,37.18,37.27,37.13,37.14,1073400.0,18.0227,18.0663,17.9985,18.0033,1073400.0
2014-01-21 09:40:00,37.14,37.22,37.07,37.12,493800.0,18.0033,18.0421,17.9694,17.9936,493800.0
2014-01-21 09:50:00,37.12,37.15,37.05,37.09,209100.0,17.9936,18.0082,17.9597,17.9791,209100.0
2014-01-21 10:00:00,37.09,37.1,37.0,37.07,239700.0,17.9791,17.9839,17.9354,17.9694,239700.0
2014-01-21 10:10:00,37.07,37.15,37.05,37.11,308400.0,17.9694,18.0082,17.9597,17.9888,308400.0
2014-01-21 10:20:00,37.11,37.16,37.1,37.1,109500.0,17.9888,18.013,17.9839,17.9839,109500.0
2014-01-21 10:30:00,37.1,37.15,37.06,37.14,135800.0,17.9839,18.0082,17.9645,18.0033,135800.0
2014-01-21 10:40:00,37.14,37.21,37.12,37.17,168600.0,18.0033,18.0372,17.9936,18.0178,168600.0
2014-01-21 10:50:00,37.17,37.25,37.16,37.22,119400.0,18.0178,18.0566,18.013,18.0421,119400.0
2014-01-21 11:00:00,37.22,37.25,37.13,37.16,124100.0,18.0421,18.0566,17.9985,18.013,124100.0
2014-01-21 11:10:00,37.16,37.18,37.1,37.12,174300.0,18.013,18.0227,17.9839,17.9936,174300.0
2014-01-21 11:20:00,37.11,37.13,37.09,37.13,111900.0,17.9888,17.9985,17.9791,17.9985,111900.0
2014-01-21 11:30:00,37.14,37.14,37.1,37.11,66700.0,18.0033,18.0033,17.9839,17.9888,66700.0
2014-01-21 11:40:00,37.12,37.13,37.1,37.11,115500.0,17.9936,17.9985,17.9839,17.9888,115500.0
2014-01-21 11:50:00,37.11,37.11,37.01,37.08,122200.0,17.9888,17.9888,17.9403,17.9742,122200.0
2014-01-21 12:00:00,37.09,37.13,37.07,37.12,171700.0,17.9791,17.9985,17.9694,17.9936,171700.0
2014-01-21 12:10:00,37.11,37.24,37.11,37.2,143100.0,17.9888,18.0518,17.9888,18.0324,143100.0
2014-01-21 12:20:00,37.2,37.27,37.2,37.25,103100.0,18.0324,18.0663,18.0324,18.0566,103100.0
2014-01-21 12:30:00,37.24,37.25,37.22,37.24,102800.0,18.0518,18.0566,18.0421,18.0518,102800.0
2014-01-21 12:40:00,37.25,37.28,37.24,37.26,97900.0,18.0566,18.0712,18.0518,18.0615,97900.0
2014-01-21 12:50:00,37.27,37.27,37.23,37.25,112700.0,18.0663,18.0663,18.0469,18.0566,112700.0
2014-01-21 13:00:00,37.25,37.25,37.22,37.25,134800.0,18.0566,18.0566,18.0421,18.0566,134800.0
2014-01-21 13:10:00,37.25,37.26,37.23,37.26,111700.0,18.0566,18.0615,18.0469,18.0615,111700.0
2014-01-21 13:20:00,37.25,37.26,37.22,37.22,60900.0,18.0566,18.0615,18.0421,18.0421,60900.0
2014-01-21 13:30:00,37.22,37.3,37.22,37.27,140300.0,18.0421,18.0809,18.0421,18.0663,140300.0
2014-01-21 13:40:00,37.27,37.3,37.26,37.29,195000.0,18.0663,18.0809,18.0615,18.076,195000.0
2014-01-21 13:50:00,37.29,37.3,37.26,37.26,116400.0,18.076,18.0809,18.0615,18.0615,116400.0
2014-01-21 14:00:00,37.27,37.28,37.24,37.24,93400.0,18.0663,18.0712,18.0518,18.0518,93400.0
2014-01-21 14:10:00,37.24,37.25,37.22,37.22,98000.0,18.0518,18.0566,18.0421,18.0421,98000.0
2014-01-21 14:20:00,37.22,37.23,37.2,37.22,111800.0,18.0421,18.0469,18.0324,18.0421,111800.0
2014-01-21 14:30:00,37.23,37.28,37.21,37.28,187900.0,18.0469,18.0712,18.0372,18.0712,187900.0
2014-01-21 14:40:00,37.28,37.28,37.25,37.25,157200.0,18.0712,18.0712,18.0566,18.0566,157200.0
2014-01-21 14:50:00,37.25,37.28,37.23,37.28,92800.0,18.0566,18.0712,18.0469,18.0712,92800.0
2014-01-21 15:00:00,37.27,37.28,37.23,37.24,155000.0,18.0663,18.0712,18.0469,18.0518,155000.0
2014-01-21 15:10:00,37.24,37.27,37.23,37.23,140800.0,18.0518,18.0663,18.0469,18.0469,140800.0
2014-01-21 15:20:00,37.24,37.24,37.21,37.22,79800.0,18.0518,18.0518,18.0372,18.0421,79800.0
2014-01-21 15:30:00,37.22,37.27,37.22,37.26,206400.0,18.0421,18.0663,18.0421,18.0615,206400.0
2014-01-21 15:40:00,37.27,37.31,37.24,37.3,488500.0,18.0663,18.0857,18.0518,18.0809,488500.0
2014-01-21 15:50:00,37.31,37.37,37.3,37.37,1525200.0,18.0857,18.1148,18.0809,18.1148,1525200.0
2014-01-22 09:30:00,37.4,37.53,37.28,37.5,282000.0,18.1293,18.1924,18.0712,18.1778,282000.0
2014-01-22 09:40:00,37.5,37.63,37.44,37.49,336000.0,18.1778,18.2408,18.1487,18.173,336000.0
2014-01-22 09:50:00,37.5,37.53,37.43,37.49,178300.0,18.1778,18.1924,18.1439,18.173,178300.0
2014-01-22 10:00:00,37.49,37.54,37.45,37.53,177900.0,18.173,18.1972,18.1536,18.1924,177900.0
2014-01-22 10:10:00,37.53,37.56,37.49,37.5,160400.0,18.1924,18.2069,18.173,18.1778,160400.0
2014-01-22 10:20:00,37.49,37.61,37.45,37.55,206000.0,18.173,18.2311,18.1536,18.202,206000.0
2014-01-22 10:30:00,37.56,37.57,37.54,37.54,64700.0,18.2069,18.2117,18.1972,18.1972,64700.0
2014-01-22 10:40:00,37.54,37.56,37.52,37.53,95000.0,18.1972,18.2069,18.1875,18.1924,95000.0
2014-01-22 10:50:00,37.54,37.54,37.44,37.44,78900.0,18.1972,18.1972,18.1487,18.1487,78900.0
2014-01-22 11:00:00,37.45,37.49,37.44,37.48,78200.0,18.1536,18.173,18.1487,18.1681,78200.0
2014-01-22 11:10:00,37.48,37.48,37.45,37.45,63800.0,18.1681,18.1681,18.1536,18.1536,63800.0
2014-01-22 11:20:00,37.45,37.55,37.45,37.55,138000.0,18.1536,18.202,18.1536,18.202,138000.0
2014-01-22 11:30:00,37.54,37.56,37.42,37.42,202500.0,18.1972,18.2069,18.139,18.139,202500.0
2014-01-22 11:40:00,37.42,37.43,37.4,37.41,74600.0,18.139,18.1439,18.1293,18.1342,74600.0
2014-01-22 11:50:00,37.41,37.44,37.39,37.41,135300.0,18.1342,18.1487,18.1245,18.1342,135300.0
2014-01-22 12:00:00,37.4,37.46,37.4,37.41,71400.0,18.1293,18.1584,18.1293,18.1342,71400.0
2014-01-22 12:10:00,37.42,37.49,37.41,37.48,54800.0,18.139,18.173,18.1342,18.1681,54800.0
2014-01-22 12:20:00,37.49,37.52,37.49,37.51,56100.0,18.173,18.1875,18.173,18.1827,56100.0
2014-01-22 12:30:00,37.51,37.56,37.49,37.55,55400.0,18.1827,18.2069,18.173,18.202,55400.0
2014-01-22 12:40:00,37.55,37.55,37.47,37.49,99000.0,18.202,18.202,18.1633,18.173,99000.0
2014-01-22 12:50:00,37.48,37.51,37.48,37.5,61900.0,18.1681,18.1827,18.1681,18.1778,61900.0
2014-01-22 13:00:00,37.51,37.51,37.47,37.51,59400.0,18.1827,18.1827,18.1633,18.1827,59400.0
2014-01-22 13:10:00,37.5,37.54,37.5,37.5,79200.0,18.1778,18.1972,18.1778,18.1778,79200.0
2014-01-22 13:20:00,37.5,37.51,37.47,37.49,62100.0,18.1778,18.1827,18.1633,18.173,62100.0
2014-01-22 13:30:00,37.48,37.49,37.45,37.47,64200.0,18.1681,18.173,18.1536,18.1633,64200.0
2014-01-22 13:40:00,37.46,37.47,37.45,37.45,62200.0,18.1584,18.1633,18.1536,18.1536,62200.0
2014-01-22 13:50:00,37.45,37.49,37.45,37.48,74500.0,18.1536,18.173,18.1536,18.1681,74500.0
2014-01-22 14:00:00,37.49,37.54,37.48,37.54,63000.0,18.173,18.1972,18.1681,18.1972,63000.0
2014-01-22 14:10:00,37.53,37.6,37.53,37.59,105600.0,18.1924,18.2263,18.1924,18.2214,105600.0
2014-01-22 14:20:00,37.6,37.6,37.55,37.55,75700.0,18.2263,18.2263,18.202,18.202,75700.0
2014-01-22 14:30:00,37.55,37.57,37.51,37.53,79100.0,18.202,18.2117,18.1827,18.1924,79100.0
2014-01-22 14:40:00,37.53,37.53,37.48,37.51,134100.0,18.1924,18.1924,18.1681,18.1827,134100.0
2014-01-22 14:50:00,37.5,37.51,37.46,37.48,131300.0,18.1778,18.1827,18.1584,18.1681,131300.0
2014-01-22 15:00:00,37.49,37.53,37.49,37.52,71200.0,18.173,18.1924,18.173,18.1875,71200.0
2014-01-22 15:10:00,37.52,37.52,37.49,37.5,65100.0,18.1875,18.1875,18.173,18.1778,65100.0
2014-01-22 15:20:00,37.49,37.5,37.47,37.48,167700.0,18.173,18.1778,18.1633,18.1681,167700.0
2014-01-22 15:30:00,37.48,37.52,37.46,37.52,157400.0,18.1681,18.1875,18.1584,18.1875,157400.0
2014-01-22 15:40:00,37.52,37.54,37.49,37.49,223200.0,18.1875,18.1972,18.173,18.173,223200.0
2014-01-22 15:50:00,37.5,37.54,37.48,37.5,385100.0,18.1778,18.1972,18.1681,18.1778,385100.0
2014-01-23 09:30:00,37.36,37.36,37.05,37.05,447000.0,18.1099,18.1099,17.9597,17.9597,447000.0
2014-01-23 09:40:00,37.05,37.1,37.02,37.06,235900.0,17.9597,17.9839,17.9451,17.9645,235900.0
2014-01-23 09:50:00,37.05,37.08,36.98,36.99,241400.0,17.9597,17.9742,17.9257,17.9306,241400.0
2014-01-23 10:00:00,36.99,37.06,36.95,36.99,240400.0,17.9306,17.9645,17.9112,17.9306,240400.0
2014-01-23 10:10:00,36.98,37.11,36.97,37.11,158200.0,17.9257,17.9888,17.9209,17.9888,158200.0
2014-01-23 10:20:00,37.11,37.11,37.05,37.09,130600.0,17.9888,17.9888,17.9597,17.9791,130600.0
2014-01-23 10:30:00,37.08,37.18,37.06,37.15,140500.0,17.9742,18.0227,17.9645,18.0082,140500.0
2014-01-23 10:40:00,37.15,37.22,37.13,37.22,170500.0,18.0082,18.0421,17.9985,18.0421,170500.0
2014-01-23 10:50:00,37.22,37.22,37.14,37.2,99400.0,18.0421,18.0421,18.0033,18.0324,99400.0
2014-01-23 11:00:00,37.2,37.2,37.12,37.15,108700.0,18.0324,18.0324,17.9936,18.0082,108700.0
2014-01-23 11:10:00,37.17,37.25,37.14,37.24,102300.0,18.0178,18.0566,18.0033,18.0518,102300.0
2014-01-23 11:20:00,37.25,37.29,37.24,37.27,110300.0,18.0566,18.076,18.0518,18.0663,110300.0
2014-01-23 11:30:00,37.27,37.3,37.24,37.29,99200.0,18.0663,18.0809,18.0518,18.076,99200.0
2014-01-23 11:40:00,37.29,37.32,37.26,37.26,106200.0,18.076,18.0906,18.0615,18.0615,106200.0
2014-01-23 11:50:00,37.26,37.29,37.25,37.29,72600.0,18.0615,18.076,18.0566,18.076,72600.0
2014-01-23 12:00:00,37.29,37.29,37.22,37.26,139600.0,18.076,18.076,18.0421,18.0615,139600.0
2014-01-23 12:10:00,37.26,37.27,37.21,37.25,131200.0,18.0615,18.0663,18.0372,18.0566,131200.0
2014-01-23 12:20:00,37.25,37.27,37.16,37.16,116300.0,18.0566,18.0663,18.013,18.013,116300.0
2014-01-23 12:30:00,37.17,37.26,37.14,37.23,136100.0,18.0178,18.0615,18.0033,18.0469,136100.0
2014-01-23 12:40:00,37.24,37.29,37.24,37.29,66000.0,18.0518,18.076,18.0518,18.076,66000.0
2014-01-23 12:50:00,37.29,37.29,37.24,37.29,104100.0,18.076,18.076,18.0518,18.076,104100.0
2014-01-23 13:00:00,37.29,37.3,37.22,37.25,103900.0,18.076,18.0809,18.0421,18.0566,103900.0
2014-01-23 13:10:00,37.25,37.25,37.19,37.25,131000.0,18.0566,18.0566,18.0275,18.0566,131000.0
2014-01-23 13:20:00,37.24,37.24,37.21,37.22,73900.0,18.0518,18.0518,18.0372,18.0421,73900.0
2014-01-23 13:30:00,37.22,37.23,37.18,37.19,298800.0,18.0421,18.0469,18.0227,18.0275,298800.0
2014-01-23 13:40:00,37.19,37.24,37.19,37.2,144300.0,18.0275,18.0518,18.0275,18.0324,144300.0
2014-01-23 13:50:00,37.2,37.26,37.2,37.26,121900.0,18.0324,18.0615,18.0324,18.0615,121900.0
2014-01-23 14:00:00,37.26,37.27,37.23,37.26,251200.0,18.0615,18.0663,18.0469,18.0615,251200.0
2014-01-23 14:10:00,37.26,37.31,37.24,37.3,168700.0,18.0615,18.0857,18.0518,18.0809,168700.0
2014-01-23 14:20:00,37.29,37.3,37.26,37.26,110700.0,18.076,18.0809,18.0615,18.0615,110700.0
2014-01-23 14:30:00,37.27,37.32,37.26,37.31,116100.0,18.0663,18.0906,18.0615,18.0857,116100.0
2014-01-23 14:40:00,37.31,37.35,37.3,37.34,120000.0,18.0857,18.1051,18.0809,18.1003,120000.0
2014-01-23 14:50:00,37.34,37.39,37.32,37.39,182900.0,18.1003,18.1245,18.0906,18.1245,182900.0
2014-01-23 15:00:00,37.38,37.39,37.33,37.34,149600.0,18.1196,18.1245,18.0954,18.1003,149600.0
2014-01-23 15:10:00,37.34,37.35,37.3,37.33,130300.0,18.1003,18.1051,18.0809,18.0954,130300.0
2014-01-23 15:20:00,37.33,37.33,37.3,37.32,250800.0,18.0954,18.0954,18.0809,18.0906,250800.0
2014-01-23 15:30:00,37.32,37.41,37.3,37.36,219800.0,18.0906,18.1342,18.0809,18.1099,219800.0
2014-01-23 15:40:00,37.36,37.39,37.34,37.34,280600.0,18.1099,18.1245,18.1003,18.1003,280600.0
2014-01-23 15:50:00,37.34,37.39,37.33,37.38,604600.0,18.1003,18.1245,18.0954,18.1196,604600.0
2014-01-24 09:30:00,37.15,37.26,37.03,37.06,298200.0,18.0082,18.0615,17.95,17.9645,298200.0
2014-01-24 09:40:00,37.05,37.22,37.04,37.22,283800.0,17.9597,18.0421,17.9548,18.0421,283800.0
2014-01-24 09:50:00,37.22,37.32,37.19,37.29,305400.0,18.0421,18.0906,18.0275,18.076,305400.0
2014-01-24 10:00:00,37.29,37.4,37.28,37.35,280400.0,18.076,18.1293,18.0712,18.1051,280400.0
2014-01-24 10:10:00,37.35,37.35,37.14,37.15,339100.0,18.1051,18.1051,18.0033,18.0082,339100.0
2014-01-24 10:20:00,37.15,37.19,37.1,37.15,164300.0,18.0082,18.0275,17.9839,18.0082,164300.0
2014-01-24 10:30:00,37.15,37.26,37.08,37.23,617700.0,18.0082,18.0615,17.9742,18.0469,617700.0
2014-01-24 10:40:00,37.23,37.28,37.18,37.27,330700.0,18.0469,18.0712,18.0227,18.0663,330700.0
2014-01-24 10:50:00,37.27,37.37,37.27,37.35,180000.0,18.0663,18.1148,18.0663,18.1051,180000.0
2014-01-24 11:00:00,37.34,37.39,37.29,37.29,172500.0,18.1003,18.1245,18.076,18.076,172500.0
2014-01-24 11:10:00,37.28,37.34,37.26,37.29,166900.0,18.0712,18.1003,18.0615,18.076,166900.0
2014-01-24 11:20:00,37.29,37.32,37.26,37.3,148200.0,18.076,18.0906,18.0615,18.0809,148200.0
2014-01-24 11:30:00,37.3,37.33,37.27,37.29,268800.0,18.0809,18.0954,18.0663,18.076,268800.0
2014-01-24 11:40:00,37.3,37.33,37.28,37.32,219900.0,18.0809,18.0954,18.0712,18.0906,219900.0
2014-01-24 11:50:00,37.32,37.38,37.32,37.37,541100.0,18.0906,18.1196,18.0906,18.1148,541100.0
2014-01-24 12:00:00,37.37,37.41,37.34,37.39,187400.0,18.1148,18.1342,18.1003,18.1245,187400.0
2014-01-24 12:10:00,37.39,37.42,37.36,37.38,167200.0,18.1245,18.139,18.1099,18.1196,167200.0
2014-01-24 12:20:00,37.38,37.44,37.37,37.39,156400.0,18.1196,18.1487,18.1148,18.1245,156400.0
2014-01-24 12:30:00,37.39,37.41,37.36,37.4,132600.0,18.1245,18.1342,18.1099,18.1293,132600.0
2014-01-24 12:40:00,37.4,37.42,37.36,37.39,137500.0,18.1293,18.139,18.1099,18.1245,137500.0
2014-01-24 12:50:00,37.38,37.44,37.36,37.44,113500.0,18.1196,18.1487,18.1099,18.1487,113500.0
2014-01-24 13:00:00,37.44,37.45,37.38,37.43,135600.0,18.1487,18.1536,18.1196,18.1439,135600.0
2014-01-24 13:10:00,37.43,37.45,37.42,37.45,119600.0,18.1439,18.1536,18.139,18.1536,119600.0
2014-01-24 13:20:00,37.45,37.48,37.42,37.45,187500.0,18.1536,18.1681,18.139,18.1536,187500.0
2014-01-24 13:30:00,37.44,37.44,37.34,37.36,231800.0,18.1487,18.1487,18.1003,18.1099,231800.0
2014-01-24 13:40:00,37.36,37.39,37.35,37.39,127000.0,18.1099,18.1245,18.1051,18.1245,127000.0
2014-01-24 13:50:00,37.39,37.43,37.38,37.39,199200.0,18.1245,18.1439,18.1196,18.1245,199200.0
2014-01-24 14:00:00,37.4,37.4,37.33,37.37,390900.0,18.1293,18.1293,18.0954,18.1148,390900.0
2014-01-24 14:10:00,37.37,37.38,37.32,37.34,356900.0,18.1148,18.1196,18.0906,18.1003,356900.0
2014-01-24 14:20:00,37.34,37.36,37.32,37.35,444300.0,18.1003,18.1099,18.0906,18.1051,444300.0
2014-01-24 14:30:00,37.36,37.37,37.31,37.35,169900.0,18.1099,18.1148,18.0857,18.1051,169900.0
2014-01-24 14:40:00,37.35,37.36,37.3,37.32,194100.0,18.1051,18.1099,18.0809,18.0906,194100.0
2014-01-24 14:50:00,37.32,37.34,37.3,37.33,197100.0,18.0906,18.1003,18.0809,18.0954,197100.0
2014-01-24 15:00:00,37.33,37.37,37.3,37.35,458800.0,18.0954,18.1148,18.0809,18.1051,458800.0
2014-01-24 15:10:00,37.35,37.39,37.29,37.37,883400.0,18.1051,18.1245,18.076,18.1148,883400.0
2014-01-24 15:20:00,37.37,37.37,37.3,37.35,335400.0,18.1148,18.1148,18.0809,18.1051,335400.0
2014-01-24 15:30:00,37.34,37.35,37.31,37.31,442000.0,18.1003,18.1051,18.0857,18.0857,442000.0
2014-01-24 15:40:00,37.31,37.35,37.28,37.28,1067600.0,18.0857,18.1051,18.0712,18.0712,1067600.0
2014-01-24 15:50:00,37.29,37.37,37.28,37.3,978200.0,18.076,18.1148,18.0712,18.0809,978200.0
2014-01-27 09:30:00,37.32,37.32,37.06,37.14,345500.0,18.0906,18.0906,17.9645,18.0033,345500.0
2014-01-27 09:40:00,37.14,37.28,37.14,37.2,183600.0,18.0033,18.0712,18.0033,18.0324,183600.0
2014-01-27 09:50:00,37.21,37.27,37.2,37.21,228100.0,18.0372,18.0663,18.0324,18.0372,228100.0
2014-01-27 10:00:00,37.21,37.26,37.11,37.12,200200.0,18.0372,18.0615,17.9888,17.9936,200200.0
2014-01-27 10:10:00,37.13,37.13,37.04,37.05,339100.0,17.9985,17.9985,17.9548,17.9597,339100.0
2014-01-27 10:20:00,37.05,37.05,36.96,36.98,542900.0,17.9597,17.9597,17.9161,17.9257,542900.0
2014-01-27 10:30:00,36.98,37.03,36.98,37.01,460300.0,17.9257,17.95,17.9257,17.9403,460300.0
2014-01-27 10:40:00,37.01,37.04,36.98,37.0,403600.0,17.9403,17.9548,17.9257,17.9354,403600.0
2014-01-27 10:50:00,37.0,37.07,36.97,36.98,428900.0,17.9354,17.9694,17.9209,17.9257,428900.0
2014-01-27 11:00:00,36.98,37.02,36.95,36.98,304600.0,17.9257,17.9451,17.9112,17.9257,304600.0
2014-01-27 11:10:00,36.98,37.0,36.91,36.91,211500.0,17.9257,17.9354,17.8918,17.8918,211500.0
2014-01-27 11:20:00,36.91,36.93,36.87,36.91,239600.0,17.8918,17.9015,17.8724,17.8918,239600.0
2014-01-27 11:30:00,36.92,36.94,36.88,36.91,223500.0,17.8967,17.9064,17.8773,17.8918,223500.0
2014-01-27 11:40:00,36.9,36.94,36.89,36.91,184200.0,17.887,17.9064,17.8821,17.8918,184200.0
2014-01-27 11:50:00,36.91,36.93,36.82,36.82,241600.0,17.8918,17.9015,17.8482,17.8482,241600.0
2014-01-27 12:00:00,36.82,36.84,36.76,36.79,231300.0,17.8482,17.8579,17.8191,17.8336,231300.0
2014-01-27 12:10:00,36.79,36.8,36.76,36.76,131000.0,17.8336,17.8385,17.8191,17.8191,131000.0
2014-01-27 12:20:00,36.76,36.78,36.7,36.77,240300.0,17.8191,17.8288,17.79,17.824,240300.0
2014-01-27 12:30:00,36.76,36.84,36.76,36.84,204200.0,17.8191,17.8579,17.8191,17.8579,204200.0
2014-01-27 12:40:00,36.84,36.87,36.8,36.84,140800.0,17.8579,17.8724,17.8385,17.8579,140800.0
2014-01-27 12:50:00,36.84,36.86,36.79,36.84,127000.0,17.8579,17.8676,17.8336,17.8579,127000.0
2014-01-27 13:00:00,36.84,36.91,36.84,36.89,157800.0,17.8579,17.8918,17.8579,17.8821,157800.0
2014-01-27 13:10:00,36.89,36.91,36.81,36.84,171900.0,17.8821,17.8918,17.8433,17.8579,171900.0
2014-01-27 13:20:00,36.84,36.85,36.79,36.83,178600.0,17.8579,17.8627,17.8336,17.853,178600.0
2014-01-27 13:30:00,36.83,36.87,36.82,36.86,88400.0,17.853,17.8724,17.8482,17.8676,88400.0
2014-01-27 13:40:00,36.87,36.98,36.84,36.93,134400.0,17.8724,17.9257,17.8579,17.9015,134400.0
2014-01-27 13:50:00,36.93,36.94,36.88,36.91,84800.0,17.9015,17.9064,17.8773,17.8918,84800.0
2014-01-27 14:00:00,36.91,36.96,36.9,36.9,102700.0,17.8918,17.9161,17.887,17.887,102700.0
2014-01-27 14:10:00,36.9,36.97,36.9,36.91,93900.0,17.887,17.9209,17.887,17.8918,93900.0
2014-01-27 14:20:00,36.92,36.97,36.91,36.97,109200.0,17.8967,17.9209,17.8918,17.9209,109200.0
2014-01-27 14:30:00,36.97,37.0,36.93,37.0,122300.0,17.9209,17.9354,17.9015,17.9354,122300.0
2014-01-27 14:40:00,37.0,37.0,36.95,36.97,139400.0,17.9354,17.9354,17.9112,17.9209,139400.0
2014-01-27 14:50:00,36.97,37.0,36.96,36.97,186100.0,17.9209,17.9354,17.9161,17.9209,186100.0
2014-01-27 15:00:00,36.97,36.97,36.92,36.92,141100.0,17.9209,17.9209,17.8967,17.8967,141100.0
2014-01-27 15:10:00,36.93,36.97,36.92,36.92,149000.0,17.9015,17.9209,17.8967,17.8967,149000.0
2014-01-27 15:20:00,36.92,36.94,36.87,36.89,199200.0,17.8967,17.9064,17.8724,17.8821,199200.0
2014-01-27 15:30:00,36.89,36.92,36.84,36.9,325100.0,17.8821,17.8967,17.8579,17.887,325100.0
2014-01-27 15:40:00,36.9,36.91,36.83,36.85,478700.0,17.887,17.8918,17.853,17.8627,478700.0
2014-01-27 15:50:00,36.86,36.89,36.83,36.85,1174200.0,17.8676,17.8821,17.853,17.8627,1174200.0
2014-01-28 09:30:00,36.95,36.96,36.57,36.66,415900.0,17.9112,17.9161,17.727,17.7706,415900.0
2014-01-28 09:40:00,36.66,36.76,36.65,36.76,181000.0,17.7706,17.8191,17.7658,17.8191,181000.0
2014-01-28 09:50:00,36.76,36.84,36.71,36.79,166500.0,17.8191,17.8579,17.7949,17.8336,166500.0
2014-01-28 10:00:00,36.79,36.86,36.77,36.83,160900.0,17.8336,17.8676,17.824,17.853,160900.0
2014-01-28 10:10:00,36.82,36.83,36.72,36.74,173500.0,17.8482,17.853,17.7997,17.8094,173500.0
2014-01-28 10:20:00,36.74,36.77,36.7,36.76,288200.0,17.8094,17.824,17.79,17.8191,288200.0
2014-01-28 10:30:00,36.76,36.8,36.74,36.8,80000.0,17.8191,17.8385,17.8094,17.8385,80000.0
2014-01-28 10:40:00,36.8,36.8,36.73,36.75,76300.0,17.8385,17.8385,17.8046,17.8143,76300.0
2014-01-28 10:50:00,36.76,36.76,36.67,36.67,156900.0,17.8191,17.8191,17.7755,17.7755,156900.0
2014-01-28 11:00:00,36.67,36.73,36.64,36.65,212700.0,17.7755,17.8046,17.7609,17.7658,212700.0
2014-01-28 11:10:00,36.65,36.66,36.6,36.63,140300.0,17.7658,17.7706,17.7415,17.7561,140300.0
2014-01-28 11:20:00,36.64,36.65,36.6,36.65,106200.0,17.7609,17.7658,17.7415,17.7658,106200.0
2014-01-28 11:30:00,36.65,36.67,36.59,36.62,158400.0,17.7658,17.7755,17.7367,17.7512,158400.0
2014-01-28 11:40:00,36.62,36.69,36.6,36.64,152100.0,17.7512,17.7852,17.7415,17.7609,152100.0
2014-01-28 11:50:00,36.64,36.71,36.64,36.71,132400.0,17.7609,17.7949,17.7609,17.7949,132400.0
2014-01-28 12:00:00,36.7,36.81,36.7,36.8,148400.0,17.79,17.8433,17.79,17.8385,148400.0
2014-01-28 12:10:00,36.79,36.8,36.75,36.77,146200.0,17.8336,17.8385,17.8143,17.824,146200.0
2014-01-28 12:20:00,36.78,36.83,36.76,36.81,106700.0,17.8288,17.853,17.8191,17.8433,106700.0
2014-01-28 12:30:00,36.82,36.87,36.79,36.86,226000.0,17.8482,17.8724,17.8336,17.8676,226000.0
2014-01-28 12:40:00,36.85,36.88,36.81,36.82,101800.0,17.8627,17.8773,17.8433,17.8482,101800.0
2014-01-28 12:50:00,36.81,36.81,36.74,36.79,125800.0,17.8433,17.8433,17.8094,17.8336,125800.0
2014-01-28 13:00:00,36.79,36.79,36.75,36.77,103000.0,17.8336,17.8336,17.8143,17.824,103000.0
2014-01-28 13:10:00,36.77,36.85,36.77,36.83,100500.0,17.824,17.8627,17.824,17.853,100500.0
2014-01-28 13:20:00,36.84,36.86,36.8,36.8,88600.0,17.8579,17.8676,17.8385,17.8385,88600.0
2014-01-28 13:30:00,36.8,36.83,36.8,36.82,126000.0,17.8385,17.853,17.8385,17.8482,126000.0
2014-01-28 13:40:00,36.82,36.87,36.81,36.86,64400.0,17.8482,17.8724,17.8433,17.8676,64400.0
2014-01-28 13:50:00,36.85,36.86,36.81,36.81,68100.0,17.8627,17.8676,17.8433,17.8433,68100.0
2014-01-28 14:00:00,36.81,36.83,36.79,36.83,68600.0,17.8433,17.853,17.8336,17.853,68600.0
2014-01-28 14:10:00,36.83,36.83,36.79,36.79,113000.0,17.853,17.853,17.8336,17.8336,113000.0
2014-01-28 14:20:00,36.8,36.85,36.78,36.81,314800.0,17.8385,17.8627,17.8288,17.8433,314800.0
2014-01-28 14:30:00,36.81,36.86,36.8,36.85,88000.0,17.8433,17.8676,17.8385,17.8627,88000.0
2014-01-28 14:40:00,36.86,36.86,36.8,36.83,133100.0,17.8676,17.8676,17.8385,17.853,133100.0
2014-01-28 14:50:00,36.83,36.83,36.79,36.8,106600.0,17.853,17.853,17.8336,17.8385,106600.0
2014-01-28 15:00:00,36.8,36.83,36.76,36.78,176700.0,17.8385,17.853,17.8191,17.8288,176700.0
2014-01-28 15:10:00,36.78,36.79,36.76,36.79,130100.0,17.8288,17.8336,17.8191,17.8336,130100.0
2014-01-28 15:20:00,36.79,36.81,36.77,36.77,126000.0,17.8336,17.8433,17.824,17.824,126000.0
2014-01-28 15:30:00,36.77,36.79,36.74,36.79,206400.0,17.824,17.8336,17.8094,17.8336,206400.0
2014-01-28 15:40:00,36.78,36.82,36.76,36.82,325900.0,17.8288,17.8482,17.8191,17.8482,325900.0
2014-01-28 15:50:00,36.82,36.88,36.75,36.86,770900.0,17.8482,17.8773,17.8143,17.8676,770900.0
2014-01-29 09:30:00,36.68,36.69,36.39,36.45,939400.0,17.7803,17.7852,17.6397,17.6688,939400.0
2014-01-29 09:40:00,36.46,36.5,36.35,36.35,727700.0,17.6737,17.6931,17.6204,17.6204,727700.0
2014-01-29 09:50:00,36.35,36.38,36.29,36.34,489200.0,17.6204,17.6349,17.5913,17.6155,489200.0
2014-01-29 10:00:00,36.34,36.45,36.33,36.39,395800.0,17.6155,17.6688,17.6107,17.6397,395800.0
2014-01-29 10:10:00,36.4,36.45,36.33,36.42,364900.0,17.6446,17.6688,17.6107,17.6543,364900.0
2014-01-29 10:20:00,36.42,36.43,36.33,36.41,153300.0,17.6543,17.6591,17.6107,17.6494,153300.0
2014-01-29 10:30:00,36.42,36.49,36.37,36.4,280700.0,17.6543,17.6882,17.6301,17.6446,280700.0
2014-01-29 10:40:00,36.4,36.42,36.37,36.41,107600.0,17.6446,17.6543,17.6301,17.6494,107600.0
2014-01-29 10:50:00,36.4,36.41,36.31,36.33,188600.0,17.6446,17.6494,17.601,17.6107,188600.0
2014-01-29 11:00:00,36.32,36.36,36.27,36.3,173800.0,17.6058,17.6252,17.5816,17.5961,173800.0
2014-01-29 11:10:00,36.31,36.36,36.28,36.36,275100.0,17.601,17.6252,17.5864,17.6252,275100.0
2014-01-29 11:20:00,36.36,36.41,36.33,36.35,196600.0,17.6252,17.6494,17.6107,17.6204,196600.0
2014-01-29 11:30:00,36.36,36.42,36.35,36.36,192000.0,17.6252,17.6543,17.6204,17.6252,192000.0
2014-01-29 11:40:00,36.36,36.37,36.31,36.33,161000.0,17.6252,17.6301,17.601,17.6107,161000.0
2014-01-29 11:50:00,36.33,36.34,36.27,36.3,188900.0,17.6107,17.6155,17.5816,17.5961,188900.0
2014-01-29 12:00:00,36.32,36.35,36.26,36.27,154100.0,17.6058,17.6204,17.5767,17.5816,154100.0
2014-01-29 12:10:00,36.27,36.34,36.27,36.32,148000.0,17.5816,17.6155,17.5816,17.6058,148000.0
2014-01-29 12:20:00,36.32,36.36,36.29,36.3,100000.0,17.6058,17.6252,17.5913,17.5961,100000.0
2014-01-29 12:30:00,36.29,36.31,36.26,36.29,241700.0,17.5913,17.601,17.5767,17.5913,241700.0
2014-01-29 12:40:00,36.3,36.34,36.29,36.34,105100.0,17.5961,17.6155,17.5913,17.6155,105100.0
2014-01-29 12:50:00,36.34,36.39,36.33,36.39,69300.0,17.6155,17.6397,17.6107,17.6397,69300.0
2014-01-29 13:00:00,36.38,36.38,36.31,36.34,115200.0,17.6349,17.6349,17.601,17.6155,115200.0
2014-01-29 13:10:00,36.33,36.36,36.3,36.33,313600.0,17.6107,17.6252,17.5961,17.6107,313600.0
2014-01-29 13:20:00,36.32,36.42,36.3,36.41,127300.0,17.6058,17.6543,17.5961,17.6494,127300.0
2014-01-29 13:30:00,36.41,36.45,36.39,36.41,115900.0,17.6494,17.6688,17.6397,17.6494,115900.0
2014-01-29 13:40:00,36.41,36.43,36.37,36.4,102600.0,17.6494,17.6591,17.6301,17.6446,102600.0
2014-01-29 13:50:00,36.41,36.48,36.4,36.41,110200.0,17.6494,17.6834,17.6446,17.6494,110200.0
2014-01-29 14:00:00,36.4,36.49,36.2,36.33,453800.0,17.6446,17.6882,17.5476,17.6107,453800.0
2014-01-29 14:10:00,36.33,36.36,36.19,36.21,317400.0,17.6107,17.6252,17.5428,17.5525,317400.0
2014-01-29 14:20:00,36.2,36.28,36.16,36.27,450000.0,17.5476,17.5864,17.5283,17.5816,450000.0
2014-01-29 14:30:00,36.27,36.37,36.22,36.35,280500.0,17.5816,17.6301,17.5573,17.6204,280500.0
2014-01-29 14:40:00,36.35,36.38,36.28,36.29,251800.0,17.6204,17.6349,17.5864,17.5913,251800.0
2014-01-29 14:50:00,36.3,36.3,36.17,36.23,269600.0,17.5961,17.5961,17.5331,17.5622,269600.0
2014-01-29 15:00:00,36.22,36.32,36.19,36.3,271500.0,17.5573,17.6058,17.5428,17.5961,271500.0
2014-01-29 15:10:00,36.29,36.33,36.22,36.23,451100.0,17.5913,17.6107,17.5573,17.5622,451100.0
2014-01-29 15:20:00,36.22,36.35,36.22,36.33,405700.0,17.5573,17.6204,17.5573,17.6107,405700.0
2014-01-29 15:30:00,36.33,36.37,36.26,36.35,461600.0,17.6107,17.6301,17.5767,17.6204,461600.0
2014-01-29 15:40:00,36.35,36.47,36.32,36.39,642300.0,17.6204,17.6785,17.6058,17.6397,642300.0
2014-01-29 15:50:00,36.4,36.46,36.36,36.42,1273700.0,17.6446,17.6737,17.6252,17.6543,1273700.0
2014-01-30 09:30:00,36.24,36.24,35.59,35.7,1273600.0,17.567,17.567,17.252,17.3053,1273600.0
2014-01-30 09:40:00,35.69,35.76,35.6,35.62,790200.0,17.3004,17.3344,17.2568,17.2665,790200.0
2014-01-30 09:50:00,35.62,35.62,35.16,35.45,1848900.0,17.2665,17.2665,17.0435,17.1841,1848900.0
2014-01-30 10:00:00,35.45,35.65,35.42,35.53,782700.0,17.1841,17.281,17.1695,17.2229,782700.0
2014-01-30 10:10:00,35.54,35.65,35.51,35.65,443200.0,17.2277,17.281,17.2132,17.281,443200.0
2014-01-30 10:20:00,35.64,35.82,35.6,35.79,640100.0,17.2762,17.3634,17.2568,17.3489,640100.0
2014-01-30 10:30:00,35.8,35.87,35.76,35.84,500600.0,17.3538,17.3877,17.3344,17.3731,500600.0
2014-01-30 10:40:00,35.84,35.9,35.79,35.88,286000.0,17.3731,17.4022,17.3489,17.3925,286000.0
2014-01-30 10:50:00,35.89,35.94,35.85,35.88,398600.0,17.3974,17.4216,17.378,17.3925,398600.0
2014-01-30 11:00:00,35.89,35.98,35.86,35.95,337400.0,17.3974,17.441,17.3828,17.4265,337400.0
2014-01-30 11:10:00,35.95,35.96,35.8,35.85,600600.0,17.4265,17.4313,17.3538,17.378,600600.0
2014-01-30 11:20:00,35.84,35.84,35.7,35.77,480000.0,17.3731,17.3731,17.3053,17.3392,480000.0
2014-01-30 11:30:00,35.78,35.83,35.63,35.65,467600.0,17.3441,17.3683,17.2713,17.281,467600.0
2014-01-30 11:40:00,35.65,35.7,35.63,35.68,250900.0,17.281,17.3053,17.2713,17.2956,250900.0
2014-01-30 11:50:00,35.69,35.75,35.65,35.73,256700.0,17.3004,17.3295,17.281,17.3198,256700.0
2014-01-30 12:00:00,35.73,35.74,35.66,35.66,211300.0,17.3198,17.3247,17.2859,17.2859,211300.0
2014-01-30 12:10:00,35.67,35.68,35.52,35.54,233000.0,17.2907,17.2956,17.218,17.2277,233000.0
2014-01-30 12:20:00,35.54,35.58,35.51,35.52,159700.0,17.2277,17.2471,17.2132,17.218,159700.0
2014-01-30 12:30:00,35.51,35.54,35.42,35.54,238300.0,17.2132,17.2277,17.1695,17.2277,238300.0
2014-01-30 12:40:00,35.54,35.71,35.54,35.71,271800.0,17.2277,17.3101,17.2277,17.3101,271800.0
2014-01-30 12:50:00,35.71,35.77,35.65,35.65,194400.0,17.3101,17.3392,17.281,17.281,194400.0
2014-01-30 13:00:00,35.65,35.65,35.55,35.57,191000.0,17.281,17.281,17.2326,17.2423,191000.0
2014-01-30 13:10:00,35.57,35.58,35.5,35.51,152000.0,17.2423,17.2471,17.2083,17.2132,152000.0
2014-01-30 13:20:00,35.52,35.52,35.5,35.51,94000.0,17.218,17.218,17.2083,17.2132,94000.0
2014-01-30 13:30:00,35.51,35.51,35.41,35.46,331500.0,17.2132,17.2132,17.1647,17.1889,331500.0
2014-01-30 13:40:00,35.45,35.51,35.45,35.5,186600.0,17.1841,17.2132,17.1841,17.2083,186600.0
2014-01-30 13:50:00,35.51,35.52,35.45,35.47,143000.0,17.2132,17.218,17.1841,17.1938,143000.0
2014-01-30 14:00:00,35.47,35.5,35.44,35.45,222900.0,17.1938,17.2083,17.1792,17.1841,222900.0
2014-01-30 14:10:00,35.45,35.45,35.38,35.38,199000.0,17.1841,17.1841,17.1502,17.1502,199000.0
2014-01-30 14:20:00,35.39,35.41,35.37,35.4,153200.0,17.155,17.1647,17.1453,17.1599,153200.0
2014-01-30 14:30:00,35.4,35.43,35.33,35.35,273300.0,17.1599,17.1744,17.1259,17.1356,273300.0
2014-01-30 14:40:00,35.35,35.43,35.35,35.37,279500.0,17.1356,17.1744,17.1356,17.1453,279500.0
2014-01-30 14:50:00,35.37,35.39,35.35,35.38,259200.0,17.1453,17.155,17.1356,17.1502,259200.0
2014-01-30 15:00:00,35.38,35.39,35.35,35.37,196300.0,17.1502,17.155,17.1356,17.1453,196300.0
2014-01-30 15:10:00,35.36,35.4,35.36,35.37,281800.0,17.1405,17.1599,17.1405,17.1453,281800.0
2014-01-30 15:20:00,35.36,35.4,35.36,35.38,393700.0,17.1405,17.1599,17.1405,17.1502,393700.0
2014-01-30 15:30:00,35.38,35.39,35.33,35.34,572600.0,17.1502,17.155,17.1259,17.1308,572600.0
2014-01-30 15:40:00,35.33,35.37,35.28,35.28,781900.0,17.1259,17.1453,17.1017,17.1017,781900.0
2014-01-30 15:50:00,35.28,35.36,35.26,35.34,1202400.0,17.1017,17.1405,17.092,17.1308,1202400.0
2014-01-31 09:30:00,35.0,35.02,34.33,34.56,1892900.0,16.966,16.9757,16.6412,16.7527,1892900.0
2014-01-31 09:40:00,34.57,34.69,34.52,34.63,548800.0,16.7575,16.8157,16.7333,16.7866,548800.0
2014-01-31 09:50:00,34.63,34.78,34.6,34.65,495900.0,16.7866,16.8593,16.7721,16.7963,495900.0
2014-01-31 10:00:00,34.64,34.99,34.63,34.96,645700.0,16.7915,16.9611,16.7866,16.9466,645700.0
2014-01-31 10:10:00,34.96,34.99,34.84,34.97,489400.0,16.9466,16.9611,16.8884,16.9514,489400.0
2014-01-31 10:20:00,34.96,35.0,34.85,34.97,436100.0,16.9466,16.966,16.8932,16.9514,436100.0
2014-01-31 10:30:00,34.98,35.08,34.91,34.96,271100.0,16.9563,17.0047,16.9223,16.9466,271100.0
2014-01-31 10:40:00,34.95,35.1,34.92,35.1,331500.0,16.9417,17.0144,16.9272,17.0144,331500.0
2014-01-31 10:50:00,35.09,35.2,35.04,35.06,358400.0,17.0096,17.0629,16.9853,16.995,358400.0
2014-01-31 11:00:00,35.05,35.21,35.04,35.16,209600.0,16.9902,17.0678,16.9853,17.0435,209600.0
2014-01-31 11:10:00,35.17,35.19,35.09,35.19,238500.0,17.0484,17.0581,17.0096,17.0581,238500.0
2014-01-31 11:20:00,35.19,35.23,35.11,35.21,245600.0,17.0581,17.0774,17.0193,17.0678,245600.0
2014-01-31 11:30:00,35.22,35.28,35.18,35.22,245200.0,17.0726,17.1017,17.0532,17.0726,245200.0
2014-01-31 11:40:00,35.22,35.34,35.22,35.27,196600.0,17.0726,17.1308,17.0726,17.0968,196600.0
2014-01-31 11:50:00,35.27,35.39,35.24,35.38,212200.0,17.0968,17.155,17.0823,17.1502,212200.0
2014-01-31 12:00:00,35.38,35.39,35.32,35.35,156900.0,17.1502,17.155,17.1211,17.1356,156900.0
2014-01-31 12:10:00,35.36,35.37,35.28,35.3,205100.0,17.1405,17.1453,17.1017,17.1114,205100.0
2014-01-31 12:20:00,35.3,35.34,35.25,35.34,108100.0,17.1114,17.1308,17.0871,17.1308,108100.0
2014-01-31 12:30:00,35.34,35.34,35.28,35.33,240700.0,17.1308,17.1308,17.1017,17.1259,240700.0
2014-01-31 12:40:00,35.32,35.33,35.26,35.27,110600.0,17.1211,17.1259,17.092,17.0968,110600.0
2014-01-31 12:50:00,35.27,35.34,35.26,35.32,161700.0,17.0968,17.1308,17.092,17.1211,161700.0
2014-01-31 13:00:00,35.33,35.38,35.32,35.36,221400.0,17.1259,17.1502,17.1211,17.1405,221400.0
2014-01-31 13:10:00,35.37,35.44,35.34,35.42,226200.0,17.1453,17.1792,17.1308,17.1695,226200.0
2014-01-31 13:20:00,35.42,35.46,35.39,35.43,201300.0,17.1695,17.1889,17.155,17.1744,201300.0
2014-01-31 13:30:00,35.42,35.43,35.35,35.41,172500.0,17.1695,17.1744,17.1356,17.1647,172500.0
2014-01-31 13:40:00,35.41,35.53,35.41,35.51,187500.0,17.1647,17.2229,17.1647,17.2132,187500.0
2014-01-31 13:50:00,35.5,35.51,35.46,35.5,122100.0,17.2083,17.2132,17.1889,17.2083,122100.0
2014-01-31 14:00:00,35.5,35.5,35.45,35.47,211000.0,17.2083,17.2083,17.1841,17.1938,211000.0
2014-01-31 14:10:00,35.48,35.51,35.43,35.49,222400.0,17.1986,17.2132,17.1744,17.2035,222400.0
2014-01-31 14:20:00,35.49,35.5,35.45,35.48,135200.0,17.2035,17.2083,17.1841,17.1986,135200.0
2014-01-31 14:30:00,35.48,35.52,35.46,35.52,149100.0,17.1986,17.218,17.1889,17.218,149100.0
2014-01-31 14:40:00,35.52,35.52,35.47,35.48,111500.0,17.218,17.218,17.1938,17.1986,111500.0
2014-01-31 14:50:00,35.48,35.48,35.38,35.42,205800.0,17.1986,17.1986,17.1502,17.1695,205800.0
2014-01-31 15:00:00,35.43,35.44,35.34,35.36,273600.0,17.1744,17.1792,17.1308,17.1405,273600.0
2014-01-31 15:10:00,35.36,35.41,35.34,35.34,272500.0,17.1405,17.1647,17.1308,17.1308,272500.0
2014-01-31 15:20:00,35.35,35.36,35.24,35.26,670700.0,17.1356,17.1405,17.0823,17.092,670700.0
2014-01-31 15:30:00,35.26,35.32,35.21,35.25,498900.0,17.092,17.1211,17.0678,17.0871,498900.0
2014-01-31 15:40:00,35.24,35.27,35.16,35.25,721200.0,17.0823,17.0968,17.0435,17.0871,721200.0
2014-01-31 15:50:00,35.25,35.26,35.15,35.21,944400.0,17.0871,17.092,17.0387,17.0678,944400.0
2014-02-03 09:30:00,35.17,35.18,34.8,34.8,747500.0,17.0484,17.0532,16.869,16.869,747500.0
2014-02-03 09:40:00,34.8,34.83,34.67,34.67,458100.0,16.869,16.8836,16.806,16.806,458100.0
2014-02-03 09:50:00,34.68,34.77,34.65,34.65,436800.0,16.8108,16.8545,16.7963,16.7963,436800.0
2014-02-03 10:00:00,34.65,34.69,34.6,34.68,464000.0,16.7963,16.8157,16.7721,16.8108,464000.0
2014-02-03 10:10:00,34.68,34.68,34.53,34.54,557600.0,16.8108,16.8108,16.7381,16.743,557600.0
2014-02-03 10:20:00,34.54,34.61,34.53,34.6,388700.0,16.743,16.7769,16.7381,16.7721,388700.0
2014-02-03 10:30:00,34.59,34.63,34.56,34.62,188100.0,16.7672,16.7866,16.7527,16.7818,188100.0
2014-02-03 10:40:00,34.62,34.63,34.55,34.55,261600.0,16.7818,16.7866,16.7478,16.7478,261600.0
2014-02-03 10:50:00,34.56,34.59,34.53,34.56,343400.0,16.7527,16.7672,16.7381,16.7527,343400.0
2014-02-03 11:00:00,34.55,34.63,34.55,34.62,229900.0,16.7478,16.7866,16.7478,16.7818,229900.0
2014-02-03 11:10:00,34.62,34.64,34.54,34.54,213100.0,16.7818,16.7915,16.743,16.743,213100.0
2014-02-03 11:20:00,34.54,34.55,34.5,34.52,440600.0,16.743,16.7478,16.7236,16.7333,440600.0
2014-02-03 11:30:00,34.51,34.54,34.47,34.47,411400.0,16.7284,16.743,16.709,16.709,411400.0
2014-02-03 11:40:00,34.47,34.5,34.4,34.41,370700.0,16.709,16.7236,16.6751,16.68,370700.0
2014-02-03 11:50:00,34.41,34.45,34.38,34.41,440400.0,16.68,16.6994,16.6654,16.68,440400.0
2014-02-03 12:00:00,34.41,34.43,34.35,34.41,405300.0,16.68,16.6897,16.6509,16.68,405300.0
2014-02-03 12:10:00,34.41,34.43,34.36,34.37,287200.0,16.68,16.6897,16.6557,16.6606,287200.0
2014-02-03 12:20:00,34.37,34.4,34.33,34.4,229600.0,16.6606,16.6751,16.6412,16.6751,229600.0
2014-02-03 12:30:00,34.4,34.49,34.39,34.46,282800.0,16.6751,16.7187,16.6703,16.7042,282800.0
2014-02-03 12:40:00,34.45,34.48,34.41,34.42,231300.0,16.6994,16.7139,16.68,16.6848,231300.0
2014-02-03 12:50:00,34.41,34.45,34.4,34.42,169200.0,16.68,16.6994,16.6751,16.6848,169200.0
2014-02-03 13:00:00,34.41,34.42,34.35,34.35,236800.0,16.68,16.6848,16.6509,16.6509,236800.0
2014-02-03 13:10:00,34.36,34.38,34.32,34.33,218300.0,16.6557,16.6654,16.6363,16.6412,218300.0
2014-02-03 13:20:00,34.32,34.34,34.28,34.3,303100.0,16.6363,16.646,16.6169,16.6266,303100.0
2014-02-03 13:30:00,34.29,34.32,34.28,34.3,236700.0,16.6218,16.6363,16.6169,16.6266,236700.0
2014-02-03 13:40:00,34.3,34.32,34.22,34.26,392200.0,16.6266,16.6363,16.5879,16.6072,392200.0
2014-02-03 13:50:00,34.27,34.29,34.25,34.28,299200.0,16.6121,16.6218,16.6024,16.6169,299200.0
2014-02-03 14:00:00,34.27,34.29,34.26,34.26,187000.0,16.6121,16.6218,16.6072,16.6072,187000.0
2014-02-03 14:10:00,34.27,34.37,34.26,34.37,370800.0,16.6121,16.6606,16.6072,16.6606,370800.0
2014-02-03 14:20:00,34.37,34.37,34.27,34.28,260500.0,16.6606,16.6606,16.6121,16.6169,260500.0
2014-02-03 14:30:00,34.27,34.3,34.22,34.23,225000.0,16.6121,16.6266,16.5879,16.5927,225000.0
2014-02-03 14:40:00,34.24,34.25,34.18,34.23,268300.0,16.5976,16.6024,16.5685,16.5927,268300.0
2014-02-03 14:50:00,34.23,34.26,34.2,34.24,323200.0,16.5927,16.6072,16.5782,16.5976,323200.0
2014-02-03 15:00:00,34.24,34.29,34.22,34.25,263800.0,16.5976,16.6218,16.5879,16.6024,263800.0
2014-02-03 15:10:00,34.25,34.25,34.18,34.23,314000.0,16.6024,16.6024,16.5685,16.5927,314000.0
2014-02-03 15:20:00,34.22,34.25,34.17,34.25,378400.0,16.5879,16.6024,16.5636,16.6024,378400.0
2014-02-03 15:30:00,34.25,34.27,34.22,34.23,502100.0,16.6024,16.6121,16.5879,16.5927,502100.0
2014-02-03 15:40:00,34.23,34.24,34.1,34.11,609200.0,16.5927,16.5976,16.5297,16.5345,609200.0
2014-02-03 15:50:00,34.1,34.15,34.08,34.14,1081000.0,16.5297,16.5539,16.52,16.5491,1081000.0
2014-02-04 09:30:00,34.32,34.38,34.15,34.37,542700.0,16.6363,16.6654,16.5539,16.6606,542700.0
2014-02-04 09:40:00,34.36,34.42,34.29,34.39,350000.0,16.6557,16.6848,16.6218,16.6703,350000.0
2014-02-04 09:50:00,34.39,34.58,34.37,34.52,551400.0,16.6703,16.7624,16.6606,16.7333,551400.0
2014-02-04 10:00:00,34.53,34.53,34.39,34.4,348700.0,16.7381,16.7381,16.6703,16.6751,348700.0
2014-02-04 10:10:00,34.4,34.44,34.36,34.43,204300.0,16.6751,16.6945,16.6557,16.6897,204300.0
2014-02-04 10:20:00,34.43,34.44,34.31,34.34,263700.0,16.6897,16.6945,16.6315,16.646,263700.0
2014-02-04 10:30:00,34.35,34.4,34.3,34.31,347400.0,16.6509,16.6751,16.6266,16.6315,347400.0
2014-02-04 10:40:00,34.3,34.31,34.26,34.28,284700.0,16.6266,16.6315,16.6072,16.6169,284700.0
2014-02-04 10:50:00,34.29,34.29,34.25,34.25,151900.0,16.6218,16.6218,16.6024,16.6024,151900.0
2014-02-04 11:00:00,34.25,34.36,34.24,34.35,234900.0,16.6024,16.6557,16.5976,16.6509,234900.0
2014-02-04 11:10:00,34.35,34.36,34.32,34.32,225700.0,16.6509,16.6557,16.6363,16.6363,225700.0
2014-02-04 11:20:00,34.31,34.34,34.28,34.31,191400.0,16.6315,16.646,16.6169,16.6315,191400.0
2014-02-04 11:30:00,34.3,34.33,34.28,34.33,358500.0,16.6266,16.6412,16.6169,16.6412,358500.0
2014-02-04 11:40:00,34.32,34.33,34.28,34.31,181700.0,16.6363,16.6412,16.6169,16.6315,181700.0
2014-02-04 11:50:00,34.31,34.33,34.27,34.33,117300.0,16.6315,16.6412,16.6121,16.6412,117300.0
2014-02-04 12:00:00,34.33,34.37,34.33,34.36,111500.0,16.6412,16.6606,16.6412,16.6557,111500.0
2014-02-04 12:10:00,34.37,34.37,34.33,34.36,136000.0,16.6606,16.6606,16.6412,16.6557,136000.0
2014-02-04 12:20:00,34.36,34.38,34.34,34.35,85200.0,16.6557,16.6654,16.646,16.6509,85200.0
2014-02-04 12:30:00,34.34,34.37,34.33,34.34,143700.0,16.646,16.6606,16.6412,16.646,143700.0
2014-02-04 12:40:00,34.33,34.38,34.32,34.33,101600.0,16.6412,16.6654,16.6363,16.6412,101600.0
2014-02-04 12:50:00,34.34,34.37,34.32,34.36,129400.0,16.646,16.6606,16.6363,16.6557,129400.0
2014-02-04 13:00:00,34.35,34.42,34.35,34.42,104300.0,16.6509,16.6848,16.6509,16.6848,104300.0
2014-02-04 13:10:00,34.42,34.42,34.38,34.4,142200.0,16.6848,16.6848,16.6654,16.6751,142200.0
2014-02-04 13:20:00,34.4,34.44,34.39,34.44,115400.0,16.6751,16.6945,16.6703,16.6945,115400.0
2014-02-04 13:30:00,34.44,34.47,34.4,34.42,133200.0,16.6945,16.709,16.6751,16.6848,133200.0
2014-02-04 13:40:00,34.42,34.44,34.4,34.41,93200.0,16.6848,16.6945,16.6751,16.68,93200.0
2014-02-04 13:50:00,34.4,34.41,34.33,34.36,136300.0,16.6751,16.68,16.6412,16.6557,136300.0
2014-02-04 14:00:00,34.37,34.4,34.34,34.37,157000.0,16.6606,16.6751,16.646,16.6606,157000.0
2014-02-04 14:10:00,34.37,34.39,34.34,34.38,115200.0,16.6606,16.6703,16.646,16.6654,115200.0
2014-02-04 14:20:00,34.38,34.45,34.37,34.45,135900.0,16.6654,16.6994,16.6606,16.6994,135900.0
2014-02-04 14:30:00,34.45,34.45,34.41,34.43,146000.0,16.6994,16.6994,16.68,16.6897,146000.0
2014-02-04 14:40:00,34.44,34.48,34.43,34.46,130900.0,16.6945,16.7139,16.6897,16.7042,130900.0
2014-02-04 14:50:00,34.45,34.46,34.43,34.45,94900.0,16.6994,16.7042,16.6897,16.6994,94900.0
2014-02-04 15:00:00,34.45,34.5,34.44,34.5,176700.0,16.6994,16.7236,16.6945,16.7236,176700.0
2014-02-04 15:10:00,34.5,34.5,34.44,34.46,218800.0,16.7236,16.7236,16.6945,16.7042,218800.0
2014-02-04 15:20:00,34.46,34.47,34.31,34.33,309700.0,16.7042,16.709,16.6315,16.6412,309700.0
2014-02-04 15:30:00,34.33,34.45,34.3,34.43,362400.0,16.6412,16.6994,16.6266,16.6897,362400.0
2014-02-04 15:40:00,34.43,34.47,34.42,34.45,411000.0,16.6897,16.709,16.6848,16.6994,411000.0
2014-02-04 15:50:00,34.45,34.48,34.41,34.41,507400.0,16.6994,16.7139,16.68,16.68,507400.0
2014-02-05 09:30:00,34.15,34.29,33.8,34.27,1550700.0,16.5539,16.6218,16.3843,16.6121,1550700.0
2014-02-05 09:40:00,34.28,34.33,34.13,34.14,492300.0,16.6169,16.6412,16.5442,16.5491,492300.0
2014-02-05 09:50:00,34.15,34.22,34.12,34.17,346800.0,16.5539,16.5879,16.5394,16.5636,346800.0
2014-02-05 10:00:00,34.17,34.3,34.15,34.17,420500.0,16.5636,16.6266,16.5539,16.5636,420500.0
2014-02-05 10:10:00,34.16,34.17,34.03,34.04,431900.0,16.5588,16.5636,16.4958,16.5006,431900.0
2014-02-05 10:20:00,34.04,34.05,33.95,33.99,1010500.0,16.5006,16.5055,16.457,16.4764,1010500.0
2014-02-05 10:30:00,33.99,34.06,33.97,33.99,257600.0,16.4764,16.5103,16.4667,16.4764,257600.0
2014-02-05 10:40:00,34.0,34.04,33.96,33.98,169200.0,16.4812,16.5006,16.4618,16.4715,169200.0
2014-02-05 10:50:00,33.98,33.99,33.92,33.93,271500.0,16.4715,16.4764,16.4424,16.4473,271500.0
2014-02-05 11:00:00,33.93,33.93,33.88,33.88,240100.0,16.4473,16.4473,16.423,16.423,240100.0
2014-02-05 11:10:00,33.88,33.96,33.88,33.93,220400.0,16.423,16.4618,16.423,16.4473,220400.0
2014-02-05 11:20:00,33.94,33.97,33.93,33.97,202700.0,16.4521,16.4667,16.4473,16.4667,202700.0
2014-02-05 11:30:00,33.96,33.98,33.9,33.91,244900.0,16.4618,16.4715,16.4327,16.4376,244900.0
2014-02-05 11:40:00,33.92,34.01,33.91,33.95,534300.0,16.4424,16.4861,16.4376,16.457,534300.0
2014-02-05 11:50:00,33.95,34.03,33.93,34.02,300500.0,16.457,16.4958,16.4473,16.4909,300500.0
2014-02-05 12:00:00,34.03,34.07,34.02,34.03,155500.0,16.4958,16.5151,16.4909,16.4958,155500.0
2014-02-05 12:10:00,34.03,34.03,34.0,34.02,190000.0,16.4958,16.4958,16.4812,16.4909,190000.0
2014-02-05 12:20:00,34.02,34.04,33.99,34.0,263700.0,16.4909,16.5006,16.4764,16.4812,263700.0
2014-02-05 12:30:00,34.01,34.03,33.99,34.0,223400.0,16.4861,16.4958,16.4764,16.4812,223400.0
2014-02-05 12:40:00,34.0,34.04,33.99,34.02,245000.0,16.4812,16.5006,16.4764,16.4909,245000.0
2014-02-05 12:50:00,34.02,34.09,34.01,34.09,144500.0,16.4909,16.5248,16.4861,16.5248,144500.0
2014-02-05 13:00:00,34.08,34.12,34.08,34.09,205500.0,16.52,16.5394,16.52,16.5248,205500.0
2014-02-05 13:10:00,34.09,34.14,34.08,34.08,241100.0,16.5248,16.5491,16.52,16.52,241100.0
2014-02-05 13:20:00,34.08,34.1,34.03,34.05,411500.0,16.52,16.5297,16.4958,16.5055,411500.0
2014-02-05 13:30:00,34.04,34.09,34.04,34.09,94700.0,16.5006,16.5248,16.5006,16.5248,94700.0
2014-02-05 13:40:00,34.09,34.1,34.06,34.07,190900.0,16.5248,16.5297,16.5103,16.5151,190900.0
2014-02-05 13:50:00,34.07,34.1,34.06,34.09,164500.0,16.5151,16.5297,16.5103,16.5248,164500.0
2014-02-05 14:00:00,34.09,34.1,34.06,34.07,183700.0,16.5248,16.5297,16.5103,16.5151,183700.0
2014-02-05 14:10:00,34.06,34.07,34.03,34.06,124800.0,16.5103,16.5151,16.4958,16.5103,124800.0
2014-02-05 14:20:00,34.05,34.09,34.05,34.07,202500.0,16.5055,16.5248,16.5055,16.5151,202500.0
2014-02-05 14:30:00,34.07,34.07,34.02,34.04,204100.0,16.5151,16.5151,16.4909,16.5006,204100.0
2014-02-05 14:40:00,34.04,34.06,33.99,34.0,888100.0,16.5006,16.5103,16.4764,16.4812,888100.0
2014-02-05 14:50:00,34.0,34.02,34.0,34.02,338000.0,16.4812,16.4909,16.4812,16.4909,338000.0
2014-02-05 15:00:00,34.02,34.04,34.01,34.01,237800.0,16.4909,16.5006,16.4861,16.4861,237800.0
2014-02-05 15:10:00,34.02,34.05,34.02,34.05,267100.0,16.4909,16.5055,16.4909,16.5055,267100.0
2014-02-05 15:20:00,34.04,34.06,34.03,34.03,340300.0,16.5006,16.5103,16.4958,16.4958,340300.0
2014-02-05 15:30:00,34.03,34.04,33.98,34.0,959200.0,16.4958,16.5006,16.4715,16.4812,959200.0
2014-02-05 15:40:00,34.0,34.05,33.98,34.04,430400.0,16.4812,16.5055,16.4715,16.5006,430400.0
2014-02-05 15:50:00,34.04,34.04,33.96,34.01,897300.0,16.5006,16.5006,16.4618,16.4861,897300.0
2014-02-06 09:30:00,34.07,34.29,34.05,34.14,487100.0,16.5151,16.6218,16.5055,16.5491,487100.0
2014-02-06 09:40:00,34.12,34.18,34.09,34.15,228600.0,16.5394,16.5685,16.5248,16.5539,228600.0
2014-02-06 09:50:00,34.16,34.25,34.16,34.25,215200.0,16.5588,16.6024,16.5588,16.6024,215200.0
2014-02-06 10:00:00,34.24,34.35,34.18,34.31,350800.0,16.5976,16.6509,16.5685,16.6315,350800.0
2014-02-06 10:10:00,34.31,34.32,34.27,34.28,277000.0,16.6315,16.6363,16.6121,16.6169,277000.0
2014-02-06 10:20:00,34.27,34.3,34.24,34.29,223900.0,16.6121,16.6266,16.5976,16.6218,223900.0
2014-02-06 10:30:00,34.29,34.33,34.26,34.3,263900.0,16.6218,16.6412,16.6072,16.6266,263900.0
2014-02-06 10:40:00,34.3,34.42,34.29,34.39,300600.0,16.6266,16.6848,16.6218,16.6703,300600.0
2014-02-06 10:50:00,34.39,34.48,34.38,34.44,299000.0,16.6703,16.7139,16.6654,16.6945,299000.0
2014-02-06 11:00:00,34.44,34.58,34.44,34.52,277900.0,16.6945,16.7624,16.6945,16.7333,277900.0
2014-02-06 11:10:00,34.52,34.53,34.44,34.48,193100.0,16.7333,16.7381,16.6945,16.7139,193100.0
2014-02-06 11:20:00,34.48,34.53,34.47,34.48,225300.0,16.7139,16.7381,16.709,16.7139,225300.0
2014-02-06 11:30:00,34.47,34.51,34.37,34.4,328000.0,16.709,16.7284,16.6606,16.6751,328000.0
2014-02-06 11:40:00,34.4,34.43,34.36,34.42,259700.0,16.6751,16.6897,16.6557,16.6848,259700.0
2014-02-06 11:50:00,34.41,34.48,34.4,34.4,180100.0,16.68,16.7139,16.6751,16.6751,180100.0
2014-02-06 12:00:00,34.41,34.48,34.4,34.48,90600.0,16.68,16.7139,16.6751,16.7139,90600.0
2014-02-06 12:10:00,34.48,34.48,34.43,34.47,117100.0,16.7139,16.7139,16.6897,16.709,117100.0
2014-02-06 12:20:00,34.48,34.49,34.46,34.46,141300.0,16.7139,16.7187,16.7042,16.7042,141300.0
2014-02-06 12:30:00,34.46,34.5,34.45,34.5,145100.0,16.7042,16.7236,16.6994,16.7236,145100.0
2014-02-06 12:40:00,34.5,34.53,34.45,34.45,155300.0,16.7236,16.7381,16.6994,16.6994,155300.0
2014-02-06 12:50:00,34.46,34.47,34.44,34.46,123100.0,16.7042,16.709,16.6945,16.7042,123100.0
2014-02-06 13:00:00,34.45,34.49,34.45,34.48,124700.0,16.6994,16.7187,16.6994,16.7139,124700.0
2014-02-06 13:10:00,34.49,34.52,34.43,34.44,114300.0,16.7187,16.7333,16.6897,16.6945,114300.0
2014-02-06 13:20:00,34.44,34.47,34.37,34.38,127300.0,16.6945,16.709,16.6606,16.6654,127300.0
2014-02-06 13:30:00,34.38,34.4,34.37,34.38,108400.0,16.6654,16.6751,16.6606,16.6654,108400.0
2014-02-06 13:40:00,34.38,34.41,34.37,34.39,119900.0,16.6654,16.68,16.6606,16.6703,119900.0
2014-02-06 13:50:00,34.39,34.43,34.38,34.4,146900.0,16.6703,16.6897,16.6654,16.6751,146900.0
2014-02-06 14:00:00,34.39,34.45,34.38,34.44,126700.0,16.6703,16.6994,16.6654,16.6945,126700.0
2014-02-06 14:10:00,34.45,34.5,34.44,34.49,179300.0,16.6994,16.7236,16.6945,16.7187,179300.0
2014-02-06 14:20:00,34.5,34.52,34.49,34.52,169100.0,16.7236,16.7333,16.7187,16.7333,169100.0
2014-02-06 14:30:00,34.52,34.52,34.48,34.51,185600.0,16.7333,16.7333,16.7139,16.7284,185600.0
2014-02-06 14:40:00,34.51,34.51,34.49,34.51,109700.0,16.7284,16.7284,16.7187,16.7284,109700.0
2014-02-06 14:50:00,34.51,34.52,34.47,34.51,181400.0,16.7284,16.7333,16.709,16.7284,181400.0
2014-02-06 15:00:00,34.51,34.53,34.5,34.52,244300.0,16.7284,16.7381,16.7236,16.7333,244300.0
2014-02-06 15:10:00,34.51,34.54,34.48,34.54,229000.0,16.7284,16.743,16.7139,16.743,229000.0
2014-02-06 15:20:00,34.54,34.59,34.53,34.59,479600.0,16.743,16.7672,16.7381,16.7672,479600.0
2014-02-06 15:30:00,34.59,34.64,34.58,34.64,421800.0,16.7672,16.7915,16.7624,16.7915,421800.0
2014-02-06 15:40:00,34.64,34.67,34.61,34.65,1011000.0,16.7915,16.806,16.7769,16.7963,1011000.0
2014-02-06 15:50:00,34.65,34.74,34.62,34.7,1602200.0,16.7963,16.8399,16.7818,16.8205,1602200.0
2014-02-07 09:30:00,34.92,35.14,34.78,35.11,676300.0,16.9272,17.0338,16.8593,17.0193,676300.0
2014-02-07 09:40:00,35.11,35.3,35.07,35.21,413100.0,17.0193,17.1114,16.9999,17.0678,413100.0
2014-02-07 09:50:00,35.22,35.34,35.19,35.33,440300.0,17.0726,17.1308,17.0581,17.1259,440300.0
2014-02-07 10:00:00,35.33,35.34,35.19,35.22,234000.0,17.1259,17.1308,17.0581,17.0726,234000.0
2014-02-07 10:10:00,35.22,35.22,35.05,35.07,453700.0,17.0726,17.0726,16.9902,16.9999,453700.0
2014-02-07 10:20:00,35.07,35.12,35.0,35.02,258200.0,16.9999,17.0241,16.966,16.9757,258200.0
2014-02-07 10:30:00,35.02,35.06,34.95,34.98,275800.0,16.9757,16.995,16.9417,16.9563,275800.0
2014-02-07 10:40:00,34.98,35.0,34.93,34.97,218600.0,16.9563,16.966,16.932,16.9514,218600.0
2014-02-07 10:50:00,34.97,34.97,34.91,34.95,346200.0,16.9514,16.9514,16.9223,16.9417,346200.0
2014-02-07 11:00:00,34.95,35.02,34.92,35.0,151300.0,16.9417,16.9757,16.9272,16.966,151300.0
2014-02-07 11:10:00,35.0,35.02,34.97,34.98,119100.0,16.966,16.9757,16.9514,16.9563,119100.0
2014-02-07 11:20:00,34.98,35.01,34.96,34.99,145000.0,16.9563,16.9708,16.9466,16.9611,145000.0
2014-02-07 11:30:00,34.99,35.05,34.99,35.01,160700.0,16.9611,16.9902,16.9611,16.9708,160700.0
2014-02-07 11:40:00,35.01,35.09,35.01,35.09,171500.0,16.9708,17.0096,16.9708,17.0096,171500.0
2014-02-07 11:50:00,35.09,35.13,35.09,35.1,155600.0,17.0096,17.029,17.0096,17.0144,155600.0
2014-02-07 12:00:00,35.09,35.13,35.01,35.02,124700.0,17.0096,17.029,16.9708,16.9757,124700.0
2014-02-07 12:10:00,35.01,35.13,35.0,35.13,102100.0,16.9708,17.029,16.966,17.029,102100.0
2014-02-07 12:20:00,35.13,35.15,35.07,35.15,152000.0,17.029,17.0387,16.9999,17.0387,152000.0
2014-02-07 12:30:00,35.15,35.15,35.07,35.08,94300.0,17.0387,17.0387,16.9999,17.0047,94300.0
2014-02-07 12:40:00,35.07,35.08,35.04,35.04,64400.0,16.9999,17.0047,16.9853,16.9853,64400.0
2014-02-07 12:50:00,35.03,35.07,35.03,35.05,119800.0,16.9805,16.9999,16.9805,16.9902,119800.0
2014-02-07 13:00:00,35.06,35.06,34.97,34.97,112000.0,16.995,16.995,16.9514,16.9514,112000.0
2014-02-07 13:10:00,34.98,35.01,34.98,34.98,88600.0,16.9563,16.9708,16.9563,16.9563,88600.0
2014-02-07 13:20:00,34.99,35.01,34.98,35.01,75100.0,16.9611,16.9708,16.9563,16.9708,75100.0
2014-02-07 13:30:00,35.01,35.01,34.98,35.01,160200.0,16.9708,16.9708,16.9563,16.9708,160200.0
2014-02-07 13:40:00,35.01,35.09,34.98,35.07,218800.0,16.9708,17.0096,16.9563,16.9999,218800.0
2014-02-07 13:50:00,35.08,35.1,35.03,35.08,131000.0,17.0047,17.0144,16.9805,17.0047,131000.0
2014-02-07 14:00:00,35.08,35.1,35.05,35.09,129800.0,17.0047,17.0144,16.9902,17.0096,129800.0
2014-02-07 14:10:00,35.09,35.12,35.08,35.09,161000.0,17.0096,17.0241,17.0047,17.0096,161000.0
2014-02-07 14:20:00,35.09,35.12,35.08,35.11,189000.0,17.0096,17.0241,17.0047,17.0193,189000.0
2014-02-07 14:30:00,35.11,35.13,35.05,35.07,126200.0,17.0193,17.029,16.9902,16.9999,126200.0
2014-02-07 14:40:00,35.07,35.12,35.07,35.09,124900.0,16.9999,17.0241,16.9999,17.0096,124900.0
2014-02-07 14:50:00,35.09,35.13,35.09,35.13,168700.0,17.0096,17.029,17.0096,17.029,168700.0
2014-02-07 15:00:00,35.13,35.17,35.12,35.16,170600.0,17.029,17.0484,17.0241,17.0435,170600.0
2014-02-07 15:10:00,35.17,35.2,35.16,35.19,146100.0,17.0484,17.0629,17.0435,17.0581,146100.0
2014-02-07 15:20:00,35.19,35.19,35.12,35.16,174200.0,17.0581,17.0581,17.0241,17.0435,174200.0
2014-02-07 15:30:00,35.17,35.23,35.16,35.23,427800.0,17.0484,17.0774,17.0435,17.0774,427800.0
2014-02-07 15:40:00,35.23,35.33,35.21,35.29,807200.0,17.0774,17.1259,17.0678,17.1065,807200.0
2014-02-07 15:50:00,35.29,35.34,35.24,35.31,1711900.0,17.1065,17.1308,17.0823,17.1162,1711900.0
2014-02-10 09:30:00,35.41,35.5,35.32,35.39,426800.0,17.1647,17.2083,17.1211,17.155,426800.0
2014-02-10 09:40:00,35.4,35.42,35.32,35.35,264100.0,17.1599,17.1695,17.1211,17.1356,264100.0
2014-02-10 09:50:00,35.35,35.37,35.26,35.3,263100.0,17.1356,17.1453,17.092,17.1114,263100.0
2014-02-10 10:00:00,35.3,35.34,35.28,35.32,188300.0,17.1114,17.1308,17.1017,17.1211,188300.0
2014-02-10 10:10:00,35.32,35.32,35.26,35.26,135700.0,17.1211,17.1211,17.092,17.092,135700.0
2014-02-10 10:20:00,35.26,35.27,35.16,35.19,210300.0,17.092,17.0968,17.0435,17.0581,210300.0
2014-02-10 10:30:00,35.18,35.26,35.15,35.26,155800.0,17.0532,17.092,17.0387,17.092,155800.0
2014-02-10 10:40:00,35.26,35.27,35.17,35.19,102800.0,17.092,17.0968,17.0484,17.0581,102800.0
2014-02-10 10:50:00,35.18,35.21,35.16,35.17,102900.0,17.0532,17.0678,17.0435,17.0484,102900.0
2014-02-10 11:00:00,35.17,35.18,35.12,35.14,120700.0,17.0484,17.0532,17.0241,17.0338,120700.0
2014-02-10 11:10:00,35.14,35.16,35.1,35.13,146300.0,17.0338,17.0435,17.0144,17.029,146300.0
2014-02-10 11:20:00,35.13,35.2,35.12,35.16,114900.0,17.029,17.0629,17.0241,17.0435,114900.0
2014-02-10 11:30:00,35.17,35.19,35.16,35.18,112800.0,17.0484,17.0581,17.0435,17.0532,112800.0
2014-02-10 11:40:00,35.19,35.19,35.15,35.15,93800.0,17.0581,17.0581,17.0387,17.0387,93800.0
2014-02-10 11:50:00,35.15,35.18,35.15,35.16,119700.0,17.0387,17.0532,17.0387,17.0435,119700.0
2014-02-10 12:00:00,35.16,35.17,35.16,35.16,43000.0,17.0435,17.0484,17.0435,17.0435,43000.0
2014-02-10 12:10:00,35.16,35.16,35.12,35.12,61000.0,17.0435,17.0435,17.0241,17.0241,61000.0
2014-02-10 12:20:00,35.12,35.15,35.1,35.1,107600.0,17.0241,17.0387,17.0144,17.0144,107600.0
2014-02-10 12:30:00,35.1,35.19,35.1,35.17,126000.0,17.0144,17.0581,17.0144,17.0484,126000.0
2014-02-10 12:40:00,35.16,35.19,35.15,35.19,50000.0,17.0435,17.0581,17.0387,17.0581,50000.0
2014-02-10 12:50:00,35.19,35.19,35.15,35.16,85500.0,17.0581,17.0581,17.0387,17.0435,85500.0
2014-02-10 13:00:00,35.16,35.17,35.16,35.16,31700.0,17.0435,17.0484,17.0435,17.0435,31700.0
2014-02-10 13:10:00,35.16,35.17,35.11,35.11,78700.0,17.0435,17.0484,17.0193,17.0193,78700.0
2014-02-10 13:20:00,35.11,35.12,35.09,35.11,131000.0,17.0193,17.0241,17.0096,17.0193,131000.0
2014-02-10 13:30:00,35.11,35.14,35.1,35.12,70700.0,17.0193,17.0338,17.0144,17.0241,70700.0
2014-02-10 13:40:00,35.13,35.14,35.12,35.12,92900.0,17.029,17.0338,17.0241,17.0241,92900.0
2014-02-10 13:50:00,35.13,35.13,35.09,35.12,154300.0,17.029,17.029,17.0096,17.0241,154300.0
2014-02-10 14:00:00,35.13,35.13,35.11,35.12,85400.0,17.029,17.029,17.0193,17.0241,85400.0
2014-02-10 14:10:00,35.12,35.13,35.09,35.09,82300.0,17.0241,17.029,17.0096,17.0096,82300.0
2014-02-10 14:20:00,35.09,35.1,35.05,35.09,121400.0,17.0096,17.0144,16.9902,17.0096,121400.0
2014-02-10 14:30:00,35.1,35.1,35.07,35.08,163000.0,17.0144,17.0144,16.9999,17.0047,163000.0
2014-02-10 14:40:00,35.08,35.09,35.07,35.09,132900.0,17.0047,17.0096,16.9999,17.0096,132900.0
2014-02-10 14:50:00,35.09,35.1,35.08,35.09,108300.0,17.0096,17.0144,17.0047,17.0096,108300.0
2014-02-10 15:00:00,35.1,35.12,35.06,35.1,289300.0,17.0144,17.0241,16.995,17.0144,289300.0
2014-02-10 15:10:00,35.1,35.1,35.07,35.08,205100.0,17.0144,17.0144,16.9999,17.0047,205100.0
2014-02-10 15:20:00,35.09,35.09,35.05,35.06,183500.0,17.0096,17.0096,16.9902,16.995,183500.0
2014-02-10 15:30:00,35.07,35.15,35.06,35.15,225100.0,16.9999,17.0387,16.995,17.0387,225100.0
2014-02-10 15:40:00,35.14,35.16,35.09,35.1,250300.0,17.0338,17.0435,17.0096,17.0144,250300.0
2014-02-10 15:50:00,35.09,35.2,35.09,35.19,441100.0,17.0096,17.0629,17.0096,17.0581,441100.0
2014-02-11 09:30:00,35.1,35.11,34.77,34.91,759100.0,17.0144,17.0193,16.8545,16.9223,759100.0
2014-02-11 09:40:00,34.9,34.98,34.87,34.97,392100.0,16.9175,16.9563,16.9029,16.9514,392100.0
2014-02-11 09:50:00,34.97,35.0,34.93,34.94,450600.0,16.9514,16.966,16.932,16.9369,450600.0
2014-02-11 10:00:00,34.94,35.05,34.94,35.05,272200.0,16.9369,16.9902,16.9369,16.9902,272200.0
2014-02-11 10:10:00,35.06,35.07,34.97,34.98,219200.0,16.995,16.9999,16.9514,16.9563,219200.0
2014-02-11 10:20:00,34.97,35.12,34.97,35.11,215900.0,16.9514,17.0241,16.9514,17.0193,215900.0
2014-02-11 10:30:00,35.11,35.14,35.08,35.1,136000.0,17.0193,17.0338,17.0047,17.0144,136000.0
2014-02-11 10:40:00,35.11,35.12,35.07,35.09,115000.0,17.0193,17.0241,16.9999,17.0096,115000.0
2014-02-11 10:50:00,35.09,35.1,35.06,35.09,131800.0,17.0096,17.0144,16.995,17.0096,131800.0
2014-02-11 11:00:00,35.09,35.15,35.09,35.1,95900.0,17.0096,17.0387,17.0096,17.0144,95900.0
2014-02-11 11:10:00,35.1,35.16,35.07,35.15,153500.0,17.0144,17.0435,16.9999,17.0387,153500.0
2014-02-11 11:20:00,35.14,35.19,35.13,35.18,121000.0,17.0338,17.0581,17.029,17.0532,121000.0
2014-02-11 11:30:00,35.18,35.19,35.13,35.16,195800.0,17.0532,17.0581,17.029,17.0435,195800.0
2014-02-11 11:40:00,35.16,35.23,35.16,35.22,141700.0,17.0435,17.0774,17.0435,17.0726,141700.0
2014-02-11 11:50:00,35.21,35.24,35.19,35.24,162600.0,17.0678,17.0823,17.0581,17.0823,162600.0
2014-02-11 12:00:00,35.24,35.25,35.16,35.16,120800.0,17.0823,17.0871,17.0435,17.0435,120800.0
2014-02-11 12:10:00,35.16,35.18,35.16,35.17,60400.0,17.0435,17.0532,17.0435,17.0484,60400.0
2014-02-11 12:20:00,35.18,35.18,35.13,35.13,150400.0,17.0532,17.0532,17.029,17.029,150400.0
2014-02-11 12:30:00,35.14,35.14,35.08,35.09,231700.0,17.0338,17.0338,17.0047,17.0096,231700.0
2014-02-11 12:40:00,35.09,35.1,35.07,35.07,131300.0,17.0096,17.0144,16.9999,16.9999,131300.0
2014-02-11 12:50:00,35.09,35.09,35.02,35.05,246800.0,17.0096,17.0096,16.9757,16.9902,246800.0
2014-02-11 13:00:00,35.05,35.1,35.05,35.08,166300.0,16.9902,17.0144,16.9902,17.0047,166300.0
2014-02-11 13:10:00,35.08,35.1,35.07,35.08,161300.0,17.0047,17.0144,16.9999,17.0047,161300.0
2014-02-11 13:20:00,35.07,35.12,35.06,35.11,249100.0,16.9999,17.0241,16.995,17.0193,249100.0
2014-02-11 13:30:00,35.12,35.14,35.06,35.09,253500.0,17.0241,17.0338,16.995,17.0096,253500.0
2014-02-11 13:40:00,35.1,35.13,35.09,35.11,106400.0,17.0144,17.029,17.0096,17.0193,106400.0
2014-02-11 13:50:00,35.1,35.11,35.06,35.06,124700.0,17.0144,17.0193,16.995,16.995,124700.0
2014-02-11 14:00:00,35.06,35.09,35.06,35.09,151200.0,16.995,17.0096,16.995,17.0096,151200.0
2014-02-11 14:10:00,35.09,35.09,35.06,35.07,127600.0,17.0096,17.0096,16.995,16.9999,127600.0
2014-02-11 14:20:00,35.07,35.1,35.07,35.09,113500.0,16.9999,17.0144,16.9999,17.0096,113500.0
2014-02-11 14:30:00,35.09,35.1,35.06,35.07,119600.0,17.0096,17.0144,16.995,16.9999,119600.0
2014-02-11 14:40:00,35.08,35.13,35.07,35.1,225600.0,17.0047,17.029,16.9999,17.0144,225600.0
2014-02-11 14:50:00,35.1,35.12,35.08,35.12,199800.0,17.0144,17.0241,17.0047,17.0241,199800.0
2014-02-11 15:00:00,35.11,35.18,35.11,35.16,279700.0,17.0193,17.0532,17.0193,17.0435,279700.0
2014-02-11 15:10:00,35.16,35.19,35.16,35.18,266600.0,17.0435,17.0581,17.0435,17.0532,266600.0
2014-02-11 15:20:00,35.19,35.19,35.16,35.19,156700.0,17.0581,17.0581,17.0435,17.0581,156700.0
2014-02-11 15:30:00,35.18,35.19,35.14,35.14,272400.0,17.0532,17.0581,17.0338,17.0338,272400.0
2014-02-11 15:40:00,35.15,35.15,35.13,35.14,393800.0,17.0387,17.0387,17.029,17.0338,393800.0
2014-02-11 15:50:00,35.14,35.14,35.11,35.13,533900.0,17.0338,17.0338,17.0193,17.029,533900.0
2014-02-12 09:30:00,35.23,35.26,34.95,35.14,464000.0,17.0774,17.092,16.9417,17.0338,464000.0
2014-02-12 09:40:00,35.15,35.16,35.04,35.06,365400.0,17.0387,17.0435,16.9853,16.995,365400.0
2014-02-12 09:50:00,35.06,35.16,34.98,35.12,346700.0,16.995,17.0435,16.9563,17.0241,346700.0
2014-02-12 10:00:00,35.12,35.14,34.98,35.0,261900.0,17.0241,17.0338,16.9563,16.966,261900.0
2014-02-12 10:10:00,35.01,35.01,34.91,34.92,478100.0,16.9708,16.9708,16.9223,16.9272,478100.0
2014-02-12 10:20:00,34.92,34.97,34.91,34.91,267000.0,16.9272,16.9514,16.9223,16.9223,267000.0
2014-02-12 10:30:00,34.91,34.91,34.84,34.91,300500.0,16.9223,16.9223,16.8884,16.9223,300500.0
2014-02-12 10:40:00,34.91,34.95,34.89,34.94,253700.0,16.9223,16.9417,16.9126,16.9369,253700.0
2014-02-12 10:50:00,34.94,34.95,34.9,34.91,221600.0,16.9369,16.9417,16.9175,16.9223,221600.0
2014-02-12 11:00:00,34.91,34.94,34.91,34.93,142400.0,16.9223,16.9369,16.9223,16.932,142400.0
2014-02-12 11:10:00,34.92,34.96,34.91,34.96,136800.0,16.9272,16.9466,16.9223,16.9466,136800.0
2014-02-12 11:20:00,34.96,34.96,34.91,34.91,135400.0,16.9466,16.9466,16.9223,16.9223,135400.0
2014-02-12 11:30:00,34.91,34.95,34.91,34.94,170000.0,16.9223,16.9417,16.9223,16.9369,170000.0
2014-02-12 11:40:00,34.94,34.95,34.9,34.92,145400.0,16.9369,16.9417,16.9175,16.9272,145400.0
2014-02-12 11:50:00,34.91,34.91,34.89,34.9,123500.0,16.9223,16.9223,16.9126,16.9175,123500.0
2014-02-12 12:00:00,34.91,34.95,34.9,34.93,253800.0,16.9223,16.9417,16.9175,16.932,253800.0
2014-02-12 12:10:00,34.93,34.93,34.9,34.91,68000.0,16.932,16.932,16.9175,16.9223,68000.0
2014-02-12 12:20:00,34.91,34.94,34.9,34.9,130800.0,16.9223,16.9369,16.9175,16.9175,130800.0
2014-02-12 12:30:00,34.9,34.91,34.89,34.9,95700.0,16.9175,16.9223,16.9126,16.9175,95700.0
2014-02-12 12:40:00,34.91,34.92,34.89,34.9,226300.0,16.9223,16.9272,16.9126,16.9175,226300.0
2014-02-12 12:50:00,34.89,34.92,34.89,34.91,144600.0,16.9126,16.9272,16.9126,16.9223,144600.0
2014-02-12 13:00:00,34.91,34.94,34.91,34.93,99900.0,16.9223,16.9369,16.9223,16.932,99900.0
2014-02-12 13:10:00,34.94,34.96,34.93,34.95,136800.0,16.9369,16.9466,16.932,16.9417,136800.0
2014-02-12 13:20:00,34.96,34.98,34.9,34.9,302800.0,16.9466,16.9563,16.9175,16.9175,302800.0
2014-02-12 13:30:00,34.9,34.92,34.89,34.9,185600.0,16.9175,16.9272,16.9126,16.9175,185600.0
2014-02-12 13:40:00,34.9,34.92,34.89,34.9,153700.0,16.9175,16.9272,16.9126,16.9175,153700.0
2014-02-12 13:50:00,34.9,34.91,34.88,34.89,176600.0,16.9175,16.9223,16.9078,16.9126,176600.0
2014-02-12 14:00:00,34.9,34.94,34.89,34.91,204200.0,16.9175,16.9369,16.9126,16.9223,204200.0
2014-02-12 14:10:00,34.91,34.91,34.86,34.88,142100.0,16.9223,16.9223,16.8981,16.9078,142100.0
2014-02-12 14:20:00,34.88,34.89,34.85,34.86,130100.0,16.9078,16.9126,16.8932,16.8981,130100.0
2014-02-12 14:30:00,34.85,34.86,34.81,34.82,127000.0,16.8932,16.8981,16.8739,16.8787,127000.0
2014-02-12 14:40:00,34.81,34.83,34.81,34.83,167600.0,16.8739,16.8836,16.8739,16.8836,167600.0
2014-02-12 14:50:00,34.82,34.86,34.81,34.84,276200.0,16.8787,16.8981,16.8739,16.8884,276200.0
2014-02-12 15:00:00,34.83,34.87,34.83,34.86,249200.0,16.8836,16.9029,16.8836,16.8981,249200.0
2014-02-12 15:10:00,34.85,34.86,34.82,34.84,358400.0,16.8932,16.8981,16.8787,16.8884,358400.0
2014-02-12 15:20:00,34.83,34.88,34.83,34.87,158600.0,16.8836,16.9078,16.8836,16.9029,158600.0
2014-02-12 15:30:00,34.88,34.92,34.87,34.88,350700.0,16.9078,16.9272,16.9029,16.9078,350700.0
2014-02-12 15:40:00,34.89,34.96,34.89,34.91,414300.0,16.9126,16.9466,16.9126,16.9223,414300.0
2014-02-12 15:50:00,34.91,34.93,34.88,34.92,668300.0,16.9223,16.932,16.9078,16.9272,668300.0
2014-02-13 09:30:00,34.75,34.89,34.74,34.79,354000.0,16.8448,16.9126,16.8399,16.8642,354000.0
2014-02-13 09:40:00,34.78,34.85,34.76,34.82,379900.0,16.8593,16.8932,16.8496,16.8787,379900.0
2014-02-13 09:50:00,34.83,34.87,34.79,34.86,129900.0,16.8836,16.9029,16.8642,16.8981,129900.0
2014-02-13 10:00:00,34.85,34.96,34.85,34.95,187000.0,16.8932,16.9466,16.8932,16.9417,187000.0
2014-02-13 10:10:00,34.95,35.09,34.95,35.07,301000.0,16.9417,17.0096,16.9417,16.9999,301000.0
2014-02-13 10:20:00,35.06,35.07,34.95,34.99,142700.0,16.995,16.9999,16.9417,16.9611,142700.0
2014-02-13 10:30:00,34.99,35.02,34.96,34.98,160500.0,16.9611,16.9757,16.9466,16.9563,160500.0
2014-02-13 10:40:00,34.99,35.02,34.96,34.98,111700.0,16.9611,16.9757,16.9466,16.9563,111700.0
2014-02-13 10:50:00,34.97,35.09,34.97,35.06,147600.0,16.9514,17.0096,16.9514,16.995,147600.0
2014-02-13 11:00:00,35.06,35.07,35.02,35.07,101600.0,16.995,16.9999,16.9757,16.9999,101600.0
2014-02-13 11:10:00,35.06,35.1,35.05,35.07,168600.0,16.995,17.0144,16.9902,16.9999,168600.0
2014-02-13 11:20:00,35.07,35.16,35.07,35.13,157400.0,16.9999,17.0435,16.9999,17.029,157400.0
2014-02-13 11:30:00,35.14,35.18,35.13,35.16,135100.0,17.0338,17.0532,17.029,17.0435,135100.0
2014-02-13 11:40:00,35.16,35.16,35.1,35.1,97000.0,17.0435,17.0435,17.0144,17.0144,97000.0
2014-02-13 11:50:00,35.1,35.11,35.06,35.06,123500.0,17.0144,17.0193,16.995,16.995,123500.0
2014-02-13 12:00:00,35.06,35.06,35.04,35.04,101300.0,16.995,16.995,16.9853,16.9853,101300.0
2014-02-13 12:10:00,35.04,35.05,35.0,35.02,300800.0,16.9853,16.9902,16.966,16.9757,300800.0
2014-02-13 12:20:00,35.02,35.04,35.0,35.01,114500.0,16.9757,16.9853,16.966,16.9708,114500.0
2014-02-13 12:30:00,35.02,35.04,35.01,35.03,71400.0,16.9757,16.9853,16.9708,16.9805,71400.0
2014-02-13 12:40:00,35.04,35.06,35.03,35.04,57300.0,16.9853,16.995,16.9805,16.9853,57300.0
2014-02-13 12:50:00,35.04,35.08,35.03,35.08,83900.0,16.9853,17.0047,16.9805,17.0047,83900.0
2014-02-13 13:00:00,35.08,35.1,35.06,35.1,91300.0,17.0047,17.0144,16.995,17.0144,91300.0
2014-02-13 13:10:00,35.1,35.14,35.08,35.11,133000.0,17.0144,17.0338,17.0047,17.0193,133000.0
2014-02-13 13:20:00,35.12,35.12,35.08,35.11,103000.0,17.0241,17.0241,17.0047,17.0193,103000.0
2014-02-13 13:30:00,35.1,35.13,35.09,35.12,85800.0,17.0144,17.029,17.0096,17.0241,85800.0
2014-02-13 13:40:00,35.12,35.17,35.1,35.1,152000.0,17.0241,17.0484,17.0144,17.0144,152000.0
2014-02-13 13:50:00,35.1,35.12,35.1,35.12,110000.0,17.0144,17.0241,17.0144,17.0241,110000.0
2014-02-13 14:00:00,35.11,35.13,35.1,35.13,136900.0,17.0193,17.029,17.0144,17.029,136900.0
2014-02-13 14:10:00,35.13,35.14,35.09,35.09,103500.0,17.029,17.0338,17.0096,17.0096,103500.0
2014-02-13 14:20:00,35.09,35.13,35.07,35.09,148300.0,17.0096,17.029,16.9999,17.0096,148300.0
2014-02-13 14:30:00,35.09,35.11,35.07,35.1,91700.0,17.0096,17.0193,16.9999,17.0144,91700.0
2014-02-13 14:40:00,35.1,35.18,35.1,35.18,105900.0,17.0144,17.0532,17.0144,17.0532,105900.0
2014-02-13 14:50:00,35.18,35.2,35.17,35.19,169300.0,17.0532,17.0629,17.0484,17.0581,169300.0
2014-02-13 15:00:00,35.2,35.22,35.18,35.22,234000.0,17.0629,17.0726,17.0532,17.0726,234000.0
2014-02-13 15:10:00,35.22,35.22,35.18,35.18,138700.0,17.0726,17.0726,17.0532,17.0532,138700.0
2014-02-13 15:20:00,35.18,35.2,35.16,35.17,159400.0,17.0532,17.0629,17.0435,17.0484,159400.0
2014-02-13 15:30:00,35.17,35.23,35.16,35.2,259600.0,17.0484,17.0774,17.0435,17.0629,259600.0
2014-02-13 15:40:00,35.2,35.22,35.17,35.21,348200.0,17.0629,17.0726,17.0484,17.0678,348200.0
2014-02-13 15:50:00,35.21,35.28,35.2,35.27,889400.0,17.0678,17.1017,17.0629,17.0968,889400.0
2014-02-14 09:30:00,35.19,35.24,35.05,35.21,271000.0,17.0581,17.0823,16.9902,17.0678,271000.0
2014-02-14 09:40:00,35.2,35.32,35.19,35.31,220300.0,17.0629,17.1211,17.0581,17.1162,220300.0
2014-02-14 09:50:00,35.31,35.39,35.06,35.37,266700.0,17.1162,17.155,16.995,17.1453,266700.0
2014-02-14 10:00:00,35.37,35.42,35.33,35.34,204700.0,17.1453,17.1695,17.1259,17.1308,204700.0
2014-02-14 10:10:00,35.35,35.45,35.35,35.44,162300.0,17.1356,17.1841,17.1356,17.1792,162300.0
2014-02-14 10:20:00,35.45,35.5,35.45,35.48,203500.0,17.1841,17.2083,17.1841,17.1986,203500.0
2014-02-14 10:30:00,35.48,35.59,35.48,35.53,151500.0,17.1986,17.252,17.1986,17.2229,151500.0
2014-02-14 10:40:00,35.53,35.58,35.51,35.57,148300.0,17.2229,17.2471,17.2132,17.2423,148300.0
2014-02-14 10:50:00,35.57,35.57,35.52,35.54,117200.0,17.2423,17.2423,17.218,17.2277,117200.0
2014-02-14 11:00:00,35.53,35.58,35.53,35.56,94400.0,17.2229,17.2471,17.2229,17.2374,94400.0
2014-02-14 11:10:00,35.57,35.58,35.52,35.54,110100.0,17.2423,17.2471,17.218,17.2277,110100.0
2014-02-14 11:20:00,35.54,35.58,35.51,35.56,170600.0,17.2277,17.2471,17.2132,17.2374,170600.0
2014-02-14 11:30:00,35.55,35.57,35.5,35.54,188600.0,17.2326,17.2423,17.2083,17.2277,188600.0
2014-02-14 11:40:00,35.54,35.57,35.49,35.56,172700.0,17.2277,17.2423,17.2035,17.2374,172700.0
2014-02-14 11:50:00,35.57,35.57,35.52,35.52,110700.0,17.2423,17.2423,17.218,17.218,110700.0
2014-02-14 12:00:00,35.52,35.54,35.49,35.49,130900.0,17.218,17.2277,17.2035,17.2035,130900.0
2014-02-14 12:10:00,35.5,35.53,35.48,35.5,57800.0,17.2083,17.2229,17.1986,17.2083,57800.0
2014-02-14 12:20:00,35.51,35.51,35.46,35.46,97900.0,17.2132,17.2132,17.1889,17.1889,97900.0
2014-02-14 12:30:00,35.47,35.5,35.43,35.45,147800.0,17.1938,17.2083,17.1744,17.1841,147800.0
2014-02-14 12:40:00,35.45,35.47,35.43,35.44,56900.0,17.1841,17.1938,17.1744,17.1792,56900.0
2014-02-14 12:50:00,35.44,35.5,35.44,35.49,95000.0,17.1792,17.2083,17.1792,17.2035,95000.0
2014-02-14 13:00:00,35.5,35.54,35.48,35.54,97600.0,17.2083,17.2277,17.1986,17.2277,97600.0
2014-02-14 13:10:00,35.54,35.55,35.49,35.5,77700.0,17.2277,17.2326,17.2035,17.2083,77700.0
2014-02-14 13:20:00,35.51,35.53,35.49,35.51,104000.0,17.2132,17.2229,17.2035,17.2132,104000.0
2014-02-14 13:30:00,35.52,35.54,35.51,35.54,59500.0,17.218,17.2277,17.2132,17.2277,59500.0
2014-02-14 13:40:00,35.54,35.56,35.53,35.53,110000.0,17.2277,17.2374,17.2229,17.2229,110000.0
2014-02-14 13:50:00,35.53,35.56,35.52,35.56,84300.0,17.2229,17.2374,17.218,17.2374,84300.0
2014-02-14 14:00:00,35.56,35.57,35.54,35.56,96600.0,17.2374,17.2423,17.2277,17.2374,96600.0
2014-02-14 14:10:00,35.55,35.58,35.54,35.57,134100.0,17.2326,17.2471,17.2277,17.2423,134100.0
2014-02-14 14:20:00,35.57,35.58,35.53,35.55,70700.0,17.2423,17.2471,17.2229,17.2326,70700.0
2014-02-14 14:30:00,35.55,35.57,35.54,35.55,101000.0,17.2326,17.2423,17.2277,17.2326,101000.0
2014-02-14 14:40:00,35.55,35.58,35.55,35.58,70400.0,17.2326,17.2471,17.2326,17.2471,70400.0
2014-02-14 14:50:00,35.58,35.62,35.58,35.59,163700.0,17.2471,17.2665,17.2471,17.252,163700.0
2014-02-14 15:00:00,35.59,35.61,35.58,35.61,68600.0,17.252,17.2617,17.2471,17.2617,68600.0
2014-02-14 15:10:00,35.61,35.61,35.58,35.6,126300.0,17.2617,17.2617,17.2471,17.2568,126300.0
2014-02-14 15:20:00,35.6,35.61,35.58,35.6,110000.0,17.2568,17.2617,17.2471,17.2568,110000.0
2014-02-14 15:30:00,35.6,35.61,35.57,35.57,198300.0,17.2568,17.2617,17.2423,17.2423,198300.0
2014-02-14 15:40:00,35.57,35.59,35.56,35.58,299400.0,17.2423,17.252,17.2374,17.2471,299400.0
2014-02-14 15:50:00,35.57,35.59,35.54,35.59,434400.0,17.2423,17.252,17.2277,17.252,434400.0
2014-02-18 09:30:00,35.55,35.69,35.37,35.61,500700.0,17.2326,17.3004,17.1453,17.2617,500700.0
2014-02-18 09:40:00,35.6,35.7,35.56,35.67,245700.0,17.2568,17.3053,17.2374,17.2907,245700.0
2014-02-18 09:50:00,35.66,35.67,35.53,35.56,157600.0,17.2859,17.2907,17.2229,17.2374,157600.0
2014-02-18 10:00:00,35.56,35.6,35.54,35.55,172400.0,17.2374,17.2568,17.2277,17.2326,172400.0
2014-02-18 10:10:00,35.54,35.64,35.52,35.61,186000.0,17.2277,17.2762,17.218,17.2617,186000.0
2014-02-18 10:20:00,35.6,35.62,35.56,35.57,132100.0,17.2568,17.2665,17.2374,17.2423,132100.0
2014-02-18 10:30:00,35.58,35.6,35.52,35.56,97500.0,17.2471,17.2568,17.218,17.2374,97500.0
2014-02-18 10:40:00,35.56,35.6,35.52,35.59,98300.0,17.2374,17.2568,17.218,17.252,98300.0
2014-02-18 10:50:00,35.6,35.6,35.55,35.55,93300.0,17.2568,17.2568,17.2326,17.2326,93300.0
2014-02-18 11:00:00,35.56,35.68,35.54,35.68,89800.0,17.2374,17.2956,17.2277,17.2956,89800.0
2014-02-18 11:10:00,35.68,35.69,35.63,35.67,131200.0,17.2956,17.3004,17.2713,17.2907,131200.0
2014-02-18 11:20:00,35.67,35.68,35.64,35.66,114200.0,17.2907,17.2956,17.2762,17.2859,114200.0
2014-02-18 11:30:00,35.67,35.69,35.63,35.65,83200.0,17.2907,17.3004,17.2713,17.281,83200.0
2014-02-18 11:40:00,35.65,35.66,35.61,35.62,103100.0,17.281,17.2859,17.2617,17.2665,103100.0
2014-02-18 11:50:00,35.62,35.67,35.62,35.64,80400.0,17.2665,17.2907,17.2665,17.2762,80400.0
2014-02-18 12:00:00,35.65,35.67,35.62,35.62,234300.0,17.281,17.2907,17.2665,17.2665,234300.0
2014-02-18 12:10:00,35.63,35.67,35.61,35.61,68600.0,17.2713,17.2907,17.2617,17.2617,68600.0
2014-02-18 12:20:00,35.62,35.64,35.61,35.61,63700.0,17.2665,17.2762,17.2617,17.2617,63700.0
2014-02-18 12:30:00,35.61,35.63,35.6,35.6,75300.0,17.2617,17.2713,17.2568,17.2568,75300.0
2014-02-18 12:40:00,35.61,35.63,35.59,35.61,97100.0,17.2617,17.2713,17.252,17.2617,97100.0
2014-02-18 12:50:00,35.61,35.61,35.54,35.58,57100.0,17.2617,17.2617,17.2277,17.2471,57100.0
2014-02-18 13:00:00,35.57,35.58,35.56,35.58,62400.0,17.2423,17.2471,17.2374,17.2471,62400.0
2014-02-18 13:10:00,35.57,35.59,35.55,35.56,53200.0,17.2423,17.252,17.2326,17.2374,53200.0
2014-02-18 13:20:00,35.56,35.56,35.52,35.53,51200.0,17.2374,17.2374,17.218,17.2229,51200.0
2014-02-18 13:30:00,35.53,35.54,35.51,35.53,58100.0,17.2229,17.2277,17.2132,17.2229,58100.0
2014-02-18 13:40:00,35.52,35.56,35.51,35.52,112200.0,17.218,17.2374,17.2132,17.218,112200.0
2014-02-18 13:50:00,35.52,35.53,35.51,35.51,56600.0,17.218,17.2229,17.2132,17.2132,56600.0
2014-02-18 14:00:00,35.51,35.53,35.51,35.52,35100.0,17.2132,17.2229,17.2132,17.218,35100.0
2014-02-18 14:10:00,35.52,35.56,35.52,35.55,83800.0,17.218,17.2374,17.218,17.2326,83800.0
2014-02-18 14:20:00,35.55,35.55,35.49,35.5,155200.0,17.2326,17.2326,17.2035,17.2083,155200.0
2014-02-18 14:30:00,35.49,35.5,35.48,35.5,78500.0,17.2035,17.2083,17.1986,17.2083,78500.0
2014-02-18 14:40:00,35.5,35.53,35.48,35.52,93100.0,17.2083,17.2229,17.1986,17.218,93100.0
2014-02-18 14:50:00,35.52,35.52,35.5,35.51,40400.0,17.218,17.218,17.2083,17.2132,40400.0
2014-02-18 15:00:00,35.51,35.54,35.5,35.52,113200.0,17.2132,17.2277,17.2083,17.218,113200.0
2014-02-18 15:10:00,35.52,35.53,35.5,35.51,67100.0,17.218,17.2229,17.2083,17.2132,67100.0
2014-02-18 15:20:00,35.52,35.52,35.49,35.52,161400.0,17.218,17.218,17.2035,17.218,161400.0
2014-02-18 15:30:00,35.52,35.52,35.48,35.48,171900.0,17.218,17.218,17.1986,17.1986,171900.0
2014-02-18 15:40:00,35.48,35.5,35.48,35.49,200100.0,17.1986,17.2083,17.1986,17.2035,200100.0
2014-02-18 15:50:00,35.48,35.49,35.44,35.47,409100.0,17.1986,17.2035,17.1792,17.1938,409100.0
2014-02-19 09:30:00,35.4,35.42,35.25,35.28,255500.0,17.1599,17.1695,17.0871,17.1017,255500.0
2014-02-19 09:40:00,35.29,35.37,35.27,35.32,89000.0,17.1065,17.1453,17.0968,17.1211,89000.0
2014-02-19 09:50:00,35.33,35.36,35.29,35.34,97200.0,17.1259,17.1405,17.1065,17.1308,97200.0
2014-02-19 10:00:00,35.34,35.41,35.32,35.36,144900.0,17.1308,17.1647,17.1211,17.1405,144900.0
2014-02-19 10:10:00,35.35,35.44,35.35,35.41,105900.0,17.1356,17.1792,17.1356,17.1647,105900.0
2014-02-19 10:20:00,35.4,35.43,35.37,35.4,75200.0,17.1599,17.1744,17.1453,17.1599,75200.0
2014-02-19 10:30:00,35.41,35.43,35.35,35.37,103000.0,17.1647,17.1744,17.1356,17.1453,103000.0
2014-02-19 10:40:00,35.36,35.37,35.29,35.34,133200.0,17.1405,17.1453,17.1065,17.1308,133200.0
2014-02-19 10:50:00,35.34,35.36,35.33,35.36,100300.0,17.1308,17.1405,17.1259,17.1405,100300.0
2014-02-19 11:00:00,35.36,35.39,35.32,35.38,139900.0,17.1405,17.155,17.1211,17.1502,139900.0
2014-02-19 11:10:00,35.38,35.39,35.34,35.38,145400.0,17.1502,17.155,17.1308,17.1502,145400.0
2014-02-19 11:20:00,35.37,35.39,35.36,35.37,65100.0,17.1453,17.155,17.1405,17.1453,65100.0
2014-02-19 11:30:00,35.37,35.37,35.35,35.35,109300.0,17.1453,17.1453,17.1356,17.1356,109300.0
2014-02-19 11:40:00,35.36,35.36,35.31,35.34,111600.0,17.1405,17.1405,17.1162,17.1308,111600.0
2014-02-19 11:50:00,35.35,35.39,35.32,35.34,201300.0,17.1356,17.155,17.1211,17.1308,201300.0
2014-02-19 12:00:00,35.34,35.35,35.31,35.34,144200.0,17.1308,17.1356,17.1162,17.1308,144200.0
2014-02-19 12:10:00,35.33,35.38,35.31,35.35,246300.0,17.1259,17.1502,17.1162,17.1356,246300.0
2014-02-19 12:20:00,35.34,35.35,35.28,35.29,99800.0,17.1308,17.1356,17.1017,17.1065,99800.0
2014-02-19 12:30:00,35.3,35.35,35.3,35.32,69900.0,17.1114,17.1356,17.1114,17.1211,69900.0
2014-02-19 12:40:00,35.32,35.32,35.28,35.29,63200.0,17.1211,17.1211,17.1017,17.1065,63200.0
2014-02-19 12:50:00,35.29,35.3,35.26,35.27,49900.0,17.1065,17.1114,17.092,17.0968,49900.0
2014-02-19 13:00:00,35.27,35.34,35.25,35.34,218000.0,17.0968,17.1308,17.0871,17.1308,218000.0
2014-02-19 13:10:00,35.34,35.4,35.32,35.39,103500.0,17.1308,17.1599,17.1211,17.155,103500.0
2014-02-19 13:20:00,35.39,35.45,35.38,35.43,109900.0,17.155,17.1841,17.1502,17.1744,109900.0
2014-02-19 13:30:00,35.42,35.44,35.41,35.44,47900.0,17.1695,17.1792,17.1647,17.1792,47900.0
2014-02-19 13:40:00,35.43,35.45,35.42,35.43,77600.0,17.1744,17.1841,17.1695,17.1744,77600.0
2014-02-19 13:50:00,35.43,35.44,35.41,35.43,63400.0,17.1744,17.1792,17.1647,17.1744,63400.0
2014-02-19 14:00:00,35.43,35.5,35.42,35.48,127500.0,17.1744,17.2083,17.1695,17.1986,127500.0
2014-02-19 14:10:00,35.47,35.49,35.41,35.42,114600.0,17.1938,17.2035,17.1647,17.1695,114600.0
2014-02-19 14:20:00,35.41,35.42,35.34,35.42,101900.0,17.1647,17.1695,17.1308,17.1695,101900.0
2014-02-19 14:30:00,35.41,35.42,35.36,35.39,150500.0,17.1647,17.1695,17.1405,17.155,150500.0
2014-02-19 14:40:00,35.4,35.42,35.3,35.32,144900.0,17.1599,17.1695,17.1114,17.1211,144900.0
2014-02-19 14:50:00,35.32,35.35,35.28,35.33,136300.0,17.1211,17.1356,17.1017,17.1259,136300.0
2014-02-19 15:00:00,35.33,35.34,35.29,35.29,117100.0,17.1259,17.1308,17.1065,17.1065,117100.0
2014-02-19 15:10:00,35.3,35.3,35.22,35.24,215500.0,17.1114,17.1114,17.0726,17.0823,215500.0
2014-02-19 15:20:00,35.25,35.25,35.2,35.22,152700.0,17.0871,17.0871,17.0629,17.0726,152700.0
2014-02-19 15:30:00,35.21,35.22,35.18,35.21,195500.0,17.0678,17.0726,17.0532,17.0678,195500.0
2014-02-19 15:40:00,35.2,35.22,35.12,35.13,359800.0,17.0629,17.0726,17.0241,17.029,359800.0
2014-02-19 15:50:00,35.13,35.17,35.1,35.16,543900.0,17.029,17.0484,17.0144,17.0435,543900.0
2014-02-20 09:30:00,35.18,35.33,35.16,35.23,263800.0,17.0532,17.1259,17.0435,17.0774,263800.0
2014-02-20 09:40:00,35.25,35.28,35.12,35.13,192400.0,17.0871,17.1017,17.0241,17.029,192400.0
2014-02-20 09:50:00,35.13,35.22,35.11,35.18,331800.0,17.029,17.0726,17.0193,17.0532,331800.0
2014-02-20 10:00:00,35.18,35.24,35.12,35.12,166900.0,17.0532,17.0823,17.0241,17.0241,166900.0
2014-02-20 10:10:00,35.12,35.26,35.12,35.25,234500.0,17.0241,17.092,17.0241,17.0871,234500.0
2014-02-20 10:20:00,35.26,35.29,35.22,35.27,102400.0,17.092,17.1065,17.0726,17.0968,102400.0
2014-02-20 10:30:00,35.27,35.38,35.27,35.35,180200.0,17.0968,17.1502,17.0968,17.1356,180200.0
2014-02-20 10:40:00,35.36,35.39,35.28,35.3,160000.0,17.1405,17.155,17.1017,17.1114,160000.0
2014-02-20 10:50:00,35.3,35.33,35.29,35.32,131200.0,17.1114,17.1259,17.1065,17.1211,131200.0
2014-02-20 11:00:00,35.32,35.4,35.32,35.39,91500.0,17.1211,17.1599,17.1211,17.155,91500.0
2014-02-20 11:10:00,35.39,35.39,35.35,35.38,59200.0,17.155,17.155,17.1356,17.1502,59200.0
2014-02-20 11:20:00,35.38,35.45,35.36,35.45,97200.0,17.1502,17.1841,17.1405,17.1841,97200.0
2014-02-20 11:30:00,35.45,35.45,35.4,35.44,77600.0,17.1841,17.1841,17.1599,17.1792,77600.0
2014-02-20 11:40:00,35.43,35.44,35.39,35.4,91500.0,17.1744,17.1792,17.155,17.1599,91500.0
2014-02-20 11:50:00,35.4,35.45,35.4,35.42,110900.0,17.1599,17.1841,17.1599,17.1695,110900.0
2014-02-20 12:00:00,35.43,35.45,35.41,35.43,51200.0,17.1744,17.1841,17.1647,17.1744,51200.0
2014-02-20 12:10:00,35.44,35.48,35.41,35.47,83400.0,17.1792,17.1986,17.1647,17.1938,83400.0
2014-02-20 12:20:00,35.47,35.5,35.45,35.49,105400.0,17.1938,17.2083,17.1841,17.2035,105400.0
2014-02-20 12:30:00,35.5,35.59,35.5,35.55,170700.0,17.2083,17.252,17.2083,17.2326,170700.0
2014-02-20 12:40:00,35.55,35.58,35.54,35.56,96800.0,17.2326,17.2471,17.2277,17.2374,96800.0
2014-02-20 12:50:00,35.56,35.58,35.53,35.56,83800.0,17.2374,17.2471,17.2229,17.2374,83800.0
2014-02-20 13:00:00,35.56,35.59,35.54,35.56,81500.0,17.2374,17.252,17.2277,17.2374,81500.0
2014-02-20 13:10:00,35.55,35.56,35.52,35.53,69600.0,17.2326,17.2374,17.218,17.2229,69600.0
2014-02-20 13:20:00,35.52,35.58,35.52,35.58,69300.0,17.218,17.2471,17.218,17.2471,69300.0
2014-02-20 13:30:00,35.57,35.59,35.56,35.58,100300.0,17.2423,17.252,17.2374,17.2471,100300.0
2014-02-20 13:40:00,35.59,35.59,35.54,35.55,151100.0,17.252,17.252,17.2277,17.2326,151100.0
2014-02-20 13:50:00,35.55,35.58,35.55,35.56,65500.0,17.2326,17.2471,17.2326,17.2374,65500.0
2014-02-20 14:00:00,35.56,35.57,35.51,35.53,96700.0,17.2374,17.2423,17.2132,17.2229,96700.0
2014-02-20 14:10:00,35.52,35.58,35.52,35.57,101300.0,17.218,17.2471,17.218,17.2423,101300.0
2014-02-20 14:20:00,35.57,35.58,35.47,35.52,170300.0,17.2423,17.2471,17.1938,17.218,170300.0
2014-02-20 14:30:00,35.52,35.52,35.49,35.5,57500.0,17.218,17.218,17.2035,17.2083,57500.0
2014-02-20 14:40:00,35.5,35.54,35.49,35.54,66900.0,17.2083,17.2277,17.2035,17.2277,66900.0
2014-02-20 14:50:00,35.54,35.56,35.51,35.55,75100.0,17.2277,17.2374,17.2132,17.2326,75100.0
2014-02-20 15:00:00,35.55,35.59,35.55,35.59,99600.0,17.2326,17.252,17.2326,17.252,99600.0
2014-02-20 15:10:00,35.58,35.59,35.55,35.55,83700.0,17.2471,17.252,17.2326,17.2326,83700.0
2014-02-20 15:20:00,35.56,35.57,35.51,35.56,152800.0,17.2374,17.2423,17.2132,17.2374,152800.0
2014-02-20 15:30:00,35.55,35.58,35.53,35.54,157800.0,17.2326,17.2471,17.2229,17.2277,157800.0
2014-02-20 15:40:00,35.54,35.6,35.53,35.59,189800.0,17.2277,17.2568,17.2229,17.252,189800.0
2014-02-20 15:50:00,35.6,35.62,35.52,35.52,521400.0,17.2568,17.2665,17.218,17.218,521400.0
2014-02-21 09:30:00,35.55,35.58,35.38,35.49,802900.0,17.2326,17.2471,17.1502,17.2035,802900.0
2014-02-21 09:40:00,35.49,35.56,35.44,35.55,203100.0,17.2035,17.2374,17.1792,17.2326,203100.0
2014-02-21 09:50:00,35.55,35.56,35.5,35.5,126400.0,17.2326,17.2374,17.2083,17.2083,126400.0
2014-02-21 10:00:00,35.51,35.54,35.44,35.46,183200.0,17.2132,17.2277,17.1792,17.1889,183200.0
2014-02-21 10:10:00,35.46,35.52,35.45,35.5,95200.0,17.1889,17.218,17.1841,17.2083,95200.0
2014-02-21 10:20:00,35.5,35.51,35.44,35.46,201100.0,17.2083,17.2132,17.1792,17.1889,201100.0
2014-02-21 10:30:00,35.46,35.5,35.43,35.49,207000.0,17.1889,17.2083,17.1744,17.2035,207000.0
2014-02-21 10:40:00,35.49,35.5,35.44,35.45,110100.0,17.2035,17.2083,17.1792,17.1841,110100.0
2014-02-21 10:50:00,35.45,35.46,35.41,35.42,120200.0,17.1841,17.1889,17.1647,17.1695,120200.0
2014-02-21 11:00:00,35.42,35.51,35.41,35.45,147600.0,17.1695,17.2132,17.1647,17.1841,147600.0
2014-02-21 11:10:00,35.45,35.47,35.41,35.43,128100.0,17.1841,17.1938,17.1647,17.1744,128100.0
2014-02-21 11:20:00,35.42,35.46,35.41,35.44,118600.0,17.1695,17.1889,17.1647,17.1792,118600.0
2014-02-21 11:30:00,35.45,35.47,35.42,35.45,100500.0,17.1841,17.1938,17.1695,17.1841,100500.0
2014-02-21 11:40:00,35.45,35.48,35.44,35.47,111900.0,17.1841,17.1986,17.1792,17.1938,111900.0
2014-02-21 11:50:00,35.48,35.51,35.43,35.44,163600.0,17.1986,17.2132,17.1744,17.1792,163600.0
2014-02-21 12:00:00,35.44,35.45,35.4,35.42,124900.0,17.1792,17.1841,17.1599,17.1695,124900.0
2014-02-21 12:10:00,35.41,35.42,35.38,35.4,97400.0,17.1647,17.1695,17.1502,17.1599,97400.0
2014-02-21 12:20:00,35.4,35.44,35.4,35.41,71200.0,17.1599,17.1792,17.1599,17.1647,71200.0
2014-02-21 12:30:00,35.41,35.44,35.38,35.39,93500.0,17.1647,17.1792,17.1502,17.155,93500.0
2014-02-21 12:40:00,35.38,35.41,35.38,35.39,72800.0,17.1502,17.1647,17.1502,17.155,72800.0
2014-02-21 12:50:00,35.38,35.41,35.38,35.4,81300.0,17.1502,17.1647,17.1502,17.1599,81300.0
2014-02-21 13:00:00,35.39,35.42,35.39,35.42,132900.0,17.155,17.1695,17.155,17.1695,132900.0
2014-02-21 13:10:00,35.43,35.43,35.38,35.39,56200.0,17.1744,17.1744,17.1502,17.155,56200.0
2014-02-21 13:20:00,35.39,35.42,35.38,35.4,110000.0,17.155,17.1695,17.1502,17.1599,110000.0
2014-02-21 13:30:00,35.4,35.41,35.35,35.38,128700.0,17.1599,17.1647,17.1356,17.1502,128700.0
2014-02-21 13:40:00,35.38,35.41,35.37,35.4,87200.0,17.1502,17.1647,17.1453,17.1599,87200.0
2014-02-21 13:50:00,35.39,35.4,35.36,35.38,74500.0,17.155,17.1599,17.1405,17.1502,74500.0
2014-02-21 14:00:00,35.39,35.39,35.34,35.34,71000.0,17.155,17.155,17.1308,17.1308,71000.0
2014-02-21 14:10:00,35.34,35.35,35.31,35.32,120100.0,17.1308,17.1356,17.1162,17.1211,120100.0
2014-02-21 14:20:00,35.33,35.34,35.31,35.31,78000.0,17.1259,17.1308,17.1162,17.1162,78000.0
2014-02-21 14:30:00,35.31,35.33,35.27,35.32,178400.0,17.1162,17.1259,17.0968,17.1211,178400.0
2014-02-21 14:40:00,35.33,35.36,35.32,35.35,89700.0,17.1259,17.1405,17.1211,17.1356,89700.0
2014-02-21 14:50:00,35.34,35.38,35.32,35.33,115800.0,17.1308,17.1502,17.1211,17.1259,115800.0
2014-02-21 15:00:00,35.34,35.35,35.3,35.35,98300.0,17.1308,17.1356,17.1114,17.1356,98300.0
2014-02-21 15:10:00,35.35,35.36,35.32,35.35,100000.0,17.1356,17.1405,17.1211,17.1356,100000.0
2014-02-21 15:20:00,35.36,35.41,35.35,35.38,129200.0,17.1405,17.1647,17.1356,17.1502,129200.0
2014-02-21 15:30:00,35.39,35.4,35.35,35.36,173200.0,17.155,17.1599,17.1356,17.1405,173200.0
2014-02-21 15:40:00,35.36,35.4,35.36,35.37,261200.0,17.1405,17.1599,17.1405,17.1453,261200.0
2014-02-21 15:50:00,35.36,35.38,35.35,35.36,574900.0,17.1405,17.1502,17.1356,17.1405,574900.0
2014-02-24 09:30:00,35.34,35.38,35.28,35.37,219300.0,17.1308,17.1502,17.1017,17.1453,219300.0
2014-02-24 09:40:00,35.38,35.48,35.37,35.38,402800.0,17.1502,17.1986,17.1453,17.1502,402800.0
2014-02-24 09:50:00,35.39,35.43,35.37,35.4,259400.0,17.155,17.1744,17.1453,17.1599,259400.0
2014-02-24 10:00:00,35.41,35.42,35.31,35.36,149500.0,17.1647,17.1695,17.1162,17.1405,149500.0
2014-02-24 10:10:00,35.36,35.39,35.34,35.35,93700.0,17.1405,17.155,17.1308,17.1356,93700.0
2014-02-24 10:20:00,35.35,35.42,35.35,35.38,90400.0,17.1356,17.1695,17.1356,17.1502,90400.0
2014-02-24 10:30:00,35.38,35.46,35.36,35.44,141400.0,17.1502,17.1889,17.1405,17.1792,141400.0
2014-02-24 10:40:00,35.43,35.46,35.4,35.45,83700.0,17.1744,17.1889,17.1599,17.1841,83700.0
2014-02-24 10:50:00,35.47,35.47,35.43,35.44,79600.0,17.1938,17.1938,17.1744,17.1792,79600.0
2014-02-24 11:00:00,35.45,35.5,35.44,35.5,116800.0,17.1841,17.2083,17.1792,17.2083,116800.0
2014-02-24 11:10:00,35.5,35.53,35.49,35.49,95600.0,17.2083,17.2229,17.2035,17.2035,95600.0
2014-02-24 11:20:00,35.5,35.51,35.45,35.51,113900.0,17.2083,17.2132,17.1841,17.2132,113900.0
2014-02-24 11:30:00,35.5,35.61,35.48,35.59,226100.0,17.2083,17.2617,17.1986,17.252,226100.0
2014-02-24 11:40:00,35.58,35.67,35.57,35.66,136400.0,17.2471,17.2907,17.2423,17.2859,136400.0
2014-02-24 11:50:00,35.66,35.69,35.62,35.68,148500.0,17.2859,17.3004,17.2665,17.2956,148500.0
2014-02-24 12:00:00,35.68,35.7,35.66,35.67,78800.0,17.2956,17.3053,17.2859,17.2907,78800.0
2014-02-24 12:10:00,35.66,35.68,35.64,35.68,96000.0,17.2859,17.2956,17.2762,17.2956,96000.0
2014-02-24 12:20:00,35.67,35.69,35.66,35.66,64700.0,17.2907,17.3004,17.2859,17.2859,64700.0
2014-02-24 12:30:00,35.67,35.68,35.63,35.68,69300.0,17.2907,17.2956,17.2713,17.2956,69300.0
2014-02-24 12:40:00,35.69,35.69,35.64,35.65,91200.0,17.3004,17.3004,17.2762,17.281,91200.0
2014-02-24 12:50:00,35.64,35.64,35.59,35.6,64400.0,17.2762,17.2762,17.252,17.2568,64400.0
2014-02-24 13:00:00,35.61,35.61,35.57,35.57,47300.0,17.2617,17.2617,17.2423,17.2423,47300.0
2014-02-24 13:10:00,35.56,35.6,35.56,35.58,55100.0,17.2374,17.2568,17.2374,17.2471,55100.0
2014-02-24 13:20:00,35.58,35.59,35.56,35.59,75200.0,17.2471,17.252,17.2374,17.252,75200.0
2014-02-24 13:30:00,35.58,35.6,35.57,35.59,54000.0,17.2471,17.2568,17.2423,17.252,54000.0
2014-02-24 13:40:00,35.58,35.58,35.54,35.57,64400.0,17.2471,17.2471,17.2277,17.2423,64400.0
2014-02-24 13:50:00,35.56,35.57,35.54,35.55,31300.0,17.2374,17.2423,17.2277,17.2326,31300.0
2014-02-24 14:00:00,35.55,35.58,35.53,35.55,103400.0,17.2326,17.2471,17.2229,17.2326,103400.0
2014-02-24 14:10:00,35.56,35.56,35.52,35.52,78800.0,17.2374,17.2374,17.218,17.218,78800.0
2014-02-24 14:20:00,35.52,35.56,35.52,35.54,64000.0,17.218,17.2374,17.218,17.2277,64000.0
2014-02-24 14:30:00,35.54,35.55,35.49,35.53,65500.0,17.2277,17.2326,17.2035,17.2229,65500.0
2014-02-24 14:40:00,35.54,35.54,35.51,35.51,68800.0,17.2277,17.2277,17.2132,17.2132,68800.0
2014-02-24 14:50:00,35.51,35.53,35.48,35.49,123200.0,17.2132,17.2229,17.1986,17.2035,123200.0
2014-02-24 15:00:00,35.48,35.49,35.45,35.47,85600.0,17.1986,17.2035,17.1841,17.1938,85600.0
2014-02-24 15:10:00,35.47,35.49,35.45,35.49,128700.0,17.1938,17.2035,17.1841,17.2035,128700.0
2014-02-24 15:20:00,35.49,35.51,35.45,35.45,127200.0,17.2035,17.2132,17.1841,17.1841,127200.0
2014-02-24 15:30:00,35.45,35.48,35.44,35.47,109500.0,17.1841,17.1986,17.1792,17.1938,109500.0
2014-02-24 15:40:00,35.47,35.48,35.42,35.46,238000.0,17.1938,17.1986,17.1695,17.1889,238000.0
2014-02-24 15:50:00,35.46,35.47,35.38,35.39,588500.0,17.1889,17.1938,17.1502,17.155,588500.0
2014-02-25 09:30:00,35.36,35.74,35.36,35.64,527800.0,17.1405,17.3247,17.1405,17.2762,527800.0
2014-02-25 09:40:00,35.65,35.75,35.6,35.74,228900.0,17.281,17.3295,17.2568,17.3247,228900.0
2014-02-25 09:50:00,35.74,35.81,35.68,35.68,284900.0,17.3247,17.3586,17.2956,17.2956,284900.0
2014-02-25 10:00:00,35.68,35.83,35.67,35.79,195400.0,17.2956,17.3683,17.2907,17.3489,195400.0
2014-02-25 10:10:00,35.79,35.86,35.79,35.84,196800.0,17.3489,17.3828,17.3489,17.3731,196800.0
2014-02-25 10:20:00,35.84,35.87,35.71,35.72,304400.0,17.3731,17.3877,17.3101,17.315,304400.0
2014-02-25 10:30:00,35.73,35.81,35.7,35.8,236200.0,17.3198,17.3586,17.3053,17.3538,236200.0
2014-02-25 10:40:00,35.8,35.83,35.77,35.83,209000.0,17.3538,17.3683,17.3392,17.3683,209000.0
2014-02-25 10:50:00,35.83,35.86,35.82,35.84,145400.0,17.3683,17.3828,17.3634,17.3731,145400.0
2014-02-25 11:00:00,35.83,35.87,35.77,35.78,307800.0,17.3683,17.3877,17.3392,17.3441,307800.0
2014-02-25 11:10:00,35.78,35.82,35.77,35.78,161700.0,17.3441,17.3634,17.3392,17.3441,161700.0
2014-02-25 11:20:00,35.78,35.81,35.76,35.81,121400.0,17.3441,17.3586,17.3344,17.3586,121400.0
2014-02-25 11:30:00,35.81,35.82,35.77,35.8,211200.0,17.3586,17.3634,17.3392,17.3538,211200.0
2014-02-25 11:40:00,35.8,35.81,35.75,35.76,118800.0,17.3538,17.3586,17.3295,17.3344,118800.0
2014-02-25 11:50:00,35.76,35.76,35.67,35.7,134500.0,17.3344,17.3344,17.2907,17.3053,134500.0
2014-02-25 12:00:00,35.7,35.73,35.69,35.71,89200.0,17.3053,17.3198,17.3004,17.3101,89200.0
2014-02-25 12:10:00,35.71,35.72,35.69,35.72,67500.0,17.3101,17.315,17.3004,17.315,67500.0
2014-02-25 12:20:00,35.72,35.72,35.67,35.68,79700.0,17.315,17.315,17.2907,17.2956,79700.0
2014-02-25 12:30:00,35.67,35.7,35.65,35.66,88600.0,17.2907,17.3053,17.281,17.2859,88600.0
2014-02-25 12:40:00,35.66,35.67,35.63,35.66,80800.0,17.2859,17.2907,17.2713,17.2859,80800.0
2014-02-25 12:50:00,35.65,35.66,35.62,35.64,51000.0,17.281,17.2859,17.2665,17.2762,51000.0
2014-02-25 13:00:00,35.64,35.69,35.63,35.68,66000.0,17.2762,17.3004,17.2713,17.2956,66000.0
2014-02-25 13:10:00,35.68,35.7,35.67,35.69,45300.0,17.2956,17.3053,17.2907,17.3004,45300.0
2014-02-25 13:20:00,35.69,35.7,35.64,35.67,90800.0,17.3004,17.3053,17.2762,17.2907,90800.0
2014-02-25 13:30:00,35.68,35.71,35.66,35.67,71500.0,17.2956,17.3101,17.2859,17.2907,71500.0
2014-02-25 13:40:00,35.68,35.68,35.61,35.62,64600.0,17.2956,17.2956,17.2617,17.2665,64600.0
2014-02-25 13:50:00,35.62,35.65,35.61,35.63,81000.0,17.2665,17.281,17.2617,17.2713,81000.0
2014-02-25 14:00:00,35.63,35.63,35.55,35.61,141100.0,17.2713,17.2713,17.2326,17.2617,141100.0
2014-02-25 14:10:00,35.61,35.63,35.58,35.62,103800.0,17.2617,17.2713,17.2471,17.2665,103800.0
2014-02-25 14:20:00,35.61,35.62,35.56,35.61,143800.0,17.2617,17.2665,17.2374,17.2617,143800.0
2014-02-25 14:30:00,35.61,35.61,35.59,35.6,102800.0,17.2617,17.2617,17.252,17.2568,102800.0
2014-02-25 14:40:00,35.6,35.62,35.59,35.62,83400.0,17.2568,17.2665,17.252,17.2665,83400.0
2014-02-25 14:50:00,35.61,35.64,35.58,35.63,122400.0,17.2617,17.2762,17.2471,17.2713,122400.0
2014-02-25 15:00:00,35.64,35.64,35.59,35.6,97500.0,17.2762,17.2762,17.252,17.2568,97500.0
2014-02-25 15:10:00,35.6,35.6,35.53,35.55,135600.0,17.2568,17.2568,17.2229,17.2326,135600.0
2014-02-25 15:20:00,35.55,35.56,35.51,35.51,210100.0,17.2326,17.2374,17.2132,17.2132,210100.0
2014-02-25 15:30:00,35.51,35.56,35.51,35.56,181100.0,17.2132,17.2374,17.2132,17.2374,181100.0
2014-02-25 15:40:00,35.57,35.57,35.5,35.56,438000.0,17.2423,17.2423,17.2083,17.2374,438000.0
2014-02-25 15:50:00,35.55,35.57,35.51,35.56,537600.0,17.2326,17.2423,17.2132,17.2374,537600.0
2014-02-26 09:30:00,35.64,35.8,35.63,35.7,257500.0,17.2762,17.3538,17.2713,17.3053,257500.0
2014-02-26 09:40:00,35.71,35.71,35.58,35.65,479800.0,17.3101,17.3101,17.2471,17.281,479800.0
2014-02-26 09:50:00,35.65,35.65,35.57,35.57,325100.0,17.281,17.281,17.2423,17.2423,325100.0
2014-02-26 10:00:00,35.57,35.63,35.52,35.54,135900.0,17.2423,17.2713,17.218,17.2277,135900.0
2014-02-26 10:10:00,35.55,35.6,35.52,35.59,133100.0,17.2326,17.2568,17.218,17.252,133100.0
2014-02-26 10:20:00,35.59,35.68,35.55,35.67,120200.0,17.252,17.2956,17.2326,17.2907,120200.0
2014-02-26 10:30:00,35.67,35.7,35.64,35.67,92100.0,17.2907,17.3053,17.2762,17.2907,92100.0
2014-02-26 10:40:00,35.67,35.69,35.65,35.65,99200.0,17.2907,17.3004,17.281,17.281,99200.0
2014-02-26 10:50:00,35.65,35.65,35.61,35.63,138000.0,17.281,17.281,17.2617,17.2713,138000.0
2014-02-26 11:00:00,35.63,35.64,35.58,35.61,86400.0,17.2713,17.2762,17.2471,17.2617,86400.0
2014-02-26 11:10:00,35.61,35.65,35.59,35.64,75500.0,17.2617,17.281,17.252,17.2762,75500.0
2014-02-26 11:20:00,35.63,35.67,35.62,35.66,68500.0,17.2713,17.2907,17.2665,17.2859,68500.0
2014-02-26 11:30:00,35.66,35.68,35.59,35.63,115800.0,17.2859,17.2956,17.252,17.2713,115800.0
2014-02-26 11:40:00,35.63,35.64,35.57,35.58,116700.0,17.2713,17.2762,17.2423,17.2471,116700.0
2014-02-26 11:50:00,35.58,35.6,35.56,35.57,54600.0,17.2471,17.2568,17.2374,17.2423,54600.0
2014-02-26 12:00:00,35.57,35.58,35.54,35.55,45900.0,17.2423,17.2471,17.2277,17.2326,45900.0
2014-02-26 12:10:00,35.56,35.58,35.51,35.52,90800.0,17.2374,17.2471,17.2132,17.218,90800.0
2014-02-26 12:20:00,35.52,35.56,35.51,35.55,58400.0,17.218,17.2374,17.2132,17.2326,58400.0
2014-02-26 12:30:00,35.56,35.59,35.54,35.57,72300.0,17.2374,17.252,17.2277,17.2423,72300.0
2014-02-26 12:40:00,35.56,35.58,35.55,35.57,77900.0,17.2374,17.2471,17.2326,17.2423,77900.0
2014-02-26 12:50:00,35.58,35.59,35.55,35.58,74900.0,17.2471,17.252,17.2326,17.2471,74900.0
2014-02-26 13:00:00,35.57,35.58,35.51,35.55,99200.0,17.2423,17.2471,17.2132,17.2326,99200.0
2014-02-26 13:10:00,35.55,35.56,35.51,35.53,81200.0,17.2326,17.2374,17.2132,17.2229,81200.0
2014-02-26 13:20:00,35.52,35.57,35.51,35.54,192400.0,17.218,17.2423,17.2132,17.2277,192400.0
2014-02-26 13:30:00,35.54,35.55,35.51,35.52,91600.0,17.2277,17.2326,17.2132,17.218,91600.0
2014-02-26 13:40:00,35.51,35.55,35.51,35.53,157900.0,17.2132,17.2326,17.2132,17.2229,157900.0
2014-02-26 13:50:00,35.53,35.54,35.5,35.52,117200.0,17.2229,17.2277,17.2083,17.218,117200.0
2014-02-26 14:00:00,35.52,35.53,35.45,35.46,144000.0,17.218,17.2229,17.1841,17.1889,144000.0
2014-02-26 14:10:00,35.46,35.47,35.42,35.45,148600.0,17.1889,17.1938,17.1695,17.1841,148600.0
2014-02-26 14:20:00,35.45,35.46,35.41,35.41,121600.0,17.1841,17.1889,17.1647,17.1647,121600.0
2014-02-26 14:30:00,35.41,35.46,35.4,35.43,111500.0,17.1647,17.1889,17.1599,17.1744,111500.0
2014-02-26 14:40:00,35.43,35.48,35.43,35.44,120400.0,17.1744,17.1986,17.1744,17.1792,120400.0
2014-02-26 14:50:00,35.43,35.48,35.43,35.48,68000.0,17.1744,17.1986,17.1744,17.1986,68000.0
2014-02-26 15:00:00,35.48,35.48,35.42,35.43,104600.0,17.1986,17.1986,17.1695,17.1744,104600.0
2014-02-26 15:10:00,35.42,35.48,35.41,35.44,141200.0,17.1695,17.1986,17.1647,17.1792,141200.0
2014-02-26 15:20:00,35.44,35.46,35.42,35.45,119000.0,17.1792,17.1889,17.1695,17.1841,119000.0
2014-02-26 15:30:00,35.45,35.48,35.44,35.47,115000.0,17.1841,17.1986,17.1792,17.1938,115000.0
2014-02-26 15:40:00,35.46,35.47,35.41,35.43,192600.0,17.1889,17.1938,17.1647,17.1744,192600.0
2014-02-26 15:50:00,35.42,35.48,35.42,35.45,377100.0,17.1695,17.1986,17.1695,17.1841,377100.0
2014-02-27 09:30:00,35.46,35.77,35.46,35.73,341800.0,17.1889,17.3392,17.1889,17.3198,341800.0
2014-02-27 09:40:00,35.74,35.75,35.63,35.7,150100.0,17.3247,17.3295,17.2713,17.3053,150100.0
2014-02-27 09:50:00,35.71,35.71,35.6,35.65,136100.0,17.3101,17.3101,17.2568,17.281,136100.0
2014-02-27 10:00:00,35.65,35.67,35.59,35.65,105700.0,17.281,17.2907,17.252,17.281,105700.0
2014-02-27 10:10:00,35.64,35.68,35.63,35.66,99300.0,17.2762,17.2956,17.2713,17.2859,99300.0
2014-02-27 10:20:00,35.67,35.69,35.62,35.66,111700.0,17.2907,17.3004,17.2665,17.2859,111700.0
2014-02-27 10:30:00,35.65,35.72,35.64,35.71,118300.0,17.281,17.315,17.2762,17.3101,118300.0
2014-02-27 10:40:00,35.72,35.74,35.71,35.73,111400.0,17.315,17.3247,17.3101,17.3198,111400.0
2014-02-27 10:50:00,35.73,35.75,35.69,35.75,79800.0,17.3198,17.3295,17.3004,17.3295,79800.0
2014-02-27 11:00:00,35.75,35.78,35.71,35.77,97700.0,17.3295,17.3441,17.3101,17.3392,97700.0
2014-02-27 11:10:00,35.78,35.85,35.77,35.85,109800.0,17.3441,17.378,17.3392,17.378,109800.0
2014-02-27 11:20:00,35.85,35.9,35.83,35.89,135300.0,17.378,17.4022,17.3683,17.3974,135300.0
2014-02-27 11:30:00,35.9,35.9,35.8,35.8,136600.0,17.4022,17.4022,17.3538,17.3538,136600.0
2014-02-27 11:40:00,35.8,35.84,35.79,35.79,107300.0,17.3538,17.3731,17.3489,17.3489,107300.0
2014-02-27 11:50:00,35.79,35.79,35.74,35.76,91100.0,17.3489,17.3489,17.3247,17.3344,91100.0
2014-02-27 12:00:00,35.77,35.79,35.72,35.73,106100.0,17.3392,17.3489,17.315,17.3198,106100.0
2014-02-27 12:10:00,35.72,35.76,35.72,35.75,66000.0,17.315,17.3344,17.315,17.3295,66000.0
2014-02-27 12:20:00,35.75,35.8,35.74,35.77,70700.0,17.3295,17.3538,17.3247,17.3392,70700.0
2014-02-27 12:30:00,35.77,35.78,35.75,35.76,58900.0,17.3392,17.3441,17.3295,17.3344,58900.0
2014-02-27 12:40:00,35.77,35.82,35.77,35.8,85000.0,17.3392,17.3634,17.3392,17.3538,85000.0
2014-02-27 12:50:00,35.79,35.85,35.78,35.85,98200.0,17.3489,17.378,17.3441,17.378,98200.0
2014-02-27 13:00:00,35.85,35.89,35.84,35.89,69400.0,17.378,17.3974,17.3731,17.3974,69400.0
2014-02-27 13:10:00,35.89,35.89,35.85,35.86,87200.0,17.3974,17.3974,17.378,17.3828,87200.0
2014-02-27 13:20:00,35.86,35.88,35.84,35.88,68700.0,17.3828,17.3925,17.3731,17.3925,68700.0
2014-02-27 13:30:00,35.88,35.92,35.87,35.91,144300.0,17.3925,17.4119,17.3877,17.4071,144300.0
2014-02-27 13:40:00,35.92,35.93,35.9,35.91,72400.0,17.4119,17.4168,17.4022,17.4071,72400.0
2014-02-27 13:50:00,35.91,35.92,35.89,35.9,81500.0,17.4071,17.4119,17.3974,17.4022,81500.0
2014-02-27 14:00:00,35.91,35.93,35.9,35.93,142000.0,17.4071,17.4168,17.4022,17.4168,142000.0
2014-02-27 14:10:00,35.93,35.94,35.92,35.93,102400.0,17.4168,17.4216,17.4119,17.4168,102400.0
2014-02-27 14:20:00,35.93,35.93,35.88,35.9,113600.0,17.4168,17.4168,17.3925,17.4022,113600.0
2014-02-27 14:30:00,35.9,35.91,35.87,35.88,55500.0,17.4022,17.4071,17.3877,17.3925,55500.0
2014-02-27 14:40:00,35.89,35.89,35.83,35.84,97300.0,17.3974,17.3974,17.3683,17.3731,97300.0
2014-02-27 14:50:00,35.85,35.87,35.84,35.85,61100.0,17.378,17.3877,17.3731,17.378,61100.0
2014-02-27 15:00:00,35.84,35.89,35.83,35.88,79400.0,17.3731,17.3974,17.3683,17.3925,79400.0
2014-02-27 15:10:00,35.87,35.88,35.85,35.85,86500.0,17.3877,17.3925,17.378,17.378,86500.0
2014-02-27 15:20:00,35.86,35.9,35.85,35.88,121500.0,17.3828,17.4022,17.378,17.3925,121500.0
2014-02-27 15:30:00,35.88,35.89,35.87,35.88,124300.0,17.3925,17.3974,17.3877,17.3925,124300.0
2014-02-27 15:40:00,35.88,35.88,35.77,35.78,302500.0,17.3925,17.3925,17.3392,17.3441,302500.0
2014-02-27 15:50:00,35.79,35.88,35.78,35.88,432400.0,17.3489,17.3925,17.3441,17.3925,432400.0
2014-02-28 09:30:00,35.97,36.15,35.97,36.12,415100.0,17.4362,17.5234,17.4362,17.5089,415100.0
2014-02-28 09:40:00,36.13,36.24,36.11,36.23,215700.0,17.5137,17.567,17.504,17.5622,215700.0
2014-02-28 09:50:00,36.22,36.23,36.13,36.19,176600.0,17.5573,17.5622,17.5137,17.5428,176600.0
2014-02-28 10:00:00,36.19,36.25,36.18,36.23,318100.0,17.5428,17.5719,17.538,17.5622,318100.0
2014-02-28 10:10:00,36.22,36.29,36.22,36.29,121000.0,17.5573,17.5913,17.5573,17.5913,121000.0
2014-02-28 10:20:00,36.29,36.34,36.26,36.32,163400.0,17.5913,17.6155,17.5767,17.6058,163400.0
2014-02-28 10:30:00,36.32,36.33,36.23,36.24,167200.0,17.6058,17.6107,17.5622,17.567,167200.0
2014-02-28 10:40:00,36.23,36.3,36.19,36.3,167600.0,17.5622,17.5961,17.5428,17.5961,167600.0
2014-02-28 10:50:00,36.29,36.33,36.23,36.25,104000.0,17.5913,17.6107,17.5622,17.5719,104000.0
2014-02-28 11:00:00,36.25,36.27,36.19,36.21,108100.0,17.5719,17.5816,17.5428,17.5525,108100.0
2014-02-28 11:10:00,36.21,36.23,36.17,36.18,303500.0,17.5525,17.5622,17.5331,17.538,303500.0
2014-02-28 11:20:00,36.19,36.23,36.15,36.23,364400.0,17.5428,17.5622,17.5234,17.5622,364400.0
2014-02-28 11:30:00,36.22,36.26,36.2,36.24,97700.0,17.5573,17.5767,17.5476,17.567,97700.0
2014-02-28 11:40:00,36.23,36.27,36.23,36.25,89400.0,17.5622,17.5816,17.5622,17.5719,89400.0
2014-02-28 11:50:00,36.24,36.3,36.23,36.27,116100.0,17.567,17.5961,17.5622,17.5816,116100.0
2014-02-28 12:00:00,36.27,36.3,36.23,36.27,88300.0,17.5816,17.5961,17.5622,17.5816,88300.0
2014-02-28 12:10:00,36.26,36.31,36.24,36.28,81900.0,17.5767,17.601,17.567,17.5864,81900.0
2014-02-28 12:20:00,36.29,36.31,36.28,36.31,47900.0,17.5913,17.601,17.5864,17.601,47900.0
2014-02-28 12:30:00,36.3,36.32,36.25,36.26,144900.0,17.5961,17.6058,17.5719,17.5767,144900.0
2014-02-28 12:40:00,36.26,36.3,36.26,36.3,50100.0,17.5767,17.5961,17.5767,17.5961,50100.0
2014-02-28 12:50:00,36.3,36.35,36.29,36.35,75900.0,17.5961,17.6204,17.5913,17.6204,75900.0
2014-02-28 13:00:00,36.35,36.36,36.34,36.35,71400.0,17.6204,17.6252,17.6155,17.6204,71400.0
2014-02-28 13:10:00,36.35,36.36,36.28,36.33,145000.0,17.6204,17.6252,17.5864,17.6107,145000.0
2014-02-28 13:20:00,36.32,36.4,36.32,36.39,136500.0,17.6058,17.6446,17.6058,17.6397,136500.0
2014-02-28 13:30:00,36.4,36.4,36.36,36.39,103000.0,17.6446,17.6446,17.6252,17.6397,103000.0
2014-02-28 13:40:00,36.38,36.39,36.36,36.39,115800.0,17.6349,17.6397,17.6252,17.6397,115800.0
2014-02-28 13:50:00,36.39,36.41,36.36,36.37,111000.0,17.6397,17.6494,17.6252,17.6301,111000.0
2014-02-28 14:00:00,36.36,36.38,36.33,36.33,208000.0,17.6252,17.6349,17.6107,17.6107,208000.0
2014-02-28 14:10:00,36.33,36.36,36.32,36.35,98300.0,17.6107,17.6252,17.6058,17.6204,98300.0
2014-02-28 14:20:00,36.35,36.37,36.31,36.34,140300.0,17.6204,17.6301,17.601,17.6155,140300.0
2014-02-28 14:30:00,36.34,36.36,36.3,36.31,103700.0,17.6155,17.6252,17.5961,17.601,103700.0
2014-02-28 14:40:00,36.31,36.34,36.31,36.32,200300.0,17.601,17.6155,17.601,17.6058,200300.0
2014-02-28 14:50:00,36.31,36.34,36.26,36.28,246800.0,17.601,17.6155,17.5767,17.5864,246800.0
2014-02-28 15:00:00,36.28,36.28,36.14,36.14,193700.0,17.5864,17.5864,17.5186,17.5186,193700.0
2014-02-28 15:10:00,36.15,36.23,36.11,36.2,263700.0,17.5234,17.5622,17.504,17.5476,263700.0
2014-02-28 15:20:00,36.2,36.25,36.18,36.18,162200.0,17.5476,17.5719,17.538,17.538,162200.0
2014-02-28 15:30:00,36.18,36.27,36.18,36.23,207300.0,17.538,17.5816,17.538,17.5622,207300.0
2014-02-28 15:40:00,36.24,36.3,36.2,36.22,307700.0,17.567,17.5961,17.5476,17.5573,307700.0
2014-02-28 15:50:00,36.22,36.29,36.2,36.27,719600.0,17.5573,17.5913,17.5476,17.5816,719600.0
2014-03-03 09:30:00,36.07,36.3,36.0,36.16,483200.0,17.4846,17.5961,17.4507,17.5283,483200.0
2014-03-03 09:40:00,36.15,36.23,36.13,36.2,245200.0,17.5234,17.5622,17.5137,17.5476,245200.0
2014-03-03 09:50:00,36.2,36.23,36.09,36.1,215100.0,17.5476,17.5622,17.4943,17.4992,215100.0
2014-03-03 10:00:00,36.11,36.22,36.11,36.21,322800.0,17.504,17.5573,17.504,17.5525,322800.0
2014-03-03 10:10:00,36.2,36.28,36.18,36.25,220400.0,17.5476,17.5864,17.538,17.5719,220400.0
2014-03-03 10:20:00,36.24,36.3,36.19,36.3,215900.0,17.567,17.5961,17.5428,17.5961,215900.0
2014-03-03 10:30:00,36.29,36.36,36.26,36.34,175200.0,17.5913,17.6252,17.5767,17.6155,175200.0
2014-03-03 10:40:00,36.34,36.43,36.34,36.41,193400.0,17.6155,17.6591,17.6155,17.6494,193400.0
2014-03-03 10:50:00,36.42,36.48,36.4,36.48,246500.0,17.6543,17.6834,17.6446,17.6834,246500.0
2014-03-03 11:00:00,36.47,36.49,36.31,36.31,246300.0,17.6785,17.6882,17.601,17.601,246300.0
2014-03-03 11:10:00,36.31,36.36,36.28,36.28,337800.0,17.601,17.6252,17.5864,17.5864,337800.0
2014-03-03 11:20:00,36.27,36.36,36.27,36.3,316400.0,17.5816,17.6252,17.5816,17.5961,316400.0
2014-03-03 11:30:00,36.3,36.32,36.23,36.25,299100.0,17.5961,17.6058,17.5622,17.5719,299100.0
2014-03-03 11:40:00,36.24,36.3,36.18,36.19,271800.0,17.567,17.5961,17.538,17.5428,271800.0
2014-03-03 11:50:00,36.19,36.21,36.13,36.19,253500.0,17.5428,17.5525,17.5137,17.5428,253500.0
2014-03-03 12:00:00,36.19,36.22,36.17,36.21,205100.0,17.5428,17.5573,17.5331,17.5525,205100.0
2014-03-03 12:10:00,36.21,36.36,36.19,36.34,234600.0,17.5525,17.6252,17.5428,17.6155,234600.0
2014-03-03 12:20:00,36.34,36.4,36.33,36.34,132500.0,17.6155,17.6446,17.6107,17.6155,132500.0
2014-03-03 12:30:00,36.34,36.36,36.28,36.28,149200.0,17.6155,17.6252,17.5864,17.5864,149200.0
2014-03-03 12:40:00,36.28,36.28,36.2,36.22,128200.0,17.5864,17.5864,17.5476,17.5573,128200.0
2014-03-03 12:50:00,36.21,36.27,36.2,36.25,91700.0,17.5525,17.5816,17.5476,17.5719,91700.0
2014-03-03 13:00:00,36.26,36.35,36.26,36.34,116800.0,17.5767,17.6204,17.5767,17.6155,116800.0
2014-03-03 13:10:00,36.35,36.44,36.31,36.42,131500.0,17.6204,17.664,17.601,17.6543,131500.0
2014-03-03 13:20:00,36.42,36.45,36.4,36.43,99200.0,17.6543,17.6688,17.6446,17.6591,99200.0
2014-03-03 13:30:00,36.43,36.58,36.4,36.58,266300.0,17.6591,17.7319,17.6446,17.7319,266300.0
2014-03-03 13:40:00,36.58,36.9,36.57,36.8,1057200.0,17.7319,17.887,17.727,17.8385,1057200.0
2014-03-03 13:50:00,36.79,36.83,36.5,36.53,647400.0,17.8336,17.853,17.6931,17.7076,647400.0
2014-03-03 14:00:00,36.52,36.53,36.37,36.43,474200.0,17.7028,17.7076,17.6301,17.6591,474200.0
2014-03-03 14:10:00,36.42,36.58,36.4,36.53,267500.0,17.6543,17.7319,17.6446,17.7076,267500.0
2014-03-03 14:20:00,36.53,36.61,36.51,36.52,253200.0,17.7076,17.7464,17.6979,17.7028,253200.0
2014-03-03 14:30:00,36.52,36.54,36.45,36.53,240200.0,17.7028,17.7125,17.6688,17.7076,240200.0
2014-03-03 14:40:00,36.53,36.65,36.51,36.65,165900.0,17.7076,17.7658,17.6979,17.7658,165900.0
2014-03-03 14:50:00,36.65,36.66,36.56,36.58,446400.0,17.7658,17.7706,17.7222,17.7319,446400.0
2014-03-03 15:00:00,36.58,36.59,36.44,36.51,312800.0,17.7319,17.7367,17.664,17.6979,312800.0
2014-03-03 15:10:00,36.5,36.52,36.37,36.44,488700.0,17.6931,17.7028,17.6301,17.664,488700.0
2014-03-03 15:20:00,36.45,36.48,36.36,36.43,452600.0,17.6688,17.6834,17.6252,17.6591,452600.0
2014-03-03 15:30:00,36.44,36.48,36.41,36.43,285600.0,17.664,17.6834,17.6494,17.6591,285600.0
2014-03-03 15:40:00,36.43,36.51,36.41,36.43,389300.0,17.6591,17.6979,17.6494,17.6591,389300.0
2014-03-03 15:50:00,36.44,36.48,36.42,36.45,734500.0,17.664,17.6834,17.6543,17.6688,734500.0
2014-03-04 09:30:00,36.87,37.0,36.82,36.98,440600.0,17.8724,17.9354,17.8482,17.9257,440600.0
2014-03-04 09:40:00,36.98,37.25,36.98,37.23,684700.0,17.9257,18.0566,17.9257,18.0469,684700.0
2014-03-04 09:50:00,37.23,37.32,37.2,37.26,713300.0,18.0469,18.0906,18.0324,18.0615,713300.0
2014-03-04 10:00:00,37.27,37.33,37.2,37.22,310200.0,18.0663,18.0954,18.0324,18.0421,310200.0
2014-03-04 10:10:00,37.22,37.3,37.18,37.19,510500.0,18.0421,18.0809,18.0227,18.0275,510500.0
2014-03-04 10:20:00,37.2,37.23,37.08,37.12,519500.0,18.0324,18.0469,17.9742,17.9936,519500.0
2014-03-04 10:30:00,37.12,37.14,37.08,37.12,266600.0,17.9936,18.0033,17.9742,17.9936,266600.0
2014-03-04 10:40:00,37.12,37.19,37.12,37.17,266500.0,17.9936,18.0275,17.9936,18.0178,266500.0
2014-03-04 10:50:00,37.17,37.21,37.09,37.1,195500.0,18.0178,18.0372,17.9791,17.9839,195500.0
2014-03-04 11:00:00,37.1,37.1,36.97,36.99,226700.0,17.9839,17.9839,17.9209,17.9306,226700.0
2014-03-04 11:10:00,36.99,37.02,36.95,37.01,152900.0,17.9306,17.9451,17.9112,17.9403,152900.0
2014-03-04 11:20:00,37.02,37.05,36.98,37.01,119600.0,17.9451,17.9597,17.9257,17.9403,119600.0
2014-03-04 11:30:00,37.01,37.02,36.94,36.98,198900.0,17.9403,17.9451,17.9064,17.9257,198900.0
2014-03-04 11:40:00,36.98,37.01,36.91,36.96,126100.0,17.9257,17.9403,17.8918,17.9161,126100.0
2014-03-04 11:50:00,36.97,37.0,36.93,36.94,149000.0,17.9209,17.9354,17.9015,17.9064,149000.0
2014-03-04 12:00:00,36.95,36.99,36.91,36.95,137400.0,17.9112,17.9306,17.8918,17.9112,137400.0
2014-03-04 12:10:00,36.95,37.1,36.95,37.08,136600.0,17.9112,17.9839,17.9112,17.9742,136600.0
2014-03-04 12:20:00,37.07,37.1,37.06,37.09,71200.0,17.9694,17.9839,17.9645,17.9791,71200.0
2014-03-04 12:30:00,37.08,37.09,36.98,37.02,132800.0,17.9742,17.9791,17.9257,17.9451,132800.0
2014-03-04 12:40:00,37.02,37.02,36.9,36.91,97500.0,17.9451,17.9451,17.887,17.8918,97500.0
2014-03-04 12:50:00,36.9,36.92,36.88,36.9,97700.0,17.887,17.8967,17.8773,17.887,97700.0
2014-03-04 13:00:00,36.9,36.93,36.87,36.91,138500.0,17.887,17.9015,17.8724,17.8918,138500.0
2014-03-04 13:10:00,36.92,36.92,36.87,36.87,129600.0,17.8967,17.8967,17.8724,17.8724,129600.0
2014-03-04 13:20:00,36.87,36.92,36.85,36.91,136700.0,17.8724,17.8967,17.8627,17.8918,136700.0
2014-03-04 13:30:00,36.9,36.91,36.86,36.9,87900.0,17.887,17.8918,17.8676,17.887,87900.0
2014-03-04 13:40:00,36.9,36.92,36.86,36.86,141900.0,17.887,17.8967,17.8676,17.8676,141900.0
2014-03-04 13:50:00,36.85,36.9,36.84,36.89,130100.0,17.8627,17.887,17.8579,17.8821,130100.0
2014-03-04 14:00:00,36.89,36.92,36.86,36.91,171500.0,17.8821,17.8967,17.8676,17.8918,171500.0
2014-03-04 14:10:00,36.9,36.95,36.88,36.95,151000.0,17.887,17.9112,17.8773,17.9112,151000.0
2014-03-04 14:20:00,36.94,36.99,36.92,36.96,122600.0,17.9064,17.9306,17.8967,17.9161,122600.0
2014-03-04 14:30:00,36.96,37.0,36.91,36.95,163300.0,17.9161,17.9354,17.8918,17.9112,163300.0
2014-03-04 14:40:00,36.95,37.03,36.95,37.01,120200.0,17.9112,17.95,17.9112,17.9403,120200.0
2014-03-04 14:50:00,37.02,37.12,37.01,37.09,160300.0,17.9451,17.9936,17.9403,17.9791,160300.0
2014-03-04 15:00:00,37.09,37.15,37.09,37.13,181100.0,17.9791,18.0082,17.9791,17.9985,181100.0
2014-03-04 15:10:00,37.12,37.18,37.11,37.17,190100.0,17.9936,18.0227,17.9888,18.0178,190100.0
2014-03-04 15:20:00,37.16,37.19,37.11,37.13,272100.0,18.013,18.0275,17.9888,17.9985,272100.0
2014-03-04 15:30:00,37.13,37.15,37.08,37.1,356100.0,17.9985,18.0082,17.9742,17.9839,356100.0
2014-03-04 15:40:00,37.11,37.17,37.08,37.11,513200.0,17.9888,18.0178,17.9742,17.9888,513200.0
2014-03-04 15:50:00,37.1,37.13,37.07,37.07,724600.0,17.9839,17.9985,17.9694,17.9694,724600.0
2014-03-05 09:30:00,37.05,37.23,36.88,37.23,482500.0,17.9597,18.0469,17.8773,18.0469,482500.0
2014-03-05 09:40:00,37.23,37.26,37.13,37.17,282900.0,18.0469,18.0615,17.9985,18.0178,282900.0
2014-03-05 09:50:00,37.16,37.23,37.1,37.13,209700.0,18.013,18.0469,17.9839,17.9985,209700.0
2014-03-05 10:00:00,37.12,37.21,37.11,37.16,146100.0,17.9936,18.0372,17.9888,18.013,146100.0
2014-03-05 10:10:00,37.16,37.23,37.12,37.2,216300.0,18.013,18.0469,17.9936,18.0324,216300.0
2014-03-05 10:20:00,37.21,37.24,37.19,37.2,181500.0,18.0372,18.0518,18.0275,18.0324,181500.0
2014-03-05 10:30:00,37.21,37.27,37.19,37.2,141700.0,18.0372,18.0663,18.0275,18.0324,141700.0
2014-03-05 10:40:00,37.2,37.24,37.14,37.15,144800.0,18.0324,18.0518,18.0033,18.0082,144800.0
2014-03-05 10:50:00,37.15,37.27,37.14,37.26,182100.0,18.0082,18.0663,18.0033,18.0615,182100.0
2014-03-05 11:00:00,37.25,37.29,37.23,37.23,112200.0,18.0566,18.076,18.0469,18.0469,112200.0
2014-03-05 11:10:00,37.24,37.28,37.22,37.27,115400.0,18.0518,18.0712,18.0421,18.0663,115400.0
2014-03-05 11:20:00,37.27,37.28,37.21,37.23,152900.0,18.0663,18.0712,18.0372,18.0469,152900.0
2014-03-05 11:30:00,37.23,37.27,37.23,37.27,116600.0,18.0469,18.0663,18.0469,18.0663,116600.0
2014-03-05 11:40:00,37.26,37.26,37.21,37.22,96700.0,18.0615,18.0615,18.0372,18.0421,96700.0
2014-03-05 11:50:00,37.21,37.26,37.21,37.25,128800.0,18.0372,18.0615,18.0372,18.0566,128800.0
2014-03-05 12:00:00,37.26,37.3,37.25,37.25,120100.0,18.0615,18.0809,18.0566,18.0566,120100.0
2014-03-05 12:10:00,37.25,37.27,37.23,37.26,92700.0,18.0566,18.0663,18.0469,18.0615,92700.0
2014-03-05 12:20:00,37.25,37.27,37.24,37.25,94200.0,18.0566,18.0663,18.0518,18.0566,94200.0
2014-03-05 12:30:00,37.25,37.28,37.24,37.27,83200.0,18.0566,18.0712,18.0518,18.0663,83200.0
2014-03-05 12:40:00,37.27,37.28,37.25,37.26,57700.0,18.0663,18.0712,18.0566,18.0615,57700.0
2014-03-05 12:50:00,37.26,37.26,37.24,37.26,102000.0,18.0615,18.0615,18.0518,18.0615,102000.0
2014-03-05 13:00:00,37.25,37.26,37.25,37.25,141500.0,18.0566,18.0615,18.0566,18.0566,141500.0
2014-03-05 13:10:00,37.26,37.28,37.25,37.27,113300.0,18.0615,18.0712,18.0566,18.0663,113300.0
2014-03-05 13:20:00,37.27,37.29,37.26,37.28,98600.0,18.0663,18.076,18.0615,18.0712,98600.0
2014-03-05 13:30:00,37.27,37.28,37.23,37.23,159600.0,18.0663,18.0712,18.0469,18.0469,159600.0
2014-03-05 13:40:00,37.23,37.26,37.21,37.22,127100.0,18.0469,18.0615,18.0372,18.0421,127100.0
2014-03-05 13:50:00,37.21,37.23,37.19,37.19,100900.0,18.0372,18.0469,18.0275,18.0275,100900.0
2014-03-05 14:00:00,37.19,37.23,37.19,37.21,97000.0,18.0275,18.0469,18.0275,18.0372,97000.0
2014-03-05 14:10:00,37.2,37.23,37.17,37.18,113400.0,18.0324,18.0469,18.0178,18.0227,113400.0
2014-03-05 14:20:00,37.17,37.21,37.17,37.18,87500.0,18.0178,18.0372,18.0178,18.0227,87500.0
2014-03-05 14:30:00,37.18,37.18,37.16,37.17,86400.0,18.0227,18.0227,18.013,18.0178,86400.0
2014-03-05 14:40:00,37.17,37.17,37.06,37.09,171500.0,18.0178,18.0178,17.9645,17.9791,171500.0
2014-03-05 14:50:00,37.08,37.09,36.97,36.99,262100.0,17.9742,17.9791,17.9209,17.9306,262100.0
2014-03-05 15:00:00,36.98,36.99,36.85,36.85,377100.0,17.9257,17.9306,17.8627,17.8627,377100.0
2014-03-05 15:10:00,36.85,36.96,36.85,36.95,316700.0,17.8627,17.9161,17.8627,17.9112,316700.0
2014-03-05 15:20:00,36.95,37.02,36.95,37.0,230900.0,17.9112,17.9451,17.9112,17.9354,230900.0
2014-03-05 15:30:00,36.99,37.0,36.95,36.97,225700.0,17.9306,17.9354,17.9112,17.9209,225700.0
2014-03-05 15:40:00,36.97,36.98,36.96,36.97,238600.0,17.9209,17.9257,17.9161,17.9209,238600.0
2014-03-05 15:50:00,36.97,37.01,36.94,36.95,664600.0,17.9209,17.9403,17.9064,17.9112,664600.0
2014-03-06 09:30:00,37.03,37.03,36.89,36.98,414700.0,17.95,17.95,17.8821,17.9257,414700.0
2014-03-06 09:40:00,36.98,37.03,36.87,36.93,376900.0,17.9257,17.95,17.8724,17.9015,376900.0
2014-03-06 09:50:00,36.93,36.94,36.82,36.83,278600.0,17.9015,17.9064,17.8482,17.853,278600.0
2014-03-06 10:00:00,36.83,36.84,36.7,36.7,368600.0,17.853,17.8579,17.79,17.79,368600.0
2014-03-06 10:10:00,36.7,36.72,36.63,36.68,255500.0,17.79,17.7997,17.7561,17.7803,255500.0
2014-03-06 10:20:00,36.67,36.72,36.66,36.71,335100.0,17.7755,17.7997,17.7706,17.7949,335100.0
2014-03-06 10:30:00,36.7,36.74,36.69,36.74,223800.0,17.79,17.8094,17.7852,17.8094,223800.0
2014-03-06 10:40:00,36.73,36.76,36.72,36.75,132300.0,17.8046,17.8191,17.7997,17.8143,132300.0
2014-03-06 10:50:00,36.74,36.78,36.71,36.76,148900.0,17.8094,17.8288,17.7949,17.8191,148900.0
2014-03-06 11:00:00,36.77,36.78,36.73,36.76,101400.0,17.824,17.8288,17.8046,17.8191,101400.0
2014-03-06 11:10:00,36.77,36.78,36.76,36.78,98000.0,17.824,17.8288,17.8191,17.8288,98000.0
2014-03-06 11:20:00,36.77,36.8,36.74,36.77,140600.0,17.824,17.8385,17.8094,17.824,140600.0
2014-03-06 11:30:00,36.77,36.9,36.76,36.88,338400.0,17.824,17.887,17.8191,17.8773,338400.0
2014-03-06 11:40:00,36.88,36.89,36.85,36.88,134200.0,17.8773,17.8821,17.8627,17.8773,134200.0
2014-03-06 11:50:00,36.88,36.9,36.85,36.88,119200.0,17.8773,17.887,17.8627,17.8773,119200.0
2014-03-06 12:00:00,36.87,36.9,36.85,36.86,114100.0,17.8724,17.887,17.8627,17.8676,114100.0
2014-03-06 12:10:00,36.86,36.88,36.86,36.86,61400.0,17.8676,17.8773,17.8676,17.8676,61400.0
2014-03-06 12:20:00,36.86,36.87,36.8,36.81,111300.0,17.8676,17.8724,17.8385,17.8433,111300.0
2014-03-06 12:30:00,36.82,36.84,36.81,36.83,83700.0,17.8482,17.8579,17.8433,17.853,83700.0
2014-03-06 12:40:00,36.82,36.88,36.82,36.87,179900.0,17.8482,17.8773,17.8482,17.8724,179900.0
2014-03-06 12:50:00,36.88,36.88,36.85,36.88,80800.0,17.8773,17.8773,17.8627,17.8773,80800.0
2014-03-06 13:00:00,36.88,36.92,36.87,36.92,69900.0,17.8773,17.8967,17.8724,17.8967,69900.0
2014-03-06 13:10:00,36.92,36.92,36.9,36.9,104800.0,17.8967,17.8967,17.887,17.887,104800.0
2014-03-06 13:20:00,36.9,36.95,36.9,36.92,130100.0,17.887,17.9112,17.887,17.8967,130100.0
2014-03-06 13:30:00,36.92,36.95,36.92,36.94,100000.0,17.8967,17.9112,17.8967,17.9064,100000.0
2014-03-06 13:40:00,36.94,36.95,36.92,36.94,123400.0,17.9064,17.9112,17.8967,17.9064,123400.0
2014-03-06 13:50:00,36.94,36.94,36.89,36.91,152700.0,17.9064,17.9064,17.8821,17.8918,152700.0
2014-03-06 14:00:00,36.9,36.92,36.89,36.89,118600.0,17.887,17.8967,17.8821,17.8821,118600.0
2014-03-06 14:10:00,36.89,36.92,36.88,36.89,94200.0,17.8821,17.8967,17.8773,17.8821,94200.0
2014-03-06 14:20:00,36.89,36.93,36.89,36.93,110800.0,17.8821,17.9015,17.8821,17.9015,110800.0
2014-03-06 14:30:00,36.93,36.94,36.9,36.9,132900.0,17.9015,17.9064,17.887,17.887,132900.0
2014-03-06 14:40:00,36.9,36.93,36.9,36.9,95300.0,17.887,17.9015,17.887,17.887,95300.0
2014-03-06 14:50:00,36.91,36.97,36.9,36.96,175300.0,17.8918,17.9209,17.887,17.9161,175300.0
2014-03-06 15:00:00,36.96,36.97,36.94,36.94,124200.0,17.9161,17.9209,17.9064,17.9064,124200.0
2014-03-06 15:10:00,36.94,36.97,36.94,36.94,143100.0,17.9064,17.9209,17.9064,17.9064,143100.0
2014-03-06 15:20:00,36.94,36.95,36.91,36.95,147800.0,17.9064,17.9112,17.8918,17.9112,147800.0
2014-03-06 15:30:00,36.94,36.98,36.94,36.97,204900.0,17.9064,17.9257,17.9064,17.9209,204900.0
2014-03-06 15:40:00,36.98,36.98,36.96,36.96,328400.0,17.9257,17.9257,17.9161,17.9161,328400.0
2014-03-06 15:50:00,36.97,36.97,36.86,36.94,1178700.0,17.9209,17.9209,17.8676,17.9064,1178700.0
2014-03-07 09:30:00,37.01,37.03,36.83,36.96,262700.0,17.9403,17.95,17.853,17.9161,262700.0
2014-03-07 09:40:00,36.96,36.96,36.85,36.86,159100.0,17.9161,17.9161,17.8627,17.8676,159100.0
2014-03-07 09:50:00,36.87,36.89,36.81,36.84,199800.0,17.8724,17.8821,17.8433,17.8579,199800.0
2014-03-07 10:00:00,36.84,36.87,36.82,36.83,135700.0,17.8579,17.8724,17.8482,17.853,135700.0
2014-03-07 10:10:00,36.84,36.85,36.78,36.8,155200.0,17.8579,17.8627,17.8288,17.8385,155200.0
2014-03-07 10:20:00,36.79,36.81,36.72,36.72,167700.0,17.8336,17.8433,17.7997,17.7997,167700.0
2014-03-07 10:30:00,36.73,36.74,36.68,36.73,177200.0,17.8046,17.8094,17.7803,17.8046,177200.0
2014-03-07 10:40:00,36.73,36.73,36.67,36.68,111500.0,17.8046,17.8046,17.7755,17.7803,111500.0
2014-03-07 10:50:00,36.68,36.7,36.64,36.64,128000.0,17.7803,17.79,17.7609,17.7609,128000.0
2014-03-07 11:00:00,36.64,36.65,36.58,36.63,197100.0,17.7609,17.7658,17.7319,17.7561,197100.0
2014-03-07 11:10:00,36.63,36.64,36.6,36.61,158600.0,17.7561,17.7609,17.7415,17.7464,158600.0
2014-03-07 11:20:00,36.62,36.66,36.61,36.66,89700.0,17.7512,17.7706,17.7464,17.7706,89700.0
2014-03-07 11:30:00,36.65,36.69,36.63,36.68,133800.0,17.7658,17.7852,17.7561,17.7803,133800.0
2014-03-07 11:40:00,36.68,36.72,36.68,36.71,97100.0,17.7803,17.7997,17.7803,17.7949,97100.0
2014-03-07 11:50:00,36.7,36.76,36.7,36.76,92500.0,17.79,17.8191,17.79,17.8191,92500.0
2014-03-07 12:00:00,36.75,36.78,36.73,36.74,61800.0,17.8143,17.8288,17.8046,17.8094,61800.0
2014-03-07 12:10:00,36.74,36.78,36.74,36.78,54400.0,17.8094,17.8288,17.8094,17.8288,54400.0
2014-03-07 12:20:00,36.78,36.83,36.77,36.8,91700.0,17.8288,17.853,17.824,17.8385,91700.0
2014-03-07 12:30:00,36.8,36.81,36.76,36.77,61000.0,17.8385,17.8433,17.8191,17.824,61000.0
2014-03-07 12:40:00,36.78,36.79,36.76,36.77,48800.0,17.8288,17.8336,17.8191,17.824,48800.0
2014-03-07 12:50:00,36.77,36.78,36.75,36.75,71400.0,17.824,17.8288,17.8143,17.8143,71400.0
2014-03-07 13:00:00,36.75,36.75,36.67,36.69,119700.0,17.8143,17.8143,17.7755,17.7852,119700.0
2014-03-07 13:10:00,36.69,36.7,36.66,36.66,76600.0,17.7852,17.79,17.7706,17.7706,76600.0
2014-03-07 13:20:00,36.67,36.68,36.65,36.65,56800.0,17.7755,17.7803,17.7658,17.7658,56800.0
2014-03-07 13:30:00,36.65,36.67,36.61,36.61,93900.0,17.7658,17.7755,17.7464,17.7464,93900.0
2014-03-07 13:40:00,36.61,36.66,36.61,36.64,70300.0,17.7464,17.7706,17.7464,17.7609,70300.0
2014-03-07 13:50:00,36.65,36.73,36.65,36.72,99800.0,17.7658,17.8046,17.7658,17.7997,99800.0
2014-03-07 14:00:00,36.72,36.74,36.65,36.65,209900.0,17.7997,17.8094,17.7658,17.7658,209900.0
2014-03-07 14:10:00,36.64,36.66,36.61,36.62,155500.0,17.7609,17.7706,17.7464,17.7512,155500.0
2014-03-07 14:20:00,36.61,36.61,36.58,36.59,160900.0,17.7464,17.7464,17.7319,17.7367,160900.0
2014-03-07 14:30:00,36.59,36.63,36.59,36.62,180800.0,17.7367,17.7561,17.7367,17.7512,180800.0
2014-03-07 14:40:00,36.63,36.7,36.62,36.69,150100.0,17.7561,17.79,17.7512,17.7852,150100.0
2014-03-07 14:50:00,36.68,36.74,36.68,36.71,153300.0,17.7803,17.8094,17.7803,17.7949,153300.0
2014-03-07 15:00:00,36.72,36.73,36.69,36.7,142600.0,17.7997,17.8046,17.7852,17.79,142600.0
2014-03-07 15:10:00,36.7,36.73,36.69,36.71,279400.0,17.79,17.8046,17.7852,17.7949,279400.0
2014-03-07 15:20:00,36.71,36.74,36.7,36.72,161300.0,17.7949,17.8094,17.79,17.7997,161300.0
2014-03-07 15:30:00,36.71,36.75,36.71,36.73,254300.0,17.7949,17.8143,17.7949,17.8046,254300.0
2014-03-07 15:40:00,36.73,36.79,36.72,36.79,241500.0,17.8046,17.8336,17.7997,17.8336,241500.0
2014-03-07 15:50:00,36.79,36.82,36.78,36.82,538100.0,17.8336,17.8482,17.8288,17.8482,538100.0
2014-03-10 09:30:00,36.81,36.9,36.8,36.83,287100.0,17.8433,17.887,17.8385,17.853,287100.0
2014-03-10 09:40:00,36.82,36.9,36.75,36.75,356800.0,17.8482,17.887,17.8143,17.8143,356800.0
2014-03-10 09:50:00,36.76,36.77,36.7,36.74,143400.0,17.8191,17.824,17.79,17.8094,143400.0
2014-03-10 10:00:00,36.74,36.78,36.7,36.76,218900.0,17.8094,17.8288,17.79,17.8191,218900.0
2014-03-10 10:10:00,36.76,36.78,36.68,36.68,179000.0,17.8191,17.8288,17.7803,17.7803,179000.0
2014-03-10 10:20:00,36.68,36.73,36.67,36.7,113400.0,17.7803,17.8046,17.7755,17.79,113400.0
2014-03-10 10:30:00,36.7,36.76,36.69,36.75,120100.0,17.79,17.8191,17.7852,17.8143,120100.0
2014-03-10 10:40:00,36.75,36.76,36.7,36.73,114600.0,17.8143,17.8191,17.79,17.8046,114600.0
2014-03-10 10:50:00,36.73,36.77,36.72,36.74,73100.0,17.8046,17.824,17.7997,17.8094,73100.0
2014-03-10 11:00:00,36.74,36.76,36.71,36.75,65800.0,17.8094,17.8191,17.7949,17.8143,65800.0
2014-03-10 11:10:00,36.75,36.77,36.73,36.76,67400.0,17.8143,17.824,17.8046,17.8191,67400.0
2014-03-10 11:20:00,36.77,36.85,36.73,36.84,125500.0,17.824,17.8627,17.8046,17.8579,125500.0
2014-03-10 11:30:00,36.84,36.9,36.84,36.87,136700.0,17.8579,17.887,17.8579,17.8724,136700.0
2014-03-10 11:40:00,36.87,36.9,36.86,36.86,94300.0,17.8724,17.887,17.8676,17.8676,94300.0
2014-03-10 11:50:00,36.87,36.88,36.83,36.86,125100.0,17.8724,17.8773,17.853,17.8676,125100.0
2014-03-10 12:00:00,36.86,36.89,36.86,36.88,62900.0,17.8676,17.8821,17.8676,17.8773,62900.0
2014-03-10 12:10:00,36.88,36.92,36.88,36.9,49500.0,17.8773,17.8967,17.8773,17.887,49500.0
2014-03-10 12:20:00,36.9,36.92,36.86,36.87,71600.0,17.887,17.8967,17.8676,17.8724,71600.0
2014-03-10 12:30:00,36.88,36.88,36.85,36.85,38200.0,17.8773,17.8773,17.8627,17.8627,38200.0
2014-03-10 12:40:00,36.85,36.86,36.81,36.81,106500.0,17.8627,17.8676,17.8433,17.8433,106500.0
2014-03-10 12:50:00,36.81,36.87,36.81,36.85,68400.0,17.8433,17.8724,17.8433,17.8627,68400.0
2014-03-10 13:00:00,36.85,36.86,36.83,36.86,37200.0,17.8627,17.8676,17.853,17.8676,37200.0
2014-03-10 13:10:00,36.86,36.87,36.84,36.85,41700.0,17.8676,17.8724,17.8579,17.8627,41700.0
2014-03-10 13:20:00,36.85,36.9,36.85,36.9,51200.0,17.8627,17.887,17.8627,17.887,51200.0
2014-03-10 13:30:00,36.89,36.9,36.81,36.82,76000.0,17.8821,17.887,17.8433,17.8482,76000.0
2014-03-10 13:40:00,36.83,36.83,36.79,36.82,72100.0,17.853,17.853,17.8336,17.8482,72100.0
2014-03-10 13:50:00,36.82,36.85,36.81,36.84,63300.0,17.8482,17.8627,17.8433,17.8579,63300.0
2014-03-10 14:00:00,36.83,36.84,36.8,36.83,61200.0,17.853,17.8579,17.8385,17.853,61200.0
2014-03-10 14:10:00,36.83,36.84,36.8,36.8,50200.0,17.853,17.8579,17.8385,17.8385,50200.0
2014-03-10 14:20:00,36.81,36.82,36.79,36.81,70500.0,17.8433,17.8482,17.8336,17.8433,70500.0
2014-03-10 14:30:00,36.8,36.81,36.78,36.79,108200.0,17.8385,17.8433,17.8288,17.8336,108200.0
2014-03-10 14:40:00,36.79,36.81,36.78,36.81,68900.0,17.8336,17.8433,17.8288,17.8433,68900.0
2014-03-10 14:50:00,36.81,36.82,36.79,36.8,59200.0,17.8433,17.8482,17.8336,17.8385,59200.0
2014-03-10 15:00:00,36.8,36.82,36.8,36.82,66700.0,17.8385,17.8482,17.8385,17.8482,66700.0
2014-03-10 15:10:00,36.81,36.81,36.77,36.8,81000.0,17.8433,17.8433,17.824,17.8385,81000.0
2014-03-10 15:20:00,36.79,36.84,36.78,36.83,92900.0,17.8336,17.8579,17.8288,17.853,92900.0
2014-03-10 15:30:00,36.84,36.88,36.83,36.87,131400.0,17.8579,17.8773,17.853,17.8724,131400.0
2014-03-10 15:40:00,36.86,36.91,36.86,36.9,226700.0,17.8676,17.8918,17.8676,17.887,226700.0
2014-03-10 15:50:00,36.91,36.93,36.86,36.87,428300.0,17.8918,17.9015,17.8676,17.8724,428300.0
2014-03-11 09:30:00,36.98,37.15,36.98,37.11,380200.0,17.9257,18.0082,17.9257,17.9888,380200.0
2014-03-11 09:40:00,37.1,37.14,36.96,36.98,216700.0,17.9839,18.0033,17.9161,17.9257,216700.0
2014-03-11 09:50:00,36.98,36.99,36.91,36.92,133400.0,17.9257,17.9306,17.8918,17.8967,133400.0
2014-03-11 10:00:00,36.92,36.95,36.84,36.84,151200.0,17.8967,17.9112,17.8579,17.8579,151200.0
2014-03-11 10:10:00,36.84,36.89,36.83,36.88,122500.0,17.8579,17.8821,17.853,17.8773,122500.0
2014-03-11 10:20:00,36.88,36.9,36.83,36.85,199400.0,17.8773,17.887,17.853,17.8627,199400.0
2014-03-11 10:30:00,36.85,36.86,36.81,36.83,121000.0,17.8627,17.8676,17.8433,17.853,121000.0
2014-03-11 10:40:00,36.84,36.87,36.83,36.86,100700.0,17.8579,17.8724,17.853,17.8676,100700.0
2014-03-11 10:50:00,36.86,37.0,36.86,36.89,304500.0,17.8676,17.9354,17.8676,17.8821,304500.0
2014-03-11 11:00:00,36.9,36.9,36.83,36.83,113700.0,17.887,17.887,17.853,17.853,113700.0
2014-03-11 11:10:00,36.83,36.89,36.81,36.86,169500.0,17.853,17.8821,17.8433,17.8676,169500.0
2014-03-11 11:20:00,36.85,36.88,36.81,36.81,88400.0,17.8627,17.8773,17.8433,17.8433,88400.0
2014-03-11 11:30:00,36.82,36.84,36.8,36.83,122300.0,17.8482,17.8579,17.8385,17.853,122300.0
2014-03-11 11:40:00,36.82,36.83,36.8,36.83,117800.0,17.8482,17.853,17.8385,17.853,117800.0
2014-03-11 11:50:00,36.83,36.84,36.81,36.82,91500.0,17.853,17.8579,17.8433,17.8482,91500.0
2014-03-11 12:00:00,36.82,36.83,36.8,36.81,93500.0,17.8482,17.853,17.8385,17.8433,93500.0
2014-03-11 12:10:00,36.8,36.82,36.75,36.76,195200.0,17.8385,17.8482,17.8143,17.8191,195200.0
2014-03-11 12:20:00,36.75,36.79,36.75,36.77,84200.0,17.8143,17.8336,17.8143,17.824,84200.0
2014-03-11 12:30:00,36.77,36.79,36.76,36.76,54400.0,17.824,17.8336,17.8191,17.8191,54400.0
2014-03-11 12:40:00,36.76,36.77,36.75,36.77,73800.0,17.8191,17.824,17.8143,17.824,73800.0
2014-03-11 12:50:00,36.77,36.79,36.76,36.76,95800.0,17.824,17.8336,17.8191,17.8191,95800.0
2014-03-11 13:00:00,36.76,36.78,36.75,36.76,84300.0,17.8191,17.8288,17.8143,17.8191,84300.0
2014-03-11 13:10:00,36.76,36.77,36.75,36.76,58100.0,17.8191,17.824,17.8143,17.8191,58100.0
2014-03-11 13:20:00,36.76,36.8,36.72,36.72,166900.0,17.8191,17.8385,17.7997,17.7997,166900.0
2014-03-11 13:30:00,36.72,36.78,36.72,36.78,68900.0,17.7997,17.8288,17.7997,17.8288,68900.0
2014-03-11 13:40:00,36.77,36.85,36.77,36.84,107500.0,17.824,17.8627,17.824,17.8579,107500.0
2014-03-11 13:50:00,36.84,36.87,36.82,36.86,83500.0,17.8579,17.8724,17.8482,17.8676,83500.0
2014-03-11 14:00:00,36.86,36.87,36.83,36.84,104800.0,17.8676,17.8724,17.853,17.8579,104800.0
2014-03-11 14:10:00,36.84,36.87,36.82,36.83,115800.0,17.8579,17.8724,17.8482,17.853,115800.0
2014-03-11 14:20:00,36.83,36.84,36.79,36.8,97100.0,17.853,17.8579,17.8336,17.8385,97100.0
2014-03-11 14:30:00,36.8,36.83,36.77,36.82,118400.0,17.8385,17.853,17.824,17.8482,118400.0
2014-03-11 14:40:00,36.82,36.86,36.81,36.83,121700.0,17.8482,17.8676,17.8433,17.853,121700.0
2014-03-11 14:50:00,36.83,36.85,36.74,36.74,229000.0,17.853,17.8627,17.8094,17.8094,229000.0
2014-03-11 15:00:00,36.74,36.75,36.7,36.7,198800.0,17.8094,17.8143,17.79,17.79,198800.0
2014-03-11 15:10:00,36.7,36.74,36.66,36.72,201700.0,17.79,17.8094,17.7706,17.7997,201700.0
2014-03-11 15:20:00,36.72,36.73,36.66,36.68,323500.0,17.7997,17.8046,17.7706,17.7803,323500.0
2014-03-11 15:30:00,36.67,36.73,36.67,36.68,281200.0,17.7755,17.8046,17.7755,17.7803,281200.0
2014-03-11 15:40:00,36.69,36.73,36.66,36.68,332600.0,17.7852,17.8046,17.7706,17.7803,332600.0
2014-03-11 15:50:00,36.67,36.76,36.67,36.75,544900.0,17.7755,17.8191,17.7755,17.8143,544900.0
2014-03-12 09:30:00,36.23,36.25,36.05,36.14,507900.0,17.7954,17.8053,17.707,17.7512,507900.0
2014-03-12 09:40:00,36.13,36.2,36.12,36.19,368000.0,17.7463,17.7807,17.7414,17.7758,368000.0
2014-03-12 09:50:00,36.19,36.25,36.15,36.16,269900.0,17.7758,17.8053,17.7562,17.7611,269900.0
2014-03-12 10:00:00,36.15,36.2,36.12,36.17,160700.0,17.7562,17.7807,17.7414,17.766,160700.0
2014-03-12 10:10:00,36.18,36.18,36.09,36.09,167500.0,17.7709,17.7709,17.7267,17.7267,167500.0
2014-03-12 10:20:00,36.09,36.16,36.08,36.08,146700.0,17.7267,17.7611,17.7218,17.7218,146700.0
2014-03-12 10:30:00,36.08,36.13,36.05,36.06,178200.0,17.7218,17.7463,17.707,17.7119,178200.0
2014-03-12 10:40:00,36.07,36.09,36.03,36.04,151300.0,17.7169,17.7267,17.6972,17.7021,151300.0
2014-03-12 10:50:00,36.04,36.1,36.03,36.08,126800.0,17.7021,17.7316,17.6972,17.7218,126800.0
2014-03-12 11:00:00,36.09,36.11,36.06,36.09,119200.0,17.7267,17.7365,17.7119,17.7267,119200.0
2014-03-12 11:10:00,36.09,36.1,36.05,36.07,86800.0,17.7267,17.7316,17.707,17.7169,86800.0
2014-03-12 11:20:00,36.07,36.15,36.06,36.14,97000.0,17.7169,17.7562,17.7119,17.7512,97000.0
2014-03-12 11:30:00,36.14,36.16,36.13,36.15,127300.0,17.7512,17.7611,17.7463,17.7562,127300.0
2014-03-12 11:40:00,36.14,36.16,36.13,36.15,77200.0,17.7512,17.7611,17.7463,17.7562,77200.0
2014-03-12 11:50:00,36.14,36.15,36.08,36.08,124500.0,17.7512,17.7562,17.7218,17.7218,124500.0
2014-03-12 12:00:00,36.08,36.12,36.08,36.11,72500.0,17.7218,17.7414,17.7218,17.7365,72500.0
2014-03-12 12:10:00,36.11,36.12,36.08,36.08,92600.0,17.7365,17.7414,17.7218,17.7218,92600.0
2014-03-12 12:20:00,36.09,36.09,36.03,36.03,83400.0,17.7267,17.7267,17.6972,17.6972,83400.0
2014-03-12 12:30:00,36.04,36.04,36.0,36.0,166700.0,17.7021,17.7021,17.6825,17.6825,166700.0
2014-03-12 12:40:00,36.0,36.02,36.0,36.01,95900.0,17.6825,17.6923,17.6825,17.6874,95900.0
2014-03-12 12:50:00,36.0,36.08,36.0,36.08,137000.0,17.6825,17.7218,17.6825,17.7218,137000.0
2014-03-12 13:00:00,36.07,36.08,36.03,36.03,100300.0,17.7169,17.7218,17.6972,17.6972,100300.0
2014-03-12 13:10:00,36.03,36.03,36.0,36.02,56500.0,17.6972,17.6972,17.6825,17.6923,56500.0
2014-03-12 13:20:00,36.02,36.02,36.01,36.02,35000.0,17.6923,17.6923,17.6874,17.6923,35000.0
2014-03-12 13:30:00,36.02,36.02,36.0,36.0,118600.0,17.6923,17.6923,17.6825,17.6825,118600.0
2014-03-12 13:40:00,36.01,36.02,35.99,36.01,181900.0,17.6874,17.6923,17.6776,17.6874,181900.0
2014-03-12 13:50:00,36.0,36.01,35.98,36.0,146600.0,17.6825,17.6874,17.6727,17.6825,146600.0
2014-03-12 14:00:00,36.0,36.04,35.99,36.03,88900.0,17.6825,17.7021,17.6776,17.6972,88900.0
2014-03-12 14:10:00,36.02,36.02,35.99,36.02,61700.0,17.6923,17.6923,17.6776,17.6923,61700.0
2014-03-12 14:20:00,36.01,36.04,36.01,36.03,70600.0,17.6874,17.7021,17.6874,17.6972,70600.0
2014-03-12 14:30:00,36.03,36.04,36.02,36.04,90200.0,17.6972,17.7021,17.6923,17.7021,90200.0
2014-03-12 14:40:00,36.03,36.04,36.02,36.03,74300.0,17.6972,17.7021,17.6923,17.6972,74300.0
2014-03-12 14:50:00,36.03,36.04,36.01,36.04,87000.0,17.6972,17.7021,17.6874,17.7021,87000.0
2014-03-12 15:00:00,36.04,36.05,36.03,36.03,100900.0,17.7021,17.707,17.6972,17.6972,100900.0
2014-03-12 15:10:00,36.04,36.05,36.01,36.04,145900.0,17.7021,17.707,17.6874,17.7021,145900.0
2014-03-12 15:20:00,36.04,36.05,36.02,36.03,96200.0,17.7021,17.707,17.6923,17.6972,96200.0
2014-03-12 15:30:00,36.03,36.04,36.01,36.04,189900.0,17.6972,17.7021,17.6874,17.7021,189900.0
2014-03-12 15:40:00,36.04,36.08,36.03,36.07,290700.0,17.7021,17.7218,17.6972,17.7169,290700.0
2014-03-12 15:50:00,36.07,36.14,36.06,36.13,703800.0,17.7169,17.7512,17.7119,17.7463,703800.0
2014-03-13 09:30:00,36.24,36.37,36.15,36.33,288000.0,17.8004,17.8642,17.7562,17.8446,288000.0
2014-03-13 09:40:00,36.33,36.38,36.3,36.35,156300.0,17.8446,17.8691,17.8298,17.8544,156300.0
2014-03-13 09:50:00,36.34,36.37,36.15,36.15,103700.0,17.8495,17.8642,17.7562,17.7562,103700.0
2014-03-13 10:00:00,36.16,36.24,36.15,36.18,313600.0,17.7611,17.8004,17.7562,17.7709,313600.0
2014-03-13 10:10:00,36.18,36.33,36.18,36.29,138600.0,17.7709,17.8446,17.7709,17.8249,138600.0
2014-03-13 10:20:00,36.3,36.3,36.26,36.28,57600.0,17.8298,17.8298,17.8102,17.82,57600.0
2014-03-13 10:30:00,36.28,36.3,36.22,36.23,103800.0,17.82,17.8298,17.7905,17.7954,103800.0
2014-03-13 10:40:00,36.23,36.27,36.2,36.2,155000.0,17.7954,17.8151,17.7807,17.7807,155000.0
2014-03-13 10:50:00,36.21,36.23,36.18,36.2,70900.0,17.7856,17.7954,17.7709,17.7807,70900.0
2014-03-13 11:00:00,36.2,36.26,36.19,36.23,76100.0,17.7807,17.8102,17.7758,17.7954,76100.0
2014-03-13 11:10:00,36.24,36.27,36.22,36.26,77800.0,17.8004,17.8151,17.7905,17.8102,77800.0
2014-03-13 11:20:00,36.26,36.27,36.18,36.21,87100.0,17.8102,17.8151,17.7709,17.7856,87100.0
2014-03-13 11:30:00,36.21,36.27,36.19,36.26,84200.0,17.7856,17.8151,17.7758,17.8102,84200.0
2014-03-13 11:40:00,36.26,36.27,36.23,36.25,70500.0,17.8102,17.8151,17.7954,17.8053,70500.0
2014-03-13 11:50:00,36.25,36.27,36.22,36.23,103300.0,17.8053,17.8151,17.7905,17.7954,103300.0
2014-03-13 12:00:00,36.24,36.26,36.18,36.23,69500.0,17.8004,17.8102,17.7709,17.7954,69500.0
2014-03-13 12:10:00,36.22,36.23,36.12,36.15,199500.0,17.7905,17.7954,17.7414,17.7562,199500.0
2014-03-13 12:20:00,36.16,36.18,36.11,36.13,121400.0,17.7611,17.7709,17.7365,17.7463,121400.0
2014-03-13 12:30:00,36.13,36.14,36.07,36.07,87200.0,17.7463,17.7512,17.7169,17.7169,87200.0
2014-03-13 12:40:00,36.07,36.13,36.07,36.13,93400.0,17.7169,17.7463,17.7169,17.7463,93400.0
2014-03-13 12:50:00,36.13,36.15,36.06,36.07,120800.0,17.7463,17.7562,17.7119,17.7169,120800.0
2014-03-13 13:00:00,36.07,36.09,35.97,36.01,207600.0,17.7169,17.7267,17.6677,17.6874,207600.0
2014-03-13 13:10:00,36.01,36.09,36.0,36.05,130300.0,17.6874,17.7267,17.6825,17.707,130300.0
2014-03-13 13:20:00,36.05,36.07,36.02,36.06,97300.0,17.707,17.7169,17.6923,17.7119,97300.0
2014-03-13 13:30:00,36.06,36.07,35.96,35.98,105600.0,17.7119,17.7169,17.6628,17.6727,105600.0
2014-03-13 13:40:00,35.97,36.03,35.97,35.97,118300.0,17.6677,17.6972,17.6677,17.6677,118300.0
2014-03-13 13:50:00,35.97,35.99,35.95,35.97,60300.0,17.6677,17.6776,17.6579,17.6677,60300.0
2014-03-13 14:00:00,35.98,36.0,35.95,35.95,95800.0,17.6727,17.6825,17.6579,17.6579,95800.0
2014-03-13 14:10:00,35.95,35.97,35.93,35.95,82500.0,17.6579,17.6677,17.6481,17.6579,82500.0
2014-03-13 14:20:00,35.96,35.97,35.93,35.96,93000.0,17.6628,17.6677,17.6481,17.6628,93000.0
2014-03-13 14:30:00,35.96,36.01,35.95,36.0,72300.0,17.6628,17.6874,17.6579,17.6825,72300.0
2014-03-13 14:40:00,36.0,36.02,35.94,35.95,98200.0,17.6825,17.6923,17.653,17.6579,98200.0
2014-03-13 14:50:00,35.95,35.99,35.93,35.98,165600.0,17.6579,17.6776,17.6481,17.6727,165600.0
2014-03-13 15:00:00,35.99,36.0,35.93,35.94,147800.0,17.6776,17.6825,17.6481,17.653,147800.0
2014-03-13 15:10:00,35.93,35.96,35.92,35.93,115600.0,17.6481,17.6628,17.6432,17.6481,115600.0
2014-03-13 15:20:00,35.93,35.98,35.91,35.97,170100.0,17.6481,17.6727,17.6383,17.6677,170100.0
2014-03-13 15:30:00,35.97,35.98,35.92,35.97,213500.0,17.6677,17.6727,17.6432,17.6677,213500.0
2014-03-13 15:40:00,35.97,36.01,35.96,36.0,316900.0,17.6677,17.6874,17.6628,17.6825,316900.0
2014-03-13 15:50:00,36.0,36.0,35.91,35.97,1253900.0,17.6825,17.6825,17.6383,17.6677,1253900.0
2014-03-14 09:30:00,35.86,36.22,35.86,36.18,435300.0,17.6137,17.7905,17.6137,17.7709,435300.0
2014-03-14 09:40:00,36.17,36.27,36.16,36.21,158800.0,17.766,17.8151,17.7611,17.7856,158800.0
2014-03-14 09:50:00,36.2,36.2,36.14,36.17,107100.0,17.7807,17.7807,17.7512,17.766,107100.0
2014-03-14 10:00:00,36.17,36.31,36.16,36.3,200700.0,17.766,17.8347,17.7611,17.8298,200700.0
2014-03-14 10:10:00,36.29,36.3,36.25,36.25,164000.0,17.8249,17.8298,17.8053,17.8053,164000.0
2014-03-14 10:20:00,36.25,36.28,36.22,36.26,75500.0,17.8053,17.82,17.7905,17.8102,75500.0
2014-03-14 10:30:00,36.26,36.31,36.22,36.3,84400.0,17.8102,17.8347,17.7905,17.8298,84400.0
2014-03-14 10:40:00,36.3,36.31,36.26,36.28,86600.0,17.8298,17.8347,17.8102,17.82,86600.0
2014-03-14 10:50:00,36.27,36.29,36.23,36.24,117900.0,17.8151,17.8249,17.7954,17.8004,117900.0
2014-03-14 11:00:00,36.24,36.26,36.17,36.18,144100.0,17.8004,17.8102,17.766,17.7709,144100.0
2014-03-14 11:10:00,36.18,36.18,36.14,36.14,123600.0,17.7709,17.7709,17.7512,17.7512,123600.0
2014-03-14 11:20:00,36.14,36.2,36.13,36.19,133000.0,17.7512,17.7807,17.7463,17.7758,133000.0
2014-03-14 11:30:00,36.19,36.26,36.19,36.25,122700.0,17.7758,17.8102,17.7758,17.8053,122700.0
2014-03-14 11:40:00,36.26,36.31,36.25,36.3,214500.0,17.8102,17.8347,17.8053,17.8298,214500.0
2014-03-14 11:50:00,36.31,36.35,36.26,36.35,208200.0,17.8347,17.8544,17.8102,17.8544,208200.0
2014-03-14 12:00:00,36.34,36.41,36.33,36.4,441900.0,17.8495,17.8839,17.8446,17.8789,441900.0
2014-03-14 12:10:00,36.41,36.46,36.4,36.44,250000.0,17.8839,17.9084,17.8789,17.8986,250000.0
2014-03-14 12:20:00,36.44,36.47,36.41,36.41,170500.0,17.8986,17.9133,17.8839,17.8839,170500.0
2014-03-14 12:30:00,36.41,36.46,36.34,36.46,210200.0,17.8839,17.9084,17.8495,17.9084,210200.0
2014-03-14 12:40:00,36.45,36.5,36.43,36.48,128500.0,17.9035,17.9281,17.8937,17.9182,128500.0
2014-03-14 12:50:00,36.49,36.5,36.47,36.48,97700.0,17.9232,17.9281,17.9133,17.9182,97700.0
2014-03-14 13:00:00,36.48,36.48,36.44,36.46,104800.0,17.9182,17.9182,17.8986,17.9084,104800.0
2014-03-14 13:10:00,36.47,36.55,36.47,36.54,190400.0,17.9133,17.9526,17.9133,17.9477,190400.0
2014-03-14 13:20:00,36.54,36.56,36.5,36.52,85300.0,17.9477,17.9575,17.9281,17.9379,85300.0
2014-03-14 13:30:00,36.53,36.55,36.51,36.52,94500.0,17.9428,17.9526,17.933,17.9379,94500.0
2014-03-14 13:40:00,36.51,36.52,36.45,36.46,102700.0,17.933,17.9379,17.9035,17.9084,102700.0
2014-03-14 13:50:00,36.45,36.49,36.43,36.46,92000.0,17.9035,17.9232,17.8937,17.9084,92000.0
2014-03-14 14:00:00,36.45,36.45,36.43,36.43,111100.0,17.9035,17.9035,17.8937,17.8937,111100.0
2014-03-14 14:10:00,36.44,36.49,36.42,36.48,112600.0,17.8986,17.9232,17.8888,17.9182,112600.0
2014-03-14 14:20:00,36.48,36.5,36.48,36.5,91600.0,17.9182,17.9281,17.9182,17.9281,91600.0
2014-03-14 14:30:00,36.49,36.5,36.43,36.43,112100.0,17.9232,17.9281,17.8937,17.8937,112100.0
2014-03-14 14:40:00,36.44,36.44,36.37,36.41,183500.0,17.8986,17.8986,17.8642,17.8839,183500.0
2014-03-14 14:50:00,36.4,36.41,36.33,36.34,127600.0,17.8789,17.8839,17.8446,17.8495,127600.0
2014-03-14 15:00:00,36.33,36.38,36.33,36.35,138200.0,17.8446,17.8691,17.8446,17.8544,138200.0
2014-03-14 15:10:00,36.36,36.36,36.31,36.33,117500.0,17.8593,17.8593,17.8347,17.8446,117500.0
2014-03-14 15:20:00,36.33,36.39,36.32,36.38,151800.0,17.8446,17.874,17.8397,17.8691,151800.0
2014-03-14 15:30:00,36.37,36.43,36.34,36.36,240800.0,17.8642,17.8937,17.8495,17.8593,240800.0
2014-03-14 15:40:00,36.35,36.4,36.29,36.3,268100.0,17.8544,17.8789,17.8249,17.8298,268100.0
2014-03-14 15:50:00,36.3,36.37,36.29,36.34,582700.0,17.8298,17.8642,17.8249,17.8495,582700.0
2014-03-17 09:30:00,36.47,36.47,36.25,36.44,258400.0,17.9133,17.9133,17.8053,17.8986,258400.0
2014-03-17 09:40:00,36.46,36.6,36.46,36.54,145000.0,17.9084,17.9772,17.9084,17.9477,145000.0
2014-03-17 09:50:00,36.53,36.6,36.51,36.54,125400.0,17.9428,17.9772,17.933,17.9477,125400.0
2014-03-17 10:00:00,36.53,36.6,36.52,36.55,107900.0,17.9428,17.9772,17.9379,17.9526,107900.0
2014-03-17 10:10:00,36.56,36.58,36.52,36.54,132300.0,17.9575,17.9674,17.9379,17.9477,132300.0
2014-03-17 10:20:00,36.55,36.56,36.5,36.51,92100.0,17.9526,17.9575,17.9281,17.933,92100.0
2014-03-17 10:30:00,36.52,36.52,36.44,36.45,287200.0,17.9379,17.9379,17.8986,17.9035,287200.0
2014-03-17 10:40:00,36.45,36.46,36.37,36.37,140200.0,17.9035,17.9084,17.8642,17.8642,140200.0
2014-03-17 10:50:00,36.38,36.43,36.35,36.37,110000.0,17.8691,17.8937,17.8544,17.8642,110000.0
2014-03-17 11:00:00,36.37,36.4,36.31,36.31,152900.0,17.8642,17.8789,17.8347,17.8347,152900.0
2014-03-17 11:10:00,36.31,36.37,36.3,36.34,82000.0,17.8347,17.8642,17.8298,17.8495,82000.0
2014-03-17 11:20:00,36.35,36.35,36.27,36.3,83600.0,17.8544,17.8544,17.8151,17.8298,83600.0
2014-03-17 11:30:00,36.3,36.33,36.27,36.29,92500.0,17.8298,17.8446,17.8151,17.8249,92500.0
2014-03-17 11:40:00,36.28,36.32,36.27,36.29,98000.0,17.82,17.8397,17.8151,17.8249,98000.0
2014-03-17 11:50:00,36.3,36.36,36.28,36.36,117800.0,17.8298,17.8593,17.82,17.8593,117800.0
2014-03-17 12:00:00,36.36,36.37,36.32,36.34,71900.0,17.8593,17.8642,17.8397,17.8495,71900.0
2014-03-17 12:10:00,36.34,36.42,36.32,36.42,134500.0,17.8495,17.8888,17.8397,17.8888,134500.0
2014-03-17 12:20:00,36.43,36.43,36.38,36.39,48600.0,17.8937,17.8937,17.8691,17.874,48600.0
2014-03-17 12:30:00,36.4,36.43,36.37,36.37,98600.0,17.8789,17.8937,17.8642,17.8642,98600.0
2014-03-17 12:40:00,36.38,36.44,36.38,36.4,90400.0,17.8691,17.8986,17.8691,17.8789,90400.0
2014-03-17 12:50:00,36.4,36.42,36.37,36.4,90600.0,17.8789,17.8888,17.8642,17.8789,90600.0
2014-03-17 13:00:00,36.39,36.43,36.39,36.43,74900.0,17.874,17.8937,17.874,17.8937,74900.0
2014-03-17 13:10:00,36.43,36.43,36.38,36.39,87200.0,17.8937,17.8937,17.8691,17.874,87200.0
2014-03-17 13:20:00,36.39,36.4,36.35,36.35,65500.0,17.874,17.8789,17.8544,17.8544,65500.0
2014-03-17 13:30:00,36.35,36.4,36.35,36.39,104700.0,17.8544,17.8789,17.8544,17.874,104700.0
2014-03-17 13:40:00,36.39,36.4,36.36,36.37,57700.0,17.874,17.8789,17.8593,17.8642,57700.0
2014-03-17 13:50:00,36.38,36.4,36.36,36.38,67700.0,17.8691,17.8789,17.8593,17.8691,67700.0
2014-03-17 14:00:00,36.38,36.39,36.34,36.35,93600.0,17.8691,17.874,17.8495,17.8544,93600.0
2014-03-17 14:10:00,36.35,36.35,36.32,36.33,103300.0,17.8544,17.8544,17.8397,17.8446,103300.0
2014-03-17 14:20:00,36.34,36.41,36.33,36.41,147100.0,17.8495,17.8839,17.8446,17.8839,147100.0
2014-03-17 14:30:00,36.4,36.4,36.32,36.34,98700.0,17.8789,17.8789,17.8397,17.8495,98700.0
2014-03-17 14:40:00,36.34,36.38,36.33,36.36,85200.0,17.8495,17.8691,17.8446,17.8593,85200.0
2014-03-17 14:50:00,36.37,36.39,36.35,36.37,73700.0,17.8642,17.874,17.8544,17.8642,73700.0
2014-03-17 15:00:00,36.36,36.42,36.36,36.42,72800.0,17.8593,17.8888,17.8593,17.8888,72800.0
2014-03-17 15:10:00,36.41,36.42,36.37,36.37,83000.0,17.8839,17.8888,17.8642,17.8642,83000.0
2014-03-17 15:20:00,36.37,36.39,36.35,36.36,103400.0,17.8642,17.874,17.8544,17.8593,103400.0
2014-03-17 15:30:00,36.36,36.41,36.34,36.4,285600.0,17.8593,17.8839,17.8495,17.8789,285600.0
2014-03-17 15:40:00,36.41,36.41,36.34,36.37,216500.0,17.8839,17.8839,17.8495,17.8642,216500.0
2014-03-17 15:50:00,36.37,36.39,36.34,36.37,443800.0,17.8642,17.874,17.8495,17.8642,443800.0
2014-03-18 09:30:00,36.37,36.4,36.25,36.37,281300.0,17.8642,17.8789,17.8053,17.8642,281300.0
2014-03-18 09:40:00,36.37,36.39,36.36,36.37,132700.0,17.8642,17.874,17.8593,17.8642,132700.0
2014-03-18 09:50:00,36.38,36.4,36.35,36.38,200500.0,17.8691,17.8789,17.8544,17.8691,200500.0
2014-03-18 10:00:00,36.38,36.39,36.36,36.36,107200.0,17.8691,17.874,17.8593,17.8593,107200.0
2014-03-18 10:10:00,36.36,36.44,36.34,36.43,88600.0,17.8593,17.8986,17.8495,17.8937,88600.0
2014-03-18 10:20:00,36.43,36.48,36.42,36.47,71700.0,17.8937,17.9182,17.8888,17.9133,71700.0
2014-03-18 10:30:00,36.48,36.52,36.47,36.5,101300.0,17.9182,17.9379,17.9133,17.9281,101300.0
2014-03-18 10:40:00,36.49,36.5,36.42,36.42,114800.0,17.9232,17.9281,17.8888,17.8888,114800.0
2014-03-18 10:50:00,36.42,36.43,36.33,36.34,79700.0,17.8888,17.8937,17.8446,17.8495,79700.0
2014-03-18 11:00:00,36.34,36.38,36.33,36.38,63200.0,17.8495,17.8691,17.8446,17.8691,63200.0
2014-03-18 11:10:00,36.37,36.48,36.37,36.47,98400.0,17.8642,17.9182,17.8642,17.9133,98400.0
2014-03-18 11:20:00,36.47,36.49,36.47,36.48,66600.0,17.9133,17.9232,17.9133,17.9182,66600.0
2014-03-18 11:30:00,36.48,36.5,36.47,36.5,69500.0,17.9182,17.9281,17.9133,17.9281,69500.0
2014-03-18 11:40:00,36.5,36.5,36.43,36.49,72100.0,17.9281,17.9281,17.8937,17.9232,72100.0
2014-03-18 11:50:00,36.49,36.52,36.48,36.51,76000.0,17.9232,17.9379,17.9182,17.933,76000.0
2014-03-18 12:00:00,36.52,36.53,36.51,36.52,63600.0,17.9379,17.9428,17.933,17.9379,63600.0
2014-03-18 12:10:00,36.51,36.54,36.49,36.5,71400.0,17.933,17.9477,17.9232,17.9281,71400.0
2014-03-18 12:20:00,36.5,36.5,36.44,36.45,94700.0,17.9281,17.9281,17.8986,17.9035,94700.0
2014-03-18 12:30:00,36.45,36.5,36.44,36.49,83100.0,17.9035,17.9281,17.8986,17.9232,83100.0
2014-03-18 12:40:00,36.48,36.5,36.47,36.49,97000.0,17.9182,17.9281,17.9133,17.9232,97000.0
2014-03-18 12:50:00,36.48,36.54,36.48,36.54,63700.0,17.9182,17.9477,17.9182,17.9477,63700.0
2014-03-18 13:00:00,36.54,36.55,36.52,36.52,61200.0,17.9477,17.9526,17.9379,17.9379,61200.0
2014-03-18 13:10:00,36.53,36.55,36.52,36.54,64200.0,17.9428,17.9526,17.9379,17.9477,64200.0
2014-03-18 13:20:00,36.54,36.57,36.54,36.56,104300.0,17.9477,17.9624,17.9477,17.9575,104300.0
2014-03-18 13:30:00,36.56,36.56,36.53,36.54,61900.0,17.9575,17.9575,17.9428,17.9477,61900.0
2014-03-18 13:40:00,36.54,36.59,36.53,36.59,109400.0,17.9477,17.9723,17.9428,17.9723,109400.0
2014-03-18 13:50:00,36.58,36.6,36.58,36.59,92700.0,17.9674,17.9772,17.9674,17.9723,92700.0
2014-03-18 14:00:00,36.59,36.6,36.58,36.59,48800.0,17.9723,17.9772,17.9674,17.9723,48800.0
2014-03-18 14:10:00,36.6,36.6,36.59,36.6,52700.0,17.9772,17.9772,17.9723,17.9772,52700.0
2014-03-18 14:20:00,36.6,36.62,36.59,36.62,108800.0,17.9772,17.987,17.9723,17.987,108800.0
2014-03-18 14:30:00,36.62,36.62,36.6,36.61,65300.0,17.987,17.987,17.9772,17.9821,65300.0
2014-03-18 14:40:00,36.61,36.65,36.6,36.65,156900.0,17.9821,18.0017,17.9772,18.0017,156900.0
2014-03-18 14:50:00,36.65,36.66,36.63,36.66,102300.0,18.0017,18.0067,17.9919,18.0067,102300.0
2014-03-18 15:00:00,36.66,36.66,36.61,36.62,94900.0,18.0067,18.0067,17.9821,17.987,94900.0
2014-03-18 15:10:00,36.61,36.65,36.59,36.64,152600.0,17.9821,18.0017,17.9723,17.9968,152600.0
2014-03-18 15:20:00,36.64,36.66,36.61,36.61,145300.0,17.9968,18.0067,17.9821,17.9821,145300.0
2014-03-18 15:30:00,36.62,36.62,36.57,36.6,160600.0,17.987,17.987,17.9624,17.9772,160600.0
2014-03-18 15:40:00,36.6,36.62,36.56,36.59,278200.0,17.9772,17.987,17.9575,17.9723,278200.0
2014-03-18 15:50:00,36.59,36.6,36.56,36.59,392000.0,17.9723,17.9772,17.9575,17.9723,392000.0
2014-03-19 09:30:00,36.59,36.71,36.57,36.71,244400.0,17.9723,18.0312,17.9624,18.0312,244400.0
2014-03-19 09:40:00,36.7,36.7,36.56,36.59,149100.0,18.0263,18.0263,17.9575,17.9723,149100.0
2014-03-19 09:50:00,36.58,36.66,36.56,36.63,83400.0,17.9674,18.0067,17.9575,17.9919,83400.0
2014-03-19 10:00:00,36.64,36.68,36.6,36.62,72100.0,17.9968,18.0165,17.9772,17.987,72100.0
2014-03-19 10:10:00,36.63,36.65,36.61,36.63,85800.0,17.9919,18.0017,17.9821,17.9919,85800.0
2014-03-19 10:20:00,36.63,36.64,36.61,36.63,121600.0,17.9919,17.9968,17.9821,17.9919,121600.0
2014-03-19 10:30:00,36.63,36.64,36.6,36.64,82300.0,17.9919,17.9968,17.9772,17.9968,82300.0
2014-03-19 10:40:00,36.64,36.67,36.63,36.67,127400.0,17.9968,18.0116,17.9919,18.0116,127400.0
2014-03-19 10:50:00,36.67,36.69,36.63,36.63,266900.0,18.0116,18.0214,17.9919,17.9919,266900.0
2014-03-19 11:00:00,36.65,36.66,36.64,36.66,34800.0,18.0017,18.0067,17.9968,18.0067,34800.0
2014-03-19 11:10:00,36.65,36.66,36.62,36.62,54600.0,18.0017,18.0067,17.987,17.987,54600.0
2014-03-19 11:20:00,36.62,36.63,36.61,36.61,39800.0,17.987,17.9919,17.9821,17.9821,39800.0
2014-03-19 11:30:00,36.61,36.62,36.58,36.59,43500.0,17.9821,17.987,17.9674,17.9723,43500.0
2014-03-19 11:40:00,36.59,36.6,36.57,36.58,79600.0,17.9723,17.9772,17.9624,17.9674,79600.0
2014-03-19 11:50:00,36.58,36.58,36.54,36.54,43400.0,17.9674,17.9674,17.9477,17.9477,43400.0
2014-03-19 12:00:00,36.54,36.54,36.51,36.53,65700.0,17.9477,17.9477,17.933,17.9428,65700.0
2014-03-19 12:10:00,36.53,36.54,36.51,36.53,93800.0,17.9428,17.9477,17.933,17.9428,93800.0
2014-03-19 12:20:00,36.54,36.54,36.51,36.52,61100.0,17.9477,17.9477,17.933,17.9379,61100.0
2014-03-19 12:30:00,36.51,36.54,36.5,36.54,75900.0,17.933,17.9477,17.9281,17.9477,75900.0
2014-03-19 12:40:00,36.53,36.57,36.52,36.54,156600.0,17.9428,17.9624,17.9379,17.9477,156600.0
2014-03-19 12:50:00,36.55,36.56,36.54,36.54,37900.0,17.9526,17.9575,17.9477,17.9477,37900.0
2014-03-19 13:00:00,36.54,36.58,36.53,36.57,31100.0,17.9477,17.9674,17.9428,17.9624,31100.0
2014-03-19 13:10:00,36.57,36.59,36.57,36.59,30400.0,17.9624,17.9723,17.9624,17.9723,30400.0
2014-03-19 13:20:00,36.59,36.63,36.58,36.62,36600.0,17.9723,17.9919,17.9674,17.987,36600.0
2014-03-19 13:30:00,36.62,36.63,36.61,36.63,38900.0,17.987,17.9919,17.9821,17.9919,38900.0
2014-03-19 13:40:00,36.62,36.63,36.59,36.61,46000.0,17.987,17.9919,17.9723,17.9821,46000.0
2014-03-19 13:50:00,36.61,36.63,36.61,36.62,63900.0,17.9821,17.9919,17.9821,17.987,63900.0
2014-03-19 14:00:00,36.61,36.61,36.33,36.37,274700.0,17.9821,17.9821,17.8446,17.8642,274700.0
2014-03-19 14:10:00,36.37,36.38,36.23,36.23,319400.0,17.8642,17.8691,17.7954,17.7954,319400.0
2014-03-19 14:20:00,36.23,36.26,36.17,36.2,313900.0,17.7954,17.8102,17.766,17.7807,313900.0
2014-03-19 14:30:00,36.2,36.26,36.19,36.2,179000.0,17.7807,17.8102,17.7758,17.7807,179000.0
2014-03-19 14:40:00,36.2,36.2,36.16,36.18,97100.0,17.7807,17.7807,17.7611,17.7709,97100.0
2014-03-19 14:50:00,36.18,36.29,36.18,36.27,149200.0,17.7709,17.8249,17.7709,17.8151,149200.0
2014-03-19 15:00:00,36.27,36.28,35.98,35.98,385700.0,17.8151,17.82,17.6727,17.6727,385700.0
2014-03-19 15:10:00,35.98,36.02,35.86,36.01,411900.0,17.6727,17.6923,17.6137,17.6874,411900.0
2014-03-19 15:20:00,36.01,36.07,35.99,36.05,225800.0,17.6874,17.7169,17.6776,17.707,225800.0
2014-03-19 15:30:00,36.05,36.09,36.02,36.05,303900.0,17.707,17.7267,17.6923,17.707,303900.0
2014-03-19 15:40:00,36.05,36.13,36.04,36.05,469100.0,17.707,17.7463,17.7021,17.707,469100.0
2014-03-19 15:50:00,36.05,36.06,35.99,36.03,767000.0,17.707,17.7119,17.6776,17.6972,767000.0
2014-03-20 09:30:00,35.94,36.2,35.93,36.01,303000.0,17.653,17.7807,17.6481,17.6874,303000.0
2014-03-20 09:40:00,36.01,36.04,35.95,35.96,148400.0,17.6874,17.7021,17.6579,17.6628,148400.0
2014-03-20 09:50:00,35.97,35.98,35.93,35.95,121400.0,17.6677,17.6727,17.6481,17.6579,121400.0
2014-03-20 10:00:00,35.96,36.04,35.94,36.02,208400.0,17.6628,17.7021,17.653,17.6923,208400.0
2014-03-20 10:10:00,36.03,36.11,35.99,36.06,125000.0,17.6972,17.7365,17.6776,17.7119,125000.0
2014-03-20 10:20:00,36.06,36.07,35.86,35.87,254600.0,17.7119,17.7169,17.6137,17.6186,254600.0
2014-03-20 10:30:00,35.87,35.98,35.84,35.98,180800.0,17.6186,17.6727,17.6039,17.6727,180800.0
2014-03-20 10:40:00,35.98,36.04,35.98,35.99,65400.0,17.6727,17.7021,17.6727,17.6776,65400.0
2014-03-20 10:50:00,35.99,36.03,35.95,35.99,118900.0,17.6776,17.6972,17.6579,17.6776,118900.0
2014-03-20 11:00:00,36.0,36.02,35.98,36.02,97500.0,17.6825,17.6923,17.6727,17.6923,97500.0
2014-03-20 11:10:00,36.02,36.03,35.96,35.97,103000.0,17.6923,17.6972,17.6628,17.6677,103000.0
2014-03-20 11:20:00,35.96,36.05,35.94,36.04,79500.0,17.6628,17.707,17.653,17.7021,79500.0
2014-03-20 11:30:00,36.04,36.06,36.01,36.03,73000.0,17.7021,17.7119,17.6874,17.6972,73000.0
2014-03-20 11:40:00,36.04,36.07,36.02,36.07,121300.0,17.7021,17.7169,17.6923,17.7169,121300.0
2014-03-20 11:50:00,36.08,36.1,36.06,36.09,79000.0,17.7218,17.7316,17.7119,17.7267,79000.0
2014-03-20 12:00:00,36.09,36.09,36.05,36.07,66500.0,17.7267,17.7267,17.707,17.7169,66500.0
2014-03-20 12:10:00,36.08,36.19,36.07,36.17,121400.0,17.7218,17.7758,17.7169,17.766,121400.0
2014-03-20 12:20:00,36.18,36.26,36.15,36.25,123600.0,17.7709,17.8102,17.7562,17.8053,123600.0
2014-03-20 12:30:00,36.26,36.27,36.23,36.25,52500.0,17.8102,17.8151,17.7954,17.8053,52500.0
2014-03-20 12:40:00,36.26,36.37,36.24,36.36,156000.0,17.8102,17.8642,17.8004,17.8593,156000.0
2014-03-20 12:50:00,36.36,36.38,36.34,36.35,117700.0,17.8593,17.8691,17.8495,17.8544,117700.0
2014-03-20 13:00:00,36.35,36.38,36.34,36.34,85900.0,17.8544,17.8691,17.8495,17.8495,85900.0
2014-03-20 13:10:00,36.35,36.36,36.28,36.28,260800.0,17.8544,17.8593,17.82,17.82,260800.0
2014-03-20 13:20:00,36.28,36.29,36.23,36.23,69500.0,17.82,17.8249,17.7954,17.7954,69500.0
2014-03-20 13:30:00,36.23,36.24,36.2,36.23,105500.0,17.7954,17.8004,17.7807,17.7954,105500.0
2014-03-20 13:40:00,36.23,36.29,36.22,36.29,126600.0,17.7954,17.8249,17.7905,17.8249,126600.0
2014-03-20 13:50:00,36.29,36.34,36.29,36.34,99300.0,17.8249,17.8495,17.8249,17.8495,99300.0
2014-03-20 14:00:00,36.34,36.35,36.32,36.33,71600.0,17.8495,17.8544,17.8397,17.8446,71600.0
2014-03-20 14:10:00,36.32,36.33,36.29,36.29,101400.0,17.8397,17.8446,17.8249,17.8249,101400.0
2014-03-20 14:20:00,36.29,36.33,36.27,36.32,68500.0,17.8249,17.8446,17.8151,17.8397,68500.0
2014-03-20 14:30:00,36.32,36.33,36.27,36.3,70200.0,17.8397,17.8446,17.8151,17.8298,70200.0
2014-03-20 14:40:00,36.3,36.3,36.26,36.27,95400.0,17.8298,17.8298,17.8102,17.8151,95400.0
2014-03-20 14:50:00,36.28,36.33,36.28,36.32,92000.0,17.82,17.8446,17.82,17.8397,92000.0
2014-03-20 15:00:00,36.32,36.33,36.26,36.28,115800.0,17.8397,17.8446,17.8102,17.82,115800.0
2014-03-20 15:10:00,36.28,36.28,36.2,36.26,168000.0,17.82,17.82,17.7807,17.8102,168000.0
2014-03-20 15:20:00,36.26,36.28,36.24,36.25,289900.0,17.8102,17.82,17.8004,17.8053,289900.0
2014-03-20 15:30:00,36.26,36.31,36.25,36.29,227000.0,17.8102,17.8347,17.8053,17.8249,227000.0
2014-03-20 15:40:00,36.28,36.33,36.25,36.31,392900.0,17.82,17.8446,17.8053,17.8347,392900.0
2014-03-20 15:50:00,36.31,36.37,36.27,36.36,606000.0,17.8347,17.8642,17.8151,17.8593,606000.0
2014-03-21 09:30:00,36.54,36.79,36.48,36.77,2524800.0,17.9477,18.0705,17.9182,18.0607,2524800.0
2014-03-21 09:40:00,36.76,36.88,36.74,36.87,311400.0,18.0558,18.1147,18.0459,18.1098,311400.0
2014-03-21 09:50:00,36.87,36.91,36.79,36.83,691400.0,18.1098,18.1294,18.0705,18.0902,691400.0
2014-03-21 10:00:00,36.83,36.88,36.8,36.82,326000.0,18.0902,18.1147,18.0754,18.0852,326000.0
2014-03-21 10:10:00,36.82,36.86,36.81,36.82,158700.0,18.0852,18.1049,18.0803,18.0852,158700.0
2014-03-21 10:20:00,36.81,36.85,36.8,36.84,146300.0,18.0803,18.1,18.0754,18.0951,146300.0
2014-03-21 10:30:00,36.84,36.84,36.77,36.77,111200.0,18.0951,18.0951,18.0607,18.0607,111200.0
2014-03-21 10:40:00,36.77,36.78,36.71,36.77,109500.0,18.0607,18.0656,18.0312,18.0607,109500.0
2014-03-21 10:50:00,36.77,36.8,36.75,36.75,62400.0,18.0607,18.0754,18.0509,18.0509,62400.0
2014-03-21 11:00:00,36.75,36.76,36.72,36.73,81100.0,18.0509,18.0558,18.0361,18.041,81100.0
2014-03-21 11:10:00,36.73,36.77,36.73,36.77,94600.0,18.041,18.0607,18.041,18.0607,94600.0
2014-03-21 11:20:00,36.77,36.78,36.76,36.77,69500.0,18.0607,18.0656,18.0558,18.0607,69500.0
2014-03-21 11:30:00,36.77,36.79,36.75,36.75,106300.0,18.0607,18.0705,18.0509,18.0509,106300.0
2014-03-21 11:40:00,36.75,36.78,36.74,36.76,98900.0,18.0509,18.0656,18.0459,18.0558,98900.0
2014-03-21 11:50:00,36.76,36.79,36.75,36.77,87600.0,18.0558,18.0705,18.0509,18.0607,87600.0
2014-03-21 12:00:00,36.76,36.8,36.76,36.79,42500.0,18.0558,18.0754,18.0558,18.0705,42500.0
2014-03-21 12:10:00,36.79,36.8,36.74,36.74,89900.0,18.0705,18.0754,18.0459,18.0459,89900.0
2014-03-21 12:20:00,36.74,36.75,36.7,36.71,82300.0,18.0459,18.0509,18.0263,18.0312,82300.0
2014-03-21 12:30:00,36.71,36.71,36.65,36.67,87400.0,18.0312,18.0312,18.0017,18.0116,87400.0
2014-03-21 12:40:00,36.67,36.69,36.59,36.59,92900.0,18.0116,18.0214,17.9723,17.9723,92900.0
2014-03-21 12:50:00,36.59,36.61,36.54,36.55,98000.0,17.9723,17.9821,17.9477,17.9526,98000.0
2014-03-21 13:00:00,36.54,36.6,36.52,36.52,87900.0,17.9477,17.9772,17.9379,17.9379,87900.0
2014-03-21 13:10:00,36.52,36.53,36.43,36.53,127900.0,17.9379,17.9428,17.8937,17.9428,127900.0
2014-03-21 13:20:00,36.52,36.53,36.4,36.45,133300.0,17.9379,17.9428,17.8789,17.9035,133300.0
2014-03-21 13:30:00,36.45,36.48,36.44,36.48,54500.0,17.9035,17.9182,17.8986,17.9182,54500.0
2014-03-21 13:40:00,36.47,36.48,36.42,36.45,129500.0,17.9133,17.9182,17.8888,17.9035,129500.0
2014-03-21 13:50:00,36.46,36.55,36.45,36.5,116100.0,17.9084,17.9526,17.9035,17.9281,116100.0
2014-03-21 14:00:00,36.5,36.58,36.46,36.58,88500.0,17.9281,17.9674,17.9084,17.9674,88500.0
2014-03-21 14:10:00,36.57,36.58,36.52,36.53,103700.0,17.9624,17.9674,17.9379,17.9428,103700.0
2014-03-21 14:20:00,36.53,36.58,36.52,36.52,71000.0,17.9428,17.9674,17.9379,17.9379,71000.0
2014-03-21 14:30:00,36.52,36.56,36.48,36.54,70400.0,17.9379,17.9575,17.9182,17.9477,70400.0
2014-03-21 14:40:00,36.54,36.55,36.5,36.52,65400.0,17.9477,17.9526,17.9281,17.9379,65400.0
2014-03-21 14:50:00,36.52,36.57,36.52,36.57,50300.0,17.9379,17.9624,17.9379,17.9624,50300.0
2014-03-21 15:00:00,36.56,36.56,36.49,36.54,117200.0,17.9575,17.9575,17.9232,17.9477,117200.0
2014-03-21 15:10:00,36.55,36.57,36.51,36.51,118400.0,17.9526,17.9624,17.933,17.933,118400.0
2014-03-21 15:20:00,36.51,36.56,36.46,36.55,178200.0,17.933,17.9575,17.9084,17.9526,178200.0
2014-03-21 15:30:00,36.55,36.56,36.45,36.45,131000.0,17.9526,17.9575,17.9035,17.9035,131000.0
2014-03-21 15:40:00,36.45,36.5,36.44,36.48,394000.0,17.9035,17.9281,17.8986,17.9182,394000.0
2014-03-21 15:50:00,36.48,36.51,36.43,36.46,594200.0,17.9182,17.933,17.8937,17.9084,594200.0
2014-03-24 09:30:00,36.55,36.69,36.51,36.59,247500.0,17.9526,18.0214,17.933,17.9723,247500.0
2014-03-24 09:40:00,36.59,36.6,36.49,36.53,100900.0,17.9723,17.9772,17.9232,17.9428,100900.0
2014-03-24 09:50:00,36.52,36.59,36.52,36.57,98200.0,17.9379,17.9723,17.9379,17.9624,98200.0
2014-03-24 10:00:00,36.57,36.58,36.45,36.52,155800.0,17.9624,17.9674,17.9035,17.9379,155800.0
2014-03-24 10:10:00,36.52,36.53,36.47,36.53,116100.0,17.9379,17.9428,17.9133,17.9428,116100.0
2014-03-24 10:20:00,36.52,36.54,36.5,36.51,87600.0,17.9379,17.9477,17.9281,17.933,87600.0
2014-03-24 10:30:00,36.5,36.55,36.48,36.53,205000.0,17.9281,17.9526,17.9182,17.9428,205000.0
2014-03-24 10:40:00,36.54,36.6,36.53,36.58,97700.0,17.9477,17.9772,17.9428,17.9674,97700.0
2014-03-24 10:50:00,36.57,36.62,36.55,36.57,136600.0,17.9624,17.987,17.9526,17.9624,136600.0
2014-03-24 11:00:00,36.56,36.6,36.53,36.55,158700.0,17.9575,17.9772,17.9428,17.9526,158700.0
2014-03-24 11:10:00,36.55,36.59,36.52,36.56,83500.0,17.9526,17.9723,17.9379,17.9575,83500.0
2014-03-24 11:20:00,36.56,36.62,36.55,36.59,155200.0,17.9575,17.987,17.9526,17.9723,155200.0
2014-03-24 11:30:00,36.59,36.6,36.54,36.59,68200.0,17.9723,17.9772,17.9477,17.9723,68200.0
2014-03-24 11:40:00,36.59,36.61,36.57,36.6,72900.0,17.9723,17.9821,17.9624,17.9772,72900.0
2014-03-24 11:50:00,36.6,36.61,36.57,36.58,90700.0,17.9772,17.9821,17.9624,17.9674,90700.0
2014-03-24 12:00:00,36.57,36.61,36.57,36.6,96200.0,17.9624,17.9821,17.9624,17.9772,96200.0
2014-03-24 12:10:00,36.59,36.6,36.57,36.58,59300.0,17.9723,17.9772,17.9624,17.9674,59300.0
2014-03-24 12:20:00,36.58,36.58,36.51,36.51,94300.0,17.9674,17.9674,17.933,17.933,94300.0
2014-03-24 12:30:00,36.52,36.52,36.44,36.48,171400.0,17.9379,17.9379,17.8986,17.9182,171400.0
2014-03-24 12:40:00,36.47,36.5,36.44,36.48,60800.0,17.9133,17.9281,17.8986,17.9182,60800.0
2014-03-24 12:50:00,36.48,36.53,36.47,36.52,67800.0,17.9182,17.9428,17.9133,17.9379,67800.0
2014-03-24 13:00:00,36.52,36.58,36.52,36.56,72900.0,17.9379,17.9674,17.9379,17.9575,72900.0
2014-03-24 13:10:00,36.56,36.56,36.54,36.55,42100.0,17.9575,17.9575,17.9477,17.9526,42100.0
2014-03-24 13:20:00,36.55,36.59,36.54,36.59,58000.0,17.9526,17.9723,17.9477,17.9723,58000.0
2014-03-24 13:30:00,36.59,36.66,36.58,36.64,105100.0,17.9723,18.0067,17.9674,17.9968,105100.0
2014-03-24 13:40:00,36.64,36.66,36.6,36.6,80100.0,17.9968,18.0067,17.9772,17.9772,80100.0
2014-03-24 13:50:00,36.61,36.61,36.57,36.59,75700.0,17.9821,17.9821,17.9624,17.9723,75700.0
2014-03-24 14:00:00,36.59,36.6,36.53,36.53,92200.0,17.9723,17.9772,17.9428,17.9428,92200.0
2014-03-24 14:10:00,36.53,36.58,36.51,36.53,92400.0,17.9428,17.9674,17.933,17.9428,92400.0
2014-03-24 14:20:00,36.52,36.58,36.5,36.57,50700.0,17.9379,17.9674,17.9281,17.9624,50700.0
2014-03-24 14:30:00,36.56,36.57,36.51,36.53,78200.0,17.9575,17.9624,17.933,17.9428,78200.0
2014-03-24 14:40:00,36.54,36.59,36.54,36.57,78900.0,17.9477,17.9723,17.9477,17.9624,78900.0
2014-03-24 14:50:00,36.56,36.57,36.51,36.52,90400.0,17.9575,17.9624,17.933,17.9379,90400.0
2014-03-24 15:00:00,36.52,36.56,36.51,36.55,255300.0,17.9379,17.9575,17.933,17.9526,255300.0
2014-03-24 15:10:00,36.55,36.58,36.53,36.58,135300.0,17.9526,17.9674,17.9428,17.9674,135300.0
2014-03-24 15:20:00,36.58,36.66,36.56,36.66,243000.0,17.9674,18.0067,17.9575,18.0067,243000.0
2014-03-24 15:30:00,36.66,36.72,36.65,36.7,318600.0,18.0067,18.0361,18.0017,18.0263,318600.0
2014-03-24 15:40:00,36.69,36.72,36.66,36.72,286600.0,18.0214,18.0361,18.0067,18.0361,286600.0
2014-03-24 15:50:00,36.72,36.73,36.68,36.69,1227800.0,18.0361,18.041,18.0165,18.0214,1227800.0
2014-03-25 09:30:00,36.83,36.99,36.81,36.98,477200.0,18.0902,18.1687,18.0803,18.1638,477200.0
2014-03-25 09:40:00,36.97,37.0,36.9,36.95,253100.0,18.1589,18.1737,18.1245,18.1491,253100.0
2014-03-25 09:50:00,36.95,36.96,36.8,36.82,145800.0,18.1491,18.154,18.0754,18.0852,145800.0
2014-03-25 10:00:00,36.83,36.87,36.72,36.76,219500.0,18.0902,18.1098,18.0361,18.0558,219500.0
2014-03-25 10:10:00,36.76,36.82,36.71,36.71,146800.0,18.0558,18.0852,18.0312,18.0312,146800.0
2014-03-25 10:20:00,36.7,36.77,36.7,36.75,94300.0,18.0263,18.0607,18.0263,18.0509,94300.0
2014-03-25 10:30:00,36.75,36.8,36.71,36.78,97100.0,18.0509,18.0754,18.0312,18.0656,97100.0
2014-03-25 10:40:00,36.78,36.8,36.75,36.76,90800.0,18.0656,18.0754,18.0509,18.0558,90800.0
2014-03-25 10:50:00,36.77,36.78,36.74,36.74,84300.0,18.0607,18.0656,18.0459,18.0459,84300.0
2014-03-25 11:00:00,36.75,36.8,36.72,36.74,334900.0,18.0509,18.0754,18.0361,18.0459,334900.0
2014-03-25 11:10:00,36.74,36.76,36.73,36.75,68600.0,18.0459,18.0558,18.041,18.0509,68600.0
2014-03-25 11:20:00,36.74,36.76,36.73,36.76,65800.0,18.0459,18.0558,18.041,18.0558,65800.0
2014-03-25 11:30:00,36.75,36.76,36.72,36.73,127100.0,18.0509,18.0558,18.0361,18.041,127100.0
2014-03-25 11:40:00,36.73,36.76,36.72,36.73,74600.0,18.041,18.0558,18.0361,18.041,74600.0
2014-03-25 11:50:00,36.73,36.81,36.73,36.81,75500.0,18.041,18.0803,18.041,18.0803,75500.0
2014-03-25 12:00:00,36.8,36.83,36.79,36.83,82800.0,18.0754,18.0902,18.0705,18.0902,82800.0
2014-03-25 12:10:00,36.84,36.88,36.84,36.86,89700.0,18.0951,18.1147,18.0951,18.1049,89700.0
2014-03-25 12:20:00,36.87,36.87,36.81,36.83,86200.0,18.1098,18.1098,18.0803,18.0902,86200.0
2014-03-25 12:30:00,36.82,36.87,36.82,36.87,68800.0,18.0852,18.1098,18.0852,18.1098,68800.0
2014-03-25 12:40:00,36.87,36.87,36.83,36.85,59800.0,18.1098,18.1098,18.0902,18.1,59800.0
2014-03-25 12:50:00,36.86,36.88,36.85,36.86,52000.0,18.1049,18.1147,18.1,18.1049,52000.0
2014-03-25 13:00:00,36.86,36.9,36.84,36.9,75600.0,18.1049,18.1245,18.0951,18.1245,75600.0
2014-03-25 13:10:00,36.9,36.94,36.88,36.94,110800.0,18.1245,18.1442,18.1147,18.1442,110800.0
2014-03-25 13:20:00,36.94,36.96,36.93,36.95,133200.0,18.1442,18.154,18.1393,18.1491,133200.0
2014-03-25 13:30:00,36.95,36.96,36.94,36.95,94800.0,18.1491,18.154,18.1442,18.1491,94800.0
2014-03-25 13:40:00,36.95,36.95,36.93,36.93,92500.0,18.1491,18.1491,18.1393,18.1393,92500.0
2014-03-25 13:50:00,36.94,36.95,36.92,36.94,74600.0,18.1442,18.1491,18.1344,18.1442,74600.0
2014-03-25 14:00:00,36.93,36.95,36.9,36.9,126200.0,18.1393,18.1491,18.1245,18.1245,126200.0
2014-03-25 14:10:00,36.9,36.91,36.86,36.87,136000.0,18.1245,18.1294,18.1049,18.1098,136000.0
2014-03-25 14:20:00,36.87,36.87,36.82,36.83,175400.0,18.1098,18.1098,18.0852,18.0902,175400.0
2014-03-25 14:30:00,36.82,36.88,36.82,36.87,95200.0,18.0852,18.1147,18.0852,18.1098,95200.0
2014-03-25 14:40:00,36.87,36.87,36.84,36.84,59200.0,18.1098,18.1098,18.0951,18.0951,59200.0
2014-03-25 14:50:00,36.84,36.88,36.83,36.87,230600.0,18.0951,18.1147,18.0902,18.1098,230600.0
2014-03-25 15:00:00,36.86,36.89,36.86,36.88,148300.0,18.1049,18.1196,18.1049,18.1147,148300.0
2014-03-25 15:10:00,36.88,36.93,36.88,36.92,247400.0,18.1147,18.1393,18.1147,18.1344,247400.0
2014-03-25 15:20:00,36.93,36.94,36.89,36.91,145500.0,18.1393,18.1442,18.1196,18.1294,145500.0
2014-03-25 15:30:00,36.91,36.95,36.91,36.94,246000.0,18.1294,18.1491,18.1294,18.1442,246000.0
2014-03-25 15:40:00,36.94,36.95,36.92,36.92,273900.0,18.1442,18.1491,18.1344,18.1344,273900.0
2014-03-25 15:50:00,36.92,36.95,36.9,36.92,749500.0,18.1344,18.1491,18.1245,18.1344,749500.0
2014-03-26 09:30:00,36.95,36.99,36.91,36.98,205500.0,18.1491,18.1687,18.1294,18.1638,205500.0
2014-03-26 09:40:00,36.97,37.02,36.92,36.98,266200.0,18.1589,18.1835,18.1344,18.1638,266200.0
2014-03-26 09:50:00,36.97,37.0,36.92,36.99,124900.0,18.1589,18.1737,18.1344,18.1687,124900.0
2014-03-26 10:00:00,36.98,37.03,36.97,37.03,124900.0,18.1638,18.1884,18.1589,18.1884,124900.0
2014-03-26 10:10:00,37.02,37.04,36.98,36.99,143800.0,18.1835,18.1933,18.1638,18.1687,143800.0
2014-03-26 10:20:00,37.0,37.04,37.0,37.01,91800.0,18.1737,18.1933,18.1737,18.1786,91800.0
2014-03-26 10:30:00,37.01,37.04,36.97,37.01,68800.0,18.1786,18.1933,18.1589,18.1786,68800.0
2014-03-26 10:40:00,37.0,37.02,36.98,37.0,71000.0,18.1737,18.1835,18.1638,18.1737,71000.0
2014-03-26 10:50:00,36.99,37.03,36.99,37.01,56400.0,18.1687,18.1884,18.1687,18.1786,56400.0
2014-03-26 11:00:00,37.01,37.04,37.0,37.03,58600.0,18.1786,18.1933,18.1737,18.1884,58600.0
2014-03-26 11:10:00,37.03,37.1,37.03,37.09,177500.0,18.1884,18.2228,18.1884,18.2179,177500.0
2014-03-26 11:20:00,37.09,37.1,37.08,37.09,120500.0,18.2179,18.2228,18.2129,18.2179,120500.0
2014-03-26 11:30:00,37.1,37.2,37.09,37.19,346600.0,18.2228,18.2719,18.2179,18.267,346600.0
2014-03-26 11:40:00,37.2,37.2,37.16,37.18,111100.0,18.2719,18.2719,18.2522,18.2621,111100.0
2014-03-26 11:50:00,37.17,37.2,37.16,37.19,265000.0,18.2572,18.2719,18.2522,18.267,265000.0
2014-03-26 12:00:00,37.2,37.23,37.17,37.23,118500.0,18.2719,18.2866,18.2572,18.2866,118500.0
2014-03-26 12:10:00,37.23,37.29,37.22,37.29,200600.0,18.2866,18.3161,18.2817,18.3161,200600.0
2014-03-26 12:20:00,37.28,37.3,37.23,37.27,273600.0,18.3112,18.321,18.2866,18.3063,273600.0
2014-03-26 12:30:00,37.26,37.31,37.25,37.26,261000.0,18.3014,18.3259,18.2964,18.3014,261000.0
2014-03-26 12:40:00,37.26,37.29,37.24,37.27,84200.0,18.3014,18.3161,18.2915,18.3063,84200.0
2014-03-26 12:50:00,37.27,37.29,37.25,37.26,63600.0,18.3063,18.3161,18.2964,18.3014,63600.0
2014-03-26 13:00:00,37.25,37.26,37.22,37.23,137800.0,18.2964,18.3014,18.2817,18.2866,137800.0
2014-03-26 13:10:00,37.23,37.26,37.22,37.25,192100.0,18.2866,18.3014,18.2817,18.2964,192100.0
2014-03-26 13:20:00,37.25,37.31,37.23,37.24,245700.0,18.2964,18.3259,18.2866,18.2915,245700.0
2014-03-26 13:30:00,37.23,37.3,37.2,37.29,246300.0,18.2866,18.321,18.2719,18.3161,246300.0
2014-03-26 13:40:00,37.28,37.29,37.25,37.27,216800.0,18.3112,18.3161,18.2964,18.3063,216800.0
2014-03-26 13:50:00,37.27,37.31,37.26,37.28,163700.0,18.3063,18.3259,18.3014,18.3112,163700.0
2014-03-26 14:00:00,37.28,37.32,37.26,37.3,140900.0,18.3112,18.3308,18.3014,18.321,140900.0
2014-03-26 14:10:00,37.31,37.31,37.26,37.28,158800.0,18.3259,18.3259,18.3014,18.3112,158800.0
2014-03-26 14:20:00,37.29,37.32,37.27,37.3,167700.0,18.3161,18.3308,18.3063,18.321,167700.0
2014-03-26 14:30:00,37.29,37.3,37.26,37.26,96100.0,18.3161,18.321,18.3014,18.3014,96100.0
2014-03-26 14:40:00,37.27,37.31,37.26,37.3,166900.0,18.3063,18.3259,18.3014,18.321,166900.0
2014-03-26 14:50:00,37.31,37.32,37.29,37.3,101000.0,18.3259,18.3308,18.3161,18.321,101000.0
2014-03-26 15:00:00,37.3,37.33,37.29,37.33,217000.0,18.321,18.3357,18.3161,18.3357,217000.0
2014-03-26 15:10:00,37.32,37.35,37.29,37.31,196600.0,18.3308,18.3456,18.3161,18.3259,196600.0
2014-03-26 15:20:00,37.31,37.31,37.21,37.22,295500.0,18.3259,18.3259,18.2768,18.2817,295500.0
2014-03-26 15:30:00,37.22,37.25,37.17,37.2,388500.0,18.2817,18.2964,18.2572,18.2719,388500.0
2014-03-26 15:40:00,37.2,37.26,37.18,37.22,879500.0,18.2719,18.3014,18.2621,18.2817,879500.0
2014-03-26 15:50:00,37.23,37.29,37.18,37.25,1892400.0,18.2866,18.3161,18.2621,18.2964,1892400.0
2014-03-27 09:30:00,37.17,37.22,37.07,37.21,389300.0,18.2572,18.2817,18.208,18.2768,389300.0
2014-03-27 09:40:00,37.2,37.25,37.13,37.25,357500.0,18.2719,18.2964,18.2375,18.2964,357500.0
2014-03-27 09:50:00,37.24,37.29,37.19,37.23,246500.0,18.2915,18.3161,18.267,18.2866,246500.0
2014-03-27 10:00:00,37.24,37.27,37.2,37.27,195500.0,18.2915,18.3063,18.2719,18.3063,195500.0
2014-03-27 10:10:00,37.27,37.34,37.25,37.31,155100.0,18.3063,18.3407,18.2964,18.3259,155100.0
2014-03-27 10:20:00,37.3,37.38,37.3,37.38,167100.0,18.321,18.3603,18.321,18.3603,167100.0
2014-03-27 10:30:00,37.38,37.39,37.33,37.35,104500.0,18.3603,18.3652,18.3357,18.3456,104500.0
2014-03-27 10:40:00,37.36,37.39,37.33,37.38,137100.0,18.3505,18.3652,18.3357,18.3603,137100.0
2014-03-27 10:50:00,37.38,37.38,37.3,37.3,123800.0,18.3603,18.3603,18.321,18.321,123800.0
2014-03-27 11:00:00,37.3,37.33,37.27,37.28,113600.0,18.321,18.3357,18.3063,18.3112,113600.0
2014-03-27 11:10:00,37.27,37.33,37.27,37.33,84800.0,18.3063,18.3357,18.3063,18.3357,84800.0
2014-03-27 11:20:00,37.33,37.36,37.32,37.35,131400.0,18.3357,18.3505,18.3308,18.3456,131400.0
2014-03-27 11:30:00,37.34,37.42,37.33,37.41,283000.0,18.3407,18.38,18.3357,18.375,283000.0
2014-03-27 11:40:00,37.41,37.44,37.4,37.43,145300.0,18.375,18.3898,18.3701,18.3849,145300.0
2014-03-27 11:50:00,37.43,37.43,37.37,37.39,113100.0,18.3849,18.3849,18.3554,18.3652,113100.0
2014-03-27 12:00:00,37.38,37.39,37.3,37.3,127300.0,18.3603,18.3652,18.321,18.321,127300.0
2014-03-27 12:10:00,37.3,37.34,37.3,37.33,93700.0,18.321,18.3407,18.321,18.3357,93700.0
2014-03-27 12:20:00,37.32,37.38,37.32,37.36,85500.0,18.3308,18.3603,18.3308,18.3505,85500.0
2014-03-27 12:30:00,37.36,37.37,37.31,37.31,102500.0,18.3505,18.3554,18.3259,18.3259,102500.0
2014-03-27 12:40:00,37.31,37.33,37.29,37.33,89600.0,18.3259,18.3357,18.3161,18.3357,89600.0
2014-03-27 12:50:00,37.33,37.34,37.32,37.33,71300.0,18.3357,18.3407,18.3308,18.3357,71300.0
2014-03-27 13:00:00,37.32,37.36,37.32,37.35,90400.0,18.3308,18.3505,18.3308,18.3456,90400.0
2014-03-27 13:10:00,37.34,37.38,37.32,37.38,109000.0,18.3407,18.3603,18.3308,18.3603,109000.0
2014-03-27 13:20:00,37.37,37.39,37.36,37.39,67500.0,18.3554,18.3652,18.3505,18.3652,67500.0
2014-03-27 13:30:00,37.39,37.39,37.32,37.33,104200.0,18.3652,18.3652,18.3308,18.3357,104200.0
2014-03-27 13:40:00,37.33,37.35,37.27,37.27,148500.0,18.3357,18.3456,18.3063,18.3063,148500.0
2014-03-27 13:50:00,37.28,37.33,37.27,37.3,78000.0,18.3112,18.3357,18.3063,18.321,78000.0
2014-03-27 14:00:00,37.3,37.32,37.28,37.3,105600.0,18.321,18.3308,18.3112,18.321,105600.0
2014-03-27 14:10:00,37.29,37.33,37.27,37.28,114500.0,18.3161,18.3357,18.3063,18.3112,114500.0
2014-03-27 14:20:00,37.28,37.29,37.26,37.29,113300.0,18.3112,18.3161,18.3014,18.3161,113300.0
2014-03-27 14:30:00,37.29,37.29,37.22,37.26,137100.0,18.3161,18.3161,18.2817,18.3014,137100.0
2014-03-27 14:40:00,37.26,37.29,37.26,37.27,77500.0,18.3014,18.3161,18.3014,18.3063,77500.0
2014-03-27 14:50:00,37.27,37.3,37.25,37.29,136000.0,18.3063,18.321,18.2964,18.3161,136000.0
2014-03-27 15:00:00,37.28,37.29,37.25,37.28,100600.0,18.3112,18.3161,18.2964,18.3112,100600.0
2014-03-27 15:10:00,37.27,37.29,37.25,37.27,127200.0,18.3063,18.3161,18.2964,18.3063,127200.0
2014-03-27 15:20:00,37.27,37.31,37.26,37.29,110800.0,18.3063,18.3259,18.3014,18.3161,110800.0
2014-03-27 15:30:00,37.29,37.33,37.27,37.3,173200.0,18.3161,18.3357,18.3063,18.321,173200.0
2014-03-27 15:40:00,37.3,37.3,37.23,37.26,306000.0,18.321,18.321,18.2866,18.3014,306000.0
2014-03-27 15:50:00,37.25,37.3,37.21,37.23,766600.0,18.2964,18.321,18.2768,18.2866,766600.0
2014-03-28 09:30:00,37.31,37.36,37.26,37.3,170300.0,18.3259,18.3505,18.3014,18.321,170300.0
2014-03-28 09:40:00,37.3,37.36,37.26,37.27,191200.0,18.321,18.3505,18.3014,18.3063,191200.0
2014-03-28 09:50:00,37.27,37.27,37.2,37.2,152000.0,18.3063,18.3063,18.2719,18.2719,152000.0
2014-03-28 10:00:00,37.21,37.21,37.15,37.17,349500.0,18.2768,18.2768,18.2473,18.2572,349500.0
2014-03-28 10:10:00,37.18,37.2,37.14,37.16,172100.0,18.2621,18.2719,18.2424,18.2522,172100.0
2014-03-28 10:20:00,37.16,37.16,37.1,37.12,167800.0,18.2522,18.2522,18.2228,18.2326,167800.0
2014-03-28 10:30:00,37.12,37.14,37.06,37.09,125200.0,18.2326,18.2424,18.2031,18.2179,125200.0
2014-03-28 10:40:00,37.08,37.11,37.08,37.11,65100.0,18.2129,18.2277,18.2129,18.2277,65100.0
2014-03-28 10:50:00,37.11,37.12,37.08,37.11,156300.0,18.2277,18.2326,18.2129,18.2277,156300.0
2014-03-28 11:00:00,37.11,37.15,37.09,37.15,93600.0,18.2277,18.2473,18.2179,18.2473,93600.0
2014-03-28 11:10:00,37.15,37.16,37.09,37.1,95200.0,18.2473,18.2522,18.2179,18.2228,95200.0
2014-03-28 11:20:00,37.09,37.1,37.06,37.06,84600.0,18.2179,18.2228,18.2031,18.2031,84600.0
2014-03-28 11:30:00,37.06,37.09,37.06,37.07,135200.0,18.2031,18.2179,18.2031,18.208,135200.0
2014-03-28 11:40:00,37.07,37.08,37.01,37.03,102800.0,18.208,18.2129,18.1786,18.1884,102800.0
2014-03-28 11:50:00,37.03,37.08,37.02,37.08,62900.0,18.1884,18.2129,18.1835,18.2129,62900.0
2014-03-28 12:00:00,37.08,37.09,37.07,37.07,92200.0,18.2129,18.2179,18.208,18.208,92200.0
2014-03-28 12:10:00,37.08,37.1,37.07,37.07,69300.0,18.2129,18.2228,18.208,18.208,69300.0
2014-03-28 12:20:00,37.08,37.08,37.06,37.07,70400.0,18.2129,18.2129,18.2031,18.208,70400.0
2014-03-28 12:30:00,37.07,37.1,37.07,37.09,127800.0,18.208,18.2228,18.208,18.2179,127800.0
2014-03-28 12:40:00,37.1,37.1,37.08,37.1,63700.0,18.2228,18.2228,18.2129,18.2228,63700.0
2014-03-28 12:50:00,37.09,37.11,37.08,37.09,48300.0,18.2179,18.2277,18.2129,18.2179,48300.0
2014-03-28 13:00:00,37.09,37.11,37.09,37.09,51900.0,18.2179,18.2277,18.2179,18.2179,51900.0
2014-03-28 13:10:00,37.1,37.1,37.07,37.09,70100.0,18.2228,18.2228,18.208,18.2179,70100.0
2014-03-28 13:20:00,37.09,37.11,37.07,37.07,68900.0,18.2179,18.2277,18.208,18.208,68900.0
2014-03-28 13:30:00,37.08,37.09,37.07,37.08,33500.0,18.2129,18.2179,18.208,18.2129,33500.0
2014-03-28 13:40:00,37.09,37.1,37.08,37.1,41600.0,18.2179,18.2228,18.2129,18.2228,41600.0
2014-03-28 13:50:00,37.09,37.1,37.07,37.09,47100.0,18.2179,18.2228,18.208,18.2179,47100.0
2014-03-28 14:00:00,37.09,37.09,37.05,37.06,53100.0,18.2179,18.2179,18.1982,18.2031,53100.0
2014-03-28 14:10:00,37.06,37.07,37.03,37.03,114900.0,18.2031,18.208,18.1884,18.1884,114900.0
2014-03-28 14:20:00,37.03,37.09,37.02,37.08,75300.0,18.1884,18.2179,18.1835,18.2129,75300.0
2014-03-28 14:30:00,37.09,37.09,37.03,37.03,78500.0,18.2179,18.2179,18.1884,18.1884,78500.0
2014-03-28 14:40:00,37.04,37.04,37.02,37.04,87500.0,18.1933,18.1933,18.1835,18.1933,87500.0
2014-03-28 14:50:00,37.03,37.04,37.02,37.04,81000.0,18.1884,18.1933,18.1835,18.1933,81000.0
2014-03-28 15:00:00,37.04,37.04,36.99,37.0,136400.0,18.1933,18.1933,18.1687,18.1737,136400.0
2014-03-28 15:10:00,36.99,37.02,36.97,37.0,173600.0,18.1687,18.1835,18.1589,18.1737,173600.0
2014-03-28 15:20:00,37.0,37.04,36.99,37.02,145300.0,18.1737,18.1933,18.1687,18.1835,145300.0
2014-03-28 15:30:00,37.03,37.07,37.02,37.06,146900.0,18.1884,18.208,18.1835,18.2031,146900.0
2014-03-28 15:40:00,37.05,37.09,37.05,37.09,195400.0,18.1982,18.2179,18.1982,18.2179,195400.0
2014-03-28 15:50:00,37.09,37.13,37.08,37.11,442500.0,18.2179,18.2375,18.2129,18.2277,442500.0
2014-03-31 09:30:00,37.25,37.32,37.14,37.29,239800.0,18.2964,18.3308,18.2424,18.3161,239800.0
2014-03-31 09:40:00,37.28,37.35,37.26,37.35,109400.0,18.3112,18.3456,18.3014,18.3456,109400.0
2014-03-31 09:50:00,37.35,37.43,37.31,37.33,209200.0,18.3456,18.3849,18.3259,18.3357,209200.0
2014-03-31 10:00:00,37.33,37.4,37.33,37.38,155900.0,18.3357,18.3701,18.3357,18.3603,155900.0
2014-03-31 10:10:00,37.39,37.45,37.39,37.42,196600.0,18.3652,18.3947,18.3652,18.38,196600.0
2014-03-31 10:20:00,37.42,37.45,37.4,37.4,140300.0,18.38,18.3947,18.3701,18.3701,140300.0
2014-03-31 10:30:00,37.41,37.45,37.4,37.41,108200.0,18.375,18.3947,18.3701,18.375,108200.0
2014-03-31 10:40:00,37.41,37.42,37.36,37.38,117200.0,18.375,18.38,18.3505,18.3603,117200.0
2014-03-31 10:50:00,37.39,37.41,37.33,37.34,61600.0,18.3652,18.375,18.3357,18.3407,61600.0
2014-03-31 11:00:00,37.33,37.36,37.31,37.34,83200.0,18.3357,18.3505,18.3259,18.3407,83200.0
2014-03-31 11:10:00,37.35,37.36,37.34,37.34,51700.0,18.3456,18.3505,18.3407,18.3407,51700.0
2014-03-31 11:20:00,37.34,37.36,37.32,37.36,112000.0,18.3407,18.3505,18.3308,18.3505,112000.0
2014-03-31 11:30:00,37.35,37.4,37.35,37.39,137100.0,18.3456,18.3701,18.3456,18.3652,137100.0
2014-03-31 11:40:00,37.39,37.41,37.37,37.37,60900.0,18.3652,18.375,18.3554,18.3554,60900.0
2014-03-31 11:50:00,37.37,37.4,37.36,37.38,49500.0,18.3554,18.3701,18.3505,18.3603,49500.0
2014-03-31 12:00:00,37.39,37.43,37.38,37.43,93600.0,18.3652,18.3849,18.3603,18.3849,93600.0
2014-03-31 12:10:00,37.42,37.45,37.4,37.45,74200.0,18.38,18.3947,18.3701,18.3947,74200.0
2014-03-31 12:20:00,37.44,37.48,37.44,37.48,112900.0,18.3898,18.4094,18.3898,18.4094,112900.0
2014-03-31 12:30:00,37.48,37.49,37.46,37.47,58700.0,18.4094,18.4143,18.3996,18.4045,58700.0
2014-03-31 12:40:00,37.46,37.48,37.44,37.45,118600.0,18.3996,18.4094,18.3898,18.3947,118600.0
2014-03-31 12:50:00,37.45,37.47,37.43,37.46,47700.0,18.3947,18.4045,18.3849,18.3996,47700.0
2014-03-31 13:00:00,37.46,37.48,37.44,37.47,39600.0,18.3996,18.4094,18.3898,18.4045,39600.0
2014-03-31 13:10:00,37.46,37.47,37.42,37.43,37900.0,18.3996,18.4045,18.38,18.3849,37900.0
2014-03-31 13:20:00,37.43,37.45,37.42,37.44,38100.0,18.3849,18.3947,18.38,18.3898,38100.0
2014-03-31 13:30:00,37.44,37.45,37.4,37.41,47500.0,18.3898,18.3947,18.3701,18.375,47500.0
2014-03-31 13:40:00,37.41,37.43,37.4,37.42,36900.0,18.375,18.3849,18.3701,18.38,36900.0
2014-03-31 13:50:00,37.43,37.44,37.4,37.42,35400.0,18.3849,18.3898,18.3701,18.38,35400.0
2014-03-31 14:00:00,37.41,37.44,37.41,37.43,50100.0,18.375,18.3898,18.375,18.3849,50100.0
2014-03-31 14:10:00,37.42,37.44,37.41,37.41,46900.0,18.38,18.3898,18.375,18.375,46900.0
2014-03-31 14:20:00,37.41,37.42,37.38,37.38,37500.0,18.375,18.38,18.3603,18.3603,37500.0
2014-03-31 14:30:00,37.38,37.39,37.35,37.35,52700.0,18.3603,18.3652,18.3456,18.3456,52700.0
2014-03-31 14:40:00,37.36,37.38,37.33,37.37,48200.0,18.3505,18.3603,18.3357,18.3554,48200.0
2014-03-31 14:50:00,37.37,37.39,37.36,37.39,43200.0,18.3554,18.3652,18.3505,18.3652,43200.0
2014-03-31 15:00:00,37.38,37.39,37.37,37.37,57900.0,18.3603,18.3652,18.3554,18.3554,57900.0
2014-03-31 15:10:00,37.37,37.4,37.36,37.38,97500.0,18.3554,18.3701,18.3505,18.3603,97500.0
2014-03-31 15:20:00,37.38,37.42,37.37,37.4,108200.0,18.3603,18.38,18.3554,18.3701,108200.0
2014-03-31 15:30:00,37.4,37.41,37.39,37.41,163100.0,18.3701,18.375,18.3652,18.375,163100.0
2014-03-31 15:40:00,37.4,37.42,37.38,37.39,295200.0,18.3701,18.38,18.3603,18.3652,295200.0
2014-03-31 15:50:00,37.39,37.43,37.39,37.42,515500.0,18.3652,18.3849,18.3652,18.38,515500.0
2014-04-01 09:30:00,37.45,37.59,37.42,37.47,285400.0,18.3947,18.4635,18.38,18.4045,285400.0
2014-04-01 09:40:00,37.46,37.51,37.44,37.47,114300.0,18.3996,18.4242,18.3898,18.4045,114300.0
2014-04-01 09:50:00,37.47,37.48,37.39,37.41,145100.0,18.4045,18.4094,18.3652,18.375,145100.0
2014-04-01 10:00:00,37.4,37.49,37.38,37.47,112500.0,18.3701,18.4143,18.3603,18.4045,112500.0
2014-04-01 10:10:00,37.47,37.48,37.37,37.37,87700.0,18.4045,18.4094,18.3554,18.3554,87700.0
2014-04-01 10:20:00,37.37,37.38,37.32,37.33,85000.0,18.3554,18.3603,18.3308,18.3357,85000.0
2014-04-01 10:30:00,37.33,37.34,37.26,37.27,175900.0,18.3357,18.3407,18.3014,18.3063,175900.0
2014-04-01 10:40:00,37.27,37.31,37.22,37.22,103200.0,18.3063,18.3259,18.2817,18.2817,103200.0
2014-04-01 10:50:00,37.22,37.25,37.19,37.19,75800.0,18.2817,18.2964,18.267,18.267,75800.0
2014-04-01 11:00:00,37.2,37.2,37.17,37.17,81200.0,18.2719,18.2719,18.2572,18.2572,81200.0
2014-04-01 11:10:00,37.17,37.18,37.13,37.17,309600.0,18.2572,18.2621,18.2375,18.2572,309600.0
2014-04-01 11:20:00,37.17,37.21,37.16,37.17,73400.0,18.2572,18.2768,18.2522,18.2572,73400.0
2014-04-01 11:30:00,37.18,37.23,37.17,37.22,64900.0,18.2621,18.2866,18.2572,18.2817,64900.0
2014-04-01 11:40:00,37.23,37.24,37.21,37.23,77700.0,18.2866,18.2915,18.2768,18.2866,77700.0
2014-04-01 11:50:00,37.23,37.28,37.22,37.26,99700.0,18.2866,18.3112,18.2817,18.3014,99700.0
2014-04-01 12:00:00,37.26,37.26,37.21,37.24,87700.0,18.3014,18.3014,18.2768,18.2915,87700.0
2014-04-01 12:10:00,37.24,37.29,37.2,37.28,68800.0,18.2915,18.3161,18.2719,18.3112,68800.0
2014-04-01 12:20:00,37.29,37.32,37.26,37.31,50900.0,18.3161,18.3308,18.3014,18.3259,50900.0
2014-04-01 12:30:00,37.3,37.31,37.27,37.3,60400.0,18.321,18.3259,18.3063,18.321,60400.0
2014-04-01 12:40:00,37.3,37.3,37.26,37.28,51400.0,18.321,18.321,18.3014,18.3112,51400.0
2014-04-01 12:50:00,37.28,37.28,37.25,37.26,30800.0,18.3112,18.3112,18.2964,18.3014,30800.0
2014-04-01 13:00:00,37.25,37.3,37.25,37.27,59100.0,18.2964,18.321,18.2964,18.3063,59100.0
2014-04-01 13:10:00,37.27,37.33,37.27,37.33,34300.0,18.3063,18.3357,18.3063,18.3357,34300.0
2014-04-01 13:20:00,37.33,37.39,37.32,37.39,60400.0,18.3357,18.3652,18.3308,18.3652,60400.0
2014-04-01 13:30:00,37.39,37.39,37.35,37.37,79700.0,18.3652,18.3652,18.3456,18.3554,79700.0
2014-04-01 13:40:00,37.36,37.4,37.36,37.38,49800.0,18.3505,18.3701,18.3505,18.3603,49800.0
2014-04-01 13:50:00,37.39,37.39,37.37,37.37,29100.0,18.3652,18.3652,18.3554,18.3554,29100.0
2014-04-01 14:00:00,37.37,37.39,37.36,37.37,55400.0,18.3554,18.3652,18.3505,18.3554,55400.0
2014-04-01 14:10:00,37.37,37.41,37.37,37.41,133800.0,18.3554,18.375,18.3554,18.375,133800.0
2014-04-01 14:20:00,37.41,37.43,37.41,37.42,73100.0,18.375,18.3849,18.375,18.38,73100.0
2014-04-01 14:30:00,37.41,37.44,37.4,37.42,127800.0,18.375,18.3898,18.3701,18.38,127800.0
2014-04-01 14:40:00,37.41,37.44,37.41,37.43,106800.0,18.375,18.3898,18.375,18.3849,106800.0
2014-04-01 14:50:00,37.42,37.44,37.42,37.43,62800.0,18.38,18.3898,18.38,18.3849,62800.0
2014-04-01 15:00:00,37.43,37.43,37.39,37.4,89600.0,18.3849,18.3849,18.3652,18.3701,89600.0
2014-04-01 15:10:00,37.4,37.43,37.39,37.41,119300.0,18.3701,18.3849,18.3652,18.375,119300.0
2014-04-01 15:20:00,37.41,37.47,37.41,37.44,268900.0,18.375,18.4045,18.375,18.3898,268900.0
2014-04-01 15:30:00,37.45,37.45,37.41,37.42,254300.0,18.3947,18.3947,18.375,18.38,254300.0
2014-04-01 15:40:00,37.42,37.44,37.4,37.44,301000.0,18.38,18.3898,18.3701,18.3898,301000.0
2014-04-01 15:50:00,37.44,37.44,37.37,37.37,714400.0,18.3898,18.3898,18.3554,18.3554,714400.0
2014-04-02 09:30:00,37.42,37.43,37.28,37.4,412400.0,18.38,18.3849,18.3112,18.3701,412400.0
2014-04-02 09:40:00,37.41,37.44,37.36,37.38,304500.0,18.375,18.3898,18.3505,18.3603,304500.0
2014-04-02 09:50:00,37.38,37.43,37.35,37.4,493600.0,18.3603,18.3849,18.3456,18.3701,493600.0
2014-04-02 10:00:00,37.4,37.48,37.4,37.47,269000.0,18.3701,18.4094,18.3701,18.4045,269000.0
2014-04-02 10:10:00,37.47,37.48,37.42,37.43,236400.0,18.4045,18.4094,18.38,18.3849,236400.0
2014-04-02 10:20:00,37.43,37.48,37.43,37.47,113800.0,18.3849,18.4094,18.3849,18.4045,113800.0
2014-04-02 10:30:00,37.48,37.52,37.48,37.49,190100.0,18.4094,18.4291,18.4094,18.4143,190100.0
2014-04-02 10:40:00,37.49,37.51,37.47,37.48,147700.0,18.4143,18.4242,18.4045,18.4094,147700.0
2014-04-02 10:50:00,37.49,37.52,37.48,37.51,86200.0,18.4143,18.4291,18.4094,18.4242,86200.0
2014-04-02 11:00:00,37.52,37.58,37.51,37.58,341900.0,18.4291,18.4585,18.4242,18.4585,341900.0
2014-04-02 11:10:00,37.59,37.64,37.58,37.64,172900.0,18.4635,18.488,18.4585,18.488,172900.0
2014-04-02 11:20:00,37.64,37.64,37.6,37.63,162200.0,18.488,18.488,18.4684,18.4831,162200.0
2014-04-02 11:30:00,37.63,37.64,37.59,37.61,139800.0,18.4831,18.488,18.4635,18.4733,139800.0
2014-04-02 11:40:00,37.61,37.61,37.54,37.54,183600.0,18.4733,18.4733,18.4389,18.4389,183600.0
2014-04-02 11:50:00,37.53,37.56,37.53,37.55,94100.0,18.434,18.4487,18.434,18.4438,94100.0
2014-04-02 12:00:00,37.55,37.56,37.52,37.54,129200.0,18.4438,18.4487,18.4291,18.4389,129200.0
2014-04-02 12:10:00,37.53,37.57,37.53,37.56,234300.0,18.434,18.4536,18.434,18.4487,234300.0
2014-04-02 12:20:00,37.56,37.57,37.53,37.53,113700.0,18.4487,18.4536,18.434,18.434,113700.0
2014-04-02 12:30:00,37.53,37.55,37.52,37.53,99500.0,18.434,18.4438,18.4291,18.434,99500.0
2014-04-02 12:40:00,37.53,37.54,37.52,37.53,63200.0,18.434,18.4389,18.4291,18.434,63200.0
2014-04-02 12:50:00,37.54,37.54,37.5,37.52,155500.0,18.4389,18.4389,18.4192,18.4291,155500.0
2014-04-02 13:00:00,37.52,37.53,37.5,37.51,74200.0,18.4291,18.434,18.4192,18.4242,74200.0
2014-04-02 13:10:00,37.5,37.56,37.5,37.55,142500.0,18.4192,18.4487,18.4192,18.4438,142500.0
2014-04-02 13:20:00,37.56,37.58,37.54,37.56,117800.0,18.4487,18.4585,18.4389,18.4487,117800.0
2014-04-02 13:30:00,37.57,37.57,37.51,37.51,113700.0,18.4536,18.4536,18.4242,18.4242,113700.0
2014-04-02 13:40:00,37.51,37.52,37.47,37.49,173900.0,18.4242,18.4291,18.4045,18.4143,173900.0
2014-04-02 13:50:00,37.49,37.52,37.48,37.52,89900.0,18.4143,18.4291,18.4094,18.4291,89900.0
2014-04-02 14:00:00,37.52,37.54,37.51,37.53,131700.0,18.4291,18.4389,18.4242,18.434,131700.0
2014-04-02 14:10:00,37.53,37.54,37.53,37.54,59500.0,18.434,18.4389,18.434,18.4389,59500.0
2014-04-02 14:20:00,37.53,37.56,37.52,37.56,134800.0,18.434,18.4487,18.4291,18.4487,134800.0
2014-04-02 14:30:00,37.55,37.56,37.54,37.56,56000.0,18.4438,18.4487,18.4389,18.4487,56000.0
2014-04-02 14:40:00,37.56,37.56,37.55,37.56,34700.0,18.4487,18.4487,18.4438,18.4487,34700.0
2014-04-02 14:50:00,37.55,37.57,37.55,37.57,70400.0,18.4438,18.4536,18.4438,18.4536,70400.0
2014-04-02 15:00:00,37.57,37.57,37.55,37.56,67100.0,18.4536,18.4536,18.4438,18.4487,67100.0
2014-04-02 15:10:00,37.56,37.58,37.54,37.55,115300.0,18.4487,18.4585,18.4389,18.4438,115300.0
2014-04-02 15:20:00,37.54,37.57,37.53,37.57,116700.0,18.4389,18.4536,18.434,18.4536,116700.0
2014-04-02 15:30:00,37.57,37.59,37.55,37.59,189700.0,18.4536,18.4635,18.4438,18.4635,189700.0
2014-04-02 15:40:00,37.59,37.62,37.55,37.55,239300.0,18.4635,18.4782,18.4438,18.4438,239300.0
2014-04-02 15:50:00,37.55,37.59,37.55,37.58,615400.0,18.4438,18.4635,18.4438,18.4585,615400.0
2014-04-03 09:30:00,37.7,37.75,37.59,37.61,296600.0,18.5175,18.542,18.4635,18.4733,296600.0
2014-04-03 09:40:00,37.61,37.61,37.44,37.49,116200.0,18.4733,18.4733,18.3898,18.4143,116200.0
2014-04-03 09:50:00,37.48,37.57,37.42,37.57,110000.0,18.4094,18.4536,18.38,18.4536,110000.0
2014-04-03 10:00:00,37.58,37.59,37.44,37.44,132300.0,18.4585,18.4635,18.3898,18.3898,132300.0
2014-04-03 10:10:00,37.44,37.55,37.44,37.54,110100.0,18.3898,18.4438,18.3898,18.4389,110100.0
2014-04-03 10:20:00,37.55,37.56,37.5,37.52,78200.0,18.4438,18.4487,18.4192,18.4291,78200.0
2014-04-03 10:30:00,37.52,37.56,37.5,37.52,84400.0,18.4291,18.4487,18.4192,18.4291,84400.0
2014-04-03 10:40:00,37.52,37.62,37.52,37.61,104100.0,18.4291,18.4782,18.4291,18.4733,104100.0
2014-04-03 10:50:00,37.61,37.63,37.57,37.59,84100.0,18.4733,18.4831,18.4536,18.4635,84100.0
2014-04-03 11:00:00,37.59,37.63,37.57,37.61,92500.0,18.4635,18.4831,18.4536,18.4733,92500.0
2014-04-03 11:10:00,37.6,37.62,37.57,37.6,76400.0,18.4684,18.4782,18.4536,18.4684,76400.0
2014-04-03 11:20:00,37.59,37.6,37.55,37.59,78700.0,18.4635,18.4684,18.4438,18.4635,78700.0
2014-04-03 11:30:00,37.59,37.61,37.57,37.59,87300.0,18.4635,18.4733,18.4536,18.4635,87300.0
2014-04-03 11:40:00,37.59,37.6,37.53,37.57,73900.0,18.4635,18.4684,18.434,18.4536,73900.0
2014-04-03 11:50:00,37.57,37.57,37.52,37.52,95800.0,18.4536,18.4536,18.4291,18.4291,95800.0
2014-04-03 12:00:00,37.52,37.54,37.5,37.5,85300.0,18.4291,18.4389,18.4192,18.4192,85300.0
2014-04-03 12:10:00,37.5,37.51,37.45,37.47,55900.0,18.4192,18.4242,18.3947,18.4045,55900.0
2014-04-03 12:20:00,37.48,37.48,37.45,37.48,47500.0,18.4094,18.4094,18.3947,18.4094,47500.0
2014-04-03 12:30:00,37.48,37.53,37.47,37.52,80800.0,18.4094,18.434,18.4045,18.4291,80800.0
2014-04-03 12:40:00,37.51,37.53,37.49,37.49,77000.0,18.4242,18.434,18.4143,18.4143,77000.0
2014-04-03 12:50:00,37.49,37.52,37.49,37.49,66600.0,18.4143,18.4291,18.4143,18.4143,66600.0
2014-04-03 13:00:00,37.49,37.53,37.49,37.5,77400.0,18.4143,18.434,18.4143,18.4192,77400.0
2014-04-03 13:10:00,37.5,37.54,37.5,37.53,86200.0,18.4192,18.4389,18.4192,18.434,86200.0
2014-04-03 13:20:00,37.54,37.58,37.54,37.56,75700.0,18.4389,18.4585,18.4389,18.4487,75700.0
2014-04-03 13:30:00,37.57,37.57,37.52,37.53,54200.0,18.4536,18.4536,18.4291,18.434,54200.0
2014-04-03 13:40:00,37.53,37.56,37.53,37.53,51900.0,18.434,18.4487,18.434,18.434,51900.0
2014-04-03 13:50:00,37.53,37.54,37.47,37.5,74800.0,18.434,18.4389,18.4045,18.4192,74800.0
2014-04-03 14:00:00,37.49,37.51,37.48,37.5,50500.0,18.4143,18.4242,18.4094,18.4192,50500.0
2014-04-03 14:10:00,37.5,37.54,37.5,37.52,107700.0,18.4192,18.4389,18.4192,18.4291,107700.0
2014-04-03 14:20:00,37.51,37.54,37.5,37.52,91000.0,18.4242,18.4389,18.4192,18.4291,91000.0
2014-04-03 14:30:00,37.51,37.53,37.5,37.5,87900.0,18.4242,18.434,18.4192,18.4192,87900.0
2014-04-03 14:40:00,37.5,37.54,37.5,37.53,109400.0,18.4192,18.4389,18.4192,18.434,109400.0
2014-04-03 14:50:00,37.52,37.55,37.52,37.54,102400.0,18.4291,18.4438,18.4291,18.4389,102400.0
2014-04-03 15:00:00,37.54,37.56,37.53,37.55,74800.0,18.4389,18.4487,18.434,18.4438,74800.0
2014-04-03 15:10:00,37.55,37.6,37.54,37.58,149200.0,18.4438,18.4684,18.4389,18.4585,149200.0
2014-04-03 15:20:00,37.58,37.64,37.57,37.61,129900.0,18.4585,18.488,18.4536,18.4733,129900.0
2014-04-03 15:30:00,37.62,37.63,37.6,37.62,106000.0,18.4782,18.4831,18.4684,18.4782,106000.0
2014-04-03 15:40:00,37.61,37.64,37.6,37.62,209700.0,18.4733,18.488,18.4684,18.4782,209700.0
2014-04-03 15:50:00,37.63,37.65,37.58,37.58,485900.0,18.4831,18.4929,18.4585,18.4585,485900.0
2014-04-04 09:30:00,37.75,37.9,37.69,37.83,291000.0,18.542,18.6157,18.5126,18.5813,291000.0
2014-04-04 09:40:00,37.84,37.84,37.77,37.78,113500.0,18.5862,18.5862,18.5519,18.5568,113500.0
2014-04-04 09:50:00,37.78,37.87,37.76,37.86,208900.0,18.5568,18.601,18.547,18.5961,208900.0
2014-04-04 10:00:00,37.85,37.87,37.79,37.8,195900.0,18.5912,18.601,18.5617,18.5666,195900.0
2014-04-04 10:10:00,37.8,37.83,37.69,37.72,189000.0,18.5666,18.5813,18.5126,18.5273,189000.0
2014-04-04 10:20:00,37.72,37.73,37.67,37.67,110200.0,18.5273,18.5322,18.5027,18.5027,110200.0
2014-04-04 10:30:00,37.67,37.79,37.67,37.76,125200.0,18.5027,18.5617,18.5027,18.547,125200.0
2014-04-04 10:40:00,37.76,37.83,37.76,37.82,99100.0,18.547,18.5813,18.547,18.5764,99100.0
2014-04-04 10:50:00,37.82,37.85,37.81,37.82,111200.0,18.5764,18.5912,18.5715,18.5764,111200.0
2014-04-04 11:00:00,37.82,37.87,37.81,37.81,84200.0,18.5764,18.601,18.5715,18.5715,84200.0
2014-04-04 11:10:00,37.81,37.82,37.77,37.81,66100.0,18.5715,18.5764,18.5519,18.5715,66100.0
2014-04-04 11:20:00,37.81,37.81,37.78,37.81,76600.0,18.5715,18.5715,18.5568,18.5715,76600.0
2014-04-04 11:30:00,37.81,37.85,37.73,37.74,100700.0,18.5715,18.5912,18.5322,18.5371,100700.0
2014-04-04 11:40:00,37.74,37.74,37.66,37.69,110900.0,18.5371,18.5371,18.4978,18.5126,110900.0
2014-04-04 11:50:00,37.69,37.74,37.68,37.74,83200.0,18.5126,18.5371,18.5077,18.5371,83200.0
2014-04-04 12:00:00,37.74,37.74,37.66,37.7,73200.0,18.5371,18.5371,18.4978,18.5175,73200.0
2014-04-04 12:10:00,37.7,37.77,37.68,37.74,82400.0,18.5175,18.5519,18.5077,18.5371,82400.0
2014-04-04 12:20:00,37.73,37.75,37.7,37.7,53300.0,18.5322,18.542,18.5175,18.5175,53300.0
2014-04-04 12:30:00,37.7,37.72,37.68,37.69,47000.0,18.5175,18.5273,18.5077,18.5126,47000.0
2014-04-04 12:40:00,37.69,37.7,37.64,37.65,63800.0,18.5126,18.5175,18.488,18.4929,63800.0
2014-04-04 12:50:00,37.66,37.66,37.62,37.64,69300.0,18.4978,18.4978,18.4782,18.488,69300.0
2014-04-04 13:00:00,37.65,37.69,37.63,37.66,84800.0,18.4929,18.5126,18.4831,18.4978,84800.0
2014-04-04 13:10:00,37.66,37.71,37.66,37.69,45600.0,18.4978,18.5224,18.4978,18.5126,45600.0
2014-04-04 13:20:00,37.69,37.69,37.63,37.63,32600.0,18.5126,18.5126,18.4831,18.4831,32600.0
2014-04-04 13:30:00,37.63,37.64,37.61,37.64,57600.0,18.4831,18.488,18.4733,18.488,57600.0
2014-04-04 13:40:00,37.64,37.66,37.62,37.64,39500.0,18.488,18.4978,18.4782,18.488,39500.0
2014-04-04 13:50:00,37.64,37.64,37.61,37.63,43100.0,18.488,18.488,18.4733,18.4831,43100.0
2014-04-04 14:00:00,37.63,37.65,37.6,37.6,58800.0,18.4831,18.4929,18.4684,18.4684,58800.0
2014-04-04 14:10:00,37.6,37.63,37.59,37.62,85200.0,18.4684,18.4831,18.4635,18.4782,85200.0
2014-04-04 14:20:00,37.61,37.62,37.56,37.57,93700.0,18.4733,18.4782,18.4487,18.4536,93700.0
2014-04-04 14:30:00,37.57,37.57,37.54,37.55,212900.0,18.4536,18.4536,18.4389,18.4438,212900.0
2014-04-04 14:40:00,37.55,37.56,37.52,37.54,161800.0,18.4438,18.4487,18.4291,18.4389,161800.0
2014-04-04 14:50:00,37.54,37.54,37.51,37.54,155300.0,18.4389,18.4389,18.4242,18.4389,155300.0
2014-04-04 15:00:00,37.54,37.57,37.53,37.55,144700.0,18.4389,18.4536,18.434,18.4438,144700.0
2014-04-04 15:10:00,37.55,37.59,37.54,37.58,169500.0,18.4438,18.4635,18.4389,18.4585,169500.0
2014-04-04 15:20:00,37.59,37.64,37.57,37.62,223900.0,18.4635,18.488,18.4536,18.4782,223900.0
2014-04-04 15:30:00,37.62,37.62,37.54,37.56,217700.0,18.4782,18.4782,18.4389,18.4487,217700.0
2014-04-04 15:40:00,37.56,37.59,37.55,37.59,401600.0,18.4487,18.4635,18.4438,18.4635,401600.0
2014-04-04 15:50:00,37.59,37.61,37.56,37.58,732100.0,18.4635,18.4733,18.4487,18.4585,732100.0
2014-04-07 09:30:00,37.57,37.95,37.57,37.78,414900.0,18.4536,18.6403,18.4536,18.5568,414900.0
2014-04-07 09:40:00,37.78,37.82,37.73,37.74,578200.0,18.5568,18.5764,18.5322,18.5371,578200.0
2014-04-07 09:50:00,37.75,37.76,37.69,37.72,368100.0,18.542,18.547,18.5126,18.5273,368100.0
2014-04-07 10:00:00,37.73,37.81,37.73,37.8,161400.0,18.5322,18.5715,18.5322,18.5666,161400.0
2014-04-07 10:10:00,37.81,37.85,37.73,37.73,190300.0,18.5715,18.5912,18.5322,18.5322,190300.0
2014-04-07 10:20:00,37.73,37.74,37.7,37.7,88200.0,18.5322,18.5371,18.5175,18.5175,88200.0
2014-04-07 10:30:00,37.7,37.72,37.66,37.66,163600.0,18.5175,18.5273,18.4978,18.4978,163600.0
2014-04-07 10:40:00,37.66,37.75,37.66,37.71,87500.0,18.4978,18.542,18.4978,18.5224,87500.0
2014-04-07 10:50:00,37.71,37.78,37.7,37.78,117900.0,18.5224,18.5568,18.5175,18.5568,117900.0
2014-04-07 11:00:00,37.77,37.85,37.77,37.84,148300.0,18.5519,18.5912,18.5519,18.5862,148300.0
2014-04-07 11:10:00,37.85,37.87,37.83,37.85,179700.0,18.5912,18.601,18.5813,18.5912,179700.0
2014-04-07 11:20:00,37.85,37.87,37.84,37.86,154000.0,18.5912,18.601,18.5862,18.5961,154000.0
2014-04-07 11:30:00,37.85,37.87,37.83,37.85,205800.0,18.5912,18.601,18.5813,18.5912,205800.0
2014-04-07 11:40:00,37.85,37.87,37.84,37.86,93700.0,18.5912,18.601,18.5862,18.5961,93700.0
2014-04-07 11:50:00,37.86,37.9,37.86,37.9,191200.0,18.5961,18.6157,18.5961,18.6157,191200.0
2014-04-07 12:00:00,37.9,37.97,37.89,37.96,191400.0,18.6157,18.6501,18.6108,18.6452,191400.0
2014-04-07 12:10:00,37.96,37.97,37.93,37.95,266400.0,18.6452,18.6501,18.6305,18.6403,266400.0
2014-04-07 12:20:00,37.95,37.97,37.92,37.92,167200.0,18.6403,18.6501,18.6255,18.6255,167200.0
2014-04-07 12:30:00,37.92,37.94,37.9,37.92,159600.0,18.6255,18.6354,18.6157,18.6255,159600.0
2014-04-07 12:40:00,37.93,37.93,37.86,37.86,80000.0,18.6305,18.6305,18.5961,18.5961,80000.0
2014-04-07 12:50:00,37.86,37.87,37.82,37.82,184100.0,18.5961,18.601,18.5764,18.5764,184100.0
2014-04-07 13:00:00,37.82,37.83,37.79,37.79,111000.0,18.5764,18.5813,18.5617,18.5617,111000.0
2014-04-07 13:10:00,37.79,37.85,37.79,37.84,91600.0,18.5617,18.5912,18.5617,18.5862,91600.0
2014-04-07 13:20:00,37.83,37.86,37.83,37.86,88700.0,18.5813,18.5961,18.5813,18.5961,88700.0
2014-04-07 13:30:00,37.86,37.86,37.79,37.8,165100.0,18.5961,18.5961,18.5617,18.5666,165100.0
2014-04-07 13:40:00,37.8,37.83,37.77,37.78,180800.0,18.5666,18.5813,18.5519,18.5568,180800.0
2014-04-07 13:50:00,37.77,37.81,37.77,37.8,150200.0,18.5519,18.5715,18.5519,18.5666,150200.0
2014-04-07 14:00:00,37.79,37.83,37.77,37.83,126100.0,18.5617,18.5813,18.5519,18.5813,126100.0
2014-04-07 14:10:00,37.83,37.83,37.8,37.81,107300.0,18.5813,18.5813,18.5666,18.5715,107300.0
2014-04-07 14:20:00,37.82,37.85,37.81,37.85,90300.0,18.5764,18.5912,18.5715,18.5912,90300.0
2014-04-07 14:30:00,37.85,37.86,37.83,37.86,181200.0,18.5912,18.5961,18.5813,18.5961,181200.0
2014-04-07 14:40:00,37.86,37.88,37.85,37.87,230700.0,18.5961,18.6059,18.5912,18.601,230700.0
2014-04-07 14:50:00,37.88,37.9,37.83,37.84,197400.0,18.6059,18.6157,18.5813,18.5862,197400.0
2014-04-07 15:00:00,37.84,37.84,37.78,37.8,200400.0,18.5862,18.5862,18.5568,18.5666,200400.0
2014-04-07 15:10:00,37.8,37.86,37.8,37.85,137000.0,18.5666,18.5961,18.5666,18.5912,137000.0
2014-04-07 15:20:00,37.84,37.85,37.79,37.8,188600.0,18.5862,18.5912,18.5617,18.5666,188600.0
2014-04-07 15:30:00,37.8,37.81,37.77,37.77,250200.0,18.5666,18.5715,18.5519,18.5519,250200.0
2014-04-07 15:40:00,37.77,37.78,37.73,37.73,303100.0,18.5519,18.5568,18.5322,18.5322,303100.0
2014-04-07 15:50:00,37.73,37.74,37.65,37.66,639800.0,18.5322,18.5371,18.4929,18.4978,639800.0
2014-04-08 09:30:00,37.6,37.8,37.55,37.68,306500.0,18.4684,18.5666,18.4438,18.5077,306500.0
2014-04-08 09:40:00,37.69,37.84,37.69,37.83,177000.0,18.5126,18.5862,18.5126,18.5813,177000.0
2014-04-08 09:50:00,37.82,37.86,37.79,37.81,179900.0,18.5764,18.5961,18.5617,18.5715,179900.0
2014-04-08 10:00:00,37.8,37.87,37.8,37.83,276100.0,18.5666,18.601,18.5666,18.5813,276100.0
2014-04-08 10:10:00,37.83,37.9,37.81,37.86,204900.0,18.5813,18.6157,18.5715,18.5961,204900.0
2014-04-08 10:20:00,37.87,37.92,37.84,37.9,251800.0,18.601,18.6255,18.5862,18.6157,251800.0
2014-04-08 10:30:00,37.9,38.12,37.89,38.09,909200.0,18.6157,18.7238,18.6108,18.709,909200.0
2014-04-08 10:40:00,38.1,38.12,38.01,38.02,408500.0,18.714,18.7238,18.6697,18.6747,408500.0
2014-04-08 10:50:00,38.02,38.02,37.93,37.93,176100.0,18.6747,18.6747,18.6305,18.6305,176100.0
2014-04-08 11:00:00,37.93,37.96,37.92,37.93,87600.0,18.6305,18.6452,18.6255,18.6305,87600.0
2014-04-08 11:10:00,37.93,37.97,37.86,37.96,165900.0,18.6305,18.6501,18.5961,18.6452,165900.0
2014-04-08 11:20:00,37.96,38.05,37.95,37.98,538700.0,18.6452,18.6894,18.6403,18.655,538700.0
2014-04-08 11:30:00,37.98,37.99,37.89,37.98,150600.0,18.655,18.6599,18.6108,18.655,150600.0
2014-04-08 11:40:00,37.98,37.99,37.95,37.97,89100.0,18.655,18.6599,18.6403,18.6501,89100.0
2014-04-08 11:50:00,37.98,38.05,37.96,38.03,80800.0,18.655,18.6894,18.6452,18.6796,80800.0
2014-04-08 12:00:00,38.04,38.04,37.98,38.01,95500.0,18.6845,18.6845,18.655,18.6697,95500.0
2014-04-08 12:10:00,38.01,38.05,38.0,38.0,162200.0,18.6697,18.6894,18.6648,18.6648,162200.0
2014-04-08 12:20:00,38.0,38.02,37.95,37.96,85100.0,18.6648,18.6747,18.6403,18.6452,85100.0
2014-04-08 12:30:00,37.95,37.98,37.95,37.95,88800.0,18.6403,18.655,18.6403,18.6403,88800.0
2014-04-08 12:40:00,37.95,37.99,37.93,37.99,119500.0,18.6403,18.6599,18.6305,18.6599,119500.0
2014-04-08 12:50:00,37.99,38.0,37.97,37.98,46300.0,18.6599,18.6648,18.6501,18.655,46300.0
2014-04-08 13:00:00,37.99,38.0,37.97,37.99,54500.0,18.6599,18.6648,18.6501,18.6599,54500.0
2014-04-08 13:10:00,38.0,38.04,37.99,38.03,139600.0,18.6648,18.6845,18.6599,18.6796,139600.0
2014-04-08 13:20:00,38.04,38.06,38.01,38.02,177100.0,18.6845,18.6943,18.6697,18.6747,177100.0
2014-04-08 13:30:00,38.02,38.05,38.0,38.05,91900.0,18.6747,18.6894,18.6648,18.6894,91900.0
2014-04-08 13:40:00,38.06,38.06,38.0,38.04,88300.0,18.6943,18.6943,18.6648,18.6845,88300.0
2014-04-08 13:50:00,38.04,38.07,38.02,38.07,144800.0,18.6845,18.6992,18.6747,18.6992,144800.0
2014-04-08 14:00:00,38.07,38.09,38.03,38.07,119700.0,18.6992,18.709,18.6796,18.6992,119700.0
2014-04-08 14:10:00,38.08,38.09,38.04,38.06,161400.0,18.7041,18.709,18.6845,18.6943,161400.0
2014-04-08 14:20:00,38.06,38.08,38.01,38.02,80200.0,18.6943,18.7041,18.6697,18.6747,80200.0
2014-04-08 14:30:00,38.01,38.02,37.97,37.98,138600.0,18.6697,18.6747,18.6501,18.655,138600.0
2014-04-08 14:40:00,37.98,38.0,37.94,38.0,74300.0,18.655,18.6648,18.6354,18.6648,74300.0
2014-04-08 14:50:00,38.0,38.02,37.98,38.01,93400.0,18.6648,18.6747,18.655,18.6697,93400.0
2014-04-08 15:00:00,38.0,38.02,37.96,37.96,198700.0,18.6648,18.6747,18.6452,18.6452,198700.0
2014-04-08 15:10:00,37.96,37.97,37.93,37.94,133000.0,18.6452,18.6501,18.6305,18.6354,133000.0
2014-04-08 15:20:00,37.94,37.97,37.93,37.94,191900.0,18.6354,18.6501,18.6305,18.6354,191900.0
2014-04-08 15:30:00,37.93,37.95,37.91,37.94,378800.0,18.6305,18.6403,18.6206,18.6354,378800.0
2014-04-08 15:40:00,37.94,37.98,37.9,37.93,297600.0,18.6354,18.655,18.6157,18.6305,297600.0
2014-04-08 15:50:00,37.92,37.93,37.87,37.9,574600.0,18.6255,18.6305,18.601,18.6157,574600.0
2014-04-09 09:30:00,37.86,37.99,37.82,37.99,380000.0,18.5961,18.6599,18.5764,18.6599,380000.0
2014-04-09 09:40:00,37.99,38.06,37.96,38.05,336900.0,18.6599,18.6943,18.6452,18.6894,336900.0
2014-04-09 09:50:00,38.05,38.06,38.0,38.02,156800.0,18.6894,18.6943,18.6648,18.6747,156800.0
2014-04-09 10:00:00,38.03,38.08,38.01,38.07,391000.0,18.6796,18.7041,18.6697,18.6992,391000.0
2014-04-09 10:10:00,38.08,38.13,38.08,38.09,405200.0,18.7041,18.7287,18.7041,18.709,405200.0
2014-04-09 10:20:00,38.09,38.12,38.07,38.11,198800.0,18.709,18.7238,18.6992,18.7189,198800.0
2014-04-09 10:30:00,38.11,38.14,38.07,38.12,149400.0,18.7189,18.7336,18.6992,18.7238,149400.0
2014-04-09 10:40:00,38.12,38.13,38.09,38.09,137300.0,18.7238,18.7287,18.709,18.709,137300.0
2014-04-09 10:50:00,38.09,38.14,38.09,38.1,173100.0,18.709,18.7336,18.709,18.714,173100.0
2014-04-09 11:00:00,38.09,38.13,38.08,38.1,118400.0,18.709,18.7287,18.7041,18.714,118400.0
2014-04-09 11:10:00,38.11,38.14,38.1,38.11,281500.0,18.7189,18.7336,18.714,18.7189,281500.0
2014-04-09 11:20:00,38.11,38.14,38.09,38.13,137900.0,18.7189,18.7336,18.709,18.7287,137900.0
2014-04-09 11:30:00,38.14,38.15,38.12,38.15,174700.0,18.7336,18.7385,18.7238,18.7385,174700.0
2014-04-09 11:40:00,38.15,38.18,38.09,38.1,388100.0,18.7385,18.7532,18.709,18.714,388100.0
2014-04-09 11:50:00,38.1,38.1,38.05,38.05,96800.0,18.714,18.714,18.6894,18.6894,96800.0
2014-04-09 12:00:00,38.05,38.09,38.05,38.08,74100.0,18.6894,18.709,18.6894,18.7041,74100.0
2014-04-09 12:10:00,38.08,38.09,38.06,38.06,162100.0,18.7041,18.709,18.6943,18.6943,162100.0
2014-04-09 12:20:00,38.07,38.1,38.06,38.1,211500.0,18.6992,18.714,18.6943,18.714,211500.0
2014-04-09 12:30:00,38.1,38.1,38.08,38.09,113900.0,18.714,18.714,18.7041,18.709,113900.0
2014-04-09 12:40:00,38.08,38.09,38.06,38.07,186700.0,18.7041,18.709,18.6943,18.6992,186700.0
2014-04-09 12:50:00,38.07,38.07,38.03,38.03,73500.0,18.6992,18.6992,18.6796,18.6796,73500.0
2014-04-09 13:00:00,38.04,38.04,37.98,37.98,56400.0,18.6845,18.6845,18.655,18.655,56400.0
2014-04-09 13:10:00,37.98,38.0,37.98,37.99,58100.0,18.655,18.6648,18.655,18.6599,58100.0
2014-04-09 13:20:00,38.0,38.03,37.99,38.03,73500.0,18.6648,18.6796,18.6599,18.6796,73500.0
2014-04-09 13:30:00,38.02,38.06,38.02,38.06,62700.0,18.6747,18.6943,18.6747,18.6943,62700.0
2014-04-09 13:40:00,38.05,38.06,38.05,38.06,36600.0,18.6894,18.6943,18.6894,18.6943,36600.0
2014-04-09 13:50:00,38.05,38.11,38.05,38.09,148700.0,18.6894,18.7189,18.6894,18.709,148700.0
2014-04-09 14:00:00,38.09,38.14,38.09,38.13,112700.0,18.709,18.7336,18.709,18.7287,112700.0
2014-04-09 14:10:00,38.12,38.14,38.09,38.13,71000.0,18.7238,18.7336,18.709,18.7287,71000.0
2014-04-09 14:20:00,38.14,38.17,38.12,38.13,112300.0,18.7336,18.7483,18.7238,18.7287,112300.0
2014-04-09 14:30:00,38.13,38.15,38.11,38.11,73800.0,18.7287,18.7385,18.7189,18.7189,73800.0
2014-04-09 14:40:00,38.12,38.15,38.11,38.14,95200.0,18.7238,18.7385,18.7189,18.7336,95200.0
2014-04-09 14:50:00,38.14,38.16,38.13,38.14,77400.0,18.7336,18.7434,18.7287,18.7336,77400.0
2014-04-09 15:00:00,38.14,38.15,38.12,38.12,151100.0,18.7336,18.7385,18.7238,18.7238,151100.0
2014-04-09 15:10:00,38.12,38.13,38.09,38.11,62300.0,18.7238,18.7287,18.709,18.7189,62300.0
2014-04-09 15:20:00,38.11,38.12,38.1,38.12,121000.0,18.7189,18.7238,18.714,18.7238,121000.0
2014-04-09 15:30:00,38.12,38.16,38.1,38.15,265600.0,18.7238,18.7434,18.714,18.7385,265600.0
2014-04-09 15:40:00,38.15,38.16,38.12,38.15,333700.0,18.7385,18.7434,18.7238,18.7385,333700.0
2014-04-09 15:50:00,38.15,38.16,38.13,38.15,464200.0,18.7385,18.7434,18.7287,18.7385,464200.0
2014-04-10 09:30:00,38.27,38.38,38.18,38.38,673100.0,18.7975,18.8515,18.7532,18.8515,673100.0
2014-04-10 09:40:00,38.38,38.5,38.38,38.48,412700.0,18.8515,18.9104,18.8515,18.9006,412700.0
2014-04-10 09:50:00,38.47,38.5,38.46,38.47,313000.0,18.8957,18.9104,18.8908,18.8957,313000.0
2014-04-10 10:00:00,38.47,38.5,38.45,38.48,317200.0,18.8957,18.9104,18.8859,18.9006,317200.0
2014-04-10 10:10:00,38.48,38.56,38.48,38.48,560800.0,18.9006,18.9399,18.9006,18.9006,560800.0
2014-04-10 10:20:00,38.48,38.54,38.42,38.42,242300.0,18.9006,18.9301,18.8711,18.8711,242300.0
2014-04-10 10:30:00,38.42,38.43,38.33,38.39,375000.0,18.8711,18.876,18.8269,18.8564,375000.0
2014-04-10 10:40:00,38.4,38.47,38.39,38.42,230100.0,18.8613,18.8957,18.8564,18.8711,230100.0
2014-04-10 10:50:00,38.42,38.45,38.38,38.44,211100.0,18.8711,18.8859,18.8515,18.881,211100.0
2014-04-10 11:00:00,38.44,38.51,38.43,38.51,214900.0,18.881,18.9153,18.876,18.9153,214900.0
2014-04-10 11:10:00,38.5,38.51,38.44,38.45,190600.0,18.9104,18.9153,18.881,18.8859,190600.0
2014-04-10 11:20:00,38.44,38.45,38.36,38.38,276100.0,18.881,18.8859,18.8417,18.8515,276100.0
2014-04-10 11:30:00,38.38,38.44,38.37,38.41,183900.0,18.8515,18.881,18.8466,18.8662,183900.0
2014-04-10 11:40:00,38.42,38.42,38.34,38.37,737000.0,18.8711,18.8711,18.8318,18.8466,737000.0
2014-04-10 11:50:00,38.36,38.4,38.36,38.39,201200.0,18.8417,18.8613,18.8417,18.8564,201200.0
2014-04-10 12:00:00,38.38,38.39,38.28,38.31,142800.0,18.8515,18.8564,18.8024,18.8171,142800.0
2014-04-10 12:10:00,38.31,38.31,38.26,38.3,118500.0,18.8171,18.8171,18.7925,18.8122,118500.0
2014-04-10 12:20:00,38.29,38.4,38.25,38.29,516400.0,18.8073,18.8613,18.7876,18.8073,516400.0
2014-04-10 12:30:00,38.29,38.3,38.2,38.2,120300.0,18.8073,18.8122,18.7631,18.7631,120300.0
2014-04-10 12:40:00,38.2,38.21,38.15,38.18,95000.0,18.7631,18.768,18.7385,18.7532,95000.0
2014-04-10 12:50:00,38.17,38.18,38.11,38.12,166200.0,18.7483,18.7532,18.7189,18.7238,166200.0
2014-04-10 13:00:00,38.12,38.14,38.1,38.1,153600.0,18.7238,18.7336,18.714,18.714,153600.0
2014-04-10 13:10:00,38.1,38.1,37.99,38.0,164100.0,18.714,18.714,18.6599,18.6648,164100.0
2014-04-10 13:20:00,38.0,38.02,37.97,38.02,128400.0,18.6648,18.6747,18.6501,18.6747,128400.0
2014-04-10 13:30:00,38.02,38.1,38.01,38.09,192100.0,18.6747,18.714,18.6697,18.709,192100.0
2014-04-10 13:40:00,38.08,38.16,38.08,38.16,108800.0,18.7041,18.7434,18.7041,18.7434,108800.0
2014-04-10 13:50:00,38.16,38.21,38.15,38.15,214900.0,18.7434,18.768,18.7385,18.7385,214900.0
2014-04-10 14:00:00,38.15,38.22,38.11,38.17,190700.0,18.7385,18.7729,18.7189,18.7483,190700.0
2014-04-10 14:10:00,38.17,38.18,38.13,38.14,94900.0,18.7483,18.7532,18.7287,18.7336,94900.0
2014-04-10 14:20:00,38.14,38.16,38.1,38.1,102100.0,18.7336,18.7434,18.714,18.714,102100.0
2014-04-10 14:30:00,38.1,38.11,38.07,38.09,144900.0,18.714,18.7189,18.6992,18.709,144900.0
2014-04-10 14:40:00,38.09,38.1,38.01,38.02,88500.0,18.709,18.714,18.6697,18.6747,88500.0
2014-04-10 14:50:00,38.03,38.04,37.99,37.99,113300.0,18.6796,18.6845,18.6599,18.6599,113300.0
2014-04-10 15:00:00,37.99,38.01,37.8,37.8,306000.0,18.6599,18.6697,18.5666,18.5666,306000.0
2014-04-10 15:10:00,37.8,37.89,37.79,37.88,229200.0,18.5666,18.6108,18.5617,18.6059,229200.0
2014-04-10 15:20:00,37.89,37.89,37.78,37.79,268200.0,18.6108,18.6108,18.5568,18.5617,268200.0
2014-04-10 15:30:00,37.79,37.86,37.77,37.86,432100.0,18.5617,18.5961,18.5519,18.5961,432100.0
2014-04-10 15:40:00,37.87,37.92,37.85,37.91,313000.0,18.601,18.6255,18.5912,18.6206,313000.0
2014-04-10 15:50:00,37.9,37.92,37.82,37.83,758700.0,18.6157,18.6255,18.5764,18.5813,758700.0
2014-04-11 09:30:00,37.71,38.18,37.7,38.07,541000.0,18.5224,18.7532,18.5175,18.6992,541000.0
2014-04-11 09:40:00,38.06,38.08,37.95,38.02,209700.0,18.6943,18.7041,18.6403,18.6747,209700.0
2014-04-11 09:50:00,38.02,38.07,37.85,37.87,239100.0,18.6747,18.6992,18.5912,18.601,239100.0
2014-04-11 10:00:00,37.87,38.19,37.87,37.98,764300.0,18.601,18.7582,18.601,18.655,764300.0
2014-04-11 10:10:00,37.98,38.05,37.94,37.97,329600.0,18.655,18.6894,18.6354,18.6501,329600.0
2014-04-11 10:20:00,37.97,37.98,37.83,37.87,240800.0,18.6501,18.655,18.5813,18.601,240800.0
2014-04-11 10:30:00,37.87,37.9,37.82,37.85,162500.0,18.601,18.6157,18.5764,18.5912,162500.0
2014-04-11 10:40:00,37.86,37.92,37.81,37.82,256600.0,18.5961,18.6255,18.5715,18.5764,256600.0
2014-04-11 10:50:00,37.82,37.95,37.8,37.93,247400.0,18.5764,18.6403,18.5666,18.6305,247400.0
2014-04-11 11:00:00,37.92,37.93,37.86,37.86,200800.0,18.6255,18.6305,18.5961,18.5961,200800.0
2014-04-11 11:10:00,37.87,37.93,37.84,37.9,181900.0,18.601,18.6305,18.5862,18.6157,181900.0
2014-04-11 11:20:00,37.9,37.91,37.86,37.89,162800.0,18.6157,18.6206,18.5961,18.6108,162800.0
2014-04-11 11:30:00,37.9,37.9,37.86,37.89,155300.0,18.6157,18.6157,18.5961,18.6108,155300.0
2014-04-11 11:40:00,37.89,37.91,37.84,37.85,148500.0,18.6108,18.6206,18.5862,18.5912,148500.0
2014-04-11 11:50:00,37.85,37.87,37.81,37.85,75000.0,18.5912,18.601,18.5715,18.5912,75000.0
2014-04-11 12:00:00,37.84,37.85,37.78,37.78,95900.0,18.5862,18.5912,18.5568,18.5568,95900.0
2014-04-11 12:10:00,37.79,37.79,37.75,37.75,81800.0,18.5617,18.5617,18.542,18.542,81800.0
2014-04-11 12:20:00,37.76,37.76,37.66,37.67,116200.0,18.547,18.547,18.4978,18.5027,116200.0
2014-04-11 12:30:00,37.68,37.71,37.62,37.71,95200.0,18.5077,18.5224,18.4782,18.5224,95200.0
2014-04-11 12:40:00,37.7,37.75,37.68,37.74,85600.0,18.5175,18.542,18.5077,18.5371,85600.0
2014-04-11 12:50:00,37.73,37.74,37.7,37.71,61100.0,18.5322,18.5371,18.5175,18.5224,61100.0
2014-04-11 13:00:00,37.71,37.72,37.67,37.69,111800.0,18.5224,18.5273,18.5027,18.5126,111800.0
2014-04-11 13:10:00,37.7,37.7,37.66,37.68,95700.0,18.5175,18.5175,18.4978,18.5077,95700.0
2014-04-11 13:20:00,37.67,37.69,37.61,37.69,114800.0,18.5027,18.5126,18.4733,18.5126,114800.0
2014-04-11 13:30:00,37.69,37.7,37.63,37.67,86600.0,18.5126,18.5175,18.4831,18.5027,86600.0
2014-04-11 13:40:00,37.68,37.69,37.64,37.64,93000.0,18.5077,18.5126,18.488,18.488,93000.0
2014-04-11 13:50:00,37.65,37.67,37.62,37.66,110900.0,18.4929,18.5027,18.4782,18.4978,110900.0
2014-04-11 14:00:00,37.66,37.7,37.66,37.66,85900.0,18.4978,18.5175,18.4978,18.4978,85900.0
2014-04-11 14:10:00,37.66,37.68,37.61,37.63,91500.0,18.4978,18.5077,18.4733,18.4831,91500.0
2014-04-11 14:20:00,37.64,37.65,37.56,37.58,179400.0,18.488,18.4929,18.4487,18.4585,179400.0
2014-04-11 14:30:00,37.59,37.69,37.58,37.66,216300.0,18.4635,18.5126,18.4585,18.4978,216300.0
2014-04-11 14:40:00,37.67,37.68,37.61,37.63,181200.0,18.5027,18.5077,18.4733,18.4831,181200.0
2014-04-11 14:50:00,37.62,37.67,37.6,37.64,141300.0,18.4782,18.5027,18.4684,18.488,141300.0
2014-04-11 15:00:00,37.63,37.68,37.57,37.68,96300.0,18.4831,18.5077,18.4536,18.5077,96300.0
2014-04-11 15:10:00,37.67,37.71,37.64,37.71,105500.0,18.5027,18.5224,18.488,18.5224,105500.0
2014-04-11 15:20:00,37.71,37.77,37.71,37.75,147300.0,18.5224,18.5519,18.5224,18.542,147300.0
2014-04-11 15:30:00,37.74,37.76,37.72,37.76,165400.0,18.5371,18.547,18.5273,18.547,165400.0
2014-04-11 15:40:00,37.76,37.78,37.66,37.68,362500.0,18.547,18.5568,18.4978,18.5077,362500.0
2014-04-11 15:50:00,37.69,37.7,37.65,37.66,754300.0,18.5126,18.5175,18.4929,18.4978,754300.0
2014-04-14 09:30:00,37.88,38.06,37.82,38.01,326900.0,18.6059,18.6943,18.5764,18.6697,326900.0
2014-04-14 09:40:00,38.01,38.03,37.82,37.85,176000.0,18.6697,18.6796,18.5764,18.5912,176000.0
2014-04-14 09:50:00,37.85,37.89,37.83,37.84,168300.0,18.5912,18.6108,18.5813,18.5862,168300.0
2014-04-14 10:00:00,37.84,37.88,37.81,37.83,158000.0,18.5862,18.6059,18.5715,18.5813,158000.0
2014-04-14 10:10:00,37.84,37.84,37.75,37.82,151600.0,18.5862,18.5862,18.542,18.5764,151600.0
2014-04-14 10:20:00,37.81,37.82,37.75,37.76,121600.0,18.5715,18.5764,18.542,18.547,121600.0
2014-04-14 10:30:00,37.77,37.83,37.74,37.82,132600.0,18.5519,18.5813,18.5371,18.5764,132600.0
2014-04-14 10:40:00,37.82,37.86,37.79,37.85,129700.0,18.5764,18.5961,18.5617,18.5912,129700.0
2014-04-14 10:50:00,37.86,37.91,37.84,37.91,164000.0,18.5961,18.6206,18.5862,18.6206,164000.0
2014-04-14 11:00:00,37.91,37.93,37.87,37.93,82000.0,18.6206,18.6305,18.601,18.6305,82000.0
2014-04-14 11:10:00,37.93,37.98,37.89,37.94,94800.0,18.6305,18.655,18.6108,18.6354,94800.0
2014-04-14 11:20:00,37.93,37.98,37.93,37.98,93300.0,18.6305,18.655,18.6305,18.655,93300.0
2014-04-14 11:30:00,37.97,38.05,37.97,38.05,93500.0,18.6501,18.6894,18.6501,18.6894,93500.0
2014-04-14 11:40:00,38.06,38.06,38.01,38.03,53900.0,18.6943,18.6943,18.6697,18.6796,53900.0
2014-04-14 11:50:00,38.03,38.06,38.02,38.05,51500.0,18.6796,18.6943,18.6747,18.6894,51500.0
2014-04-14 12:00:00,38.05,38.09,38.03,38.09,57700.0,18.6894,18.709,18.6796,18.709,57700.0
2014-04-14 12:10:00,38.09,38.11,38.07,38.09,51800.0,18.709,18.7189,18.6992,18.709,51800.0
2014-04-14 12:20:00,38.08,38.1,38.07,38.08,60100.0,18.7041,18.714,18.6992,18.7041,60100.0
2014-04-14 12:30:00,38.09,38.17,38.08,38.15,110800.0,18.709,18.7483,18.7041,18.7385,110800.0
2014-04-14 12:40:00,38.15,38.17,38.14,38.16,70500.0,18.7385,18.7483,18.7336,18.7434,70500.0
2014-04-14 12:50:00,38.16,38.17,38.15,38.15,53200.0,18.7434,18.7483,18.7385,18.7385,53200.0
2014-04-14 13:00:00,38.16,38.16,38.13,38.15,72400.0,18.7434,18.7434,18.7287,18.7385,72400.0
2014-04-14 13:10:00,38.15,38.17,38.13,38.15,101100.0,18.7385,18.7483,18.7287,18.7385,101100.0
2014-04-14 13:20:00,38.16,38.17,38.13,38.14,137700.0,18.7434,18.7483,18.7287,18.7336,137700.0
2014-04-14 13:30:00,38.15,38.17,38.14,38.16,62800.0,18.7385,18.7483,18.7336,18.7434,62800.0
2014-04-14 13:40:00,38.16,38.17,38.14,38.15,61300.0,18.7434,18.7483,18.7336,18.7385,61300.0
2014-04-14 13:50:00,38.15,38.16,38.12,38.15,194100.0,18.7385,18.7434,18.7238,18.7385,194100.0
2014-04-14 14:00:00,38.16,38.17,38.13,38.14,73800.0,18.7434,18.7483,18.7287,18.7336,73800.0
2014-04-14 14:10:00,38.14,38.16,38.1,38.11,104000.0,18.7336,18.7434,18.714,18.7189,104000.0
2014-04-14 14:20:00,38.1,38.1,38.02,38.04,87500.0,18.714,18.714,18.6747,18.6845,87500.0
2014-04-14 14:30:00,38.04,38.05,38.01,38.02,76300.0,18.6845,18.6894,18.6697,18.6747,76300.0
2014-04-14 14:40:00,38.02,38.03,38.0,38.02,88300.0,18.6747,18.6796,18.6648,18.6747,88300.0
2014-04-14 14:50:00,38.03,38.05,38.02,38.05,102500.0,18.6796,18.6894,18.6747,18.6894,102500.0
2014-04-14 15:00:00,38.05,38.05,38.0,38.02,236300.0,18.6894,18.6894,18.6648,18.6747,236300.0
2014-04-14 15:10:00,38.02,38.02,37.95,37.98,246300.0,18.6747,18.6747,18.6403,18.655,246300.0
2014-04-14 15:20:00,37.98,38.02,37.98,38.02,151400.0,18.655,18.6747,18.655,18.6747,151400.0
2014-04-14 15:30:00,38.02,38.12,38.02,38.12,255200.0,18.6747,18.7238,18.6747,18.7238,255200.0
2014-04-14 15:40:00,38.12,38.17,38.09,38.15,695100.0,18.7238,18.7483,18.709,18.7385,695100.0
2014-04-14 15:50:00,38.14,38.26,38.14,38.25,948000.0,18.7336,18.7925,18.7336,18.7876,948000.0
2014-04-15 09:30:00,38.25,38.25,38.13,38.18,336600.0,18.7876,18.7876,18.7287,18.7532,336600.0
2014-04-15 09:40:00,38.19,38.28,38.13,38.27,151600.0,18.7582,18.8024,18.7287,18.7975,151600.0
2014-04-15 09:50:00,38.27,38.29,38.21,38.26,128800.0,18.7975,18.8073,18.768,18.7925,128800.0
2014-04-15 10:00:00,38.25,38.26,38.2,38.23,146600.0,18.7876,18.7925,18.7631,18.7778,146600.0
2014-04-15 10:10:00,38.22,38.23,38.14,38.15,132200.0,18.7729,18.7778,18.7336,18.7385,132200.0
2014-04-15 10:20:00,38.15,38.15,38.05,38.08,168500.0,18.7385,18.7385,18.6894,18.7041,168500.0
2014-04-15 10:30:00,38.08,38.18,38.07,38.17,256600.0,18.7041,18.7532,18.6992,18.7483,256600.0
2014-04-15 10:40:00,38.18,38.31,38.16,38.31,142700.0,18.7532,18.8171,18.7434,18.8171,142700.0
2014-04-15 10:50:00,38.31,38.32,38.24,38.28,132200.0,18.8171,18.822,18.7827,18.8024,132200.0
2014-04-15 11:00:00,38.28,38.33,38.24,38.28,131500.0,18.8024,18.8269,18.7827,18.8024,131500.0
2014-04-15 11:10:00,38.27,38.3,38.18,38.19,149700.0,18.7975,18.8122,18.7532,18.7582,149700.0
2014-04-15 11:20:00,38.2,38.26,38.19,38.2,89600.0,18.7631,18.7925,18.7582,18.7631,89600.0
2014-04-15 11:30:00,38.2,38.24,38.16,38.19,123900.0,18.7631,18.7827,18.7434,18.7582,123900.0
2014-04-15 11:40:00,38.18,38.2,38.15,38.16,172000.0,18.7532,18.7631,18.7385,18.7434,172000.0
2014-04-15 11:50:00,38.16,38.21,38.16,38.21,100500.0,18.7434,18.768,18.7434,18.768,100500.0
2014-04-15 12:00:00,38.2,38.2,38.16,38.16,104000.0,18.7631,18.7631,18.7434,18.7434,104000.0
2014-04-15 12:10:00,38.17,38.2,38.16,38.19,68100.0,18.7483,18.7631,18.7434,18.7582,68100.0
2014-04-15 12:20:00,38.2,38.22,38.16,38.22,139000.0,18.7631,18.7729,18.7434,18.7729,139000.0
2014-04-15 12:30:00,38.22,38.25,38.21,38.25,79600.0,18.7729,18.7876,18.768,18.7876,79600.0
2014-04-15 12:40:00,38.25,38.25,38.23,38.24,67000.0,18.7876,18.7876,18.7778,18.7827,67000.0
2014-04-15 12:50:00,38.24,38.25,38.2,38.2,66100.0,18.7827,18.7876,18.7631,18.7631,66100.0
2014-04-15 13:00:00,38.2,38.24,38.18,38.21,63700.0,18.7631,18.7827,18.7532,18.768,63700.0
2014-04-15 13:10:00,38.21,38.24,38.18,38.21,57500.0,18.768,18.7827,18.7532,18.768,57500.0
2014-04-15 13:20:00,38.21,38.23,38.19,38.23,55500.0,18.768,18.7778,18.7582,18.7778,55500.0
2014-04-15 13:30:00,38.23,38.32,38.22,38.31,194700.0,18.7778,18.822,18.7729,18.8171,194700.0
2014-04-15 13:40:00,38.32,38.34,38.27,38.29,66800.0,18.822,18.8318,18.7975,18.8073,66800.0
2014-04-15 13:50:00,38.29,38.3,38.25,38.3,126400.0,18.8073,18.8122,18.7876,18.8122,126400.0
2014-04-15 14:00:00,38.29,38.32,38.27,38.29,97700.0,18.8073,18.822,18.7975,18.8073,97700.0
2014-04-15 14:10:00,38.28,38.31,38.26,38.27,99400.0,18.8024,18.8171,18.7925,18.7975,99400.0
2014-04-15 14:20:00,38.27,38.28,38.25,38.25,257600.0,18.7975,18.8024,18.7876,18.7876,257600.0
2014-04-15 14:30:00,38.26,38.27,38.23,38.24,124300.0,18.7925,18.7975,18.7778,18.7827,124300.0
2014-04-15 14:40:00,38.25,38.25,38.18,38.18,376400.0,18.7876,18.7876,18.7532,18.7532,376400.0
2014-04-15 14:50:00,38.18,38.22,38.16,38.19,113400.0,18.7532,18.7729,18.7434,18.7582,113400.0
2014-04-15 15:00:00,38.19,38.19,38.16,38.18,403200.0,18.7582,18.7582,18.7434,18.7532,403200.0
2014-04-15 15:10:00,38.17,38.25,38.16,38.24,148900.0,18.7483,18.7876,18.7434,18.7827,148900.0
2014-04-15 15:20:00,38.24,38.24,38.19,38.23,649800.0,18.7827,18.7827,18.7582,18.7778,649800.0
2014-04-15 15:30:00,38.24,38.25,38.19,38.2,668900.0,18.7827,18.7876,18.7582,18.7631,668900.0
2014-04-15 15:40:00,38.2,38.21,38.16,38.21,385200.0,18.7631,18.768,18.7434,18.768,385200.0
2014-04-15 15:50:00,38.21,38.24,38.18,38.2,526800.0,18.768,18.7827,18.7532,18.7631,526800.0
2014-04-16 09:30:00,38.36,38.56,38.28,38.44,544900.0,18.8417,18.9399,18.8024,18.881,544900.0
2014-04-16 09:40:00,38.43,38.45,38.38,38.4,133900.0,18.876,18.8859,18.8515,18.8613,133900.0
2014-04-16 09:50:00,38.4,38.46,38.39,38.42,127500.0,18.8613,18.8908,18.8564,18.8711,127500.0
2014-04-16 10:00:00,38.42,38.44,38.38,38.44,129900.0,18.8711,18.881,18.8515,18.881,129900.0
2014-04-16 10:10:00,38.44,38.47,38.41,38.46,142500.0,18.881,18.8957,18.8662,18.8908,142500.0
2014-04-16 10:20:00,38.45,38.46,38.42,38.44,109000.0,18.8859,18.8908,18.8711,18.881,109000.0
2014-04-16 10:30:00,38.45,38.49,38.44,38.45,140100.0,18.8859,18.9055,18.881,18.8859,140100.0
2014-04-16 10:40:00,38.46,38.47,38.39,38.4,143700.0,18.8908,18.8957,18.8564,18.8613,143700.0
2014-04-16 10:50:00,38.41,38.42,38.37,38.38,122200.0,18.8662,18.8711,18.8466,18.8515,122200.0
2014-04-16 11:00:00,38.38,38.42,38.37,38.39,182600.0,18.8515,18.8711,18.8466,18.8564,182600.0
2014-04-16 11:10:00,38.38,38.39,38.33,38.33,89600.0,18.8515,18.8564,18.8269,18.8269,89600.0
2014-04-16 11:20:00,38.34,38.39,38.34,38.34,91600.0,18.8318,18.8564,18.8318,18.8318,91600.0
2014-04-16 11:30:00,38.35,38.37,38.34,38.36,94000.0,18.8367,18.8466,18.8318,18.8417,94000.0
2014-04-16 11:40:00,38.36,38.36,38.33,38.36,76500.0,18.8417,18.8417,18.8269,18.8417,76500.0
2014-04-16 11:50:00,38.36,38.36,38.33,38.34,57200.0,18.8417,18.8417,18.8269,18.8318,57200.0
2014-04-16 12:00:00,38.34,38.34,38.31,38.34,61000.0,18.8318,18.8318,18.8171,18.8318,61000.0
2014-04-16 12:10:00,38.35,38.36,38.33,38.35,80300.0,18.8367,18.8417,18.8269,18.8367,80300.0
2014-04-16 12:20:00,38.35,38.36,38.33,38.35,35500.0,18.8367,18.8417,18.8269,18.8367,35500.0
2014-04-16 12:30:00,38.35,38.35,38.3,38.31,68700.0,18.8367,18.8367,18.8122,18.8171,68700.0
2014-04-16 12:40:00,38.31,38.35,38.3,38.31,62700.0,18.8171,18.8367,18.8122,18.8171,62700.0
2014-04-16 12:50:00,38.3,38.32,38.29,38.31,35400.0,18.8122,18.822,18.8073,18.8171,35400.0
2014-04-16 13:00:00,38.31,38.34,38.29,38.33,177800.0,18.8171,18.8318,18.8073,18.8269,177800.0
2014-04-16 13:10:00,38.33,38.33,38.3,38.3,64200.0,18.8269,18.8269,18.8122,18.8122,64200.0
2014-04-16 13:20:00,38.31,38.31,38.27,38.28,71500.0,18.8171,18.8171,18.7975,18.8024,71500.0
2014-04-16 13:30:00,38.28,38.28,38.25,38.27,63200.0,18.8024,18.8024,18.7876,18.7975,63200.0
2014-04-16 13:40:00,38.27,38.28,38.26,38.27,38400.0,18.7975,18.8024,18.7925,18.7975,38400.0
2014-04-16 13:50:00,38.26,38.29,38.25,38.29,75800.0,18.7925,18.8073,18.7876,18.8073,75800.0
2014-04-16 14:00:00,38.29,38.29,38.23,38.24,105400.0,18.8073,18.8073,18.7778,18.7827,105400.0
2014-04-16 14:10:00,38.24,38.28,38.23,38.26,69900.0,18.7827,18.8024,18.7778,18.7925,69900.0
2014-04-16 14:20:00,38.26,38.3,38.24,38.3,47600.0,18.7925,18.8122,18.7827,18.8122,47600.0
2014-04-16 14:30:00,38.3,38.33,38.28,38.3,96500.0,18.8122,18.8269,18.8024,18.8122,96500.0
2014-04-16 14:40:00,38.31,38.31,38.26,38.26,105000.0,18.8171,18.8171,18.7925,18.7925,105000.0
2014-04-16 14:50:00,38.27,38.31,38.26,38.3,152700.0,18.7975,18.8171,18.7925,18.8122,152700.0
2014-04-16 15:00:00,38.3,38.32,38.23,38.25,276800.0,18.8122,18.822,18.7778,18.7876,276800.0
2014-04-16 15:10:00,38.25,38.28,38.24,38.28,186000.0,18.7876,18.8024,18.7827,18.8024,186000.0
2014-04-16 15:20:00,38.27,38.29,38.27,38.28,79900.0,18.7975,18.8073,18.7975,18.8024,79900.0
2014-04-16 15:30:00,38.29,38.3,38.24,38.3,249700.0,18.8073,18.8122,18.7827,18.8122,249700.0
2014-04-16 15:40:00,38.29,38.33,38.27,38.33,293600.0,18.8073,18.8269,18.7975,18.8269,293600.0
2014-04-16 15:50:00,38.33,38.37,38.32,38.36,772300.0,18.8269,18.8466,18.822,18.8417,772300.0
2014-04-17 09:30:00,38.23,38.36,38.17,38.22,784300.0,18.7778,18.8417,18.7483,18.7729,784300.0
2014-04-17 09:40:00,38.22,38.22,37.99,38.01,410600.0,18.7729,18.7729,18.6599,18.6697,410600.0
2014-04-17 09:50:00,38.0,38.06,37.96,37.99,222700.0,18.6648,18.6943,18.6452,18.6599,222700.0
2014-04-17 10:00:00,37.99,38.03,37.96,37.97,236900.0,18.6599,18.6796,18.6452,18.6501,236900.0
2014-04-17 10:10:00,37.98,38.07,37.98,38.05,201200.0,18.655,18.6992,18.655,18.6894,201200.0
2014-04-17 10:20:00,38.05,38.07,37.94,37.96,233400.0,18.6894,18.6992,18.6354,18.6452,233400.0
2014-04-17 10:30:00,37.96,38.09,37.96,38.09,224600.0,18.6452,18.709,18.6452,18.709,224600.0
2014-04-17 10:40:00,38.09,38.26,38.09,38.23,308700.0,18.709,18.7925,18.709,18.7778,308700.0
2014-04-17 10:50:00,38.23,38.25,38.13,38.16,241000.0,18.7778,18.7876,18.7287,18.7434,241000.0
2014-04-17 11:00:00,38.16,38.17,38.05,38.06,105200.0,18.7434,18.7483,18.6894,18.6943,105200.0
2014-04-17 11:10:00,38.07,38.13,38.04,38.12,63100.0,18.6992,18.7287,18.6845,18.7238,63100.0
2014-04-17 11:20:00,38.11,38.15,38.08,38.14,56500.0,18.7189,18.7385,18.7041,18.7336,56500.0
2014-04-17 11:30:00,38.14,38.19,38.13,38.18,72900.0,18.7336,18.7582,18.7287,18.7532,72900.0
2014-04-17 11:40:00,38.19,38.25,38.18,38.21,123900.0,18.7582,18.7876,18.7532,18.768,123900.0
2014-04-17 11:50:00,38.2,38.3,38.19,38.24,172100.0,18.7631,18.8122,18.7582,18.7827,172100.0
2014-04-17 12:00:00,38.24,38.32,38.24,38.26,178300.0,18.7827,18.822,18.7827,18.7925,178300.0
2014-04-17 12:10:00,38.26,38.29,38.23,38.25,77800.0,18.7925,18.8073,18.7778,18.7876,77800.0
2014-04-17 12:20:00,38.25,38.25,38.2,38.23,87200.0,18.7876,18.7876,18.7631,18.7778,87200.0
2014-04-17 12:30:00,38.23,38.3,38.21,38.29,110200.0,18.7778,18.8122,18.768,18.8073,110200.0
2014-04-17 12:40:00,38.29,38.32,38.27,38.3,121700.0,18.8073,18.822,18.7975,18.8122,121700.0
2014-04-17 12:50:00,38.3,38.35,38.3,38.34,62300.0,18.8122,18.8367,18.8122,18.8318,62300.0
2014-04-17 13:00:00,38.34,38.36,38.31,38.31,93100.0,18.8318,18.8417,18.8171,18.8171,93100.0
2014-04-17 13:10:00,38.32,38.34,38.3,38.33,72000.0,18.822,18.8318,18.8122,18.8269,72000.0
2014-04-17 13:20:00,38.33,38.36,38.32,38.35,58300.0,18.8269,18.8417,18.822,18.8367,58300.0
2014-04-17 13:30:00,38.35,38.36,38.32,38.34,56300.0,18.8367,18.8417,18.822,18.8318,56300.0
2014-04-17 13:40:00,38.35,38.37,38.33,38.34,65200.0,18.8367,18.8466,18.8269,18.8318,65200.0
2014-04-17 13:50:00,38.33,38.36,38.33,38.35,58500.0,18.8269,18.8417,18.8269,18.8367,58500.0
2014-04-17 14:00:00,38.34,38.35,38.33,38.34,47800.0,18.8318,18.8367,18.8269,18.8318,47800.0
2014-04-17 14:10:00,38.34,38.35,38.32,38.34,63500.0,18.8318,18.8367,18.822,18.8318,63500.0
2014-04-17 14:20:00,38.34,38.34,38.31,38.33,81100.0,18.8318,18.8318,18.8171,18.8269,81100.0
2014-04-17 14:30:00,38.32,38.33,38.29,38.3,73000.0,18.822,18.8269,18.8073,18.8122,73000.0
2014-04-17 14:40:00,38.3,38.33,38.29,38.29,105100.0,18.8122,18.8269,18.8073,18.8073,105100.0
2014-04-17 14:50:00,38.3,38.32,38.3,38.32,93400.0,18.8122,18.822,18.8122,18.822,93400.0
2014-04-17 15:00:00,38.32,38.38,38.3,38.38,124700.0,18.822,18.8515,18.8122,18.8515,124700.0
2014-04-17 15:10:00,38.37,38.41,38.37,38.37,283300.0,18.8466,18.8662,18.8466,18.8466,283300.0
2014-04-17 15:20:00,38.38,38.42,38.37,38.39,149700.0,18.8515,18.8711,18.8466,18.8564,149700.0
2014-04-17 15:30:00,38.39,38.39,38.34,38.34,300500.0,18.8564,18.8564,18.8318,18.8318,300500.0
2014-04-17 15:40:00,38.35,38.37,38.32,38.36,415300.0,18.8367,18.8466,18.822,18.8417,415300.0
2014-04-17 15:50:00,38.36,38.46,38.36,38.43,967500.0,18.8417,18.8908,18.8417,18.876,967500.0
2014-04-21 09:30:00,38.36,38.37,37.88,38.13,536300.0,18.8417,18.8466,18.6059,18.7287,536300.0
2014-04-21 09:40:00,38.14,38.3,38.11,38.24,97400.0,18.7336,18.8122,18.7189,18.7827,97400.0
2014-04-21 09:50:00,38.24,38.26,38.18,38.25,191500.0,18.7827,18.7925,18.7532,18.7876,191500.0
2014-04-21 10:00:00,38.25,38.27,38.18,38.23,147600.0,18.7876,18.7975,18.7532,18.7778,147600.0
2014-04-21 10:10:00,38.24,38.35,38.23,38.34,104400.0,18.7827,18.8367,18.7778,18.8318,104400.0
2014-04-21 10:20:00,38.35,38.41,38.32,38.41,87700.0,18.8367,18.8662,18.822,18.8662,87700.0
2014-04-21 10:30:00,38.41,38.43,38.33,38.35,149400.0,18.8662,18.876,18.8269,18.8367,149400.0
2014-04-21 10:40:00,38.35,38.4,38.34,38.39,93700.0,18.8367,18.8613,18.8318,18.8564,93700.0
2014-04-21 10:50:00,38.39,38.4,38.31,38.31,72000.0,18.8564,18.8613,18.8171,18.8171,72000.0
2014-04-21 11:00:00,38.32,38.34,38.29,38.31,71300.0,18.822,18.8318,18.8073,18.8171,71300.0
2014-04-21 11:10:00,38.3,38.33,38.28,38.3,49300.0,18.8122,18.8269,18.8024,18.8122,49300.0
2014-04-21 11:20:00,38.31,38.33,38.28,38.3,47200.0,18.8171,18.8269,18.8024,18.8122,47200.0
2014-04-21 11:30:00,38.3,38.34,38.27,38.31,60300.0,18.8122,18.8318,18.7975,18.8171,60300.0
2014-04-21 11:40:00,38.31,38.31,38.27,38.27,62100.0,18.8171,18.8171,18.7975,18.7975,62100.0
2014-04-21 11:50:00,38.28,38.28,38.25,38.26,56000.0,18.8024,18.8024,18.7876,18.7925,56000.0
2014-04-21 12:00:00,38.25,38.31,38.25,38.3,57000.0,18.7876,18.8171,18.7876,18.8122,57000.0
2014-04-21 12:10:00,38.29,38.3,38.26,38.27,102800.0,18.8073,18.8122,18.7925,18.7975,102800.0
2014-04-21 12:20:00,38.28,38.32,38.26,38.3,55400.0,18.8024,18.822,18.7925,18.8122,55400.0
2014-04-21 12:30:00,38.3,38.31,38.28,38.29,24200.0,18.8122,18.8171,18.8024,18.8073,24200.0
2014-04-21 12:40:00,38.3,38.3,38.27,38.29,37100.0,18.8122,18.8122,18.7975,18.8073,37100.0
2014-04-21 12:50:00,38.3,38.36,38.29,38.36,38400.0,18.8122,18.8417,18.8073,18.8417,38400.0
2014-04-21 13:00:00,38.35,38.36,38.33,38.36,33100.0,18.8367,18.8417,18.8269,18.8417,33100.0
2014-04-21 13:10:00,38.36,38.36,38.32,38.35,93900.0,18.8417,18.8417,18.822,18.8367,93900.0
2014-04-21 13:20:00,38.35,38.36,38.33,38.36,43700.0,18.8367,18.8417,18.8269,18.8417,43700.0
2014-04-21 13:30:00,38.35,38.39,38.34,38.36,60000.0,18.8367,18.8564,18.8318,18.8417,60000.0
2014-04-21 13:40:00,38.37,38.39,38.34,38.35,62900.0,18.8466,18.8564,18.8318,18.8367,62900.0
2014-04-21 13:50:00,38.36,38.37,38.35,38.37,27900.0,18.8417,18.8466,18.8367,18.8466,27900.0
2014-04-21 14:00:00,38.37,38.38,38.35,38.37,57800.0,18.8466,18.8515,18.8367,18.8466,57800.0
2014-04-21 14:10:00,38.37,38.37,38.32,38.35,49100.0,18.8466,18.8466,18.822,18.8367,49100.0
2014-04-21 14:20:00,38.35,38.38,38.34,38.35,60700.0,18.8367,18.8515,18.8318,18.8367,60700.0
2014-04-21 14:30:00,38.36,38.4,38.35,38.37,104300.0,18.8417,18.8613,18.8367,18.8466,104300.0
2014-04-21 14:40:00,38.38,38.39,38.35,38.39,73200.0,18.8515,18.8564,18.8367,18.8564,73200.0
2014-04-21 14:50:00,38.38,38.41,38.37,38.41,101600.0,18.8515,18.8662,18.8466,18.8662,101600.0
2014-04-21 15:00:00,38.41,38.42,38.39,38.39,89500.0,18.8662,18.8711,18.8564,18.8564,89500.0
2014-04-21 15:10:00,38.38,38.43,38.38,38.42,108100.0,18.8515,18.876,18.8515,18.8711,108100.0
2014-04-21 15:20:00,38.42,38.43,38.4,38.42,123400.0,18.8711,18.876,18.8613,18.8711,123400.0
2014-04-21 15:30:00,38.42,38.45,38.41,38.43,179500.0,18.8711,18.8859,18.8662,18.876,179500.0
2014-04-21 15:40:00,38.42,38.44,38.42,38.43,195600.0,18.8711,18.881,18.8711,18.876,195600.0
2014-04-21 15:50:00,38.43,38.46,38.42,38.42,360100.0,18.876,18.8908,18.8711,18.8711,360100.0
2014-04-22 09:30:00,38.38,38.43,38.27,38.34,267400.0,18.8515,18.876,18.7975,18.8318,267400.0
2014-04-22 09:40:00,38.34,38.47,38.34,38.43,240400.0,18.8318,18.8957,18.8318,18.876,240400.0
2014-04-22 09:50:00,38.44,38.52,38.41,38.46,113800.0,18.881,18.9202,18.8662,18.8908,113800.0
2014-04-22 10:00:00,38.47,38.52,38.43,38.52,116100.0,18.8957,18.9202,18.876,18.9202,116100.0
2014-04-22 10:10:00,38.51,38.52,38.47,38.48,86500.0,18.9153,18.9202,18.8957,18.9006,86500.0
2014-04-22 10:20:00,38.49,38.56,38.47,38.56,173800.0,18.9055,18.9399,18.8957,18.9399,173800.0
2014-04-22 10:30:00,38.55,38.57,38.54,38.55,134800.0,18.935,18.9448,18.9301,18.935,134800.0
2014-04-22 10:40:00,38.55,38.55,38.51,38.52,208700.0,18.935,18.935,18.9153,18.9202,208700.0
2014-04-22 10:50:00,38.52,38.54,38.48,38.5,122400.0,18.9202,18.9301,18.9006,18.9104,122400.0
2014-04-22 11:00:00,38.5,38.53,38.47,38.48,104800.0,18.9104,18.9252,18.8957,18.9006,104800.0
2014-04-22 11:10:00,38.48,38.53,38.47,38.52,119900.0,18.9006,18.9252,18.8957,18.9202,119900.0
2014-04-22 11:20:00,38.53,38.54,38.52,38.53,149300.0,18.9252,18.9301,18.9202,18.9252,149300.0
2014-04-22 11:30:00,38.54,38.54,38.48,38.49,78400.0,18.9301,18.9301,18.9006,18.9055,78400.0
2014-04-22 11:40:00,38.48,38.5,38.43,38.5,79500.0,18.9006,18.9104,18.876,18.9104,79500.0
2014-04-22 11:50:00,38.5,38.53,38.49,38.53,100900.0,18.9104,18.9252,18.9055,18.9252,100900.0
2014-04-22 12:00:00,38.53,38.55,38.52,38.54,106300.0,18.9252,18.935,18.9202,18.9301,106300.0
2014-04-22 12:10:00,38.54,38.56,38.53,38.55,133100.0,18.9301,18.9399,18.9252,18.935,133100.0
2014-04-22 12:20:00,38.55,38.57,38.54,38.55,74100.0,18.935,18.9448,18.9301,18.935,74100.0
2014-04-22 12:30:00,38.55,38.55,38.54,38.55,69600.0,18.935,18.935,18.9301,18.935,69600.0
2014-04-22 12:40:00,38.54,38.55,38.53,38.55,183100.0,18.9301,18.935,18.9252,18.935,183100.0
2014-04-22 12:50:00,38.54,38.56,38.53,38.55,59700.0,18.9301,18.9399,18.9252,18.935,59700.0
2014-04-22 13:00:00,38.55,38.57,38.55,38.57,49000.0,18.935,18.9448,18.935,18.9448,49000.0
2014-04-22 13:10:00,38.57,38.57,38.54,38.55,71500.0,18.9448,18.9448,18.9301,18.935,71500.0
2014-04-22 13:20:00,38.55,38.56,38.54,38.55,24900.0,18.935,18.9399,18.9301,18.935,24900.0
2014-04-22 13:30:00,38.55,38.57,38.54,38.55,78400.0,18.935,18.9448,18.9301,18.935,78400.0
2014-04-22 13:40:00,38.55,38.56,38.54,38.56,47000.0,18.935,18.9399,18.9301,18.9399,47000.0
2014-04-22 13:50:00,38.56,38.56,38.54,38.55,33500.0,18.9399,18.9399,18.9301,18.935,33500.0
2014-04-22 14:00:00,38.56,38.56,38.54,38.55,42800.0,18.9399,18.9399,18.9301,18.935,42800.0
2014-04-22 14:10:00,38.55,38.57,38.54,38.56,66800.0,18.935,18.9448,18.9301,18.9399,66800.0
2014-04-22 14:20:00,38.55,38.57,38.54,38.55,69300.0,18.935,18.9448,18.9301,18.935,69300.0
2014-04-22 14:30:00,38.55,38.56,38.54,38.56,47500.0,18.935,18.9399,18.9301,18.9399,47500.0
2014-04-22 14:40:00,38.56,38.57,38.55,38.55,56200.0,18.9399,18.9448,18.935,18.935,56200.0
2014-04-22 14:50:00,38.55,38.56,38.54,38.55,59100.0,18.935,18.9399,18.9301,18.935,59100.0
2014-04-22 15:00:00,38.55,38.56,38.54,38.56,41800.0,18.935,18.9399,18.9301,18.9399,41800.0
2014-04-22 15:10:00,38.55,38.56,38.49,38.49,122700.0,18.935,18.9399,18.9055,18.9055,122700.0
2014-04-22 15:20:00,38.5,38.5,38.46,38.47,63900.0,18.9104,18.9104,18.8908,18.8957,63900.0
2014-04-22 15:30:00,38.47,38.48,38.43,38.45,145600.0,18.8957,18.9006,18.876,18.8859,145600.0
2014-04-22 15:40:00,38.45,38.46,38.42,38.44,196300.0,18.8859,18.8908,18.8711,18.881,196300.0
2014-04-22 15:50:00,38.43,38.66,38.43,38.65,2214700.0,18.876,18.989,18.876,18.9841,2214700.0
2014-04-23 09:30:00,38.54,38.59,38.39,38.58,918700.0,18.9301,18.9546,18.8564,18.9497,918700.0
2014-04-23 09:40:00,38.58,38.58,38.4,38.42,265500.0,18.9497,18.9497,18.8613,18.8711,265500.0
2014-04-23 09:50:00,38.41,38.47,38.4,38.41,387800.0,18.8662,18.8957,18.8613,18.8662,387800.0
2014-04-23 10:00:00,38.41,38.5,38.39,38.5,317300.0,18.8662,18.9104,18.8564,18.9104,317300.0
2014-04-23 10:10:00,38.5,38.57,38.48,38.54,283200.0,18.9104,18.9448,18.9006,18.9301,283200.0
2014-04-23 10:20:00,38.54,38.58,38.52,38.52,234900.0,18.9301,18.9497,18.9202,18.9202,234900.0
2014-04-23 10:30:00,38.53,38.56,38.5,38.54,143500.0,18.9252,18.9399,18.9104,18.9301,143500.0
2014-04-23 10:40:00,38.55,38.58,38.48,38.52,169100.0,18.935,18.9497,18.9006,18.9202,169100.0
2014-04-23 10:50:00,38.52,38.53,38.5,38.51,109600.0,18.9202,18.9252,18.9104,18.9153,109600.0
2014-04-23 11:00:00,38.51,38.55,38.51,38.52,97700.0,18.9153,18.935,18.9153,18.9202,97700.0
2014-04-23 11:10:00,38.51,38.52,38.48,38.49,148300.0,18.9153,18.9202,18.9006,18.9055,148300.0
2014-04-23 11:20:00,38.5,38.52,38.46,38.47,66100.0,18.9104,18.9202,18.8908,18.8957,66100.0
2014-04-23 11:30:00,38.46,38.5,38.46,38.48,98500.0,18.8908,18.9104,18.8908,18.9006,98500.0
2014-04-23 11:40:00,38.48,38.48,38.45,38.45,79100.0,18.9006,18.9006,18.8859,18.8859,79100.0
2014-04-23 11:50:00,38.46,38.46,38.4,38.43,302700.0,18.8908,18.8908,18.8613,18.876,302700.0
2014-04-23 12:00:00,38.44,38.45,38.42,38.43,82600.0,18.881,18.8859,18.8711,18.876,82600.0
2014-04-23 12:10:00,38.43,38.44,38.41,38.41,86100.0,18.876,18.881,18.8662,18.8662,86100.0
2014-04-23 12:20:00,38.41,38.42,38.41,38.41,55300.0,18.8662,18.8711,18.8662,18.8662,55300.0
2014-04-23 12:30:00,38.42,38.43,38.41,38.43,118700.0,18.8711,18.876,18.8662,18.876,118700.0
2014-04-23 12:40:00,38.42,38.44,38.4,38.43,111900.0,18.8711,18.881,18.8613,18.876,111900.0
2014-04-23 12:50:00,38.44,38.47,38.43,38.46,105900.0,18.881,18.8957,18.876,18.8908,105900.0
2014-04-23 13:00:00,38.46,38.5,38.46,38.47,107800.0,18.8908,18.9104,18.8908,18.8957,107800.0
2014-04-23 13:10:00,38.47,38.49,38.46,38.46,66800.0,18.8957,18.9055,18.8908,18.8908,66800.0
2014-04-23 13:20:00,38.46,38.47,38.42,38.43,182400.0,18.8908,18.8957,18.8711,18.876,182400.0
2014-04-23 13:30:00,38.42,38.43,38.4,38.4,205300.0,18.8711,18.876,18.8613,18.8613,205300.0
2014-04-23 13:40:00,38.4,38.44,38.4,38.42,106500.0,18.8613,18.881,18.8613,18.8711,106500.0
2014-04-23 13:50:00,38.42,38.44,38.42,38.42,54500.0,18.8711,18.881,18.8711,18.8711,54500.0
2014-04-23 14:00:00,38.42,38.43,38.39,38.42,159400.0,18.8711,18.876,18.8564,18.8711,159400.0
2014-04-23 14:10:00,38.41,38.42,38.35,38.35,81700.0,18.8662,18.8711,18.8367,18.8367,81700.0
2014-04-23 14:20:00,38.36,38.4,38.35,38.38,208000.0,18.8417,18.8613,18.8367,18.8515,208000.0
2014-04-23 14:30:00,38.37,38.37,38.23,38.24,177400.0,18.8466,18.8466,18.7778,18.7827,177400.0
2014-04-23 14:40:00,38.23,38.26,38.22,38.25,638800.0,18.7778,18.7925,18.7729,18.7876,638800.0
2014-04-23 14:50:00,38.26,38.32,38.24,38.32,183400.0,18.7925,18.822,18.7827,18.822,183400.0
2014-04-23 15:00:00,38.32,38.34,38.31,38.34,127800.0,18.822,18.8318,18.8171,18.8318,127800.0
2014-04-23 15:10:00,38.34,38.34,38.26,38.29,140300.0,18.8318,18.8318,18.7925,18.8073,140300.0
2014-04-23 15:20:00,38.29,38.32,38.28,38.29,249700.0,18.8073,18.822,18.8024,18.8073,249700.0
2014-04-23 15:30:00,38.29,38.31,38.22,38.23,407200.0,18.8073,18.8171,18.7729,18.7778,407200.0
2014-04-23 15:40:00,38.23,38.24,38.15,38.15,563200.0,18.7778,18.7827,18.7385,18.7385,563200.0
2014-04-23 15:50:00,38.16,38.31,38.16,38.3,1165400.0,18.7434,18.8171,18.7434,18.8122,1165400.0
2014-04-24 09:30:00,38.34,38.43,38.07,38.4,416900.0,18.8318,18.876,18.6992,18.8613,416900.0
2014-04-24 09:40:00,38.39,38.5,38.31,38.48,260000.0,18.8564,18.9104,18.8171,18.9006,260000.0
2014-04-24 09:50:00,38.47,38.63,38.46,38.63,800300.0,18.8957,18.9743,18.8908,18.9743,800300.0
2014-04-24 10:00:00,38.63,38.8,38.59,38.69,642200.0,18.9743,19.0578,18.9546,19.0037,642200.0
2014-04-24 10:10:00,38.69,38.8,38.67,38.71,372200.0,19.0037,19.0578,18.9939,19.0136,372200.0
2014-04-24 10:20:00,38.72,38.77,38.69,38.76,136900.0,19.0185,19.043,19.0037,19.0381,136900.0
2014-04-24 10:30:00,38.76,38.76,38.64,38.65,153900.0,19.0381,19.0381,18.9792,18.9841,153900.0
2014-04-24 10:40:00,38.64,38.67,38.58,38.59,140800.0,18.9792,18.9939,18.9497,18.9546,140800.0
2014-04-24 10:50:00,38.59,38.62,38.57,38.59,159100.0,18.9546,18.9694,18.9448,18.9546,159100.0
2014-04-24 11:00:00,38.59,38.59,38.43,38.47,293700.0,18.9546,18.9546,18.876,18.8957,293700.0
2014-04-24 11:10:00,38.46,38.46,38.38,38.39,114900.0,18.8908,18.8908,18.8515,18.8564,114900.0
2014-04-24 11:20:00,38.38,38.38,38.32,38.34,124600.0,18.8515,18.8515,18.822,18.8318,124600.0
2014-04-24 11:30:00,38.33,38.56,38.31,38.55,179900.0,18.8269,18.9399,18.8171,18.935,179900.0
2014-04-24 11:40:00,38.55,38.57,38.5,38.56,65400.0,18.935,18.9448,18.9104,18.9399,65400.0
2014-04-24 11:50:00,38.56,38.56,38.46,38.48,80700.0,18.9399,18.9399,18.8908,18.9006,80700.0
2014-04-24 12:00:00,38.48,38.57,38.46,38.54,59600.0,18.9006,18.9448,18.8908,18.9301,59600.0
2014-04-24 12:10:00,38.54,38.55,38.49,38.51,58800.0,18.9301,18.935,18.9055,18.9153,58800.0
2014-04-24 12:20:00,38.51,38.54,38.5,38.52,83500.0,18.9153,18.9301,18.9104,18.9202,83500.0
2014-04-24 12:30:00,38.52,38.54,38.5,38.53,58400.0,18.9202,18.9301,18.9104,18.9252,58400.0
2014-04-24 12:40:00,38.54,38.54,38.51,38.52,44100.0,18.9301,18.9301,18.9153,18.9202,44100.0
2014-04-24 12:50:00,38.51,38.54,38.48,38.51,135300.0,18.9153,18.9301,18.9006,18.9153,135300.0
2014-04-24 13:00:00,38.52,38.57,38.51,38.53,48900.0,18.9202,18.9448,18.9153,18.9252,48900.0
2014-04-24 13:10:00,38.53,38.54,38.45,38.48,80200.0,18.9252,18.9301,18.8859,18.9006,80200.0
2014-04-24 13:20:00,38.47,38.48,38.39,38.44,65500.0,18.8957,18.9006,18.8564,18.881,65500.0
2014-04-24 13:30:00,38.44,38.47,38.41,38.41,33400.0,18.881,18.8957,18.8662,18.8662,33400.0
2014-04-24 13:40:00,38.41,38.42,38.37,38.4,63400.0,18.8662,18.8711,18.8466,18.8613,63400.0
2014-04-24 13:50:00,38.4,38.4,38.33,38.36,75200.0,18.8613,18.8613,18.8269,18.8417,75200.0
2014-04-24 14:00:00,38.36,38.4,38.35,38.36,52000.0,18.8417,18.8613,18.8367,18.8417,52000.0
2014-04-24 14:10:00,38.37,38.39,38.34,38.37,72400.0,18.8466,18.8564,18.8318,18.8466,72400.0
2014-04-24 14:20:00,38.38,38.41,38.35,38.41,102700.0,18.8515,18.8662,18.8367,18.8662,102700.0
2014-04-24 14:30:00,38.41,38.46,38.4,38.45,84100.0,18.8662,18.8908,18.8613,18.8859,84100.0
2014-04-24 14:40:00,38.46,38.46,38.42,38.43,71000.0,18.8908,18.8908,18.8711,18.876,71000.0
2014-04-24 14:50:00,38.43,38.44,38.39,38.4,51700.0,18.876,18.881,18.8564,18.8613,51700.0
2014-04-24 15:00:00,38.4,38.43,38.39,38.42,113600.0,18.8613,18.876,18.8564,18.8711,113600.0
2014-04-24 15:10:00,38.41,38.42,38.39,38.39,68000.0,18.8662,18.8711,18.8564,18.8564,68000.0
2014-04-24 15:20:00,38.39,38.44,38.39,38.4,125800.0,18.8564,18.881,18.8564,18.8613,125800.0
2014-04-24 15:30:00,38.4,38.42,38.38,38.4,229600.0,18.8613,18.8711,18.8515,18.8613,229600.0
2014-04-24 15:40:00,38.39,38.4,38.34,38.35,368900.0,18.8564,18.8613,18.8318,18.8367,368900.0
2014-04-24 15:50:00,38.36,38.4,38.35,38.4,653500.0,18.8417,18.8613,18.8367,18.8613,653500.0
2014-04-25 09:30:00,38.4,38.6,38.2,38.52,528400.0,18.8613,18.9595,18.7631,18.9202,528400.0
2014-04-25 09:40:00,38.52,38.67,38.52,38.57,240600.0,18.9202,18.9939,18.9202,18.9448,240600.0
2014-04-25 09:50:00,38.57,38.64,38.54,38.58,156700.0,18.9448,18.9792,18.9301,18.9497,156700.0
2014-04-25 10:00:00,38.58,38.72,38.57,38.69,128800.0,18.9497,19.0185,18.9448,19.0037,128800.0
2014-04-25 10:10:00,38.69,38.75,38.63,38.75,144800.0,19.0037,19.0332,18.9743,19.0332,144800.0
2014-04-25 10:20:00,38.74,38.82,38.71,38.81,257900.0,19.0283,19.0676,19.0136,19.0627,257900.0
2014-04-25 10:30:00,38.81,38.82,38.63,38.66,228300.0,19.0627,19.0676,18.9743,18.989,228300.0
2014-04-25 10:40:00,38.65,38.76,38.62,38.74,154200.0,18.9841,19.0381,18.9694,19.0283,154200.0
2014-04-25 10:50:00,38.74,38.78,38.73,38.77,207700.0,19.0283,19.048,19.0234,19.043,207700.0
2014-04-25 11:00:00,38.77,38.79,38.73,38.75,400500.0,19.043,19.0529,19.0234,19.0332,400500.0
2014-04-25 11:10:00,38.75,38.76,38.68,38.76,182400.0,19.0332,19.0381,18.9988,19.0381,182400.0
2014-04-25 11:20:00,38.76,38.82,38.75,38.8,174600.0,19.0381,19.0676,19.0332,19.0578,174600.0
2014-04-25 11:30:00,38.8,38.81,38.75,38.77,142500.0,19.0578,19.0627,19.0332,19.043,142500.0
2014-04-25 11:40:00,38.78,38.78,38.73,38.77,80500.0,19.048,19.048,19.0234,19.043,80500.0
2014-04-25 11:50:00,38.76,38.81,38.76,38.81,96100.0,19.0381,19.0627,19.0381,19.0627,96100.0
2014-04-25 12:00:00,38.82,38.84,38.8,38.82,125000.0,19.0676,19.0774,19.0578,19.0676,125000.0
2014-04-25 12:10:00,38.82,38.88,38.81,38.88,122200.0,19.0676,19.0971,19.0627,19.0971,122200.0
2014-04-25 12:20:00,38.88,38.96,38.87,38.95,102000.0,19.0971,19.1364,19.0922,19.1315,102000.0
2014-04-25 12:30:00,38.95,38.95,38.9,38.94,129600.0,19.1315,19.1315,19.1069,19.1265,129600.0
2014-04-25 12:40:00,38.94,38.94,38.9,38.9,61800.0,19.1265,19.1265,19.1069,19.1069,61800.0
2014-04-25 12:50:00,38.9,38.91,38.88,38.89,96200.0,19.1069,19.1118,19.0971,19.102,96200.0
2014-04-25 13:00:00,38.89,38.9,38.86,38.89,143600.0,19.102,19.1069,19.0872,19.102,143600.0
2014-04-25 13:10:00,38.89,38.9,38.87,38.89,123000.0,19.102,19.1069,19.0922,19.102,123000.0
2014-04-25 13:20:00,38.89,38.9,38.85,38.9,51500.0,19.102,19.1069,19.0823,19.1069,51500.0
2014-04-25 13:30:00,38.89,38.91,38.83,38.86,128200.0,19.102,19.1118,19.0725,19.0872,128200.0
2014-04-25 13:40:00,38.87,38.92,38.85,38.9,66300.0,19.0922,19.1167,19.0823,19.1069,66300.0
2014-04-25 13:50:00,38.91,38.91,38.88,38.89,42800.0,19.1118,19.1118,19.0971,19.102,42800.0
2014-04-25 14:00:00,38.88,38.91,38.87,38.88,153300.0,19.0971,19.1118,19.0922,19.0971,153300.0
2014-04-25 14:10:00,38.89,38.89,38.83,38.85,101900.0,19.102,19.102,19.0725,19.0823,101900.0
2014-04-25 14:20:00,38.84,38.85,38.83,38.84,55700.0,19.0774,19.0823,19.0725,19.0774,55700.0
2014-04-25 14:30:00,38.84,38.9,38.82,38.89,100800.0,19.0774,19.1069,19.0676,19.102,100800.0
2014-04-25 14:40:00,38.89,38.89,38.87,38.87,56800.0,19.102,19.102,19.0922,19.0922,56800.0
2014-04-25 14:50:00,38.87,38.92,38.87,38.91,100700.0,19.0922,19.1167,19.0922,19.1118,100700.0
2014-04-25 15:00:00,38.91,38.96,38.9,38.96,177400.0,19.1118,19.1364,19.1069,19.1364,177400.0
2014-04-25 15:10:00,38.96,38.97,38.93,38.97,147400.0,19.1364,19.1413,19.1216,19.1413,147400.0
2014-04-25 15:20:00,38.96,39.07,38.96,39.05,482100.0,19.1364,19.1904,19.1364,19.1806,482100.0
2014-04-25 15:30:00,39.05,39.07,38.99,39.06,346800.0,19.1806,19.1904,19.1511,19.1855,346800.0
2014-04-25 15:40:00,39.06,39.09,39.04,39.06,411900.0,19.1855,19.2002,19.1757,19.1855,411900.0
2014-04-25 15:50:00,39.07,39.08,39.01,39.08,870100.0,19.1904,19.1953,19.1609,19.1953,870100.0
2014-04-28 09:30:00,39.22,39.54,39.22,39.52,623800.0,19.2641,19.4213,19.2641,19.4114,623800.0
2014-04-28 09:40:00,39.52,39.6,39.49,39.52,403100.0,19.4114,19.4507,19.3967,19.4114,403100.0
2014-04-28 09:50:00,39.52,39.6,39.48,39.54,451800.0,19.4114,19.4507,19.3918,19.4213,451800.0
2014-04-28 10:00:00,39.55,39.7,39.52,39.64,516600.0,19.4262,19.4998,19.4114,19.4704,516600.0
2014-04-28 10:10:00,39.63,39.63,39.53,39.61,328600.0,19.4655,19.4655,19.4163,19.4556,328600.0
2014-04-28 10:20:00,39.61,39.72,39.61,39.7,231100.0,19.4556,19.5097,19.4556,19.4998,231100.0
2014-04-28 10:30:00,39.7,39.85,39.7,39.8,457200.0,19.4998,19.5735,19.4998,19.549,457200.0
2014-04-28 10:40:00,39.8,39.93,39.77,39.83,438700.0,19.549,19.6128,19.5342,19.5637,438700.0
2014-04-28 10:50:00,39.83,39.85,39.8,39.82,187600.0,19.5637,19.5735,19.549,19.5588,187600.0
2014-04-28 11:00:00,39.83,39.89,39.82,39.89,453900.0,19.5637,19.5932,19.5588,19.5932,453900.0
2014-04-28 11:10:00,39.9,39.9,39.8,39.82,164600.0,19.5981,19.5981,19.549,19.5588,164600.0
2014-04-28 11:20:00,39.82,39.83,39.72,39.74,407400.0,19.5588,19.5637,19.5097,19.5195,407400.0
2014-04-28 11:30:00,39.75,39.83,39.75,39.76,164000.0,19.5244,19.5637,19.5244,19.5293,164000.0
2014-04-28 11:40:00,39.75,39.85,39.75,39.84,86000.0,19.5244,19.5735,19.5244,19.5686,86000.0
2014-04-28 11:50:00,39.85,39.9,39.84,39.86,271700.0,19.5735,19.5981,19.5686,19.5784,271700.0
2014-04-28 12:00:00,39.86,39.9,39.84,39.9,92800.0,19.5784,19.5981,19.5686,19.5981,92800.0
2014-04-28 12:10:00,39.89,39.93,39.87,39.93,316100.0,19.5932,19.6128,19.5833,19.6128,316100.0
2014-04-28 12:20:00,39.93,39.99,39.92,39.99,201000.0,19.6128,19.6423,19.6079,19.6423,201000.0
2014-04-28 12:30:00,39.98,40.04,39.98,40.04,414200.0,19.6374,19.6668,19.6374,19.6668,414200.0
2014-04-28 12:40:00,40.04,40.13,40.04,40.12,264400.0,19.6668,19.711,19.6668,19.7061,264400.0
2014-04-28 12:50:00,40.13,40.15,40.1,40.11,173700.0,19.711,19.7209,19.6963,19.7012,173700.0
2014-04-28 13:00:00,40.1,40.11,40.0,40.0,168700.0,19.6963,19.7012,19.6472,19.6472,168700.0
2014-04-28 13:10:00,40.0,40.03,39.95,40.0,224000.0,19.6472,19.6619,19.6226,19.6472,224000.0
2014-04-28 13:20:00,39.99,40.0,39.9,39.9,410700.0,19.6423,19.6472,19.5981,19.5981,410700.0
2014-04-28 13:30:00,39.9,39.91,39.78,39.86,440000.0,19.5981,19.603,19.5391,19.5784,440000.0
2014-04-28 13:40:00,39.86,39.87,39.81,39.84,203200.0,19.5784,19.5833,19.5539,19.5686,203200.0
2014-04-28 13:50:00,39.85,39.94,39.84,39.93,218000.0,19.5735,19.6177,19.5686,19.6128,218000.0
2014-04-28 14:00:00,39.94,39.97,39.91,39.97,119900.0,19.6177,19.6325,19.603,19.6325,119900.0
2014-04-28 14:10:00,39.97,40.04,39.96,40.04,159700.0,19.6325,19.6668,19.6275,19.6668,159700.0
2014-04-28 14:20:00,40.04,40.06,39.96,39.99,142900.0,19.6668,19.6767,19.6275,19.6423,142900.0
2014-04-28 14:30:00,39.98,40.0,39.89,39.91,130300.0,19.6374,19.6472,19.5932,19.603,130300.0
2014-04-28 14:40:00,39.91,39.97,39.89,39.96,128700.0,19.603,19.6325,19.5932,19.6275,128700.0
2014-04-28 14:50:00,39.95,39.98,39.93,39.93,129200.0,19.6226,19.6374,19.6128,19.6128,129200.0
2014-04-28 15:00:00,39.93,40.0,39.93,39.99,232200.0,19.6128,19.6472,19.6128,19.6423,232200.0
2014-04-28 15:10:00,40.0,40.1,39.99,40.08,181300.0,19.6472,19.6963,19.6423,19.6865,181300.0
2014-04-28 15:20:00,40.09,40.12,40.03,40.04,332800.0,19.6914,19.7061,19.6619,19.6668,332800.0
2014-04-28 15:30:00,40.04,40.12,40.04,40.06,461000.0,19.6668,19.7061,19.6668,19.6767,461000.0
2014-04-28 15:40:00,40.05,40.1,40.01,40.03,460500.0,19.6718,19.6963,19.6521,19.6619,460500.0
2014-04-28 15:50:00,40.04,40.05,39.93,39.93,771500.0,19.6668,19.6718,19.6128,19.6128,771500.0
2014-04-29 09:30:00,40.02,40.06,39.88,39.98,324500.0,19.657,19.6767,19.5883,19.6374,324500.0
2014-04-29 09:40:00,39.97,40.23,39.95,40.06,608300.0,19.6325,19.7602,19.6226,19.6767,608300.0
2014-04-29 09:50:00,40.06,40.15,40.03,40.07,531900.0,19.6767,19.7209,19.6619,19.6816,531900.0
2014-04-29 10:00:00,40.07,40.21,40.06,40.12,331100.0,19.6816,19.7503,19.6767,19.7061,331100.0
2014-04-29 10:10:00,40.12,40.13,40.01,40.09,424700.0,19.7061,19.711,19.6521,19.6914,424700.0
2014-04-29 10:20:00,40.1,40.15,40.03,40.05,246100.0,19.6963,19.7209,19.6619,19.6718,246100.0
2014-04-29 10:30:00,40.05,40.08,40.0,40.07,340800.0,19.6718,19.6865,19.6472,19.6816,340800.0
2014-04-29 10:40:00,40.06,40.17,40.06,40.15,200900.0,19.6767,19.7307,19.6767,19.7209,200900.0
2014-04-29 10:50:00,40.15,40.18,40.12,40.18,99900.0,19.7209,19.7356,19.7061,19.7356,99900.0
2014-04-29 11:00:00,40.18,40.22,40.1,40.11,168000.0,19.7356,19.7553,19.6963,19.7012,168000.0
2014-04-29 11:10:00,40.12,40.21,40.11,40.2,107300.0,19.7061,19.7503,19.7012,19.7454,107300.0
2014-04-29 11:20:00,40.2,40.22,40.15,40.18,204900.0,19.7454,19.7553,19.7209,19.7356,204900.0
2014-04-29 11:30:00,40.18,40.19,40.11,40.12,185300.0,19.7356,19.7405,19.7012,19.7061,185300.0
2014-04-29 11:40:00,40.12,40.14,40.06,40.08,137800.0,19.7061,19.716,19.6767,19.6865,137800.0
2014-04-29 11:50:00,40.07,40.17,40.07,40.16,203000.0,19.6816,19.7307,19.6816,19.7258,203000.0
2014-04-29 12:00:00,40.16,40.21,40.14,40.2,90000.0,19.7258,19.7503,19.716,19.7454,90000.0
2014-04-29 12:10:00,40.2,40.23,40.18,40.23,73100.0,19.7454,19.7602,19.7356,19.7602,73100.0
2014-04-29 12:20:00,40.23,40.24,40.17,40.2,89400.0,19.7602,19.7651,19.7307,19.7454,89400.0
2014-04-29 12:30:00,40.21,40.21,40.15,40.16,71000.0,19.7503,19.7503,19.7209,19.7258,71000.0
2014-04-29 12:40:00,40.16,40.18,40.15,40.17,51000.0,19.7258,19.7356,19.7209,19.7307,51000.0
2014-04-29 12:50:00,40.18,40.18,40.14,40.17,60400.0,19.7356,19.7356,19.716,19.7307,60400.0
2014-04-29 13:00:00,40.17,40.18,40.09,40.11,78000.0,19.7307,19.7356,19.6914,19.7012,78000.0
2014-04-29 13:10:00,40.12,40.13,40.08,40.12,52500.0,19.7061,19.711,19.6865,19.7061,52500.0
2014-04-29 13:20:00,40.13,40.13,40.09,40.13,192100.0,19.711,19.711,19.6914,19.711,192100.0
2014-04-29 13:30:00,40.12,40.17,40.1,40.15,109400.0,19.7061,19.7307,19.6963,19.7209,109400.0
2014-04-29 13:40:00,40.16,40.19,40.14,40.18,120100.0,19.7258,19.7405,19.716,19.7356,120100.0
2014-04-29 13:50:00,40.17,40.2,40.16,40.18,89400.0,19.7307,19.7454,19.7258,19.7356,89400.0
2014-04-29 14:00:00,40.17,40.19,40.12,40.14,83600.0,19.7307,19.7405,19.7061,19.716,83600.0
2014-04-29 14:10:00,40.13,40.17,40.12,40.17,97900.0,19.711,19.7307,19.7061,19.7307,97900.0
2014-04-29 14:20:00,40.17,40.22,40.14,40.2,140400.0,19.7307,19.7553,19.716,19.7454,140400.0
2014-04-29 14:30:00,40.2,40.23,40.19,40.19,127900.0,19.7454,19.7602,19.7405,19.7405,127900.0
2014-04-29 14:40:00,40.2,40.21,40.19,40.21,50500.0,19.7454,19.7503,19.7405,19.7503,50500.0
2014-04-29 14:50:00,40.2,40.21,40.16,40.16,74300.0,19.7454,19.7503,19.7258,19.7258,74300.0
2014-04-29 15:00:00,40.17,40.17,40.12,40.17,107600.0,19.7307,19.7307,19.7061,19.7307,107600.0
2014-04-29 15:10:00,40.17,40.17,40.14,40.15,89400.0,19.7307,19.7307,19.716,19.7209,89400.0
2014-04-29 15:20:00,40.16,40.16,40.13,40.14,65900.0,19.7258,19.7258,19.711,19.716,65900.0
2014-04-29 15:30:00,40.13,40.16,40.11,40.14,560300.0,19.711,19.7258,19.7012,19.716,560300.0
2014-04-29 15:40:00,40.15,40.18,40.12,40.15,525500.0,19.7209,19.7356,19.7061,19.7209,525500.0
2014-04-29 15:50:00,40.14,40.18,40.11,40.11,577500.0,19.716,19.7356,19.7012,19.7012,577500.0
2014-04-30 09:30:00,39.65,40.11,39.6,40.08,825900.0,19.4753,19.7012,19.4507,19.6865,825900.0
2014-04-30 09:40:00,40.09,40.15,39.99,40.12,419400.0,19.6914,19.7209,19.6423,19.7061,419400.0
2014-04-30 09:50:00,40.12,40.13,40.01,40.04,264400.0,19.7061,19.711,19.6521,19.6668,264400.0
2014-04-30 10:00:00,40.04,40.16,40.01,40.04,485700.0,19.6668,19.7258,19.6521,19.6668,485700.0
2014-04-30 10:10:00,40.04,40.08,39.98,40.0,376700.0,19.6668,19.6865,19.6374,19.6472,376700.0
2014-04-30 10:20:00,40.0,40.05,39.99,40.03,255700.0,19.6472,19.6718,19.6423,19.6619,255700.0
2014-04-30 10:30:00,40.03,40.09,40.01,40.06,167500.0,19.6619,19.6914,19.6521,19.6767,167500.0
2014-04-30 10:40:00,40.05,40.07,40.05,40.05,101100.0,19.6718,19.6816,19.6718,19.6718,101100.0
2014-04-30 10:50:00,40.05,40.06,39.99,40.02,295200.0,19.6718,19.6767,19.6423,19.657,295200.0
2014-04-30 11:00:00,40.02,40.06,39.99,40.03,249900.0,19.657,19.6767,19.6423,19.6619,249900.0
2014-04-30 11:10:00,40.03,40.05,39.97,40.0,213400.0,19.6619,19.6718,19.6325,19.6472,213400.0
2014-04-30 11:20:00,39.99,40.01,39.95,39.96,150300.0,19.6423,19.6521,19.6226,19.6275,150300.0
2014-04-30 11:30:00,39.96,40.11,39.95,40.07,354900.0,19.6275,19.7012,19.6226,19.6816,354900.0
2014-04-30 11:40:00,40.07,40.07,40.0,40.02,98200.0,19.6816,19.6816,19.6472,19.657,98200.0
2014-04-30 11:50:00,40.02,40.07,40.01,40.07,74900.0,19.657,19.6816,19.6521,19.6816,74900.0
2014-04-30 12:00:00,40.07,40.12,40.06,40.09,85200.0,19.6816,19.7061,19.6767,19.6914,85200.0
2014-04-30 12:10:00,40.09,40.09,40.04,40.07,62900.0,19.6914,19.6914,19.6668,19.6816,62900.0
2014-04-30 12:20:00,40.07,40.07,40.04,40.04,66500.0,19.6816,19.6816,19.6668,19.6668,66500.0
2014-04-30 12:30:00,40.05,40.06,40.0,40.02,82500.0,19.6718,19.6767,19.6472,19.657,82500.0
2014-04-30 12:40:00,40.02,40.1,40.01,40.06,80300.0,19.657,19.6963,19.6521,19.6767,80300.0
2014-04-30 12:50:00,40.06,40.07,40.04,40.05,214300.0,19.6767,19.6816,19.6668,19.6718,214300.0
2014-04-30 13:00:00,40.05,40.09,40.05,40.09,65500.0,19.6718,19.6914,19.6718,19.6914,65500.0
2014-04-30 13:10:00,40.09,40.11,40.01,40.01,153500.0,19.6914,19.7012,19.6521,19.6521,153500.0
2014-04-30 13:20:00,40.01,40.02,40.0,40.02,64500.0,19.6521,19.657,19.6472,19.657,64500.0
2014-04-30 13:30:00,40.02,40.09,40.01,40.09,76500.0,19.657,19.6914,19.6521,19.6914,76500.0
2014-04-30 13:40:00,40.08,40.09,40.04,40.05,77700.0,19.6865,19.6914,19.6668,19.6718,77700.0
2014-04-30 13:50:00,40.05,40.07,39.99,40.0,96600.0,19.6718,19.6816,19.6423,19.6472,96600.0
2014-04-30 14:00:00,39.99,40.07,39.98,40.04,176800.0,19.6423,19.6816,19.6374,19.6668,176800.0
2014-04-30 14:10:00,40.04,40.07,40.0,40.05,136500.0,19.6668,19.6816,19.6472,19.6718,136500.0
2014-04-30 14:20:00,40.05,40.08,40.04,40.04,107500.0,19.6718,19.6865,19.6668,19.6668,107500.0
2014-04-30 14:30:00,40.05,40.08,40.03,40.04,111900.0,19.6718,19.6865,19.6619,19.6668,111900.0
2014-04-30 14:40:00,40.05,40.1,40.04,40.1,103900.0,19.6718,19.6963,19.6668,19.6963,103900.0
2014-04-30 14:50:00,40.09,40.11,40.07,40.08,126800.0,19.6914,19.7012,19.6816,19.6865,126800.0
2014-04-30 15:00:00,40.08,40.11,40.07,40.07,127800.0,19.6865,19.7012,19.6816,19.6816,127800.0
2014-04-30 15:10:00,40.07,40.09,40.0,40.01,227700.0,19.6816,19.6914,19.6472,19.6521,227700.0
2014-04-30 15:20:00,40.02,40.09,40.01,40.07,187700.0,19.657,19.6914,19.6521,19.6816,187700.0
2014-04-30 15:30:00,40.08,40.11,40.07,40.1,168800.0,19.6865,19.7012,19.6816,19.6963,168800.0
2014-04-30 15:40:00,40.09,40.11,40.02,40.06,395900.0,19.6914,19.7012,19.657,19.6767,395900.0
2014-04-30 15:50:00,40.06,40.11,40.05,40.11,1349700.0,19.6767,19.7012,19.6718,19.7012,1349700.0
2014-05-01 09:30:00,40.11,40.24,40.08,40.24,243400.0,19.7012,19.7651,19.6865,19.7651,243400.0
2014-05-01 09:40:00,40.23,40.31,40.2,40.3,182500.0,19.7602,19.7995,19.7454,19.7945,182500.0
2014-05-01 09:50:00,40.31,40.34,40.24,40.25,185700.0,19.7995,19.8142,19.7651,19.77,185700.0
2014-05-01 10:00:00,40.26,40.31,40.2,40.26,386000.0,19.7749,19.7995,19.7454,19.7749,386000.0
2014-05-01 10:10:00,40.25,40.25,40.09,40.14,213300.0,19.77,19.77,19.6914,19.716,213300.0
2014-05-01 10:20:00,40.14,40.17,40.08,40.09,132000.0,19.716,19.7307,19.6865,19.6914,132000.0
2014-05-01 10:30:00,40.09,40.12,40.02,40.05,213900.0,19.6914,19.7061,19.657,19.6718,213900.0
2014-05-01 10:40:00,40.04,40.08,39.92,39.96,273100.0,19.6668,19.6865,19.6079,19.6275,273100.0
2014-05-01 10:50:00,39.97,39.98,39.82,39.84,303500.0,19.6325,19.6374,19.5588,19.5686,303500.0
2014-05-01 11:00:00,39.85,39.93,39.84,39.9,176400.0,19.5735,19.6128,19.5686,19.5981,176400.0
2014-05-01 11:10:00,39.89,39.91,39.82,39.83,158700.0,19.5932,19.603,19.5588,19.5637,158700.0
2014-05-01 11:20:00,39.83,39.91,39.82,39.9,137300.0,19.5637,19.603,19.5588,19.5981,137300.0
2014-05-01 11:30:00,39.9,39.93,39.87,39.92,215800.0,19.5981,19.6128,19.5833,19.6079,215800.0
2014-05-01 11:40:00,39.91,39.95,39.85,39.92,140700.0,19.603,19.6226,19.5735,19.6079,140700.0
2014-05-01 11:50:00,39.92,39.96,39.9,39.92,97000.0,19.6079,19.6275,19.5981,19.6079,97000.0
2014-05-01 12:00:00,39.92,39.93,39.87,39.89,128600.0,19.6079,19.6128,19.5833,19.5932,128600.0
2014-05-01 12:10:00,39.89,39.94,39.88,39.92,127600.0,19.5932,19.6177,19.5883,19.6079,127600.0
2014-05-01 12:20:00,39.92,39.96,39.91,39.95,99700.0,19.6079,19.6275,19.603,19.6226,99700.0
2014-05-01 12:30:00,39.94,39.96,39.92,39.92,88200.0,19.6177,19.6275,19.6079,19.6079,88200.0
2014-05-01 12:40:00,39.92,40.01,39.91,39.99,346400.0,19.6079,19.6521,19.603,19.6423,346400.0
2014-05-01 12:50:00,40.0,40.11,40.0,40.1,461700.0,19.6472,19.7012,19.6472,19.6963,461700.0
2014-05-01 13:00:00,40.1,40.17,40.09,40.11,201900.0,19.6963,19.7307,19.6914,19.7012,201900.0
2014-05-01 13:10:00,40.11,40.14,40.08,40.14,138100.0,19.7012,19.716,19.6865,19.716,138100.0
2014-05-01 13:20:00,40.13,40.14,40.09,40.1,173300.0,19.711,19.716,19.6914,19.6963,173300.0
2014-05-01 13:30:00,40.1,40.23,40.1,40.23,155300.0,19.6963,19.7602,19.6963,19.7602,155300.0
2014-05-01 13:40:00,40.23,40.24,40.19,40.22,187400.0,19.7602,19.7651,19.7405,19.7553,187400.0
2014-05-01 13:50:00,40.21,40.22,40.09,40.11,535300.0,19.7503,19.7553,19.6914,19.7012,535300.0
2014-05-01 14:00:00,40.11,40.12,40.02,40.04,250200.0,19.7012,19.7061,19.657,19.6668,250200.0
2014-05-01 14:10:00,40.04,40.06,40.02,40.05,253100.0,19.6668,19.6767,19.657,19.6718,253100.0
2014-05-01 14:20:00,40.04,40.06,39.98,40.01,269400.0,19.6668,19.6767,19.6374,19.6521,269400.0
2014-05-01 14:30:00,40.02,40.02,39.97,39.99,243300.0,19.657,19.657,19.6325,19.6423,243300.0
2014-05-01 14:40:00,39.99,40.02,39.96,40.0,238800.0,19.6423,19.657,19.6275,19.6472,238800.0
2014-05-01 14:50:00,40.0,40.04,39.99,40.03,430600.0,19.6472,19.6668,19.6423,19.6619,430600.0
2014-05-01 15:00:00,40.02,40.04,40.01,40.03,173400.0,19.657,19.6668,19.6521,19.6619,173400.0
2014-05-01 15:10:00,40.02,40.03,40.0,40.02,143700.0,19.657,19.6619,19.6472,19.657,143700.0
2014-05-01 15:20:00,40.02,40.03,39.93,39.93,306900.0,19.657,19.6619,19.6128,19.6128,306900.0
2014-05-01 15:30:00,39.94,39.96,39.9,39.93,272100.0,19.6177,19.6275,19.5981,19.6128,272100.0
2014-05-01 15:40:00,39.93,39.93,39.85,39.88,439600.0,19.6128,19.6128,19.5735,19.5883,439600.0
2014-05-01 15:50:00,39.88,39.93,39.8,39.84,1023500.0,19.5883,19.6128,19.549,19.5686,1023500.0
2014-05-02 09:30:00,39.75,39.91,39.73,39.79,336100.0,19.5244,19.603,19.5146,19.544,336100.0
2014-05-02 09:40:00,39.8,39.91,39.76,39.88,368100.0,19.549,19.603,19.5293,19.5883,368100.0
2014-05-02 09:50:00,39.87,39.97,39.84,39.94,208700.0,19.5833,19.6325,19.5686,19.6177,208700.0
2014-05-02 10:00:00,39.94,39.97,39.87,39.96,487000.0,19.6177,19.6325,19.5833,19.6275,487000.0
2014-05-02 10:10:00,39.96,40.01,39.94,39.99,327400.0,19.6275,19.6521,19.6177,19.6423,327400.0
2014-05-02 10:20:00,40.0,40.02,39.91,39.94,325200.0,19.6472,19.657,19.603,19.6177,325200.0
2014-05-02 10:30:00,39.94,40.05,39.94,40.04,179600.0,19.6177,19.6718,19.6177,19.6668,179600.0
2014-05-02 10:40:00,40.05,40.07,39.91,39.94,339200.0,19.6718,19.6816,19.603,19.6177,339200.0
2014-05-02 10:50:00,39.94,40.05,39.92,39.99,325400.0,19.6177,19.6718,19.6079,19.6423,325400.0
2014-05-02 11:00:00,39.98,40.02,39.95,39.96,117800.0,19.6374,19.657,19.6226,19.6275,117800.0
2014-05-02 11:10:00,39.95,39.97,39.93,39.96,101700.0,19.6226,19.6325,19.6128,19.6275,101700.0
2014-05-02 11:20:00,39.96,39.99,39.87,39.87,139300.0,19.6275,19.6423,19.5833,19.5833,139300.0
2014-05-02 11:30:00,39.88,39.99,39.88,39.99,85400.0,19.5883,19.6423,19.5883,19.6423,85400.0
2014-05-02 11:40:00,39.99,40.0,39.97,39.99,79600.0,19.6423,19.6472,19.6325,19.6423,79600.0
2014-05-02 11:50:00,40.0,40.0,39.97,39.98,98300.0,19.6472,19.6472,19.6325,19.6374,98300.0
2014-05-02 12:00:00,39.98,39.99,39.95,39.97,52700.0,19.6374,19.6423,19.6226,19.6325,52700.0
2014-05-02 12:10:00,39.96,40.0,39.95,39.97,64000.0,19.6275,19.6472,19.6226,19.6325,64000.0
2014-05-02 12:20:00,39.97,39.98,39.95,39.98,49500.0,19.6325,19.6374,19.6226,19.6374,49500.0
2014-05-02 12:30:00,39.98,39.98,39.93,39.94,174300.0,19.6374,19.6374,19.6128,19.6177,174300.0
2014-05-02 12:40:00,39.93,39.94,39.9,39.94,106000.0,19.6128,19.6177,19.5981,19.6177,106000.0
2014-05-02 12:50:00,39.94,39.97,39.93,39.94,76400.0,19.6177,19.6325,19.6128,19.6177,76400.0
2014-05-02 13:00:00,39.95,39.96,39.92,39.92,75600.0,19.6226,19.6275,19.6079,19.6079,75600.0
2014-05-02 13:10:00,39.93,39.95,39.88,39.88,73300.0,19.6128,19.6226,19.5883,19.5883,73300.0
2014-05-02 13:20:00,39.88,39.92,39.88,39.91,109800.0,19.5883,19.6079,19.5883,19.603,109800.0
2014-05-02 13:30:00,39.91,39.93,39.9,39.93,69200.0,19.603,19.6128,19.5981,19.6128,69200.0
2014-05-02 13:40:00,39.94,39.98,39.93,39.96,86700.0,19.6177,19.6374,19.6128,19.6275,86700.0
2014-05-02 13:50:00,39.96,39.98,39.94,39.94,74600.0,19.6275,19.6374,19.6177,19.6177,74600.0
2014-05-02 14:00:00,39.94,39.95,39.91,39.91,79200.0,19.6177,19.6226,19.603,19.603,79200.0
2014-05-02 14:10:00,39.9,39.97,39.9,39.95,76400.0,19.5981,19.6325,19.5981,19.6226,76400.0
2014-05-02 14:20:00,39.95,39.95,39.92,39.93,43900.0,19.6226,19.6226,19.6079,19.6128,43900.0
2014-05-02 14:30:00,39.94,39.98,39.93,39.95,73600.0,19.6177,19.6374,19.6128,19.6226,73600.0
2014-05-02 14:40:00,39.96,39.98,39.92,39.92,72400.0,19.6275,19.6374,19.6079,19.6079,72400.0
2014-05-02 14:50:00,39.93,39.98,39.92,39.94,61200.0,19.6128,19.6374,19.6079,19.6177,61200.0
2014-05-02 15:00:00,39.95,39.98,39.94,39.95,103500.0,19.6226,19.6374,19.6177,19.6226,103500.0
2014-05-02 15:10:00,39.96,39.97,39.93,39.97,106400.0,19.6275,19.6325,19.6128,19.6325,106400.0
2014-05-02 15:20:00,39.97,39.99,39.93,39.95,168300.0,19.6325,19.6423,19.6128,19.6226,168300.0
2014-05-02 15:30:00,39.95,39.95,39.88,39.9,196200.0,19.6226,19.6226,19.5883,19.5981,196200.0
2014-05-02 15:40:00,39.9,39.92,39.87,39.9,311800.0,19.5981,19.6079,19.5833,19.5981,311800.0
2014-05-02 15:50:00,39.9,39.97,39.9,39.96,665100.0,19.5981,19.6325,19.5981,19.6275,665100.0
2014-05-05 09:30:00,39.81,39.85,39.6,39.78,431000.0,19.5539,19.5735,19.4507,19.5391,431000.0
2014-05-05 09:40:00,39.77,39.78,39.69,39.71,188400.0,19.5342,19.5391,19.4949,19.5048,188400.0
2014-05-05 09:50:00,39.71,39.75,39.63,39.69,189400.0,19.5048,19.5244,19.4655,19.4949,189400.0
2014-05-05 10:00:00,39.71,39.75,39.68,39.74,322200.0,19.5048,19.5244,19.49,19.5195,322200.0
2014-05-05 10:10:00,39.74,39.86,39.74,39.85,193900.0,19.5195,19.5784,19.5195,19.5735,193900.0
2014-05-05 10:20:00,39.84,39.85,39.79,39.84,97200.0,19.5686,19.5735,19.544,19.5686,97200.0
2014-05-05 10:30:00,39.85,39.93,39.85,39.91,148000.0,19.5735,19.6128,19.5735,19.603,148000.0
2014-05-05 10:40:00,39.91,39.91,39.87,39.9,191100.0,19.603,19.603,19.5833,19.5981,191100.0
2014-05-05 10:50:00,39.89,39.96,39.88,39.96,95400.0,19.5932,19.6275,19.5883,19.6275,95400.0
2014-05-05 11:00:00,39.96,39.98,39.9,39.93,152300.0,19.6275,19.6374,19.5981,19.6128,152300.0
2014-05-05 11:10:00,39.93,39.93,39.87,39.9,156900.0,19.6128,19.6128,19.5833,19.5981,156900.0
2014-05-05 11:20:00,39.91,39.94,39.83,39.84,162100.0,19.603,19.6177,19.5637,19.5686,162100.0
2014-05-05 11:30:00,39.84,39.89,39.83,39.88,118300.0,19.5686,19.5932,19.5637,19.5883,118300.0
2014-05-05 11:40:00,39.89,39.9,39.85,39.87,186800.0,19.5932,19.5981,19.5735,19.5833,186800.0
2014-05-05 11:50:00,39.87,39.87,39.85,39.87,39800.0,19.5833,19.5833,19.5735,19.5833,39800.0
2014-05-05 12:00:00,39.87,39.87,39.85,39.86,53800.0,19.5833,19.5833,19.5735,19.5784,53800.0
2014-05-05 12:10:00,39.87,39.87,39.83,39.83,57300.0,19.5833,19.5833,19.5637,19.5637,57300.0
2014-05-05 12:20:00,39.83,39.84,39.79,39.82,137600.0,19.5637,19.5686,19.544,19.5588,137600.0
2014-05-05 12:30:00,39.82,39.89,39.81,39.89,50400.0,19.5588,19.5932,19.5539,19.5932,50400.0
2014-05-05 12:40:00,39.89,39.9,39.86,39.9,68900.0,19.5932,19.5981,19.5784,19.5981,68900.0
2014-05-05 12:50:00,39.9,39.9,39.84,39.86,59200.0,19.5981,19.5981,19.5686,19.5784,59200.0
2014-05-05 13:00:00,39.87,39.91,39.86,39.9,36800.0,19.5833,19.603,19.5784,19.5981,36800.0
2014-05-05 13:10:00,39.9,39.9,39.88,39.89,44000.0,19.5981,19.5981,19.5883,19.5932,44000.0
2014-05-05 13:20:00,39.89,39.9,39.87,39.88,33200.0,19.5932,19.5981,19.5833,19.5883,33200.0
2014-05-05 13:30:00,39.89,39.89,39.87,39.87,47000.0,19.5932,19.5932,19.5833,19.5833,47000.0
2014-05-05 13:40:00,39.88,39.9,39.87,39.88,59500.0,19.5883,19.5981,19.5833,19.5883,59500.0
2014-05-05 13:50:00,39.88,39.89,39.85,39.85,65500.0,19.5883,19.5932,19.5735,19.5735,65500.0
2014-05-05 14:00:00,39.86,39.87,39.83,39.85,78100.0,19.5784,19.5833,19.5637,19.5735,78100.0
2014-05-05 14:10:00,39.84,39.86,39.84,39.85,63600.0,19.5686,19.5784,19.5686,19.5735,63600.0
2014-05-05 14:20:00,39.85,39.87,39.84,39.85,51500.0,19.5735,19.5833,19.5686,19.5735,51500.0
2014-05-05 14:30:00,39.84,39.89,39.84,39.87,70500.0,19.5686,19.5932,19.5686,19.5833,70500.0
2014-05-05 14:40:00,39.88,39.92,39.87,39.92,56300.0,19.5883,19.6079,19.5833,19.6079,56300.0
2014-05-05 14:50:00,39.93,39.94,39.89,39.9,107300.0,19.6128,19.6177,19.5932,19.5981,107300.0
2014-05-05 15:00:00,39.9,39.94,39.9,39.93,40900.0,19.5981,19.6177,19.5981,19.6128,40900.0
2014-05-05 15:10:00,39.93,39.95,39.92,39.95,66100.0,19.6128,19.6226,19.6079,19.6226,66100.0
2014-05-05 15:20:00,39.94,39.96,39.93,39.95,81800.0,19.6177,19.6275,19.6128,19.6226,81800.0
2014-05-05 15:30:00,39.94,39.96,39.92,39.94,99200.0,19.6177,19.6275,19.6079,19.6177,99200.0
2014-05-05 15:40:00,39.95,39.95,39.9,39.9,128700.0,19.6226,19.6226,19.5981,19.5981,128700.0
2014-05-05 15:50:00,39.91,39.93,39.88,39.89,280000.0,19.603,19.6128,19.5883,19.5932,280000.0
2014-05-06 09:30:00,39.85,39.88,39.73,39.77,186200.0,19.5735,19.5883,19.5146,19.5342,186200.0
2014-05-06 09:40:00,39.77,39.85,39.77,39.84,145300.0,19.5342,19.5735,19.5342,19.5686,145300.0
2014-05-06 09:50:00,39.83,39.86,39.75,39.84,101600.0,19.5637,19.5784,19.5244,19.5686,101600.0
2014-05-06 10:00:00,39.84,39.86,39.78,39.79,86900.0,19.5686,19.5784,19.5391,19.544,86900.0
2014-05-06 10:10:00,39.79,39.82,39.77,39.8,96700.0,19.544,19.5588,19.5342,19.549,96700.0
2014-05-06 10:20:00,39.8,39.89,39.8,39.88,166300.0,19.549,19.5932,19.549,19.5883,166300.0
2014-05-06 10:30:00,39.88,39.89,39.84,39.85,61100.0,19.5883,19.5932,19.5686,19.5735,61100.0
2014-05-06 10:40:00,39.85,39.88,39.85,39.85,38700.0,19.5735,19.5883,19.5735,19.5735,38700.0
2014-05-06 10:50:00,39.86,39.86,39.79,39.79,70100.0,19.5784,19.5784,19.544,19.544,70100.0
2014-05-06 11:00:00,39.79,39.82,39.77,39.79,70500.0,19.544,19.5588,19.5342,19.544,70500.0
2014-05-06 11:10:00,39.79,39.84,39.78,39.83,41500.0,19.544,19.5686,19.5391,19.5637,41500.0
2014-05-06 11:20:00,39.83,39.88,39.82,39.87,157300.0,19.5637,19.5883,19.5588,19.5833,157300.0
2014-05-06 11:30:00,39.87,39.88,39.83,39.86,92200.0,19.5833,19.5883,19.5637,19.5784,92200.0
2014-05-06 11:40:00,39.85,39.91,39.85,39.9,76500.0,19.5735,19.603,19.5735,19.5981,76500.0
2014-05-06 11:50:00,39.91,39.91,39.88,39.9,51200.0,19.603,19.603,19.5883,19.5981,51200.0
2014-05-06 12:00:00,39.9,39.92,39.89,39.89,70900.0,19.5981,19.6079,19.5932,19.5932,70900.0
2014-05-06 12:10:00,39.9,39.9,39.83,39.84,33800.0,19.5981,19.5981,19.5637,19.5686,33800.0
2014-05-06 12:20:00,39.83,39.86,39.81,39.85,54000.0,19.5637,19.5784,19.5539,19.5735,54000.0
2014-05-06 12:30:00,39.85,39.87,39.83,39.83,31200.0,19.5735,19.5833,19.5637,19.5637,31200.0
2014-05-06 12:40:00,39.84,39.84,39.81,39.83,45700.0,19.5686,19.5686,19.5539,19.5637,45700.0
2014-05-06 12:50:00,39.82,39.83,39.82,39.83,29600.0,19.5588,19.5637,19.5588,19.5637,29600.0
2014-05-06 13:00:00,39.83,39.83,39.79,39.81,61600.0,19.5637,19.5637,19.544,19.5539,61600.0
2014-05-06 13:10:00,39.81,39.81,39.79,39.8,59900.0,19.5539,19.5539,19.544,19.549,59900.0
2014-05-06 13:20:00,39.8,39.82,39.79,39.8,36200.0,19.549,19.5588,19.544,19.549,36200.0
2014-05-06 13:30:00,39.8,39.81,39.79,39.79,36500.0,19.549,19.5539,19.544,19.544,36500.0
2014-05-06 13:40:00,39.8,39.8,39.77,39.79,91000.0,19.549,19.549,19.5342,19.544,91000.0
2014-05-06 13:50:00,39.79,39.8,39.77,39.78,64700.0,19.544,19.549,19.5342,19.5391,64700.0
2014-05-06 14:00:00,39.79,39.79,39.76,39.77,92100.0,19.544,19.544,19.5293,19.5342,92100.0
2014-05-06 14:10:00,39.77,39.81,39.76,39.8,67300.0,19.5342,19.5539,19.5293,19.549,67300.0
2014-05-06 14:20:00,39.8,39.8,39.75,39.78,61600.0,19.549,19.549,19.5244,19.5391,61600.0
2014-05-06 14:30:00,39.77,39.79,39.76,39.79,46200.0,19.5342,19.544,19.5293,19.544,46200.0
2014-05-06 14:40:00,39.79,39.81,39.78,39.78,73000.0,19.544,19.5539,19.5391,19.5391,73000.0
2014-05-06 14:50:00,39.78,39.78,39.75,39.77,83600.0,19.5391,19.5391,19.5244,19.5342,83600.0
2014-05-06 15:00:00,39.76,39.78,39.73,39.78,69800.0,19.5293,19.5391,19.5146,19.5391,69800.0
2014-05-06 15:10:00,39.77,39.81,39.77,39.8,89700.0,19.5342,19.5539,19.5342,19.549,89700.0
2014-05-06 15:20:00,39.79,39.82,39.76,39.79,129100.0,19.544,19.5588,19.5293,19.544,129100.0
2014-05-06 15:30:00,39.79,39.86,39.78,39.84,131100.0,19.544,19.5784,19.5391,19.5686,131100.0
2014-05-06 15:40:00,39.84,39.84,39.8,39.82,137100.0,19.5686,19.5686,19.549,19.5588,137100.0
2014-05-06 15:50:00,39.82,39.82,39.76,39.77,380900.0,19.5588,19.5588,19.5293,19.5342,380900.0
2014-05-07 09:30:00,39.94,40.05,39.87,40.03,368700.0,19.6177,19.6718,19.5833,19.6619,368700.0
2014-05-07 09:40:00,40.03,40.15,40.02,40.13,206300.0,19.6619,19.7209,19.657,19.711,206300.0
2014-05-07 09:50:00,40.14,40.17,40.1,40.13,171100.0,19.716,19.7307,19.6963,19.711,171100.0
2014-05-07 10:00:00,40.13,40.18,40.09,40.13,175800.0,19.711,19.7356,19.6914,19.711,175800.0
2014-05-07 10:10:00,40.13,40.18,40.09,40.09,248400.0,19.711,19.7356,19.6914,19.6914,248400.0
2014-05-07 10:20:00,40.08,40.1,40.04,40.09,119200.0,19.6865,19.6963,19.6668,19.6914,119200.0
2014-05-07 10:30:00,40.09,40.15,40.08,40.1,153500.0,19.6914,19.7209,19.6865,19.6963,153500.0
2014-05-07 10:40:00,40.09,40.14,40.05,40.13,120000.0,19.6914,19.716,19.6718,19.711,120000.0
2014-05-07 10:50:00,40.13,40.13,40.05,40.06,228800.0,19.711,19.711,19.6718,19.6767,228800.0
2014-05-07 11:00:00,40.06,40.09,40.04,40.08,102300.0,19.6767,19.6914,19.6668,19.6865,102300.0
2014-05-07 11:10:00,40.08,40.11,40.01,40.02,179700.0,19.6865,19.7012,19.6521,19.657,179700.0
2014-05-07 11:20:00,40.03,40.08,39.99,40.06,183300.0,19.6619,19.6865,19.6423,19.6767,183300.0
2014-05-07 11:30:00,40.07,40.11,40.05,40.08,251400.0,19.6816,19.7012,19.6718,19.6865,251400.0
2014-05-07 11:40:00,40.07,40.13,40.07,40.08,205800.0,19.6816,19.711,19.6816,19.6865,205800.0
2014-05-07 11:50:00,40.08,40.13,40.08,40.09,83700.0,19.6865,19.711,19.6865,19.6914,83700.0
2014-05-07 12:00:00,40.09,40.09,40.05,40.05,103800.0,19.6914,19.6914,19.6718,19.6718,103800.0
2014-05-07 12:10:00,40.06,40.1,40.04,40.09,117000.0,19.6767,19.6963,19.6668,19.6914,117000.0
2014-05-07 12:20:00,40.09,40.1,40.02,40.02,139100.0,19.6914,19.6963,19.657,19.657,139100.0
2014-05-07 12:30:00,40.03,40.07,39.99,40.0,134700.0,19.6619,19.6816,19.6423,19.6472,134700.0
2014-05-07 12:40:00,40.0,40.08,40.0,40.06,60300.0,19.6472,19.6865,19.6472,19.6767,60300.0
2014-05-07 12:50:00,40.06,40.08,40.02,40.04,58900.0,19.6767,19.6865,19.657,19.6668,58900.0
2014-05-07 13:00:00,40.04,40.11,40.03,40.06,81400.0,19.6668,19.7012,19.6619,19.6767,81400.0
2014-05-07 13:10:00,40.06,40.14,40.06,40.13,71100.0,19.6767,19.716,19.6767,19.711,71100.0
2014-05-07 13:20:00,40.13,40.13,40.09,40.1,61600.0,19.711,19.711,19.6914,19.6963,61600.0
2014-05-07 13:30:00,40.1,40.12,40.09,40.11,57200.0,19.6963,19.7061,19.6914,19.7012,57200.0
2014-05-07 13:40:00,40.1,40.12,40.07,40.07,44900.0,19.6963,19.7061,19.6816,19.6816,44900.0
2014-05-07 13:50:00,40.07,40.1,40.05,40.05,73500.0,19.6816,19.6963,19.6718,19.6718,73500.0
2014-05-07 14:00:00,40.05,40.11,40.05,40.1,71700.0,19.6718,19.7012,19.6718,19.6963,71700.0
2014-05-07 14:10:00,40.1,40.14,40.09,40.12,56300.0,19.6963,19.716,19.6914,19.7061,56300.0
2014-05-07 14:20:00,40.13,40.15,40.09,40.14,47600.0,19.711,19.7209,19.6914,19.716,47600.0
2014-05-07 14:30:00,40.14,40.14,40.09,40.11,61200.0,19.716,19.716,19.6914,19.7012,61200.0
2014-05-07 14:40:00,40.12,40.15,40.1,40.1,83900.0,19.7061,19.7209,19.6963,19.6963,83900.0
2014-05-07 14:50:00,40.1,40.16,40.08,40.14,115600.0,19.6963,19.7258,19.6865,19.716,115600.0
2014-05-07 15:00:00,40.14,40.15,40.09,40.12,131400.0,19.716,19.7209,19.6914,19.7061,131400.0
2014-05-07 15:10:00,40.12,40.13,40.09,40.1,120000.0,19.7061,19.711,19.6914,19.6963,120000.0
2014-05-07 15:20:00,40.1,40.1,40.04,40.05,173000.0,19.6963,19.6963,19.6668,19.6718,173000.0
2014-05-07 15:30:00,40.05,40.08,40.04,40.08,260600.0,19.6718,19.6865,19.6668,19.6865,260600.0
2014-05-07 15:40:00,40.08,40.11,40.03,40.06,539400.0,19.6865,19.7012,19.6619,19.6767,539400.0
2014-05-07 15:50:00,40.07,40.09,40.01,40.06,792500.0,19.6816,19.6914,19.6521,19.6767,792500.0
2014-05-08 09:30:00,40.1,40.12,40.01,40.03,349900.0,19.6963,19.7061,19.6521,19.6619,349900.0
2014-05-08 09:40:00,40.03,40.13,40.0,40.13,363100.0,19.6619,19.711,19.6472,19.711,363100.0
2014-05-08 09:50:00,40.13,40.17,40.08,40.09,275200.0,19.711,19.7307,19.6865,19.6914,275200.0
2014-05-08 10:00:00,40.1,40.15,40.09,40.1,215900.0,19.6963,19.7209,19.6914,19.6963,215900.0
2014-05-08 10:10:00,40.11,40.11,40.01,40.03,136000.0,19.7012,19.7012,19.6521,19.6619,136000.0
2014-05-08 10:20:00,40.04,40.1,40.01,40.1,126400.0,19.6668,19.6963,19.6521,19.6963,126400.0
2014-05-08 10:30:00,40.1,40.14,40.07,40.12,197700.0,19.6963,19.716,19.6816,19.7061,197700.0
2014-05-08 10:40:00,40.13,40.17,40.09,40.16,105500.0,19.711,19.7307,19.6914,19.7258,105500.0
2014-05-08 10:50:00,40.15,40.2,40.13,40.17,118600.0,19.7209,19.7454,19.711,19.7307,118600.0
2014-05-08 11:00:00,40.17,40.18,40.11,40.11,94100.0,19.7307,19.7356,19.7012,19.7012,94100.0
2014-05-08 11:10:00,40.11,40.13,40.09,40.13,56400.0,19.7012,19.711,19.6914,19.711,56400.0
2014-05-08 11:20:00,40.12,40.13,40.1,40.1,86200.0,19.7061,19.711,19.6963,19.6963,86200.0
2014-05-08 11:30:00,40.11,40.12,40.08,40.08,177400.0,19.7012,19.7061,19.6865,19.6865,177400.0
2014-05-08 11:40:00,40.08,40.09,40.06,40.08,64500.0,19.6865,19.6914,19.6767,19.6865,64500.0
2014-05-08 11:50:00,40.08,40.09,40.02,40.02,185100.0,19.6865,19.6914,19.657,19.657,185100.0
2014-05-08 12:00:00,40.02,40.09,40.02,40.08,131500.0,19.657,19.6914,19.657,19.6865,131500.0
2014-05-08 12:10:00,40.08,40.14,40.07,40.14,68400.0,19.6865,19.716,19.6816,19.716,68400.0
2014-05-08 12:20:00,40.13,40.17,40.13,40.16,54200.0,19.711,19.7307,19.711,19.7258,54200.0
2014-05-08 12:30:00,40.16,40.17,40.15,40.16,56000.0,19.7258,19.7307,19.7209,19.7258,56000.0
2014-05-08 12:40:00,40.17,40.17,40.11,40.13,55300.0,19.7307,19.7307,19.7012,19.711,55300.0
2014-05-08 12:50:00,40.12,40.14,40.1,40.11,48300.0,19.7061,19.716,19.6963,19.7012,48300.0
2014-05-08 13:00:00,40.11,40.11,40.06,40.06,82700.0,19.7012,19.7012,19.6767,19.6767,82700.0
2014-05-08 13:10:00,40.07,40.11,40.04,40.11,92800.0,19.6816,19.7012,19.6668,19.7012,92800.0
2014-05-08 13:20:00,40.11,40.15,40.07,40.14,107300.0,19.7012,19.7209,19.6816,19.716,107300.0
2014-05-08 13:30:00,40.15,40.17,40.13,40.16,109700.0,19.7209,19.7307,19.711,19.7258,109700.0
2014-05-08 13:40:00,40.16,40.18,40.14,40.16,85700.0,19.7258,19.7356,19.716,19.7258,85700.0
2014-05-08 13:50:00,40.15,40.19,40.13,40.19,79400.0,19.7209,19.7405,19.711,19.7405,79400.0
2014-05-08 14:00:00,40.19,40.19,40.1,40.12,88000.0,19.7405,19.7405,19.6963,19.7061,88000.0
2014-05-08 14:10:00,40.11,40.11,40.03,40.09,127800.0,19.7012,19.7012,19.6619,19.6914,127800.0
2014-05-08 14:20:00,40.09,40.11,40.05,40.08,94600.0,19.6914,19.7012,19.6718,19.6865,94600.0
2014-05-08 14:30:00,40.08,40.1,40.04,40.05,109600.0,19.6865,19.6963,19.6668,19.6718,109600.0
2014-05-08 14:40:00,40.05,40.1,40.04,40.06,236000.0,19.6718,19.6963,19.6668,19.6767,236000.0
2014-05-08 14:50:00,40.07,40.09,40.03,40.05,112600.0,19.6816,19.6914,19.6619,19.6718,112600.0
2014-05-08 15:00:00,40.05,40.05,39.97,39.98,230700.0,19.6718,19.6718,19.6325,19.6374,230700.0
2014-05-08 15:10:00,39.97,40.06,39.97,40.06,131200.0,19.6325,19.6767,19.6325,19.6767,131200.0
2014-05-08 15:20:00,40.05,40.11,40.04,40.09,278300.0,19.6718,19.7012,19.6668,19.6914,278300.0
2014-05-08 15:30:00,40.09,40.12,40.07,40.07,296200.0,19.6914,19.7061,19.6816,19.6816,296200.0
2014-05-08 15:40:00,40.07,40.11,40.06,40.09,406100.0,19.6816,19.7012,19.6767,19.6914,406100.0
2014-05-08 15:50:00,40.09,40.15,40.08,40.12,492100.0,19.6914,19.7209,19.6865,19.7061,492100.0
2014-05-09 09:30:00,40.02,40.15,39.99,40.15,355100.0,19.657,19.7209,19.6423,19.7209,355100.0
2014-05-09 09:40:00,40.14,40.17,40.03,40.05,163100.0,19.716,19.7307,19.6619,19.6718,163100.0
2014-05-09 09:50:00,40.05,40.11,40.04,40.08,140100.0,19.6718,19.7012,19.6668,19.6865,140100.0
2014-05-09 10:00:00,40.08,40.1,40.03,40.06,153400.0,19.6865,19.6963,19.6619,19.6767,153400.0
2014-05-09 10:10:00,40.07,40.09,40.04,40.08,81200.0,19.6816,19.6914,19.6668,19.6865,81200.0
2014-05-09 10:20:00,40.08,40.09,40.04,40.05,72900.0,19.6865,19.6914,19.6668,19.6718,72900.0
2014-05-09 10:30:00,40.05,40.07,40.01,40.07,132900.0,19.6718,19.6816,19.6521,19.6816,132900.0
2014-05-09 10:40:00,40.07,40.09,40.04,40.07,50700.0,19.6816,19.6914,19.6668,19.6816,50700.0
2014-05-09 10:50:00,40.07,40.11,40.05,40.1,67500.0,19.6816,19.7012,19.6718,19.6963,67500.0
2014-05-09 11:00:00,40.1,40.13,40.08,40.08,95200.0,19.6963,19.711,19.6865,19.6865,95200.0
2014-05-09 11:10:00,40.08,40.11,40.04,40.06,110100.0,19.6865,19.7012,19.6668,19.6767,110100.0
2014-05-09 11:20:00,40.06,40.19,40.05,40.18,213100.0,19.6767,19.7405,19.6718,19.7356,213100.0
2014-05-09 11:30:00,40.19,40.19,40.1,40.12,98700.0,19.7405,19.7405,19.6963,19.7061,98700.0
2014-05-09 11:40:00,40.12,40.14,40.07,40.1,62200.0,19.7061,19.716,19.6816,19.6963,62200.0
2014-05-09 11:50:00,40.11,40.11,40.08,40.1,37700.0,19.7012,19.7012,19.6865,19.6963,37700.0
2014-05-09 12:00:00,40.11,40.12,40.07,40.12,85800.0,19.7012,19.7061,19.6816,19.7061,85800.0
2014-05-09 12:10:00,40.12,40.14,40.07,40.14,63200.0,19.7061,19.716,19.6816,19.716,63200.0
2014-05-09 12:20:00,40.13,40.14,40.1,40.1,55800.0,19.711,19.716,19.6963,19.6963,55800.0
2014-05-09 12:30:00,40.1,40.13,40.09,40.12,79200.0,19.6963,19.711,19.6914,19.7061,79200.0
2014-05-09 12:40:00,40.12,40.18,40.12,40.18,45800.0,19.7061,19.7356,19.7061,19.7356,45800.0
2014-05-09 12:50:00,40.18,40.19,40.16,40.18,49900.0,19.7356,19.7405,19.7258,19.7356,49900.0
2014-05-09 13:00:00,40.19,40.21,40.17,40.21,95500.0,19.7405,19.7503,19.7307,19.7503,95500.0
2014-05-09 13:10:00,40.2,40.22,40.17,40.19,69600.0,19.7454,19.7553,19.7307,19.7405,69600.0
2014-05-09 13:20:00,40.19,40.23,40.18,40.19,58200.0,19.7405,19.7602,19.7356,19.7405,58200.0
2014-05-09 13:30:00,40.19,40.22,40.18,40.22,117500.0,19.7405,19.7553,19.7356,19.7553,117500.0
2014-05-09 13:40:00,40.22,40.22,40.2,40.22,76000.0,19.7553,19.7553,19.7454,19.7553,76000.0
2014-05-09 13:50:00,40.21,40.24,40.21,40.23,85000.0,19.7503,19.7651,19.7503,19.7602,85000.0
2014-05-09 14:00:00,40.22,40.23,40.21,40.21,47000.0,19.7553,19.7602,19.7503,19.7503,47000.0
2014-05-09 14:10:00,40.21,40.22,40.16,40.18,63800.0,19.7503,19.7553,19.7258,19.7356,63800.0
2014-05-09 14:20:00,40.18,40.18,40.13,40.14,94000.0,19.7356,19.7356,19.711,19.716,94000.0
2014-05-09 14:30:00,40.14,40.17,40.13,40.14,76100.0,19.716,19.7307,19.711,19.716,76100.0
2014-05-09 14:40:00,40.14,40.14,40.11,40.14,41300.0,19.716,19.716,19.7012,19.716,41300.0
2014-05-09 14:50:00,40.14,40.16,40.13,40.15,31000.0,19.716,19.7258,19.711,19.7209,31000.0
2014-05-09 15:00:00,40.16,40.17,40.12,40.13,115500.0,19.7258,19.7307,19.7061,19.711,115500.0
2014-05-09 15:10:00,40.14,40.16,40.12,40.16,111200.0,19.716,19.7258,19.7061,19.7258,111200.0
2014-05-09 15:20:00,40.16,40.16,40.12,40.15,97300.0,19.7258,19.7258,19.7061,19.7209,97300.0
2014-05-09 15:30:00,40.15,40.18,40.12,40.18,94000.0,19.7209,19.7356,19.7061,19.7356,94000.0
2014-05-09 15:40:00,40.17,40.21,40.16,40.16,239300.0,19.7307,19.7503,19.7258,19.7258,239300.0
2014-05-09 15:50:00,40.16,40.21,40.16,40.19,473700.0,19.7258,19.7503,19.7258,19.7405,473700.0
2014-05-12 09:30:00,40.43,40.57,40.32,40.35,476900.0,19.8584,19.9272,19.8044,19.8191,476900.0
2014-05-12 09:40:00,40.35,40.46,40.32,40.44,415700.0,19.8191,19.8731,19.8044,19.8633,415700.0
2014-05-12 09:50:00,40.45,40.47,40.37,40.42,121900.0,19.8682,19.878,19.8289,19.8535,121900.0
2014-05-12 10:00:00,40.41,40.43,40.35,40.37,136200.0,19.8486,19.8584,19.8191,19.8289,136200.0
2014-05-12 10:10:00,40.36,40.42,40.32,40.39,164400.0,19.824,19.8535,19.8044,19.8388,164400.0
2014-05-12 10:20:00,40.4,40.4,40.3,40.34,225000.0,19.8437,19.8437,19.7945,19.8142,225000.0
2014-05-12 10:30:00,40.34,40.4,40.32,40.39,163700.0,19.8142,19.8437,19.8044,19.8388,163700.0
2014-05-12 10:40:00,40.4,40.4,40.28,40.28,155000.0,19.8437,19.8437,19.7847,19.7847,155000.0
2014-05-12 10:50:00,40.28,40.31,40.23,40.31,101000.0,19.7847,19.7995,19.7602,19.7995,101000.0
2014-05-12 11:00:00,40.31,40.38,40.31,40.35,127800.0,19.7995,19.8338,19.7995,19.8191,127800.0
2014-05-12 11:10:00,40.36,40.36,40.31,40.32,87400.0,19.824,19.824,19.7995,19.8044,87400.0
2014-05-12 11:20:00,40.32,40.34,40.28,40.34,84800.0,19.8044,19.8142,19.7847,19.8142,84800.0
2014-05-12 11:30:00,40.33,40.35,40.27,40.27,86100.0,19.8093,19.8191,19.7798,19.7798,86100.0
2014-05-12 11:40:00,40.27,40.31,40.27,40.3,55900.0,19.7798,19.7995,19.7798,19.7945,55900.0
2014-05-12 11:50:00,40.3,40.33,40.27,40.3,41400.0,19.7945,19.8093,19.7798,19.7945,41400.0
2014-05-12 12:00:00,40.29,40.33,40.29,40.32,57100.0,19.7896,19.8093,19.7896,19.8044,57100.0
2014-05-12 12:10:00,40.32,40.34,40.31,40.31,39200.0,19.8044,19.8142,19.7995,19.7995,39200.0
2014-05-12 12:20:00,40.32,40.33,40.3,40.33,47300.0,19.8044,19.8093,19.7945,19.8093,47300.0
2014-05-12 12:30:00,40.33,40.34,40.29,40.3,74100.0,19.8093,19.8142,19.7896,19.7945,74100.0
2014-05-12 12:40:00,40.29,40.31,40.29,40.3,33800.0,19.7896,19.7995,19.7896,19.7945,33800.0
2014-05-12 12:50:00,40.3,40.31,40.28,40.3,63500.0,19.7945,19.7995,19.7847,19.7945,63500.0
2014-05-12 13:00:00,40.3,40.34,40.29,40.33,36900.0,19.7945,19.8142,19.7896,19.8093,36900.0
2014-05-12 13:10:00,40.33,40.35,40.33,40.34,33700.0,19.8093,19.8191,19.8093,19.8142,33700.0
2014-05-12 13:20:00,40.35,40.37,40.34,40.36,33300.0,19.8191,19.8289,19.8142,19.824,33300.0
2014-05-12 13:30:00,40.36,40.37,40.33,40.34,39400.0,19.824,19.8289,19.8093,19.8142,39400.0
2014-05-12 13:40:00,40.34,40.38,40.33,40.34,86700.0,19.8142,19.8338,19.8093,19.8142,86700.0
2014-05-12 13:50:00,40.33,40.4,40.33,40.4,62900.0,19.8093,19.8437,19.8093,19.8437,62900.0
2014-05-12 14:00:00,40.4,40.4,40.37,40.4,73600.0,19.8437,19.8437,19.8289,19.8437,73600.0
2014-05-12 14:10:00,40.39,40.4,40.36,40.36,64800.0,19.8388,19.8437,19.824,19.824,64800.0
2014-05-12 14:20:00,40.37,40.38,40.34,40.36,64900.0,19.8289,19.8338,19.8142,19.824,64900.0
2014-05-12 14:30:00,40.35,40.38,40.35,40.37,33800.0,19.8191,19.8338,19.8191,19.8289,33800.0
2014-05-12 14:40:00,40.38,40.38,40.36,40.37,39700.0,19.8338,19.8338,19.824,19.8289,39700.0
2014-05-12 14:50:00,40.38,40.38,40.36,40.38,47700.0,19.8338,19.8338,19.824,19.8338,47700.0
2014-05-12 15:00:00,40.38,40.38,40.36,40.38,43800.0,19.8338,19.8338,19.824,19.8338,43800.0
2014-05-12 15:10:00,40.38,40.4,40.36,40.4,121500.0,19.8338,19.8437,19.824,19.8437,121500.0
2014-05-12 15:20:00,40.4,40.4,40.36,40.37,63900.0,19.8437,19.8437,19.824,19.8289,63900.0
2014-05-12 15:30:00,40.36,40.39,40.35,40.38,119300.0,19.824,19.8388,19.8191,19.8338,119300.0
2014-05-12 15:40:00,40.38,40.38,40.35,40.36,142700.0,19.8338,19.8338,19.8191,19.824,142700.0
2014-05-12 15:50:00,40.35,40.38,40.35,40.37,411900.0,19.8191,19.8338,19.8191,19.8289,411900.0
2014-05-13 09:30:00,40.44,40.45,40.3,40.32,270000.0,19.8633,19.8682,19.7945,19.8044,270000.0
2014-05-13 09:40:00,40.33,40.39,40.3,40.37,121000.0,19.8093,19.8388,19.7945,19.8289,121000.0
2014-05-13 09:50:00,40.36,40.39,40.32,40.38,69600.0,19.824,19.8388,19.8044,19.8338,69600.0
2014-05-13 10:00:00,40.38,40.43,40.34,40.43,162800.0,19.8338,19.8584,19.8142,19.8584,162800.0
2014-05-13 10:10:00,40.43,40.47,40.42,40.47,234500.0,19.8584,19.878,19.8535,19.878,234500.0
2014-05-13 10:20:00,40.47,40.47,40.44,40.45,115500.0,19.878,19.878,19.8633,19.8682,115500.0
2014-05-13 10:30:00,40.46,40.47,40.41,40.47,240000.0,19.8731,19.878,19.8486,19.878,240000.0
2014-05-13 10:40:00,40.47,40.5,40.44,40.45,228700.0,19.878,19.8928,19.8633,19.8682,228700.0
2014-05-13 10:50:00,40.46,40.47,40.44,40.47,91300.0,19.8731,19.878,19.8633,19.878,91300.0
2014-05-13 11:00:00,40.47,40.5,40.47,40.48,65100.0,19.878,19.8928,19.878,19.883,65100.0
2014-05-13 11:10:00,40.47,40.52,40.47,40.49,153400.0,19.878,19.9026,19.878,19.8879,153400.0
2014-05-13 11:20:00,40.5,40.51,40.45,40.47,204400.0,19.8928,19.8977,19.8682,19.878,204400.0
2014-05-13 11:30:00,40.48,40.5,40.42,40.5,333900.0,19.883,19.8928,19.8535,19.8928,333900.0
2014-05-13 11:40:00,40.49,40.54,40.49,40.51,134300.0,19.8879,19.9124,19.8879,19.8977,134300.0
2014-05-13 11:50:00,40.51,40.56,40.51,40.52,789800.0,19.8977,19.9223,19.8977,19.9026,789800.0
2014-05-13 12:00:00,40.51,40.53,40.48,40.52,127500.0,19.8977,19.9075,19.883,19.9026,127500.0
2014-05-13 12:10:00,40.52,40.53,40.51,40.52,72000.0,19.9026,19.9075,19.8977,19.9026,72000.0
2014-05-13 12:20:00,40.52,40.55,40.5,40.55,77300.0,19.9026,19.9173,19.8928,19.9173,77300.0
2014-05-13 12:30:00,40.55,40.6,40.54,40.58,103600.0,19.9173,19.9419,19.9124,19.9321,103600.0
2014-05-13 12:40:00,40.59,40.62,40.59,40.62,63900.0,19.937,19.9517,19.937,19.9517,63900.0
2014-05-13 12:50:00,40.61,40.64,40.6,40.6,60200.0,19.9468,19.9615,19.9419,19.9419,60200.0
2014-05-13 13:00:00,40.6,40.61,40.58,40.59,67500.0,19.9419,19.9468,19.9321,19.937,67500.0
2014-05-13 13:10:00,40.59,40.61,40.57,40.61,73100.0,19.937,19.9468,19.9272,19.9468,73100.0
2014-05-13 13:20:00,40.61,40.61,40.55,40.56,166700.0,19.9468,19.9468,19.9173,19.9223,166700.0
2014-05-13 13:30:00,40.57,40.58,40.54,40.54,62600.0,19.9272,19.9321,19.9124,19.9124,62600.0
2014-05-13 13:40:00,40.55,40.57,40.53,40.56,125600.0,19.9173,19.9272,19.9075,19.9223,125600.0
2014-05-13 13:50:00,40.56,40.57,40.52,40.53,2697600.0,19.9223,19.9272,19.9026,19.9075,2697600.0
2014-05-13 14:00:00,40.53,40.55,40.49,40.51,141900.0,19.9075,19.9173,19.8879,19.8977,141900.0
2014-05-13 14:10:00,40.51,40.53,40.5,40.5,92600.0,19.8977,19.9075,19.8928,19.8928,92600.0
2014-05-13 14:20:00,40.51,40.52,40.48,40.49,127800.0,19.8977,19.9026,19.883,19.8879,127800.0
2014-05-13 14:30:00,40.5,40.5,40.46,40.48,135800.0,19.8928,19.8928,19.8731,19.883,135800.0
2014-05-13 14:40:00,40.48,40.48,40.45,40.46,96800.0,19.883,19.883,19.8682,19.8731,96800.0
2014-05-13 14:50:00,40.46,40.49,40.46,40.48,76200.0,19.8731,19.8879,19.8731,19.883,76200.0
2014-05-13 15:00:00,40.49,40.49,40.47,40.48,94100.0,19.8879,19.8879,19.878,19.883,94100.0
2014-05-13 15:10:00,40.49,40.52,40.47,40.5,151300.0,19.8879,19.9026,19.878,19.8928,151300.0
2014-05-13 15:20:00,40.51,40.51,40.49,40.5,118300.0,19.8977,19.8977,19.8879,19.8928,118300.0
2014-05-13 15:30:00,40.51,40.54,40.5,40.54,207700.0,19.8977,19.9124,19.8928,19.9124,207700.0
2014-05-13 15:40:00,40.53,40.56,40.53,40.55,276500.0,19.9075,19.9223,19.9075,19.9173,276500.0
2014-05-13 15:50:00,40.55,40.61,40.53,40.6,780400.0,19.9173,19.9468,19.9075,19.9419,780400.0
2014-05-14 09:30:00,40.55,40.57,40.4,40.43,343400.0,19.9173,19.9272,19.8437,19.8584,343400.0
2014-05-14 09:40:00,40.43,40.45,40.4,40.42,143300.0,19.8584,19.8682,19.8437,19.8535,143300.0
2014-05-14 09:50:00,40.42,40.43,40.32,40.37,157700.0,19.8535,19.8584,19.8044,19.8289,157700.0
2014-05-14 10:00:00,40.37,40.4,40.32,40.39,111200.0,19.8289,19.8437,19.8044,19.8388,111200.0
2014-05-14 10:10:00,40.39,40.41,40.33,40.37,120900.0,19.8388,19.8486,19.8093,19.8289,120900.0
2014-05-14 10:20:00,40.38,40.42,40.34,40.39,89100.0,19.8338,19.8535,19.8142,19.8388,89100.0
2014-05-14 10:30:00,40.39,40.39,40.34,40.36,157900.0,19.8388,19.8388,19.8142,19.824,157900.0
2014-05-14 10:40:00,40.36,40.41,40.36,40.4,78400.0,19.824,19.8486,19.824,19.8437,78400.0
2014-05-14 10:50:00,40.4,40.44,40.39,40.41,90000.0,19.8437,19.8633,19.8388,19.8486,90000.0
2014-05-14 11:00:00,40.42,40.46,40.39,40.44,99400.0,19.8535,19.8731,19.8388,19.8633,99400.0
2014-05-14 11:10:00,40.44,40.46,40.43,40.45,30200.0,19.8633,19.8731,19.8584,19.8682,30200.0
2014-05-14 11:20:00,40.45,40.47,40.44,40.46,41000.0,19.8682,19.878,19.8633,19.8731,41000.0
2014-05-14 11:30:00,40.46,40.49,40.44,40.47,51700.0,19.8731,19.8879,19.8633,19.878,51700.0
2014-05-14 11:40:00,40.47,40.48,40.44,40.46,34600.0,19.878,19.883,19.8633,19.8731,34600.0
2014-05-14 11:50:00,40.47,40.48,40.45,40.45,33300.0,19.878,19.883,19.8682,19.8682,33300.0
2014-05-14 12:00:00,40.45,40.46,40.43,40.45,38000.0,19.8682,19.8731,19.8584,19.8682,38000.0
2014-05-14 12:10:00,40.45,40.45,40.4,40.41,38400.0,19.8682,19.8682,19.8437,19.8486,38400.0
2014-05-14 12:20:00,40.41,40.43,40.41,40.43,15300.0,19.8486,19.8584,19.8486,19.8584,15300.0
2014-05-14 12:30:00,40.43,40.47,40.41,40.46,31700.0,19.8584,19.878,19.8486,19.8731,31700.0
2014-05-14 12:40:00,40.46,40.48,40.42,40.43,96000.0,19.8731,19.883,19.8535,19.8584,96000.0
2014-05-14 12:50:00,40.43,40.45,40.41,40.43,63300.0,19.8584,19.8682,19.8486,19.8584,63300.0
2014-05-14 13:00:00,40.43,40.44,40.4,40.4,94600.0,19.8584,19.8633,19.8437,19.8437,94600.0
2014-05-14 13:10:00,40.41,40.41,40.39,40.4,42000.0,19.8486,19.8486,19.8388,19.8437,42000.0
2014-05-14 13:20:00,40.4,40.4,40.36,40.36,96300.0,19.8437,19.8437,19.824,19.824,96300.0
2014-05-14 13:30:00,40.37,40.37,40.35,40.36,30100.0,19.8289,19.8289,19.8191,19.824,30100.0
2014-05-14 13:40:00,40.35,40.36,40.32,40.35,116800.0,19.8191,19.824,19.8044,19.8191,116800.0
2014-05-14 13:50:00,40.35,40.38,40.34,40.36,73100.0,19.8191,19.8338,19.8142,19.824,73100.0
2014-05-14 14:00:00,40.36,40.36,40.34,40.35,120500.0,19.824,19.824,19.8142,19.8191,120500.0
2014-05-14 14:10:00,40.35,40.35,40.32,40.32,41000.0,19.8191,19.8191,19.8044,19.8044,41000.0
2014-05-14 14:20:00,40.32,40.33,40.29,40.31,84200.0,19.8044,19.8093,19.7896,19.7995,84200.0
2014-05-14 14:30:00,40.31,40.33,40.29,40.3,82800.0,19.7995,19.8093,19.7896,19.7945,82800.0
2014-05-14 14:40:00,40.3,40.31,40.27,40.3,179600.0,19.7945,19.7995,19.7798,19.7945,179600.0
2014-05-14 14:50:00,40.3,40.31,40.26,40.27,97100.0,19.7945,19.7995,19.7749,19.7798,97100.0
2014-05-14 15:00:00,40.27,40.3,40.26,40.28,165200.0,19.7798,19.7945,19.7749,19.7847,165200.0
2014-05-14 15:10:00,40.27,40.28,40.26,40.27,133100.0,19.7798,19.7847,19.7749,19.7798,133100.0
2014-05-14 15:20:00,40.27,40.27,40.25,40.25,223100.0,19.7798,19.7798,19.77,19.77,223100.0
2014-05-14 15:30:00,40.25,40.27,40.23,40.26,385600.0,19.77,19.7798,19.7602,19.7749,385600.0
2014-05-14 15:40:00,40.26,40.27,40.24,40.26,289100.0,19.7749,19.7798,19.7651,19.7749,289100.0
2014-05-14 15:50:00,40.27,40.34,40.26,40.33,853400.0,19.7798,19.8142,19.7749,19.8093,853400.0
2014-05-15 09:30:00,40.17,40.3,40.14,40.18,227800.0,19.7307,19.7945,19.716,19.7356,227800.0
2014-05-15 09:40:00,40.18,40.23,40.15,40.23,202200.0,19.7356,19.7602,19.7209,19.7602,202200.0
2014-05-15 09:50:00,40.23,40.26,40.16,40.22,161500.0,19.7602,19.7749,19.7258,19.7553,161500.0
2014-05-15 10:00:00,40.22,40.27,40.19,40.22,184500.0,19.7553,19.7798,19.7405,19.7553,184500.0
2014-05-15 10:10:00,40.22,40.23,40.16,40.22,256200.0,19.7553,19.7602,19.7258,19.7553,256200.0
2014-05-15 10:20:00,40.22,40.25,40.19,40.21,184400.0,19.7553,19.77,19.7405,19.7503,184400.0
2014-05-15 10:30:00,40.21,40.23,40.18,40.18,104500.0,19.7503,19.7602,19.7356,19.7356,104500.0
2014-05-15 10:40:00,40.18,40.23,40.16,40.18,202900.0,19.7356,19.7602,19.7258,19.7356,202900.0
2014-05-15 10:50:00,40.18,40.19,40.08,40.08,183800.0,19.7356,19.7405,19.6865,19.6865,183800.0
2014-05-15 11:00:00,40.08,40.12,40.04,40.04,81800.0,19.6865,19.7061,19.6668,19.6668,81800.0
2014-05-15 11:10:00,40.05,40.06,40.0,40.04,292400.0,19.6718,19.6767,19.6472,19.6668,292400.0
2014-05-15 11:20:00,40.03,40.11,40.02,40.09,110500.0,19.6619,19.7012,19.657,19.6914,110500.0
2014-05-15 11:30:00,40.07,40.11,39.99,40.09,391200.0,19.6816,19.7012,19.6423,19.6914,391200.0
2014-05-15 11:40:00,40.09,40.1,40.06,40.06,91400.0,19.6914,19.6963,19.6767,19.6767,91400.0
2014-05-15 11:50:00,40.07,40.1,40.06,40.08,76600.0,19.6816,19.6963,19.6767,19.6865,76600.0
2014-05-15 12:00:00,40.08,40.12,40.06,40.1,68300.0,19.6865,19.7061,19.6767,19.6963,68300.0
2014-05-15 12:10:00,40.1,40.11,40.07,40.09,73500.0,19.6963,19.7012,19.6816,19.6914,73500.0
2014-05-15 12:20:00,40.09,40.1,40.05,40.08,62500.0,19.6914,19.6963,19.6718,19.6865,62500.0
2014-05-15 12:30:00,40.09,40.17,40.09,40.17,128100.0,19.6914,19.7307,19.6914,19.7307,128100.0
2014-05-15 12:40:00,40.16,40.17,40.13,40.14,85900.0,19.7258,19.7307,19.711,19.716,85900.0
2014-05-15 12:50:00,40.13,40.15,40.11,40.11,58000.0,19.711,19.7209,19.7012,19.7012,58000.0
2014-05-15 13:00:00,40.11,40.12,40.06,40.06,74900.0,19.7012,19.7061,19.6767,19.6767,74900.0
2014-05-15 13:10:00,40.06,40.09,40.04,40.07,103800.0,19.6767,19.6914,19.6668,19.6816,103800.0
2014-05-15 13:20:00,40.07,40.07,40.02,40.03,71800.0,19.6816,19.6816,19.657,19.6619,71800.0
2014-05-15 13:30:00,40.04,40.06,40.01,40.05,70100.0,19.6668,19.6767,19.6521,19.6718,70100.0
2014-05-15 13:40:00,40.05,40.06,40.03,40.05,51800.0,19.6718,19.6767,19.6619,19.6718,51800.0
2014-05-15 13:50:00,40.05,40.09,40.04,40.08,61600.0,19.6718,19.6914,19.6668,19.6865,61600.0
2014-05-15 14:00:00,40.08,40.11,40.06,40.08,92300.0,19.6865,19.7012,19.6767,19.6865,92300.0
2014-05-15 14:10:00,40.08,40.1,40.03,40.04,87600.0,19.6865,19.6963,19.6619,19.6668,87600.0
2014-05-15 14:20:00,40.03,40.03,39.97,40.01,228500.0,19.6619,19.6619,19.6325,19.6521,228500.0
2014-05-15 14:30:00,40.01,40.04,40.0,40.02,78900.0,19.6521,19.6668,19.6472,19.657,78900.0
2014-05-15 14:40:00,40.02,40.03,39.99,40.01,70300.0,19.657,19.6619,19.6423,19.6521,70300.0
2014-05-15 14:50:00,40.01,40.03,39.97,40.02,179800.0,19.6521,19.6619,19.6325,19.657,179800.0
2014-05-15 15:00:00,40.02,40.02,39.97,40.02,78600.0,19.657,19.657,19.6325,19.657,78600.0
2014-05-15 15:10:00,40.02,40.02,39.98,40.01,132700.0,19.657,19.657,19.6374,19.6521,132700.0
2014-05-15 15:20:00,40.02,40.03,39.99,40.01,126400.0,19.657,19.6619,19.6423,19.6521,126400.0
2014-05-15 15:30:00,40.01,40.07,39.99,40.06,213700.0,19.6521,19.6816,19.6423,19.6767,213700.0
2014-05-15 15:40:00,40.06,40.07,40.03,40.04,374000.0,19.6767,19.6816,19.6619,19.6668,374000.0
2014-05-15 15:50:00,40.05,40.07,40.03,40.06,709100.0,19.6718,19.6816,19.6619,19.6767,709100.0
2014-05-16 09:30:00,40.07,40.25,40.01,40.24,1029900.0,19.6816,19.77,19.6521,19.7651,1029900.0
2014-05-16 09:40:00,40.24,40.38,40.23,40.34,192800.0,19.7651,19.8338,19.7602,19.8142,192800.0
2014-05-16 09:50:00,40.34,40.38,40.26,40.31,144400.0,19.8142,19.8338,19.7749,19.7995,144400.0
2014-05-16 10:00:00,40.31,40.32,40.24,40.27,167600.0,19.7995,19.8044,19.7651,19.7798,167600.0
2014-05-16 10:10:00,40.27,40.3,40.23,40.29,114500.0,19.7798,19.7945,19.7602,19.7896,114500.0
2014-05-16 10:20:00,40.3,40.32,40.28,40.3,104900.0,19.7945,19.8044,19.7847,19.7945,104900.0
2014-05-16 10:30:00,40.31,40.41,40.3,40.41,111600.0,19.7995,19.8486,19.7945,19.8486,111600.0
2014-05-16 10:40:00,40.42,40.47,40.41,40.46,171100.0,19.8535,19.878,19.8486,19.8731,171100.0
2014-05-16 10:50:00,40.47,40.48,40.44,40.45,83500.0,19.878,19.883,19.8633,19.8682,83500.0
2014-05-16 11:00:00,40.45,40.46,40.44,40.45,151100.0,19.8682,19.8731,19.8633,19.8682,151100.0
2014-05-16 11:10:00,40.45,40.45,40.42,40.45,105200.0,19.8682,19.8682,19.8535,19.8682,105200.0
2014-05-16 11:20:00,40.45,40.49,40.45,40.46,104400.0,19.8682,19.8879,19.8682,19.8731,104400.0
2014-05-16 11:30:00,40.47,40.48,40.46,40.47,60800.0,19.878,19.883,19.8731,19.878,60800.0
2014-05-16 11:40:00,40.47,40.52,40.47,40.5,102200.0,19.878,19.9026,19.878,19.8928,102200.0
2014-05-16 11:50:00,40.5,40.54,40.49,40.53,94300.0,19.8928,19.9124,19.8879,19.9075,94300.0
2014-05-16 12:00:00,40.54,40.56,40.53,40.56,83100.0,19.9124,19.9223,19.9075,19.9223,83100.0
2014-05-16 12:10:00,40.55,40.57,40.52,40.53,108900.0,19.9173,19.9272,19.9026,19.9075,108900.0
2014-05-16 12:20:00,40.52,40.53,40.5,40.51,66200.0,19.9026,19.9075,19.8928,19.8977,66200.0
2014-05-16 12:30:00,40.5,40.51,40.48,40.49,52200.0,19.8928,19.8977,19.883,19.8879,52200.0
2014-05-16 12:40:00,40.49,40.49,40.44,40.45,51900.0,19.8879,19.8879,19.8633,19.8682,51900.0
2014-05-16 12:50:00,40.45,40.48,40.44,40.47,38100.0,19.8682,19.883,19.8633,19.878,38100.0
2014-05-16 13:00:00,40.48,40.48,40.4,40.45,81700.0,19.883,19.883,19.8437,19.8682,81700.0
2014-05-16 13:10:00,40.45,40.48,40.44,40.47,35900.0,19.8682,19.883,19.8633,19.878,35900.0
2014-05-16 13:20:00,40.47,40.49,40.46,40.48,42100.0,19.878,19.8879,19.8731,19.883,42100.0
2014-05-16 13:30:00,40.48,40.48,40.45,40.45,60000.0,19.883,19.883,19.8682,19.8682,60000.0
2014-05-16 13:40:00,40.44,40.46,40.42,40.43,74600.0,19.8633,19.8731,19.8535,19.8584,74600.0
2014-05-16 13:50:00,40.43,40.46,40.43,40.45,68400.0,19.8584,19.8731,19.8584,19.8682,68400.0
2014-05-16 14:00:00,40.46,40.46,40.42,40.43,38900.0,19.8731,19.8731,19.8535,19.8584,38900.0
2014-05-16 14:10:00,40.43,40.47,40.43,40.45,54400.0,19.8584,19.878,19.8584,19.8682,54400.0
2014-05-16 14:20:00,40.45,40.47,40.44,40.47,68700.0,19.8682,19.878,19.8633,19.878,68700.0
2014-05-16 14:30:00,40.46,40.48,40.45,40.48,76400.0,19.8731,19.883,19.8682,19.883,76400.0
2014-05-16 14:40:00,40.47,40.5,40.47,40.48,88700.0,19.878,19.8928,19.878,19.883,88700.0
2014-05-16 14:50:00,40.49,40.55,40.48,40.55,138400.0,19.8879,19.9173,19.883,19.9173,138400.0
2014-05-16 15:00:00,40.55,40.6,40.54,40.6,233400.0,19.9173,19.9419,19.9124,19.9419,233400.0
2014-05-16 15:10:00,40.6,40.62,40.59,40.61,166400.0,19.9419,19.9517,19.937,19.9468,166400.0
2014-05-16 15:20:00,40.61,40.62,40.58,40.59,143000.0,19.9468,19.9517,19.9321,19.937,143000.0
2014-05-16 15:30:00,40.6,40.64,40.59,40.63,244000.0,19.9419,19.9615,19.937,19.9566,244000.0
2014-05-16 15:40:00,40.62,40.63,40.59,40.61,331100.0,19.9517,19.9566,19.937,19.9468,331100.0
2014-05-16 15:50:00,40.61,40.69,40.6,40.68,1343300.0,19.9468,19.9861,19.9419,19.9812,1343300.0
2014-05-19 09:30:00,40.29,40.4,40.14,40.27,718400.0,19.7896,19.8437,19.716,19.7798,718400.0
2014-05-19 09:40:00,40.27,40.3,40.2,40.2,326300.0,19.7798,19.7945,19.7454,19.7454,326300.0
2014-05-19 09:50:00,40.2,40.21,40.05,40.07,280200.0,19.7454,19.7503,19.6718,19.6816,280200.0
2014-05-19 10:00:00,40.08,40.12,40.03,40.08,301800.0,19.6865,19.7061,19.6619,19.6865,301800.0
2014-05-19 10:10:00,40.08,40.1,40.04,40.07,166700.0,19.6865,19.6963,19.6668,19.6816,166700.0
2014-05-19 10:20:00,40.08,40.09,40.05,40.08,153000.0,19.6865,19.6914,19.6718,19.6865,153000.0
2014-05-19 10:30:00,40.07,40.08,40.05,40.07,128100.0,19.6816,19.6865,19.6718,19.6816,128100.0
2014-05-19 10:40:00,40.06,40.08,40.0,40.03,261200.0,19.6767,19.6865,19.6472,19.6619,261200.0
2014-05-19 10:50:00,40.03,40.07,40.0,40.01,191800.0,19.6619,19.6816,19.6472,19.6521,191800.0
2014-05-19 11:00:00,40.01,40.09,40.0,40.08,103500.0,19.6521,19.6914,19.6472,19.6865,103500.0
2014-05-19 11:10:00,40.08,40.14,40.07,40.14,148400.0,19.6865,19.716,19.6816,19.716,148400.0
2014-05-19 11:20:00,40.14,40.22,40.14,40.22,170300.0,19.716,19.7553,19.716,19.7553,170300.0
2014-05-19 11:30:00,40.22,40.26,40.17,40.25,229900.0,19.7553,19.7749,19.7307,19.77,229900.0
2014-05-19 11:40:00,40.24,40.27,40.18,40.2,164700.0,19.7651,19.7798,19.7356,19.7454,164700.0
2014-05-19 11:50:00,40.19,40.23,40.19,40.2,81200.0,19.7405,19.7602,19.7405,19.7454,81200.0
2014-05-19 12:00:00,40.2,40.2,40.18,40.19,116200.0,19.7454,19.7454,19.7356,19.7405,116200.0
2014-05-19 12:10:00,40.2,40.23,40.19,40.22,129300.0,19.7454,19.7602,19.7405,19.7553,129300.0
2014-05-19 12:20:00,40.23,40.23,40.17,40.21,166200.0,19.7602,19.7602,19.7307,19.7503,166200.0
2014-05-19 12:30:00,40.21,40.21,40.17,40.17,142800.0,19.7503,19.7503,19.7307,19.7307,142800.0
2014-05-19 12:40:00,40.17,40.24,40.17,40.22,129000.0,19.7307,19.7651,19.7307,19.7553,129000.0
2014-05-19 12:50:00,40.21,40.23,40.21,40.23,51100.0,19.7503,19.7602,19.7503,19.7602,51100.0
2014-05-19 13:00:00,40.22,40.29,40.2,40.23,123700.0,19.7553,19.7896,19.7454,19.7602,123700.0
2014-05-19 13:10:00,40.22,40.3,40.22,40.3,62700.0,19.7553,19.7945,19.7553,19.7945,62700.0
2014-05-19 13:20:00,40.29,40.29,40.26,40.29,98300.0,19.7896,19.7896,19.7749,19.7896,98300.0
2014-05-19 13:30:00,40.29,40.3,40.28,40.29,70400.0,19.7896,19.7945,19.7847,19.7896,70400.0
2014-05-19 13:40:00,40.29,40.39,40.28,40.39,186300.0,19.7896,19.8388,19.7847,19.8388,186300.0
2014-05-19 13:50:00,40.39,40.43,40.38,40.41,98300.0,19.8388,19.8584,19.8338,19.8486,98300.0
2014-05-19 14:00:00,40.41,40.44,40.36,40.36,179600.0,19.8486,19.8633,19.824,19.824,179600.0
2014-05-19 14:10:00,40.36,40.43,40.36,40.41,136400.0,19.824,19.8584,19.824,19.8486,136400.0
2014-05-19 14:20:00,40.4,40.43,40.39,40.4,135000.0,19.8437,19.8584,19.8388,19.8437,135000.0
2014-05-19 14:30:00,40.39,40.4,40.33,40.34,178800.0,19.8388,19.8437,19.8093,19.8142,178800.0
2014-05-19 14:40:00,40.34,40.4,40.31,40.32,252100.0,19.8142,19.8437,19.7995,19.8044,252100.0
2014-05-19 14:50:00,40.32,40.36,40.26,40.27,161900.0,19.8044,19.824,19.7749,19.7798,161900.0
2014-05-19 15:00:00,40.27,40.27,40.25,40.26,148000.0,19.7798,19.7798,19.77,19.7749,148000.0
2014-05-19 15:10:00,40.25,40.27,40.22,40.23,182900.0,19.77,19.7798,19.7553,19.7602,182900.0
2014-05-19 15:20:00,40.23,40.23,40.2,40.2,199600.0,19.7602,19.7602,19.7454,19.7454,199600.0
2014-05-19 15:30:00,40.21,40.23,40.2,40.23,327100.0,19.7503,19.7602,19.7454,19.7602,327100.0
2014-05-19 15:40:00,40.23,40.25,40.21,40.21,406100.0,19.7602,19.77,19.7503,19.7503,406100.0
2014-05-19 15:50:00,40.22,40.23,40.18,40.22,682400.0,19.7553,19.7602,19.7356,19.7553,682400.0
2014-05-20 09:30:00,40.18,40.28,40.11,40.21,417200.0,19.7356,19.7847,19.7012,19.7503,417200.0
2014-05-20 09:40:00,40.22,40.22,40.14,40.19,180900.0,19.7553,19.7553,19.716,19.7405,180900.0
2014-05-20 09:50:00,40.2,40.21,40.18,40.2,115000.0,19.7454,19.7503,19.7356,19.7454,115000.0
2014-05-20 10:00:00,40.2,40.24,40.17,40.18,161200.0,19.7454,19.7651,19.7307,19.7356,161200.0
2014-05-20 10:10:00,40.18,40.2,40.12,40.13,125600.0,19.7356,19.7454,19.7061,19.711,125600.0
2014-05-20 10:20:00,40.13,40.13,40.05,40.1,150900.0,19.711,19.711,19.6718,19.6963,150900.0
2014-05-20 10:30:00,40.1,40.1,40.07,40.08,113100.0,19.6963,19.6963,19.6816,19.6865,113100.0
2014-05-20 10:40:00,40.07,40.08,40.05,40.08,129700.0,19.6816,19.6865,19.6718,19.6865,129700.0
2014-05-20 10:50:00,40.08,40.14,40.07,40.14,88200.0,19.6865,19.716,19.6816,19.716,88200.0
2014-05-20 11:00:00,40.13,40.16,40.11,40.14,89200.0,19.711,19.7258,19.7012,19.716,89200.0
2014-05-20 11:10:00,40.14,40.14,40.1,40.13,54200.0,19.716,19.716,19.6963,19.711,54200.0
2014-05-20 11:20:00,40.13,40.14,40.1,40.11,94400.0,19.711,19.716,19.6963,19.7012,94400.0
2014-05-20 11:30:00,40.1,40.14,40.08,40.13,70700.0,19.6963,19.716,19.6865,19.711,70700.0
2014-05-20 11:40:00,40.13,40.13,40.08,40.11,67900.0,19.711,19.711,19.6865,19.7012,67900.0
2014-05-20 11:50:00,40.1,40.11,40.06,40.07,72900.0,19.6963,19.7012,19.6767,19.6816,72900.0
2014-05-20 12:00:00,40.07,40.07,40.01,40.01,100900.0,19.6816,19.6816,19.6521,19.6521,100900.0
2014-05-20 12:10:00,40.02,40.03,40.0,40.02,89700.0,19.657,19.6619,19.6472,19.657,89700.0
2014-05-20 12:20:00,40.03,40.04,39.99,40.0,175900.0,19.6619,19.6668,19.6423,19.6472,175900.0
2014-05-20 12:30:00,40.0,40.03,39.98,39.98,156600.0,19.6472,19.6619,19.6374,19.6374,156600.0
2014-05-20 12:40:00,39.98,40.03,39.97,40.02,102500.0,19.6374,19.6619,19.6325,19.657,102500.0
2014-05-20 12:50:00,40.01,40.06,40.01,40.05,55300.0,19.6521,19.6767,19.6521,19.6718,55300.0
2014-05-20 13:00:00,40.05,40.05,40.01,40.01,50700.0,19.6718,19.6718,19.6521,19.6521,50700.0
2014-05-20 13:10:00,40.0,40.0,39.97,39.98,101900.0,19.6472,19.6472,19.6325,19.6374,101900.0
2014-05-20 13:20:00,39.97,40.04,39.96,40.01,85600.0,19.6325,19.6668,19.6275,19.6521,85600.0
2014-05-20 13:30:00,40.01,40.04,40.01,40.02,68100.0,19.6521,19.6668,19.6521,19.657,68100.0
2014-05-20 13:40:00,40.01,40.01,39.96,39.97,123300.0,19.6521,19.6521,19.6275,19.6325,123300.0
2014-05-20 13:50:00,39.96,40.0,39.96,39.96,110900.0,19.6275,19.6472,19.6275,19.6275,110900.0
2014-05-20 14:00:00,39.96,40.03,39.96,40.01,111400.0,19.6275,19.6619,19.6275,19.6521,111400.0
2014-05-20 14:10:00,40.0,40.02,39.98,40.01,72200.0,19.6472,19.657,19.6374,19.6521,72200.0
2014-05-20 14:20:00,40.02,40.03,39.99,40.01,80000.0,19.657,19.6619,19.6423,19.6521,80000.0
2014-05-20 14:30:00,40.0,40.03,39.98,39.99,155500.0,19.6472,19.6619,19.6374,19.6423,155500.0
2014-05-20 14:40:00,39.99,40.07,39.99,40.06,160200.0,19.6423,19.6816,19.6423,19.6767,160200.0
2014-05-20 14:50:00,40.05,40.06,40.0,40.02,75100.0,19.6718,19.6767,19.6472,19.657,75100.0
2014-05-20 15:00:00,40.01,40.02,40.0,40.0,82000.0,19.6521,19.657,19.6472,19.6472,82000.0
2014-05-20 15:10:00,40.01,40.03,40.0,40.03,58800.0,19.6521,19.6619,19.6472,19.6619,58800.0
2014-05-20 15:20:00,40.03,40.04,40.01,40.01,145900.0,19.6619,19.6668,19.6521,19.6521,145900.0
2014-05-20 15:30:00,40.01,40.06,40.01,40.03,174000.0,19.6521,19.6767,19.6521,19.6619,174000.0
2014-05-20 15:40:00,40.03,40.04,40.01,40.02,148800.0,19.6619,19.6668,19.6521,19.657,148800.0
2014-05-20 15:50:00,40.02,40.04,39.99,40.03,679500.0,19.657,19.6668,19.6423,19.6619,679500.0
2014-05-21 09:30:00,40.1,40.11,40.02,40.09,303500.0,19.6963,19.7012,19.657,19.6914,303500.0
2014-05-21 09:40:00,40.08,40.12,40.06,40.09,71700.0,19.6865,19.7061,19.6767,19.6914,71700.0
2014-05-21 09:50:00,40.08,40.09,40.04,40.05,166500.0,19.6865,19.6914,19.6668,19.6718,166500.0
2014-05-21 10:00:00,40.04,40.09,40.02,40.05,109300.0,19.6668,19.6914,19.657,19.6718,109300.0
2014-05-21 10:10:00,40.04,40.12,40.04,40.08,168400.0,19.6668,19.7061,19.6668,19.6865,168400.0
2014-05-21 10:20:00,40.08,40.09,40.02,40.02,111500.0,19.6865,19.6914,19.657,19.657,111500.0
2014-05-21 10:30:00,40.02,40.05,40.01,40.04,96100.0,19.657,19.6718,19.6521,19.6668,96100.0
2014-05-21 10:40:00,40.03,40.06,40.02,40.05,57000.0,19.6619,19.6767,19.657,19.6718,57000.0
2014-05-21 10:50:00,40.05,40.1,40.05,40.08,215400.0,19.6718,19.6963,19.6718,19.6865,215400.0
2014-05-21 11:00:00,40.08,40.11,40.06,40.11,67100.0,19.6865,19.7012,19.6767,19.7012,67100.0
2014-05-21 11:10:00,40.11,40.11,40.08,40.11,62300.0,19.7012,19.7012,19.6865,19.7012,62300.0
2014-05-21 11:20:00,40.11,40.18,40.11,40.18,81100.0,19.7012,19.7356,19.7012,19.7356,81100.0
2014-05-21 11:30:00,40.18,40.18,40.15,40.16,67900.0,19.7356,19.7356,19.7209,19.7258,67900.0
2014-05-21 11:40:00,40.16,40.21,40.15,40.2,102100.0,19.7258,19.7503,19.7209,19.7454,102100.0
2014-05-21 11:50:00,40.21,40.23,40.2,40.22,79000.0,19.7503,19.7602,19.7454,19.7553,79000.0
2014-05-21 12:00:00,40.22,40.27,40.21,40.26,83000.0,19.7553,19.7798,19.7503,19.7749,83000.0
2014-05-21 12:10:00,40.27,40.29,40.26,40.27,133500.0,19.7798,19.7896,19.7749,19.7798,133500.0
2014-05-21 12:20:00,40.28,40.3,40.27,40.29,58900.0,19.7847,19.7945,19.7798,19.7896,58900.0
2014-05-21 12:30:00,40.28,40.3,40.28,40.29,62100.0,19.7847,19.7945,19.7847,19.7896,62100.0
2014-05-21 12:40:00,40.3,40.3,40.28,40.29,46400.0,19.7945,19.7945,19.7847,19.7896,46400.0
2014-05-21 12:50:00,40.29,40.32,40.28,40.31,77000.0,19.7896,19.8044,19.7847,19.7995,77000.0
2014-05-21 13:00:00,40.31,40.35,40.31,40.35,109900.0,19.7995,19.8191,19.7995,19.8191,109900.0
2014-05-21 13:10:00,40.35,40.37,40.34,40.36,37600.0,19.8191,19.8289,19.8142,19.824,37600.0
2014-05-21 13:20:00,40.36,40.37,40.35,40.35,44000.0,19.824,19.8289,19.8191,19.8191,44000.0
2014-05-21 13:30:00,40.36,40.36,40.35,40.35,30400.0,19.824,19.824,19.8191,19.8191,30400.0
2014-05-21 13:40:00,40.35,40.36,40.32,40.33,84300.0,19.8191,19.824,19.8044,19.8093,84300.0
2014-05-21 13:50:00,40.32,40.33,40.31,40.32,66400.0,19.8044,19.8093,19.7995,19.8044,66400.0
2014-05-21 14:00:00,40.32,40.38,40.31,40.32,119600.0,19.8044,19.8338,19.7995,19.8044,119600.0
2014-05-21 14:10:00,40.32,40.35,40.31,40.35,116800.0,19.8044,19.8191,19.7995,19.8191,116800.0
2014-05-21 14:20:00,40.35,40.36,40.33,40.35,105600.0,19.8191,19.824,19.8093,19.8191,105600.0
2014-05-21 14:30:00,40.36,40.36,40.34,40.36,57000.0,19.824,19.824,19.8142,19.824,57000.0
2014-05-21 14:40:00,40.35,40.38,40.35,40.36,71300.0,19.8191,19.8338,19.8191,19.824,71300.0
2014-05-21 14:50:00,40.35,40.37,40.35,40.36,82300.0,19.8191,19.8289,19.8191,19.824,82300.0
2014-05-21 15:00:00,40.36,40.37,40.35,40.37,59100.0,19.824,19.8289,19.8191,19.8289,59100.0
2014-05-21 15:10:00,40.37,40.4,40.36,40.39,182500.0,19.8289,19.8437,19.824,19.8388,182500.0
2014-05-21 15:20:00,40.38,40.41,40.38,40.4,137900.0,19.8338,19.8486,19.8338,19.8437,137900.0
2014-05-21 15:30:00,40.41,40.41,40.38,40.38,129800.0,19.8486,19.8486,19.8338,19.8338,129800.0
2014-05-21 15:40:00,40.38,40.61,40.38,40.53,955100.0,19.8338,19.9468,19.8338,19.9075,955100.0
2014-05-21 15:50:00,40.53,40.77,40.52,40.63,2032700.0,19.9075,20.0254,19.9026,19.9566,2032700.0
2014-05-22 09:30:00,40.59,40.97,40.54,40.96,1033800.0,19.937,20.1236,19.9124,20.1187,1033800.0
2014-05-22 09:40:00,40.97,40.99,40.57,40.57,557200.0,20.1236,20.1335,19.9272,19.9272,557200.0
2014-05-22 09:50:00,40.57,40.58,40.48,40.56,293100.0,19.9272,19.9321,19.883,19.9223,293100.0
2014-05-22 10:00:00,40.55,40.63,40.55,40.56,210500.0,19.9173,19.9566,19.9173,19.9223,210500.0
2014-05-22 10:10:00,40.56,40.63,40.55,40.62,137700.0,19.9223,19.9566,19.9173,19.9517,137700.0
2014-05-22 10:20:00,40.63,40.68,40.51,40.51,266400.0,19.9566,19.9812,19.8977,19.8977,266400.0
2014-05-22 10:30:00,40.51,40.58,40.51,40.52,196100.0,19.8977,19.9321,19.8977,19.9026,196100.0
2014-05-22 10:40:00,40.52,40.53,40.44,40.46,147600.0,19.9026,19.9075,19.8633,19.8731,147600.0
2014-05-22 10:50:00,40.47,40.49,40.43,40.44,133300.0,19.878,19.8879,19.8584,19.8633,133300.0
2014-05-22 11:00:00,40.44,40.47,40.43,40.46,94800.0,19.8633,19.878,19.8584,19.8731,94800.0
2014-05-22 11:10:00,40.47,40.51,40.46,40.48,207600.0,19.878,19.8977,19.8731,19.883,207600.0
2014-05-22 11:20:00,40.47,40.51,40.45,40.49,145100.0,19.878,19.8977,19.8682,19.8879,145100.0
2014-05-22 11:30:00,40.49,40.55,40.48,40.55,148200.0,19.8879,19.9173,19.883,19.9173,148200.0
2014-05-22 11:40:00,40.54,40.59,40.54,40.58,148100.0,19.9124,19.937,19.9124,19.9321,148100.0
2014-05-22 11:50:00,40.57,40.6,40.57,40.59,141900.0,19.9272,19.9419,19.9272,19.937,141900.0
2014-05-22 12:00:00,40.58,40.6,40.54,40.6,56600.0,19.9321,19.9419,19.9124,19.9419,56600.0
2014-05-22 12:10:00,40.6,40.68,40.59,40.68,88100.0,19.9419,19.9812,19.937,19.9812,88100.0
2014-05-22 12:20:00,40.68,40.74,40.67,40.74,90200.0,19.9812,20.0107,19.9763,20.0107,90200.0
2014-05-22 12:30:00,40.73,40.77,40.73,40.77,101000.0,20.0058,20.0254,20.0058,20.0254,101000.0
2014-05-22 12:40:00,40.77,40.77,40.72,40.73,119300.0,20.0254,20.0254,20.0008,20.0058,119300.0
2014-05-22 12:50:00,40.73,40.73,40.71,40.72,78300.0,20.0058,20.0058,19.9959,20.0008,78300.0
2014-05-22 13:00:00,40.72,40.74,40.71,40.74,55400.0,20.0008,20.0107,19.9959,20.0107,55400.0
2014-05-22 13:10:00,40.73,40.74,40.73,40.74,52100.0,20.0058,20.0107,20.0058,20.0107,52100.0
2014-05-22 13:20:00,40.73,40.78,40.73,40.77,99000.0,20.0058,20.0303,20.0058,20.0254,99000.0
2014-05-22 13:30:00,40.78,40.86,40.77,40.85,178900.0,20.0303,20.0696,20.0254,20.0647,178900.0
2014-05-22 13:40:00,40.84,40.91,40.84,40.89,142700.0,20.0598,20.0942,20.0598,20.0843,142700.0
2014-05-22 13:50:00,40.89,40.9,40.84,40.84,152200.0,20.0843,20.0893,20.0598,20.0598,152200.0
2014-05-22 14:00:00,40.84,40.85,40.79,40.82,92600.0,20.0598,20.0647,20.0352,20.05,92600.0
2014-05-22 14:10:00,40.82,40.82,40.77,40.77,60500.0,20.05,20.05,20.0254,20.0254,60500.0
2014-05-22 14:20:00,40.77,40.82,40.77,40.79,105100.0,20.0254,20.05,20.0254,20.0352,105100.0
2014-05-22 14:30:00,40.78,40.82,40.78,40.81,74900.0,20.0303,20.05,20.0303,20.045,74900.0
2014-05-22 14:40:00,40.8,40.81,40.8,40.8,31200.0,20.0401,20.045,20.0401,20.0401,31200.0
2014-05-22 14:50:00,40.8,40.81,40.78,40.79,107400.0,20.0401,20.045,20.0303,20.0352,107400.0
2014-05-22 15:00:00,40.79,40.8,40.78,40.8,70900.0,20.0352,20.0401,20.0303,20.0401,70900.0
2014-05-22 15:10:00,40.8,40.8,40.75,40.76,116100.0,20.0401,20.0401,20.0156,20.0205,116100.0
2014-05-22 15:20:00,40.76,40.78,40.73,40.73,167600.0,20.0205,20.0303,20.0058,20.0058,167600.0
2014-05-22 15:30:00,40.73,40.75,40.57,40.61,396300.0,20.0058,20.0156,19.9272,19.9468,396300.0
2014-05-22 15:40:00,40.62,40.67,40.59,40.65,387300.0,19.9517,19.9763,19.937,19.9665,387300.0
2014-05-22 15:50:00,40.65,40.7,40.63,40.7,586000.0,19.9665,19.991,19.9566,19.991,586000.0
2014-05-23 09:30:00,40.71,40.83,40.63,40.7,213900.0,19.9959,20.0549,19.9566,19.991,213900.0
2014-05-23 09:40:00,40.7,40.8,40.66,40.68,179200.0,19.991,20.0401,19.9714,19.9812,179200.0
2014-05-23 09:50:00,40.68,40.7,40.58,40.63,108900.0,19.9812,19.991,19.9321,19.9566,108900.0
2014-05-23 10:00:00,40.62,40.66,40.58,40.63,115000.0,19.9517,19.9714,19.9321,19.9566,115000.0
2014-05-23 10:10:00,40.64,40.66,40.59,40.64,78600.0,19.9615,19.9714,19.937,19.9615,78600.0
2014-05-23 10:20:00,40.64,40.67,40.61,40.65,74200.0,19.9615,19.9763,19.9468,19.9665,74200.0
2014-05-23 10:30:00,40.65,40.71,40.65,40.7,84400.0,19.9665,19.9959,19.9665,19.991,84400.0
2014-05-23 10:40:00,40.7,40.71,40.67,40.69,51200.0,19.991,19.9959,19.9763,19.9861,51200.0
2014-05-23 10:50:00,40.7,40.7,40.62,40.65,68300.0,19.991,19.991,19.9517,19.9665,68300.0
2014-05-23 11:00:00,40.65,40.68,40.65,40.67,76000.0,19.9665,19.9812,19.9665,19.9763,76000.0
2014-05-23 11:10:00,40.68,40.71,40.68,40.69,122900.0,19.9812,19.9959,19.9812,19.9861,122900.0
2014-05-23 11:20:00,40.69,40.7,40.67,40.68,72700.0,19.9861,19.991,19.9763,19.9812,72700.0
2014-05-23 11:30:00,40.68,40.73,40.67,40.72,87700.0,19.9812,20.0058,19.9763,20.0008,87700.0
2014-05-23 11:40:00,40.72,40.76,40.71,40.73,155300.0,20.0008,20.0205,19.9959,20.0058,155300.0
2014-05-23 11:50:00,40.74,40.75,40.7,40.73,108800.0,20.0107,20.0156,19.991,20.0058,108800.0
2014-05-23 12:00:00,40.73,40.77,40.73,40.75,120300.0,20.0058,20.0254,20.0058,20.0156,120300.0
2014-05-23 12:10:00,40.74,40.75,40.7,40.7,82500.0,20.0107,20.0156,19.991,19.991,82500.0
2014-05-23 12:20:00,40.7,40.72,40.7,40.72,33500.0,19.991,20.0008,19.991,20.0008,33500.0
2014-05-23 12:30:00,40.71,40.75,40.71,40.73,53700.0,19.9959,20.0156,19.9959,20.0058,53700.0
2014-05-23 12:40:00,40.73,40.74,40.72,40.74,21600.0,20.0058,20.0107,20.0008,20.0107,21600.0
2014-05-23 12:50:00,40.73,40.75,40.73,40.75,52400.0,20.0058,20.0156,20.0058,20.0156,52400.0
2014-05-23 13:00:00,40.74,40.75,40.73,40.73,40100.0,20.0107,20.0156,20.0058,20.0058,40100.0
2014-05-23 13:10:00,40.74,40.75,40.73,40.75,47400.0,20.0107,20.0156,20.0058,20.0156,47400.0
2014-05-23 13:20:00,40.75,40.77,40.73,40.75,88900.0,20.0156,20.0254,20.0058,20.0156,88900.0
2014-05-23 13:30:00,40.75,40.76,40.73,40.75,37000.0,20.0156,20.0205,20.0058,20.0156,37000.0
2014-05-23 13:40:00,40.75,40.76,40.74,40.75,38600.0,20.0156,20.0205,20.0107,20.0156,38600.0
2014-05-23 13:50:00,40.75,40.76,40.73,40.75,69400.0,20.0156,20.0205,20.0058,20.0156,69400.0
2014-05-23 14:00:00,40.74,40.78,40.74,40.77,83500.0,20.0107,20.0303,20.0107,20.0254,83500.0
2014-05-23 14:10:00,40.78,40.79,40.75,40.77,96500.0,20.0303,20.0352,20.0156,20.0254,96500.0
2014-05-23 14:20:00,40.75,40.76,40.75,40.75,68500.0,20.0156,20.0205,20.0156,20.0156,68500.0
2014-05-23 14:30:00,40.76,40.77,40.75,40.76,79900.0,20.0205,20.0254,20.0156,20.0205,79900.0
2014-05-23 14:40:00,40.77,40.77,40.75,40.75,60100.0,20.0254,20.0254,20.0156,20.0156,60100.0
2014-05-23 14:50:00,40.76,40.76,40.72,40.72,57800.0,20.0205,20.0205,20.0008,20.0008,57800.0
2014-05-23 15:00:00,40.72,40.75,40.72,40.74,62300.0,20.0008,20.0156,20.0008,20.0107,62300.0
2014-05-23 15:10:00,40.74,40.74,40.72,40.73,44100.0,20.0107,20.0107,20.0008,20.0058,44100.0
2014-05-23 15:20:00,40.73,40.73,40.68,40.69,104800.0,20.0058,20.0058,19.9812,19.9861,104800.0
2014-05-23 15:30:00,40.69,40.72,40.68,40.69,125100.0,19.9861,20.0008,19.9812,19.9861,125100.0
2014-05-23 15:40:00,40.7,40.7,40.68,40.68,118200.0,19.991,19.991,19.9812,19.9812,118200.0
2014-05-23 15:50:00,40.68,40.7,40.67,40.68,327700.0,19.9812,19.991,19.9763,19.9812,327700.0
2014-05-27 09:30:00,40.75,40.75,40.63,40.69,230200.0,20.0156,20.0156,19.9566,19.9861,230200.0
2014-05-27 09:40:00,40.69,40.75,40.68,40.74,104100.0,19.9861,20.0156,19.9812,20.0107,104100.0
2014-05-27 09:50:00,40.74,40.8,40.72,40.76,73400.0,20.0107,20.0401,20.0008,20.0205,73400.0
2014-05-27 10:00:00,40.77,40.82,40.73,40.74,106700.0,20.0254,20.05,20.0058,20.0107,106700.0
2014-05-27 10:10:00,40.74,40.75,40.68,40.73,112000.0,20.0107,20.0156,19.9812,20.0058,112000.0
2014-05-27 10:20:00,40.74,40.76,40.72,40.75,67900.0,20.0107,20.0205,20.0008,20.0156,67900.0
2014-05-27 10:30:00,40.75,40.75,40.7,40.71,79000.0,20.0156,20.0156,19.991,19.9959,79000.0
2014-05-27 10:40:00,40.71,40.72,40.68,40.7,51800.0,19.9959,20.0008,19.9812,19.991,51800.0
2014-05-27 10:50:00,40.7,40.71,40.67,40.68,72000.0,19.991,19.9959,19.9763,19.9812,72000.0
2014-05-27 11:00:00,40.68,40.69,40.66,40.66,57600.0,19.9812,19.9861,19.9714,19.9714,57600.0
2014-05-27 11:10:00,40.66,40.7,40.66,40.68,85100.0,19.9714,19.991,19.9714,19.9812,85100.0
2014-05-27 11:20:00,40.69,40.71,40.67,40.68,54100.0,19.9861,19.9959,19.9763,19.9812,54100.0
2014-05-27 11:30:00,40.69,40.73,40.68,40.72,60300.0,19.9861,20.0058,19.9812,20.0008,60300.0
2014-05-27 11:40:00,40.72,40.74,40.7,40.71,71500.0,20.0008,20.0107,19.991,19.9959,71500.0
2014-05-27 11:50:00,40.72,40.77,40.71,40.74,37600.0,20.0008,20.0254,19.9959,20.0107,37600.0
2014-05-27 12:00:00,40.74,40.76,40.74,40.76,25800.0,20.0107,20.0205,20.0107,20.0205,25800.0
2014-05-27 12:10:00,40.76,40.77,40.74,40.75,44300.0,20.0205,20.0254,20.0107,20.0156,44300.0
2014-05-27 12:20:00,40.76,40.76,40.74,40.74,42500.0,20.0205,20.0205,20.0107,20.0107,42500.0
2014-05-27 12:30:00,40.74,40.75,40.72,40.75,33800.0,20.0107,20.0156,20.0008,20.0156,33800.0
2014-05-27 12:40:00,40.74,40.75,40.74,40.75,33900.0,20.0107,20.0156,20.0107,20.0156,33900.0
2014-05-27 12:50:00,40.74,40.76,40.72,40.73,43900.0,20.0107,20.0205,20.0008,20.0058,43900.0
2014-05-27 13:00:00,40.73,40.76,40.73,40.75,36800.0,20.0058,20.0205,20.0058,20.0156,36800.0
2014-05-27 13:10:00,40.75,40.77,40.75,40.77,28200.0,20.0156,20.0254,20.0156,20.0254,28200.0
2014-05-27 13:20:00,40.77,40.78,40.77,40.78,23800.0,20.0254,20.0303,20.0254,20.0303,23800.0
2014-05-27 13:30:00,40.77,40.8,40.76,40.79,68100.0,20.0254,20.0401,20.0205,20.0352,68100.0
2014-05-27 13:40:00,40.79,40.8,40.78,40.78,46900.0,20.0352,20.0401,20.0303,20.0303,46900.0
2014-05-27 13:50:00,40.79,40.8,40.78,40.8,42300.0,20.0352,20.0401,20.0303,20.0401,42300.0
2014-05-27 14:00:00,40.79,40.81,40.79,40.8,60200.0,20.0352,20.045,20.0352,20.0401,60200.0
2014-05-27 14:10:00,40.8,40.85,40.79,40.82,183800.0,20.0401,20.0647,20.0352,20.05,183800.0
2014-05-27 14:20:00,40.82,40.83,40.82,40.83,27400.0,20.05,20.0549,20.05,20.0549,27400.0
2014-05-27 14:30:00,40.83,40.83,40.81,40.82,51800.0,20.0549,20.0549,20.045,20.05,51800.0
2014-05-27 14:40:00,40.82,40.82,40.81,40.82,31600.0,20.05,20.05,20.045,20.05,31600.0
2014-05-27 14:50:00,40.82,40.82,40.76,40.79,114100.0,20.05,20.05,20.0205,20.0352,114100.0
2014-05-27 15:00:00,40.79,40.82,40.79,40.81,30600.0,20.0352,20.05,20.0352,20.045,30600.0
2014-05-27 15:10:00,40.82,40.83,40.8,40.8,65200.0,20.05,20.0549,20.0401,20.0401,65200.0
2014-05-27 15:20:00,40.8,40.81,40.77,40.78,98900.0,20.0401,20.045,20.0254,20.0303,98900.0
2014-05-27 15:30:00,40.78,40.79,40.76,40.78,161400.0,20.0303,20.0352,20.0205,20.0303,161400.0
2014-05-27 15:40:00,40.78,40.81,40.75,40.77,226500.0,20.0303,20.045,20.0156,20.0254,226500.0
2014-05-27 15:50:00,40.77,40.78,40.73,40.78,458900.0,20.0254,20.0303,20.0058,20.0303,458900.0
2014-05-28 09:30:00,40.8,40.88,40.66,40.87,417400.0,20.0401,20.0794,19.9714,20.0745,417400.0
2014-05-28 09:40:00,40.87,40.89,40.8,40.85,170900.0,20.0745,20.0843,20.0401,20.0647,170900.0
2014-05-28 09:50:00,40.84,40.88,40.82,40.83,98900.0,20.0598,20.0794,20.05,20.0549,98900.0
2014-05-28 10:00:00,40.82,40.83,40.77,40.78,87200.0,20.05,20.0549,20.0254,20.0303,87200.0
2014-05-28 10:10:00,40.77,40.78,40.72,40.73,80600.0,20.0254,20.0303,20.0008,20.0058,80600.0
2014-05-28 10:20:00,40.73,40.77,40.73,40.76,79000.0,20.0058,20.0254,20.0058,20.0205,79000.0
2014-05-28 10:30:00,40.76,40.76,40.73,40.73,46500.0,20.0205,20.0205,20.0058,20.0058,46500.0
2014-05-28 10:40:00,40.73,40.76,40.71,40.76,93600.0,20.0058,20.0205,19.9959,20.0205,93600.0
2014-05-28 10:50:00,40.76,40.8,40.73,40.8,101100.0,20.0205,20.0401,20.0058,20.0401,101100.0
2014-05-28 11:00:00,40.79,40.81,40.76,40.81,66500.0,20.0352,20.045,20.0205,20.045,66500.0
2014-05-28 11:10:00,40.81,40.81,40.78,40.79,51500.0,20.045,20.045,20.0303,20.0352,51500.0
2014-05-28 11:20:00,40.78,40.81,40.77,40.79,68500.0,20.0303,20.045,20.0254,20.0352,68500.0
2014-05-28 11:30:00,40.8,40.8,40.77,40.79,32600.0,20.0401,20.0401,20.0254,20.0352,32600.0
2014-05-28 11:40:00,40.8,40.81,40.75,40.77,74900.0,20.0401,20.045,20.0156,20.0254,74900.0
2014-05-28 11:50:00,40.76,40.78,40.76,40.76,29400.0,20.0205,20.0303,20.0205,20.0205,29400.0
2014-05-28 12:00:00,40.76,40.77,40.74,40.76,160600.0,20.0205,20.0254,20.0107,20.0205,160600.0
2014-05-28 12:10:00,40.76,40.78,40.75,40.77,87800.0,20.0205,20.0303,20.0156,20.0254,87800.0
2014-05-28 12:20:00,40.77,40.77,40.75,40.75,37300.0,20.0254,20.0254,20.0156,20.0156,37300.0
2014-05-28 12:30:00,40.76,40.77,40.74,40.74,44000.0,20.0205,20.0254,20.0107,20.0107,44000.0
2014-05-28 12:40:00,40.74,40.77,40.73,40.77,21600.0,20.0107,20.0254,20.0058,20.0254,21600.0
2014-05-28 12:50:00,40.76,40.79,40.75,40.76,49400.0,20.0205,20.0352,20.0156,20.0205,49400.0
2014-05-28 13:00:00,40.77,40.8,40.76,40.78,49800.0,20.0254,20.0401,20.0205,20.0303,49800.0
2014-05-28 13:10:00,40.79,40.8,40.78,40.79,25100.0,20.0352,20.0401,20.0303,20.0352,25100.0
2014-05-28 13:20:00,40.8,40.8,40.79,40.79,9300.0,20.0401,20.0401,20.0352,20.0352,9300.0
2014-05-28 13:30:00,40.8,40.82,40.78,40.78,54600.0,20.0401,20.05,20.0303,20.0303,54600.0
2014-05-28 13:40:00,40.78,40.79,40.76,40.76,43100.0,20.0303,20.0352,20.0205,20.0205,43100.0
2014-05-28 13:50:00,40.77,40.8,40.77,40.78,35500.0,20.0254,20.0401,20.0254,20.0303,35500.0
2014-05-28 14:00:00,40.78,40.82,40.78,40.82,108300.0,20.0303,20.05,20.0303,20.05,108300.0
2014-05-28 14:10:00,40.81,40.84,40.79,40.83,88800.0,20.045,20.0598,20.0352,20.0549,88800.0
2014-05-28 14:20:00,40.82,40.84,40.8,40.83,63500.0,20.05,20.0598,20.0401,20.0549,63500.0
2014-05-28 14:30:00,40.83,40.84,40.8,40.84,36100.0,20.0549,20.0598,20.0401,20.0598,36100.0
2014-05-28 14:40:00,40.84,40.87,40.83,40.85,65300.0,20.0598,20.0745,20.0549,20.0647,65300.0
2014-05-28 14:50:00,40.86,40.86,40.85,40.85,43500.0,20.0696,20.0696,20.0647,20.0647,43500.0
2014-05-28 15:00:00,40.86,40.86,40.82,40.83,64900.0,20.0696,20.0696,20.05,20.0549,64900.0
2014-05-28 15:10:00,40.83,40.83,40.82,40.83,38600.0,20.0549,20.0549,20.05,20.0549,38600.0
2014-05-28 15:20:00,40.83,40.83,40.81,40.82,83900.0,20.0549,20.0549,20.045,20.05,83900.0
2014-05-28 15:30:00,40.81,40.82,40.79,40.8,122000.0,20.045,20.05,20.0352,20.0401,122000.0
2014-05-28 15:40:00,40.8,40.81,40.77,40.79,200000.0,20.0401,20.045,20.0254,20.0352,200000.0
2014-05-28 15:50:00,40.79,40.8,40.76,40.77,285900.0,20.0352,20.0401,20.0205,20.0254,285900.0
2014-05-29 09:30:00,40.84,40.9,40.77,40.88,359200.0,20.0598,20.0893,20.0254,20.0794,359200.0
2014-05-29 09:40:00,40.89,40.97,40.86,40.96,128000.0,20.0843,20.1236,20.0696,20.1187,128000.0
2014-05-29 09:50:00,40.95,40.96,40.87,40.91,178600.0,20.1138,20.1187,20.0745,20.0942,178600.0
2014-05-29 10:00:00,40.9,40.9,40.83,40.84,115100.0,20.0893,20.0893,20.0549,20.0598,115100.0
2014-05-29 10:10:00,40.83,40.91,40.82,40.9,283200.0,20.0549,20.0942,20.05,20.0893,283200.0
2014-05-29 10:20:00,40.9,40.91,40.88,40.89,67300.0,20.0893,20.0942,20.0794,20.0843,67300.0
2014-05-29 10:30:00,40.89,40.91,40.87,40.88,74600.0,20.0843,20.0942,20.0745,20.0794,74600.0
2014-05-29 10:40:00,40.88,40.93,40.87,40.9,49000.0,20.0794,20.104,20.0745,20.0893,49000.0
2014-05-29 10:50:00,40.9,40.94,40.9,40.94,64800.0,20.0893,20.1089,20.0893,20.1089,64800.0
2014-05-29 11:00:00,40.94,40.95,40.89,40.93,100700.0,20.1089,20.1138,20.0843,20.104,100700.0
2014-05-29 11:10:00,40.93,40.94,40.92,40.93,50600.0,20.104,20.1089,20.0991,20.104,50600.0
2014-05-29 11:20:00,40.93,40.95,40.92,40.95,90100.0,20.104,20.1138,20.0991,20.1138,90100.0
2014-05-29 11:30:00,40.94,40.97,40.91,40.93,79100.0,20.1089,20.1236,20.0942,20.104,79100.0
2014-05-29 11:40:00,40.93,40.94,40.93,40.93,20300.0,20.104,20.1089,20.104,20.104,20300.0
2014-05-29 11:50:00,40.93,40.98,40.93,40.95,71200.0,20.104,20.1286,20.104,20.1138,71200.0
2014-05-29 12:00:00,40.95,40.99,40.95,40.99,65300.0,20.1138,20.1335,20.1138,20.1335,65300.0
2014-05-29 12:10:00,40.99,41.05,40.99,41.05,121200.0,20.1335,20.1629,20.1335,20.1629,121200.0
2014-05-29 12:20:00,41.04,41.05,40.99,41.01,78700.0,20.158,20.1629,20.1335,20.1433,78700.0
2014-05-29 12:30:00,41.01,41.03,41.0,41.03,43900.0,20.1433,20.1531,20.1384,20.1531,43900.0
2014-05-29 12:40:00,41.02,41.03,41.02,41.02,40600.0,20.1482,20.1531,20.1482,20.1482,40600.0
2014-05-29 12:50:00,41.02,41.03,40.97,40.97,56500.0,20.1482,20.1531,20.1236,20.1236,56500.0
2014-05-29 13:00:00,40.97,41.02,40.97,41.02,73300.0,20.1236,20.1482,20.1236,20.1482,73300.0
2014-05-29 13:10:00,41.02,41.04,41.01,41.03,41500.0,20.1482,20.158,20.1433,20.1531,41500.0
2014-05-29 13:20:00,41.04,41.04,41.01,41.03,59300.0,20.158,20.158,20.1433,20.1531,59300.0
2014-05-29 13:30:00,41.04,41.06,41.03,41.05,86500.0,20.158,20.1678,20.1531,20.1629,86500.0
2014-05-29 13:40:00,41.04,41.08,41.04,41.07,56300.0,20.158,20.1777,20.158,20.1728,56300.0
2014-05-29 13:50:00,41.07,41.08,41.06,41.07,37700.0,20.1728,20.1777,20.1678,20.1728,37700.0
2014-05-29 14:00:00,41.06,41.09,41.06,41.08,66400.0,20.1678,20.1826,20.1678,20.1777,66400.0
2014-05-29 14:10:00,41.09,41.13,41.09,41.13,61100.0,20.1826,20.2022,20.1826,20.2022,61100.0
2014-05-29 14:20:00,41.13,41.19,41.13,41.16,214000.0,20.2022,20.2317,20.2022,20.217,214000.0
2014-05-29 14:30:00,41.16,41.26,41.16,41.25,196300.0,20.217,20.2661,20.217,20.2612,196300.0
2014-05-29 14:40:00,41.25,41.26,41.21,41.21,168000.0,20.2612,20.2661,20.2415,20.2415,168000.0
2014-05-29 14:50:00,41.21,41.25,41.19,41.23,94200.0,20.2415,20.2612,20.2317,20.2513,94200.0
2014-05-29 15:00:00,41.23,41.34,41.23,41.33,190100.0,20.2513,20.3054,20.2513,20.3005,190100.0
2014-05-29 15:10:00,41.33,41.34,41.29,41.34,160500.0,20.3005,20.3054,20.2808,20.3054,160500.0
2014-05-29 15:20:00,41.33,41.37,41.33,41.36,199800.0,20.3005,20.3201,20.3005,20.3152,199800.0
2014-05-29 15:30:00,41.36,41.37,41.29,41.29,179900.0,20.3152,20.3201,20.2808,20.2808,179900.0
2014-05-29 15:40:00,41.29,41.3,41.27,41.29,260300.0,20.2808,20.2857,20.271,20.2808,260300.0
2014-05-29 15:50:00,41.29,41.31,41.27,41.3,535900.0,20.2808,20.2906,20.271,20.2857,535900.0
2014-05-30 09:30:00,41.19,41.35,41.1,41.34,532000.0,20.2317,20.3103,20.1875,20.3054,532000.0
2014-05-30 09:40:00,41.34,41.4,41.28,41.34,186200.0,20.3054,20.3348,20.2759,20.3054,186200.0
2014-05-30 09:50:00,41.34,41.43,41.34,41.38,170000.0,20.3054,20.3496,20.3054,20.325,170000.0
2014-05-30 10:00:00,41.38,41.46,41.38,41.41,126300.0,20.325,20.3643,20.325,20.3398,126300.0
2014-05-30 10:10:00,41.4,41.44,41.36,41.39,108300.0,20.3348,20.3545,20.3152,20.3299,108300.0
2014-05-30 10:20:00,41.39,41.41,41.33,41.35,198700.0,20.3299,20.3398,20.3005,20.3103,198700.0
2014-05-30 10:30:00,41.35,41.35,41.3,41.34,99000.0,20.3103,20.3103,20.2857,20.3054,99000.0
2014-05-30 10:40:00,41.34,41.34,41.3,41.34,75000.0,20.3054,20.3054,20.2857,20.3054,75000.0
2014-05-30 10:50:00,41.34,41.35,41.3,41.33,104400.0,20.3054,20.3103,20.2857,20.3005,104400.0
2014-05-30 11:00:00,41.33,41.35,41.31,41.33,48900.0,20.3005,20.3103,20.2906,20.3005,48900.0
2014-05-30 11:10:00,41.33,41.42,41.32,41.37,101600.0,20.3005,20.3447,20.2956,20.3201,101600.0
2014-05-30 11:20:00,41.37,41.4,41.34,41.35,60000.0,20.3201,20.3348,20.3054,20.3103,60000.0
2014-05-30 11:30:00,41.36,41.38,41.34,41.35,77100.0,20.3152,20.325,20.3054,20.3103,77100.0
2014-05-30 11:40:00,41.35,41.41,41.33,41.39,89800.0,20.3103,20.3398,20.3005,20.3299,89800.0
2014-05-30 11:50:00,41.39,41.42,41.37,41.41,58900.0,20.3299,20.3447,20.3201,20.3398,58900.0
2014-05-30 12:00:00,41.41,41.43,41.4,41.43,40200.0,20.3398,20.3496,20.3348,20.3496,40200.0
2014-05-30 12:10:00,41.42,41.46,41.42,41.46,67500.0,20.3447,20.3643,20.3447,20.3643,67500.0
2014-05-30 12:20:00,41.46,41.48,41.45,41.48,58500.0,20.3643,20.3741,20.3594,20.3741,58500.0
2014-05-30 12:30:00,41.48,41.5,41.47,41.48,79000.0,20.3741,20.384,20.3692,20.3741,79000.0
2014-05-30 12:40:00,41.47,41.5,41.45,41.5,75700.0,20.3692,20.384,20.3594,20.384,75700.0
2014-05-30 12:50:00,41.5,41.5,41.47,41.48,77900.0,20.384,20.384,20.3692,20.3741,77900.0
2014-05-30 13:00:00,41.49,41.49,41.46,41.47,52100.0,20.3791,20.3791,20.3643,20.3692,52100.0
2014-05-30 13:10:00,41.47,41.48,41.46,41.48,40600.0,20.3692,20.3741,20.3643,20.3741,40600.0
2014-05-30 13:20:00,41.48,41.49,41.45,41.45,47600.0,20.3741,20.3791,20.3594,20.3594,47600.0
2014-05-30 13:30:00,41.45,41.46,41.42,41.44,88100.0,20.3594,20.3643,20.3447,20.3545,88100.0
2014-05-30 13:40:00,41.44,41.47,41.42,41.47,69400.0,20.3545,20.3692,20.3447,20.3692,69400.0
2014-05-30 13:50:00,41.46,41.49,41.45,41.49,72100.0,20.3643,20.3791,20.3594,20.3791,72100.0
2014-05-30 14:00:00,41.49,41.51,41.48,41.48,145600.0,20.3791,20.3889,20.3741,20.3741,145600.0
2014-05-30 14:10:00,41.49,41.49,41.47,41.48,47900.0,20.3791,20.3791,20.3692,20.3741,47900.0
2014-05-30 14:20:00,41.48,41.51,41.48,41.5,66600.0,20.3741,20.3889,20.3741,20.384,66600.0
2014-05-30 14:30:00,41.51,41.56,41.5,41.56,212200.0,20.3889,20.4134,20.384,20.4134,212200.0
2014-05-30 14:40:00,41.56,41.61,41.53,41.6,149100.0,20.4134,20.438,20.3987,20.4331,149100.0
2014-05-30 14:50:00,41.59,41.62,41.57,41.59,103200.0,20.4282,20.4429,20.4183,20.4282,103200.0
2014-05-30 15:00:00,41.58,41.59,41.52,41.53,80800.0,20.4233,20.4282,20.3938,20.3987,80800.0
2014-05-30 15:10:00,41.52,41.53,41.46,41.46,150800.0,20.3938,20.3987,20.3643,20.3643,150800.0
2014-05-30 15:20:00,41.47,41.5,41.45,41.47,136500.0,20.3692,20.384,20.3594,20.3692,136500.0
2014-05-30 15:30:00,41.46,41.52,41.46,41.49,172500.0,20.3643,20.3938,20.3643,20.3791,172500.0
2014-05-30 15:40:00,41.48,41.6,41.48,41.55,413200.0,20.3741,20.4331,20.3741,20.4085,413200.0
2014-05-30 15:50:00,41.54,41.58,41.54,41.55,879600.0,20.4036,20.4233,20.4036,20.4085,879600.0
2014-06-02 09:30:00,41.63,41.64,41.51,41.62,210500.0,20.4478,20.4527,20.3889,20.4429,210500.0
2014-06-02 09:40:00,41.61,41.62,41.51,41.52,101900.0,20.438,20.4429,20.3889,20.3938,101900.0
2014-06-02 09:50:00,41.52,41.59,41.52,41.58,47800.0,20.3938,20.4282,20.3938,20.4233,47800.0
2014-06-02 10:00:00,41.57,41.57,41.46,41.47,106300.0,20.4183,20.4183,20.3643,20.3692,106300.0
2014-06-02 10:10:00,41.48,41.51,41.42,41.43,100200.0,20.3741,20.3889,20.3447,20.3496,100200.0
2014-06-02 10:20:00,41.43,41.47,41.41,41.46,79000.0,20.3496,20.3692,20.3398,20.3643,79000.0
2014-06-02 10:30:00,41.46,41.47,41.42,41.44,71300.0,20.3643,20.3692,20.3447,20.3545,71300.0
2014-06-02 10:40:00,41.44,41.44,41.36,41.36,115500.0,20.3545,20.3545,20.3152,20.3152,115500.0
2014-06-02 10:50:00,41.35,41.36,41.34,41.35,62100.0,20.3103,20.3152,20.3054,20.3103,62100.0
2014-06-02 11:00:00,41.36,41.43,41.35,41.43,119900.0,20.3152,20.3496,20.3103,20.3496,119900.0
2014-06-02 11:10:00,41.43,41.44,41.42,41.44,85300.0,20.3496,20.3545,20.3447,20.3545,85300.0
2014-06-02 11:20:00,41.44,41.48,41.41,41.42,120900.0,20.3545,20.3741,20.3398,20.3447,120900.0
2014-06-02 11:30:00,41.41,41.43,41.4,41.41,69300.0,20.3398,20.3496,20.3348,20.3398,69300.0
2014-06-02 11:40:00,41.41,41.41,41.37,41.38,87800.0,20.3398,20.3398,20.3201,20.325,87800.0
2014-06-02 11:50:00,41.37,41.37,41.33,41.34,91200.0,20.3201,20.3201,20.3005,20.3054,91200.0
2014-06-02 12:00:00,41.34,41.37,41.33,41.37,83600.0,20.3054,20.3201,20.3005,20.3201,83600.0
2014-06-02 12:10:00,41.37,41.38,41.32,41.32,91700.0,20.3201,20.325,20.2956,20.2956,91700.0
2014-06-02 12:20:00,41.33,41.38,41.31,41.38,84000.0,20.3005,20.325,20.2906,20.325,84000.0
2014-06-02 12:30:00,41.37,41.39,41.37,41.38,47600.0,20.3201,20.3299,20.3201,20.325,47600.0
2014-06-02 12:40:00,41.37,41.41,41.37,41.41,58600.0,20.3201,20.3398,20.3201,20.3398,58600.0
2014-06-02 12:50:00,41.41,41.42,41.4,41.41,23600.0,20.3398,20.3447,20.3348,20.3398,23600.0
2014-06-02 13:00:00,41.41,41.43,41.4,41.43,53100.0,20.3398,20.3496,20.3348,20.3496,53100.0
2014-06-02 13:10:00,41.43,41.43,41.37,41.37,108800.0,20.3496,20.3496,20.3201,20.3201,108800.0
2014-06-02 13:20:00,41.37,41.39,41.34,41.34,92900.0,20.3201,20.3299,20.3054,20.3054,92900.0
2014-06-02 13:30:00,41.34,41.43,41.33,41.43,62000.0,20.3054,20.3496,20.3005,20.3496,62000.0
2014-06-02 13:40:00,41.43,41.43,41.42,41.43,19200.0,20.3496,20.3496,20.3447,20.3496,19200.0
2014-06-02 13:50:00,41.42,41.45,41.42,41.43,70800.0,20.3447,20.3594,20.3447,20.3496,70800.0
2014-06-02 14:00:00,41.44,41.44,41.41,41.42,50000.0,20.3545,20.3545,20.3398,20.3447,50000.0
2014-06-02 14:10:00,41.41,41.42,41.36,41.36,79800.0,20.3398,20.3447,20.3152,20.3152,79800.0
2014-06-02 14:20:00,41.36,41.41,41.35,41.4,66900.0,20.3152,20.3398,20.3103,20.3348,66900.0
2014-06-02 14:30:00,41.4,41.4,41.37,41.38,60100.0,20.3348,20.3348,20.3201,20.325,60100.0
2014-06-02 14:40:00,41.38,41.38,41.37,41.38,24600.0,20.325,20.325,20.3201,20.325,24600.0
2014-06-02 14:50:00,41.38,41.39,41.36,41.39,76600.0,20.325,20.3299,20.3152,20.3299,76600.0
2014-06-02 15:00:00,41.39,41.39,41.36,41.37,81500.0,20.3299,20.3299,20.3152,20.3201,81500.0
2014-06-02 15:10:00,41.37,41.37,41.34,41.36,90800.0,20.3201,20.3201,20.3054,20.3152,90800.0
2014-06-02 15:20:00,41.36,41.36,41.34,41.34,60400.0,20.3152,20.3152,20.3054,20.3054,60400.0
2014-06-02 15:30:00,41.35,41.35,41.32,41.33,208400.0,20.3103,20.3103,20.2956,20.3005,208400.0
2014-06-02 15:40:00,41.33,41.33,41.3,41.3,280200.0,20.3005,20.3005,20.2857,20.2857,280200.0
2014-06-02 15:50:00,41.3,41.31,41.25,41.25,486300.0,20.2857,20.2906,20.2612,20.2612,486300.0
2014-06-03 09:30:00,41.2,41.36,41.18,41.18,257900.0,20.2366,20.3152,20.2268,20.2268,257900.0
2014-06-03 09:40:00,41.19,41.23,41.16,41.19,200400.0,20.2317,20.2513,20.217,20.2317,200400.0
2014-06-03 09:50:00,41.2,41.26,41.2,41.25,82600.0,20.2366,20.2661,20.2366,20.2612,82600.0
2014-06-03 10:00:00,41.25,41.25,41.15,41.17,101500.0,20.2612,20.2612,20.2121,20.2219,101500.0
2014-06-03 10:10:00,41.16,41.22,41.16,41.19,72400.0,20.217,20.2464,20.217,20.2317,72400.0
2014-06-03 10:20:00,41.19,41.24,41.19,41.22,49400.0,20.2317,20.2563,20.2317,20.2464,49400.0
2014-06-03 10:30:00,41.22,41.25,41.21,41.24,65100.0,20.2464,20.2612,20.2415,20.2563,65100.0
2014-06-03 10:40:00,41.23,41.25,41.18,41.21,114200.0,20.2513,20.2612,20.2268,20.2415,114200.0
2014-06-03 10:50:00,41.21,41.23,41.21,41.22,53100.0,20.2415,20.2513,20.2415,20.2464,53100.0
2014-06-03 11:00:00,41.23,41.26,41.2,41.26,73200.0,20.2513,20.2661,20.2366,20.2661,73200.0
2014-06-03 11:10:00,41.26,41.32,41.25,41.32,83500.0,20.2661,20.2956,20.2612,20.2956,83500.0
2014-06-03 11:20:00,41.32,41.35,41.3,41.34,85600.0,20.2956,20.3103,20.2857,20.3054,85600.0
2014-06-03 11:30:00,41.33,41.35,41.31,41.31,137300.0,20.3005,20.3103,20.2906,20.2906,137300.0
2014-06-03 11:40:00,41.32,41.32,41.28,41.3,65000.0,20.2956,20.2956,20.2759,20.2857,65000.0
2014-06-03 11:50:00,41.29,41.31,41.27,41.27,69100.0,20.2808,20.2906,20.271,20.271,69100.0
2014-06-03 12:00:00,41.28,41.3,41.26,41.26,69100.0,20.2759,20.2857,20.2661,20.2661,69100.0
2014-06-03 12:10:00,41.27,41.31,41.25,41.3,89600.0,20.271,20.2906,20.2612,20.2857,89600.0
2014-06-03 12:20:00,41.3,41.35,41.3,41.31,91900.0,20.2857,20.3103,20.2857,20.2906,91900.0
2014-06-03 12:30:00,41.3,41.31,41.26,41.28,55800.0,20.2857,20.2906,20.2661,20.2759,55800.0
2014-06-03 12:40:00,41.28,41.31,41.28,41.31,23500.0,20.2759,20.2906,20.2759,20.2906,23500.0
2014-06-03 12:50:00,41.3,41.31,41.29,41.31,28600.0,20.2857,20.2906,20.2808,20.2906,28600.0
2014-06-03 13:00:00,41.3,41.31,41.25,41.25,59500.0,20.2857,20.2906,20.2612,20.2612,59500.0
2014-06-03 13:10:00,41.25,41.25,41.2,41.23,65300.0,20.2612,20.2612,20.2366,20.2513,65300.0
2014-06-03 13:20:00,41.23,41.26,41.22,41.25,86600.0,20.2513,20.2661,20.2464,20.2612,86600.0
2014-06-03 13:30:00,41.24,41.28,41.24,41.27,62300.0,20.2563,20.2759,20.2563,20.271,62300.0
2014-06-03 13:40:00,41.28,41.28,41.26,41.27,66800.0,20.2759,20.2759,20.2661,20.271,66800.0
2014-06-03 13:50:00,41.26,41.28,41.26,41.28,80300.0,20.2661,20.2759,20.2661,20.2759,80300.0
2014-06-03 14:00:00,41.28,41.3,41.27,41.28,61400.0,20.2759,20.2857,20.271,20.2759,61400.0
2014-06-03 14:10:00,41.28,41.3,41.27,41.3,49000.0,20.2759,20.2857,20.271,20.2857,49000.0
2014-06-03 14:20:00,41.3,41.31,41.27,41.29,83100.0,20.2857,20.2906,20.271,20.2808,83100.0
2014-06-03 14:30:00,41.29,41.32,41.28,41.32,37300.0,20.2808,20.2956,20.2759,20.2956,37300.0
2014-06-03 14:40:00,41.32,41.32,41.26,41.26,94600.0,20.2956,20.2956,20.2661,20.2661,94600.0
2014-06-03 14:50:00,41.27,41.27,41.21,41.23,99100.0,20.271,20.271,20.2415,20.2513,99100.0
2014-06-03 15:00:00,41.23,41.23,41.2,41.21,85600.0,20.2513,20.2513,20.2366,20.2415,85600.0
2014-06-03 15:10:00,41.21,41.23,41.2,41.2,88900.0,20.2415,20.2513,20.2366,20.2366,88900.0
2014-06-03 15:20:00,41.21,41.24,41.2,41.24,82600.0,20.2415,20.2563,20.2366,20.2563,82600.0
2014-06-03 15:30:00,41.23,41.24,41.23,41.24,84200.0,20.2513,20.2563,20.2513,20.2563,84200.0
2014-06-03 15:40:00,41.23,41.24,41.21,41.21,182200.0,20.2513,20.2563,20.2415,20.2415,182200.0
2014-06-03 15:50:00,41.22,41.25,41.21,41.23,330900.0,20.2464,20.2612,20.2415,20.2513,330900.0
2014-06-04 09:30:00,41.2,41.28,41.17,41.21,211500.0,20.2366,20.2759,20.2219,20.2415,211500.0
2014-06-04 09:40:00,41.21,41.21,41.14,41.2,86900.0,20.2415,20.2415,20.2071,20.2366,86900.0
2014-06-04 09:50:00,41.21,41.21,41.15,41.17,57700.0,20.2415,20.2415,20.2121,20.2219,57700.0
2014-06-04 10:00:00,41.17,41.2,41.14,41.16,61900.0,20.2219,20.2366,20.2071,20.217,61900.0
2014-06-04 10:10:00,41.16,41.16,41.1,41.11,73300.0,20.217,20.217,20.1875,20.1924,73300.0
2014-06-04 10:20:00,41.11,41.17,41.1,41.13,42700.0,20.1924,20.2219,20.1875,20.2022,42700.0
2014-06-04 10:30:00,41.14,41.2,41.14,41.19,44700.0,20.2071,20.2366,20.2071,20.2317,44700.0
2014-06-04 10:40:00,41.19,41.2,41.17,41.18,48200.0,20.2317,20.2366,20.2219,20.2268,48200.0
2014-06-04 10:50:00,41.18,41.24,41.17,41.24,44500.0,20.2268,20.2563,20.2219,20.2563,44500.0
2014-06-04 11:00:00,41.23,41.26,41.2,41.26,49800.0,20.2513,20.2661,20.2366,20.2661,49800.0
2014-06-04 11:10:00,41.26,41.26,41.24,41.26,25800.0,20.2661,20.2661,20.2563,20.2661,25800.0
2014-06-04 11:20:00,41.26,41.3,41.25,41.27,40000.0,20.2661,20.2857,20.2612,20.271,40000.0
2014-06-04 11:30:00,41.27,41.28,41.27,41.28,20200.0,20.271,20.2759,20.271,20.2759,20200.0
2014-06-04 11:40:00,41.28,41.3,41.26,41.29,41100.0,20.2759,20.2857,20.2661,20.2808,41100.0
2014-06-04 11:50:00,41.29,41.32,41.27,41.28,57300.0,20.2808,20.2956,20.271,20.2759,57300.0
2014-06-04 12:00:00,41.27,41.28,41.26,41.27,59000.0,20.271,20.2759,20.2661,20.271,59000.0
2014-06-04 12:10:00,41.28,41.28,41.22,41.23,142400.0,20.2759,20.2759,20.2464,20.2513,142400.0
2014-06-04 12:20:00,41.23,41.26,41.22,41.23,27600.0,20.2513,20.2661,20.2464,20.2513,27600.0
2014-06-04 12:30:00,41.24,41.24,41.22,41.23,64900.0,20.2563,20.2563,20.2464,20.2513,64900.0
2014-06-04 12:40:00,41.22,41.23,41.21,41.22,175400.0,20.2464,20.2513,20.2415,20.2464,175400.0
2014-06-04 12:50:00,41.23,41.25,41.21,41.23,39200.0,20.2513,20.2612,20.2415,20.2513,39200.0
2014-06-04 13:00:00,41.24,41.25,41.23,41.24,32500.0,20.2563,20.2612,20.2513,20.2563,32500.0
2014-06-04 13:10:00,41.24,41.24,41.21,41.22,39300.0,20.2563,20.2563,20.2415,20.2464,39300.0
2014-06-04 13:20:00,41.21,41.22,41.17,41.17,52300.0,20.2415,20.2464,20.2219,20.2219,52300.0
2014-06-04 13:30:00,41.18,41.19,41.16,41.17,87200.0,20.2268,20.2317,20.217,20.2219,87200.0
2014-06-04 13:40:00,41.16,41.17,41.16,41.17,37700.0,20.217,20.2219,20.217,20.2219,37700.0
2014-06-04 13:50:00,41.16,41.17,41.16,41.17,21200.0,20.217,20.2219,20.217,20.2219,21200.0
2014-06-04 14:00:00,41.16,41.18,41.15,41.16,87800.0,20.217,20.2268,20.2121,20.217,87800.0
2014-06-04 14:10:00,41.16,41.17,41.15,41.16,36300.0,20.217,20.2219,20.2121,20.217,36300.0
2014-06-04 14:20:00,41.17,41.17,41.15,41.15,50500.0,20.2219,20.2219,20.2121,20.2121,50500.0
2014-06-04 14:30:00,41.15,41.17,41.15,41.17,51300.0,20.2121,20.2219,20.2121,20.2219,51300.0
2014-06-04 14:40:00,41.16,41.18,41.15,41.16,37900.0,20.217,20.2268,20.2121,20.217,37900.0
2014-06-04 14:50:00,41.16,41.17,41.14,41.17,54100.0,20.217,20.2219,20.2071,20.2219,54100.0
2014-06-04 15:00:00,41.16,41.17,41.14,41.15,80200.0,20.217,20.2219,20.2071,20.2121,80200.0
2014-06-04 15:10:00,41.16,41.21,41.15,41.21,44000.0,20.217,20.2415,20.2121,20.2415,44000.0
2014-06-04 15:20:00,41.21,41.21,41.18,41.2,44900.0,20.2415,20.2415,20.2268,20.2366,44900.0
2014-06-04 15:30:00,41.21,41.22,41.19,41.22,73300.0,20.2415,20.2464,20.2317,20.2464,73300.0
2014-06-04 15:40:00,41.21,41.24,41.21,41.24,342700.0,20.2415,20.2563,20.2415,20.2563,342700.0
2014-06-04 15:50:00,41.23,41.26,41.22,41.22,228900.0,20.2513,20.2661,20.2464,20.2464,228900.0
2014-06-05 09:30:00,41.23,41.29,41.17,41.22,161900.0,20.2513,20.2808,20.2219,20.2464,161900.0
2014-06-05 09:40:00,41.21,41.29,41.21,41.24,105900.0,20.2415,20.2808,20.2415,20.2563,105900.0
2014-06-05 09:50:00,41.24,41.25,41.16,41.2,74800.0,20.2563,20.2612,20.217,20.2366,74800.0
2014-06-05 10:00:00,41.2,41.23,41.18,41.18,68800.0,20.2366,20.2513,20.2268,20.2268,68800.0
2014-06-05 10:10:00,41.19,41.22,41.15,41.15,84300.0,20.2317,20.2464,20.2121,20.2121,84300.0
2014-06-05 10:20:00,41.15,41.23,41.15,41.22,55100.0,20.2121,20.2513,20.2121,20.2464,55100.0
2014-06-05 10:30:00,41.22,41.26,41.21,41.24,63700.0,20.2464,20.2661,20.2415,20.2563,63700.0
2014-06-05 10:40:00,41.25,41.29,41.24,41.25,98100.0,20.2612,20.2808,20.2563,20.2612,98100.0
2014-06-05 10:50:00,41.26,41.26,41.18,41.21,98500.0,20.2661,20.2661,20.2268,20.2415,98500.0
2014-06-05 11:00:00,41.21,41.28,41.2,41.28,60800.0,20.2415,20.2759,20.2366,20.2759,60800.0
2014-06-05 11:10:00,41.28,41.3,41.26,41.27,57500.0,20.2759,20.2857,20.2661,20.271,57500.0
2014-06-05 11:20:00,41.27,41.28,41.25,41.25,66900.0,20.271,20.2759,20.2612,20.2612,66900.0
2014-06-05 11:30:00,41.26,41.35,41.25,41.35,83100.0,20.2661,20.3103,20.2612,20.3103,83100.0
2014-06-05 11:40:00,41.34,41.37,41.34,41.37,74500.0,20.3054,20.3201,20.3054,20.3201,74500.0
2014-06-05 11:50:00,41.37,41.39,41.36,41.38,71200.0,20.3201,20.3299,20.3152,20.325,71200.0
2014-06-05 12:00:00,41.39,41.45,41.38,41.45,86200.0,20.3299,20.3594,20.325,20.3594,86200.0
2014-06-05 12:10:00,41.45,41.48,41.41,41.41,75500.0,20.3594,20.3741,20.3398,20.3398,75500.0
2014-06-05 12:20:00,41.41,41.45,41.41,41.45,51100.0,20.3398,20.3594,20.3398,20.3594,51100.0
2014-06-05 12:30:00,41.45,41.46,41.41,41.42,59200.0,20.3594,20.3643,20.3398,20.3447,59200.0
2014-06-05 12:40:00,41.42,41.43,41.41,41.43,45800.0,20.3447,20.3496,20.3398,20.3496,45800.0
2014-06-05 12:50:00,41.43,41.43,41.39,41.4,62000.0,20.3496,20.3496,20.3299,20.3348,62000.0
2014-06-05 13:00:00,41.4,41.4,41.39,41.4,28200.0,20.3348,20.3348,20.3299,20.3348,28200.0
2014-06-05 13:10:00,41.4,41.43,41.39,41.43,33500.0,20.3348,20.3496,20.3299,20.3496,33500.0
2014-06-05 13:20:00,41.43,41.43,41.4,41.41,47600.0,20.3496,20.3496,20.3348,20.3398,47600.0
2014-06-05 13:30:00,41.4,41.43,41.39,41.43,64400.0,20.3348,20.3496,20.3299,20.3496,64400.0
2014-06-05 13:40:00,41.41,41.44,41.41,41.44,25300.0,20.3398,20.3545,20.3398,20.3545,25300.0
2014-06-05 13:50:00,41.44,41.45,41.43,41.45,42400.0,20.3545,20.3594,20.3496,20.3594,42400.0
2014-06-05 14:00:00,41.45,41.45,41.4,41.41,77700.0,20.3594,20.3594,20.3348,20.3398,77700.0
2014-06-05 14:10:00,41.41,41.42,41.4,41.42,79500.0,20.3398,20.3447,20.3348,20.3447,79500.0
2014-06-05 14:20:00,41.41,41.43,41.36,41.37,121900.0,20.3398,20.3496,20.3152,20.3201,121900.0
2014-06-05 14:30:00,41.36,41.38,41.34,41.34,69600.0,20.3152,20.325,20.3054,20.3054,69600.0
2014-06-05 14:40:00,41.34,41.35,41.31,41.33,60200.0,20.3054,20.3103,20.2906,20.3005,60200.0
2014-06-05 14:50:00,41.33,41.33,41.29,41.29,80500.0,20.3005,20.3005,20.2808,20.2808,80500.0
2014-06-05 15:00:00,41.29,41.3,41.29,41.3,45600.0,20.2808,20.2857,20.2808,20.2857,45600.0
2014-06-05 15:10:00,41.3,41.3,41.27,41.29,81300.0,20.2857,20.2857,20.271,20.2808,81300.0
2014-06-05 15:20:00,41.29,41.29,41.26,41.27,76700.0,20.2808,20.2808,20.2661,20.271,76700.0
2014-06-05 15:30:00,41.27,41.29,41.26,41.29,95100.0,20.271,20.2808,20.2661,20.2808,95100.0
2014-06-05 15:40:00,41.29,41.33,41.28,41.33,168100.0,20.2808,20.3005,20.2759,20.3005,168100.0
2014-06-05 15:50:00,41.33,41.33,41.27,41.27,547200.0,20.3005,20.3005,20.271,20.271,547200.0
2014-06-06 09:30:00,41.29,41.32,41.26,41.28,185400.0,20.2808,20.2956,20.2661,20.2759,185400.0
2014-06-06 09:40:00,41.29,41.39,41.28,41.39,149300.0,20.2808,20.3299,20.2759,20.3299,149300.0
2014-06-06 09:50:00,41.38,41.4,41.36,41.38,96500.0,20.325,20.3348,20.3152,20.325,96500.0
2014-06-06 10:00:00,41.38,41.39,41.37,41.38,90400.0,20.325,20.3299,20.3201,20.325,90400.0
2014-06-06 10:10:00,41.38,41.38,41.32,41.32,91900.0,20.325,20.325,20.2956,20.2956,91900.0
2014-06-06 10:20:00,41.32,41.35,41.32,41.33,66800.0,20.2956,20.3103,20.2956,20.3005,66800.0
2014-06-06 10:30:00,41.33,41.34,41.32,41.34,40400.0,20.3005,20.3054,20.2956,20.3054,40400.0
2014-06-06 10:40:00,41.35,41.36,41.34,41.35,58400.0,20.3103,20.3152,20.3054,20.3103,58400.0
2014-06-06 10:50:00,41.36,41.4,41.35,41.38,71500.0,20.3152,20.3348,20.3103,20.325,71500.0
2014-06-06 11:00:00,41.37,41.38,41.36,41.38,50900.0,20.3201,20.325,20.3152,20.325,50900.0
2014-06-06 11:10:00,41.38,41.38,41.36,41.38,33400.0,20.325,20.325,20.3152,20.325,33400.0
2014-06-06 11:20:00,41.38,41.39,41.36,41.38,100000.0,20.325,20.3299,20.3152,20.325,100000.0
2014-06-06 11:30:00,41.37,41.38,41.35,41.38,51700.0,20.3201,20.325,20.3103,20.325,51700.0
2014-06-06 11:40:00,41.38,41.39,41.36,41.37,26000.0,20.325,20.3299,20.3152,20.3201,26000.0
2014-06-06 11:50:00,41.37,41.37,41.36,41.36,15200.0,20.3201,20.3201,20.3152,20.3152,15200.0
2014-06-06 12:00:00,41.36,41.37,41.32,41.32,50400.0,20.3152,20.3201,20.2956,20.2956,50400.0
2014-06-06 12:10:00,41.33,41.33,41.31,41.31,36700.0,20.3005,20.3005,20.2906,20.2906,36700.0
2014-06-06 12:20:00,41.31,41.35,41.31,41.35,56800.0,20.2906,20.3103,20.2906,20.3103,56800.0
2014-06-06 12:30:00,41.35,41.37,41.34,41.36,29800.0,20.3103,20.3201,20.3054,20.3152,29800.0
2014-06-06 12:40:00,41.37,41.4,41.35,41.38,79400.0,20.3201,20.3348,20.3103,20.325,79400.0
2014-06-06 12:50:00,41.39,41.39,41.36,41.36,49000.0,20.3299,20.3299,20.3152,20.3152,49000.0
2014-06-06 13:00:00,41.37,41.37,41.36,41.36,19100.0,20.3201,20.3201,20.3152,20.3152,19100.0
2014-06-06 13:10:00,41.37,41.39,41.36,41.38,47800.0,20.3201,20.3299,20.3152,20.325,47800.0
2014-06-06 13:20:00,41.39,41.43,41.39,41.41,50800.0,20.3299,20.3496,20.3299,20.3398,50800.0
2014-06-06 13:30:00,41.41,41.42,41.4,41.41,30300.0,20.3398,20.3447,20.3348,20.3398,30300.0
2014-06-06 13:40:00,41.42,41.44,41.4,41.44,35000.0,20.3447,20.3545,20.3348,20.3545,35000.0
2014-06-06 13:50:00,41.44,41.44,41.42,41.42,32000.0,20.3545,20.3545,20.3447,20.3447,32000.0
2014-06-06 14:00:00,41.43,41.43,41.39,41.4,25500.0,20.3496,20.3496,20.3299,20.3348,25500.0
2014-06-06 14:10:00,41.39,41.41,41.37,41.38,64600.0,20.3299,20.3398,20.3201,20.325,64600.0
2014-06-06 14:20:00,41.38,41.39,41.37,41.39,33300.0,20.325,20.3299,20.3201,20.3299,33300.0
2014-06-06 14:30:00,41.38,41.39,41.36,41.38,50500.0,20.325,20.3299,20.3152,20.325,50500.0
2014-06-06 14:40:00,41.39,41.39,41.36,41.37,29500.0,20.3299,20.3299,20.3152,20.3201,29500.0
2014-06-06 14:50:00,41.36,41.37,41.34,41.34,46900.0,20.3152,20.3201,20.3054,20.3054,46900.0
2014-06-06 15:00:00,41.34,41.37,41.33,41.37,63500.0,20.3054,20.3201,20.3005,20.3201,63500.0
2014-06-06 15:10:00,41.36,41.38,41.36,41.37,40100.0,20.3152,20.325,20.3152,20.3201,40100.0
2014-06-06 15:20:00,41.37,41.39,41.36,41.38,61600.0,20.3201,20.3299,20.3152,20.325,61600.0
2014-06-06 15:30:00,41.37,41.38,41.34,41.34,81100.0,20.3201,20.325,20.3054,20.3054,81100.0
2014-06-06 15:40:00,41.34,41.36,41.32,41.36,205100.0,20.3054,20.3152,20.2956,20.3152,205100.0
2014-06-06 15:50:00,41.36,41.39,41.35,41.39,383400.0,20.3152,20.3299,20.3103,20.3299,383400.0
2014-06-09 09:30:00,41.32,41.39,41.28,41.36,263100.0,20.2956,20.3299,20.2759,20.3152,263100.0
2014-06-09 09:40:00,41.36,41.45,41.32,41.41,187900.0,20.3152,20.3594,20.2956,20.3398,187900.0
2014-06-09 09:50:00,41.41,41.43,41.35,41.38,112200.0,20.3398,20.3496,20.3103,20.325,112200.0
2014-06-09 10:00:00,41.38,41.4,41.35,41.36,96900.0,20.325,20.3348,20.3103,20.3152,96900.0
2014-06-09 10:10:00,41.35,41.39,41.31,41.34,200100.0,20.3103,20.3299,20.2906,20.3054,200100.0
2014-06-09 10:20:00,41.34,41.4,41.34,41.37,88100.0,20.3054,20.3348,20.3054,20.3201,88100.0
2014-06-09 10:30:00,41.38,41.41,41.37,41.41,100500.0,20.325,20.3398,20.3201,20.3398,100500.0
2014-06-09 10:40:00,41.41,41.45,41.4,41.44,110100.0,20.3398,20.3594,20.3348,20.3545,110100.0
2014-06-09 10:50:00,41.44,41.49,41.43,41.48,129300.0,20.3545,20.3791,20.3496,20.3741,129300.0
2014-06-09 11:00:00,41.48,41.49,41.45,41.46,96100.0,20.3741,20.3791,20.3594,20.3643,96100.0
2014-06-09 11:10:00,41.47,41.51,41.46,41.5,108500.0,20.3692,20.3889,20.3643,20.384,108500.0
2014-06-09 11:20:00,41.51,41.52,41.5,41.51,84900.0,20.3889,20.3938,20.384,20.3889,84900.0
2014-06-09 11:30:00,41.5,41.51,41.46,41.47,130100.0,20.384,20.3889,20.3643,20.3692,130100.0
2014-06-09 11:40:00,41.46,41.54,41.45,41.54,211600.0,20.3643,20.4036,20.3594,20.4036,211600.0
2014-06-09 11:50:00,41.54,41.56,41.52,41.52,71600.0,20.4036,20.4134,20.3938,20.3938,71600.0
2014-06-09 12:00:00,41.52,41.53,41.52,41.53,44300.0,20.3938,20.3987,20.3938,20.3987,44300.0
2014-06-09 12:10:00,41.53,41.53,41.51,41.51,48000.0,20.3987,20.3987,20.3889,20.3889,48000.0
2014-06-09 12:20:00,41.52,41.54,41.51,41.53,78900.0,20.3938,20.4036,20.3889,20.3987,78900.0
2014-06-09 12:30:00,41.53,41.56,41.5,41.51,95900.0,20.3987,20.4134,20.384,20.3889,95900.0
2014-06-09 12:40:00,41.51,41.54,41.51,41.52,64400.0,20.3889,20.4036,20.3889,20.3938,64400.0
2014-06-09 12:50:00,41.52,41.54,41.51,41.52,35300.0,20.3938,20.4036,20.3889,20.3938,35300.0
2014-06-09 13:00:00,41.53,41.54,41.51,41.54,101600.0,20.3987,20.4036,20.3889,20.4036,101600.0
2014-06-09 13:10:00,41.54,41.54,41.52,41.52,25000.0,20.4036,20.4036,20.3938,20.3938,25000.0
2014-06-09 13:20:00,41.52,41.53,41.5,41.52,85300.0,20.3938,20.3987,20.384,20.3938,85300.0
2014-06-09 13:30:00,41.52,41.56,41.5,41.55,141300.0,20.3938,20.4134,20.384,20.4085,141300.0
2014-06-09 13:40:00,41.54,41.63,41.54,41.59,164200.0,20.4036,20.4478,20.4036,20.4282,164200.0
2014-06-09 13:50:00,41.59,41.64,41.58,41.63,110300.0,20.4282,20.4527,20.4233,20.4478,110300.0
2014-06-09 14:00:00,41.62,41.63,41.55,41.56,97100.0,20.4429,20.4478,20.4085,20.4134,97100.0
2014-06-09 14:10:00,41.56,41.58,41.53,41.53,75100.0,20.4134,20.4233,20.3987,20.3987,75100.0
2014-06-09 14:20:00,41.53,41.59,41.52,41.57,68500.0,20.3987,20.4282,20.3938,20.4183,68500.0
2014-06-09 14:30:00,41.57,41.58,41.53,41.56,73400.0,20.4183,20.4233,20.3987,20.4134,73400.0
2014-06-09 14:40:00,41.57,41.6,41.56,41.58,70000.0,20.4183,20.4331,20.4134,20.4233,70000.0
2014-06-09 14:50:00,41.58,41.59,41.56,41.56,41100.0,20.4233,20.4282,20.4134,20.4134,41100.0
2014-06-09 15:00:00,41.56,41.57,41.54,41.54,37800.0,20.4134,20.4183,20.4036,20.4036,37800.0
2014-06-09 15:10:00,41.54,41.55,41.53,41.53,58800.0,20.4036,20.4085,20.3987,20.3987,58800.0
2014-06-09 15:20:00,41.53,41.6,41.53,41.59,144100.0,20.3987,20.4331,20.3987,20.4282,144100.0
2014-06-09 15:30:00,41.59,41.6,41.52,41.54,119400.0,20.4282,20.4331,20.3938,20.4036,119400.0
2014-06-09 15:40:00,41.53,41.58,41.52,41.57,226800.0,20.3987,20.4233,20.3938,20.4183,226800.0
2014-06-09 15:50:00,41.58,41.6,41.57,41.59,352900.0,20.4233,20.4331,20.4183,20.4282,352900.0
2014-06-10 09:30:00,41.54,41.77,41.48,41.76,453200.0,20.4036,20.5166,20.3741,20.5117,453200.0
2014-06-10 09:40:00,41.77,41.94,41.74,41.94,596500.0,20.5166,20.6001,20.5018,20.6001,596500.0
2014-06-10 09:50:00,41.94,41.96,41.89,41.94,260600.0,20.6001,20.6099,20.5755,20.6001,260600.0
2014-06-10 10:00:00,41.94,41.97,41.89,41.91,278300.0,20.6001,20.6148,20.5755,20.5853,278300.0
2014-06-10 10:10:00,41.9,41.97,41.9,41.97,227100.0,20.5804,20.6148,20.5804,20.6148,227100.0
2014-06-10 10:20:00,41.97,42.07,41.95,42.05,465500.0,20.6148,20.6639,20.605,20.6541,465500.0
2014-06-10 10:30:00,42.07,42.09,41.97,42.01,332300.0,20.6639,20.6738,20.6148,20.6345,332300.0
2014-06-10 10:40:00,42.0,42.01,41.95,41.96,98800.0,20.6296,20.6345,20.605,20.6099,98800.0
2014-06-10 10:50:00,41.96,42.1,41.95,42.09,188300.0,20.6099,20.6787,20.605,20.6738,188300.0
2014-06-10 11:00:00,42.1,42.13,42.08,42.09,208000.0,20.6787,20.6934,20.6688,20.6738,208000.0
2014-06-10 11:10:00,42.09,42.13,42.05,42.05,162900.0,20.6738,20.6934,20.6541,20.6541,162900.0
2014-06-10 11:20:00,42.05,42.1,42.05,42.05,133700.0,20.6541,20.6787,20.6541,20.6541,133700.0
2014-06-10 11:30:00,42.05,42.1,42.05,42.08,166400.0,20.6541,20.6787,20.6541,20.6688,166400.0
2014-06-10 11:40:00,42.08,42.11,42.06,42.11,158300.0,20.6688,20.6836,20.659,20.6836,158300.0
2014-06-10 11:50:00,42.11,42.11,42.07,42.07,100200.0,20.6836,20.6836,20.6639,20.6639,100200.0
2014-06-10 12:00:00,42.07,42.08,42.01,42.02,135700.0,20.6639,20.6688,20.6345,20.6394,135700.0
2014-06-10 12:10:00,42.02,42.02,42.0,42.01,87600.0,20.6394,20.6394,20.6296,20.6345,87600.0
2014-06-10 12:20:00,42.01,42.06,42.0,42.05,147300.0,20.6345,20.659,20.6296,20.6541,147300.0
2014-06-10 12:30:00,42.06,42.1,42.05,42.1,59400.0,20.659,20.6787,20.6541,20.6787,59400.0
2014-06-10 12:40:00,42.09,42.13,42.09,42.12,241200.0,20.6738,20.6934,20.6738,20.6885,241200.0
2014-06-10 12:50:00,42.13,42.13,42.11,42.11,84000.0,20.6934,20.6934,20.6836,20.6836,84000.0
2014-06-10 13:00:00,42.12,42.14,42.1,42.11,177800.0,20.6885,20.6983,20.6787,20.6836,177800.0
2014-06-10 13:10:00,42.1,42.11,42.07,42.08,87700.0,20.6787,20.6836,20.6639,20.6688,87700.0
2014-06-10 13:20:00,42.09,42.1,42.08,42.1,57800.0,20.6738,20.6787,20.6688,20.6787,57800.0
2014-06-10 13:30:00,42.1,42.1,42.05,42.05,107700.0,20.6787,20.6787,20.6541,20.6541,107700.0
2014-06-10 13:40:00,42.06,42.14,42.05,42.13,158200.0,20.659,20.6983,20.6541,20.6934,158200.0
2014-06-10 13:50:00,42.14,42.2,42.13,42.19,152700.0,20.6983,20.7278,20.6934,20.7229,152700.0
2014-06-10 14:00:00,42.2,42.24,42.19,42.23,185600.0,20.7278,20.7474,20.7229,20.7425,185600.0
2014-06-10 14:10:00,42.23,42.28,42.21,42.27,219300.0,20.7425,20.7671,20.7327,20.7622,219300.0
2014-06-10 14:20:00,42.27,42.3,42.23,42.23,120800.0,20.7622,20.7769,20.7425,20.7425,120800.0
2014-06-10 14:30:00,42.23,42.27,42.22,42.25,198900.0,20.7425,20.7622,20.7376,20.7523,198900.0
2014-06-10 14:40:00,42.24,42.3,42.24,42.29,182400.0,20.7474,20.7769,20.7474,20.772,182400.0
2014-06-10 14:50:00,42.29,42.38,42.28,42.35,416000.0,20.772,20.8162,20.7671,20.8015,416000.0
2014-06-10 15:00:00,42.35,42.36,42.3,42.34,237500.0,20.8015,20.8064,20.7769,20.7966,237500.0
2014-06-10 15:10:00,42.34,42.34,42.3,42.32,190200.0,20.7966,20.7966,20.7769,20.7867,190200.0
2014-06-10 15:20:00,42.33,42.39,42.31,42.39,350800.0,20.7916,20.8211,20.7818,20.8211,350800.0
2014-06-10 15:30:00,42.39,42.39,42.35,42.36,409900.0,20.8211,20.8211,20.8015,20.8064,409900.0
2014-06-10 15:40:00,42.36,42.36,42.3,42.3,350300.0,20.8064,20.8064,20.7769,20.7769,350300.0
2014-06-10 15:50:00,42.3,42.38,42.29,42.34,1178300.0,20.7769,20.8162,20.772,20.7966,1178300.0
2014-06-11 09:30:00,42.22,42.43,42.16,42.39,372300.0,20.7376,20.8408,20.7081,20.8211,372300.0
2014-06-11 09:40:00,42.39,42.5,42.36,42.36,423700.0,20.8211,20.8751,20.8064,20.8064,423700.0
2014-06-11 09:50:00,42.36,42.4,42.33,42.39,221200.0,20.8064,20.826,20.7916,20.8211,221200.0
2014-06-11 10:00:00,42.39,42.4,42.36,42.37,186600.0,20.8211,20.826,20.8064,20.8113,186600.0
2014-06-11 10:10:00,42.37,42.4,42.35,42.36,309000.0,20.8113,20.826,20.8015,20.8064,309000.0
2014-06-11 10:20:00,42.36,42.37,42.33,42.36,365000.0,20.8064,20.8113,20.7916,20.8064,365000.0
2014-06-11 10:30:00,42.35,42.36,42.35,42.35,142400.0,20.8015,20.8064,20.8015,20.8015,142400.0
2014-06-11 10:40:00,42.36,42.39,42.35,42.39,217300.0,20.8064,20.8211,20.8015,20.8211,217300.0
2014-06-11 10:50:00,42.39,42.42,42.38,42.4,501100.0,20.8211,20.8358,20.8162,20.826,501100.0
2014-06-11 11:00:00,42.4,42.44,42.4,42.42,266100.0,20.826,20.8457,20.826,20.8358,266100.0
2014-06-11 11:10:00,42.41,42.43,42.39,42.41,257400.0,20.8309,20.8408,20.8211,20.8309,257400.0
2014-06-11 11:20:00,42.42,42.46,42.4,42.46,167100.0,20.8358,20.8555,20.826,20.8555,167100.0
2014-06-11 11:30:00,42.45,42.46,42.39,42.39,145600.0,20.8506,20.8555,20.8211,20.8211,145600.0
2014-06-11 11:40:00,42.4,42.41,42.38,42.39,183700.0,20.826,20.8309,20.8162,20.8211,183700.0
2014-06-11 11:50:00,42.38,42.39,42.34,42.36,176200.0,20.8162,20.8211,20.7966,20.8064,176200.0
2014-06-11 12:00:00,42.36,42.38,42.35,42.36,115300.0,20.8064,20.8162,20.8015,20.8064,115300.0
2014-06-11 12:10:00,42.37,42.37,42.34,42.36,170000.0,20.8113,20.8113,20.7966,20.8064,170000.0
2014-06-11 12:20:00,42.36,42.39,42.34,42.37,134500.0,20.8064,20.8211,20.7966,20.8113,134500.0
2014-06-11 12:30:00,42.37,42.39,42.36,42.37,150500.0,20.8113,20.8211,20.8064,20.8113,150500.0
2014-06-11 12:40:00,42.37,42.41,42.34,42.4,103800.0,20.8113,20.8309,20.7966,20.826,103800.0
2014-06-11 12:50:00,42.39,42.43,42.39,42.43,83000.0,20.8211,20.8408,20.8211,20.8408,83000.0
2014-06-11 13:00:00,42.43,42.46,42.43,42.46,160700.0,20.8408,20.8555,20.8408,20.8555,160700.0
2014-06-11 13:10:00,42.46,42.46,42.42,42.44,98700.0,20.8555,20.8555,20.8358,20.8457,98700.0
2014-06-11 13:20:00,42.44,42.45,42.38,42.42,111300.0,20.8457,20.8506,20.8162,20.8358,111300.0
2014-06-11 13:30:00,42.42,42.46,42.39,42.46,104500.0,20.8358,20.8555,20.8211,20.8555,104500.0
2014-06-11 13:40:00,42.45,42.49,42.44,42.48,161800.0,20.8506,20.8702,20.8457,20.8653,161800.0
2014-06-11 13:50:00,42.47,42.5,42.46,42.49,179000.0,20.8604,20.8751,20.8555,20.8702,179000.0
2014-06-11 14:00:00,42.5,42.51,42.46,42.46,120800.0,20.8751,20.8801,20.8555,20.8555,120800.0
2014-06-11 14:10:00,42.46,42.5,42.44,42.49,170500.0,20.8555,20.8751,20.8457,20.8702,170500.0
2014-06-11 14:20:00,42.49,42.49,42.45,42.48,90200.0,20.8702,20.8702,20.8506,20.8653,90200.0
2014-06-11 14:30:00,42.48,42.55,42.48,42.55,209000.0,20.8653,20.8997,20.8653,20.8997,209000.0
2014-06-11 14:40:00,42.55,42.59,42.54,42.56,201500.0,20.8997,20.9193,20.8948,20.9046,201500.0
2014-06-11 14:50:00,42.56,42.61,42.54,42.61,226300.0,20.9046,20.9292,20.8948,20.9292,226300.0
2014-06-11 15:00:00,42.6,42.66,42.59,42.66,337400.0,20.9243,20.9537,20.9193,20.9537,337400.0
2014-06-11 15:10:00,42.66,42.71,42.64,42.66,503700.0,20.9537,20.9783,20.9439,20.9537,503700.0
2014-06-11 15:20:00,42.67,42.69,42.65,42.66,301500.0,20.9586,20.9685,20.9488,20.9537,301500.0
2014-06-11 15:30:00,42.66,42.67,42.56,42.57,407100.0,20.9537,20.9586,20.9046,20.9095,407100.0
2014-06-11 15:40:00,42.56,42.59,42.54,42.57,507100.0,20.9046,20.9193,20.8948,20.9095,507100.0
2014-06-11 15:50:00,42.57,42.61,42.55,42.6,966200.0,20.9095,20.9292,20.8997,20.9243,966200.0
2014-06-12 09:30:00,42.05,42.19,41.78,41.78,653500.0,20.8943,20.9638,20.7601,20.7601,653500.0
2014-06-12 09:40:00,41.79,41.79,41.62,41.62,343800.0,20.7651,20.7651,20.6806,20.6806,343800.0
2014-06-12 09:50:00,41.62,41.71,41.58,41.67,228600.0,20.6806,20.7253,20.6607,20.7055,228600.0
2014-06-12 10:00:00,41.66,41.71,41.6,41.61,199100.0,20.7005,20.7253,20.6707,20.6756,199100.0
2014-06-12 10:10:00,41.6,41.62,41.55,41.6,303800.0,20.6707,20.6806,20.6458,20.6707,303800.0
2014-06-12 10:20:00,41.61,41.66,41.55,41.66,175400.0,20.6756,20.7005,20.6458,20.7005,175400.0
2014-06-12 10:30:00,41.66,41.66,41.57,41.59,270900.0,20.7005,20.7005,20.6558,20.6657,270900.0
2014-06-12 10:40:00,41.59,41.65,41.58,41.63,141000.0,20.6657,20.6955,20.6607,20.6856,141000.0
2014-06-12 10:50:00,41.63,41.74,41.63,41.73,115000.0,20.6856,20.7402,20.6856,20.7353,115000.0
2014-06-12 11:00:00,41.73,41.74,41.65,41.67,107300.0,20.7353,20.7402,20.6955,20.7055,107300.0
2014-06-12 11:10:00,41.66,41.72,41.66,41.7,140800.0,20.7005,20.7303,20.7005,20.7204,140800.0
2014-06-12 11:20:00,41.69,41.71,41.69,41.71,175700.0,20.7154,20.7253,20.7154,20.7253,175700.0
2014-06-12 11:30:00,41.71,41.71,41.56,41.58,294900.0,20.7253,20.7253,20.6508,20.6607,294900.0
2014-06-12 11:40:00,41.57,41.61,41.48,41.52,529800.0,20.6558,20.6756,20.611,20.6309,529800.0
2014-06-12 11:50:00,41.52,41.52,41.42,41.43,204700.0,20.6309,20.6309,20.5812,20.5862,204700.0
2014-06-12 12:00:00,41.43,41.46,41.37,41.39,162800.0,20.5862,20.6011,20.5564,20.5663,162800.0
2014-06-12 12:10:00,41.39,41.41,41.36,41.41,115300.0,20.5663,20.5763,20.5514,20.5763,115300.0
2014-06-12 12:20:00,41.4,41.4,41.37,41.39,63900.0,20.5713,20.5713,20.5564,20.5663,63900.0
2014-06-12 12:30:00,41.39,41.39,41.33,41.34,120500.0,20.5663,20.5663,20.5365,20.5415,120500.0
2014-06-12 12:40:00,41.34,41.34,41.28,41.32,124200.0,20.5415,20.5415,20.5117,20.5315,124200.0
2014-06-12 12:50:00,41.31,41.33,41.28,41.3,60600.0,20.5266,20.5365,20.5117,20.5216,60600.0
2014-06-12 13:00:00,41.3,41.35,41.28,41.3,111400.0,20.5216,20.5465,20.5117,20.5216,111400.0
2014-06-12 13:10:00,41.3,41.33,41.29,41.31,141700.0,20.5216,20.5365,20.5166,20.5266,141700.0
2014-06-12 13:20:00,41.31,41.37,41.29,41.35,123600.0,20.5266,20.5564,20.5166,20.5465,123600.0
2014-06-12 13:30:00,41.34,41.37,41.32,41.36,122200.0,20.5415,20.5564,20.5315,20.5514,122200.0
2014-06-12 13:40:00,41.36,41.4,41.32,41.33,85000.0,20.5514,20.5713,20.5315,20.5365,85000.0
2014-06-12 13:50:00,41.32,41.33,41.29,41.3,109200.0,20.5315,20.5365,20.5166,20.5216,109200.0
2014-06-12 14:00:00,41.3,41.39,41.29,41.35,77600.0,20.5216,20.5663,20.5166,20.5465,77600.0
2014-06-12 14:10:00,41.35,41.38,41.32,41.38,65600.0,20.5465,20.5614,20.5315,20.5614,65600.0
2014-06-12 14:20:00,41.38,41.38,41.34,41.34,128700.0,20.5614,20.5614,20.5415,20.5415,128700.0
2014-06-12 14:30:00,41.35,41.36,41.33,41.34,67600.0,20.5465,20.5514,20.5365,20.5415,67600.0
2014-06-12 14:40:00,41.33,41.39,41.31,41.39,106100.0,20.5365,20.5663,20.5266,20.5663,106100.0
2014-06-12 14:50:00,41.38,41.39,41.35,41.35,77400.0,20.5614,20.5663,20.5465,20.5465,77400.0
2014-06-12 15:00:00,41.36,41.36,41.3,41.31,97600.0,20.5514,20.5514,20.5216,20.5266,97600.0
2014-06-12 15:10:00,41.3,41.34,41.29,41.34,84700.0,20.5216,20.5415,20.5166,20.5415,84700.0
2014-06-12 15:20:00,41.34,41.36,41.32,41.33,114700.0,20.5415,20.5514,20.5315,20.5365,114700.0
2014-06-12 15:30:00,41.32,41.32,41.23,41.24,272900.0,20.5315,20.5315,20.4868,20.4918,272900.0
2014-06-12 15:40:00,41.24,41.31,41.24,41.27,333200.0,20.4918,20.5266,20.4918,20.5067,333200.0
2014-06-12 15:50:00,41.27,41.28,41.26,41.27,587100.0,20.5067,20.5117,20.5017,20.5067,587100.0
2014-06-13 09:30:00,41.34,41.35,41.19,41.33,264200.0,20.5415,20.5465,20.467,20.5365,264200.0
2014-06-13 09:40:00,41.33,41.42,41.32,41.4,197600.0,20.5365,20.5812,20.5315,20.5713,197600.0
2014-06-13 09:50:00,41.41,41.49,41.39,41.48,188300.0,20.5763,20.616,20.5663,20.611,188300.0
2014-06-13 10:00:00,41.48,41.52,41.4,41.41,182100.0,20.611,20.6309,20.5713,20.5763,182100.0
2014-06-13 10:10:00,41.41,41.46,41.4,41.44,72900.0,20.5763,20.6011,20.5713,20.5912,72900.0
2014-06-13 10:20:00,41.45,41.45,41.38,41.4,157600.0,20.5961,20.5961,20.5614,20.5713,157600.0
2014-06-13 10:30:00,41.4,41.47,41.39,41.43,135300.0,20.5713,20.6061,20.5663,20.5862,135300.0
2014-06-13 10:40:00,41.43,41.43,41.39,41.41,102900.0,20.5862,20.5862,20.5663,20.5763,102900.0
2014-06-13 10:50:00,41.4,41.41,41.4,41.41,58300.0,20.5713,20.5763,20.5713,20.5763,58300.0
2014-06-13 11:00:00,41.41,41.42,41.39,41.42,95800.0,20.5763,20.5812,20.5663,20.5812,95800.0
2014-06-13 11:10:00,41.42,41.46,41.39,41.4,161900.0,20.5812,20.6011,20.5663,20.5713,161900.0
2014-06-13 11:20:00,41.4,41.42,41.39,41.41,102100.0,20.5713,20.5812,20.5663,20.5763,102100.0
2014-06-13 11:30:00,41.41,41.41,41.37,41.4,178700.0,20.5763,20.5763,20.5564,20.5713,178700.0
2014-06-13 11:40:00,41.4,41.44,41.4,41.44,67100.0,20.5713,20.5912,20.5713,20.5912,67100.0
2014-06-13 11:50:00,41.44,41.46,41.42,41.45,72700.0,20.5912,20.6011,20.5812,20.5961,72700.0
2014-06-13 12:00:00,41.45,41.5,41.44,41.49,67900.0,20.5961,20.621,20.5912,20.616,67900.0
2014-06-13 12:10:00,41.5,41.5,41.44,41.47,97100.0,20.621,20.621,20.5912,20.6061,97100.0
2014-06-13 12:20:00,41.47,41.47,41.44,41.44,58900.0,20.6061,20.6061,20.5912,20.5912,58900.0
2014-06-13 12:30:00,41.45,41.45,41.43,41.43,84300.0,20.5961,20.5961,20.5862,20.5862,84300.0
2014-06-13 12:40:00,41.43,41.44,41.34,41.42,129800.0,20.5862,20.5912,20.5415,20.5812,129800.0
2014-06-13 12:50:00,41.41,41.45,41.41,41.45,44600.0,20.5763,20.5961,20.5763,20.5961,44600.0
2014-06-13 13:00:00,41.45,41.48,41.42,41.42,67600.0,20.5961,20.611,20.5812,20.5812,67600.0
2014-06-13 13:10:00,41.43,41.43,41.38,41.4,45700.0,20.5862,20.5862,20.5614,20.5713,45700.0
2014-06-13 13:20:00,41.4,41.44,41.39,41.4,71400.0,20.5713,20.5912,20.5663,20.5713,71400.0
2014-06-13 13:30:00,41.4,41.43,41.38,41.41,53400.0,20.5713,20.5862,20.5614,20.5763,53400.0
2014-06-13 13:40:00,41.41,41.46,41.4,41.43,42100.0,20.5763,20.6011,20.5713,20.5862,42100.0
2014-06-13 13:50:00,41.42,41.48,41.42,41.44,56600.0,20.5812,20.611,20.5812,20.5912,56600.0
2014-06-13 14:00:00,41.44,41.49,41.44,41.48,54200.0,20.5912,20.616,20.5912,20.611,54200.0
2014-06-13 14:10:00,41.47,41.54,41.47,41.51,159600.0,20.6061,20.6409,20.6061,20.626,159600.0
2014-06-13 14:20:00,41.52,41.54,41.49,41.53,41500.0,20.6309,20.6409,20.616,20.6359,41500.0
2014-06-13 14:30:00,41.54,41.56,41.51,41.55,68500.0,20.6409,20.6508,20.626,20.6458,68500.0
2014-06-13 14:40:00,41.54,41.55,41.51,41.54,64600.0,20.6409,20.6458,20.626,20.6409,64600.0
2014-06-13 14:50:00,41.54,41.55,41.52,41.55,93900.0,20.6409,20.6458,20.6309,20.6458,93900.0
2014-06-13 15:00:00,41.55,41.62,41.55,41.62,72000.0,20.6458,20.6806,20.6458,20.6806,72000.0
2014-06-13 15:10:00,41.62,41.62,41.54,41.55,119200.0,20.6806,20.6806,20.6409,20.6458,119200.0
2014-06-13 15:20:00,41.54,41.55,41.46,41.47,86500.0,20.6409,20.6458,20.6011,20.6061,86500.0
2014-06-13 15:30:00,41.47,41.51,41.46,41.48,129500.0,20.6061,20.626,20.6011,20.611,129500.0
2014-06-13 15:40:00,41.47,41.48,41.42,41.45,149000.0,20.6061,20.611,20.5812,20.5961,149000.0
2014-06-13 15:50:00,41.45,41.46,41.44,41.46,514000.0,20.5961,20.6011,20.5912,20.6011,514000.0
2014-06-16 09:30:00,41.44,41.51,41.26,41.5,251800.0,20.5912,20.626,20.5017,20.621,251800.0
2014-06-16 09:40:00,41.49,41.54,41.46,41.53,102200.0,20.616,20.6409,20.6011,20.6359,102200.0
2014-06-16 09:50:00,41.54,41.69,41.52,41.63,126900.0,20.6409,20.7154,20.6309,20.6856,126900.0
2014-06-16 10:00:00,41.63,41.72,41.6,41.68,122200.0,20.6856,20.7303,20.6707,20.7104,122200.0
2014-06-16 10:10:00,41.68,41.7,41.67,41.69,96300.0,20.7104,20.7204,20.7055,20.7154,96300.0
2014-06-16 10:20:00,41.69,41.75,41.69,41.7,139700.0,20.7154,20.7452,20.7154,20.7204,139700.0
2014-06-16 10:30:00,41.69,41.72,41.68,41.7,74100.0,20.7154,20.7303,20.7104,20.7204,74100.0
2014-06-16 10:40:00,41.7,41.72,41.69,41.71,75700.0,20.7204,20.7303,20.7154,20.7253,75700.0
2014-06-16 10:50:00,41.71,41.75,41.7,41.74,77700.0,20.7253,20.7452,20.7204,20.7402,77700.0
2014-06-16 11:00:00,41.73,41.75,41.69,41.72,122000.0,20.7353,20.7452,20.7154,20.7303,122000.0
2014-06-16 11:10:00,41.71,41.72,41.69,41.71,59300.0,20.7253,20.7303,20.7154,20.7253,59300.0
2014-06-16 11:20:00,41.7,41.79,41.7,41.77,188300.0,20.7204,20.7651,20.7204,20.7551,188300.0
2014-06-16 11:30:00,41.76,41.79,41.74,41.77,124700.0,20.7502,20.7651,20.7402,20.7551,124700.0
2014-06-16 11:40:00,41.78,41.81,41.77,41.81,119900.0,20.7601,20.775,20.7551,20.775,119900.0
2014-06-16 11:50:00,41.8,41.84,41.8,41.82,103800.0,20.7701,20.7899,20.7701,20.78,103800.0
2014-06-16 12:00:00,41.82,41.82,41.75,41.79,63200.0,20.78,20.78,20.7452,20.7651,63200.0
2014-06-16 12:10:00,41.79,41.82,41.76,41.77,50000.0,20.7651,20.78,20.7502,20.7551,50000.0
2014-06-16 12:20:00,41.76,41.8,41.76,41.8,36900.0,20.7502,20.7701,20.7502,20.7701,36900.0
2014-06-16 12:30:00,41.8,41.8,41.75,41.75,44100.0,20.7701,20.7701,20.7452,20.7452,44100.0
2014-06-16 12:40:00,41.76,41.76,41.72,41.73,37900.0,20.7502,20.7502,20.7303,20.7353,37900.0
2014-06-16 12:50:00,41.72,41.75,41.72,41.73,22500.0,20.7303,20.7452,20.7303,20.7353,22500.0
2014-06-16 13:00:00,41.74,41.77,41.72,41.76,27400.0,20.7402,20.7551,20.7303,20.7502,27400.0
2014-06-16 13:10:00,41.77,41.77,41.72,41.75,65900.0,20.7551,20.7551,20.7303,20.7452,65900.0
2014-06-16 13:20:00,41.74,41.75,41.69,41.7,48500.0,20.7402,20.7452,20.7154,20.7204,48500.0
2014-06-16 13:30:00,41.69,41.86,41.69,41.85,137500.0,20.7154,20.7999,20.7154,20.7949,137500.0
2014-06-16 13:40:00,41.86,41.86,41.82,41.84,48300.0,20.7999,20.7999,20.78,20.7899,48300.0
2014-06-16 13:50:00,41.84,41.86,41.82,41.86,55400.0,20.7899,20.7999,20.78,20.7999,55400.0
2014-06-16 14:00:00,41.86,41.91,41.85,41.91,110800.0,20.7999,20.8247,20.7949,20.8247,110800.0
2014-06-16 14:10:00,41.9,41.92,41.89,41.9,84300.0,20.8197,20.8297,20.8148,20.8197,84300.0
2014-06-16 14:20:00,41.91,41.92,41.87,41.91,161700.0,20.8247,20.8297,20.8048,20.8247,161700.0
2014-06-16 14:30:00,41.91,41.97,41.9,41.97,122100.0,20.8247,20.8545,20.8197,20.8545,122100.0
2014-06-16 14:40:00,41.97,41.97,41.92,41.96,107500.0,20.8545,20.8545,20.8297,20.8496,107500.0
2014-06-16 14:50:00,41.96,41.96,41.85,41.86,253900.0,20.8496,20.8496,20.7949,20.7999,253900.0
2014-06-16 15:00:00,41.86,41.86,41.82,41.84,135500.0,20.7999,20.7999,20.78,20.7899,135500.0
2014-06-16 15:10:00,41.84,41.85,41.82,41.84,100400.0,20.7899,20.7949,20.78,20.7899,100400.0
2014-06-16 15:20:00,41.84,41.88,41.84,41.86,140500.0,20.7899,20.8098,20.7899,20.7999,140500.0
2014-06-16 15:30:00,41.86,41.86,41.83,41.84,147800.0,20.7999,20.7999,20.785,20.7899,147800.0
2014-06-16 15:40:00,41.84,41.84,41.78,41.78,221700.0,20.7899,20.7899,20.7601,20.7601,221700.0
2014-06-16 15:50:00,41.79,41.82,41.78,41.81,358500.0,20.7651,20.78,20.7601,20.775,358500.0
2014-06-17 09:30:00,41.69,41.8,41.65,41.76,230400.0,20.7154,20.7701,20.6955,20.7502,230400.0
2014-06-17 09:40:00,41.77,41.77,41.64,41.65,108600.0,20.7551,20.7551,20.6906,20.6955,108600.0
2014-06-17 09:50:00,41.66,41.71,41.6,41.64,93900.0,20.7005,20.7253,20.6707,20.6906,93900.0
2014-06-17 10:00:00,41.64,41.72,41.64,41.68,90800.0,20.6906,20.7303,20.6906,20.7104,90800.0
2014-06-17 10:10:00,41.69,41.72,41.67,41.68,60000.0,20.7154,20.7303,20.7055,20.7104,60000.0
2014-06-17 10:20:00,41.68,41.69,41.6,41.61,57800.0,20.7104,20.7154,20.6707,20.6756,57800.0
2014-06-17 10:30:00,41.61,41.64,41.57,41.62,87500.0,20.6756,20.6906,20.6558,20.6806,87500.0
2014-06-17 10:40:00,41.63,41.63,41.52,41.54,101300.0,20.6856,20.6856,20.6309,20.6409,101300.0
2014-06-17 10:50:00,41.54,41.59,41.52,41.57,54300.0,20.6409,20.6657,20.6309,20.6558,54300.0
2014-06-17 11:00:00,41.58,41.65,41.58,41.65,55400.0,20.6607,20.6955,20.6607,20.6955,55400.0
2014-06-17 11:10:00,41.65,41.66,41.63,41.66,48900.0,20.6955,20.7005,20.6856,20.7005,48900.0
2014-06-17 11:20:00,41.66,41.67,41.63,41.67,71100.0,20.7005,20.7055,20.6856,20.7055,71100.0
2014-06-17 11:30:00,41.67,41.75,41.66,41.71,87600.0,20.7055,20.7452,20.7005,20.7253,87600.0
2014-06-17 11:40:00,41.71,41.71,41.67,41.67,54700.0,20.7253,20.7253,20.7055,20.7055,54700.0
2014-06-17 11:50:00,41.67,41.71,41.67,41.67,155300.0,20.7055,20.7253,20.7055,20.7055,155300.0
2014-06-17 12:00:00,41.68,41.68,41.61,41.63,62400.0,20.7104,20.7104,20.6756,20.6856,62400.0
2014-06-17 12:10:00,41.63,41.65,41.61,41.63,46300.0,20.6856,20.6955,20.6756,20.6856,46300.0
2014-06-17 12:20:00,41.63,41.63,41.54,41.55,95000.0,20.6856,20.6856,20.6409,20.6458,95000.0
2014-06-17 12:30:00,41.56,41.6,41.55,41.58,41500.0,20.6508,20.6707,20.6458,20.6607,41500.0
2014-06-17 12:40:00,41.58,41.6,41.55,41.57,80700.0,20.6607,20.6707,20.6458,20.6558,80700.0
2014-06-17 12:50:00,41.57,41.62,41.57,41.6,28800.0,20.6558,20.6806,20.6558,20.6707,28800.0
2014-06-17 13:00:00,41.6,41.61,41.57,41.58,87300.0,20.6707,20.6756,20.6558,20.6607,87300.0
2014-06-17 13:10:00,41.58,41.59,41.57,41.58,43000.0,20.6607,20.6657,20.6558,20.6607,43000.0
2014-06-17 13:20:00,41.59,41.59,41.55,41.55,42400.0,20.6657,20.6657,20.6458,20.6458,42400.0
2014-06-17 13:30:00,41.55,41.59,41.54,41.56,90400.0,20.6458,20.6657,20.6409,20.6508,90400.0
2014-06-17 13:40:00,41.55,41.62,41.55,41.59,82900.0,20.6458,20.6806,20.6458,20.6657,82900.0
2014-06-17 13:50:00,41.59,41.59,41.57,41.59,49800.0,20.6657,20.6657,20.6558,20.6657,49800.0
2014-06-17 14:00:00,41.59,41.59,41.56,41.58,62000.0,20.6657,20.6657,20.6508,20.6607,62000.0
2014-06-17 14:10:00,41.58,41.62,41.57,41.62,72600.0,20.6607,20.6806,20.6558,20.6806,72600.0
2014-06-17 14:20:00,41.62,41.65,41.61,41.63,46600.0,20.6806,20.6955,20.6756,20.6856,46600.0
2014-06-17 14:30:00,41.63,41.64,41.62,41.63,76400.0,20.6856,20.6906,20.6806,20.6856,76400.0
2014-06-17 14:40:00,41.63,41.66,41.62,41.65,104800.0,20.6856,20.7005,20.6806,20.6955,104800.0
2014-06-17 14:50:00,41.65,41.68,41.64,41.67,112200.0,20.6955,20.7104,20.6906,20.7055,112200.0
2014-06-17 15:00:00,41.68,41.69,41.63,41.66,76900.0,20.7104,20.7154,20.6856,20.7005,76900.0
2014-06-17 15:10:00,41.67,41.69,41.65,41.69,58600.0,20.7055,20.7154,20.6955,20.7154,58600.0
2014-06-17 15:20:00,41.69,41.69,41.65,41.69,106900.0,20.7154,20.7154,20.6955,20.7154,106900.0
2014-06-17 15:30:00,41.69,41.72,41.68,41.69,122500.0,20.7154,20.7303,20.7104,20.7154,122500.0
2014-06-17 15:40:00,41.69,41.74,41.68,41.7,251200.0,20.7154,20.7402,20.7104,20.7204,251200.0
2014-06-17 15:50:00,41.7,41.71,41.63,41.68,536600.0,20.7204,20.7253,20.6856,20.7104,536600.0
2014-06-18 09:30:00,41.69,42.02,41.52,41.97,409300.0,20.7154,20.8794,20.6309,20.8545,409300.0
2014-06-18 09:40:00,41.98,42.07,41.98,42.05,217300.0,20.8595,20.9042,20.8595,20.8943,217300.0
2014-06-18 09:50:00,42.04,42.1,42.0,42.06,363200.0,20.8893,20.9191,20.8694,20.8992,363200.0
2014-06-18 10:00:00,42.07,42.08,42.03,42.07,311400.0,20.9042,20.9092,20.8843,20.9042,311400.0
2014-06-18 10:10:00,42.07,42.11,42.03,42.11,297300.0,20.9042,20.9241,20.8843,20.9241,297300.0
2014-06-18 10:20:00,42.11,42.11,42.0,42.06,199500.0,20.9241,20.9241,20.8694,20.8992,199500.0
2014-06-18 10:30:00,42.05,42.08,41.96,41.99,102400.0,20.8943,20.9092,20.8496,20.8645,102400.0
2014-06-18 10:40:00,41.99,42.07,41.98,42.02,138000.0,20.8645,20.9042,20.8595,20.8794,138000.0
2014-06-18 10:50:00,42.02,42.06,42.0,42.03,185300.0,20.8794,20.8992,20.8694,20.8843,185300.0
2014-06-18 11:00:00,42.03,42.05,41.98,42.0,179700.0,20.8843,20.8943,20.8595,20.8694,179700.0
2014-06-18 11:10:00,42.0,42.01,41.99,42.01,82600.0,20.8694,20.8744,20.8645,20.8744,82600.0
2014-06-18 11:20:00,42.01,42.01,41.96,41.98,154500.0,20.8744,20.8744,20.8496,20.8595,154500.0
2014-06-18 11:30:00,41.98,42.02,41.97,41.98,151600.0,20.8595,20.8794,20.8545,20.8595,151600.0
2014-06-18 11:40:00,41.98,41.98,41.9,41.9,158900.0,20.8595,20.8595,20.8197,20.8197,158900.0
2014-06-18 11:50:00,41.9,41.96,41.89,41.96,118600.0,20.8197,20.8496,20.8148,20.8496,118600.0
2014-06-18 12:00:00,41.96,41.98,41.95,41.95,63500.0,20.8496,20.8595,20.8446,20.8446,63500.0
2014-06-18 12:10:00,41.95,41.98,41.95,41.96,41600.0,20.8446,20.8595,20.8446,20.8496,41600.0
2014-06-18 12:20:00,41.95,41.97,41.95,41.97,69900.0,20.8446,20.8545,20.8446,20.8545,69900.0
2014-06-18 12:30:00,41.97,41.97,41.94,41.94,119400.0,20.8545,20.8545,20.8396,20.8396,119400.0
2014-06-18 12:40:00,41.95,42.01,41.94,42.01,83400.0,20.8446,20.8744,20.8396,20.8744,83400.0
2014-06-18 12:50:00,42.01,42.02,41.97,42.0,113300.0,20.8744,20.8794,20.8545,20.8694,113300.0
2014-06-18 13:00:00,41.99,42.0,41.89,41.89,98700.0,20.8645,20.8694,20.8148,20.8148,98700.0
2014-06-18 13:10:00,41.89,41.94,41.88,41.91,57400.0,20.8148,20.8396,20.8098,20.8247,57400.0
2014-06-18 13:20:00,41.91,41.98,41.91,41.98,45000.0,20.8247,20.8595,20.8247,20.8595,45000.0
2014-06-18 13:30:00,41.97,42.02,41.96,42.01,70900.0,20.8545,20.8794,20.8496,20.8744,70900.0
2014-06-18 13:40:00,42.01,42.01,41.94,41.96,30200.0,20.8744,20.8744,20.8396,20.8496,30200.0
2014-06-18 13:50:00,41.96,42.04,41.96,42.02,137800.0,20.8496,20.8893,20.8496,20.8794,137800.0
2014-06-18 14:00:00,42.02,42.17,41.96,42.1,228100.0,20.8794,20.9539,20.8496,20.9191,228100.0
2014-06-18 14:10:00,42.1,42.15,42.1,42.14,109300.0,20.9191,20.944,20.9191,20.939,109300.0
2014-06-18 14:20:00,42.13,42.17,42.1,42.13,103500.0,20.934,20.9539,20.9191,20.934,103500.0
2014-06-18 14:30:00,42.12,42.16,42.11,42.14,221200.0,20.9291,20.9489,20.9241,20.939,221200.0
2014-06-18 14:40:00,42.15,42.15,42.1,42.11,185200.0,20.944,20.944,20.9191,20.9241,185200.0
2014-06-18 14:50:00,42.11,42.16,42.11,42.14,208600.0,20.9241,20.9489,20.9241,20.939,208600.0
2014-06-18 15:00:00,42.14,42.19,42.13,42.16,189300.0,20.939,20.9638,20.934,20.9489,189300.0
2014-06-18 15:10:00,42.15,42.23,42.14,42.22,221500.0,20.944,20.9837,20.939,20.9787,221500.0
2014-06-18 15:20:00,42.22,42.23,42.17,42.22,189500.0,20.9787,20.9837,20.9539,20.9787,189500.0
2014-06-18 15:30:00,42.22,42.24,42.2,42.21,333700.0,20.9787,20.9887,20.9688,20.9738,333700.0
2014-06-18 15:40:00,42.22,42.31,42.21,42.29,851400.0,20.9787,21.0235,20.9738,21.0135,851400.0
2014-06-18 15:50:00,42.3,42.37,42.29,42.34,763500.0,21.0185,21.0533,21.0135,21.0384,763500.0
2014-06-19 09:30:00,42.42,42.58,42.38,42.57,318000.0,21.0781,21.1576,21.0583,21.1527,318000.0
2014-06-19 09:40:00,42.58,42.82,42.53,42.81,368300.0,21.1576,21.2769,21.1328,21.2719,368300.0
2014-06-19 09:50:00,42.82,42.82,42.65,42.8,237000.0,21.2769,21.2769,21.1924,21.2669,237000.0
2014-06-19 10:00:00,42.8,42.81,42.71,42.73,183200.0,21.2669,21.2719,21.2222,21.2322,183200.0
2014-06-19 10:10:00,42.72,42.75,42.7,42.73,112900.0,21.2272,21.2421,21.2173,21.2322,112900.0
2014-06-19 10:20:00,42.73,42.79,42.7,42.79,200700.0,21.2322,21.262,21.2173,21.262,200700.0
2014-06-19 10:30:00,42.78,42.8,42.74,42.79,169900.0,21.257,21.2669,21.2371,21.262,169900.0
2014-06-19 10:40:00,42.79,42.79,42.73,42.77,150100.0,21.262,21.262,21.2322,21.252,150100.0
2014-06-19 10:50:00,42.77,42.77,42.73,42.74,139300.0,21.252,21.252,21.2322,21.2371,139300.0
2014-06-19 11:00:00,42.73,42.76,42.73,42.74,107200.0,21.2322,21.2471,21.2322,21.2371,107200.0
2014-06-19 11:10:00,42.74,42.77,42.73,42.75,304600.0,21.2371,21.252,21.2322,21.2421,304600.0
2014-06-19 11:20:00,42.75,42.75,42.69,42.72,242200.0,21.2421,21.2421,21.2123,21.2272,242200.0
2014-06-19 11:30:00,42.72,42.78,42.71,42.78,141100.0,21.2272,21.257,21.2222,21.257,141100.0
2014-06-19 11:40:00,42.77,42.8,42.77,42.79,76200.0,21.252,21.2669,21.252,21.262,76200.0
2014-06-19 11:50:00,42.8,42.82,42.79,42.79,134700.0,21.2669,21.2769,21.262,21.262,134700.0
2014-06-19 12:00:00,42.79,42.83,42.76,42.83,82900.0,21.262,21.2819,21.2471,21.2819,82900.0
2014-06-19 12:10:00,42.83,42.83,42.78,42.78,64400.0,21.2819,21.2819,21.257,21.257,64400.0
2014-06-19 12:20:00,42.78,42.81,42.77,42.8,122900.0,21.257,21.2719,21.252,21.2669,122900.0
2014-06-19 12:30:00,42.8,42.82,42.8,42.8,143100.0,21.2669,21.2769,21.2669,21.2669,143100.0
2014-06-19 12:40:00,42.8,42.83,42.8,42.83,59000.0,21.2669,21.2819,21.2669,21.2819,59000.0
2014-06-19 12:50:00,42.83,42.9,42.82,42.88,208600.0,21.2819,21.3166,21.2769,21.3067,208600.0
2014-06-19 13:00:00,42.88,42.94,42.86,42.94,327900.0,21.3067,21.3365,21.2968,21.3365,327900.0
2014-06-19 13:10:00,42.93,42.95,42.93,42.95,201400.0,21.3315,21.3415,21.3315,21.3415,201400.0
2014-06-19 13:20:00,42.95,43.0,42.95,43.0,739500.0,21.3415,21.3663,21.3415,21.3663,739500.0
2014-06-19 13:30:00,43.0,43.02,42.96,43.0,227000.0,21.3663,21.3763,21.3464,21.3663,227000.0
2014-06-19 13:40:00,43.0,43.1,42.98,43.06,386800.0,21.3663,21.416,21.3564,21.3961,386800.0
2014-06-19 13:50:00,43.05,43.1,43.03,43.1,249800.0,21.3912,21.416,21.3812,21.416,249800.0
2014-06-19 14:00:00,43.09,43.13,43.06,43.09,227800.0,21.411,21.4309,21.3961,21.411,227800.0
2014-06-19 14:10:00,43.09,43.13,43.09,43.12,119400.0,21.411,21.4309,21.411,21.426,119400.0
2014-06-19 14:20:00,43.12,43.15,43.11,43.12,155100.0,21.426,21.4409,21.421,21.426,155100.0
2014-06-19 14:30:00,43.12,43.13,43.08,43.12,181800.0,21.426,21.4309,21.4061,21.426,181800.0
2014-06-19 14:40:00,43.11,43.14,43.09,43.11,175800.0,21.421,21.4359,21.411,21.421,175800.0
2014-06-19 14:50:00,43.11,43.15,43.09,43.12,192500.0,21.421,21.4409,21.411,21.426,192500.0
2014-06-19 15:00:00,43.11,43.14,43.1,43.1,170700.0,21.421,21.4359,21.416,21.416,170700.0
2014-06-19 15:10:00,43.1,43.11,43.06,43.06,175300.0,21.416,21.421,21.3961,21.3961,175300.0
2014-06-19 15:20:00,43.06,43.11,43.05,43.1,272700.0,21.3961,21.421,21.3912,21.416,272700.0
2014-06-19 15:30:00,43.11,43.11,43.06,43.1,375200.0,21.421,21.421,21.3961,21.416,375200.0
2014-06-19 15:40:00,43.09,43.1,43.06,43.08,467100.0,21.411,21.416,21.3961,21.4061,467100.0
2014-06-19 15:50:00,43.08,43.09,43.07,43.07,874300.0,21.4061,21.411,21.4011,21.4011,874300.0
2014-06-20 09:30:00,43.23,43.35,42.95,43.05,2715600.0,21.4806,21.5402,21.3415,21.3912,2715600.0
2014-06-20 09:40:00,43.05,43.09,42.95,42.96,204800.0,21.3912,21.411,21.3415,21.3464,204800.0
2014-06-20 09:50:00,42.97,43.09,42.96,43.07,157200.0,21.3514,21.411,21.3464,21.4011,157200.0
2014-06-20 10:00:00,43.08,43.16,43.07,43.12,179500.0,21.4061,21.4458,21.4011,21.426,179500.0
2014-06-20 10:10:00,43.12,43.18,43.11,43.15,165800.0,21.426,21.4558,21.421,21.4409,165800.0
2014-06-20 10:20:00,43.16,43.19,43.15,43.16,100800.0,21.4458,21.4607,21.4409,21.4458,100800.0
2014-06-20 10:30:00,43.17,43.18,43.14,43.16,114400.0,21.4508,21.4558,21.4359,21.4458,114400.0
2014-06-20 10:40:00,43.16,43.26,43.14,43.25,311500.0,21.4458,21.4955,21.4359,21.4905,311500.0
2014-06-20 10:50:00,43.26,43.3,43.24,43.28,104800.0,21.4955,21.5154,21.4856,21.5055,104800.0
2014-06-20 11:00:00,43.28,43.31,43.27,43.27,135200.0,21.5055,21.5204,21.5005,21.5005,135200.0
2014-06-20 11:10:00,43.27,43.28,43.19,43.22,83100.0,21.5005,21.5055,21.4607,21.4756,83100.0
2014-06-20 11:20:00,43.22,43.23,43.16,43.16,81300.0,21.4756,21.4806,21.4458,21.4458,81300.0
2014-06-20 11:30:00,43.16,43.17,43.09,43.09,71500.0,21.4458,21.4508,21.411,21.411,71500.0
2014-06-20 11:40:00,43.1,43.11,43.04,43.07,128900.0,21.416,21.421,21.3862,21.4011,128900.0
2014-06-20 11:50:00,43.07,43.11,43.04,43.1,108700.0,21.4011,21.421,21.3862,21.416,108700.0
2014-06-20 12:00:00,43.11,43.11,43.04,43.04,49800.0,21.421,21.421,21.3862,21.3862,49800.0
2014-06-20 12:10:00,43.05,43.11,43.02,43.11,140200.0,21.3912,21.421,21.3763,21.421,140200.0
2014-06-20 12:20:00,43.11,43.15,43.09,43.13,85800.0,21.421,21.4409,21.411,21.4309,85800.0
2014-06-20 12:30:00,43.14,43.28,43.13,43.28,184100.0,21.4359,21.5055,21.4309,21.5055,184100.0
2014-06-20 12:40:00,43.27,43.29,43.26,43.27,104200.0,21.5005,21.5104,21.4955,21.5005,104200.0
2014-06-20 12:50:00,43.27,43.3,43.26,43.29,97300.0,21.5005,21.5154,21.4955,21.5104,97300.0
2014-06-20 13:00:00,43.29,43.35,43.27,43.34,136800.0,21.5104,21.5402,21.5005,21.5353,136800.0
2014-06-20 13:10:00,43.35,43.38,43.33,43.35,298300.0,21.5402,21.5551,21.5303,21.5402,298300.0
2014-06-20 13:20:00,43.34,43.36,43.24,43.24,139800.0,21.5353,21.5452,21.4856,21.4856,139800.0
2014-06-20 13:30:00,43.25,43.29,43.24,43.27,117000.0,21.4905,21.5104,21.4856,21.5005,117000.0
2014-06-20 13:40:00,43.28,43.29,43.24,43.27,101700.0,21.5055,21.5104,21.4856,21.5005,101700.0
2014-06-20 13:50:00,43.27,43.31,43.25,43.3,140200.0,21.5005,21.5204,21.4905,21.5154,140200.0
2014-06-20 14:00:00,43.3,43.31,43.29,43.3,74200.0,21.5154,21.5204,21.5104,21.5154,74200.0
2014-06-20 14:10:00,43.3,43.31,43.29,43.3,110700.0,21.5154,21.5204,21.5104,21.5154,110700.0
2014-06-20 14:20:00,43.3,43.31,43.3,43.3,53300.0,21.5154,21.5204,21.5154,21.5154,53300.0
2014-06-20 14:30:00,43.3,43.31,43.29,43.3,139000.0,21.5154,21.5204,21.5104,21.5154,139000.0
2014-06-20 14:40:00,43.3,43.31,43.29,43.3,177400.0,21.5154,21.5204,21.5104,21.5154,177400.0
2014-06-20 14:50:00,43.3,43.31,43.25,43.25,106300.0,21.5154,21.5204,21.4905,21.4905,106300.0
2014-06-20 15:00:00,43.26,43.28,43.24,43.28,103400.0,21.4955,21.5055,21.4856,21.5055,103400.0
2014-06-20 15:10:00,43.27,43.28,43.24,43.26,128300.0,21.5005,21.5055,21.4856,21.4955,128300.0
2014-06-20 15:20:00,43.25,43.26,43.19,43.19,156300.0,21.4905,21.4955,21.4607,21.4607,156300.0
2014-06-20 15:30:00,43.19,43.21,43.16,43.16,209200.0,21.4607,21.4707,21.4458,21.4458,209200.0
2014-06-20 15:40:00,43.16,43.23,43.16,43.2,367900.0,21.4458,21.4806,21.4458,21.4657,367900.0
2014-06-20 15:50:00,43.21,43.23,43.13,43.14,1280600.0,21.4707,21.4806,21.4309,21.4359,1280600.0
2014-06-23 09:30:00,43.01,43.02,42.84,42.86,415600.0,21.3713,21.3763,21.2868,21.2968,415600.0
2014-06-23 09:40:00,42.87,42.94,42.87,42.88,188500.0,21.3017,21.3365,21.3017,21.3067,188500.0
2014-06-23 09:50:00,42.89,42.9,42.85,42.9,157300.0,21.3117,21.3166,21.2918,21.3166,157300.0
2014-06-23 10:00:00,42.91,42.97,42.9,42.93,88400.0,21.3216,21.3514,21.3166,21.3315,88400.0
2014-06-23 10:10:00,42.93,42.93,42.88,42.93,126300.0,21.3315,21.3315,21.3067,21.3315,126300.0
2014-06-23 10:20:00,42.93,42.95,42.92,42.94,142200.0,21.3315,21.3415,21.3266,21.3365,142200.0
2014-06-23 10:30:00,42.94,42.97,42.93,42.96,162400.0,21.3365,21.3514,21.3315,21.3464,162400.0
2014-06-23 10:40:00,42.95,42.98,42.9,42.92,128800.0,21.3415,21.3564,21.3166,21.3266,128800.0
2014-06-23 10:50:00,42.91,42.92,42.86,42.86,82300.0,21.3216,21.3266,21.2968,21.2968,82300.0
2014-06-23 11:00:00,42.86,42.87,42.81,42.87,131800.0,21.2968,21.3017,21.2719,21.3017,131800.0
2014-06-23 11:10:00,42.87,42.87,42.76,42.77,96200.0,21.3017,21.3017,21.2471,21.252,96200.0
2014-06-23 11:20:00,42.77,42.77,42.71,42.73,98800.0,21.252,21.252,21.2222,21.2322,98800.0
2014-06-23 11:30:00,42.73,42.77,42.72,42.74,117600.0,21.2322,21.252,21.2272,21.2371,117600.0
2014-06-23 11:40:00,42.74,42.75,42.69,42.71,112500.0,21.2371,21.2421,21.2123,21.2222,112500.0
2014-06-23 11:50:00,42.71,42.76,42.71,42.76,64900.0,21.2222,21.2471,21.2222,21.2471,64900.0
2014-06-23 12:00:00,42.76,42.78,42.74,42.76,59900.0,21.2471,21.257,21.2371,21.2471,59900.0
2014-06-23 12:10:00,42.75,42.76,42.69,42.7,81000.0,21.2421,21.2471,21.2123,21.2173,81000.0
2014-06-23 12:20:00,42.69,42.75,42.69,42.72,50700.0,21.2123,21.2421,21.2123,21.2272,50700.0
2014-06-23 12:30:00,42.72,42.74,42.71,42.74,30800.0,21.2272,21.2371,21.2222,21.2371,30800.0
2014-06-23 12:40:00,42.74,42.74,42.7,42.71,46600.0,21.2371,21.2371,21.2173,21.2222,46600.0
2014-06-23 12:50:00,42.71,42.74,42.7,42.71,40800.0,21.2222,21.2371,21.2173,21.2222,40800.0
2014-06-23 13:00:00,42.72,42.72,42.67,42.67,89300.0,21.2272,21.2272,21.2023,21.2023,89300.0
2014-06-23 13:10:00,42.68,42.69,42.66,42.66,52600.0,21.2073,21.2123,21.1974,21.1974,52600.0
2014-06-23 13:20:00,42.65,42.67,42.65,42.66,58100.0,21.1924,21.2023,21.1924,21.1974,58100.0
2014-06-23 13:30:00,42.65,42.67,42.63,42.66,155200.0,21.1924,21.2023,21.1825,21.1974,155200.0
2014-06-23 13:40:00,42.66,42.66,42.61,42.62,64500.0,21.1974,21.1974,21.1725,21.1775,64500.0
2014-06-23 13:50:00,42.62,42.67,42.61,42.66,68900.0,21.1775,21.2023,21.1725,21.1974,68900.0
2014-06-23 14:00:00,42.66,42.66,42.63,42.66,102700.0,21.1974,21.1974,21.1825,21.1974,102700.0
2014-06-23 14:10:00,42.65,42.67,42.61,42.61,113100.0,21.1924,21.2023,21.1725,21.1725,113100.0
2014-06-23 14:20:00,42.62,42.62,42.55,42.59,109600.0,21.1775,21.1775,21.1427,21.1626,109600.0
2014-06-23 14:30:00,42.58,42.59,42.56,42.57,75800.0,21.1576,21.1626,21.1477,21.1527,75800.0
2014-06-23 14:40:00,42.57,42.57,42.51,42.51,146200.0,21.1527,21.1527,21.1228,21.1228,146200.0
2014-06-23 14:50:00,42.51,42.56,42.5,42.55,167500.0,21.1228,21.1477,21.1179,21.1427,167500.0
2014-06-23 15:00:00,42.55,42.56,42.53,42.55,84400.0,21.1427,21.1477,21.1328,21.1427,84400.0
2014-06-23 15:10:00,42.54,42.58,42.54,42.57,88600.0,21.1378,21.1576,21.1378,21.1527,88600.0
2014-06-23 15:20:00,42.57,42.58,42.56,42.57,160500.0,21.1527,21.1576,21.1477,21.1527,160500.0
2014-06-23 15:30:00,42.57,42.64,42.57,42.64,216700.0,21.1527,21.1874,21.1527,21.1874,216700.0
2014-06-23 15:40:00,42.64,42.7,42.62,42.68,442700.0,21.1874,21.2173,21.1775,21.2073,442700.0
2014-06-23 15:50:00,42.68,42.69,42.65,42.68,418000.0,21.2073,21.2123,21.1924,21.2073,418000.0
2014-06-24 09:30:00,42.5,42.5,42.23,42.3,498000.0,21.1179,21.1179,20.9837,21.0185,498000.0
2014-06-24 09:40:00,42.3,42.32,42.19,42.25,349300.0,21.0185,21.0284,20.9638,20.9937,349300.0
2014-06-24 09:50:00,42.25,42.25,42.04,42.14,308100.0,20.9937,20.9937,20.8893,20.939,308100.0
2014-06-24 10:00:00,42.15,42.2,42.1,42.15,294900.0,20.944,20.9688,20.9191,20.944,294900.0
2014-06-24 10:10:00,42.15,42.25,42.15,42.21,139000.0,20.944,20.9937,20.944,20.9738,139000.0
2014-06-24 10:20:00,42.2,42.21,42.12,42.15,272900.0,20.9688,20.9738,20.9291,20.944,272900.0
2014-06-24 10:30:00,42.15,42.29,42.14,42.29,201300.0,20.944,21.0135,20.939,21.0135,201300.0
2014-06-24 10:40:00,42.28,42.32,42.27,42.28,139400.0,21.0086,21.0284,21.0036,21.0086,139400.0
2014-06-24 10:50:00,42.28,42.29,42.23,42.25,234100.0,21.0086,21.0135,20.9837,20.9937,234100.0
2014-06-24 11:00:00,42.25,42.26,42.23,42.24,145000.0,20.9937,20.9986,20.9837,20.9887,145000.0
2014-06-24 11:10:00,42.25,42.3,42.23,42.3,156600.0,20.9937,21.0185,20.9837,21.0185,156600.0
2014-06-24 11:20:00,42.3,42.3,42.26,42.28,121400.0,21.0185,21.0185,20.9986,21.0086,121400.0
2014-06-24 11:30:00,42.28,42.35,42.27,42.35,156300.0,21.0086,21.0433,21.0036,21.0433,156300.0
2014-06-24 11:40:00,42.34,42.35,42.28,42.28,148900.0,21.0384,21.0433,21.0086,21.0086,148900.0
2014-06-24 11:50:00,42.29,42.35,42.28,42.34,103500.0,21.0135,21.0433,21.0086,21.0384,103500.0
2014-06-24 12:00:00,42.33,42.35,42.32,42.34,163100.0,21.0334,21.0433,21.0284,21.0384,163100.0
2014-06-24 12:10:00,42.34,42.36,42.33,42.35,70900.0,21.0384,21.0483,21.0334,21.0433,70900.0
2014-06-24 12:20:00,42.34,42.35,42.32,42.33,64400.0,21.0384,21.0433,21.0284,21.0334,64400.0
2014-06-24 12:30:00,42.33,42.42,42.32,42.42,163000.0,21.0334,21.0781,21.0284,21.0781,163000.0
2014-06-24 12:40:00,42.42,42.45,42.4,42.45,117900.0,21.0781,21.093,21.0682,21.093,117900.0
2014-06-24 12:50:00,42.45,42.46,42.41,42.42,73100.0,21.093,21.098,21.0732,21.0781,73100.0
2014-06-24 13:00:00,42.41,42.43,42.39,42.41,109300.0,21.0732,21.0831,21.0632,21.0732,109300.0
2014-06-24 13:10:00,42.41,42.42,42.36,42.42,121900.0,21.0732,21.0781,21.0483,21.0781,121900.0
2014-06-24 13:20:00,42.42,42.43,42.36,42.36,267000.0,21.0781,21.0831,21.0483,21.0483,267000.0
2014-06-24 13:30:00,42.35,42.37,42.34,42.35,103400.0,21.0433,21.0533,21.0384,21.0433,103400.0
2014-06-24 13:40:00,42.34,42.36,42.32,42.35,205300.0,21.0384,21.0483,21.0284,21.0433,205300.0
2014-06-24 13:50:00,42.35,42.39,42.34,42.37,144700.0,21.0433,21.0632,21.0384,21.0533,144700.0
2014-06-24 14:00:00,42.37,42.42,42.36,42.39,128900.0,21.0533,21.0781,21.0483,21.0632,128900.0
2014-06-24 14:10:00,42.4,42.41,42.34,42.36,100400.0,21.0682,21.0732,21.0384,21.0483,100400.0
2014-06-24 14:20:00,42.36,42.36,42.31,42.32,127500.0,21.0483,21.0483,21.0235,21.0284,127500.0
2014-06-24 14:30:00,42.32,42.34,42.3,42.33,110400.0,21.0284,21.0384,21.0185,21.0334,110400.0
2014-06-24 14:40:00,42.34,42.39,42.31,42.39,178900.0,21.0384,21.0632,21.0235,21.0632,178900.0
2014-06-24 14:50:00,42.38,42.42,42.34,42.36,140200.0,21.0583,21.0781,21.0384,21.0483,140200.0
2014-06-24 15:00:00,42.36,42.37,42.33,42.34,264700.0,21.0483,21.0533,21.0334,21.0384,264700.0
2014-06-24 15:10:00,42.33,42.36,42.31,42.32,275100.0,21.0334,21.0483,21.0235,21.0284,275100.0
2014-06-24 15:20:00,42.33,42.33,42.27,42.27,272800.0,21.0334,21.0334,21.0036,21.0036,272800.0
2014-06-24 15:30:00,42.27,42.37,42.27,42.35,232200.0,21.0036,21.0533,21.0036,21.0433,232200.0
2014-06-24 15:40:00,42.36,42.38,42.35,42.36,269900.0,21.0483,21.0583,21.0433,21.0483,269900.0
2014-06-24 15:50:00,42.35,42.39,42.34,42.36,446000.0,21.0433,21.0632,21.0384,21.0483,446000.0
2014-06-25 09:30:00,42.14,42.16,41.94,42.01,459100.0,20.939,20.9489,20.8396,20.8744,459100.0
2014-06-25 09:40:00,42.01,42.19,42.01,42.15,229600.0,20.8744,20.9638,20.8744,20.944,229600.0
2014-06-25 09:50:00,42.15,42.2,42.01,42.13,183400.0,20.944,20.9688,20.8744,20.934,183400.0
2014-06-25 10:00:00,42.14,42.14,42.06,42.07,121300.0,20.939,20.939,20.8992,20.9042,121300.0
2014-06-25 10:10:00,42.07,42.1,42.05,42.08,182400.0,20.9042,20.9191,20.8943,20.9092,182400.0
2014-06-25 10:20:00,42.08,42.09,41.98,41.98,220000.0,20.9092,20.9142,20.8595,20.8595,220000.0
2014-06-25 10:30:00,41.98,41.98,41.95,41.96,86900.0,20.8595,20.8595,20.8446,20.8496,86900.0
2014-06-25 10:40:00,41.97,41.98,41.95,41.96,111000.0,20.8545,20.8595,20.8446,20.8496,111000.0
2014-06-25 10:50:00,41.97,42.05,41.97,42.03,152500.0,20.8545,20.8943,20.8545,20.8843,152500.0
2014-06-25 11:00:00,42.03,42.06,42.03,42.04,127400.0,20.8843,20.8992,20.8843,20.8893,127400.0
2014-06-25 11:10:00,42.05,42.06,42.0,42.02,213400.0,20.8943,20.8992,20.8694,20.8794,213400.0
2014-06-25 11:20:00,42.02,42.06,41.99,42.03,159400.0,20.8794,20.8992,20.8645,20.8843,159400.0
2014-06-25 11:30:00,42.04,42.06,42.02,42.05,114600.0,20.8893,20.8992,20.8794,20.8943,114600.0
2014-06-25 11:40:00,42.06,42.06,42.0,42.02,101900.0,20.8992,20.8992,20.8694,20.8794,101900.0
2014-06-25 11:50:00,42.02,42.05,42.01,42.04,163000.0,20.8794,20.8943,20.8744,20.8893,163000.0
2014-06-25 12:00:00,42.05,42.06,42.02,42.04,94900.0,20.8943,20.8992,20.8794,20.8893,94900.0
2014-06-25 12:10:00,42.05,42.11,42.04,42.08,77400.0,20.8943,20.9241,20.8893,20.9092,77400.0
2014-06-25 12:20:00,42.09,42.09,42.05,42.06,82900.0,20.9142,20.9142,20.8943,20.8992,82900.0
2014-06-25 12:30:00,42.06,42.13,42.05,42.11,86600.0,20.8992,20.934,20.8943,20.9241,86600.0
2014-06-25 12:40:00,42.11,42.12,42.09,42.09,50000.0,20.9241,20.9291,20.9142,20.9142,50000.0
2014-06-25 12:50:00,42.1,42.1,42.09,42.09,32400.0,20.9191,20.9191,20.9142,20.9142,32400.0
2014-06-25 13:00:00,42.09,42.1,42.05,42.05,122100.0,20.9142,20.9191,20.8943,20.8943,122100.0
2014-06-25 13:10:00,42.05,42.06,42.02,42.02,44600.0,20.8943,20.8992,20.8794,20.8794,44600.0
2014-06-25 13:20:00,42.02,42.03,41.99,41.99,83200.0,20.8794,20.8843,20.8645,20.8645,83200.0
2014-06-25 13:30:00,41.99,42.0,41.98,41.98,68800.0,20.8645,20.8694,20.8595,20.8595,68800.0
2014-06-25 13:40:00,41.98,41.99,41.97,41.97,68700.0,20.8595,20.8645,20.8545,20.8545,68700.0
2014-06-25 13:50:00,41.97,41.98,41.94,41.96,144600.0,20.8545,20.8595,20.8396,20.8496,144600.0
2014-06-25 14:00:00,41.96,41.98,41.93,41.96,124900.0,20.8496,20.8595,20.8346,20.8496,124900.0
2014-06-25 14:10:00,41.96,41.99,41.96,41.96,74000.0,20.8496,20.8645,20.8496,20.8496,74000.0
2014-06-25 14:20:00,41.96,42.01,41.96,42.0,99300.0,20.8496,20.8744,20.8496,20.8694,99300.0
2014-06-25 14:30:00,42.01,42.01,41.9,41.91,197900.0,20.8744,20.8744,20.8197,20.8247,197900.0
2014-06-25 14:40:00,41.91,41.94,41.91,41.92,113700.0,20.8247,20.8396,20.8247,20.8297,113700.0
2014-06-25 14:50:00,41.92,41.99,41.92,41.96,138300.0,20.8297,20.8645,20.8297,20.8496,138300.0
2014-06-25 15:00:00,41.97,41.98,41.96,41.98,92200.0,20.8545,20.8595,20.8496,20.8595,92200.0
2014-06-25 15:10:00,41.98,42.0,41.97,41.99,112400.0,20.8595,20.8694,20.8545,20.8645,112400.0
2014-06-25 15:20:00,42.0,42.0,41.99,42.0,120600.0,20.8694,20.8694,20.8645,20.8694,120600.0
2014-06-25 15:30:00,42.0,42.08,41.99,42.08,255300.0,20.8694,20.9092,20.8645,20.9092,255300.0
2014-06-25 15:40:00,42.08,42.09,42.04,42.04,365500.0,20.9092,20.9142,20.8893,20.8893,365500.0
2014-06-25 15:50:00,42.05,42.05,42.02,42.03,455800.0,20.8943,20.8943,20.8794,20.8843,455800.0
2014-06-26 09:30:00,41.98,42.0,41.64,41.7,448200.0,20.8595,20.8694,20.6906,20.7204,448200.0
2014-06-26 09:40:00,41.69,41.75,41.62,41.62,215400.0,20.7154,20.7452,20.6806,20.6806,215400.0
2014-06-26 09:50:00,41.62,41.63,41.52,41.58,288700.0,20.6806,20.6856,20.6309,20.6607,288700.0
2014-06-26 10:00:00,41.59,41.68,41.57,41.68,162500.0,20.6657,20.7104,20.6558,20.7104,162500.0
2014-06-26 10:10:00,41.67,41.8,41.66,41.73,226700.0,20.7055,20.7701,20.7005,20.7353,226700.0
2014-06-26 10:20:00,41.72,41.73,41.59,41.59,200600.0,20.7303,20.7353,20.6657,20.6657,200600.0
2014-06-26 10:30:00,41.6,41.69,41.59,41.63,103600.0,20.6707,20.7154,20.6657,20.6856,103600.0
2014-06-26 10:40:00,41.64,41.67,41.61,41.64,118800.0,20.6906,20.7055,20.6756,20.6906,118800.0
2014-06-26 10:50:00,41.64,41.72,41.64,41.69,105600.0,20.6906,20.7303,20.6906,20.7154,105600.0
2014-06-26 11:00:00,41.68,41.78,41.68,41.77,120200.0,20.7104,20.7601,20.7104,20.7551,120200.0
2014-06-26 11:10:00,41.78,41.84,41.77,41.83,114700.0,20.7601,20.7899,20.7551,20.785,114700.0
2014-06-26 11:20:00,41.84,41.85,41.79,41.8,159400.0,20.7899,20.7949,20.7651,20.7701,159400.0
2014-06-26 11:30:00,41.8,41.82,41.74,41.74,109500.0,20.7701,20.78,20.7402,20.7402,109500.0
2014-06-26 11:40:00,41.75,41.79,41.73,41.79,82800.0,20.7452,20.7651,20.7353,20.7651,82800.0
2014-06-26 11:50:00,41.79,41.8,41.77,41.77,62800.0,20.7651,20.7701,20.7551,20.7551,62800.0
2014-06-26 12:00:00,41.77,41.77,41.73,41.74,60800.0,20.7551,20.7551,20.7353,20.7402,60800.0
2014-06-26 12:10:00,41.73,41.75,41.69,41.7,78900.0,20.7353,20.7452,20.7154,20.7204,78900.0
2014-06-26 12:20:00,41.71,41.74,41.7,41.71,62400.0,20.7253,20.7402,20.7204,20.7253,62400.0
2014-06-26 12:30:00,41.71,41.74,41.7,41.73,86700.0,20.7253,20.7402,20.7204,20.7353,86700.0
2014-06-26 12:40:00,41.73,41.73,41.67,41.67,125600.0,20.7353,20.7353,20.7055,20.7055,125600.0
2014-06-26 12:50:00,41.67,41.69,41.66,41.68,111100.0,20.7055,20.7154,20.7005,20.7104,111100.0
2014-06-26 13:00:00,41.67,41.71,41.65,41.7,93900.0,20.7055,20.7253,20.6955,20.7204,93900.0
2014-06-26 13:10:00,41.71,41.75,41.71,41.73,87400.0,20.7253,20.7452,20.7253,20.7353,87400.0
2014-06-26 13:20:00,41.72,41.78,41.72,41.76,79400.0,20.7303,20.7601,20.7303,20.7502,79400.0
2014-06-26 13:30:00,41.76,41.77,41.74,41.75,186500.0,20.7502,20.7551,20.7402,20.7452,186500.0
2014-06-26 13:40:00,41.75,41.83,41.74,41.83,115000.0,20.7452,20.785,20.7402,20.785,115000.0
2014-06-26 13:50:00,41.83,41.86,41.82,41.83,61500.0,20.785,20.7999,20.78,20.785,61500.0
2014-06-26 14:00:00,41.83,41.86,41.82,41.82,101200.0,20.785,20.7999,20.78,20.78,101200.0
2014-06-26 14:10:00,41.82,41.83,41.78,41.78,129800.0,20.78,20.785,20.7601,20.7601,129800.0
2014-06-26 14:20:00,41.78,41.79,41.76,41.76,84500.0,20.7601,20.7651,20.7502,20.7502,84500.0
2014-06-26 14:30:00,41.76,41.79,41.75,41.79,123300.0,20.7502,20.7651,20.7452,20.7651,123300.0
2014-06-26 14:40:00,41.79,41.81,41.77,41.8,195600.0,20.7651,20.775,20.7551,20.7701,195600.0
2014-06-26 14:50:00,41.81,41.81,41.77,41.77,91300.0,20.775,20.775,20.7551,20.7551,91300.0
2014-06-26 15:00:00,41.77,41.84,41.77,41.84,97800.0,20.7551,20.7899,20.7551,20.7899,97800.0
2014-06-26 15:10:00,41.84,41.85,41.82,41.82,141200.0,20.7899,20.7949,20.78,20.78,141200.0
2014-06-26 15:20:00,41.83,41.85,41.81,41.82,188500.0,20.785,20.7949,20.775,20.78,188500.0
2014-06-26 15:30:00,41.82,41.88,41.81,41.88,207500.0,20.78,20.8098,20.775,20.8098,207500.0
2014-06-26 15:40:00,41.88,41.88,41.82,41.83,558100.0,20.8098,20.8098,20.78,20.785,558100.0
2014-06-26 15:50:00,41.84,41.91,41.82,41.9,803700.0,20.7899,20.8247,20.78,20.8197,803700.0
2014-06-27 09:30:00,41.79,41.79,41.51,41.61,325600.0,20.7651,20.7651,20.626,20.6756,325600.0
2014-06-27 09:40:00,41.62,41.64,41.5,41.58,209900.0,20.6806,20.6906,20.621,20.6607,209900.0
2014-06-27 09:50:00,41.58,41.7,41.57,41.58,201500.0,20.6607,20.7204,20.6558,20.6607,201500.0
2014-06-27 10:00:00,41.59,41.59,41.53,41.54,193200.0,20.6657,20.6657,20.6359,20.6409,193200.0
2014-06-27 10:10:00,41.53,41.57,41.47,41.52,374500.0,20.6359,20.6558,20.6061,20.6309,374500.0
2014-06-27 10:20:00,41.52,41.53,41.47,41.49,269300.0,20.6309,20.6359,20.6061,20.616,269300.0
2014-06-27 10:30:00,41.5,41.53,41.49,41.49,218900.0,20.621,20.6359,20.616,20.616,218900.0
2014-06-27 10:40:00,41.49,41.53,41.47,41.48,125500.0,20.616,20.6359,20.6061,20.611,125500.0
2014-06-27 10:50:00,41.49,41.51,41.39,41.4,269200.0,20.616,20.626,20.5663,20.5713,269200.0
2014-06-27 11:00:00,41.4,41.41,41.36,41.39,216600.0,20.5713,20.5763,20.5514,20.5663,216600.0
2014-06-27 11:10:00,41.39,41.39,41.35,41.38,135800.0,20.5663,20.5663,20.5465,20.5614,135800.0
2014-06-27 11:20:00,41.38,41.39,41.31,41.32,418700.0,20.5614,20.5663,20.5266,20.5315,418700.0
2014-06-27 11:30:00,41.31,41.35,41.31,41.33,216400.0,20.5266,20.5465,20.5266,20.5365,216400.0
2014-06-27 11:40:00,41.33,41.37,41.32,41.35,323100.0,20.5365,20.5564,20.5315,20.5465,323100.0
2014-06-27 11:50:00,41.36,41.36,41.32,41.33,131600.0,20.5514,20.5514,20.5315,20.5365,131600.0
2014-06-27 12:00:00,41.33,41.34,41.26,41.27,197000.0,20.5365,20.5415,20.5017,20.5067,197000.0
2014-06-27 12:10:00,41.27,41.35,41.27,41.34,135200.0,20.5067,20.5465,20.5067,20.5415,135200.0
2014-06-27 12:20:00,41.35,41.36,41.26,41.28,145900.0,20.5465,20.5514,20.5017,20.5117,145900.0
2014-06-27 12:30:00,41.28,41.28,41.24,41.25,182400.0,20.5117,20.5117,20.4918,20.4968,182400.0
2014-06-27 12:40:00,41.25,41.26,41.24,41.26,127800.0,20.4968,20.5017,20.4918,20.5017,127800.0
2014-06-27 12:50:00,41.26,41.26,41.2,41.2,233700.0,20.5017,20.5017,20.4719,20.4719,233700.0
2014-06-27 13:00:00,41.21,41.21,41.18,41.19,168100.0,20.4769,20.4769,20.462,20.467,168100.0
2014-06-27 13:10:00,41.19,41.2,41.13,41.17,188300.0,20.467,20.4719,20.4371,20.457,188300.0
2014-06-27 13:20:00,41.16,41.22,41.16,41.2,148400.0,20.452,20.4819,20.452,20.4719,148400.0
2014-06-27 13:30:00,41.2,41.26,41.2,41.25,140800.0,20.4719,20.5017,20.4719,20.4968,140800.0
2014-06-27 13:40:00,41.25,41.29,41.24,41.29,162100.0,20.4968,20.5166,20.4918,20.5166,162100.0
2014-06-27 13:50:00,41.29,41.3,41.23,41.24,100900.0,20.5166,20.5216,20.4868,20.4918,100900.0
2014-06-27 14:00:00,41.24,41.32,41.24,41.32,134400.0,20.4918,20.5315,20.4918,20.5315,134400.0
2014-06-27 14:10:00,41.31,41.39,41.31,41.39,238200.0,20.5266,20.5663,20.5266,20.5663,238200.0
2014-06-27 14:20:00,41.38,41.4,41.35,41.38,165900.0,20.5614,20.5713,20.5465,20.5614,165900.0
2014-06-27 14:30:00,41.38,41.44,41.37,41.41,131100.0,20.5614,20.5912,20.5564,20.5763,131100.0
2014-06-27 14:40:00,41.41,41.43,41.41,41.41,73300.0,20.5763,20.5862,20.5763,20.5763,73300.0
2014-06-27 14:50:00,41.41,41.44,41.37,41.39,239800.0,20.5763,20.5912,20.5564,20.5663,239800.0
2014-06-27 15:00:00,41.39,41.48,41.39,41.47,171700.0,20.5663,20.611,20.5663,20.6061,171700.0
2014-06-27 15:10:00,41.48,41.51,41.47,41.5,152000.0,20.611,20.626,20.6061,20.621,152000.0
2014-06-27 15:20:00,41.49,41.61,41.49,41.58,262600.0,20.616,20.6756,20.616,20.6607,262600.0
2014-06-27 15:30:00,41.57,41.71,41.56,41.69,427700.0,20.6558,20.7253,20.6508,20.7154,427700.0
2014-06-27 15:40:00,41.69,41.82,41.68,41.81,629500.0,20.7154,20.78,20.7104,20.775,629500.0
2014-06-27 15:50:00,41.81,41.86,41.79,41.83,1243500.0,20.775,20.7999,20.7651,20.785,1243500.0
2014-06-30 09:30:00,41.76,41.76,41.56,41.69,392100.0,20.7502,20.7502,20.6508,20.7154,392100.0
2014-06-30 09:40:00,41.7,41.95,41.68,41.88,437500.0,20.7204,20.8446,20.7104,20.8098,437500.0
2014-06-30 09:50:00,41.88,41.97,41.84,41.97,149100.0,20.8098,20.8545,20.7899,20.8545,149100.0
2014-06-30 10:00:00,41.97,42.09,41.97,42.08,328800.0,20.8545,20.9142,20.8545,20.9092,328800.0
2014-06-30 10:10:00,42.08,42.21,42.04,42.21,413100.0,20.9092,20.9738,20.8893,20.9738,413100.0
2014-06-30 10:20:00,42.21,42.26,42.18,42.25,312800.0,20.9738,20.9986,20.9589,20.9937,312800.0
2014-06-30 10:30:00,42.26,42.28,42.19,42.25,325200.0,20.9986,21.0086,20.9638,20.9937,325200.0
2014-06-30 10:40:00,42.25,42.28,42.23,42.26,237000.0,20.9937,21.0086,20.9837,20.9986,237000.0
2014-06-30 10:50:00,42.26,42.26,42.19,42.25,139700.0,20.9986,20.9986,20.9638,20.9937,139700.0
2014-06-30 11:00:00,42.25,42.26,42.18,42.18,425300.0,20.9937,20.9986,20.9589,20.9589,425300.0
2014-06-30 11:10:00,42.17,42.17,42.08,42.17,217200.0,20.9539,20.9539,20.9092,20.9539,217200.0
2014-06-30 11:20:00,42.17,42.19,42.14,42.15,111500.0,20.9539,20.9638,20.939,20.944,111500.0
2014-06-30 11:30:00,42.15,42.16,42.09,42.13,253500.0,20.944,20.9489,20.9142,20.934,253500.0
2014-06-30 11:40:00,42.13,42.16,42.11,42.11,55200.0,20.934,20.9489,20.9241,20.9241,55200.0
2014-06-30 11:50:00,42.1,42.16,42.1,42.14,126100.0,20.9191,20.9489,20.9191,20.939,126100.0
2014-06-30 12:00:00,42.15,42.16,42.14,42.15,73800.0,20.944,20.9489,20.939,20.944,73800.0
2014-06-30 12:10:00,42.15,42.15,42.07,42.07,42500.0,20.944,20.944,20.9042,20.9042,42500.0
2014-06-30 12:20:00,42.07,42.1,42.02,42.03,65000.0,20.9042,20.9191,20.8794,20.8843,65000.0
2014-06-30 12:30:00,42.03,42.1,42.01,42.09,148800.0,20.8843,20.9191,20.8744,20.9142,148800.0
2014-06-30 12:40:00,42.09,42.12,42.08,42.1,87900.0,20.9142,20.9291,20.9092,20.9191,87900.0
2014-06-30 12:50:00,42.11,42.11,42.09,42.09,39400.0,20.9241,20.9241,20.9142,20.9142,39400.0
2014-06-30 13:00:00,42.09,42.12,42.08,42.12,92700.0,20.9142,20.9291,20.9092,20.9291,92700.0
2014-06-30 13:10:00,42.11,42.12,42.08,42.08,52100.0,20.9241,20.9291,20.9092,20.9092,52100.0
2014-06-30 13:20:00,42.08,42.09,42.03,42.06,49200.0,20.9092,20.9142,20.8843,20.8992,49200.0
2014-06-30 13:30:00,42.06,42.07,42.04,42.05,51400.0,20.8992,20.9042,20.8893,20.8943,51400.0
2014-06-30 13:40:00,42.05,42.07,42.04,42.06,72200.0,20.8943,20.9042,20.8893,20.8992,72200.0
2014-06-30 13:50:00,42.07,42.08,42.07,42.07,49900.0,20.9042,20.9092,20.9042,20.9042,49900.0
2014-06-30 14:00:00,42.07,42.16,42.07,42.1,255700.0,20.9042,20.9489,20.9042,20.9191,255700.0
2014-06-30 14:10:00,42.09,42.11,42.05,42.1,192800.0,20.9142,20.9241,20.8943,20.9191,192800.0
2014-06-30 14:20:00,42.1,42.11,42.1,42.1,52000.0,20.9191,20.9241,20.9191,20.9191,52000.0
2014-06-30 14:30:00,42.1,42.11,42.05,42.05,100400.0,20.9191,20.9241,20.8943,20.8943,100400.0
2014-06-30 14:40:00,42.05,42.1,42.0,42.0,357100.0,20.8943,20.9191,20.8694,20.8694,357100.0
2014-06-30 14:50:00,42.01,42.03,42.0,42.01,96200.0,20.8744,20.8843,20.8694,20.8744,96200.0
2014-06-30 15:00:00,42.01,42.07,42.0,42.07,100600.0,20.8744,20.9042,20.8694,20.9042,100600.0
2014-06-30 15:10:00,42.06,42.07,42.06,42.06,47200.0,20.8992,20.9042,20.8992,20.8992,47200.0
2014-06-30 15:20:00,42.06,42.07,42.02,42.06,211700.0,20.8992,20.9042,20.8794,20.8992,211700.0
2014-06-30 15:30:00,42.05,42.06,42.03,42.04,159700.0,20.8943,20.8992,20.8843,20.8893,159700.0
2014-06-30 15:40:00,42.04,42.04,41.92,41.96,416700.0,20.8893,20.8893,20.8297,20.8496,416700.0
2014-06-30 15:50:00,41.95,41.96,41.91,41.92,749000.0,20.8446,20.8496,20.8247,20.8297,749000.0
2014-07-01 09:30:00,41.84,41.88,41.62,41.68,453600.0,20.7899,20.8098,20.6806,20.7104,453600.0
2014-07-01 09:40:00,41.68,41.69,41.52,41.54,231400.0,20.7104,20.7154,20.6309,20.6409,231400.0
2014-07-01 09:50:00,41.53,41.73,41.53,41.71,193900.0,20.6359,20.7353,20.6359,20.7253,193900.0
2014-07-01 10:00:00,41.7,41.8,41.66,41.77,146000.0,20.7204,20.7701,20.7005,20.7551,146000.0
2014-07-01 10:10:00,41.76,41.9,41.75,41.88,210700.0,20.7502,20.8197,20.7452,20.8098,210700.0
2014-07-01 10:20:00,41.89,41.9,41.8,41.83,108800.0,20.8148,20.8197,20.7701,20.785,108800.0
2014-07-01 10:30:00,41.82,41.89,41.82,41.86,63100.0,20.78,20.8148,20.78,20.7999,63100.0
2014-07-01 10:40:00,41.86,41.91,41.85,41.88,80100.0,20.7999,20.8247,20.7949,20.8098,80100.0
2014-07-01 10:50:00,41.87,41.9,41.84,41.89,90300.0,20.8048,20.8197,20.7899,20.8148,90300.0
2014-07-01 11:00:00,41.89,41.89,41.84,41.84,79200.0,20.8148,20.8148,20.7899,20.7899,79200.0
2014-07-01 11:10:00,41.85,41.94,41.84,41.94,81000.0,20.7949,20.8396,20.7899,20.8396,81000.0
2014-07-01 11:20:00,41.93,41.94,41.87,41.87,122100.0,20.8346,20.8396,20.8048,20.8048,122100.0
2014-07-01 11:30:00,41.87,41.94,41.85,41.9,117900.0,20.8048,20.8396,20.7949,20.8197,117900.0
2014-07-01 11:40:00,41.89,41.91,41.88,41.91,78500.0,20.8148,20.8247,20.8098,20.8247,78500.0
2014-07-01 11:50:00,41.9,41.95,41.9,41.92,84900.0,20.8197,20.8446,20.8197,20.8297,84900.0
2014-07-01 12:00:00,41.93,41.95,41.92,41.95,36000.0,20.8346,20.8446,20.8297,20.8446,36000.0
2014-07-01 12:10:00,41.94,41.95,41.92,41.92,57900.0,20.8396,20.8446,20.8297,20.8297,57900.0
2014-07-01 12:20:00,41.93,41.94,41.9,41.9,79300.0,20.8346,20.8396,20.8197,20.8197,79300.0
2014-07-01 12:30:00,41.9,41.92,41.87,41.92,61000.0,20.8197,20.8297,20.8048,20.8297,61000.0
2014-07-01 12:40:00,41.92,41.93,41.9,41.91,41400.0,20.8297,20.8346,20.8197,20.8247,41400.0
2014-07-01 12:50:00,41.91,41.93,41.89,41.93,71200.0,20.8247,20.8346,20.8148,20.8346,71200.0
2014-07-01 13:00:00,41.92,41.98,41.92,41.97,83700.0,20.8297,20.8595,20.8297,20.8545,83700.0
2014-07-01 13:10:00,41.98,42.0,41.97,41.98,57900.0,20.8595,20.8694,20.8545,20.8595,57900.0
2014-07-01 13:20:00,41.97,41.99,41.95,41.96,57100.0,20.8545,20.8645,20.8446,20.8496,57100.0
2014-07-01 13:30:00,41.95,41.99,41.95,41.95,54200.0,20.8446,20.8645,20.8446,20.8446,54200.0
2014-07-01 13:40:00,41.94,41.96,41.93,41.93,50000.0,20.8396,20.8496,20.8346,20.8346,50000.0
2014-07-01 13:50:00,41.93,41.94,41.9,41.9,68100.0,20.8346,20.8396,20.8197,20.8197,68100.0
2014-07-01 14:00:00,41.91,41.94,41.9,41.92,73000.0,20.8247,20.8396,20.8197,20.8297,73000.0
2014-07-01 14:10:00,41.92,41.95,41.91,41.92,68500.0,20.8297,20.8446,20.8247,20.8297,68500.0
2014-07-01 14:20:00,41.91,41.93,41.89,41.89,59800.0,20.8247,20.8346,20.8148,20.8148,59800.0
2014-07-01 14:30:00,41.9,41.92,41.89,41.9,65400.0,20.8197,20.8297,20.8148,20.8197,65400.0
2014-07-01 14:40:00,41.9,41.92,41.85,41.85,101300.0,20.8197,20.8297,20.7949,20.7949,101300.0
2014-07-01 14:50:00,41.85,41.89,41.85,41.88,58200.0,20.7949,20.8148,20.7949,20.8098,58200.0
2014-07-01 15:00:00,41.88,41.89,41.87,41.89,50100.0,20.8098,20.8148,20.8048,20.8148,50100.0
2014-07-01 15:10:00,41.89,41.93,41.86,41.93,85400.0,20.8148,20.8346,20.7999,20.8346,85400.0
2014-07-01 15:20:00,41.92,41.93,41.88,41.89,79000.0,20.8297,20.8346,20.8098,20.8148,79000.0
2014-07-01 15:30:00,41.89,41.91,41.88,41.89,99800.0,20.8148,20.8247,20.8098,20.8148,99800.0
2014-07-01 15:40:00,41.89,41.91,41.86,41.89,185600.0,20.8148,20.8247,20.7999,20.8148,185600.0
2014-07-01 15:50:00,41.9,41.9,41.8,41.82,482200.0,20.8197,20.8197,20.7701,20.78,482200.0
2014-07-02 09:30:00,41.85,41.91,41.73,41.84,178900.0,20.7949,20.8247,20.7353,20.7899,178900.0
2014-07-02 09:40:00,41.84,41.93,41.82,41.83,121600.0,20.7899,20.8346,20.78,20.785,121600.0
2014-07-02 09:50:00,41.83,41.83,41.72,41.75,92600.0,20.785,20.785,20.7303,20.7452,92600.0
2014-07-02 10:00:00,41.75,41.81,41.75,41.78,77400.0,20.7452,20.775,20.7452,20.7601,77400.0
2014-07-02 10:10:00,41.78,41.8,41.73,41.77,63600.0,20.7601,20.7701,20.7353,20.7551,63600.0
2014-07-02 10:20:00,41.77,41.8,41.75,41.79,91100.0,20.7551,20.7701,20.7452,20.7651,91100.0
2014-07-02 10:30:00,41.79,41.87,41.79,41.87,56800.0,20.7651,20.8048,20.7651,20.8048,56800.0
2014-07-02 10:40:00,41.87,41.89,41.84,41.88,56700.0,20.8048,20.8148,20.7899,20.8098,56700.0
2014-07-02 10:50:00,41.88,41.95,41.88,41.93,78400.0,20.8098,20.8446,20.8098,20.8346,78400.0
2014-07-02 11:00:00,41.93,41.97,41.92,41.94,67000.0,20.8346,20.8545,20.8297,20.8396,67000.0
2014-07-02 11:10:00,41.94,41.95,41.9,41.91,110800.0,20.8396,20.8446,20.8197,20.8247,110800.0
2014-07-02 11:20:00,41.9,41.93,41.87,41.93,159500.0,20.8197,20.8346,20.8048,20.8346,159500.0
2014-07-02 11:30:00,41.93,41.93,41.87,41.89,120100.0,20.8346,20.8346,20.8048,20.8148,120100.0
2014-07-02 11:40:00,41.9,41.9,41.86,41.87,50000.0,20.8197,20.8197,20.7999,20.8048,50000.0
2014-07-02 11:50:00,41.87,41.88,41.85,41.85,33700.0,20.8048,20.8098,20.7949,20.7949,33700.0
2014-07-02 12:00:00,41.85,41.88,41.85,41.87,52600.0,20.7949,20.8098,20.7949,20.8048,52600.0
2014-07-02 12:10:00,41.87,41.91,41.86,41.88,53400.0,20.8048,20.8247,20.7999,20.8098,53400.0
2014-07-02 12:20:00,41.89,41.92,41.88,41.92,32200.0,20.8148,20.8297,20.8098,20.8297,32200.0
2014-07-02 12:30:00,41.91,41.95,41.91,41.91,24500.0,20.8247,20.8446,20.8247,20.8247,24500.0
2014-07-02 12:40:00,41.91,41.93,41.91,41.93,26300.0,20.8247,20.8346,20.8247,20.8346,26300.0
2014-07-02 12:50:00,41.93,41.93,41.89,41.92,29000.0,20.8346,20.8346,20.8148,20.8297,29000.0
2014-07-02 13:00:00,41.92,41.92,41.85,41.89,40500.0,20.8297,20.8297,20.7949,20.8148,40500.0
2014-07-02 13:10:00,41.89,41.9,41.88,41.89,19100.0,20.8148,20.8197,20.8098,20.8148,19100.0
2014-07-02 13:20:00,41.89,41.9,41.85,41.86,61200.0,20.8148,20.8197,20.7949,20.7999,61200.0
2014-07-02 13:30:00,41.86,41.87,41.84,41.86,39200.0,20.7999,20.8048,20.7899,20.7999,39200.0
2014-07-02 13:40:00,41.86,41.87,41.84,41.84,61300.0,20.7999,20.8048,20.7899,20.7899,61300.0
2014-07-02 13:50:00,41.84,41.86,41.84,41.85,25300.0,20.7899,20.7999,20.7899,20.7949,25300.0
2014-07-02 14:00:00,41.85,41.87,41.84,41.85,100400.0,20.7949,20.8048,20.7899,20.7949,100400.0
2014-07-02 14:10:00,41.85,41.88,41.84,41.88,61800.0,20.7949,20.8098,20.7899,20.8098,61800.0
2014-07-02 14:20:00,41.88,41.88,41.86,41.88,19500.0,20.8098,20.8098,20.7999,20.8098,19500.0
2014-07-02 14:30:00,41.88,41.89,41.86,41.86,44300.0,20.8098,20.8148,20.7999,20.7999,44300.0
2014-07-02 14:40:00,41.87,41.88,41.85,41.85,61400.0,20.8048,20.8098,20.7949,20.7949,61400.0
2014-07-02 14:50:00,41.86,41.87,41.85,41.86,66100.0,20.7999,20.8048,20.7949,20.7999,66100.0
2014-07-02 15:00:00,41.87,41.88,41.84,41.84,71600.0,20.8048,20.8098,20.7899,20.7899,71600.0
2014-07-02 15:10:00,41.84,41.88,41.84,41.88,59500.0,20.7899,20.8098,20.7899,20.8098,59500.0
2014-07-02 15:20:00,41.88,41.89,41.86,41.87,79900.0,20.8098,20.8148,20.7999,20.8048,79900.0
2014-07-02 15:30:00,41.88,41.92,41.86,41.91,95900.0,20.8098,20.8297,20.7999,20.8247,95900.0
2014-07-02 15:40:00,41.91,41.91,41.89,41.89,123000.0,20.8247,20.8247,20.8148,20.8148,123000.0
2014-07-02 15:50:00,41.9,41.9,41.86,41.88,313100.0,20.8197,20.8197,20.7999,20.8098,313100.0
2014-07-03 09:30:00,42.02,42.19,41.99,42.11,221300.0,20.8794,20.9638,20.8645,20.9241,221300.0
2014-07-03 09:40:00,42.11,42.16,42.05,42.15,128700.0,20.9241,20.9489,20.8943,20.944,128700.0
2014-07-03 09:50:00,42.17,42.58,42.16,42.46,762400.0,20.9539,21.1576,20.9489,21.098,762400.0
2014-07-03 10:00:00,42.46,42.58,42.35,42.4,418100.0,21.098,21.1576,21.0433,21.0682,418100.0
2014-07-03 10:10:00,42.39,42.4,42.28,42.36,163900.0,21.0632,21.0682,21.0086,21.0483,163900.0
2014-07-03 10:20:00,42.36,42.38,42.31,42.32,100800.0,21.0483,21.0583,21.0235,21.0284,100800.0
2014-07-03 10:30:00,42.33,42.35,42.3,42.34,102300.0,21.0334,21.0433,21.0185,21.0384,102300.0
2014-07-03 10:40:00,42.34,42.37,42.32,42.35,73600.0,21.0384,21.0533,21.0284,21.0433,73600.0
2014-07-03 10:50:00,42.35,42.38,42.33,42.37,87300.0,21.0433,21.0583,21.0334,21.0533,87300.0
2014-07-03 11:00:00,42.37,42.41,42.35,42.4,114700.0,21.0533,21.0732,21.0433,21.0682,114700.0
2014-07-03 11:10:00,42.4,42.46,42.39,42.41,163300.0,21.0682,21.098,21.0632,21.0732,163300.0
2014-07-03 11:20:00,42.41,42.46,42.41,42.44,71400.0,21.0732,21.098,21.0732,21.0881,71400.0
2014-07-03 11:30:00,42.44,42.56,42.43,42.54,139600.0,21.0881,21.1477,21.0831,21.1378,139600.0
2014-07-03 11:40:00,42.54,42.54,42.48,42.49,73300.0,21.1378,21.1378,21.1079,21.1129,73300.0
2014-07-03 11:50:00,42.49,42.5,42.44,42.44,122100.0,21.1129,21.1179,21.0881,21.0881,122100.0
2014-07-03 12:00:00,42.44,42.49,42.44,42.48,110500.0,21.0881,21.1129,21.0881,21.1079,110500.0
2014-07-03 12:10:00,42.48,42.5,42.41,42.41,174500.0,21.1079,21.1179,21.0732,21.0732,174500.0
2014-07-03 12:20:00,42.41,42.42,42.37,42.38,182700.0,21.0732,21.0781,21.0533,21.0583,182700.0
2014-07-03 12:30:00,42.38,42.43,42.34,42.43,177300.0,21.0583,21.0831,21.0384,21.0831,177300.0
2014-07-03 12:40:00,42.43,42.43,42.39,42.4,142300.0,21.0831,21.0831,21.0632,21.0682,142300.0
2014-07-03 12:50:00,42.4,42.41,42.36,42.39,443400.0,21.0682,21.0732,21.0483,21.0632,443400.0
2014-07-07 09:30:00,42.22,42.54,42.22,42.53,408900.0,20.9787,21.1378,20.9787,21.1328,408900.0
2014-07-07 09:40:00,42.53,42.6,42.48,42.59,179600.0,21.1328,21.1676,21.1079,21.1626,179600.0
2014-07-07 09:50:00,42.59,42.71,42.59,42.69,301600.0,21.1626,21.2222,21.1626,21.2123,301600.0
2014-07-07 10:00:00,42.68,42.72,42.63,42.71,145100.0,21.2073,21.2272,21.1825,21.2222,145100.0
2014-07-07 10:10:00,42.7,42.75,42.67,42.68,163400.0,21.2173,21.2421,21.2023,21.2073,163400.0
2014-07-07 10:20:00,42.69,42.71,42.65,42.69,139900.0,21.2123,21.2222,21.1924,21.2123,139900.0
2014-07-07 10:30:00,42.69,42.7,42.6,42.6,78300.0,21.2123,21.2173,21.1676,21.1676,78300.0
2014-07-07 10:40:00,42.6,42.6,42.53,42.53,56500.0,21.1676,21.1676,21.1328,21.1328,56500.0
2014-07-07 10:50:00,42.53,42.54,42.49,42.51,116200.0,21.1328,21.1378,21.1129,21.1228,116200.0
2014-07-07 11:00:00,42.51,42.61,42.5,42.6,98500.0,21.1228,21.1725,21.1179,21.1676,98500.0
2014-07-07 11:10:00,42.59,42.63,42.59,42.62,97000.0,21.1626,21.1825,21.1626,21.1775,97000.0
2014-07-07 11:20:00,42.62,42.64,42.59,42.6,67600.0,21.1775,21.1874,21.1626,21.1676,67600.0
2014-07-07 11:30:00,42.6,42.61,42.54,42.6,131900.0,21.1676,21.1725,21.1378,21.1676,131900.0
2014-07-07 11:40:00,42.61,42.61,42.57,42.6,63900.0,21.1725,21.1725,21.1527,21.1676,63900.0
2014-07-07 11:50:00,42.6,42.62,42.58,42.62,57000.0,21.1676,21.1775,21.1576,21.1775,57000.0
2014-07-07 12:00:00,42.63,42.68,42.58,42.59,93700.0,21.1825,21.2073,21.1576,21.1626,93700.0
2014-07-07 12:10:00,42.59,42.65,42.59,42.63,36900.0,21.1626,21.1924,21.1626,21.1825,36900.0
2014-07-07 12:20:00,42.62,42.67,42.62,42.66,45000.0,21.1775,21.2023,21.1775,21.1974,45000.0
2014-07-07 12:30:00,42.65,42.67,42.64,42.67,55100.0,21.1924,21.2023,21.1874,21.2023,55100.0
2014-07-07 12:40:00,42.67,42.68,42.65,42.66,48500.0,21.2023,21.2073,21.1924,21.1974,48500.0
2014-07-07 12:50:00,42.66,42.7,42.64,42.68,139600.0,21.1974,21.2173,21.1874,21.2073,139600.0
2014-07-07 13:00:00,42.68,42.74,42.64,42.73,63400.0,21.2073,21.2371,21.1874,21.2322,63400.0
2014-07-07 13:10:00,42.73,42.73,42.69,42.72,53400.0,21.2322,21.2322,21.2123,21.2272,53400.0
2014-07-07 13:20:00,42.72,42.75,42.69,42.73,81900.0,21.2272,21.2421,21.2123,21.2322,81900.0
2014-07-07 13:30:00,42.73,42.75,42.72,42.74,55800.0,21.2322,21.2421,21.2272,21.2371,55800.0
2014-07-07 13:40:00,42.73,42.78,42.73,42.77,48700.0,21.2322,21.257,21.2322,21.252,48700.0
2014-07-07 13:50:00,42.77,42.78,42.71,42.74,84600.0,21.252,21.257,21.2222,21.2371,84600.0
2014-07-07 14:00:00,42.73,42.75,42.71,42.71,66100.0,21.2322,21.2421,21.2222,21.2222,66100.0
2014-07-07 14:10:00,42.71,42.71,42.67,42.68,49300.0,21.2222,21.2222,21.2023,21.2073,49300.0
2014-07-07 14:20:00,42.69,42.7,42.66,42.69,42400.0,21.2123,21.2173,21.1974,21.2123,42400.0
2014-07-07 14:30:00,42.69,42.69,42.65,42.66,64900.0,21.2123,21.2123,21.1924,21.1974,64900.0
2014-07-07 14:40:00,42.65,42.67,42.65,42.67,55800.0,21.1924,21.2023,21.1924,21.2023,55800.0
2014-07-07 14:50:00,42.66,42.69,42.65,42.68,64700.0,21.1974,21.2123,21.1924,21.2073,64700.0
2014-07-07 15:00:00,42.68,42.68,42.66,42.66,52400.0,21.2073,21.2073,21.1974,21.1974,52400.0
2014-07-07 15:10:00,42.67,42.67,42.62,42.65,122100.0,21.2023,21.2023,21.1775,21.1924,122100.0
2014-07-07 15:20:00,42.65,42.65,42.6,42.62,127100.0,21.1924,21.1924,21.1676,21.1775,127100.0
2014-07-07 15:30:00,42.62,42.62,42.58,42.58,103000.0,21.1775,21.1775,21.1576,21.1576,103000.0
2014-07-07 15:40:00,42.58,42.63,42.57,42.6,288600.0,21.1576,21.1825,21.1527,21.1676,288600.0
2014-07-07 15:50:00,42.6,42.62,42.58,42.59,414000.0,21.1676,21.1775,21.1576,21.1626,414000.0
2014-07-08 09:30:00,42.65,42.67,42.51,42.57,231900.0,21.1924,21.2023,21.1228,21.1527,231900.0
2014-07-08 09:40:00,42.56,42.67,42.52,42.6,170600.0,21.1477,21.2023,21.1278,21.1676,170600.0
2014-07-08 09:50:00,42.59,42.66,42.55,42.59,206000.0,21.1626,21.1974,21.1427,21.1626,206000.0
2014-07-08 10:00:00,42.59,42.65,42.54,42.64,211200.0,21.1626,21.1924,21.1378,21.1874,211200.0
2014-07-08 10:10:00,42.64,42.71,42.6,42.66,177800.0,21.1874,21.2222,21.1676,21.1974,177800.0
2014-07-08 10:20:00,42.65,42.72,42.62,42.68,128600.0,21.1924,21.2272,21.1775,21.2073,128600.0
2014-07-08 10:30:00,42.68,42.69,42.62,42.68,64400.0,21.2073,21.2123,21.1775,21.2073,64400.0
2014-07-08 10:40:00,42.68,42.77,42.66,42.77,204800.0,21.2073,21.252,21.1974,21.252,204800.0
2014-07-08 10:50:00,42.76,42.81,42.75,42.78,148800.0,21.2471,21.2719,21.2421,21.257,148800.0
2014-07-08 11:00:00,42.77,42.78,42.72,42.73,65200.0,21.252,21.257,21.2272,21.2322,65200.0
2014-07-08 11:10:00,42.72,42.76,42.68,42.7,125200.0,21.2272,21.2471,21.2073,21.2173,125200.0
2014-07-08 11:20:00,42.69,42.75,42.67,42.68,240500.0,21.2123,21.2421,21.2023,21.2073,240500.0
2014-07-08 11:30:00,42.68,42.76,42.65,42.76,172700.0,21.2073,21.2471,21.1924,21.2471,172700.0
2014-07-08 11:40:00,42.77,42.77,42.7,42.71,86000.0,21.252,21.252,21.2173,21.2222,86000.0
2014-07-08 11:50:00,42.72,42.73,42.68,42.71,42400.0,21.2272,21.2322,21.2073,21.2222,42400.0
2014-07-08 12:00:00,42.71,42.74,42.71,42.73,64500.0,21.2222,21.2371,21.2222,21.2322,64500.0
2014-07-08 12:10:00,42.72,42.73,42.68,42.7,54800.0,21.2272,21.2322,21.2073,21.2173,54800.0
2014-07-08 12:20:00,42.7,42.74,42.7,42.71,83900.0,21.2173,21.2371,21.2173,21.2222,83900.0
2014-07-08 12:30:00,42.71,42.73,42.68,42.68,42000.0,21.2222,21.2322,21.2073,21.2073,42000.0
2014-07-08 12:40:00,42.68,42.72,42.68,42.7,88600.0,21.2073,21.2272,21.2073,21.2173,88600.0
2014-07-08 12:50:00,42.69,42.72,42.68,42.71,67000.0,21.2123,21.2272,21.2073,21.2222,67000.0
2014-07-08 13:00:00,42.71,42.71,42.66,42.67,61800.0,21.2222,21.2222,21.1974,21.2023,61800.0
2014-07-08 13:10:00,42.67,42.7,42.64,42.69,52800.0,21.2023,21.2173,21.1874,21.2123,52800.0
2014-07-08 13:20:00,42.69,42.7,42.67,42.68,37200.0,21.2123,21.2173,21.2023,21.2073,37200.0
2014-07-08 13:30:00,42.68,42.7,42.68,42.68,38000.0,21.2073,21.2173,21.2073,21.2073,38000.0
2014-07-08 13:40:00,42.68,42.69,42.65,42.65,45200.0,21.2073,21.2123,21.1924,21.1924,45200.0
2014-07-08 13:50:00,42.65,42.67,42.65,42.66,27300.0,21.1924,21.2023,21.1924,21.1974,27300.0
2014-07-08 14:00:00,42.66,42.68,42.63,42.64,60500.0,21.1974,21.2073,21.1825,21.1874,60500.0
2014-07-08 14:10:00,42.63,42.66,42.63,42.66,78900.0,21.1825,21.1974,21.1825,21.1974,78900.0
2014-07-08 14:20:00,42.65,42.71,42.64,42.7,58100.0,21.1924,21.2222,21.1874,21.2173,58100.0
2014-07-08 14:30:00,42.71,42.72,42.66,42.69,71300.0,21.2222,21.2272,21.1974,21.2123,71300.0
2014-07-08 14:40:00,42.69,42.71,42.68,42.7,92000.0,21.2123,21.2222,21.2073,21.2173,92000.0
2014-07-08 14:50:00,42.7,42.71,42.69,42.69,86800.0,21.2173,21.2222,21.2123,21.2123,86800.0
2014-07-08 15:00:00,42.69,42.7,42.64,42.68,99400.0,21.2123,21.2173,21.1874,21.2073,99400.0
2014-07-08 15:10:00,42.68,42.68,42.67,42.68,42100.0,21.2073,21.2073,21.2023,21.2073,42100.0
2014-07-08 15:20:00,42.67,42.71,42.66,42.7,106400.0,21.2023,21.2222,21.1974,21.2173,106400.0
2014-07-08 15:30:00,42.69,42.71,42.69,42.7,95100.0,21.2123,21.2222,21.2123,21.2173,95100.0
2014-07-08 15:40:00,42.71,42.71,42.68,42.69,210500.0,21.2222,21.2222,21.2073,21.2123,210500.0
2014-07-08 15:50:00,42.69,42.71,42.67,42.7,433100.0,21.2123,21.2222,21.2023,21.2173,433100.0
2014-07-09 09:30:00,42.85,43.02,42.77,43.02,555500.0,21.2918,21.3763,21.252,21.3763,555500.0
2014-07-09 09:40:00,43.02,43.04,42.82,42.95,132200.0,21.3763,21.3862,21.2769,21.3415,132200.0
2014-07-09 09:50:00,42.96,43.01,42.87,43.0,194900.0,21.3464,21.3713,21.3017,21.3663,194900.0
2014-07-09 10:00:00,43.01,43.05,42.93,42.93,299200.0,21.3713,21.3912,21.3315,21.3315,299200.0
2014-07-09 10:10:00,42.94,42.96,42.88,42.9,147600.0,21.3365,21.3464,21.3067,21.3166,147600.0
2014-07-09 10:20:00,42.91,42.94,42.88,42.88,95600.0,21.3216,21.3365,21.3067,21.3067,95600.0
2014-07-09 10:30:00,42.89,42.97,42.89,42.94,112400.0,21.3117,21.3514,21.3117,21.3365,112400.0
2014-07-09 10:40:00,42.94,42.99,42.93,42.97,110600.0,21.3365,21.3614,21.3315,21.3514,110600.0
2014-07-09 10:50:00,42.96,42.99,42.92,42.94,90500.0,21.3464,21.3614,21.3266,21.3365,90500.0
2014-07-09 11:00:00,42.95,42.98,42.93,42.94,93400.0,21.3415,21.3564,21.3315,21.3365,93400.0
2014-07-09 11:10:00,42.94,42.95,42.87,42.89,118800.0,21.3365,21.3415,21.3017,21.3117,118800.0
2014-07-09 11:20:00,42.9,42.9,42.87,42.9,85200.0,21.3166,21.3166,21.3017,21.3166,85200.0
2014-07-09 11:30:00,42.9,42.92,42.86,42.92,87200.0,21.3166,21.3266,21.2968,21.3266,87200.0
2014-07-09 11:40:00,42.91,42.92,42.89,42.92,60200.0,21.3216,21.3266,21.3117,21.3266,60200.0
2014-07-09 11:50:00,42.92,42.96,42.91,42.95,80300.0,21.3266,21.3464,21.3216,21.3415,80300.0
2014-07-09 12:00:00,42.94,42.97,42.94,42.97,81300.0,21.3365,21.3514,21.3365,21.3514,81300.0
2014-07-09 12:10:00,42.97,42.97,42.93,42.94,73900.0,21.3514,21.3514,21.3315,21.3365,73900.0
2014-07-09 12:20:00,42.94,42.95,42.93,42.94,41700.0,21.3365,21.3415,21.3315,21.3365,41700.0
2014-07-09 12:30:00,42.95,42.96,42.92,42.94,60500.0,21.3415,21.3464,21.3266,21.3365,60500.0
2014-07-09 12:40:00,42.94,42.96,42.92,42.94,60600.0,21.3365,21.3464,21.3266,21.3365,60600.0
2014-07-09 12:50:00,42.94,42.96,42.92,42.92,42100.0,21.3365,21.3464,21.3266,21.3266,42100.0
2014-07-09 13:00:00,42.93,42.94,42.87,42.88,81800.0,21.3315,21.3365,21.3017,21.3067,81800.0
2014-07-09 13:10:00,42.88,42.89,42.86,42.87,47800.0,21.3067,21.3117,21.2968,21.3017,47800.0
2014-07-09 13:20:00,42.87,42.87,42.84,42.85,45100.0,21.3017,21.3017,21.2868,21.2918,45100.0
2014-07-09 13:30:00,42.85,42.86,42.77,42.77,50900.0,21.2918,21.2968,21.252,21.252,50900.0
2014-07-09 13:40:00,42.77,42.81,42.76,42.78,89000.0,21.252,21.2719,21.2471,21.257,89000.0
2014-07-09 13:50:00,42.78,42.82,42.78,42.82,68200.0,21.257,21.2769,21.257,21.2769,68200.0
2014-07-09 14:00:00,42.81,42.86,42.8,42.83,120500.0,21.2719,21.2968,21.2669,21.2819,120500.0
2014-07-09 14:10:00,42.83,42.9,42.8,42.89,57000.0,21.2819,21.3166,21.2669,21.3117,57000.0
2014-07-09 14:20:00,42.89,42.91,42.88,42.89,73800.0,21.3117,21.3216,21.3067,21.3117,73800.0
2014-07-09 14:30:00,42.89,42.9,42.86,42.87,76400.0,21.3117,21.3166,21.2968,21.3017,76400.0
2014-07-09 14:40:00,42.88,42.89,42.85,42.86,123700.0,21.3067,21.3117,21.2918,21.2968,123700.0
2014-07-09 14:50:00,42.87,42.89,42.84,42.85,105100.0,21.3017,21.3117,21.2868,21.2918,105100.0
2014-07-09 15:00:00,42.86,42.9,42.85,42.86,102500.0,21.2968,21.3166,21.2918,21.2968,102500.0
2014-07-09 15:10:00,42.86,42.9,42.83,42.84,82900.0,21.2968,21.3166,21.2819,21.2868,82900.0
2014-07-09 15:20:00,42.85,42.87,42.81,42.83,159800.0,21.2918,21.3017,21.2719,21.2819,159800.0
2014-07-09 15:30:00,42.83,42.84,42.78,42.78,170800.0,21.2819,21.2868,21.257,21.257,170800.0
2014-07-09 15:40:00,42.78,42.79,42.74,42.74,390200.0,21.257,21.262,21.2371,21.2371,390200.0
2014-07-09 15:50:00,42.75,42.79,42.72,42.79,597000.0,21.2421,21.262,21.2272,21.262,597000.0
2014-07-10 09:30:00,42.67,42.88,42.61,42.76,621500.0,21.2023,21.3067,21.1725,21.2471,621500.0
2014-07-10 09:40:00,42.77,42.85,42.75,42.8,267300.0,21.252,21.2918,21.2421,21.2669,267300.0
2014-07-10 09:50:00,42.8,42.82,42.75,42.77,211300.0,21.2669,21.2769,21.2421,21.252,211300.0
2014-07-10 10:00:00,42.78,42.84,42.72,42.81,211800.0,21.257,21.2868,21.2272,21.2719,211800.0
2014-07-10 10:10:00,42.8,42.85,42.76,42.8,248300.0,21.2669,21.2918,21.2471,21.2669,248300.0
2014-07-10 10:20:00,42.8,42.82,42.77,42.8,81300.0,21.2669,21.2769,21.252,21.2669,81300.0
2014-07-10 10:30:00,42.8,42.83,42.72,42.75,126300.0,21.2669,21.2819,21.2272,21.2421,126300.0
2014-07-10 10:40:00,42.75,42.86,42.75,42.82,192400.0,21.2421,21.2968,21.2421,21.2769,192400.0
2014-07-10 10:50:00,42.82,42.87,42.77,42.86,102500.0,21.2769,21.3017,21.252,21.2968,102500.0
2014-07-10 11:00:00,42.86,42.9,42.81,42.84,121200.0,21.2968,21.3166,21.2719,21.2868,121200.0
2014-07-10 11:10:00,42.84,42.84,42.76,42.78,206300.0,21.2868,21.2868,21.2471,21.257,206300.0
2014-07-10 11:20:00,42.78,42.82,42.74,42.77,205600.0,21.257,21.2769,21.2371,21.252,205600.0
2014-07-10 11:30:00,42.76,42.8,42.76,42.77,150700.0,21.2471,21.2669,21.2471,21.252,150700.0
2014-07-10 11:40:00,42.77,42.79,42.72,42.76,91300.0,21.252,21.262,21.2272,21.2471,91300.0
2014-07-10 11:50:00,42.75,42.79,42.72,42.79,87600.0,21.2421,21.262,21.2272,21.262,87600.0
2014-07-10 12:00:00,42.78,42.8,42.77,42.78,85200.0,21.257,21.2669,21.252,21.257,85200.0
2014-07-10 12:10:00,42.79,42.85,42.77,42.8,212200.0,21.262,21.2918,21.252,21.2669,212200.0
2014-07-10 12:20:00,42.8,42.85,42.8,42.85,75800.0,21.2669,21.2918,21.2669,21.2918,75800.0
2014-07-10 12:30:00,42.84,42.84,42.79,42.79,50000.0,21.2868,21.2868,21.262,21.262,50000.0
2014-07-10 12:40:00,42.79,42.82,42.79,42.81,25900.0,21.262,21.2769,21.262,21.2719,25900.0
2014-07-10 12:50:00,42.8,42.8,42.73,42.75,72700.0,21.2669,21.2669,21.2322,21.2421,72700.0
2014-07-10 13:00:00,42.76,42.77,42.73,42.73,53300.0,21.2471,21.252,21.2322,21.2322,53300.0
2014-07-10 13:10:00,42.74,42.76,42.73,42.76,34600.0,21.2371,21.2471,21.2322,21.2471,34600.0
2014-07-10 13:20:00,42.76,42.8,42.76,42.79,61800.0,21.2471,21.2669,21.2471,21.262,61800.0
2014-07-10 13:30:00,42.79,42.8,42.77,42.78,84500.0,21.262,21.2669,21.252,21.257,84500.0
2014-07-10 13:40:00,42.78,42.8,42.75,42.76,79600.0,21.257,21.2669,21.2421,21.2471,79600.0
2014-07-10 13:50:00,42.77,42.78,42.75,42.76,53800.0,21.252,21.257,21.2421,21.2471,53800.0
2014-07-10 14:00:00,42.76,42.79,42.76,42.77,72300.0,21.2471,21.262,21.2471,21.252,72300.0
2014-07-10 14:10:00,42.76,42.79,42.73,42.76,102300.0,21.2471,21.262,21.2322,21.2471,102300.0
2014-07-10 14:20:00,42.77,42.8,42.77,42.8,62400.0,21.252,21.2669,21.252,21.2669,62400.0
2014-07-10 14:30:00,42.79,42.8,42.75,42.78,98100.0,21.262,21.2669,21.2421,21.257,98100.0
2014-07-10 14:40:00,42.78,42.79,42.75,42.77,71300.0,21.257,21.262,21.2421,21.252,71300.0
2014-07-10 14:50:00,42.77,42.8,42.76,42.76,76300.0,21.252,21.2669,21.2471,21.2471,76300.0
2014-07-10 15:00:00,42.77,42.8,42.76,42.8,88100.0,21.252,21.2669,21.2471,21.2669,88100.0
2014-07-10 15:10:00,42.79,42.83,42.78,42.83,94800.0,21.262,21.2819,21.257,21.2819,94800.0
2014-07-10 15:20:00,42.83,42.89,42.82,42.88,266000.0,21.2819,21.3117,21.2769,21.3067,266000.0
2014-07-10 15:30:00,42.88,42.91,42.87,42.87,426900.0,21.3067,21.3216,21.3017,21.3017,426900.0
2014-07-10 15:40:00,42.87,42.89,42.87,42.89,255500.0,21.3017,21.3117,21.3017,21.3117,255500.0
2014-07-10 15:50:00,42.89,42.95,42.88,42.94,1072500.0,21.3117,21.3415,21.3067,21.3365,1072500.0
2014-07-11 09:30:00,43.53,43.6,43.29,43.31,755900.0,21.6297,21.6645,21.5104,21.5204,755900.0
2014-07-11 09:40:00,43.3,43.33,43.18,43.21,348200.0,21.5154,21.5303,21.4558,21.4707,348200.0
2014-07-11 09:50:00,43.2,43.22,43.05,43.12,248600.0,21.4657,21.4756,21.3912,21.426,248600.0
2014-07-11 10:00:00,43.13,43.41,43.11,43.3,920800.0,21.4309,21.57,21.421,21.5154,920800.0
2014-07-11 10:10:00,43.31,43.36,43.25,43.26,561300.0,21.5204,21.5452,21.4905,21.4955,561300.0
2014-07-11 10:20:00,43.26,43.31,43.23,43.27,224500.0,21.4955,21.5204,21.4806,21.5005,224500.0
2014-07-11 10:30:00,43.28,43.29,43.24,43.29,156900.0,21.5055,21.5104,21.4856,21.5104,156900.0
2014-07-11 10:40:00,43.28,43.28,43.14,43.2,158900.0,21.5055,21.5055,21.4359,21.4657,158900.0
2014-07-11 10:50:00,43.19,43.21,43.07,43.07,171400.0,21.4607,21.4707,21.4011,21.4011,171400.0
2014-07-11 11:00:00,43.08,43.21,43.06,43.17,244000.0,21.4061,21.4707,21.3961,21.4508,244000.0
2014-07-11 11:10:00,43.16,43.22,43.11,43.14,157000.0,21.4458,21.4756,21.421,21.4359,157000.0
2014-07-11 11:20:00,43.13,43.18,43.11,43.12,216600.0,21.4309,21.4558,21.421,21.426,216600.0
2014-07-11 11:30:00,43.12,43.23,43.05,43.11,385200.0,21.426,21.4806,21.3912,21.421,385200.0
2014-07-11 11:40:00,43.11,43.19,43.07,43.19,265700.0,21.421,21.4607,21.4011,21.4607,265700.0
2014-07-11 11:50:00,43.19,43.23,43.14,43.22,152000.0,21.4607,21.4806,21.4359,21.4756,152000.0
2014-07-11 12:00:00,43.21,43.21,43.15,43.15,154800.0,21.4707,21.4707,21.4409,21.4409,154800.0
2014-07-11 12:10:00,43.16,43.16,43.11,43.11,129800.0,21.4458,21.4458,21.421,21.421,129800.0
2014-07-11 12:20:00,43.12,43.12,43.02,43.07,111500.0,21.426,21.426,21.3763,21.4011,111500.0
2014-07-11 12:30:00,43.07,43.11,43.06,43.08,108500.0,21.4011,21.421,21.3961,21.4061,108500.0
2014-07-11 12:40:00,43.08,43.13,43.08,43.09,82800.0,21.4061,21.4309,21.4061,21.411,82800.0
2014-07-11 12:50:00,43.09,43.16,43.08,43.16,118300.0,21.411,21.4458,21.4061,21.4458,118300.0
2014-07-11 13:00:00,43.16,43.2,43.13,43.16,98000.0,21.4458,21.4657,21.4309,21.4458,98000.0
2014-07-11 13:10:00,43.16,43.19,43.13,43.16,103400.0,21.4458,21.4607,21.4309,21.4458,103400.0
2014-07-11 13:20:00,43.16,43.23,43.16,43.19,116800.0,21.4458,21.4806,21.4458,21.4607,116800.0
2014-07-11 13:30:00,43.19,43.24,43.18,43.2,117100.0,21.4607,21.4856,21.4558,21.4657,117100.0
2014-07-11 13:40:00,43.2,43.26,43.2,43.22,95800.0,21.4657,21.4955,21.4657,21.4756,95800.0
2014-07-11 13:50:00,43.23,43.23,43.18,43.21,98200.0,21.4806,21.4806,21.4558,21.4707,98200.0
2014-07-11 14:00:00,43.21,43.25,43.19,43.25,107400.0,21.4707,21.4905,21.4607,21.4905,107400.0
2014-07-11 14:10:00,43.25,43.27,43.2,43.27,77200.0,21.4905,21.5005,21.4657,21.5005,77200.0
2014-07-11 14:20:00,43.27,43.32,43.24,43.31,76800.0,21.5005,21.5253,21.4856,21.5204,76800.0
2014-07-11 14:30:00,43.32,43.36,43.31,43.36,91100.0,21.5253,21.5452,21.5204,21.5452,91100.0
2014-07-11 14:40:00,43.36,43.37,43.34,43.34,116500.0,21.5452,21.5502,21.5353,21.5353,116500.0
2014-07-11 14:50:00,43.34,43.36,43.33,43.36,73100.0,21.5353,21.5452,21.5303,21.5452,73100.0
2014-07-11 15:00:00,43.36,43.38,43.33,43.34,163500.0,21.5452,21.5551,21.5303,21.5353,163500.0
2014-07-11 15:10:00,43.33,43.38,43.33,43.38,117800.0,21.5303,21.5551,21.5303,21.5551,117800.0
2014-07-11 15:20:00,43.38,43.41,43.36,43.41,114900.0,21.5551,21.57,21.5452,21.57,114900.0
2014-07-11 15:30:00,43.41,43.44,43.4,43.44,250100.0,21.57,21.585,21.5651,21.585,250100.0
2014-07-11 15:40:00,43.43,43.44,43.38,43.39,337700.0,21.58,21.585,21.5551,21.5601,337700.0
2014-07-11 15:50:00,43.39,43.49,43.39,43.45,1086800.0,21.5601,21.6098,21.5601,21.5899,1086800.0
2014-07-14 09:30:00,43.61,43.65,43.51,43.58,345700.0,21.6694,21.6893,21.6197,21.6545,345700.0
2014-07-14 09:40:00,43.57,43.7,43.57,43.59,209300.0,21.6496,21.7141,21.6496,21.6595,209300.0
2014-07-14 09:50:00,43.59,43.61,43.46,43.47,344500.0,21.6595,21.6694,21.5949,21.5999,344500.0
2014-07-14 10:00:00,43.48,43.48,43.35,43.39,243000.0,21.6048,21.6048,21.5402,21.5601,243000.0
2014-07-14 10:10:00,43.39,43.46,43.38,43.45,147100.0,21.5601,21.5949,21.5551,21.5899,147100.0
2014-07-14 10:20:00,43.45,43.51,43.43,43.48,177900.0,21.5899,21.6197,21.58,21.6048,177900.0
2014-07-14 10:30:00,43.48,43.48,43.39,43.41,117500.0,21.6048,21.6048,21.5601,21.57,117500.0
2014-07-14 10:40:00,43.41,43.46,43.3,43.33,189300.0,21.57,21.5949,21.5154,21.5303,189300.0
2014-07-14 10:50:00,43.33,43.4,43.33,43.38,160800.0,21.5303,21.5651,21.5303,21.5551,160800.0
2014-07-14 11:00:00,43.38,43.39,43.31,43.31,131600.0,21.5551,21.5601,21.5204,21.5204,131600.0
2014-07-14 11:10:00,43.31,43.34,43.29,43.3,100700.0,21.5204,21.5353,21.5104,21.5154,100700.0
2014-07-14 11:20:00,43.29,43.32,43.26,43.29,197100.0,21.5104,21.5253,21.4955,21.5104,197100.0
2014-07-14 11:30:00,43.29,43.35,43.28,43.31,147900.0,21.5104,21.5402,21.5055,21.5204,147900.0
2014-07-14 11:40:00,43.31,43.36,43.29,43.34,156500.0,21.5204,21.5452,21.5104,21.5353,156500.0
2014-07-14 11:50:00,43.34,43.36,43.31,43.31,111900.0,21.5353,21.5452,21.5204,21.5204,111900.0
2014-07-14 12:00:00,43.3,43.35,43.3,43.33,118100.0,21.5154,21.5402,21.5154,21.5303,118100.0
2014-07-14 12:10:00,43.33,43.41,43.33,43.4,58600.0,21.5303,21.57,21.5303,21.5651,58600.0
2014-07-14 12:20:00,43.4,43.43,43.4,43.42,52100.0,21.5651,21.58,21.5651,21.575,52100.0
2014-07-14 12:30:00,43.42,43.45,43.4,43.4,111600.0,21.575,21.5899,21.5651,21.5651,111600.0
2014-07-14 12:40:00,43.4,43.44,43.4,43.43,105900.0,21.5651,21.585,21.5651,21.58,105900.0
2014-07-14 12:50:00,43.43,43.48,43.41,43.41,112500.0,21.58,21.6048,21.57,21.57,112500.0
2014-07-14 13:00:00,43.42,43.45,43.4,43.41,83800.0,21.575,21.5899,21.5651,21.57,83800.0
2014-07-14 13:10:00,43.4,43.44,43.4,43.43,37300.0,21.5651,21.585,21.5651,21.58,37300.0
2014-07-14 13:20:00,43.44,43.46,43.41,43.41,73100.0,21.585,21.5949,21.57,21.57,73100.0
2014-07-14 13:30:00,43.42,43.44,43.41,43.41,120600.0,21.575,21.585,21.57,21.57,120600.0
2014-07-14 13:40:00,43.41,43.42,43.4,43.4,98000.0,21.57,21.575,21.5651,21.5651,98000.0
2014-07-14 13:50:00,43.4,43.43,43.4,43.41,111700.0,21.5651,21.58,21.5651,21.57,111700.0
2014-07-14 14:00:00,43.42,43.44,43.41,43.43,90100.0,21.575,21.585,21.57,21.58,90100.0
2014-07-14 14:10:00,43.43,43.44,43.39,43.4,100400.0,21.58,21.585,21.5601,21.5651,100400.0
2014-07-14 14:20:00,43.39,43.42,43.38,43.41,166600.0,21.5601,21.575,21.5551,21.57,166600.0
2014-07-14 14:30:00,43.41,43.42,43.4,43.42,60000.0,21.57,21.575,21.5651,21.575,60000.0
2014-07-14 14:40:00,43.41,43.42,43.4,43.42,91300.0,21.57,21.575,21.5651,21.575,91300.0
2014-07-14 14:50:00,43.41,43.45,43.39,43.4,659100.0,21.57,21.5899,21.5601,21.5651,659100.0
2014-07-14 15:00:00,43.4,43.41,43.32,43.33,654100.0,21.5651,21.57,21.5253,21.5303,654100.0
2014-07-14 15:10:00,43.34,43.39,43.33,43.38,147400.0,21.5353,21.5601,21.5303,21.5551,147400.0
2014-07-14 15:20:00,43.37,43.4,43.37,43.39,218000.0,21.5502,21.5651,21.5502,21.5601,218000.0
2014-07-14 15:30:00,43.39,43.4,43.37,43.39,291200.0,21.5601,21.5651,21.5502,21.5601,291200.0
2014-07-14 15:40:00,43.39,43.4,43.36,43.37,329500.0,21.5601,21.5651,21.5452,21.5502,329500.0
2014-07-14 15:50:00,43.37,43.37,43.34,43.34,937700.0,21.5502,21.5502,21.5353,21.5353,937700.0
2014-07-15 09:30:00,43.0,43.08,42.77,42.87,697200.0,21.3663,21.4061,21.252,21.3017,697200.0
2014-07-15 09:40:00,42.87,42.91,42.52,42.57,496900.0,21.3017,21.3216,21.1278,21.1527,496900.0
2014-07-15 09:50:00,42.58,42.7,42.52,42.58,337600.0,21.1576,21.2173,21.1278,21.1576,337600.0
2014-07-15 10:00:00,42.58,42.68,42.45,42.51,475100.0,21.1576,21.2073,21.093,21.1228,475100.0
2014-07-15 10:10:00,42.51,42.56,42.43,42.48,492400.0,21.1228,21.1477,21.0831,21.1079,492400.0
2014-07-15 10:20:00,42.47,42.59,42.45,42.55,440900.0,21.103,21.1626,21.093,21.1427,440900.0
2014-07-15 10:30:00,42.55,42.59,42.41,42.44,667300.0,21.1427,21.1626,21.0732,21.0881,667300.0
2014-07-15 10:40:00,42.44,42.5,42.4,42.41,275000.0,21.0881,21.1179,21.0682,21.0732,275000.0
2014-07-15 10:50:00,42.41,42.48,42.39,42.45,293500.0,21.0732,21.1079,21.0632,21.093,293500.0
2014-07-15 11:00:00,42.45,42.45,42.32,42.36,250400.0,21.093,21.093,21.0284,21.0483,250400.0
2014-07-15 11:10:00,42.36,42.39,42.33,42.35,239600.0,21.0483,21.0632,21.0334,21.0433,239600.0
2014-07-15 11:20:00,42.33,42.39,42.32,42.33,173300.0,21.0334,21.0632,21.0284,21.0334,173300.0
2014-07-15 11:30:00,42.33,42.34,42.27,42.27,375400.0,21.0334,21.0384,21.0036,21.0036,375400.0
2014-07-15 11:40:00,42.27,42.28,42.12,42.13,361000.0,21.0036,21.0086,20.9291,20.934,361000.0
2014-07-15 11:50:00,42.13,42.15,42.07,42.11,356500.0,20.934,20.944,20.9042,20.9241,356500.0
2014-07-15 12:00:00,42.11,42.13,42.03,42.1,319700.0,20.9241,20.934,20.8843,20.9191,319700.0
2014-07-15 12:10:00,42.09,42.1,41.99,42.08,393100.0,20.9142,20.9191,20.8645,20.9092,393100.0
2014-07-15 12:20:00,42.08,42.12,42.02,42.03,226300.0,20.9092,20.9291,20.8794,20.8843,226300.0
2014-07-15 12:30:00,42.03,42.11,42.01,42.11,253700.0,20.8843,20.9241,20.8744,20.9241,253700.0
2014-07-15 12:40:00,42.1,42.16,42.07,42.15,173700.0,20.9191,20.9489,20.9042,20.944,173700.0
2014-07-15 12:50:00,42.15,42.18,42.13,42.14,208100.0,20.944,20.9589,20.934,20.939,208100.0
2014-07-15 13:00:00,42.14,42.14,42.08,42.09,191800.0,20.939,20.939,20.9092,20.9142,191800.0
2014-07-15 13:10:00,42.09,42.14,42.08,42.14,205300.0,20.9142,20.939,20.9092,20.939,205300.0
2014-07-15 13:20:00,42.14,42.14,42.07,42.12,187500.0,20.939,20.939,20.9042,20.9291,187500.0
2014-07-15 13:30:00,42.12,42.13,42.07,42.11,210200.0,20.9291,20.934,20.9042,20.9241,210200.0
2014-07-15 13:40:00,42.12,42.15,42.1,42.15,161300.0,20.9291,20.944,20.9191,20.944,161300.0
2014-07-15 13:50:00,42.15,42.2,42.14,42.19,170500.0,20.944,20.9688,20.939,20.9638,170500.0
2014-07-15 14:00:00,42.2,42.26,42.2,42.21,288600.0,20.9688,20.9986,20.9688,20.9738,288600.0
2014-07-15 14:10:00,42.2,42.25,42.18,42.23,154200.0,20.9688,20.9937,20.9589,20.9837,154200.0
2014-07-15 14:20:00,42.24,42.25,42.13,42.15,261700.0,20.9887,20.9937,20.934,20.944,261700.0
2014-07-15 14:30:00,42.14,42.16,42.1,42.11,148800.0,20.939,20.9489,20.9191,20.9241,148800.0
2014-07-15 14:40:00,42.11,42.12,42.05,42.08,261900.0,20.9241,20.9291,20.8943,20.9092,261900.0
2014-07-15 14:50:00,42.08,42.09,42.06,42.08,201000.0,20.9092,20.9142,20.8992,20.9092,201000.0
2014-07-15 15:00:00,42.08,42.09,42.01,42.01,243600.0,20.9092,20.9142,20.8744,20.8744,243600.0
2014-07-15 15:10:00,42.02,42.04,42.01,42.03,290500.0,20.8794,20.8893,20.8744,20.8843,290500.0
2014-07-15 15:20:00,42.03,42.03,41.91,41.93,493800.0,20.8843,20.8843,20.8247,20.8346,493800.0
2014-07-15 15:30:00,41.93,41.93,41.85,41.85,576600.0,20.8346,20.8346,20.7949,20.7949,576600.0
2014-07-15 15:40:00,41.85,41.87,41.77,41.8,1206000.0,20.7949,20.8048,20.7551,20.7701,1206000.0
2014-07-15 15:50:00,41.8,41.82,41.75,41.77,2191300.0,20.7701,20.78,20.7452,20.7551,2191300.0
2014-07-16 09:30:00,42.08,42.32,42.03,42.3,430900.0,20.9092,21.0284,20.8843,21.0185,430900.0
2014-07-16 09:40:00,42.3,42.36,42.21,42.22,332300.0,21.0185,21.0483,20.9738,20.9787,332300.0
2014-07-16 09:50:00,42.23,42.29,42.19,42.28,123700.0,20.9837,21.0135,20.9638,21.0086,123700.0
2014-07-16 10:00:00,42.28,42.31,42.17,42.19,193300.0,21.0086,21.0235,20.9539,20.9638,193300.0
2014-07-16 10:10:00,42.19,42.19,42.07,42.18,208900.0,20.9638,20.9638,20.9042,20.9589,208900.0
2014-07-16 10:20:00,42.19,42.2,42.13,42.14,429300.0,20.9638,20.9688,20.934,20.939,429300.0
2014-07-16 10:30:00,42.14,42.14,41.99,42.0,240600.0,20.939,20.939,20.8645,20.8694,240600.0
2014-07-16 10:40:00,42.0,42.06,41.98,42.01,187900.0,20.8694,20.8992,20.8595,20.8744,187900.0
2014-07-16 10:50:00,42.0,42.02,41.93,41.98,241000.0,20.8694,20.8794,20.8346,20.8595,241000.0
2014-07-16 11:00:00,41.98,42.01,41.95,41.98,149000.0,20.8595,20.8744,20.8446,20.8595,149000.0
2014-07-16 11:10:00,41.97,42.04,41.94,42.02,160200.0,20.8545,20.8893,20.8396,20.8794,160200.0
2014-07-16 11:20:00,42.02,42.03,41.95,41.95,172400.0,20.8794,20.8843,20.8446,20.8446,172400.0
2014-07-16 11:30:00,41.95,42.01,41.95,41.97,155800.0,20.8446,20.8744,20.8446,20.8545,155800.0
2014-07-16 11:40:00,41.97,41.97,41.86,41.9,146600.0,20.8545,20.8545,20.7999,20.8197,146600.0
2014-07-16 11:50:00,41.9,41.93,41.9,41.92,171200.0,20.8197,20.8346,20.8197,20.8297,171200.0
2014-07-16 12:00:00,41.91,41.94,41.9,41.93,158800.0,20.8247,20.8396,20.8197,20.8346,158800.0
2014-07-16 12:10:00,41.94,41.94,41.9,41.93,85300.0,20.8396,20.8396,20.8197,20.8346,85300.0
2014-07-16 12:20:00,41.93,41.93,41.85,41.87,204600.0,20.8346,20.8346,20.7949,20.8048,204600.0
2014-07-16 12:30:00,41.87,41.89,41.85,41.87,93700.0,20.8048,20.8148,20.7949,20.8048,93700.0
2014-07-16 12:40:00,41.87,41.87,41.81,41.83,174000.0,20.8048,20.8048,20.775,20.785,174000.0
2014-07-16 12:50:00,41.83,41.87,41.82,41.86,107100.0,20.785,20.8048,20.78,20.7999,107100.0
2014-07-16 13:00:00,41.86,41.89,41.83,41.86,124100.0,20.7999,20.8148,20.785,20.7999,124100.0
2014-07-16 13:10:00,41.86,41.87,41.79,41.79,121600.0,20.7999,20.8048,20.7651,20.7651,121600.0
2014-07-16 13:20:00,41.8,41.86,41.8,41.8,109700.0,20.7701,20.7999,20.7701,20.7701,109700.0
2014-07-16 13:30:00,41.8,41.81,41.75,41.77,119300.0,20.7701,20.775,20.7452,20.7551,119300.0
2014-07-16 13:40:00,41.76,41.82,41.75,41.77,104000.0,20.7502,20.78,20.7452,20.7551,104000.0
2014-07-16 13:50:00,41.76,41.81,41.76,41.8,44700.0,20.7502,20.775,20.7502,20.7701,44700.0
2014-07-16 14:00:00,41.81,41.82,41.79,41.82,58500.0,20.775,20.78,20.7651,20.78,58500.0
2014-07-16 14:10:00,41.82,41.83,41.78,41.83,75300.0,20.78,20.785,20.7601,20.785,75300.0
2014-07-16 14:20:00,41.83,41.83,41.78,41.81,79600.0,20.785,20.785,20.7601,20.775,79600.0
2014-07-16 14:30:00,41.81,41.83,41.79,41.79,65800.0,20.775,20.785,20.7651,20.7651,65800.0
2014-07-16 14:40:00,41.79,41.81,41.76,41.76,62400.0,20.7651,20.775,20.7502,20.7502,62400.0
2014-07-16 14:50:00,41.76,41.77,41.73,41.75,166500.0,20.7502,20.7551,20.7353,20.7452,166500.0
2014-07-16 15:00:00,41.75,41.75,41.7,41.75,110800.0,20.7452,20.7452,20.7204,20.7452,110800.0
2014-07-16 15:10:00,41.75,41.78,41.73,41.73,131200.0,20.7452,20.7601,20.7353,20.7353,131200.0
2014-07-16 15:20:00,41.73,41.77,41.71,41.77,170000.0,20.7353,20.7551,20.7253,20.7551,170000.0
2014-07-16 15:30:00,41.77,41.81,41.74,41.79,277100.0,20.7551,20.775,20.7402,20.7651,277100.0
2014-07-16 15:40:00,41.79,41.81,41.77,41.79,317200.0,20.7651,20.775,20.7551,20.7651,317200.0
2014-07-16 15:50:00,41.79,41.82,41.77,41.81,522100.0,20.7651,20.78,20.7551,20.775,522100.0
2014-07-17 09:30:00,41.71,41.91,41.7,41.83,250100.0,20.7253,20.8247,20.7204,20.785,250100.0
2014-07-17 09:40:00,41.84,41.88,41.82,41.83,127800.0,20.7899,20.8098,20.78,20.785,127800.0
2014-07-17 09:50:00,41.83,41.96,41.81,41.89,92100.0,20.785,20.8496,20.775,20.8148,92100.0
2014-07-17 10:00:00,41.9,41.95,41.82,41.83,159500.0,20.8197,20.8446,20.78,20.785,159500.0
2014-07-17 10:10:00,41.82,41.93,41.82,41.9,162600.0,20.78,20.8346,20.78,20.8197,162600.0
2014-07-17 10:20:00,41.9,41.92,41.84,41.86,159600.0,20.8197,20.8297,20.7899,20.7999,159600.0
2014-07-17 10:30:00,41.87,41.93,41.87,41.91,112900.0,20.8048,20.8346,20.8048,20.8247,112900.0
2014-07-17 10:40:00,41.91,41.97,41.9,41.9,96000.0,20.8247,20.8545,20.8197,20.8197,96000.0
2014-07-17 10:50:00,41.9,41.93,41.88,41.9,105400.0,20.8197,20.8346,20.8098,20.8197,105400.0
2014-07-17 11:00:00,41.9,41.98,41.9,41.95,101000.0,20.8197,20.8595,20.8197,20.8446,101000.0
2014-07-17 11:10:00,41.96,41.96,41.84,41.86,129800.0,20.8496,20.8496,20.7899,20.7999,129800.0
2014-07-17 11:20:00,41.85,41.88,41.72,41.74,186300.0,20.7949,20.8098,20.7303,20.7402,186300.0
2014-07-17 11:30:00,41.75,41.86,41.71,41.84,94400.0,20.7452,20.7999,20.7253,20.7899,94400.0
2014-07-17 11:40:00,41.84,41.85,41.76,41.81,107800.0,20.7899,20.7949,20.7502,20.775,107800.0
2014-07-17 11:50:00,41.81,41.84,41.77,41.8,88800.0,20.775,20.7899,20.7551,20.7701,88800.0
2014-07-17 12:00:00,41.79,41.8,41.66,41.68,162900.0,20.7651,20.7701,20.7005,20.7104,162900.0
2014-07-17 12:10:00,41.68,41.76,41.67,41.76,138900.0,20.7104,20.7502,20.7055,20.7502,138900.0
2014-07-17 12:20:00,41.76,41.76,41.66,41.74,159600.0,20.7502,20.7502,20.7005,20.7402,159600.0
2014-07-17 12:30:00,41.74,41.82,41.73,41.77,86300.0,20.7402,20.78,20.7353,20.7551,86300.0
2014-07-17 12:40:00,41.78,41.78,41.73,41.73,44500.0,20.7601,20.7601,20.7353,20.7353,44500.0
2014-07-17 12:50:00,41.74,41.77,41.71,41.75,68600.0,20.7402,20.7551,20.7253,20.7452,68600.0
2014-07-17 13:00:00,41.76,41.8,41.75,41.76,176500.0,20.7502,20.7701,20.7452,20.7502,176500.0
2014-07-17 13:10:00,41.76,41.78,41.75,41.77,137200.0,20.7502,20.7601,20.7452,20.7551,137200.0
2014-07-17 13:20:00,41.77,41.79,41.72,41.74,58500.0,20.7551,20.7651,20.7303,20.7402,58500.0
2014-07-17 13:30:00,41.73,41.75,41.66,41.66,71000.0,20.7353,20.7452,20.7005,20.7005,71000.0
2014-07-17 13:40:00,41.67,41.73,41.66,41.73,78500.0,20.7055,20.7353,20.7005,20.7353,78500.0
2014-07-17 13:50:00,41.74,41.76,41.71,41.73,56600.0,20.7402,20.7502,20.7253,20.7353,56600.0
2014-07-17 14:00:00,41.74,41.74,41.67,41.68,79500.0,20.7402,20.7402,20.7055,20.7104,79500.0
2014-07-17 14:10:00,41.68,41.74,41.67,41.69,83500.0,20.7104,20.7402,20.7055,20.7154,83500.0
2014-07-17 14:20:00,41.69,41.7,41.65,41.67,70300.0,20.7154,20.7204,20.6955,20.7055,70300.0
2014-07-17 14:30:00,41.67,41.72,41.67,41.69,113000.0,20.7055,20.7303,20.7055,20.7154,113000.0
2014-07-17 14:40:00,41.7,41.72,41.65,41.65,105400.0,20.7204,20.7303,20.6955,20.6955,105400.0
2014-07-17 14:50:00,41.65,41.71,41.65,41.69,66400.0,20.6955,20.7253,20.6955,20.7154,66400.0
2014-07-17 15:00:00,41.69,41.69,41.62,41.63,132000.0,20.7154,20.7154,20.6806,20.6856,132000.0
2014-07-17 15:10:00,41.64,41.66,41.55,41.57,173900.0,20.6906,20.7005,20.6458,20.6558,173900.0
2014-07-17 15:20:00,41.57,41.64,41.57,41.59,155700.0,20.6558,20.6906,20.6558,20.6657,155700.0
2014-07-17 15:30:00,41.58,41.63,41.57,41.62,284800.0,20.6607,20.6856,20.6558,20.6806,284800.0
2014-07-17 15:40:00,41.63,41.63,41.55,41.61,459000.0,20.6856,20.6856,20.6458,20.6756,459000.0
2014-07-17 15:50:00,41.62,41.64,41.57,41.58,743800.0,20.6806,20.6906,20.6558,20.6607,743800.0
2014-07-18 09:30:00,41.79,41.92,41.6,41.79,839900.0,20.7651,20.8297,20.6707,20.7651,839900.0
2014-07-18 09:40:00,41.8,41.93,41.78,41.83,194100.0,20.7701,20.8346,20.7601,20.785,194100.0
2014-07-18 09:50:00,41.83,41.88,41.78,41.83,148000.0,20.785,20.8098,20.7601,20.785,148000.0
2014-07-18 10:00:00,41.83,41.9,41.81,41.85,175700.0,20.785,20.8197,20.775,20.7949,175700.0
2014-07-18 10:10:00,41.86,41.88,41.8,41.83,110500.0,20.7999,20.8098,20.7701,20.785,110500.0
2014-07-18 10:20:00,41.83,41.84,41.75,41.76,147400.0,20.785,20.7899,20.7452,20.7502,147400.0
2014-07-18 10:30:00,41.76,41.8,41.72,41.74,89400.0,20.7502,20.7701,20.7303,20.7402,89400.0
2014-07-18 10:40:00,41.74,41.76,41.7,41.76,84300.0,20.7402,20.7502,20.7204,20.7502,84300.0
2014-07-18 10:50:00,41.77,41.83,41.74,41.81,160600.0,20.7551,20.785,20.7402,20.775,160600.0
2014-07-18 11:00:00,41.81,41.84,41.77,41.84,132700.0,20.775,20.7899,20.7551,20.7899,132700.0
2014-07-18 11:10:00,41.84,41.88,41.83,41.85,124700.0,20.7899,20.8098,20.785,20.7949,124700.0
2014-07-18 11:20:00,41.85,41.92,41.85,41.88,83200.0,20.7949,20.8297,20.7949,20.8098,83200.0
2014-07-18 11:30:00,41.88,41.98,41.86,41.93,90500.0,20.8098,20.8595,20.7999,20.8346,90500.0
2014-07-18 11:40:00,41.94,42.0,41.94,41.99,75400.0,20.8396,20.8694,20.8396,20.8645,75400.0
2014-07-18 11:50:00,41.99,42.03,41.97,42.01,75200.0,20.8645,20.8843,20.8545,20.8744,75200.0
2014-07-18 12:00:00,42.01,42.03,42.0,42.01,59300.0,20.8744,20.8843,20.8694,20.8744,59300.0
2014-07-18 12:10:00,42.01,42.03,42.0,42.0,66400.0,20.8744,20.8843,20.8694,20.8694,66400.0
2014-07-18 12:20:00,42.01,42.04,42.0,42.04,246400.0,20.8744,20.8893,20.8694,20.8893,246400.0
2014-07-18 12:30:00,42.04,42.06,42.01,42.05,120100.0,20.8893,20.8992,20.8744,20.8943,120100.0
2014-07-18 12:40:00,42.05,42.09,42.04,42.09,37100.0,20.8943,20.9142,20.8893,20.9142,37100.0
2014-07-18 12:50:00,42.09,42.1,42.06,42.09,109600.0,20.9142,20.9191,20.8992,20.9142,109600.0
2014-07-18 13:00:00,42.09,42.11,42.08,42.09,143300.0,20.9142,20.9241,20.9092,20.9142,143300.0
2014-07-18 13:10:00,42.09,42.12,42.07,42.1,75500.0,20.9142,20.9291,20.9042,20.9191,75500.0
2014-07-18 13:20:00,42.09,42.1,42.02,42.02,99500.0,20.9142,20.9191,20.8794,20.8794,99500.0
2014-07-18 13:30:00,42.02,42.06,42.02,42.05,44900.0,20.8794,20.8992,20.8794,20.8943,44900.0
2014-07-18 13:40:00,42.04,42.08,42.04,42.08,83400.0,20.8893,20.9092,20.8893,20.9092,83400.0
2014-07-18 13:50:00,42.08,42.11,42.07,42.11,61900.0,20.9092,20.9241,20.9042,20.9241,61900.0
2014-07-18 14:00:00,42.11,42.12,42.08,42.09,80000.0,20.9241,20.9291,20.9092,20.9142,80000.0
2014-07-18 14:10:00,42.09,42.1,42.08,42.09,64800.0,20.9142,20.9191,20.9092,20.9142,64800.0
2014-07-18 14:20:00,42.08,42.16,42.08,42.13,106400.0,20.9092,20.9489,20.9092,20.934,106400.0
2014-07-18 14:30:00,42.13,42.17,42.12,42.16,101800.0,20.934,20.9539,20.9291,20.9489,101800.0
2014-07-18 14:40:00,42.15,42.17,42.13,42.17,64100.0,20.944,20.9539,20.934,20.9539,64100.0
2014-07-18 14:50:00,42.17,42.18,42.16,42.16,79500.0,20.9539,20.9589,20.9489,20.9489,79500.0
2014-07-18 15:00:00,42.16,42.21,42.14,42.21,142300.0,20.9489,20.9738,20.939,20.9738,142300.0
2014-07-18 15:10:00,42.21,42.23,42.18,42.22,153700.0,20.9738,20.9837,20.9589,20.9787,153700.0
2014-07-18 15:20:00,42.22,42.26,42.21,42.22,167000.0,20.9787,20.9986,20.9738,20.9787,167000.0
2014-07-18 15:30:00,42.21,42.22,42.16,42.16,196200.0,20.9738,20.9787,20.9489,20.9489,196200.0
2014-07-18 15:40:00,42.16,42.17,42.06,42.07,309600.0,20.9489,20.9539,20.8992,20.9042,309600.0
2014-07-18 15:50:00,42.07,42.18,42.06,42.18,750400.0,20.9042,20.9589,20.8992,20.9589,750400.0
2014-07-21 09:30:00,41.54,41.94,41.45,41.89,685100.0,20.6409,20.8396,20.5961,20.8148,685100.0
2014-07-21 09:40:00,41.9,41.91,41.68,41.82,355600.0,20.8197,20.8247,20.7104,20.78,355600.0
2014-07-21 09:50:00,41.82,42.05,41.82,42.04,332000.0,20.78,20.8943,20.78,20.8893,332000.0
2014-07-21 10:00:00,42.04,42.05,41.91,41.93,339900.0,20.8893,20.8943,20.8247,20.8346,339900.0
2014-07-21 10:10:00,41.93,41.94,41.78,41.79,187800.0,20.8346,20.8396,20.7601,20.7651,187800.0
2014-07-21 10:20:00,41.78,41.83,41.77,41.8,166000.0,20.7601,20.785,20.7551,20.7701,166000.0
2014-07-21 10:30:00,41.81,41.84,41.76,41.79,190500.0,20.775,20.7899,20.7502,20.7651,190500.0
2014-07-21 10:40:00,41.79,41.8,41.7,41.71,161700.0,20.7651,20.7701,20.7204,20.7253,161700.0
2014-07-21 10:50:00,41.71,41.76,41.7,41.73,111400.0,20.7253,20.7502,20.7204,20.7353,111400.0
2014-07-21 11:00:00,41.73,41.76,41.71,41.74,117700.0,20.7353,20.7502,20.7253,20.7402,117700.0
2014-07-21 11:10:00,41.74,41.77,41.72,41.74,140400.0,20.7402,20.7551,20.7303,20.7402,140400.0
2014-07-21 11:20:00,41.75,41.87,41.74,41.87,98400.0,20.7452,20.8048,20.7402,20.8048,98400.0
2014-07-21 11:30:00,41.87,41.91,41.85,41.88,142700.0,20.8048,20.8247,20.7949,20.8098,142700.0
2014-07-21 11:40:00,41.88,41.9,41.86,41.88,74500.0,20.8098,20.8197,20.7999,20.8098,74500.0
2014-07-21 11:50:00,41.88,41.98,41.87,41.95,148200.0,20.8098,20.8595,20.8048,20.8446,148200.0
2014-07-21 12:00:00,41.95,41.95,41.86,41.89,169800.0,20.8446,20.8446,20.7999,20.8148,169800.0
2014-07-21 12:10:00,41.88,41.93,41.88,41.88,69700.0,20.8098,20.8346,20.8098,20.8098,69700.0
2014-07-21 12:20:00,41.89,41.98,41.88,41.97,107100.0,20.8148,20.8595,20.8098,20.8545,107100.0
2014-07-21 12:30:00,41.98,41.99,41.91,41.91,80000.0,20.8595,20.8645,20.8247,20.8247,80000.0
2014-07-21 12:40:00,41.91,41.99,41.91,41.94,184000.0,20.8247,20.8645,20.8247,20.8396,184000.0
2014-07-21 12:50:00,41.94,41.95,41.92,41.95,198800.0,20.8396,20.8446,20.8297,20.8446,198800.0
2014-07-21 13:00:00,41.94,41.95,41.92,41.94,137800.0,20.8396,20.8446,20.8297,20.8396,137800.0
2014-07-21 13:10:00,41.95,41.96,41.9,41.95,193300.0,20.8446,20.8496,20.8197,20.8446,193300.0
2014-07-21 13:20:00,41.94,42.0,41.94,41.97,158100.0,20.8396,20.8694,20.8396,20.8545,158100.0
2014-07-21 13:30:00,41.97,41.98,41.94,41.96,95900.0,20.8545,20.8595,20.8396,20.8496,95900.0
2014-07-21 13:40:00,41.97,42.04,41.96,42.04,151700.0,20.8545,20.8893,20.8496,20.8893,151700.0
2014-07-21 13:50:00,42.04,42.04,42.0,42.01,115400.0,20.8893,20.8893,20.8694,20.8744,115400.0
2014-07-21 14:00:00,42.01,42.03,41.95,41.96,114700.0,20.8744,20.8843,20.8446,20.8496,114700.0
2014-07-21 14:10:00,41.97,42.01,41.96,42.0,153500.0,20.8545,20.8744,20.8496,20.8694,153500.0
2014-07-21 14:20:00,41.99,42.0,41.97,41.99,78900.0,20.8645,20.8694,20.8545,20.8645,78900.0
2014-07-21 14:30:00,41.98,42.0,41.97,41.99,178500.0,20.8595,20.8694,20.8545,20.8645,178500.0
2014-07-21 14:40:00,41.99,42.0,41.97,42.0,143400.0,20.8645,20.8694,20.8545,20.8694,143400.0
2014-07-21 14:50:00,42.0,42.02,41.98,42.02,214200.0,20.8694,20.8794,20.8595,20.8794,214200.0
2014-07-21 15:00:00,42.02,42.02,41.98,41.98,144300.0,20.8794,20.8794,20.8595,20.8595,144300.0
2014-07-21 15:10:00,41.98,41.99,41.91,41.94,186700.0,20.8595,20.8645,20.8247,20.8396,186700.0
2014-07-21 15:20:00,41.94,41.97,41.93,41.94,131000.0,20.8396,20.8545,20.8346,20.8396,131000.0
2014-07-21 15:30:00,41.95,41.95,41.9,41.92,172300.0,20.8446,20.8446,20.8197,20.8297,172300.0
2014-07-21 15:40:00,41.91,41.94,41.91,41.93,205900.0,20.8247,20.8396,20.8247,20.8346,205900.0
2014-07-21 15:50:00,41.93,42.01,41.93,42.01,1092600.0,20.8346,20.8744,20.8346,20.8744,1092600.0
2014-07-22 09:30:00,41.78,41.9,41.15,41.16,725900.0,20.7601,20.8197,20.4471,20.452,725900.0
2014-07-22 09:40:00,41.17,41.62,41.15,41.54,421700.0,20.457,20.6806,20.4471,20.6409,421700.0
2014-07-22 09:50:00,41.53,41.83,41.53,41.82,207000.0,20.6359,20.785,20.6359,20.78,207000.0
2014-07-22 10:00:00,41.81,41.85,41.68,41.79,190400.0,20.775,20.7949,20.7104,20.7651,190400.0
2014-07-22 10:10:00,41.79,41.82,41.7,41.73,168500.0,20.7651,20.78,20.7204,20.7353,168500.0
2014-07-22 10:20:00,41.73,41.88,41.68,41.81,195400.0,20.7353,20.8098,20.7104,20.775,195400.0
2014-07-22 10:30:00,41.81,41.97,41.8,41.97,281600.0,20.775,20.8545,20.7701,20.8545,281600.0
2014-07-22 10:40:00,41.97,41.99,41.91,41.96,214200.0,20.8545,20.8645,20.8247,20.8496,214200.0
2014-07-22 10:50:00,41.97,41.99,41.91,41.92,157600.0,20.8545,20.8645,20.8247,20.8297,157600.0
2014-07-22 11:00:00,41.93,42.0,41.91,41.96,173600.0,20.8346,20.8694,20.8247,20.8496,173600.0
2014-07-22 11:10:00,41.95,42.0,41.94,41.98,110000.0,20.8446,20.8694,20.8396,20.8595,110000.0
2014-07-22 11:20:00,41.98,42.0,41.96,41.99,140100.0,20.8595,20.8694,20.8496,20.8645,140100.0
2014-07-22 11:30:00,41.99,41.99,41.96,41.98,115600.0,20.8645,20.8645,20.8496,20.8595,115600.0
2014-07-22 11:40:00,41.98,42.04,41.96,42.01,183200.0,20.8595,20.8893,20.8496,20.8744,183200.0
2014-07-22 11:50:00,42.01,42.13,42.01,42.11,137300.0,20.8744,20.934,20.8744,20.9241,137300.0
2014-07-22 12:00:00,42.1,42.15,42.06,42.13,130200.0,20.9191,20.944,20.8992,20.934,130200.0
2014-07-22 12:10:00,42.13,42.2,42.12,42.13,147700.0,20.934,20.9688,20.9291,20.934,147700.0
2014-07-22 12:20:00,42.14,42.19,42.11,42.19,103400.0,20.939,20.9638,20.9241,20.9638,103400.0
2014-07-22 12:30:00,42.19,42.25,42.18,42.21,170500.0,20.9638,20.9937,20.9589,20.9738,170500.0
2014-07-22 12:40:00,42.21,42.24,42.13,42.14,150500.0,20.9738,20.9887,20.934,20.939,150500.0
2014-07-22 12:50:00,42.15,42.17,42.09,42.11,68500.0,20.944,20.9539,20.9142,20.9241,68500.0
2014-07-22 13:00:00,42.11,42.23,42.11,42.2,86600.0,20.9241,20.9837,20.9241,20.9688,86600.0
2014-07-22 13:10:00,42.2,42.22,42.15,42.16,91500.0,20.9688,20.9787,20.944,20.9489,91500.0
2014-07-22 13:20:00,42.16,42.16,42.1,42.1,81000.0,20.9489,20.9489,20.9191,20.9191,81000.0
2014-07-22 13:30:00,42.11,42.14,42.1,42.1,53000.0,20.9241,20.939,20.9191,20.9191,53000.0
2014-07-22 13:40:00,42.11,42.13,42.07,42.11,83800.0,20.9241,20.934,20.9042,20.9241,83800.0
2014-07-22 13:50:00,42.11,42.13,42.05,42.05,84300.0,20.9241,20.934,20.8943,20.8943,84300.0
2014-07-22 14:00:00,42.05,42.08,42.05,42.07,112300.0,20.8943,20.9092,20.8943,20.9042,112300.0
2014-07-22 14:10:00,42.07,42.1,42.07,42.1,88700.0,20.9042,20.9191,20.9042,20.9191,88700.0
2014-07-22 14:20:00,42.1,42.11,42.05,42.06,79100.0,20.9191,20.9241,20.8943,20.8992,79100.0
2014-07-22 14:30:00,42.05,42.06,42.02,42.03,58400.0,20.8943,20.8992,20.8794,20.8843,58400.0
2014-07-22 14:40:00,42.03,42.04,41.98,41.99,103700.0,20.8843,20.8893,20.8595,20.8645,103700.0
2014-07-22 14:50:00,41.98,42.06,41.98,42.01,130600.0,20.8595,20.8992,20.8595,20.8744,130600.0
2014-07-22 15:00:00,42.01,42.02,41.99,41.99,84100.0,20.8744,20.8794,20.8645,20.8645,84100.0
2014-07-22 15:10:00,41.99,42.01,41.98,42.0,68200.0,20.8645,20.8744,20.8595,20.8694,68200.0
2014-07-22 15:20:00,41.99,42.03,41.98,42.03,94200.0,20.8645,20.8843,20.8595,20.8843,94200.0
2014-07-22 15:30:00,42.03,42.1,41.91,41.93,808300.0,20.8843,20.9191,20.8247,20.8346,808300.0
2014-07-22 15:40:00,41.93,41.94,41.76,41.86,444700.0,20.8346,20.8396,20.7502,20.7999,444700.0
2014-07-22 15:50:00,41.86,41.94,41.84,41.92,942400.0,20.7999,20.8396,20.7899,20.8297,942400.0
2014-07-23 09:30:00,41.99,42.0,41.85,41.97,164100.0,20.8645,20.8694,20.7949,20.8545,164100.0
2014-07-23 09:40:00,41.96,41.97,41.76,41.88,175000.0,20.8496,20.8545,20.7502,20.8098,175000.0
2014-07-23 09:50:00,41.88,41.93,41.78,41.78,256000.0,20.8098,20.8346,20.7601,20.7601,256000.0
2014-07-23 10:00:00,41.79,41.8,41.71,41.75,162300.0,20.7651,20.7701,20.7253,20.7452,162300.0
2014-07-23 10:10:00,41.75,41.76,41.69,41.7,266200.0,20.7452,20.7502,20.7154,20.7204,266200.0
2014-07-23 10:20:00,41.69,41.76,41.66,41.76,227500.0,20.7154,20.7502,20.7005,20.7502,227500.0
2014-07-23 10:30:00,41.76,41.87,41.74,41.86,291000.0,20.7502,20.8048,20.7402,20.7999,291000.0
2014-07-23 10:40:00,41.86,41.89,41.82,41.85,251800.0,20.7999,20.8148,20.78,20.7949,251800.0
2014-07-23 10:50:00,41.85,41.9,41.84,41.88,319500.0,20.7949,20.8197,20.7899,20.8098,319500.0
2014-07-23 11:00:00,41.88,41.9,41.8,41.82,229800.0,20.8098,20.8197,20.7701,20.78,229800.0
2014-07-23 11:10:00,41.82,41.83,41.72,41.72,82500.0,20.78,20.785,20.7303,20.7303,82500.0
2014-07-23 11:20:00,41.73,41.78,41.7,41.75,71200.0,20.7353,20.7601,20.7204,20.7452,71200.0
2014-07-23 11:30:00,41.75,41.79,41.73,41.79,104000.0,20.7452,20.7651,20.7353,20.7651,104000.0
2014-07-23 11:40:00,41.79,41.79,41.72,41.75,92300.0,20.7651,20.7651,20.7303,20.7452,92300.0
2014-07-23 11:50:00,41.74,41.79,41.71,41.72,111800.0,20.7402,20.7651,20.7253,20.7303,111800.0
2014-07-23 12:00:00,41.72,41.79,41.71,41.77,118100.0,20.7303,20.7651,20.7253,20.7551,118100.0
2014-07-23 12:10:00,41.76,41.79,41.73,41.74,102200.0,20.7502,20.7651,20.7353,20.7402,102200.0
2014-07-23 12:20:00,41.73,41.75,41.7,41.75,79400.0,20.7353,20.7452,20.7204,20.7452,79400.0
2014-07-23 12:30:00,41.75,41.76,41.66,41.68,142300.0,20.7452,20.7502,20.7005,20.7104,142300.0
2014-07-23 12:40:00,41.68,41.7,41.65,41.67,127800.0,20.7104,20.7204,20.6955,20.7055,127800.0
2014-07-23 12:50:00,41.67,41.67,41.65,41.66,96200.0,20.7055,20.7055,20.6955,20.7005,96200.0
2014-07-23 13:00:00,41.66,41.7,41.65,41.7,45000.0,20.7005,20.7204,20.6955,20.7204,45000.0
2014-07-23 13:10:00,41.7,41.75,41.7,41.71,96800.0,20.7204,20.7452,20.7204,20.7253,96800.0
2014-07-23 13:20:00,41.72,41.76,41.71,41.75,86000.0,20.7303,20.7502,20.7253,20.7452,86000.0
2014-07-23 13:30:00,41.74,41.77,41.72,41.73,114300.0,20.7402,20.7551,20.7303,20.7353,114300.0
2014-07-23 13:40:00,41.72,41.79,41.72,41.75,68500.0,20.7303,20.7651,20.7303,20.7452,68500.0
2014-07-23 13:50:00,41.76,41.76,41.72,41.74,91800.0,20.7502,20.7502,20.7303,20.7402,91800.0
2014-07-23 14:00:00,41.73,41.76,41.71,41.75,82200.0,20.7353,20.7502,20.7253,20.7452,82200.0
2014-07-23 14:10:00,41.76,41.76,41.73,41.75,70600.0,20.7502,20.7502,20.7353,20.7452,70600.0
2014-07-23 14:20:00,41.75,41.76,41.74,41.75,64600.0,20.7452,20.7502,20.7402,20.7452,64600.0
2014-07-23 14:30:00,41.74,41.76,41.74,41.75,88700.0,20.7402,20.7502,20.7402,20.7452,88700.0
2014-07-23 14:40:00,41.75,41.75,41.73,41.73,103900.0,20.7452,20.7452,20.7353,20.7353,103900.0
2014-07-23 14:50:00,41.73,41.74,41.71,41.72,61300.0,20.7353,20.7402,20.7253,20.7303,61300.0
2014-07-23 15:00:00,41.73,41.74,41.71,41.73,90100.0,20.7353,20.7402,20.7253,20.7353,90100.0
2014-07-23 15:10:00,41.74,41.75,41.73,41.73,81300.0,20.7402,20.7452,20.7353,20.7353,81300.0
2014-07-23 15:20:00,41.73,41.81,41.73,41.81,107700.0,20.7353,20.775,20.7353,20.775,107700.0
2014-07-23 15:30:00,41.8,41.81,41.76,41.77,232600.0,20.7701,20.775,20.7502,20.7551,232600.0
2014-07-23 15:40:00,41.77,41.78,41.74,41.75,287200.0,20.7551,20.7601,20.7402,20.7452,287200.0
2014-07-23 15:50:00,41.75,41.75,41.71,41.73,592100.0,20.7452,20.7452,20.7253,20.7353,592100.0
2014-07-24 09:30:00,41.87,41.99,41.79,41.87,361600.0,20.8048,20.8645,20.7651,20.8048,361600.0
2014-07-24 09:40:00,41.87,42.09,41.87,42.02,361100.0,20.8048,20.9142,20.8048,20.8794,361100.0
2014-07-24 09:50:00,42.01,42.05,41.98,41.99,109900.0,20.8744,20.8943,20.8595,20.8645,109900.0
2014-07-24 10:00:00,41.98,42.09,41.95,42.05,311300.0,20.8595,20.9142,20.8446,20.8943,311300.0
2014-07-24 10:10:00,42.05,42.05,41.99,42.0,135600.0,20.8943,20.8943,20.8645,20.8694,135600.0
2014-07-24 10:20:00,42.0,42.03,41.96,42.0,162900.0,20.8694,20.8843,20.8496,20.8694,162900.0
2014-07-24 10:30:00,42.0,42.04,41.96,41.99,304200.0,20.8694,20.8893,20.8496,20.8645,304200.0
2014-07-24 10:40:00,41.99,42.02,41.98,42.0,96500.0,20.8645,20.8794,20.8595,20.8694,96500.0
2014-07-24 10:50:00,42.0,42.0,41.97,42.0,83000.0,20.8694,20.8694,20.8545,20.8694,83000.0
2014-07-24 11:00:00,42.0,42.01,41.97,41.97,79700.0,20.8694,20.8744,20.8545,20.8545,79700.0
2014-07-24 11:10:00,41.96,42.0,41.95,42.0,93800.0,20.8496,20.8694,20.8446,20.8694,93800.0
2014-07-24 11:20:00,42.0,42.04,41.99,42.03,103400.0,20.8694,20.8893,20.8645,20.8843,103400.0
2014-07-24 11:30:00,42.03,42.06,42.01,42.06,78600.0,20.8843,20.8992,20.8744,20.8992,78600.0
2014-07-24 11:40:00,42.06,42.07,42.05,42.07,68300.0,20.8992,20.9042,20.8943,20.9042,68300.0
2014-07-24 11:50:00,42.06,42.13,42.06,42.09,82500.0,20.8992,20.934,20.8992,20.9142,82500.0
2014-07-24 12:00:00,42.09,42.12,42.09,42.11,44000.0,20.9142,20.9291,20.9142,20.9241,44000.0
2014-07-24 12:10:00,42.12,42.13,42.11,42.12,36500.0,20.9291,20.934,20.9241,20.9291,36500.0
2014-07-24 12:20:00,42.12,42.14,42.1,42.12,57900.0,20.9291,20.939,20.9191,20.9291,57900.0
2014-07-24 12:30:00,42.11,42.12,42.05,42.07,70300.0,20.9241,20.9291,20.8943,20.9042,70300.0
2014-07-24 12:40:00,42.07,42.09,42.05,42.07,64300.0,20.9042,20.9142,20.8943,20.9042,64300.0
2014-07-24 12:50:00,42.07,42.13,42.07,42.12,62600.0,20.9042,20.934,20.9042,20.9291,62600.0
2014-07-24 13:00:00,42.11,42.12,42.09,42.09,86700.0,20.9241,20.9291,20.9142,20.9142,86700.0
2014-07-24 13:10:00,42.09,42.11,42.07,42.09,162900.0,20.9142,20.9241,20.9042,20.9142,162900.0
2014-07-24 13:20:00,42.09,42.14,42.08,42.11,72600.0,20.9142,20.939,20.9092,20.9241,72600.0
2014-07-24 13:30:00,42.1,42.13,42.09,42.12,32800.0,20.9191,20.934,20.9142,20.9291,32800.0
2014-07-24 13:40:00,42.11,42.11,42.08,42.09,57900.0,20.9241,20.9241,20.9092,20.9142,57900.0
2014-07-24 13:50:00,42.08,42.11,42.08,42.09,52500.0,20.9092,20.9241,20.9092,20.9142,52500.0
2014-07-24 14:00:00,42.09,42.12,42.08,42.11,57500.0,20.9142,20.9291,20.9092,20.9241,57500.0
2014-07-24 14:10:00,42.11,42.12,42.09,42.11,47300.0,20.9241,20.9291,20.9142,20.9241,47300.0
2014-07-24 14:20:00,42.11,42.15,42.1,42.15,71000.0,20.9241,20.944,20.9191,20.944,71000.0
2014-07-24 14:30:00,42.14,42.15,42.09,42.09,116400.0,20.939,20.944,20.9142,20.9142,116400.0
2014-07-24 14:40:00,42.08,42.11,42.07,42.07,46200.0,20.9092,20.9241,20.9042,20.9042,46200.0
2014-07-24 14:50:00,42.07,42.11,42.05,42.07,50000.0,20.9042,20.9241,20.8943,20.9042,50000.0
2014-07-24 15:00:00,42.07,42.08,42.04,42.08,66900.0,20.9042,20.9092,20.8893,20.9092,66900.0
2014-07-24 15:10:00,42.08,42.12,42.07,42.1,74000.0,20.9092,20.9291,20.9042,20.9191,74000.0
2014-07-24 15:20:00,42.11,42.14,42.09,42.1,140400.0,20.9241,20.939,20.9142,20.9191,140400.0
2014-07-24 15:30:00,42.11,42.12,42.03,42.03,250500.0,20.9241,20.9291,20.8843,20.8843,250500.0
2014-07-24 15:40:00,42.03,42.12,42.03,42.09,262600.0,20.8843,20.9291,20.8843,20.9142,262600.0
2014-07-24 15:50:00,42.08,42.08,42.01,42.03,442300.0,20.9092,20.9092,20.8744,20.8843,442300.0
2014-07-25 09:30:00,41.88,42.02,41.84,42.0,265800.0,20.8098,20.8794,20.7899,20.8694,265800.0
2014-07-25 09:40:00,42.0,42.0,41.75,41.76,108700.0,20.8694,20.8694,20.7452,20.7502,108700.0
2014-07-25 09:50:00,41.76,41.81,41.71,41.74,262500.0,20.7502,20.775,20.7253,20.7402,262500.0
2014-07-25 10:00:00,41.74,41.8,41.72,41.77,165600.0,20.7402,20.7701,20.7303,20.7551,165600.0
2014-07-25 10:10:00,41.77,41.82,41.75,41.8,91600.0,20.7551,20.78,20.7452,20.7701,91600.0
2014-07-25 10:20:00,41.81,41.87,41.79,41.8,70700.0,20.775,20.8048,20.7651,20.7701,70700.0
2014-07-25 10:30:00,41.81,41.82,41.75,41.8,83600.0,20.775,20.78,20.7452,20.7701,83600.0
2014-07-25 10:40:00,41.79,41.79,41.75,41.76,55000.0,20.7651,20.7651,20.7452,20.7502,55000.0
2014-07-25 10:50:00,41.76,41.79,41.71,41.72,59700.0,20.7502,20.7651,20.7253,20.7303,59700.0
2014-07-25 11:00:00,41.73,41.73,41.66,41.7,83200.0,20.7353,20.7353,20.7005,20.7204,83200.0
2014-07-25 11:10:00,41.7,41.7,41.65,41.66,100900.0,20.7204,20.7204,20.6955,20.7005,100900.0
2014-07-25 11:20:00,41.65,41.66,41.61,41.62,129900.0,20.6955,20.7005,20.6756,20.6806,129900.0
2014-07-25 11:30:00,41.61,41.66,41.61,41.63,75400.0,20.6756,20.7005,20.6756,20.6856,75400.0
2014-07-25 11:40:00,41.64,41.66,41.63,41.65,55000.0,20.6906,20.7005,20.6856,20.6955,55000.0
2014-07-25 11:50:00,41.65,41.7,41.64,41.66,56300.0,20.6955,20.7204,20.6906,20.7005,56300.0
2014-07-25 12:00:00,41.65,41.68,41.61,41.68,46900.0,20.6955,20.7104,20.6756,20.7104,46900.0
2014-07-25 12:10:00,41.67,41.73,41.65,41.73,135400.0,20.7055,20.7353,20.6955,20.7353,135400.0
2014-07-25 12:20:00,41.73,41.73,41.69,41.69,22300.0,20.7353,20.7353,20.7154,20.7154,22300.0
2014-07-25 12:30:00,41.69,41.71,41.68,41.69,44700.0,20.7154,20.7253,20.7104,20.7154,44700.0
2014-07-25 12:40:00,41.68,41.73,41.68,41.72,39000.0,20.7104,20.7353,20.7104,20.7303,39000.0
2014-07-25 12:50:00,41.72,41.73,41.69,41.73,66900.0,20.7303,20.7353,20.7154,20.7353,66900.0
2014-07-25 13:00:00,41.72,41.73,41.68,41.71,97300.0,20.7303,20.7353,20.7104,20.7253,97300.0
2014-07-25 13:10:00,41.7,41.72,41.66,41.66,43800.0,20.7204,20.7303,20.7005,20.7005,43800.0
2014-07-25 13:20:00,41.66,41.67,41.63,41.66,59300.0,20.7005,20.7055,20.6856,20.7005,59300.0
2014-07-25 13:30:00,41.65,41.65,41.61,41.63,90500.0,20.6955,20.6955,20.6756,20.6856,90500.0
2014-07-25 13:40:00,41.62,41.63,41.61,41.62,48300.0,20.6806,20.6856,20.6756,20.6806,48300.0
2014-07-25 13:50:00,41.61,41.62,41.56,41.56,75700.0,20.6756,20.6806,20.6508,20.6508,75700.0
2014-07-25 14:00:00,41.57,41.57,41.52,41.56,79000.0,20.6558,20.6558,20.6309,20.6508,79000.0
2014-07-25 14:10:00,41.56,41.63,41.55,41.62,56300.0,20.6508,20.6856,20.6458,20.6806,56300.0
2014-07-25 14:20:00,41.63,41.65,41.6,41.63,58400.0,20.6856,20.6955,20.6707,20.6856,58400.0
2014-07-25 14:30:00,41.64,41.65,41.62,41.64,65100.0,20.6906,20.6955,20.6806,20.6906,65100.0
2014-07-25 14:40:00,41.64,41.66,41.63,41.66,48400.0,20.6906,20.7005,20.6856,20.7005,48400.0
2014-07-25 14:50:00,41.65,41.66,41.61,41.64,74500.0,20.6955,20.7005,20.6756,20.6906,74500.0
2014-07-25 15:00:00,41.64,41.67,41.62,41.64,107200.0,20.6906,20.7055,20.6806,20.6906,107200.0
2014-07-25 15:10:00,41.64,41.65,41.6,41.62,87900.0,20.6906,20.6955,20.6707,20.6806,87900.0
2014-07-25 15:20:00,41.62,41.67,41.61,41.66,279900.0,20.6806,20.7055,20.6756,20.7005,279900.0
2014-07-25 15:30:00,41.66,41.7,41.65,41.68,171300.0,20.7005,20.7204,20.6955,20.7104,171300.0
2014-07-25 15:40:00,41.68,41.73,41.68,41.72,257900.0,20.7104,20.7353,20.7104,20.7303,257900.0
2014-07-25 15:50:00,41.72,41.76,41.7,41.75,442000.0,20.7303,20.7502,20.7204,20.7452,442000.0
2014-07-28 09:30:00,41.73,41.86,41.59,41.66,201400.0,20.7353,20.7999,20.6657,20.7005,201400.0
2014-07-28 09:40:00,41.66,41.69,41.41,41.49,315700.0,20.7005,20.7154,20.5763,20.616,315700.0
2014-07-28 09:50:00,41.49,41.49,41.37,41.44,238400.0,20.616,20.616,20.5564,20.5912,238400.0
2014-07-28 10:00:00,41.42,41.5,41.39,41.45,179400.0,20.5812,20.621,20.5663,20.5961,179400.0
2014-07-28 10:10:00,41.45,41.53,41.44,41.45,95400.0,20.5961,20.6359,20.5912,20.5961,95400.0
2014-07-28 10:20:00,41.45,41.49,41.41,41.43,112100.0,20.5961,20.616,20.5763,20.5862,112100.0
2014-07-28 10:30:00,41.44,41.51,41.42,41.5,70100.0,20.5912,20.626,20.5812,20.621,70100.0
2014-07-28 10:40:00,41.51,41.51,41.44,41.47,98600.0,20.626,20.626,20.5912,20.6061,98600.0
2014-07-28 10:50:00,41.46,41.54,41.46,41.51,71800.0,20.6011,20.6409,20.6011,20.626,71800.0
2014-07-28 11:00:00,41.52,41.59,41.51,41.57,93100.0,20.6309,20.6657,20.626,20.6558,93100.0
2014-07-28 11:10:00,41.56,41.59,41.51,41.52,68200.0,20.6508,20.6657,20.626,20.6309,68200.0
2014-07-28 11:20:00,41.52,41.53,41.43,41.46,124900.0,20.6309,20.6359,20.5862,20.6011,124900.0
2014-07-28 11:30:00,41.45,41.54,41.45,41.54,68300.0,20.5961,20.6409,20.5961,20.6409,68300.0
2014-07-28 11:40:00,41.53,41.56,41.52,41.53,61200.0,20.6359,20.6508,20.6309,20.6359,61200.0
2014-07-28 11:50:00,41.52,41.57,41.52,41.56,114100.0,20.6309,20.6558,20.6309,20.6508,114100.0
2014-07-28 12:00:00,41.56,41.56,41.53,41.54,33600.0,20.6508,20.6508,20.6359,20.6409,33600.0
2014-07-28 12:10:00,41.54,41.55,41.52,41.52,35400.0,20.6409,20.6458,20.6309,20.6309,35400.0
2014-07-28 12:20:00,41.52,41.54,41.51,41.51,47500.0,20.6309,20.6409,20.626,20.626,47500.0
2014-07-28 12:30:00,41.51,41.58,41.51,41.58,42500.0,20.626,20.6607,20.626,20.6607,42500.0
2014-07-28 12:40:00,41.57,41.6,41.55,41.58,49600.0,20.6558,20.6707,20.6458,20.6607,49600.0
2014-07-28 12:50:00,41.58,41.59,41.56,41.56,64200.0,20.6607,20.6657,20.6508,20.6508,64200.0
2014-07-28 13:00:00,41.57,41.57,41.54,41.55,73400.0,20.6558,20.6558,20.6409,20.6458,73400.0
2014-07-28 13:10:00,41.55,41.58,41.54,41.57,48100.0,20.6458,20.6607,20.6409,20.6558,48100.0
2014-07-28 13:20:00,41.57,41.65,41.56,41.63,58800.0,20.6558,20.6955,20.6508,20.6856,58800.0
2014-07-28 13:30:00,41.63,41.7,41.63,41.68,131200.0,20.6856,20.7204,20.6856,20.7104,131200.0
2014-07-28 13:40:00,41.69,41.7,41.63,41.64,68300.0,20.7154,20.7204,20.6856,20.6906,68300.0
2014-07-28 13:50:00,41.63,41.64,41.59,41.6,66400.0,20.6856,20.6906,20.6657,20.6707,66400.0
2014-07-28 14:00:00,41.6,41.67,41.6,41.65,43000.0,20.6707,20.7055,20.6707,20.6955,43000.0
2014-07-28 14:10:00,41.65,41.68,41.63,41.64,44800.0,20.6955,20.7104,20.6856,20.6906,44800.0
2014-07-28 14:20:00,41.64,41.67,41.62,41.65,48600.0,20.6906,20.7055,20.6806,20.6955,48600.0
2014-07-28 14:30:00,41.65,41.69,41.63,41.64,76800.0,20.6955,20.7154,20.6856,20.6906,76800.0
2014-07-28 14:40:00,41.65,41.66,41.62,41.65,63900.0,20.6955,20.7005,20.6806,20.6955,63900.0
2014-07-28 14:50:00,41.66,41.67,41.64,41.65,54200.0,20.7005,20.7055,20.6906,20.6955,54200.0
2014-07-28 15:00:00,41.65,41.65,41.63,41.64,44700.0,20.6955,20.6955,20.6856,20.6906,44700.0
2014-07-28 15:10:00,41.65,41.66,41.64,41.65,102100.0,20.6955,20.7005,20.6906,20.6955,102100.0
2014-07-28 15:20:00,41.64,41.66,41.62,41.66,103400.0,20.6906,20.7005,20.6806,20.7005,103400.0
2014-07-28 15:30:00,41.66,41.67,41.63,41.66,131700.0,20.7005,20.7055,20.6856,20.7005,131700.0
2014-07-28 15:40:00,41.65,41.68,41.63,41.64,149700.0,20.6955,20.7104,20.6856,20.6906,149700.0
2014-07-28 15:50:00,41.64,41.64,41.61,41.63,286400.0,20.6906,20.6906,20.6756,20.6856,286400.0
2014-07-29 09:30:00,41.59,41.74,41.54,41.58,357500.0,20.6657,20.7402,20.6409,20.6607,357500.0
2014-07-29 09:40:00,41.58,41.73,41.57,41.72,189600.0,20.6607,20.7353,20.6558,20.7303,189600.0
2014-07-29 09:50:00,41.73,41.78,41.69,41.73,82900.0,20.7353,20.7601,20.7154,20.7353,82900.0
2014-07-29 10:00:00,41.74,41.76,41.68,41.72,260900.0,20.7402,20.7502,20.7104,20.7303,260900.0
2014-07-29 10:10:00,41.72,41.82,41.72,41.77,189700.0,20.7303,20.78,20.7303,20.7551,189700.0
2014-07-29 10:20:00,41.77,41.79,41.72,41.73,80600.0,20.7551,20.7651,20.7303,20.7353,80600.0
2014-07-29 10:30:00,41.73,41.75,41.71,41.73,144200.0,20.7353,20.7452,20.7253,20.7353,144200.0
2014-07-29 10:40:00,41.73,41.74,41.69,41.69,152700.0,20.7353,20.7402,20.7154,20.7154,152700.0
2014-07-29 10:50:00,41.69,41.71,41.65,41.65,83900.0,20.7154,20.7253,20.6955,20.6955,83900.0
2014-07-29 11:00:00,41.65,41.67,41.56,41.58,115200.0,20.6955,20.7055,20.6508,20.6607,115200.0
2014-07-29 11:10:00,41.58,41.62,41.55,41.61,101300.0,20.6607,20.6806,20.6458,20.6756,101300.0
2014-07-29 11:20:00,41.61,41.63,41.56,41.56,370600.0,20.6756,20.6856,20.6508,20.6508,370600.0
2014-07-29 11:30:00,41.56,41.57,41.52,41.53,236400.0,20.6508,20.6558,20.6309,20.6359,236400.0
2014-07-29 11:40:00,41.54,41.54,41.48,41.5,168000.0,20.6409,20.6409,20.611,20.621,168000.0
2014-07-29 11:50:00,41.5,41.55,41.48,41.48,146300.0,20.621,20.6458,20.611,20.611,146300.0
2014-07-29 12:00:00,41.48,41.51,41.47,41.48,91200.0,20.611,20.626,20.6061,20.611,91200.0
2014-07-29 12:10:00,41.48,41.53,41.48,41.52,306100.0,20.611,20.6359,20.611,20.6309,306100.0
2014-07-29 12:20:00,41.52,41.63,41.52,41.59,223600.0,20.6309,20.6856,20.6309,20.6657,223600.0
2014-07-29 12:30:00,41.58,41.64,41.56,41.63,133800.0,20.6607,20.6906,20.6508,20.6856,133800.0
2014-07-29 12:40:00,41.63,41.66,41.61,41.65,270500.0,20.6856,20.7005,20.6756,20.6955,270500.0
2014-07-29 12:50:00,41.65,41.69,41.65,41.67,129200.0,20.6955,20.7154,20.6955,20.7055,129200.0
2014-07-29 13:00:00,41.67,41.68,41.65,41.66,144800.0,20.7055,20.7104,20.6955,20.7005,144800.0
2014-07-29 13:10:00,41.67,41.74,41.65,41.73,171800.0,20.7055,20.7402,20.6955,20.7353,171800.0
2014-07-29 13:20:00,41.73,41.77,41.71,41.74,261500.0,20.7353,20.7551,20.7253,20.7402,261500.0
2014-07-29 13:30:00,41.73,41.75,41.69,41.7,91200.0,20.7353,20.7452,20.7154,20.7204,91200.0
2014-07-29 13:40:00,41.7,41.78,41.7,41.78,99500.0,20.7204,20.7601,20.7204,20.7601,99500.0
2014-07-29 13:50:00,41.78,41.8,41.77,41.79,144600.0,20.7601,20.7701,20.7551,20.7651,144600.0
2014-07-29 14:00:00,41.79,41.79,41.75,41.79,133000.0,20.7651,20.7651,20.7452,20.7651,133000.0
2014-07-29 14:10:00,41.78,41.82,41.75,41.75,328800.0,20.7601,20.78,20.7452,20.7452,328800.0
2014-07-29 14:20:00,41.75,41.76,41.63,41.67,94700.0,20.7452,20.7502,20.6856,20.7055,94700.0
2014-07-29 14:30:00,41.66,41.69,41.64,41.65,61300.0,20.7005,20.7154,20.6906,20.6955,61300.0
2014-07-29 14:40:00,41.65,41.72,41.63,41.72,87600.0,20.6955,20.7303,20.6856,20.7303,87600.0
2014-07-29 14:50:00,41.72,41.73,41.68,41.71,120700.0,20.7303,20.7353,20.7104,20.7253,120700.0
2014-07-29 15:00:00,41.71,41.71,41.68,41.7,198900.0,20.7253,20.7253,20.7104,20.7204,198900.0
2014-07-29 15:10:00,41.7,41.71,41.66,41.7,147900.0,20.7204,20.7253,20.7005,20.7204,147900.0
2014-07-29 15:20:00,41.7,41.71,41.65,41.65,164500.0,20.7204,20.7253,20.6955,20.6955,164500.0
2014-07-29 15:30:00,41.66,41.66,41.6,41.6,246300.0,20.7005,20.7005,20.6707,20.6707,246300.0
2014-07-29 15:40:00,41.61,41.61,41.53,41.6,332500.0,20.6756,20.6756,20.6359,20.6707,332500.0
2014-07-29 15:50:00,41.59,41.62,41.54,41.54,464900.0,20.6657,20.6806,20.6409,20.6409,464900.0
2014-07-30 09:30:00,41.83,41.89,41.43,41.46,464200.0,20.785,20.8148,20.5862,20.6011,464200.0
2014-07-30 09:40:00,41.45,41.51,41.35,41.49,339100.0,20.5961,20.626,20.5465,20.616,339100.0
2014-07-30 09:50:00,41.49,41.51,41.34,41.36,166100.0,20.616,20.626,20.5415,20.5514,166100.0
2014-07-30 10:00:00,41.35,41.41,41.29,41.4,132000.0,20.5465,20.5763,20.5166,20.5713,132000.0
2014-07-30 10:10:00,41.39,41.43,41.32,41.34,110600.0,20.5663,20.5862,20.5315,20.5415,110600.0
2014-07-30 10:20:00,41.35,41.42,41.32,41.34,95600.0,20.5465,20.5812,20.5315,20.5415,95600.0
2014-07-30 10:30:00,41.33,41.34,41.26,41.27,129200.0,20.5365,20.5415,20.5017,20.5067,129200.0
2014-07-30 10:40:00,41.27,41.3,41.22,41.27,99200.0,20.5067,20.5216,20.4819,20.5067,99200.0
2014-07-30 10:50:00,41.27,41.3,41.23,41.26,69200.0,20.5067,20.5216,20.4868,20.5017,69200.0
2014-07-30 11:00:00,41.25,41.29,41.2,41.27,97000.0,20.4968,20.5166,20.4719,20.5067,97000.0
2014-07-30 11:10:00,41.27,41.34,41.26,41.31,70500.0,20.5067,20.5415,20.5017,20.5266,70500.0
2014-07-30 11:20:00,41.31,41.35,41.29,41.35,63700.0,20.5266,20.5465,20.5166,20.5465,63700.0
2014-07-30 11:30:00,41.34,41.34,41.3,41.32,55000.0,20.5415,20.5415,20.5216,20.5315,55000.0
2014-07-30 11:40:00,41.31,41.35,41.3,41.3,78700.0,20.5266,20.5465,20.5216,20.5216,78700.0
2014-07-30 11:50:00,41.3,41.34,41.3,41.3,54800.0,20.5216,20.5415,20.5216,20.5216,54800.0
2014-07-30 12:00:00,41.31,41.33,41.25,41.26,124000.0,20.5266,20.5365,20.4968,20.5017,124000.0
2014-07-30 12:10:00,41.26,41.33,41.25,41.32,36600.0,20.5017,20.5365,20.4968,20.5315,36600.0
2014-07-30 12:20:00,41.31,41.33,41.3,41.31,38900.0,20.5266,20.5365,20.5216,20.5266,38900.0
2014-07-30 12:30:00,41.32,41.36,41.3,41.34,43900.0,20.5315,20.5514,20.5216,20.5415,43900.0
2014-07-30 12:40:00,41.35,41.38,41.31,41.31,55400.0,20.5465,20.5614,20.5266,20.5266,55400.0
2014-07-30 12:50:00,41.31,41.32,41.3,41.31,37300.0,20.5266,20.5315,20.5216,20.5266,37300.0
2014-07-30 13:00:00,41.31,41.32,41.22,41.22,77100.0,20.5266,20.5315,20.4819,20.4819,77100.0
2014-07-30 13:10:00,41.22,41.23,41.17,41.17,102100.0,20.4819,20.4868,20.457,20.457,102100.0
2014-07-30 13:20:00,41.17,41.2,41.16,41.16,66200.0,20.457,20.4719,20.452,20.452,66200.0
2014-07-30 13:30:00,41.16,41.18,41.16,41.16,75500.0,20.452,20.462,20.452,20.452,75500.0
2014-07-30 13:40:00,41.16,41.19,41.15,41.18,139900.0,20.452,20.467,20.4471,20.462,139900.0
2014-07-30 13:50:00,41.18,41.18,41.08,41.1,244500.0,20.462,20.462,20.4123,20.4222,244500.0
2014-07-30 14:00:00,41.11,41.23,41.07,41.19,203000.0,20.4272,20.4868,20.4073,20.467,203000.0
2014-07-30 14:10:00,41.2,41.22,41.12,41.14,286900.0,20.4719,20.4819,20.4322,20.4421,286900.0
2014-07-30 14:20:00,41.15,41.16,41.1,41.16,132600.0,20.4471,20.452,20.4222,20.452,132600.0
2014-07-30 14:30:00,41.16,41.16,41.1,41.15,130700.0,20.452,20.452,20.4222,20.4471,130700.0
2014-07-30 14:40:00,41.15,41.16,41.08,41.11,240200.0,20.4471,20.452,20.4123,20.4272,240200.0
2014-07-30 14:50:00,41.12,41.15,41.09,41.12,126400.0,20.4322,20.4471,20.4173,20.4322,126400.0
2014-07-30 15:00:00,41.13,41.13,41.06,41.12,177000.0,20.4371,20.4371,20.4024,20.4322,177000.0
2014-07-30 15:10:00,41.13,41.24,41.12,41.22,220600.0,20.4371,20.4918,20.4322,20.4819,220600.0
2014-07-30 15:20:00,41.21,41.23,41.18,41.23,307400.0,20.4769,20.4868,20.462,20.4868,307400.0
2014-07-30 15:30:00,41.22,41.23,41.21,41.22,301000.0,20.4819,20.4868,20.4769,20.4819,301000.0
2014-07-30 15:40:00,41.22,41.23,41.19,41.19,409400.0,20.4819,20.4868,20.467,20.467,409400.0
2014-07-30 15:50:00,41.2,41.2,41.1,41.12,889000.0,20.4719,20.4719,20.4222,20.4322,889000.0
2014-07-31 09:30:00,40.93,40.98,40.67,40.89,494500.0,20.3378,20.3626,20.2086,20.3179,494500.0
2014-07-31 09:40:00,40.86,41.0,40.86,40.98,126700.0,20.303,20.3725,20.303,20.3626,126700.0
2014-07-31 09:50:00,40.99,40.99,40.85,40.85,116000.0,20.3676,20.3676,20.298,20.298,116000.0
2014-07-31 10:00:00,40.86,40.95,40.84,40.89,150600.0,20.303,20.3477,20.293,20.3179,150600.0
2014-07-31 10:10:00,40.88,41.03,40.87,41.02,182200.0,20.3129,20.3874,20.3079,20.3825,182200.0
2014-07-31 10:20:00,41.02,41.04,40.91,40.96,114900.0,20.3825,20.3924,20.3278,20.3527,114900.0
2014-07-31 10:30:00,40.96,40.99,40.91,40.93,117600.0,20.3527,20.3676,20.3278,20.3378,117600.0
2014-07-31 10:40:00,40.93,40.96,40.91,40.92,84300.0,20.3378,20.3527,20.3278,20.3328,84300.0
2014-07-31 10:50:00,40.92,40.95,40.8,40.81,187800.0,20.3328,20.3477,20.2732,20.2781,187800.0
2014-07-31 11:00:00,40.82,40.91,40.82,40.83,111700.0,20.2831,20.3278,20.2831,20.2881,111700.0
2014-07-31 11:10:00,40.83,40.84,40.76,40.77,142300.0,20.2881,20.293,20.2533,20.2583,142300.0
2014-07-31 11:20:00,40.77,40.87,40.77,40.84,117900.0,20.2583,20.3079,20.2583,20.293,117900.0
2014-07-31 11:30:00,40.84,40.87,40.8,40.84,130500.0,20.293,20.3079,20.2732,20.293,130500.0
2014-07-31 11:40:00,40.84,40.92,40.82,40.86,245800.0,20.293,20.3328,20.2831,20.303,245800.0
2014-07-31 11:50:00,40.86,40.88,40.79,40.82,100600.0,20.303,20.3129,20.2682,20.2831,100600.0
2014-07-31 12:00:00,40.81,40.86,40.79,40.85,81500.0,20.2781,20.303,20.2682,20.298,81500.0
2014-07-31 12:10:00,40.86,40.86,40.82,40.85,69200.0,20.303,20.303,20.2831,20.298,69200.0
2014-07-31 12:20:00,40.85,40.89,40.84,40.85,98300.0,20.298,20.3179,20.293,20.298,98300.0
2014-07-31 12:30:00,40.85,40.9,40.85,40.89,79300.0,20.298,20.3229,20.298,20.3179,79300.0
2014-07-31 12:40:00,40.9,40.91,40.86,40.91,68000.0,20.3229,20.3278,20.303,20.3278,68000.0
2014-07-31 12:50:00,40.91,40.94,40.89,40.91,61000.0,20.3278,20.3427,20.3179,20.3278,61000.0
2014-07-31 13:00:00,40.9,40.95,40.9,40.94,88500.0,20.3229,20.3477,20.3229,20.3427,88500.0
2014-07-31 13:10:00,40.94,40.95,40.9,40.93,76700.0,20.3427,20.3477,20.3229,20.3378,76700.0
2014-07-31 13:20:00,40.92,40.94,40.86,40.91,87100.0,20.3328,20.3427,20.303,20.3278,87100.0
2014-07-31 13:30:00,40.92,40.97,40.92,40.95,63000.0,20.3328,20.3576,20.3328,20.3477,63000.0
2014-07-31 13:40:00,40.95,40.96,40.89,40.93,67800.0,20.3477,20.3527,20.3179,20.3378,67800.0
2014-07-31 13:50:00,40.92,40.93,40.87,40.91,65600.0,20.3328,20.3378,20.3079,20.3278,65600.0
2014-07-31 14:00:00,40.91,40.98,40.89,40.95,69300.0,20.3278,20.3626,20.3179,20.3477,69300.0
2014-07-31 14:10:00,40.95,40.98,40.92,40.95,137800.0,20.3477,20.3626,20.3328,20.3477,137800.0
2014-07-31 14:20:00,40.95,40.96,40.92,40.96,58400.0,20.3477,20.3527,20.3328,20.3527,58400.0
2014-07-31 14:30:00,40.96,40.96,40.87,40.87,96300.0,20.3527,20.3527,20.3079,20.3079,96300.0
2014-07-31 14:40:00,40.87,40.88,40.77,40.8,131700.0,20.3079,20.3129,20.2583,20.2732,131700.0
2014-07-31 14:50:00,40.8,40.83,40.73,40.75,129000.0,20.2732,20.2881,20.2384,20.2483,129000.0
2014-07-31 15:00:00,40.74,40.82,40.74,40.79,127800.0,20.2433,20.2831,20.2433,20.2682,127800.0
2014-07-31 15:10:00,40.79,40.79,40.7,40.75,221100.0,20.2682,20.2682,20.2235,20.2483,221100.0
2014-07-31 15:20:00,40.74,40.75,40.7,40.72,172300.0,20.2433,20.2483,20.2235,20.2334,172300.0
2014-07-31 15:30:00,40.72,40.75,40.7,40.72,232600.0,20.2334,20.2483,20.2235,20.2334,232600.0
2014-07-31 15:40:00,40.73,40.74,40.65,40.67,452400.0,20.2384,20.2433,20.1986,20.2086,452400.0
2014-07-31 15:50:00,40.68,40.68,40.59,40.59,767500.0,20.2135,20.2135,20.1688,20.1688,767500.0
2014-08-01 09:30:00,40.37,40.5,40.26,40.42,436400.0,20.0595,20.1241,20.0048,20.0843,436400.0
2014-08-01 09:40:00,40.43,40.47,40.31,40.36,158400.0,20.0893,20.1092,20.0297,20.0545,158400.0
2014-08-01 09:50:00,40.36,40.58,40.36,40.54,165400.0,20.0545,20.1638,20.0545,20.144,165400.0
2014-08-01 10:00:00,40.55,40.63,40.48,40.56,217500.0,20.1489,20.1887,20.1142,20.1539,217500.0
2014-08-01 10:10:00,40.57,40.62,40.5,40.51,127600.0,20.1589,20.1837,20.1241,20.1291,127600.0
2014-08-01 10:20:00,40.5,40.67,40.48,40.64,176600.0,20.1241,20.2086,20.1142,20.1937,176600.0
2014-08-01 10:30:00,40.64,40.8,40.64,40.76,175800.0,20.1937,20.2732,20.1937,20.2533,175800.0
2014-08-01 10:40:00,40.76,40.78,40.64,40.65,81200.0,20.2533,20.2632,20.1937,20.1986,81200.0
2014-08-01 10:50:00,40.65,40.7,40.65,40.65,109900.0,20.1986,20.2235,20.1986,20.1986,109900.0
2014-08-01 11:00:00,40.65,40.69,40.61,40.63,117700.0,20.1986,20.2185,20.1788,20.1887,117700.0
2014-08-01 11:10:00,40.63,40.64,40.58,40.58,132600.0,20.1887,20.1937,20.1638,20.1638,132600.0
2014-08-01 11:20:00,40.59,40.65,40.57,40.6,148300.0,20.1688,20.1986,20.1589,20.1738,148300.0
2014-08-01 11:30:00,40.61,40.63,40.5,40.5,122100.0,20.1788,20.1887,20.1241,20.1241,122100.0
2014-08-01 11:40:00,40.51,40.51,40.44,40.47,98200.0,20.1291,20.1291,20.0943,20.1092,98200.0
2014-08-01 11:50:00,40.46,40.48,40.39,40.45,113400.0,20.1042,20.1142,20.0694,20.0993,113400.0
2014-08-01 12:00:00,40.45,40.53,40.45,40.47,93200.0,20.0993,20.139,20.0993,20.1092,93200.0
2014-08-01 12:10:00,40.47,40.58,40.46,40.56,87100.0,20.1092,20.1638,20.1042,20.1539,87100.0
2014-08-01 12:20:00,40.56,40.59,40.53,40.54,59200.0,20.1539,20.1688,20.139,20.144,59200.0
2014-08-01 12:30:00,40.55,40.6,40.55,40.56,83100.0,20.1489,20.1738,20.1489,20.1539,83100.0
2014-08-01 12:40:00,40.56,40.57,40.49,40.49,65000.0,20.1539,20.1589,20.1191,20.1191,65000.0
2014-08-01 12:50:00,40.5,40.62,40.5,40.59,85000.0,20.1241,20.1837,20.1241,20.1688,85000.0
2014-08-01 13:00:00,40.59,40.6,40.55,40.58,91700.0,20.1688,20.1738,20.1489,20.1638,91700.0
2014-08-01 13:10:00,40.59,40.64,40.56,40.62,110600.0,20.1688,20.1937,20.1539,20.1837,110600.0
2014-08-01 13:20:00,40.62,40.7,40.57,40.7,69900.0,20.1837,20.2235,20.1589,20.2235,69900.0
2014-08-01 13:30:00,40.71,40.71,40.61,40.66,96600.0,20.2284,20.2284,20.1788,20.2036,96600.0
2014-08-01 13:40:00,40.65,40.66,40.6,40.64,92300.0,20.1986,20.2036,20.1738,20.1937,92300.0
2014-08-01 13:50:00,40.64,40.68,40.59,40.67,96700.0,20.1937,20.2135,20.1688,20.2086,96700.0
2014-08-01 14:00:00,40.66,40.7,40.62,40.64,74800.0,20.2036,20.2235,20.1837,20.1937,74800.0
2014-08-01 14:10:00,40.65,40.68,40.63,40.68,49000.0,20.1986,20.2135,20.1887,20.2135,49000.0
2014-08-01 14:20:00,40.68,40.68,40.61,40.61,38300.0,20.2135,20.2135,20.1788,20.1788,38300.0
2014-08-01 14:30:00,40.62,40.65,40.58,40.65,79900.0,20.1837,20.1986,20.1638,20.1986,79900.0
2014-08-01 14:40:00,40.64,40.65,40.59,40.6,77000.0,20.1937,20.1986,20.1688,20.1738,77000.0
2014-08-01 14:50:00,40.6,40.62,40.55,40.58,78000.0,20.1738,20.1837,20.1489,20.1638,78000.0
2014-08-01 15:00:00,40.58,40.62,40.54,40.55,115100.0,20.1638,20.1837,20.144,20.1489,115100.0
2014-08-01 15:10:00,40.55,40.61,40.54,40.59,92500.0,20.1489,20.1788,20.144,20.1688,92500.0
2014-08-01 15:20:00,40.59,40.64,40.55,40.55,141200.0,20.1688,20.1937,20.1489,20.1489,141200.0
2014-08-01 15:30:00,40.54,40.6,40.53,40.6,164900.0,20.144,20.1738,20.139,20.1738,164900.0
2014-08-01 15:40:00,40.59,40.62,40.55,40.58,294700.0,20.1688,20.1837,20.1489,20.1638,294700.0
2014-08-01 15:50:00,40.57,40.58,40.5,40.51,579000.0,20.1589,20.1638,20.1241,20.1291,579000.0
2014-08-04 09:30:00,40.47,40.65,40.4,40.56,261600.0,20.1092,20.1986,20.0744,20.1539,261600.0
2014-08-04 09:40:00,40.56,40.62,40.5,40.56,184500.0,20.1539,20.1837,20.1241,20.1539,184500.0
2014-08-04 09:50:00,40.56,40.64,40.56,40.63,79500.0,20.1539,20.1937,20.1539,20.1887,79500.0
2014-08-04 10:00:00,40.63,40.63,40.56,40.57,106700.0,20.1887,20.1887,20.1539,20.1589,106700.0
2014-08-04 10:10:00,40.57,40.61,40.54,40.59,125700.0,20.1589,20.1788,20.144,20.1688,125700.0
2014-08-04 10:20:00,40.59,40.63,40.56,40.59,114700.0,20.1688,20.1887,20.1539,20.1688,114700.0
2014-08-04 10:30:00,40.59,40.64,40.55,40.63,111000.0,20.1688,20.1937,20.1489,20.1887,111000.0
2014-08-04 10:40:00,40.63,40.64,40.58,40.62,116500.0,20.1887,20.1937,20.1638,20.1837,116500.0
2014-08-04 10:50:00,40.61,40.62,40.51,40.52,101000.0,20.1788,20.1837,20.1291,20.134,101000.0
2014-08-04 11:00:00,40.52,40.55,40.51,40.55,130600.0,20.134,20.1489,20.1291,20.1489,130600.0
2014-08-04 11:10:00,40.56,40.59,40.53,40.55,80500.0,20.1539,20.1688,20.139,20.1489,80500.0
2014-08-04 11:20:00,40.55,40.58,40.55,40.58,54100.0,20.1489,20.1638,20.1489,20.1638,54100.0
2014-08-04 11:30:00,40.58,40.59,40.52,40.53,88100.0,20.1638,20.1688,20.134,20.139,88100.0
2014-08-04 11:40:00,40.54,40.54,40.48,40.51,81900.0,20.144,20.144,20.1142,20.1291,81900.0
2014-08-04 11:50:00,40.51,40.52,40.49,40.49,68200.0,20.1291,20.134,20.1191,20.1191,68200.0
2014-08-04 12:00:00,40.49,40.51,40.48,40.48,97400.0,20.1191,20.1291,20.1142,20.1142,97400.0
2014-08-04 12:10:00,40.48,40.5,40.44,40.48,56200.0,20.1142,20.1241,20.0943,20.1142,56200.0
2014-08-04 12:20:00,40.49,40.53,40.47,40.51,71300.0,20.1191,20.139,20.1092,20.1291,71300.0
2014-08-04 12:30:00,40.51,40.52,40.49,40.51,54800.0,20.1291,20.134,20.1191,20.1291,54800.0
2014-08-04 12:40:00,40.52,40.55,40.51,40.52,54800.0,20.134,20.1489,20.1291,20.134,54800.0
2014-08-04 12:50:00,40.53,40.55,40.52,40.53,62200.0,20.139,20.1489,20.134,20.139,62200.0
2014-08-04 13:00:00,40.53,40.59,40.53,40.59,65400.0,20.139,20.1688,20.139,20.1688,65400.0
2014-08-04 13:10:00,40.58,40.61,40.56,40.58,112600.0,20.1638,20.1788,20.1539,20.1638,112600.0
2014-08-04 13:20:00,40.58,40.61,40.58,40.58,57200.0,20.1638,20.1788,20.1638,20.1638,57200.0
2014-08-04 13:30:00,40.58,40.63,40.58,40.63,90500.0,20.1638,20.1887,20.1638,20.1887,90500.0
2014-08-04 13:40:00,40.63,40.66,40.62,40.65,97300.0,20.1887,20.2036,20.1837,20.1986,97300.0
2014-08-04 13:50:00,40.65,40.66,40.62,40.63,56500.0,20.1986,20.2036,20.1837,20.1887,56500.0
2014-08-04 14:00:00,40.63,40.65,40.62,40.64,170500.0,20.1887,20.1986,20.1837,20.1937,170500.0
2014-08-04 14:10:00,40.64,40.67,40.64,40.67,46000.0,20.1937,20.2086,20.1937,20.2086,46000.0
2014-08-04 14:20:00,40.67,40.69,40.64,40.68,95900.0,20.2086,20.2185,20.1937,20.2135,95900.0
2014-08-04 14:30:00,40.68,40.7,40.65,40.69,70900.0,20.2135,20.2235,20.1986,20.2185,70900.0
2014-08-04 14:40:00,40.7,40.72,40.68,40.71,87000.0,20.2235,20.2334,20.2135,20.2284,87000.0
2014-08-04 14:50:00,40.71,40.75,40.68,40.68,66000.0,20.2284,20.2483,20.2135,20.2135,66000.0
2014-08-04 15:00:00,40.69,40.71,40.68,40.71,71900.0,20.2185,20.2284,20.2135,20.2284,71900.0
2014-08-04 15:10:00,40.7,40.74,40.7,40.73,89500.0,20.2235,20.2433,20.2235,20.2384,89500.0
2014-08-04 15:20:00,40.74,40.76,40.73,40.76,89100.0,20.2433,20.2533,20.2384,20.2533,89100.0
2014-08-04 15:30:00,40.76,40.82,40.75,40.79,214700.0,20.2533,20.2831,20.2483,20.2682,214700.0
2014-08-04 15:40:00,40.78,40.83,40.75,40.76,221600.0,20.2632,20.2881,20.2483,20.2533,221600.0
2014-08-04 15:50:00,40.77,40.79,40.7,40.73,1068500.0,20.2583,20.2682,20.2235,20.2384,1068500.0
2014-08-05 09:30:00,40.72,40.88,40.71,40.86,254700.0,20.2334,20.3129,20.2284,20.303,254700.0
2014-08-05 09:40:00,40.87,40.96,40.8,40.8,90200.0,20.3079,20.3527,20.2732,20.2732,90200.0
2014-08-05 09:50:00,40.79,40.8,40.66,40.76,67900.0,20.2682,20.2732,20.2036,20.2533,67900.0
2014-08-05 10:00:00,40.77,40.78,40.66,40.76,82600.0,20.2583,20.2632,20.2036,20.2533,82600.0
2014-08-05 10:10:00,40.76,40.81,40.75,40.78,101500.0,20.2533,20.2781,20.2483,20.2632,101500.0
2014-08-05 10:20:00,40.79,40.82,40.79,40.8,74700.0,20.2682,20.2831,20.2682,20.2732,74700.0
2014-08-05 10:30:00,40.79,40.84,40.78,40.8,115200.0,20.2682,20.293,20.2632,20.2732,115200.0
2014-08-05 10:40:00,40.8,40.83,40.78,40.82,51700.0,20.2732,20.2881,20.2632,20.2831,51700.0
2014-08-05 10:50:00,40.83,40.83,40.7,40.73,121700.0,20.2881,20.2881,20.2235,20.2384,121700.0
2014-08-05 11:00:00,40.73,40.73,40.68,40.68,79000.0,20.2384,20.2384,20.2135,20.2135,79000.0
2014-08-05 11:10:00,40.68,40.78,40.68,40.77,86100.0,20.2135,20.2632,20.2135,20.2583,86100.0
2014-08-05 11:20:00,40.77,40.8,40.74,40.75,56300.0,20.2583,20.2732,20.2433,20.2483,56300.0
2014-08-05 11:30:00,40.75,40.77,40.73,40.76,67000.0,20.2483,20.2583,20.2384,20.2533,67000.0
2014-08-05 11:40:00,40.77,40.82,40.76,40.77,63800.0,20.2583,20.2831,20.2533,20.2583,63800.0
2014-08-05 11:50:00,40.78,40.79,40.76,40.77,63200.0,20.2632,20.2682,20.2533,20.2583,63200.0
2014-08-05 12:00:00,40.77,40.79,40.75,40.76,36900.0,20.2583,20.2682,20.2483,20.2533,36900.0
2014-08-05 12:10:00,40.77,40.78,40.74,40.75,32300.0,20.2583,20.2632,20.2433,20.2483,32300.0
2014-08-05 12:20:00,40.75,40.76,40.68,40.72,53400.0,20.2483,20.2533,20.2135,20.2334,53400.0
2014-08-05 12:30:00,40.71,40.75,40.68,40.71,49600.0,20.2284,20.2483,20.2135,20.2284,49600.0
2014-08-05 12:40:00,40.72,40.73,40.69,40.71,37700.0,20.2334,20.2384,20.2185,20.2284,37700.0
2014-08-05 12:50:00,40.72,40.76,40.71,40.76,48300.0,20.2334,20.2533,20.2284,20.2533,48300.0
2014-08-05 13:00:00,40.77,40.77,40.71,40.71,28900.0,20.2583,20.2583,20.2284,20.2284,28900.0
2014-08-05 13:10:00,40.72,40.75,40.72,40.74,43100.0,20.2334,20.2483,20.2334,20.2433,43100.0
2014-08-05 13:20:00,40.73,40.74,40.7,40.71,31400.0,20.2384,20.2433,20.2235,20.2284,31400.0
2014-08-05 13:30:00,40.71,40.71,40.53,40.54,126400.0,20.2284,20.2284,20.139,20.144,126400.0
2014-08-05 13:40:00,40.53,40.56,40.43,40.54,172500.0,20.139,20.1539,20.0893,20.144,172500.0
2014-08-05 13:50:00,40.54,40.54,40.47,40.5,108200.0,20.144,20.144,20.1092,20.1241,108200.0
2014-08-05 14:00:00,40.5,40.51,40.41,40.41,155400.0,20.1241,20.1291,20.0794,20.0794,155400.0
2014-08-05 14:10:00,40.42,40.49,40.42,40.47,78600.0,20.0843,20.1191,20.0843,20.1092,78600.0
2014-08-05 14:20:00,40.47,40.51,40.46,40.49,62200.0,20.1092,20.1291,20.1042,20.1191,62200.0
2014-08-05 14:30:00,40.49,40.55,40.49,40.5,91100.0,20.1191,20.1489,20.1191,20.1241,91100.0
2014-08-05 14:40:00,40.49,40.54,40.47,40.54,57500.0,20.1191,20.144,20.1092,20.144,57500.0
2014-08-05 14:50:00,40.54,40.54,40.48,40.49,75900.0,20.144,20.144,20.1142,20.1191,75900.0
2014-08-05 15:00:00,40.49,40.51,40.47,40.49,168300.0,20.1191,20.1291,20.1092,20.1191,168300.0
2014-08-05 15:10:00,40.48,40.56,40.48,40.55,146400.0,20.1142,20.1539,20.1142,20.1489,146400.0
2014-08-05 15:20:00,40.55,40.6,40.54,40.56,102200.0,20.1489,20.1738,20.144,20.1539,102200.0
2014-08-05 15:30:00,40.57,40.66,40.57,40.62,126400.0,20.1589,20.2036,20.1589,20.1837,126400.0
2014-08-05 15:40:00,40.62,40.65,40.6,40.62,185600.0,20.1837,20.1986,20.1738,20.1837,185600.0
2014-08-05 15:50:00,40.62,40.65,40.58,40.58,387300.0,20.1837,20.1986,20.1638,20.1638,387300.0
2014-08-06 09:30:00,40.47,41.55,40.47,41.34,797700.0,20.1092,20.6458,20.1092,20.5415,797700.0
2014-08-06 09:40:00,41.34,41.47,41.22,41.32,372300.0,20.5415,20.6061,20.4819,20.5315,372300.0
2014-08-06 09:50:00,41.32,41.34,41.18,41.33,279300.0,20.5315,20.5415,20.462,20.5365,279300.0
2014-08-06 10:00:00,41.34,41.37,41.22,41.24,170700.0,20.5415,20.5564,20.4819,20.4918,170700.0
2014-08-06 10:10:00,41.24,41.3,41.2,41.25,160100.0,20.4918,20.5216,20.4719,20.4968,160100.0
2014-08-06 10:20:00,41.25,41.33,41.22,41.33,152100.0,20.4968,20.5365,20.4819,20.5365,152100.0
2014-08-06 10:30:00,41.32,41.35,41.22,41.24,129100.0,20.5315,20.5465,20.4819,20.4918,129100.0
2014-08-06 10:40:00,41.25,41.27,41.22,41.26,100400.0,20.4968,20.5067,20.4819,20.5017,100400.0
2014-08-06 10:50:00,41.26,41.35,41.24,41.34,171800.0,20.5017,20.5465,20.4918,20.5415,171800.0
2014-08-06 11:00:00,41.35,41.35,41.29,41.3,89800.0,20.5465,20.5465,20.5166,20.5216,89800.0
2014-08-06 11:10:00,41.3,41.3,41.26,41.28,89300.0,20.5216,20.5216,20.5017,20.5117,89300.0
2014-08-06 11:20:00,41.28,41.3,41.2,41.22,105700.0,20.5117,20.5216,20.4719,20.4819,105700.0
2014-08-06 11:30:00,41.22,41.3,41.21,41.3,137400.0,20.4819,20.5216,20.4769,20.5216,137400.0
2014-08-06 11:40:00,41.29,41.3,41.26,41.3,101100.0,20.5166,20.5216,20.5017,20.5216,101100.0
2014-08-06 11:50:00,41.3,41.38,41.29,41.37,121800.0,20.5216,20.5614,20.5166,20.5564,121800.0
2014-08-06 12:00:00,41.38,41.41,41.33,41.33,116400.0,20.5614,20.5763,20.5365,20.5365,116400.0
2014-08-06 12:10:00,41.33,41.43,41.31,41.38,216000.0,20.5365,20.5862,20.5266,20.5614,216000.0
2014-08-06 12:20:00,41.38,41.45,41.35,41.42,107300.0,20.5614,20.5961,20.5465,20.5812,107300.0
2014-08-06 12:30:00,41.41,41.52,41.41,41.51,112900.0,20.5763,20.6309,20.5763,20.626,112900.0
2014-08-06 12:40:00,41.51,41.51,41.43,41.44,85000.0,20.626,20.626,20.5862,20.5912,85000.0
2014-08-06 12:50:00,41.43,41.44,41.36,41.37,85700.0,20.5862,20.5912,20.5514,20.5564,85700.0
2014-08-06 13:00:00,41.36,41.37,41.33,41.36,57000.0,20.5514,20.5564,20.5365,20.5514,57000.0
2014-08-06 13:10:00,41.36,41.49,41.35,41.49,109100.0,20.5514,20.616,20.5465,20.616,109100.0
2014-08-06 13:20:00,41.48,41.49,41.46,41.46,113900.0,20.611,20.616,20.6011,20.6011,113900.0
2014-08-06 13:30:00,41.47,41.47,41.43,41.47,69200.0,20.6061,20.6061,20.5862,20.6061,69200.0
2014-08-06 13:40:00,41.46,41.47,41.42,41.42,102900.0,20.6011,20.6061,20.5812,20.5812,102900.0
2014-08-06 13:50:00,41.42,41.44,41.38,41.38,114800.0,20.5812,20.5912,20.5614,20.5614,114800.0
2014-08-06 14:00:00,41.38,41.42,41.36,41.41,67600.0,20.5614,20.5812,20.5514,20.5763,67600.0
2014-08-06 14:10:00,41.41,41.42,41.4,41.41,73600.0,20.5763,20.5812,20.5713,20.5763,73600.0
2014-08-06 14:20:00,41.41,41.43,41.39,41.43,82000.0,20.5763,20.5862,20.5663,20.5862,82000.0
2014-08-06 14:30:00,41.42,41.43,41.36,41.38,84200.0,20.5812,20.5862,20.5514,20.5614,84200.0
2014-08-06 14:40:00,41.38,41.4,41.36,41.37,104400.0,20.5614,20.5713,20.5514,20.5564,104400.0
2014-08-06 14:50:00,41.37,41.42,41.36,41.41,115800.0,20.5564,20.5812,20.5514,20.5763,115800.0
2014-08-06 15:00:00,41.41,41.49,41.41,41.45,275200.0,20.5763,20.616,20.5763,20.5961,275200.0
2014-08-06 15:10:00,41.45,41.47,41.44,41.47,168400.0,20.5961,20.6061,20.5912,20.6061,168400.0
2014-08-06 15:20:00,41.46,41.48,41.46,41.47,174800.0,20.6011,20.611,20.6011,20.6061,174800.0
2014-08-06 15:30:00,41.46,41.48,41.46,41.47,479700.0,20.6011,20.611,20.6011,20.6061,479700.0
2014-08-06 15:40:00,41.47,41.47,41.39,41.39,388000.0,20.6061,20.6061,20.5663,20.5663,388000.0
2014-08-06 15:50:00,41.39,41.46,41.39,41.43,633600.0,20.5663,20.6011,20.5663,20.5862,633600.0
2014-08-07 09:30:00,41.44,41.52,41.33,41.39,348400.0,20.5912,20.6309,20.5365,20.5663,348400.0
2014-08-07 09:40:00,41.4,41.41,41.22,41.22,229300.0,20.5713,20.5763,20.4819,20.4819,229300.0
2014-08-07 09:50:00,41.22,41.32,41.2,41.31,228100.0,20.4819,20.5315,20.4719,20.5266,228100.0
2014-08-07 10:00:00,41.3,41.34,41.26,41.33,110500.0,20.5216,20.5415,20.5017,20.5365,110500.0
2014-08-07 10:10:00,41.33,41.34,41.25,41.27,130200.0,20.5365,20.5415,20.4968,20.5067,130200.0
2014-08-07 10:20:00,41.27,41.32,41.27,41.3,76900.0,20.5067,20.5315,20.5067,20.5216,76900.0
2014-08-07 10:30:00,41.3,41.31,41.25,41.29,90800.0,20.5216,20.5266,20.4968,20.5166,90800.0
2014-08-07 10:40:00,41.29,41.31,41.19,41.2,225900.0,20.5166,20.5266,20.467,20.4719,225900.0
2014-08-07 10:50:00,41.2,41.24,41.14,41.23,86800.0,20.4719,20.4918,20.4421,20.4868,86800.0
2014-08-07 11:00:00,41.23,41.23,41.15,41.19,141300.0,20.4868,20.4868,20.4471,20.467,141300.0
2014-08-07 11:10:00,41.19,41.19,41.15,41.16,114700.0,20.467,20.467,20.4471,20.452,114700.0
2014-08-07 11:20:00,41.16,41.21,41.16,41.16,64100.0,20.452,20.4769,20.452,20.452,64100.0
2014-08-07 11:30:00,41.16,41.22,41.15,41.2,160000.0,20.452,20.4819,20.4471,20.4719,160000.0
2014-08-07 11:40:00,41.2,41.21,41.08,41.11,81200.0,20.4719,20.4769,20.4123,20.4272,81200.0
2014-08-07 11:50:00,41.11,41.12,41.01,41.09,152500.0,20.4272,20.4322,20.3775,20.4173,152500.0
2014-08-07 12:00:00,41.09,41.13,41.03,41.12,146100.0,20.4173,20.4371,20.3874,20.4322,146100.0
2014-08-07 12:10:00,41.12,41.12,40.99,41.01,183500.0,20.4322,20.4322,20.3676,20.3775,183500.0
2014-08-07 12:20:00,41.0,41.02,40.97,40.99,133300.0,20.3725,20.3825,20.3576,20.3676,133300.0
2014-08-07 12:30:00,40.99,40.99,40.91,40.95,75400.0,20.3676,20.3676,20.3278,20.3477,75400.0
2014-08-07 12:40:00,40.95,40.99,40.95,40.96,121200.0,20.3477,20.3676,20.3477,20.3527,121200.0
2014-08-07 12:50:00,40.96,40.98,40.94,40.95,137600.0,20.3527,20.3626,20.3427,20.3477,137600.0
2014-08-07 13:00:00,40.96,41.07,40.92,41.07,203800.0,20.3527,20.4073,20.3328,20.4073,203800.0
2014-08-07 13:10:00,41.07,41.09,41.04,41.05,133700.0,20.4073,20.4173,20.3924,20.3974,133700.0
2014-08-07 13:20:00,41.06,41.15,41.04,41.12,217000.0,20.4024,20.4471,20.3924,20.4322,217000.0
2014-08-07 13:30:00,41.11,41.19,41.11,41.19,119500.0,20.4272,20.467,20.4272,20.467,119500.0
2014-08-07 13:40:00,41.19,41.21,41.16,41.16,93000.0,20.467,20.4769,20.452,20.452,93000.0
2014-08-07 13:50:00,41.16,41.18,41.15,41.17,104300.0,20.452,20.462,20.4471,20.457,104300.0
2014-08-07 14:00:00,41.17,41.19,41.13,41.19,144700.0,20.457,20.467,20.4371,20.467,144700.0
2014-08-07 14:10:00,41.18,41.19,41.12,41.14,71800.0,20.462,20.467,20.4322,20.4421,71800.0
2014-08-07 14:20:00,41.13,41.17,41.13,41.15,43300.0,20.4371,20.457,20.4371,20.4471,43300.0
2014-08-07 14:30:00,41.14,41.15,41.11,41.12,70100.0,20.4421,20.4471,20.4272,20.4322,70100.0
2014-08-07 14:40:00,41.12,41.16,41.12,41.13,104500.0,20.4322,20.452,20.4322,20.4371,104500.0
2014-08-07 14:50:00,41.14,41.15,41.07,41.07,135400.0,20.4421,20.4471,20.4073,20.4073,135400.0
2014-08-07 15:00:00,41.07,41.11,41.06,41.07,177600.0,20.4073,20.4272,20.4024,20.4073,177600.0
2014-08-07 15:10:00,41.06,41.07,41.02,41.04,318300.0,20.4024,20.4073,20.3825,20.3924,318300.0
2014-08-07 15:20:00,41.05,41.07,41.02,41.07,186400.0,20.3974,20.4073,20.3825,20.4073,186400.0
2014-08-07 15:30:00,41.07,41.08,41.02,41.06,243800.0,20.4073,20.4123,20.3825,20.4024,243800.0
2014-08-07 15:40:00,41.05,41.08,41.03,41.06,327200.0,20.3974,20.4123,20.3874,20.4024,327200.0
2014-08-07 15:50:00,41.07,41.18,41.06,41.17,1112300.0,20.4073,20.462,20.4024,20.457,1112300.0
2014-08-08 09:30:00,41.2,41.34,41.15,41.29,154900.0,20.4719,20.5415,20.4471,20.5166,154900.0
2014-08-08 09:40:00,41.29,41.29,41.15,41.27,248800.0,20.5166,20.5166,20.4471,20.5067,248800.0
2014-08-08 09:50:00,41.27,41.27,41.18,41.21,80200.0,20.5067,20.5067,20.462,20.4769,80200.0
2014-08-08 10:00:00,41.2,41.25,41.13,41.19,80700.0,20.4719,20.4968,20.4371,20.467,80700.0
2014-08-08 10:10:00,41.19,41.25,41.18,41.22,49800.0,20.467,20.4968,20.462,20.4819,49800.0
2014-08-08 10:20:00,41.22,41.23,41.15,41.2,77900.0,20.4819,20.4868,20.4471,20.4719,77900.0
2014-08-08 10:30:00,41.2,41.25,41.15,41.22,112100.0,20.4719,20.4968,20.4471,20.4819,112100.0
2014-08-08 10:40:00,41.22,41.34,41.21,41.31,102500.0,20.4819,20.5415,20.4769,20.5266,102500.0
2014-08-08 10:50:00,41.32,41.34,41.28,41.32,97200.0,20.5315,20.5415,20.5117,20.5315,97200.0
2014-08-08 11:00:00,41.32,41.34,41.27,41.32,60400.0,20.5315,20.5415,20.5067,20.5315,60400.0
2014-08-08 11:10:00,41.32,41.36,41.3,41.34,120200.0,20.5315,20.5514,20.5216,20.5415,120200.0
2014-08-08 11:20:00,41.34,41.35,41.32,41.32,73200.0,20.5415,20.5465,20.5315,20.5315,73200.0
2014-08-08 11:30:00,41.33,41.37,41.32,41.34,45600.0,20.5365,20.5564,20.5315,20.5415,45600.0
2014-08-08 11:40:00,41.35,41.37,41.32,41.37,49700.0,20.5465,20.5564,20.5315,20.5564,49700.0
2014-08-08 11:50:00,41.37,41.41,41.36,41.39,45400.0,20.5564,20.5763,20.5514,20.5663,45400.0
2014-08-08 12:00:00,41.39,41.4,41.34,41.35,42500.0,20.5663,20.5713,20.5415,20.5465,42500.0
2014-08-08 12:10:00,41.36,41.41,41.35,41.39,48800.0,20.5514,20.5763,20.5465,20.5663,48800.0
2014-08-08 12:20:00,41.38,41.4,41.34,41.36,32100.0,20.5614,20.5713,20.5415,20.5514,32100.0
2014-08-08 12:30:00,41.36,41.36,41.33,41.35,31000.0,20.5514,20.5514,20.5365,20.5465,31000.0
2014-08-08 12:40:00,41.36,41.4,41.35,41.37,38900.0,20.5514,20.5713,20.5465,20.5564,38900.0
2014-08-08 12:50:00,41.37,41.41,41.37,41.38,18400.0,20.5564,20.5763,20.5564,20.5614,18400.0
2014-08-08 13:00:00,41.38,41.39,41.36,41.38,29400.0,20.5614,20.5663,20.5514,20.5614,29400.0
2014-08-08 13:10:00,41.38,41.49,41.38,41.49,98400.0,20.5614,20.616,20.5614,20.616,98400.0
2014-08-08 13:20:00,41.49,41.58,41.49,41.53,68300.0,20.616,20.6607,20.616,20.6359,68300.0
2014-08-08 13:30:00,41.52,41.53,41.48,41.53,78300.0,20.6309,20.6359,20.611,20.6359,78300.0
2014-08-08 13:40:00,41.53,41.55,41.51,41.54,71500.0,20.6359,20.6458,20.626,20.6409,71500.0
2014-08-08 13:50:00,41.54,41.56,41.52,41.55,45100.0,20.6409,20.6508,20.6309,20.6458,45100.0
2014-08-08 14:00:00,41.56,41.59,41.54,41.55,63500.0,20.6508,20.6657,20.6409,20.6458,63500.0
2014-08-08 14:10:00,41.55,41.57,41.53,41.55,52500.0,20.6458,20.6558,20.6359,20.6458,52500.0
2014-08-08 14:20:00,41.56,41.58,41.53,41.57,49600.0,20.6508,20.6607,20.6359,20.6558,49600.0
2014-08-08 14:30:00,41.58,41.59,41.54,41.56,56900.0,20.6607,20.6657,20.6409,20.6508,56900.0
2014-08-08 14:40:00,41.56,41.58,41.54,41.56,91000.0,20.6508,20.6607,20.6409,20.6508,91000.0
2014-08-08 14:50:00,41.57,41.58,41.54,41.54,62900.0,20.6558,20.6607,20.6409,20.6409,62900.0
2014-08-08 15:00:00,41.54,41.57,41.52,41.53,68600.0,20.6409,20.6558,20.6309,20.6359,68600.0
2014-08-08 15:10:00,41.52,41.55,41.51,41.52,74700.0,20.6309,20.6458,20.626,20.6309,74700.0
2014-08-08 15:20:00,41.51,41.56,41.51,41.56,121300.0,20.626,20.6508,20.626,20.6508,121300.0
2014-08-08 15:30:00,41.56,41.58,41.54,41.58,224800.0,20.6508,20.6607,20.6409,20.6607,224800.0
2014-08-08 15:40:00,41.58,41.62,41.58,41.59,312100.0,20.6607,20.6806,20.6607,20.6657,312100.0
2014-08-08 15:50:00,41.59,41.66,41.59,41.62,467400.0,20.6657,20.7005,20.6657,20.6806,467400.0
2014-08-11 09:30:00,41.82,41.88,41.64,41.86,251900.0,20.78,20.8098,20.6906,20.7999,251900.0
2014-08-11 09:40:00,41.86,42.04,41.86,42.02,307900.0,20.7999,20.8893,20.7999,20.8794,307900.0
2014-08-11 09:50:00,42.03,42.14,42.02,42.08,205700.0,20.8843,20.939,20.8794,20.9092,205700.0
2014-08-11 10:00:00,42.08,42.15,42.04,42.05,265200.0,20.9092,20.944,20.8893,20.8943,265200.0
2014-08-11 10:10:00,42.04,42.05,41.96,41.99,99100.0,20.8893,20.8943,20.8496,20.8645,99100.0
2014-08-11 10:20:00,41.98,42.0,41.91,41.96,108500.0,20.8595,20.8694,20.8247,20.8496,108500.0
2014-08-11 10:30:00,41.97,42.0,41.93,41.96,76600.0,20.8545,20.8694,20.8346,20.8496,76600.0
2014-08-11 10:40:00,41.96,41.99,41.93,41.98,102600.0,20.8496,20.8645,20.8346,20.8595,102600.0
2014-08-11 10:50:00,41.98,42.02,41.98,42.01,314500.0,20.8595,20.8794,20.8595,20.8744,314500.0
2014-08-11 11:00:00,42.01,42.09,42.0,42.09,84700.0,20.8744,20.9142,20.8694,20.9142,84700.0
2014-08-11 11:10:00,42.09,42.13,42.07,42.11,73600.0,20.9142,20.934,20.9042,20.9241,73600.0
2014-08-11 11:20:00,42.1,42.13,42.01,42.03,91900.0,20.9191,20.934,20.8744,20.8843,91900.0
2014-08-11 11:30:00,42.03,42.16,42.03,42.16,331800.0,20.8843,20.9489,20.8843,20.9489,331800.0
2014-08-11 11:40:00,42.17,42.24,42.17,42.22,222000.0,20.9539,20.9887,20.9539,20.9787,222000.0
2014-08-11 11:50:00,42.22,42.31,42.21,42.29,210100.0,20.9787,21.0235,20.9738,21.0135,210100.0
2014-08-11 12:00:00,42.28,42.29,42.21,42.21,75100.0,21.0086,21.0135,20.9738,20.9738,75100.0
2014-08-11 12:10:00,42.21,42.22,42.16,42.21,110000.0,20.9738,20.9787,20.9489,20.9738,110000.0
2014-08-11 12:20:00,42.22,42.25,42.19,42.21,161500.0,20.9787,20.9937,20.9638,20.9738,161500.0
2014-08-11 12:30:00,42.21,42.24,42.18,42.18,60500.0,20.9738,20.9887,20.9589,20.9589,60500.0
2014-08-11 12:40:00,42.19,42.23,42.18,42.2,77500.0,20.9638,20.9837,20.9589,20.9688,77500.0
2014-08-11 12:50:00,42.2,42.25,42.18,42.24,62400.0,20.9688,20.9937,20.9589,20.9887,62400.0
2014-08-11 13:00:00,42.24,42.25,42.2,42.23,85900.0,20.9887,20.9937,20.9688,20.9837,85900.0
2014-08-11 13:10:00,42.22,42.28,42.22,42.27,83500.0,20.9787,21.0086,20.9787,21.0036,83500.0
2014-08-11 13:20:00,42.27,42.3,42.22,42.23,77300.0,21.0036,21.0185,20.9787,20.9837,77300.0
2014-08-11 13:30:00,42.23,42.24,42.19,42.23,111200.0,20.9837,20.9887,20.9638,20.9837,111200.0
2014-08-11 13:40:00,42.22,42.23,42.2,42.23,112400.0,20.9787,20.9837,20.9688,20.9837,112400.0
2014-08-11 13:50:00,42.23,42.25,42.15,42.15,89700.0,20.9837,20.9937,20.944,20.944,89700.0
2014-08-11 14:00:00,42.15,42.16,42.11,42.13,54200.0,20.944,20.9489,20.9241,20.934,54200.0
2014-08-11 14:10:00,42.13,42.17,42.12,42.17,64500.0,20.934,20.9539,20.9291,20.9539,64500.0
2014-08-11 14:20:00,42.16,42.18,42.15,42.15,70800.0,20.9489,20.9589,20.944,20.944,70800.0
2014-08-11 14:30:00,42.15,42.19,42.13,42.16,76300.0,20.944,20.9638,20.934,20.9489,76300.0
2014-08-11 14:40:00,42.16,42.18,42.14,42.16,106200.0,20.9489,20.9589,20.939,20.9489,106200.0
2014-08-11 14:50:00,42.16,42.18,42.14,42.15,58700.0,20.9489,20.9589,20.939,20.944,58700.0
2014-08-11 15:00:00,42.15,42.19,42.14,42.19,95700.0,20.944,20.9638,20.939,20.9638,95700.0
2014-08-11 15:10:00,42.19,42.21,42.14,42.14,182200.0,20.9638,20.9738,20.939,20.939,182200.0
2014-08-11 15:20:00,42.14,42.15,42.06,42.06,148300.0,20.939,20.944,20.8992,20.8992,148300.0
2014-08-11 15:30:00,42.06,42.08,42.04,42.07,145400.0,20.8992,20.9092,20.8893,20.9042,145400.0
2014-08-11 15:40:00,42.07,42.07,41.99,42.0,233900.0,20.9042,20.9042,20.8645,20.8694,233900.0
2014-08-11 15:50:00,42.0,42.03,41.99,41.99,356600.0,20.8694,20.8843,20.8645,20.8645,356600.0
2014-08-12 09:30:00,41.9,41.97,41.82,41.89,149000.0,20.8197,20.8545,20.78,20.8148,149000.0
2014-08-12 09:40:00,41.88,41.94,41.87,41.91,88500.0,20.8098,20.8396,20.8048,20.8247,88500.0
2014-08-12 09:50:00,41.91,41.91,41.79,41.82,126300.0,20.8247,20.8247,20.7651,20.78,126300.0
2014-08-12 10:00:00,41.82,41.86,41.75,41.75,78400.0,20.78,20.7999,20.7452,20.7452,78400.0
2014-08-12 10:10:00,41.75,41.82,41.72,41.82,74400.0,20.7452,20.78,20.7303,20.78,74400.0
2014-08-12 10:20:00,41.82,41.85,41.8,41.85,142200.0,20.78,20.7949,20.7701,20.7949,142200.0
2014-08-12 10:30:00,41.85,41.9,41.82,41.89,77700.0,20.7949,20.8197,20.78,20.8148,77700.0
2014-08-12 10:40:00,41.9,41.93,41.77,41.78,121800.0,20.8197,20.8346,20.7551,20.7601,121800.0
2014-08-12 10:50:00,41.77,41.84,41.77,41.84,45300.0,20.7551,20.7899,20.7551,20.7899,45300.0
2014-08-12 11:00:00,41.83,41.83,41.73,41.76,86400.0,20.785,20.785,20.7353,20.7502,86400.0
2014-08-12 11:10:00,41.77,41.82,41.76,41.79,48500.0,20.7551,20.78,20.7502,20.7651,48500.0
2014-08-12 11:20:00,41.78,41.87,41.77,41.87,46000.0,20.7601,20.8048,20.7551,20.8048,46000.0
2014-08-12 11:30:00,41.87,41.91,41.86,41.88,92100.0,20.8048,20.8247,20.7999,20.8098,92100.0
2014-08-12 11:40:00,41.87,41.9,41.86,41.88,39700.0,20.8048,20.8197,20.7999,20.8098,39700.0
2014-08-12 11:50:00,41.89,41.89,41.84,41.85,60300.0,20.8148,20.8148,20.7899,20.7949,60300.0
2014-08-12 12:00:00,41.85,41.86,41.81,41.84,43600.0,20.7949,20.7999,20.775,20.7899,43600.0
2014-08-12 12:10:00,41.83,41.87,41.82,41.83,56400.0,20.785,20.8048,20.78,20.785,56400.0
2014-08-12 12:20:00,41.84,41.85,41.8,41.83,68900.0,20.7899,20.7949,20.7701,20.785,68900.0
2014-08-12 12:30:00,41.83,41.89,41.82,41.89,40400.0,20.785,20.8148,20.78,20.8148,40400.0
2014-08-12 12:40:00,41.88,41.93,41.88,41.92,76700.0,20.8098,20.8346,20.8098,20.8297,76700.0
2014-08-12 12:50:00,41.91,41.94,41.89,41.89,59900.0,20.8247,20.8396,20.8148,20.8148,59900.0
2014-08-12 13:00:00,41.89,41.93,41.89,41.89,101500.0,20.8148,20.8346,20.8148,20.8148,101500.0
2014-08-12 13:10:00,41.9,41.92,41.88,41.91,30100.0,20.8197,20.8297,20.8098,20.8247,30100.0
2014-08-12 13:20:00,41.92,41.92,41.86,41.86,31800.0,20.8297,20.8297,20.7999,20.7999,31800.0
2014-08-12 13:30:00,41.87,41.88,41.83,41.84,60000.0,20.8048,20.8098,20.785,20.7899,60000.0
2014-08-12 13:40:00,41.84,41.88,41.84,41.85,35900.0,20.7899,20.8098,20.7899,20.7949,35900.0
2014-08-12 13:50:00,41.85,41.89,41.84,41.86,50600.0,20.7949,20.8148,20.7899,20.7999,50600.0
2014-08-12 14:00:00,41.87,41.89,41.83,41.83,51300.0,20.8048,20.8148,20.785,20.785,51300.0
2014-08-12 14:10:00,41.83,41.86,41.8,41.86,111400.0,20.785,20.7999,20.7701,20.7999,111400.0
2014-08-12 14:20:00,41.85,41.89,41.84,41.86,79300.0,20.7949,20.8148,20.7899,20.7999,79300.0
2014-08-12 14:30:00,41.86,41.91,41.83,41.9,67300.0,20.7999,20.8247,20.785,20.8197,67300.0
2014-08-12 14:40:00,41.9,41.92,41.88,41.9,46500.0,20.8197,20.8297,20.8098,20.8197,46500.0
2014-08-12 14:50:00,41.9,41.93,41.89,41.9,43600.0,20.8197,20.8346,20.8148,20.8197,43600.0
2014-08-12 15:00:00,41.91,41.93,41.9,41.93,50400.0,20.8247,20.8346,20.8197,20.8346,50400.0
2014-08-12 15:10:00,41.93,41.95,41.92,41.94,80300.0,20.8346,20.8446,20.8297,20.8396,80300.0
2014-08-12 15:20:00,41.94,41.95,41.9,41.91,73900.0,20.8396,20.8446,20.8197,20.8247,73900.0
2014-08-12 15:30:00,41.92,41.98,41.9,41.98,154600.0,20.8297,20.8595,20.8197,20.8595,154600.0
2014-08-12 15:40:00,41.97,42.01,41.96,42.01,144000.0,20.8545,20.8744,20.8496,20.8744,144000.0
2014-08-12 15:50:00,42.01,42.01,41.95,41.95,413800.0,20.8744,20.8744,20.8446,20.8446,413800.0
2014-08-13 09:30:00,42.08,42.28,42.06,42.21,376900.0,20.9092,21.0086,20.8992,20.9738,376900.0
2014-08-13 09:40:00,42.22,42.23,42.14,42.16,181400.0,20.9787,20.9837,20.939,20.9489,181400.0
2014-08-13 09:50:00,42.16,42.16,42.04,42.05,127400.0,20.9489,20.9489,20.8893,20.8943,127400.0
2014-08-13 10:00:00,42.03,42.04,41.94,41.94,179900.0,20.8843,20.8893,20.8396,20.8396,179900.0
2014-08-13 10:10:00,41.93,41.94,41.89,41.91,139900.0,20.8346,20.8396,20.8148,20.8247,139900.0
2014-08-13 10:20:00,41.91,41.98,41.91,41.94,50700.0,20.8247,20.8595,20.8247,20.8396,50700.0
2014-08-13 10:30:00,41.95,41.97,41.92,41.95,72900.0,20.8446,20.8545,20.8297,20.8446,72900.0
2014-08-13 10:40:00,41.95,41.98,41.92,41.97,61300.0,20.8446,20.8595,20.8297,20.8545,61300.0
2014-08-13 10:50:00,41.97,41.99,41.93,41.97,62000.0,20.8545,20.8645,20.8346,20.8545,62000.0
2014-08-13 11:00:00,41.97,42.05,41.95,42.05,110100.0,20.8545,20.8943,20.8446,20.8943,110100.0
2014-08-13 11:10:00,42.05,42.09,42.04,42.08,79400.0,20.8943,20.9142,20.8893,20.9092,79400.0
2014-08-13 11:20:00,42.08,42.13,42.05,42.13,87700.0,20.9092,20.934,20.8943,20.934,87700.0
2014-08-13 11:30:00,42.13,42.16,42.11,42.14,47300.0,20.934,20.9489,20.9241,20.939,47300.0
2014-08-13 11:40:00,42.13,42.15,42.12,42.15,41800.0,20.934,20.944,20.9291,20.944,41800.0
2014-08-13 11:50:00,42.14,42.16,42.1,42.13,59100.0,20.939,20.9489,20.9191,20.934,59100.0
2014-08-13 12:00:00,42.12,42.16,42.11,42.13,25600.0,20.9291,20.9489,20.9241,20.934,25600.0
2014-08-13 12:10:00,42.13,42.14,42.1,42.12,30800.0,20.934,20.939,20.9191,20.9291,30800.0
2014-08-13 12:20:00,42.12,42.15,42.09,42.15,62100.0,20.9291,20.944,20.9142,20.944,62100.0
2014-08-13 12:30:00,42.14,42.15,42.12,42.12,25900.0,20.939,20.944,20.9291,20.9291,25900.0
2014-08-13 12:40:00,42.13,42.16,42.11,42.14,46900.0,20.934,20.9489,20.9241,20.939,46900.0
2014-08-13 12:50:00,42.14,42.15,42.1,42.11,41100.0,20.939,20.944,20.9191,20.9241,41100.0
2014-08-13 13:00:00,42.12,42.13,42.1,42.1,74600.0,20.9291,20.934,20.9191,20.9191,74600.0
2014-08-13 13:10:00,42.1,42.12,42.06,42.08,29800.0,20.9191,20.9291,20.8992,20.9092,29800.0
2014-08-13 13:20:00,42.08,42.09,42.06,42.08,24200.0,20.9092,20.9142,20.8992,20.9092,24200.0
2014-08-13 13:30:00,42.08,42.09,42.06,42.08,34500.0,20.9092,20.9142,20.8992,20.9092,34500.0
2014-08-13 13:40:00,42.08,42.13,42.08,42.12,33400.0,20.9092,20.934,20.9092,20.9291,33400.0
2014-08-13 13:50:00,42.12,42.12,42.08,42.1,64200.0,20.9291,20.9291,20.9092,20.9191,64200.0
2014-08-13 14:00:00,42.1,42.11,42.05,42.06,92700.0,20.9191,20.9241,20.8943,20.8992,92700.0
2014-08-13 14:10:00,42.07,42.07,42.03,42.03,30500.0,20.9042,20.9042,20.8843,20.8843,30500.0
2014-08-13 14:20:00,42.03,42.04,42.0,42.02,45500.0,20.8843,20.8893,20.8694,20.8794,45500.0
2014-08-13 14:30:00,42.02,42.05,42.02,42.03,37600.0,20.8794,20.8943,20.8794,20.8843,37600.0
2014-08-13 14:40:00,42.04,42.04,42.01,42.02,28900.0,20.8893,20.8893,20.8744,20.8794,28900.0
2014-08-13 14:50:00,42.02,42.04,42.01,42.02,37700.0,20.8794,20.8893,20.8744,20.8794,37700.0
2014-08-13 15:00:00,42.02,42.03,42.0,42.01,52000.0,20.8794,20.8843,20.8694,20.8744,52000.0
2014-08-13 15:10:00,42.01,42.04,41.99,42.02,58300.0,20.8744,20.8893,20.8645,20.8794,58300.0
2014-08-13 15:20:00,42.02,42.05,42.0,42.0,78500.0,20.8794,20.8943,20.8694,20.8694,78500.0
2014-08-13 15:30:00,42.0,42.03,41.99,42.03,72000.0,20.8694,20.8843,20.8645,20.8843,72000.0
2014-08-13 15:40:00,42.02,42.08,42.01,42.08,157100.0,20.8794,20.9092,20.8744,20.9092,157100.0
2014-08-13 15:50:00,42.08,42.09,42.04,42.07,305800.0,20.9092,20.9142,20.8893,20.9042,305800.0
2014-08-14 09:30:00,42.11,42.21,42.08,42.11,119300.0,20.9241,20.9738,20.9092,20.9241,119300.0
2014-08-14 09:40:00,42.12,42.13,42.04,42.09,74300.0,20.9291,20.934,20.8893,20.9142,74300.0
2014-08-14 09:50:00,42.09,42.12,42.05,42.06,46300.0,20.9142,20.9291,20.8943,20.8992,46300.0
2014-08-14 10:00:00,42.06,42.08,42.01,42.02,48500.0,20.8992,20.9092,20.8744,20.8794,48500.0
2014-08-14 10:10:00,42.03,42.09,42.03,42.08,51000.0,20.8843,20.9142,20.8843,20.9092,51000.0
2014-08-14 10:20:00,42.07,42.16,42.07,42.14,43400.0,20.9042,20.9489,20.9042,20.939,43400.0
2014-08-14 10:30:00,42.14,42.16,42.12,42.12,26900.0,20.939,20.9489,20.9291,20.9291,26900.0
2014-08-14 10:40:00,42.12,42.14,42.08,42.08,53800.0,20.9291,20.939,20.9092,20.9092,53800.0
2014-08-14 10:50:00,42.09,42.09,42.03,42.04,46900.0,20.9142,20.9142,20.8843,20.8893,46900.0
2014-08-14 11:00:00,42.04,42.15,42.04,42.15,74400.0,20.8893,20.944,20.8893,20.944,74400.0
2014-08-14 11:10:00,42.15,42.2,42.15,42.2,49900.0,20.944,20.9688,20.944,20.9688,49900.0
2014-08-14 11:20:00,42.2,42.22,42.16,42.17,53400.0,20.9688,20.9787,20.9489,20.9539,53400.0
2014-08-14 11:30:00,42.18,42.21,42.17,42.18,50900.0,20.9589,20.9738,20.9539,20.9589,50900.0
2014-08-14 11:40:00,42.18,42.19,42.17,42.18,52500.0,20.9589,20.9638,20.9539,20.9589,52500.0
2014-08-14 11:50:00,42.19,42.19,42.17,42.18,24400.0,20.9638,20.9638,20.9539,20.9589,24400.0
2014-08-14 12:00:00,42.19,42.22,42.18,42.21,30900.0,20.9638,20.9787,20.9589,20.9738,30900.0
2014-08-14 12:10:00,42.22,42.23,42.2,42.21,19700.0,20.9787,20.9837,20.9688,20.9738,19700.0
2014-08-14 12:20:00,42.22,42.22,42.2,42.21,27400.0,20.9787,20.9787,20.9688,20.9738,27400.0
2014-08-14 12:30:00,42.21,42.23,42.16,42.16,44400.0,20.9738,20.9837,20.9489,20.9489,44400.0
2014-08-14 12:40:00,42.17,42.18,42.16,42.16,17500.0,20.9539,20.9589,20.9489,20.9489,17500.0
2014-08-14 12:50:00,42.16,42.19,42.16,42.16,55800.0,20.9489,20.9638,20.9489,20.9489,55800.0
2014-08-14 13:00:00,42.17,42.18,42.14,42.14,15700.0,20.9539,20.9589,20.939,20.939,15700.0
2014-08-14 13:10:00,42.14,42.23,42.14,42.23,38300.0,20.939,20.9837,20.939,20.9837,38300.0
2014-08-14 13:20:00,42.23,42.25,42.22,42.23,26200.0,20.9837,20.9937,20.9787,20.9837,26200.0
2014-08-14 13:30:00,42.22,42.24,42.21,42.21,26800.0,20.9787,20.9887,20.9738,20.9738,26800.0
2014-08-14 13:40:00,42.21,42.23,42.2,42.22,43500.0,20.9738,20.9837,20.9688,20.9787,43500.0
2014-08-14 13:50:00,42.22,42.22,42.2,42.21,31000.0,20.9787,20.9787,20.9688,20.9738,31000.0
2014-08-14 14:00:00,42.2,42.22,42.19,42.22,29800.0,20.9688,20.9787,20.9638,20.9787,29800.0
2014-08-14 14:10:00,42.22,42.22,42.19,42.2,34500.0,20.9787,20.9787,20.9638,20.9688,34500.0
2014-08-14 14:20:00,42.21,42.22,42.19,42.22,40200.0,20.9738,20.9787,20.9638,20.9787,40200.0
2014-08-14 14:30:00,42.22,42.23,42.21,42.22,58000.0,20.9787,20.9837,20.9738,20.9787,58000.0
2014-08-14 14:40:00,42.22,42.23,42.21,42.23,23200.0,20.9787,20.9837,20.9738,20.9837,23200.0
2014-08-14 14:50:00,42.23,42.23,42.21,42.23,38600.0,20.9837,20.9837,20.9738,20.9837,38600.0
2014-08-14 15:00:00,42.23,42.25,42.22,42.23,75600.0,20.9837,20.9937,20.9787,20.9837,75600.0
2014-08-14 15:10:00,42.24,42.25,42.22,42.22,51500.0,20.9887,20.9937,20.9787,20.9787,51500.0
2014-08-14 15:20:00,42.22,42.23,42.19,42.2,63400.0,20.9787,20.9837,20.9638,20.9688,63400.0
2014-08-14 15:30:00,42.2,42.22,42.17,42.17,152200.0,20.9688,20.9787,20.9539,20.9539,152200.0
2014-08-14 15:40:00,42.17,42.2,42.17,42.2,194000.0,20.9539,20.9688,20.9539,20.9688,194000.0
2014-08-14 15:50:00,42.19,42.26,42.19,42.26,397600.0,20.9638,20.9986,20.9638,20.9986,397600.0
2014-08-15 09:30:00,42.39,42.43,42.25,42.4,657000.0,21.0632,21.0831,20.9937,21.0682,657000.0
2014-08-15 09:40:00,42.37,42.39,42.3,42.36,79400.0,21.0533,21.0632,21.0185,21.0483,79400.0
2014-08-15 09:50:00,42.35,42.43,42.34,42.41,59800.0,21.0433,21.0831,21.0384,21.0732,59800.0
2014-08-15 10:00:00,42.42,42.44,42.37,42.43,71700.0,21.0781,21.0881,21.0533,21.0831,71700.0
2014-08-15 10:10:00,42.42,42.45,42.4,42.44,92900.0,21.0781,21.093,21.0682,21.0881,92900.0
2014-08-15 10:20:00,42.44,42.44,42.39,42.43,62000.0,21.0881,21.0881,21.0632,21.0831,62000.0
2014-08-15 10:30:00,42.43,42.47,42.41,42.42,76000.0,21.0831,21.103,21.0732,21.0781,76000.0
2014-08-15 10:40:00,42.41,42.41,42.21,42.26,130700.0,21.0732,21.0732,20.9738,20.9986,130700.0
2014-08-15 10:50:00,42.26,42.26,41.98,42.15,236500.0,20.9986,20.9986,20.8595,20.944,236500.0
2014-08-15 11:00:00,42.14,42.16,42.08,42.11,99500.0,20.939,20.9489,20.9092,20.9241,99500.0
2014-08-15 11:10:00,42.12,42.17,42.07,42.08,74300.0,20.9291,20.9539,20.9042,20.9092,74300.0
2014-08-15 11:20:00,42.08,42.09,42.02,42.04,78400.0,20.9092,20.9142,20.8794,20.8893,78400.0
2014-08-15 11:30:00,42.04,42.16,42.02,42.16,51600.0,20.8893,20.9489,20.8794,20.9489,51600.0
2014-08-15 11:40:00,42.16,42.17,42.07,42.07,63400.0,20.9489,20.9539,20.9042,20.9042,63400.0
2014-08-15 11:50:00,42.07,42.07,41.93,42.01,114300.0,20.9042,20.9042,20.8346,20.8744,114300.0
2014-08-15 12:00:00,42.01,42.07,41.96,42.07,82900.0,20.8744,20.9042,20.8496,20.9042,82900.0
2014-08-15 12:10:00,42.07,42.07,42.02,42.06,59500.0,20.9042,20.9042,20.8794,20.8992,59500.0
2014-08-15 12:20:00,42.05,42.12,42.01,42.12,52900.0,20.8943,20.9291,20.8744,20.9291,52900.0
2014-08-15 12:30:00,42.12,42.13,42.04,42.08,57400.0,20.9291,20.934,20.8893,20.9092,57400.0
2014-08-15 12:40:00,42.08,42.1,42.08,42.09,67000.0,20.9092,20.9191,20.9092,20.9142,67000.0
2014-08-15 12:50:00,42.09,42.1,42.06,42.08,28800.0,20.9142,20.9191,20.8992,20.9092,28800.0
2014-08-15 13:00:00,42.07,42.08,42.0,42.07,53000.0,20.9042,20.9092,20.8694,20.9042,53000.0
2014-08-15 13:10:00,42.06,42.11,42.06,42.09,29900.0,20.8992,20.9241,20.8992,20.9142,29900.0
2014-08-15 13:20:00,42.09,42.1,42.06,42.09,34500.0,20.9142,20.9191,20.8992,20.9142,34500.0
2014-08-15 13:30:00,42.1,42.1,42.02,42.04,45700.0,20.9191,20.9191,20.8794,20.8893,45700.0
2014-08-15 13:40:00,42.04,42.07,42.0,42.01,29500.0,20.8893,20.9042,20.8694,20.8744,29500.0
2014-08-15 13:50:00,42.0,42.03,41.97,41.98,59500.0,20.8694,20.8843,20.8545,20.8595,59500.0
2014-08-15 14:00:00,41.98,42.01,41.96,41.99,60300.0,20.8595,20.8744,20.8496,20.8645,60300.0
2014-08-15 14:10:00,41.98,42.02,41.97,42.02,40700.0,20.8595,20.8794,20.8545,20.8794,40700.0
2014-08-15 14:20:00,42.01,42.11,42.0,42.09,63600.0,20.8744,20.9241,20.8694,20.9142,63600.0
2014-08-15 14:30:00,42.1,42.14,42.1,42.11,48000.0,20.9191,20.939,20.9191,20.9241,48000.0
2014-08-15 14:40:00,42.11,42.17,42.11,42.14,53700.0,20.9241,20.9539,20.9241,20.939,53700.0
2014-08-15 14:50:00,42.15,42.15,42.09,42.09,60500.0,20.944,20.944,20.9142,20.9142,60500.0
2014-08-15 15:00:00,42.09,42.12,42.08,42.11,82500.0,20.9142,20.9291,20.9092,20.9241,82500.0
2014-08-15 15:10:00,42.11,42.13,42.09,42.13,60300.0,20.9241,20.934,20.9142,20.934,60300.0
2014-08-15 15:20:00,42.13,42.15,42.12,42.14,81200.0,20.934,20.944,20.9291,20.939,81200.0
2014-08-15 15:30:00,42.15,42.21,42.12,42.17,124800.0,20.944,20.9738,20.9291,20.9539,124800.0
2014-08-15 15:40:00,42.17,42.18,42.14,42.16,147600.0,20.9539,20.9589,20.939,20.9489,147600.0
2014-08-15 15:50:00,42.16,42.23,42.16,42.21,476700.0,20.9489,20.9837,20.9489,20.9738,476700.0
2014-08-18 09:30:00,42.3,42.59,42.3,42.34,232200.0,21.0185,21.1626,21.0185,21.0384,232200.0
2014-08-18 09:40:00,42.34,42.47,42.34,42.44,90600.0,21.0384,21.103,21.0384,21.0881,90600.0
2014-08-18 09:50:00,42.43,42.47,42.38,42.46,85500.0,21.0831,21.103,21.0583,21.098,85500.0
2014-08-18 10:00:00,42.45,42.53,42.44,42.51,96900.0,21.093,21.1328,21.0881,21.1228,96900.0
2014-08-18 10:10:00,42.51,42.51,42.44,42.5,79200.0,21.1228,21.1228,21.0881,21.1179,79200.0
2014-08-18 10:20:00,42.5,42.53,42.48,42.52,51600.0,21.1179,21.1328,21.1079,21.1278,51600.0
2014-08-18 10:30:00,42.52,42.53,42.45,42.5,71500.0,21.1278,21.1328,21.093,21.1179,71500.0
2014-08-18 10:40:00,42.5,42.52,42.48,42.48,46800.0,21.1179,21.1278,21.1079,21.1079,46800.0
2014-08-18 10:50:00,42.48,42.48,42.42,42.43,47600.0,21.1079,21.1079,21.0781,21.0831,47600.0
2014-08-18 11:00:00,42.43,42.48,42.41,42.48,52400.0,21.0831,21.1079,21.0732,21.1079,52400.0
2014-08-18 11:10:00,42.47,42.53,42.46,42.48,56800.0,21.103,21.1328,21.098,21.1079,56800.0
2014-08-18 11:20:00,42.49,42.5,42.44,42.45,42000.0,21.1129,21.1179,21.0881,21.093,42000.0
2014-08-18 11:30:00,42.44,42.46,42.4,42.41,55900.0,21.0881,21.098,21.0682,21.0732,55900.0
2014-08-18 11:40:00,42.41,42.41,42.36,42.38,41300.0,21.0732,21.0732,21.0483,21.0583,41300.0
2014-08-18 11:50:00,42.38,42.43,42.36,42.43,37000.0,21.0583,21.0831,21.0483,21.0831,37000.0
2014-08-18 12:00:00,42.42,42.48,42.42,42.47,43500.0,21.0781,21.1079,21.0781,21.103,43500.0
2014-08-18 12:10:00,42.46,42.48,42.45,42.47,36900.0,21.098,21.1079,21.093,21.103,36900.0
2014-08-18 12:20:00,42.46,42.46,42.43,42.45,32200.0,21.098,21.098,21.0831,21.093,32200.0
2014-08-18 12:30:00,42.45,42.45,42.42,42.45,33900.0,21.093,21.093,21.0781,21.093,33900.0
2014-08-18 12:40:00,42.44,42.47,42.43,42.44,65900.0,21.0881,21.103,21.0831,21.0881,65900.0
2014-08-18 12:50:00,42.44,42.45,42.42,42.42,30100.0,21.0881,21.093,21.0781,21.0781,30100.0
2014-08-18 13:00:00,42.42,42.43,42.4,42.42,39300.0,21.0781,21.0831,21.0682,21.0781,39300.0
2014-08-18 13:10:00,42.42,42.44,42.42,42.43,17200.0,21.0781,21.0881,21.0781,21.0831,17200.0
2014-08-18 13:20:00,42.42,42.43,42.37,42.39,52100.0,21.0781,21.0831,21.0533,21.0632,52100.0
2014-08-18 13:30:00,42.39,42.4,42.37,42.37,25800.0,21.0632,21.0682,21.0533,21.0533,25800.0
2014-08-18 13:40:00,42.38,42.39,42.36,42.36,36100.0,21.0583,21.0632,21.0483,21.0483,36100.0
2014-08-18 13:50:00,42.36,42.38,42.35,42.36,51400.0,21.0483,21.0583,21.0433,21.0483,51400.0
2014-08-18 14:00:00,42.36,42.39,42.35,42.39,97200.0,21.0483,21.0632,21.0433,21.0632,97200.0
2014-08-18 14:10:00,42.38,42.41,42.38,42.4,40200.0,21.0583,21.0732,21.0583,21.0682,40200.0
2014-08-18 14:20:00,42.41,42.44,42.4,42.41,70800.0,21.0732,21.0881,21.0682,21.0732,70800.0
2014-08-18 14:30:00,42.41,42.43,42.4,42.43,58300.0,21.0732,21.0831,21.0682,21.0831,58300.0
2014-08-18 14:40:00,42.43,42.48,42.42,42.46,64100.0,21.0831,21.1079,21.0781,21.098,64100.0
2014-08-18 14:50:00,42.46,42.48,42.45,42.47,54100.0,21.098,21.1079,21.093,21.103,54100.0
2014-08-18 15:00:00,42.48,42.48,42.46,42.48,55900.0,21.1079,21.1079,21.098,21.1079,55900.0
2014-08-18 15:10:00,42.48,42.48,42.45,42.48,91200.0,21.1079,21.1079,21.093,21.1079,91200.0
2014-08-18 15:20:00,42.48,42.48,42.45,42.47,122800.0,21.1079,21.1079,21.093,21.103,122800.0
2014-08-18 15:30:00,42.48,42.48,42.39,42.39,322500.0,21.1079,21.1079,21.0632,21.0632,322500.0
2014-08-18 15:40:00,42.4,42.46,42.34,42.46,409700.0,21.0682,21.098,21.0384,21.098,409700.0
2014-08-18 15:50:00,42.46,42.5,42.45,42.49,397300.0,21.098,21.1179,21.093,21.1129,397300.0
2014-08-19 09:30:00,42.6,42.6,42.39,42.4,211500.0,21.1676,21.1676,21.0632,21.0682,211500.0
2014-08-19 09:40:00,42.41,42.42,42.3,42.35,90900.0,21.0732,21.0781,21.0185,21.0433,90900.0
2014-08-19 09:50:00,42.35,42.43,42.33,42.41,40800.0,21.0433,21.0831,21.0334,21.0732,40800.0
2014-08-19 10:00:00,42.41,42.44,42.37,42.38,88200.0,21.0732,21.0881,21.0533,21.0583,88200.0
2014-08-19 10:10:00,42.38,42.42,42.38,42.41,44000.0,21.0583,21.0781,21.0583,21.0732,44000.0
2014-08-19 10:20:00,42.41,42.46,42.4,42.41,65500.0,21.0732,21.098,21.0682,21.0732,65500.0
2014-08-19 10:30:00,42.42,42.47,42.41,42.46,29100.0,21.0781,21.103,21.0732,21.098,29100.0
2014-08-19 10:40:00,42.46,42.51,42.45,42.51,49600.0,21.098,21.1228,21.093,21.1228,49600.0
2014-08-19 10:50:00,42.5,42.6,42.5,42.6,98200.0,21.1179,21.1676,21.1179,21.1676,98200.0
2014-08-19 11:00:00,42.59,42.6,42.55,42.59,59400.0,21.1626,21.1676,21.1427,21.1626,59400.0
2014-08-19 11:10:00,42.59,42.62,42.58,42.61,67500.0,21.1626,21.1775,21.1576,21.1725,67500.0
2014-08-19 11:20:00,42.6,42.63,42.6,42.62,24000.0,21.1676,21.1825,21.1676,21.1775,24000.0
2014-08-19 11:30:00,42.62,42.63,42.59,42.59,66100.0,21.1775,21.1825,21.1626,21.1626,66100.0
2014-08-19 11:40:00,42.59,42.6,42.58,42.59,29000.0,21.1626,21.1676,21.1576,21.1626,29000.0
2014-08-19 11:50:00,42.59,42.61,42.59,42.61,36600.0,21.1626,21.1725,21.1626,21.1725,36600.0
2014-08-19 12:00:00,42.61,42.61,42.59,42.59,42500.0,21.1725,21.1725,21.1626,21.1626,42500.0
2014-08-19 12:10:00,42.59,42.6,42.57,42.58,29200.0,21.1626,21.1676,21.1527,21.1576,29200.0
2014-08-19 12:20:00,42.57,42.58,42.55,42.57,56100.0,21.1527,21.1576,21.1427,21.1527,56100.0
2014-08-19 12:30:00,42.57,42.58,42.56,42.57,37700.0,21.1527,21.1576,21.1477,21.1527,37700.0
2014-08-19 12:40:00,42.56,42.62,42.56,42.62,70500.0,21.1477,21.1775,21.1477,21.1775,70500.0
2014-08-19 12:50:00,42.62,42.63,42.6,42.63,42700.0,21.1775,21.1825,21.1676,21.1825,42700.0
2014-08-19 13:00:00,42.62,42.63,42.61,42.62,26900.0,21.1775,21.1825,21.1725,21.1775,26900.0
2014-08-19 13:10:00,42.61,42.62,42.6,42.62,44600.0,21.1725,21.1775,21.1676,21.1775,44600.0
2014-08-19 13:20:00,42.62,42.62,42.6,42.61,31700.0,21.1775,21.1775,21.1676,21.1725,31700.0
2014-08-19 13:30:00,42.6,42.62,42.6,42.61,31800.0,21.1676,21.1775,21.1676,21.1725,31800.0
2014-08-19 13:40:00,42.61,42.62,42.61,42.61,19700.0,21.1725,21.1775,21.1725,21.1725,19700.0
2014-08-19 13:50:00,42.62,42.63,42.61,42.63,31300.0,21.1775,21.1825,21.1725,21.1825,31300.0
2014-08-19 14:00:00,42.63,42.64,42.62,42.64,69300.0,21.1825,21.1874,21.1775,21.1874,69300.0
2014-08-19 14:10:00,42.63,42.66,42.63,42.66,66600.0,21.1825,21.1974,21.1825,21.1974,66600.0
2014-08-19 14:20:00,42.66,42.7,42.65,42.68,90600.0,21.1974,21.2173,21.1924,21.2073,90600.0
2014-08-19 14:30:00,42.68,42.69,42.65,42.65,37400.0,21.2073,21.2123,21.1924,21.1924,37400.0
2014-08-19 14:40:00,42.65,42.68,42.65,42.66,40200.0,21.1924,21.2073,21.1924,21.1974,40200.0
2014-08-19 14:50:00,42.65,42.66,42.63,42.65,40600.0,21.1924,21.1974,21.1825,21.1924,40600.0
2014-08-19 15:00:00,42.64,42.68,42.64,42.66,87400.0,21.1874,21.2073,21.1874,21.1974,87400.0
2014-08-19 15:10:00,42.66,42.7,42.66,42.69,85200.0,21.1974,21.2173,21.1974,21.2123,85200.0
2014-08-19 15:20:00,42.69,42.71,42.66,42.67,94800.0,21.2123,21.2222,21.1974,21.2023,94800.0
2014-08-19 15:30:00,42.68,42.68,42.65,42.66,122600.0,21.2073,21.2073,21.1924,21.1974,122600.0
2014-08-19 15:40:00,42.67,42.68,42.66,42.67,286400.0,21.2023,21.2073,21.1974,21.2023,286400.0
2014-08-19 15:50:00,42.68,42.7,42.66,42.69,701800.0,21.2073,21.2173,21.1974,21.2123,701800.0
2014-08-20 09:30:00,42.71,42.72,42.5,42.59,188400.0,21.2222,21.2272,21.1179,21.1626,188400.0
2014-08-20 09:40:00,42.6,42.62,42.53,42.53,69500.0,21.1676,21.1775,21.1328,21.1328,69500.0
2014-08-20 09:50:00,42.53,42.56,42.48,42.48,69900.0,21.1328,21.1477,21.1079,21.1079,69900.0
2014-08-20 10:00:00,42.48,42.49,42.42,42.44,73500.0,21.1079,21.1129,21.0781,21.0881,73500.0
2014-08-20 10:10:00,42.44,42.52,42.44,42.51,47000.0,21.0881,21.1278,21.0881,21.1228,47000.0
2014-08-20 10:20:00,42.52,42.52,42.49,42.52,60500.0,21.1278,21.1278,21.1129,21.1278,60500.0
2014-08-20 10:30:00,42.52,42.52,42.38,42.38,142200.0,21.1278,21.1278,21.0583,21.0583,142200.0
2014-08-20 10:40:00,42.37,42.44,42.37,42.44,77000.0,21.0533,21.0881,21.0533,21.0881,77000.0
2014-08-20 10:50:00,42.44,42.49,42.43,42.49,42000.0,21.0881,21.1129,21.0831,21.1129,42000.0
2014-08-20 11:00:00,42.48,42.5,42.47,42.48,64900.0,21.1079,21.1179,21.103,21.1079,64900.0
2014-08-20 11:10:00,42.48,42.51,42.48,42.49,49000.0,21.1079,21.1228,21.1079,21.1129,49000.0
2014-08-20 11:20:00,42.49,42.51,42.48,42.49,37400.0,21.1129,21.1228,21.1079,21.1129,37400.0
2014-08-20 11:30:00,42.48,42.51,42.48,42.5,113300.0,21.1079,21.1228,21.1079,21.1179,113300.0
2014-08-20 11:40:00,42.5,42.5,42.47,42.49,33200.0,21.1179,21.1179,21.103,21.1129,33200.0
2014-08-20 11:50:00,42.48,42.49,42.46,42.48,37300.0,21.1079,21.1129,21.098,21.1079,37300.0
2014-08-20 12:00:00,42.47,42.47,42.41,42.44,62800.0,21.103,21.103,21.0732,21.0881,62800.0
2014-08-20 12:10:00,42.43,42.43,42.4,42.4,75100.0,21.0831,21.0831,21.0682,21.0682,75100.0
2014-08-20 12:20:00,42.41,42.46,42.41,42.46,55300.0,21.0732,21.098,21.0732,21.098,55300.0
2014-08-20 12:30:00,42.46,42.48,42.45,42.47,30700.0,21.098,21.1079,21.093,21.103,30700.0
2014-08-20 12:40:00,42.47,42.47,42.42,42.42,23000.0,21.103,21.103,21.0781,21.0781,23000.0
2014-08-20 12:50:00,42.42,42.43,42.4,42.41,68200.0,21.0781,21.0831,21.0682,21.0732,68200.0
2014-08-20 13:00:00,42.4,42.42,42.4,42.42,44800.0,21.0682,21.0781,21.0682,21.0781,44800.0
2014-08-20 13:10:00,42.41,42.45,42.4,42.44,52600.0,21.0732,21.093,21.0682,21.0881,52600.0
2014-08-20 13:20:00,42.44,42.47,42.44,42.45,42800.0,21.0881,21.103,21.0881,21.093,42800.0
2014-08-20 13:30:00,42.45,42.47,42.44,42.45,40700.0,21.093,21.103,21.0881,21.093,40700.0
2014-08-20 13:40:00,42.45,42.49,42.45,42.46,48200.0,21.093,21.1129,21.093,21.098,48200.0
2014-08-20 13:50:00,42.47,42.49,42.45,42.48,53300.0,21.103,21.1129,21.093,21.1079,53300.0
2014-08-20 14:00:00,42.48,42.48,42.36,42.38,132500.0,21.1079,21.1079,21.0483,21.0583,132500.0
2014-08-20 14:10:00,42.38,42.42,42.32,42.36,79000.0,21.0583,21.0781,21.0284,21.0483,79000.0
2014-08-20 14:20:00,42.37,42.41,42.36,42.4,45300.0,21.0533,21.0732,21.0483,21.0682,45300.0
2014-08-20 14:30:00,42.4,42.45,42.39,42.43,40400.0,21.0682,21.093,21.0632,21.0831,40400.0
2014-08-20 14:40:00,42.43,42.43,42.39,42.43,47400.0,21.0831,21.0831,21.0632,21.0831,47400.0
2014-08-20 14:50:00,42.43,42.48,42.42,42.46,44600.0,21.0831,21.1079,21.0781,21.098,44600.0
2014-08-20 15:00:00,42.46,42.49,42.45,42.45,67600.0,21.098,21.1129,21.093,21.093,67600.0
2014-08-20 15:10:00,42.45,42.48,42.45,42.45,66900.0,21.093,21.1079,21.093,21.093,66900.0
2014-08-20 15:20:00,42.46,42.48,42.44,42.46,92100.0,21.098,21.1079,21.0881,21.098,92100.0
2014-08-20 15:30:00,42.46,42.49,42.45,42.48,529600.0,21.098,21.1129,21.093,21.1079,529600.0
2014-08-20 15:40:00,42.48,42.5,42.47,42.48,256600.0,21.1079,21.1179,21.103,21.1079,256600.0
2014-08-20 15:50:00,42.49,42.49,42.44,42.44,394400.0,21.1129,21.1129,21.0881,21.0881,394400.0
2014-08-21 09:30:00,42.46,42.59,42.34,42.59,258000.0,21.098,21.1626,21.0384,21.1626,258000.0
2014-08-21 09:40:00,42.59,42.59,42.54,42.58,114300.0,21.1626,21.1626,21.1378,21.1576,114300.0
2014-08-21 09:50:00,42.58,42.65,42.58,42.64,95300.0,21.1576,21.1924,21.1576,21.1874,95300.0
2014-08-21 10:00:00,42.64,42.66,42.6,42.61,102800.0,21.1874,21.1974,21.1676,21.1725,102800.0
2014-08-21 10:10:00,42.61,42.66,42.57,42.66,96900.0,21.1725,21.1974,21.1527,21.1974,96900.0
2014-08-21 10:20:00,42.66,42.68,42.63,42.63,94000.0,21.1974,21.2073,21.1825,21.1825,94000.0
2014-08-21 10:30:00,42.63,42.67,42.62,42.65,62400.0,21.1825,21.2023,21.1775,21.1924,62400.0
2014-08-21 10:40:00,42.64,42.65,42.59,42.61,104300.0,21.1874,21.1924,21.1626,21.1725,104300.0
2014-08-21 10:50:00,42.61,42.62,42.57,42.58,176200.0,21.1725,21.1775,21.1527,21.1576,176200.0
2014-08-21 11:00:00,42.58,42.61,42.57,42.59,66900.0,21.1576,21.1725,21.1527,21.1626,66900.0
2014-08-21 11:10:00,42.59,42.66,42.58,42.66,87300.0,21.1626,21.1974,21.1576,21.1974,87300.0
2014-08-21 11:20:00,42.65,42.66,42.6,42.62,50600.0,21.1924,21.1974,21.1676,21.1775,50600.0
2014-08-21 11:30:00,42.61,42.62,42.59,42.61,74100.0,21.1725,21.1775,21.1626,21.1725,74100.0
2014-08-21 11:40:00,42.6,42.61,42.58,42.58,46100.0,21.1676,21.1725,21.1576,21.1576,46100.0
2014-08-21 11:50:00,42.58,42.59,42.55,42.57,127100.0,21.1576,21.1626,21.1427,21.1527,127100.0
2014-08-21 12:00:00,42.57,42.61,42.57,42.6,145300.0,21.1527,21.1725,21.1527,21.1676,145300.0
2014-08-21 12:10:00,42.6,42.63,42.59,42.63,102100.0,21.1676,21.1825,21.1626,21.1825,102100.0
2014-08-21 12:20:00,42.63,42.65,42.63,42.65,77100.0,21.1825,21.1924,21.1825,21.1924,77100.0
2014-08-21 12:30:00,42.65,42.66,42.63,42.66,66000.0,21.1924,21.1974,21.1825,21.1974,66000.0
2014-08-21 12:40:00,42.66,42.66,42.62,42.63,51900.0,21.1974,21.1974,21.1775,21.1825,51900.0
2014-08-21 12:50:00,42.62,42.63,42.61,42.62,45300.0,21.1775,21.1825,21.1725,21.1775,45300.0
2014-08-21 13:00:00,42.62,42.63,42.57,42.58,119100.0,21.1775,21.1825,21.1527,21.1576,119100.0
2014-08-21 13:10:00,42.59,42.63,42.58,42.63,41600.0,21.1626,21.1825,21.1576,21.1825,41600.0
2014-08-21 13:20:00,42.62,42.63,42.61,42.61,53500.0,21.1775,21.1825,21.1725,21.1725,53500.0
2014-08-21 13:30:00,42.62,42.62,42.59,42.61,73600.0,21.1775,21.1775,21.1626,21.1725,73600.0
2014-08-21 13:40:00,42.6,42.62,42.6,42.62,53000.0,21.1676,21.1775,21.1676,21.1775,53000.0
2014-08-21 13:50:00,42.62,42.62,42.58,42.61,69100.0,21.1775,21.1775,21.1576,21.1725,69100.0
2014-08-21 14:00:00,42.61,42.62,42.6,42.61,43000.0,21.1725,21.1775,21.1676,21.1725,43000.0
2014-08-21 14:10:00,42.61,42.61,42.6,42.6,34500.0,21.1725,21.1725,21.1676,21.1676,34500.0
2014-08-21 14:20:00,42.61,42.62,42.6,42.61,39700.0,21.1725,21.1775,21.1676,21.1725,39700.0
2014-08-21 14:30:00,42.61,42.61,42.6,42.6,44300.0,21.1725,21.1725,21.1676,21.1676,44300.0
2014-08-21 14:40:00,42.61,42.61,42.59,42.6,50700.0,21.1725,21.1725,21.1626,21.1676,50700.0
2014-08-21 14:50:00,42.59,42.61,42.58,42.59,68500.0,21.1626,21.1725,21.1576,21.1626,68500.0
2014-08-21 15:00:00,42.59,42.6,42.59,42.59,24500.0,21.1626,21.1676,21.1626,21.1626,24500.0
2014-08-21 15:10:00,42.59,42.6,42.57,42.57,117800.0,21.1626,21.1676,21.1527,21.1527,117800.0
2014-08-21 15:20:00,42.58,42.58,42.57,42.57,47300.0,21.1576,21.1576,21.1527,21.1527,47300.0
2014-08-21 15:30:00,42.58,42.58,42.54,42.54,167900.0,21.1576,21.1576,21.1378,21.1378,167900.0
2014-08-21 15:40:00,42.54,42.56,42.54,42.55,211200.0,21.1378,21.1477,21.1378,21.1427,211200.0
2014-08-21 15:50:00,42.55,42.58,42.55,42.57,469700.0,21.1427,21.1576,21.1427,21.1527,469700.0
2014-08-22 09:30:00,42.59,42.65,42.54,42.6,239500.0,21.1626,21.1924,21.1378,21.1676,239500.0
2014-08-22 09:40:00,42.6,42.7,42.6,42.68,87200.0,21.1676,21.2173,21.1676,21.2073,87200.0
2014-08-22 09:50:00,42.67,42.7,42.63,42.69,94500.0,21.2023,21.2173,21.1825,21.2123,94500.0
2014-08-22 10:00:00,42.69,42.7,42.62,42.68,88800.0,21.2123,21.2173,21.1775,21.2073,88800.0
2014-08-22 10:10:00,42.68,42.68,42.6,42.62,58800.0,21.2073,21.2073,21.1676,21.1775,58800.0
2014-08-22 10:20:00,42.62,42.62,42.55,42.57,67000.0,21.1775,21.1775,21.1427,21.1527,67000.0
2014-08-22 10:30:00,42.57,42.61,42.47,42.49,86400.0,21.1527,21.1725,21.103,21.1129,86400.0
2014-08-22 10:40:00,42.5,42.52,42.47,42.51,75300.0,21.1179,21.1278,21.103,21.1228,75300.0
2014-08-22 10:50:00,42.51,42.51,42.45,42.47,50800.0,21.1228,21.1228,21.093,21.103,50800.0
2014-08-22 11:00:00,42.47,42.49,42.43,42.47,136300.0,21.103,21.1129,21.0831,21.103,136300.0
2014-08-22 11:10:00,42.48,42.5,42.46,42.48,56700.0,21.1079,21.1179,21.098,21.1079,56700.0
2014-08-22 11:20:00,42.48,42.58,42.48,42.56,75500.0,21.1079,21.1576,21.1079,21.1477,75500.0
2014-08-22 11:30:00,42.56,42.57,42.5,42.51,51500.0,21.1477,21.1527,21.1179,21.1228,51500.0
2014-08-22 11:40:00,42.52,42.55,42.49,42.49,68500.0,21.1278,21.1427,21.1129,21.1129,68500.0
2014-08-22 11:50:00,42.5,42.55,42.49,42.53,46300.0,21.1179,21.1427,21.1129,21.1328,46300.0
2014-08-22 12:00:00,42.54,42.56,42.51,42.54,28500.0,21.1378,21.1477,21.1228,21.1378,28500.0
2014-08-22 12:10:00,42.54,42.57,42.53,42.56,28700.0,21.1378,21.1527,21.1328,21.1477,28700.0
2014-08-22 12:20:00,42.56,42.6,42.55,42.6,40800.0,21.1477,21.1676,21.1427,21.1676,40800.0
2014-08-22 12:30:00,42.6,42.62,42.59,42.6,41600.0,21.1676,21.1775,21.1626,21.1676,41600.0
2014-08-22 12:40:00,42.6,42.62,42.59,42.61,36200.0,21.1676,21.1775,21.1626,21.1725,36200.0
2014-08-22 12:50:00,42.62,42.63,42.61,42.62,32300.0,21.1775,21.1825,21.1725,21.1775,32300.0
2014-08-22 13:00:00,42.63,42.64,42.61,42.63,42200.0,21.1825,21.1874,21.1725,21.1825,42200.0
2014-08-22 13:10:00,42.63,42.67,42.62,42.67,48600.0,21.1825,21.2023,21.1775,21.2023,48600.0
2014-08-22 13:20:00,42.67,42.69,42.66,42.69,37100.0,21.2023,21.2123,21.1974,21.2123,37100.0
2014-08-22 13:30:00,42.69,42.7,42.67,42.69,42500.0,21.2123,21.2173,21.2023,21.2123,42500.0
2014-08-22 13:40:00,42.69,42.7,42.66,42.67,54600.0,21.2123,21.2173,21.1974,21.2023,54600.0
2014-08-22 13:50:00,42.67,42.67,42.64,42.64,55300.0,21.2023,21.2023,21.1874,21.1874,55300.0
2014-08-22 14:00:00,42.64,42.67,42.62,42.65,51900.0,21.1874,21.2023,21.1775,21.1924,51900.0
2014-08-22 14:10:00,42.66,42.66,42.63,42.64,86000.0,21.1974,21.1974,21.1825,21.1874,86000.0
2014-08-22 14:20:00,42.63,42.64,42.58,42.58,59200.0,21.1825,21.1874,21.1576,21.1576,59200.0
2014-08-22 14:30:00,42.58,42.59,42.53,42.55,57000.0,21.1576,21.1626,21.1328,21.1427,57000.0
2014-08-22 14:40:00,42.55,42.59,42.53,42.57,50100.0,21.1427,21.1626,21.1328,21.1527,50100.0
2014-08-22 14:50:00,42.58,42.61,42.58,42.59,73600.0,21.1576,21.1725,21.1576,21.1626,73600.0
2014-08-22 15:00:00,42.59,42.66,42.59,42.66,75900.0,21.1626,21.1974,21.1626,21.1974,75900.0
2014-08-22 15:10:00,42.66,42.68,42.64,42.65,123500.0,21.1974,21.2073,21.1874,21.1924,123500.0
2014-08-22 15:20:00,42.64,42.65,42.59,42.59,82300.0,21.1874,21.1924,21.1626,21.1626,82300.0
2014-08-22 15:30:00,42.59,42.6,42.56,42.56,107200.0,21.1626,21.1676,21.1477,21.1477,107200.0
2014-08-22 15:40:00,42.56,42.57,42.49,42.53,201600.0,21.1477,21.1527,21.1129,21.1328,201600.0
2014-08-22 15:50:00,42.53,42.6,42.52,42.59,259700.0,21.1328,21.1676,21.1278,21.1626,259700.0
2014-08-25 09:30:00,42.74,42.9,42.74,42.82,185200.0,21.2371,21.3166,21.2371,21.2769,185200.0
2014-08-25 09:40:00,42.82,42.84,42.77,42.78,78500.0,21.2769,21.2868,21.252,21.257,78500.0
2014-08-25 09:50:00,42.79,42.8,42.76,42.77,58000.0,21.262,21.2669,21.2471,21.252,58000.0
2014-08-25 10:00:00,42.77,42.8,42.73,42.78,101000.0,21.252,21.2669,21.2322,21.257,101000.0
2014-08-25 10:10:00,42.78,42.79,42.77,42.79,59700.0,21.257,21.262,21.252,21.262,59700.0
2014-08-25 10:20:00,42.78,42.79,42.76,42.79,50200.0,21.257,21.262,21.2471,21.262,50200.0
2014-08-25 10:30:00,42.79,42.79,42.76,42.77,63100.0,21.262,21.262,21.2471,21.252,63100.0
2014-08-25 10:40:00,42.78,42.85,42.77,42.84,79900.0,21.257,21.2918,21.252,21.2868,79900.0
2014-08-25 10:50:00,42.84,42.88,42.84,42.87,45900.0,21.2868,21.3067,21.2868,21.3017,45900.0
2014-08-25 11:00:00,42.87,42.91,42.87,42.88,88000.0,21.3017,21.3216,21.3017,21.3067,88000.0
2014-08-25 11:10:00,42.88,42.89,42.87,42.88,33200.0,21.3067,21.3117,21.3017,21.3067,33200.0
2014-08-25 11:20:00,42.87,42.92,42.87,42.91,70200.0,21.3017,21.3266,21.3017,21.3216,70200.0
2014-08-25 11:30:00,42.92,42.93,42.89,42.89,82100.0,21.3266,21.3315,21.3117,21.3117,82100.0
2014-08-25 11:40:00,42.89,42.9,42.87,42.87,26200.0,21.3117,21.3166,21.3017,21.3017,26200.0
2014-08-25 11:50:00,42.87,42.88,42.85,42.85,43000.0,21.3017,21.3067,21.2918,21.2918,43000.0
2014-08-25 12:00:00,42.85,42.89,42.85,42.88,58100.0,21.2918,21.3117,21.2918,21.3067,58100.0
2014-08-25 12:10:00,42.87,42.89,42.87,42.88,33600.0,21.3017,21.3117,21.3017,21.3067,33600.0
2014-08-25 12:20:00,42.88,42.89,42.85,42.87,66600.0,21.3067,21.3117,21.2918,21.3017,66600.0
2014-08-25 12:30:00,42.86,42.87,42.83,42.83,34900.0,21.2968,21.3017,21.2819,21.2819,34900.0
2014-08-25 12:40:00,42.83,42.84,42.82,42.82,26200.0,21.2819,21.2868,21.2769,21.2769,26200.0
2014-08-25 12:50:00,42.82,42.82,42.77,42.77,46400.0,21.2769,21.2769,21.252,21.252,46400.0
2014-08-25 13:00:00,42.77,42.77,42.75,42.75,38600.0,21.252,21.252,21.2421,21.2421,38600.0
2014-08-25 13:10:00,42.75,42.76,42.75,42.75,23600.0,21.2421,21.2471,21.2421,21.2421,23600.0
2014-08-25 13:20:00,42.75,42.76,42.75,42.75,32400.0,21.2421,21.2471,21.2421,21.2421,32400.0
2014-08-25 13:30:00,42.75,42.76,42.75,42.75,32500.0,21.2421,21.2471,21.2421,21.2421,32500.0
2014-08-25 13:40:00,42.75,42.76,42.75,42.75,32700.0,21.2421,21.2471,21.2421,21.2421,32700.0
2014-08-25 13:50:00,42.76,42.76,42.72,42.72,75500.0,21.2471,21.2471,21.2272,21.2272,75500.0
2014-08-25 14:00:00,42.73,42.75,42.7,42.7,71900.0,21.2322,21.2421,21.2173,21.2173,71900.0
2014-08-25 14:10:00,42.7,42.73,42.7,42.71,57300.0,21.2173,21.2322,21.2173,21.2222,57300.0
2014-08-25 14:20:00,42.71,42.72,42.68,42.68,64800.0,21.2222,21.2272,21.2073,21.2073,64800.0
2014-08-25 14:30:00,42.69,42.69,42.68,42.68,39000.0,21.2123,21.2123,21.2073,21.2073,39000.0
2014-08-25 14:40:00,42.68,42.69,42.66,42.67,68000.0,21.2073,21.2123,21.1974,21.2023,68000.0
2014-08-25 14:50:00,42.67,42.69,42.67,42.69,36800.0,21.2023,21.2123,21.2023,21.2123,36800.0
2014-08-25 15:00:00,42.68,42.71,42.68,42.71,40500.0,21.2073,21.2222,21.2073,21.2222,40500.0
2014-08-25 15:10:00,42.71,42.73,42.7,42.72,71100.0,21.2222,21.2322,21.2173,21.2272,71100.0
2014-08-25 15:20:00,42.72,42.73,42.71,42.71,54700.0,21.2272,21.2322,21.2222,21.2222,54700.0
2014-08-25 15:30:00,42.71,42.75,42.71,42.75,64500.0,21.2222,21.2421,21.2222,21.2421,64500.0
2014-08-25 15:40:00,42.75,42.75,42.73,42.75,144600.0,21.2421,21.2421,21.2322,21.2421,144600.0
2014-08-25 15:50:00,42.74,42.78,42.74,42.78,380200.0,21.2371,21.257,21.2371,21.257,380200.0
2014-08-26 09:30:00,42.91,42.94,42.79,42.93,154500.0,21.3216,21.3365,21.262,21.3315,154500.0
2014-08-26 09:40:00,42.93,42.97,42.92,42.95,109600.0,21.3315,21.3514,21.3266,21.3415,109600.0
2014-08-26 09:50:00,42.96,42.96,42.87,42.87,109400.0,21.3464,21.3464,21.3017,21.3017,109400.0
2014-08-26 10:00:00,42.87,42.9,42.79,42.84,129600.0,21.3017,21.3166,21.262,21.2868,129600.0
2014-08-26 10:10:00,42.84,42.86,42.77,42.77,75500.0,21.2868,21.2968,21.252,21.252,75500.0
2014-08-26 10:20:00,42.77,42.78,42.71,42.73,136900.0,21.252,21.257,21.2222,21.2322,136900.0
2014-08-26 10:30:00,42.73,42.79,42.73,42.74,70200.0,21.2322,21.262,21.2322,21.2371,70200.0
2014-08-26 10:40:00,42.74,42.83,42.73,42.82,69500.0,21.2371,21.2819,21.2322,21.2769,69500.0
2014-08-26 10:50:00,42.82,42.87,42.79,42.86,220400.0,21.2769,21.3017,21.262,21.2968,220400.0
2014-08-26 11:00:00,42.87,42.9,42.87,42.89,59700.0,21.3017,21.3166,21.3017,21.3117,59700.0
2014-08-26 11:10:00,42.9,42.93,42.89,42.9,213900.0,21.3166,21.3315,21.3117,21.3166,213900.0
2014-08-26 11:20:00,42.9,42.97,42.9,42.96,113800.0,21.3166,21.3514,21.3166,21.3464,113800.0
2014-08-26 11:30:00,42.95,42.97,42.95,42.97,74600.0,21.3415,21.3514,21.3415,21.3514,74600.0
2014-08-26 11:40:00,42.97,42.98,42.97,42.97,56700.0,21.3514,21.3564,21.3514,21.3514,56700.0
2014-08-26 11:50:00,42.97,42.98,42.94,42.95,58100.0,21.3514,21.3564,21.3365,21.3415,58100.0
2014-08-26 12:00:00,42.94,42.95,42.89,42.89,82700.0,21.3365,21.3415,21.3117,21.3117,82700.0
2014-08-26 12:10:00,42.89,42.89,42.87,42.88,33900.0,21.3117,21.3117,21.3017,21.3067,33900.0
2014-08-26 12:20:00,42.88,42.91,42.88,42.88,63300.0,21.3067,21.3216,21.3067,21.3067,63300.0
2014-08-26 12:30:00,42.89,42.9,42.87,42.9,59700.0,21.3117,21.3166,21.3017,21.3166,59700.0
2014-08-26 12:40:00,42.9,42.9,42.87,42.87,57100.0,21.3166,21.3166,21.3017,21.3017,57100.0
2014-08-26 12:50:00,42.87,42.9,42.86,42.86,62000.0,21.3017,21.3166,21.2968,21.2968,62000.0
2014-08-26 13:00:00,42.87,42.88,42.84,42.85,59400.0,21.3017,21.3067,21.2868,21.2918,59400.0
2014-08-26 13:10:00,42.86,42.9,42.85,42.88,44200.0,21.2968,21.3166,21.2918,21.3067,44200.0
2014-08-26 13:20:00,42.88,42.92,42.87,42.9,71200.0,21.3067,21.3266,21.3017,21.3166,71200.0
2014-08-26 13:30:00,42.9,42.92,42.88,42.9,54600.0,21.3166,21.3266,21.3067,21.3166,54600.0
2014-08-26 13:40:00,42.9,42.9,42.88,42.89,31300.0,21.3166,21.3166,21.3067,21.3117,31300.0
2014-08-26 13:50:00,42.89,42.9,42.87,42.89,46200.0,21.3117,21.3166,21.3017,21.3117,46200.0
2014-08-26 14:00:00,42.88,42.9,42.88,42.89,28800.0,21.3067,21.3166,21.3067,21.3117,28800.0
2014-08-26 14:10:00,42.89,42.9,42.87,42.89,63200.0,21.3117,21.3166,21.3017,21.3117,63200.0
2014-08-26 14:20:00,42.89,42.9,42.88,42.89,55900.0,21.3117,21.3166,21.3067,21.3117,55900.0
2014-08-26 14:30:00,42.89,42.91,42.88,42.9,55900.0,21.3117,21.3216,21.3067,21.3166,55900.0
2014-08-26 14:40:00,42.9,42.92,42.9,42.91,85600.0,21.3166,21.3266,21.3166,21.3216,85600.0
2014-08-26 14:50:00,42.92,42.93,42.91,42.93,41800.0,21.3266,21.3315,21.3216,21.3315,41800.0
2014-08-26 15:00:00,42.93,42.94,42.92,42.92,118200.0,21.3315,21.3365,21.3266,21.3266,118200.0
2014-08-26 15:10:00,42.93,42.93,42.91,42.91,99500.0,21.3315,21.3315,21.3216,21.3216,99500.0
2014-08-26 15:20:00,42.91,42.92,42.89,42.9,175900.0,21.3216,21.3266,21.3117,21.3166,175900.0
2014-08-26 15:30:00,42.9,42.91,42.88,42.88,204700.0,21.3166,21.3216,21.3067,21.3067,204700.0
2014-08-26 15:40:00,42.88,42.88,42.86,42.86,143000.0,21.3067,21.3067,21.2968,21.2968,143000.0
2014-08-26 15:50:00,42.86,42.87,42.86,42.87,371500.0,21.2968,21.3017,21.2968,21.3017,371500.0
2014-08-27 09:30:00,42.8,42.86,42.72,42.73,208100.0,21.2669,21.2968,21.2272,21.2322,208100.0
2014-08-27 09:40:00,42.73,42.74,42.68,42.7,129300.0,21.2322,21.2371,21.2073,21.2173,129300.0
2014-08-27 09:50:00,42.71,42.75,42.66,42.66,75800.0,21.2222,21.2421,21.1974,21.1974,75800.0
2014-08-27 10:00:00,42.67,42.68,42.58,42.59,118000.0,21.2023,21.2073,21.1576,21.1626,118000.0
2014-08-27 10:10:00,42.6,42.72,42.6,42.66,92700.0,21.1676,21.2272,21.1676,21.1974,92700.0
2014-08-27 10:20:00,42.66,42.67,42.6,42.61,67700.0,21.1974,21.2023,21.1676,21.1725,67700.0
2014-08-27 10:30:00,42.62,42.65,42.6,42.65,49800.0,21.1775,21.1924,21.1676,21.1924,49800.0
2014-08-27 10:40:00,42.65,42.65,42.63,42.64,39600.0,21.1924,21.1924,21.1825,21.1874,39600.0
2014-08-27 10:50:00,42.64,42.66,42.61,42.62,70700.0,21.1874,21.1974,21.1725,21.1775,70700.0
2014-08-27 11:00:00,42.62,42.66,42.62,42.66,44600.0,21.1775,21.1974,21.1775,21.1974,44600.0
2014-08-27 11:10:00,42.65,42.69,42.65,42.69,46800.0,21.1924,21.2123,21.1924,21.2123,46800.0
2014-08-27 11:20:00,42.7,42.73,42.7,42.72,39000.0,21.2173,21.2322,21.2173,21.2272,39000.0
2014-08-27 11:30:00,42.71,42.72,42.68,42.72,48300.0,21.2222,21.2272,21.2073,21.2272,48300.0
2014-08-27 11:40:00,42.72,42.74,42.71,42.73,45100.0,21.2272,21.2371,21.2222,21.2322,45100.0
2014-08-27 11:50:00,42.74,42.76,42.73,42.76,27300.0,21.2371,21.2471,21.2322,21.2471,27300.0
2014-08-27 12:00:00,42.76,42.76,42.72,42.73,44200.0,21.2471,21.2471,21.2272,21.2322,44200.0
2014-08-27 12:10:00,42.72,42.76,42.71,42.76,41800.0,21.2272,21.2471,21.2222,21.2471,41800.0
2014-08-27 12:20:00,42.76,42.76,42.75,42.75,16200.0,21.2471,21.2471,21.2421,21.2421,16200.0
2014-08-27 12:30:00,42.75,42.76,42.74,42.74,32700.0,21.2421,21.2471,21.2371,21.2371,32700.0
2014-08-27 12:40:00,42.75,42.78,42.75,42.76,103100.0,21.2421,21.257,21.2421,21.2471,103100.0
2014-08-27 12:50:00,42.76,42.77,42.75,42.75,29400.0,21.2471,21.252,21.2421,21.2421,29400.0
2014-08-27 13:00:00,42.76,42.76,42.74,42.74,27200.0,21.2471,21.2471,21.2371,21.2371,27200.0
2014-08-27 13:10:00,42.75,42.77,42.74,42.75,46600.0,21.2421,21.252,21.2371,21.2421,46600.0
2014-08-27 13:20:00,42.76,42.76,42.72,42.73,44700.0,21.2471,21.2471,21.2272,21.2322,44700.0
2014-08-27 13:30:00,42.73,42.74,42.73,42.73,17900.0,21.2322,21.2371,21.2322,21.2322,17900.0
2014-08-27 13:40:00,42.73,42.74,42.72,42.72,25100.0,21.2322,21.2371,21.2272,21.2272,25100.0
2014-08-27 13:50:00,42.72,42.74,42.71,42.74,34100.0,21.2272,21.2371,21.2222,21.2371,34100.0
2014-08-27 14:00:00,42.73,42.74,42.73,42.73,27700.0,21.2322,21.2371,21.2322,21.2322,27700.0
2014-08-27 14:10:00,42.74,42.74,42.72,42.72,41100.0,21.2371,21.2371,21.2272,21.2272,41100.0
2014-08-27 14:20:00,42.72,42.73,42.67,42.69,120000.0,21.2272,21.2322,21.2023,21.2123,120000.0
2014-08-27 14:30:00,42.7,42.73,42.69,42.73,29400.0,21.2173,21.2322,21.2123,21.2322,29400.0
2014-08-27 14:40:00,42.73,42.73,42.7,42.72,54300.0,21.2322,21.2322,21.2173,21.2272,54300.0
2014-08-27 14:50:00,42.72,42.72,42.66,42.66,92000.0,21.2272,21.2272,21.1974,21.1974,92000.0
2014-08-27 15:00:00,42.66,42.7,42.66,42.7,68200.0,21.1974,21.2173,21.1974,21.2173,68200.0
2014-08-27 15:10:00,42.7,42.71,42.68,42.71,36700.0,21.2173,21.2222,21.2073,21.2222,36700.0
2014-08-27 15:20:00,42.71,42.75,42.7,42.74,51500.0,21.2222,21.2421,21.2173,21.2371,51500.0
2014-08-27 15:30:00,42.75,42.76,42.74,42.76,105700.0,21.2421,21.2471,21.2371,21.2471,105700.0
2014-08-27 15:40:00,42.76,42.77,42.75,42.77,160000.0,21.2471,21.252,21.2421,21.252,160000.0
2014-08-27 15:50:00,42.77,42.82,42.76,42.81,343700.0,21.252,21.2769,21.2471,21.2719,343700.0
2014-08-28 09:30:00,42.7,42.79,42.64,42.69,171800.0,21.2173,21.262,21.1874,21.2123,171800.0
2014-08-28 09:40:00,42.69,42.79,42.69,42.79,86700.0,21.2123,21.262,21.2123,21.262,86700.0
2014-08-28 09:50:00,42.79,42.88,42.76,42.88,61700.0,21.262,21.3067,21.2471,21.3067,61700.0
2014-08-28 10:00:00,42.88,42.89,42.84,42.86,62800.0,21.3067,21.3117,21.2868,21.2968,62800.0
2014-08-28 10:10:00,42.86,42.87,42.81,42.83,74900.0,21.2968,21.3017,21.2719,21.2819,74900.0
2014-08-28 10:20:00,42.82,42.86,42.82,42.84,60400.0,21.2769,21.2968,21.2769,21.2868,60400.0
2014-08-28 10:30:00,42.84,42.85,42.78,42.79,89400.0,21.2868,21.2918,21.257,21.262,89400.0
2014-08-28 10:40:00,42.79,42.9,42.79,42.89,58600.0,21.262,21.3166,21.262,21.3117,58600.0
2014-08-28 10:50:00,42.9,42.9,42.87,42.89,57300.0,21.3166,21.3166,21.3017,21.3117,57300.0
2014-08-28 11:00:00,42.89,42.91,42.87,42.87,55000.0,21.3117,21.3216,21.3017,21.3017,55000.0
2014-08-28 11:10:00,42.87,42.88,42.82,42.83,55300.0,21.3017,21.3067,21.2769,21.2819,55300.0
2014-08-28 11:20:00,42.83,42.84,42.82,42.83,41600.0,21.2819,21.2868,21.2769,21.2819,41600.0
2014-08-28 11:30:00,42.82,42.85,42.82,42.84,58700.0,21.2769,21.2918,21.2769,21.2868,58700.0
2014-08-28 11:40:00,42.84,42.85,42.81,42.81,49000.0,21.2868,21.2918,21.2719,21.2719,49000.0
2014-08-28 11:50:00,42.81,42.84,42.81,42.83,47100.0,21.2719,21.2868,21.2719,21.2819,47100.0
2014-08-28 12:00:00,42.83,42.84,42.81,42.81,28700.0,21.2819,21.2868,21.2719,21.2719,28700.0
2014-08-28 12:10:00,42.81,42.85,42.8,42.84,50000.0,21.2719,21.2918,21.2669,21.2868,50000.0
2014-08-28 12:20:00,42.84,42.87,42.84,42.87,27500.0,21.2868,21.3017,21.2868,21.3017,27500.0
2014-08-28 12:30:00,42.87,42.88,42.85,42.88,57200.0,21.3017,21.3067,21.2918,21.3067,57200.0
2014-08-28 12:40:00,42.88,42.91,42.87,42.91,29900.0,21.3067,21.3216,21.3017,21.3216,29900.0
2014-08-28 12:50:00,42.9,42.92,42.9,42.92,25500.0,21.3166,21.3266,21.3166,21.3266,25500.0
2014-08-28 13:00:00,42.91,42.92,42.88,42.91,33300.0,21.3216,21.3266,21.3067,21.3216,33300.0
2014-08-28 13:10:00,42.91,42.91,42.87,42.88,52800.0,21.3216,21.3216,21.3017,21.3067,52800.0
2014-08-28 13:20:00,42.87,42.89,42.87,42.89,38300.0,21.3017,21.3117,21.3017,21.3117,38300.0
2014-08-28 13:30:00,42.88,42.92,42.88,42.91,25100.0,21.3067,21.3266,21.3067,21.3216,25100.0
2014-08-28 13:40:00,42.91,42.95,42.91,42.94,62800.0,21.3216,21.3415,21.3216,21.3365,62800.0
2014-08-28 13:50:00,42.94,42.96,42.94,42.96,41400.0,21.3365,21.3464,21.3365,21.3464,41400.0
2014-08-28 14:00:00,42.95,42.98,42.95,42.97,28600.0,21.3415,21.3564,21.3415,21.3514,28600.0
2014-08-28 14:10:00,42.98,42.98,42.97,42.97,31000.0,21.3564,21.3564,21.3514,21.3514,31000.0
2014-08-28 14:20:00,42.98,42.98,42.96,42.96,37200.0,21.3564,21.3564,21.3464,21.3464,37200.0
2014-08-28 14:30:00,42.97,42.97,42.95,42.95,42300.0,21.3514,21.3514,21.3415,21.3415,42300.0
2014-08-28 14:40:00,42.95,42.98,42.95,42.97,32200.0,21.3415,21.3564,21.3415,21.3514,32200.0
2014-08-28 14:50:00,42.97,42.99,42.97,42.98,74800.0,21.3514,21.3614,21.3514,21.3564,74800.0
2014-08-28 15:00:00,42.98,43.0,42.97,42.97,85200.0,21.3564,21.3663,21.3514,21.3514,85200.0
2014-08-28 15:10:00,42.97,42.99,42.97,42.98,50700.0,21.3514,21.3614,21.3514,21.3564,50700.0
2014-08-28 15:20:00,42.98,42.99,42.95,42.96,121100.0,21.3564,21.3614,21.3415,21.3464,121100.0
2014-08-28 15:30:00,42.96,42.97,42.94,42.94,146500.0,21.3464,21.3514,21.3365,21.3365,146500.0
2014-08-28 15:40:00,42.95,42.95,42.89,42.89,255400.0,21.3415,21.3415,21.3117,21.3117,255400.0
2014-08-28 15:50:00,42.9,42.93,42.87,42.93,310200.0,21.3166,21.3315,21.3017,21.3315,310200.0
2014-08-29 09:30:00,43.0,43.06,42.95,43.03,169300.0,21.3663,21.3961,21.3415,21.3812,169300.0
2014-08-29 09:40:00,43.03,43.08,43.02,43.03,94100.0,21.3812,21.4061,21.3763,21.3812,94100.0
2014-08-29 09:50:00,43.02,43.1,43.02,43.07,118100.0,21.3763,21.416,21.3763,21.4011,118100.0
2014-08-29 10:00:00,43.08,43.12,43.07,43.09,108300.0,21.4061,21.426,21.4011,21.411,108300.0
2014-08-29 10:10:00,43.09,43.09,43.06,43.08,54700.0,21.411,21.411,21.3961,21.4061,54700.0
2014-08-29 10:20:00,43.08,43.09,43.03,43.04,59500.0,21.4061,21.411,21.3812,21.3862,59500.0
2014-08-29 10:30:00,43.03,43.04,42.97,42.97,47400.0,21.3812,21.3862,21.3514,21.3514,47400.0
2014-08-29 10:40:00,42.97,42.97,42.95,42.96,49100.0,21.3514,21.3514,21.3415,21.3464,49100.0
2014-08-29 10:50:00,42.97,43.0,42.94,43.0,41800.0,21.3514,21.3663,21.3365,21.3663,41800.0
2014-08-29 11:00:00,43.0,43.01,42.98,42.98,25200.0,21.3663,21.3713,21.3564,21.3564,25200.0
2014-08-29 11:10:00,42.99,43.05,42.98,43.01,52900.0,21.3614,21.3912,21.3564,21.3713,52900.0
2014-08-29 11:20:00,43.0,43.03,42.99,43.01,32600.0,21.3663,21.3812,21.3614,21.3713,32600.0
2014-08-29 11:30:00,43.01,43.04,43.0,43.02,45800.0,21.3713,21.3862,21.3663,21.3763,45800.0
2014-08-29 11:40:00,43.02,43.04,43.0,43.02,25900.0,21.3763,21.3862,21.3663,21.3763,25900.0
2014-08-29 11:50:00,43.02,43.03,43.0,43.01,36300.0,21.3763,21.3812,21.3663,21.3713,36300.0
2014-08-29 12:00:00,43.01,43.05,43.01,43.04,29600.0,21.3713,21.3912,21.3713,21.3862,29600.0
2014-08-29 12:10:00,43.05,43.05,43.02,43.02,28700.0,21.3912,21.3912,21.3763,21.3763,28700.0
2014-08-29 12:20:00,43.02,43.03,43.0,43.02,36400.0,21.3763,21.3812,21.3663,21.3763,36400.0
2014-08-29 12:30:00,43.03,43.03,43.01,43.02,17500.0,21.3812,21.3812,21.3713,21.3763,17500.0
2014-08-29 12:40:00,43.03,43.04,43.01,43.02,51800.0,21.3812,21.3862,21.3713,21.3763,51800.0
2014-08-29 12:50:00,43.02,43.04,43.02,43.04,13800.0,21.3763,21.3862,21.3763,21.3862,13800.0
2014-08-29 13:00:00,43.03,43.06,43.03,43.05,21300.0,21.3812,21.3961,21.3812,21.3912,21300.0
2014-08-29 13:10:00,43.05,43.05,43.0,43.02,53900.0,21.3912,21.3912,21.3663,21.3763,53900.0
2014-08-29 13:20:00,43.01,43.01,42.96,42.96,20900.0,21.3713,21.3713,21.3464,21.3464,20900.0
2014-08-29 13:30:00,42.96,42.97,42.93,42.95,53400.0,21.3464,21.3514,21.3315,21.3415,53400.0
2014-08-29 13:40:00,42.94,42.95,42.93,42.94,18800.0,21.3365,21.3415,21.3315,21.3365,18800.0
2014-08-29 13:50:00,42.95,42.99,42.93,42.99,37700.0,21.3415,21.3614,21.3315,21.3614,37700.0
2014-08-29 14:00:00,42.99,42.99,42.97,42.98,32300.0,21.3614,21.3614,21.3514,21.3564,32300.0
2014-08-29 14:10:00,42.98,42.98,42.97,42.97,20800.0,21.3564,21.3564,21.3514,21.3514,20800.0
2014-08-29 14:20:00,42.97,42.98,42.96,42.98,32600.0,21.3514,21.3564,21.3464,21.3564,32600.0
2014-08-29 14:30:00,42.98,42.98,42.95,42.96,20400.0,21.3564,21.3564,21.3415,21.3464,20400.0
2014-08-29 14:40:00,42.96,42.97,42.94,42.97,32300.0,21.3464,21.3514,21.3365,21.3514,32300.0
2014-08-29 14:50:00,42.96,42.97,42.94,42.97,34000.0,21.3464,21.3514,21.3365,21.3514,34000.0
2014-08-29 15:00:00,42.96,42.98,42.94,42.95,67300.0,21.3464,21.3564,21.3365,21.3415,67300.0
2014-08-29 15:10:00,42.96,43.01,42.95,43.01,42400.0,21.3464,21.3713,21.3415,21.3713,42400.0
2014-08-29 15:20:00,43.01,43.01,42.99,42.99,50100.0,21.3713,21.3713,21.3614,21.3614,50100.0
2014-08-29 15:30:00,42.99,43.05,42.97,43.04,179700.0,21.3614,21.3912,21.3514,21.3862,179700.0
2014-08-29 15:40:00,43.04,43.09,43.04,43.09,220500.0,21.3862,21.411,21.3862,21.411,220500.0
2014-08-29 15:50:00,43.09,43.1,43.08,43.08,476600.0,21.411,21.416,21.4061,21.4061,476600.0
2014-09-02 09:30:00,43.16,43.33,43.15,43.23,312500.0,21.4458,21.5303,21.4409,21.4806,312500.0
2014-09-02 09:40:00,43.23,43.29,43.19,43.29,99800.0,21.4806,21.5104,21.4607,21.5104,99800.0
2014-09-02 09:50:00,43.29,43.42,43.29,43.42,222800.0,21.5104,21.575,21.5104,21.575,222800.0
2014-09-02 10:00:00,43.42,43.68,43.33,43.37,167600.0,21.575,21.7042,21.5303,21.5502,167600.0
2014-09-02 10:10:00,43.36,43.4,43.32,43.32,121900.0,21.5452,21.5651,21.5253,21.5253,121900.0
2014-09-02 10:20:00,43.32,43.36,43.3,43.32,90800.0,21.5253,21.5452,21.5154,21.5253,90800.0
2014-09-02 10:30:00,43.32,43.36,43.32,43.36,105500.0,21.5253,21.5452,21.5253,21.5452,105500.0
2014-09-02 10:40:00,43.36,43.39,43.33,43.33,112100.0,21.5452,21.5601,21.5303,21.5303,112100.0
2014-09-02 10:50:00,43.33,43.34,43.26,43.27,64600.0,21.5303,21.5353,21.4955,21.5005,64600.0
2014-09-02 11:00:00,43.27,43.28,43.2,43.2,109400.0,21.5005,21.5055,21.4657,21.4657,109400.0
2014-09-02 11:10:00,43.2,43.2,43.11,43.12,106200.0,21.4657,21.4657,21.421,21.426,106200.0
2014-09-02 11:20:00,43.11,43.18,43.11,43.13,65100.0,21.421,21.4558,21.421,21.4309,65100.0
2014-09-02 11:30:00,43.13,43.18,43.13,43.15,93500.0,21.4309,21.4558,21.4309,21.4409,93500.0
2014-09-02 11:40:00,43.14,43.17,43.1,43.1,80800.0,21.4359,21.4508,21.416,21.416,80800.0
2014-09-02 11:50:00,43.1,43.11,43.05,43.06,86900.0,21.416,21.421,21.3912,21.3961,86900.0
2014-09-02 12:00:00,43.06,43.09,43.06,43.06,42700.0,21.3961,21.411,21.3961,21.3961,42700.0
2014-09-02 12:10:00,43.06,43.09,43.05,43.08,46400.0,21.3961,21.411,21.3912,21.4061,46400.0
2014-09-02 12:20:00,43.1,43.12,43.09,43.1,48600.0,21.416,21.426,21.411,21.416,48600.0
2014-09-02 12:30:00,43.1,43.1,43.05,43.09,66400.0,21.416,21.416,21.3912,21.411,66400.0
2014-09-02 12:40:00,43.08,43.1,43.05,43.1,46800.0,21.4061,21.416,21.3912,21.416,46800.0
2014-09-02 12:50:00,43.09,43.13,43.08,43.09,46000.0,21.411,21.4309,21.4061,21.411,46000.0
2014-09-02 13:00:00,43.1,43.14,43.09,43.14,67900.0,21.416,21.4359,21.411,21.4359,67900.0
2014-09-02 13:10:00,43.14,43.14,43.08,43.12,60600.0,21.4359,21.4359,21.4061,21.426,60600.0
2014-09-02 13:20:00,43.12,43.13,43.09,43.1,54900.0,21.426,21.4309,21.411,21.416,54900.0
2014-09-02 13:30:00,43.11,43.14,43.09,43.13,51500.0,21.421,21.4359,21.411,21.4309,51500.0
2014-09-02 13:40:00,43.13,43.14,43.12,43.13,27800.0,21.4309,21.4359,21.426,21.4309,27800.0
2014-09-02 13:50:00,43.13,43.17,43.12,43.16,61500.0,21.4309,21.4508,21.426,21.4458,61500.0
2014-09-02 14:00:00,43.16,43.25,43.15,43.23,114100.0,21.4458,21.4905,21.4409,21.4806,114100.0
2014-09-02 14:10:00,43.23,43.25,43.2,43.22,61000.0,21.4806,21.4905,21.4657,21.4756,61000.0
2014-09-02 14:20:00,43.21,43.24,43.21,43.21,37500.0,21.4707,21.4856,21.4707,21.4707,37500.0
2014-09-02 14:30:00,43.21,43.24,43.2,43.2,42200.0,21.4707,21.4856,21.4657,21.4657,42200.0
2014-09-02 14:40:00,43.21,43.25,43.2,43.25,34600.0,21.4707,21.4905,21.4657,21.4905,34600.0
2014-09-02 14:50:00,43.25,43.27,43.24,43.25,57300.0,21.4905,21.5005,21.4856,21.4905,57300.0
2014-09-02 15:00:00,43.25,43.25,43.2,43.21,46700.0,21.4905,21.4905,21.4657,21.4707,46700.0
2014-09-02 15:10:00,43.2,43.22,43.2,43.21,33400.0,21.4657,21.4756,21.4657,21.4707,33400.0
2014-09-02 15:20:00,43.22,43.22,43.21,43.22,40100.0,21.4756,21.4756,21.4707,21.4756,40100.0
2014-09-02 15:30:00,43.21,43.22,43.16,43.16,174700.0,21.4707,21.4756,21.4458,21.4458,174700.0
2014-09-02 15:40:00,43.17,43.21,43.15,43.2,221000.0,21.4508,21.4707,21.4409,21.4657,221000.0
2014-09-02 15:50:00,43.2,43.22,43.17,43.18,346100.0,21.4657,21.4756,21.4508,21.4558,346100.0
2014-09-03 09:30:00,43.39,43.46,43.27,43.34,170500.0,21.5601,21.5949,21.5005,21.5353,170500.0
2014-09-03 09:40:00,43.33,43.37,43.28,43.3,89900.0,21.5303,21.5502,21.5055,21.5154,89900.0
2014-09-03 09:50:00,43.3,43.36,43.29,43.36,68400.0,21.5154,21.5452,21.5104,21.5452,68400.0
2014-09-03 10:00:00,43.36,43.37,43.32,43.34,72600.0,21.5452,21.5502,21.5253,21.5353,72600.0
2014-09-03 10:10:00,43.34,43.37,43.28,43.28,54600.0,21.5353,21.5502,21.5055,21.5055,54600.0
2014-09-03 10:20:00,43.29,43.29,43.22,43.26,80800.0,21.5104,21.5104,21.4756,21.4955,80800.0
2014-09-03 10:30:00,43.26,43.28,43.26,43.27,73100.0,21.4955,21.5055,21.4955,21.5005,73100.0
2014-09-03 10:40:00,43.27,43.29,43.25,43.27,58700.0,21.5005,21.5104,21.4905,21.5005,58700.0
2014-09-03 10:50:00,43.27,43.28,43.22,43.24,61400.0,21.5005,21.5055,21.4756,21.4856,61400.0
2014-09-03 11:00:00,43.23,43.26,43.2,43.21,28100.0,21.4806,21.4955,21.4657,21.4707,28100.0
2014-09-03 11:10:00,43.21,43.21,43.13,43.13,45300.0,21.4707,21.4707,21.4309,21.4309,45300.0
2014-09-03 11:20:00,43.13,43.17,43.11,43.12,94200.0,21.4309,21.4508,21.421,21.426,94200.0
2014-09-03 11:30:00,43.12,43.22,43.11,43.19,58700.0,21.426,21.4756,21.421,21.4607,58700.0
2014-09-03 11:40:00,43.19,43.19,43.13,43.18,36600.0,21.4607,21.4607,21.4309,21.4558,36600.0
2014-09-03 11:50:00,43.17,43.2,43.16,43.18,57300.0,21.4508,21.4657,21.4458,21.4558,57300.0
2014-09-03 12:00:00,43.17,43.23,43.17,43.23,42600.0,21.4508,21.4806,21.4508,21.4806,42600.0
2014-09-03 12:10:00,43.23,43.25,43.22,43.24,48100.0,21.4806,21.4905,21.4756,21.4856,48100.0
2014-09-03 12:20:00,43.24,43.27,43.24,43.26,36100.0,21.4856,21.5005,21.4856,21.4955,36100.0
2014-09-03 12:30:00,43.26,43.28,43.24,43.27,31100.0,21.4955,21.5055,21.4856,21.5005,31100.0
2014-09-03 12:40:00,43.27,43.31,43.26,43.27,54000.0,21.5005,21.5204,21.4955,21.5005,54000.0
2014-09-03 12:50:00,43.28,43.29,43.25,43.26,29800.0,21.5055,21.5104,21.4905,21.4955,29800.0
2014-09-03 13:00:00,43.25,43.27,43.24,43.25,28300.0,21.4905,21.5005,21.4856,21.4905,28300.0
2014-09-03 13:10:00,43.25,43.26,43.22,43.23,89500.0,21.4905,21.4955,21.4756,21.4806,89500.0
2014-09-03 13:20:00,43.23,43.23,43.21,43.21,17700.0,21.4806,21.4806,21.4707,21.4707,17700.0
2014-09-03 13:30:00,43.22,43.24,43.21,43.23,51400.0,21.4756,21.4856,21.4707,21.4806,51400.0
2014-09-03 13:40:00,43.22,43.24,43.21,43.22,33700.0,21.4756,21.4856,21.4707,21.4756,33700.0
2014-09-03 13:50:00,43.22,43.23,43.2,43.23,41200.0,21.4756,21.4806,21.4657,21.4806,41200.0
2014-09-03 14:00:00,43.24,43.24,43.21,43.21,30700.0,21.4856,21.4856,21.4707,21.4707,30700.0
2014-09-03 14:10:00,43.22,43.24,43.21,43.22,46500.0,21.4756,21.4856,21.4707,21.4756,46500.0
2014-09-03 14:20:00,43.23,43.24,43.2,43.22,42700.0,21.4806,21.4856,21.4657,21.4756,42700.0
2014-09-03 14:30:00,43.22,43.23,43.18,43.22,172500.0,21.4756,21.4806,21.4558,21.4756,172500.0
2014-09-03 14:40:00,43.22,43.22,43.17,43.18,44200.0,21.4756,21.4756,21.4508,21.4558,44200.0
2014-09-03 14:50:00,43.18,43.21,43.17,43.19,89900.0,21.4558,21.4707,21.4508,21.4607,89900.0
2014-09-03 15:00:00,43.18,43.2,43.15,43.2,80500.0,21.4558,21.4657,21.4409,21.4657,80500.0
2014-09-03 15:10:00,43.2,43.23,43.19,43.22,55200.0,21.4657,21.4806,21.4607,21.4756,55200.0
2014-09-03 15:20:00,43.21,43.23,43.2,43.22,53000.0,21.4707,21.4806,21.4657,21.4756,53000.0
2014-09-03 15:30:00,43.23,43.23,43.19,43.19,75200.0,21.4806,21.4806,21.4607,21.4607,75200.0
2014-09-03 15:40:00,43.19,43.22,43.18,43.2,143000.0,21.4607,21.4756,21.4558,21.4657,143000.0
2014-09-03 15:50:00,43.2,43.24,43.18,43.21,460100.0,21.4657,21.4856,21.4558,21.4707,460100.0
2014-09-04 09:30:00,43.22,43.45,43.22,43.39,219200.0,21.4756,21.5899,21.4756,21.5601,219200.0
2014-09-04 09:40:00,43.4,43.46,43.36,43.44,140100.0,21.5651,21.5949,21.5452,21.585,140100.0
2014-09-04 09:50:00,43.44,43.48,43.4,43.4,98000.0,21.585,21.6048,21.5651,21.5651,98000.0
2014-09-04 10:00:00,43.41,43.42,43.33,43.33,87000.0,21.57,21.575,21.5303,21.5303,87000.0
2014-09-04 10:10:00,43.34,43.37,43.32,43.33,80400.0,21.5353,21.5502,21.5253,21.5303,80400.0
2014-09-04 10:20:00,43.32,43.32,43.25,43.28,90300.0,21.5253,21.5253,21.4905,21.5055,90300.0
2014-09-04 10:30:00,43.29,43.29,43.25,43.26,69100.0,21.5104,21.5104,21.4905,21.4955,69100.0
2014-09-04 10:40:00,43.26,43.29,43.24,43.29,68200.0,21.4955,21.5104,21.4856,21.5104,68200.0
2014-09-04 10:50:00,43.29,43.29,43.25,43.26,65300.0,21.5104,21.5104,21.4905,21.4955,65300.0
2014-09-04 11:00:00,43.26,43.3,43.25,43.27,135000.0,21.4955,21.5154,21.4905,21.5005,135000.0
2014-09-04 11:10:00,43.27,43.28,43.25,43.25,30200.0,21.5005,21.5055,21.4905,21.4905,30200.0
2014-09-04 11:20:00,43.25,43.26,43.22,43.23,79200.0,21.4905,21.4955,21.4756,21.4806,79200.0
2014-09-04 11:30:00,43.23,43.23,43.21,43.22,44100.0,21.4806,21.4806,21.4707,21.4756,44100.0
2014-09-04 11:40:00,43.21,43.22,43.2,43.21,39400.0,21.4707,21.4756,21.4657,21.4707,39400.0
2014-09-04 11:50:00,43.21,43.26,43.21,43.26,64000.0,21.4707,21.4955,21.4707,21.4955,64000.0
2014-09-04 12:00:00,43.26,43.32,43.26,43.32,38800.0,21.4955,21.5253,21.4955,21.5253,38800.0
2014-09-04 12:10:00,43.32,43.32,43.28,43.3,52600.0,21.5253,21.5253,21.5055,21.5154,52600.0
2014-09-04 12:20:00,43.3,43.31,43.27,43.27,42100.0,21.5154,21.5204,21.5005,21.5005,42100.0
2014-09-04 12:30:00,43.28,43.3,43.27,43.29,28700.0,21.5055,21.5154,21.5005,21.5104,28700.0
2014-09-04 12:40:00,43.3,43.33,43.29,43.3,73300.0,21.5154,21.5303,21.5104,21.5154,73300.0
2014-09-04 12:50:00,43.3,43.32,43.3,43.31,25500.0,21.5154,21.5253,21.5154,21.5204,25500.0
2014-09-04 13:00:00,43.32,43.32,43.3,43.3,46800.0,21.5253,21.5253,21.5154,21.5154,46800.0
2014-09-04 13:10:00,43.3,43.31,43.29,43.29,38700.0,21.5154,21.5204,21.5104,21.5104,38700.0
2014-09-04 13:20:00,43.29,43.3,43.29,43.29,48000.0,21.5104,21.5154,21.5104,21.5104,48000.0
2014-09-04 13:30:00,43.29,43.3,43.26,43.27,68500.0,21.5104,21.5154,21.4955,21.5005,68500.0
2014-09-04 13:40:00,43.26,43.27,43.25,43.27,55800.0,21.4955,21.5005,21.4905,21.5005,55800.0
2014-09-04 13:50:00,43.27,43.3,43.25,43.29,112600.0,21.5005,21.5154,21.4905,21.5104,112600.0
2014-09-04 14:00:00,43.29,43.3,43.26,43.26,57800.0,21.5104,21.5154,21.4955,21.4955,57800.0
2014-09-04 14:10:00,43.27,43.28,43.25,43.27,90700.0,21.5005,21.5055,21.4905,21.5005,90700.0
2014-09-04 14:20:00,43.27,43.27,43.24,43.25,100800.0,21.5005,21.5005,21.4856,21.4905,100800.0
2014-09-04 14:30:00,43.25,43.27,43.19,43.19,146300.0,21.4905,21.5005,21.4607,21.4607,146300.0
2014-09-04 14:40:00,43.19,43.2,43.15,43.15,91300.0,21.4607,21.4657,21.4409,21.4409,91300.0
2014-09-04 14:50:00,43.15,43.19,43.14,43.18,183800.0,21.4409,21.4607,21.4359,21.4558,183800.0
2014-09-04 15:00:00,43.18,43.2,43.15,43.16,119700.0,21.4558,21.4657,21.4409,21.4458,119700.0
2014-09-04 15:10:00,43.17,43.17,43.05,43.07,107100.0,21.4508,21.4508,21.3912,21.4011,107100.0
2014-09-04 15:20:00,43.07,43.11,43.05,43.11,78100.0,21.4011,21.421,21.3912,21.421,78100.0
2014-09-04 15:30:00,43.11,43.12,43.09,43.11,164900.0,21.421,21.426,21.411,21.421,164900.0
2014-09-04 15:40:00,43.1,43.15,43.09,43.15,176200.0,21.416,21.4409,21.411,21.4409,176200.0
2014-09-04 15:50:00,43.15,43.15,43.1,43.12,489300.0,21.4409,21.4409,21.416,21.426,489300.0
2014-09-05 09:30:00,43.13,43.19,43.1,43.15,128400.0,21.4309,21.4607,21.416,21.4409,128400.0
2014-09-05 09:40:00,43.14,43.18,43.12,43.13,162300.0,21.4359,21.4558,21.426,21.4309,162300.0
2014-09-05 09:50:00,43.13,43.17,43.11,43.17,84700.0,21.4309,21.4508,21.421,21.4508,84700.0
2014-09-05 10:00:00,43.16,43.19,43.11,43.18,140400.0,21.4458,21.4607,21.421,21.4558,140400.0
2014-09-05 10:10:00,43.18,43.22,43.13,43.14,69700.0,21.4558,21.4756,21.4309,21.4359,69700.0
2014-09-05 10:20:00,43.14,43.17,43.13,43.17,62400.0,21.4359,21.4508,21.4309,21.4508,62400.0
2014-09-05 10:30:00,43.16,43.18,43.08,43.14,181400.0,21.4458,21.4558,21.4061,21.4359,181400.0
2014-09-05 10:40:00,43.15,43.18,43.13,43.14,101100.0,21.4409,21.4558,21.4309,21.4359,101100.0
2014-09-05 10:50:00,43.13,43.2,43.12,43.19,64200.0,21.4309,21.4657,21.426,21.4607,64200.0
2014-09-05 11:00:00,43.19,43.28,43.19,43.25,69300.0,21.4607,21.5055,21.4607,21.4905,69300.0
2014-09-05 11:10:00,43.25,43.27,43.23,43.27,78100.0,21.4905,21.5005,21.4806,21.5005,78100.0
2014-09-05 11:20:00,43.27,43.28,43.25,43.27,66200.0,21.5005,21.5055,21.4905,21.5005,66200.0
2014-09-05 11:30:00,43.27,43.27,43.21,43.21,67000.0,21.5005,21.5005,21.4707,21.4707,67000.0
2014-09-05 11:40:00,43.22,43.31,43.22,43.26,64600.0,21.4756,21.5204,21.4756,21.4955,64600.0
2014-09-05 11:50:00,43.26,43.31,43.25,43.25,33000.0,21.4955,21.5204,21.4905,21.4905,33000.0
2014-09-05 12:00:00,43.26,43.31,43.26,43.28,53800.0,21.4955,21.5204,21.4955,21.5055,53800.0
2014-09-05 12:10:00,43.29,43.32,43.28,43.32,44300.0,21.5104,21.5253,21.5055,21.5253,44300.0
2014-09-05 12:20:00,43.32,43.34,43.29,43.33,57900.0,21.5253,21.5353,21.5104,21.5303,57900.0
2014-09-05 12:30:00,43.33,43.34,43.28,43.31,56500.0,21.5303,21.5353,21.5055,21.5204,56500.0
2014-09-05 12:40:00,43.32,43.35,43.31,43.33,34400.0,21.5253,21.5402,21.5204,21.5303,34400.0
2014-09-05 12:50:00,43.32,43.33,43.3,43.33,33800.0,21.5253,21.5303,21.5154,21.5303,33800.0
2014-09-05 13:00:00,43.33,43.37,43.32,43.37,57800.0,21.5303,21.5502,21.5253,21.5502,57800.0
2014-09-05 13:10:00,43.37,43.38,43.35,43.36,44600.0,21.5502,21.5551,21.5402,21.5452,44600.0
2014-09-05 13:20:00,43.35,43.36,43.32,43.33,95100.0,21.5402,21.5452,21.5253,21.5303,95100.0
2014-09-05 13:30:00,43.33,43.35,43.32,43.34,33200.0,21.5303,21.5402,21.5253,21.5353,33200.0
2014-09-05 13:40:00,43.34,43.34,43.3,43.3,64200.0,21.5353,21.5353,21.5154,21.5154,64200.0
2014-09-05 13:50:00,43.3,43.33,43.28,43.33,52200.0,21.5154,21.5303,21.5055,21.5303,52200.0
2014-09-05 14:00:00,43.33,43.38,43.32,43.38,88500.0,21.5303,21.5551,21.5253,21.5551,88500.0
2014-09-05 14:10:00,43.39,43.39,43.34,43.35,50000.0,21.5601,21.5601,21.5353,21.5402,50000.0
2014-09-05 14:20:00,43.35,43.39,43.35,43.35,60200.0,21.5402,21.5601,21.5402,21.5402,60200.0
2014-09-05 14:30:00,43.36,43.36,43.33,43.34,59500.0,21.5452,21.5452,21.5303,21.5353,59500.0
2014-09-05 14:40:00,43.34,43.36,43.33,43.36,50200.0,21.5353,21.5452,21.5303,21.5452,50200.0
2014-09-05 14:50:00,43.36,43.37,43.34,43.36,45200.0,21.5452,21.5502,21.5353,21.5452,45200.0
2014-09-05 15:00:00,43.37,43.41,43.36,43.41,57600.0,21.5502,21.57,21.5452,21.57,57600.0
2014-09-05 15:10:00,43.41,43.41,43.37,43.37,129500.0,21.57,21.57,21.5502,21.5502,129500.0
2014-09-05 15:20:00,43.38,43.38,43.32,43.33,180100.0,21.5551,21.5551,21.5253,21.5303,180100.0
2014-09-05 15:30:00,43.33,43.33,43.26,43.3,353000.0,21.5303,21.5303,21.4955,21.5154,353000.0
2014-09-05 15:40:00,43.3,43.38,43.3,43.35,288000.0,21.5154,21.5551,21.5154,21.5402,288000.0
2014-09-05 15:50:00,43.35,43.41,43.34,43.37,725100.0,21.5402,21.57,21.5353,21.5502,725100.0
2014-09-08 09:30:00,43.38,43.48,43.36,43.46,215700.0,21.5551,21.6048,21.5452,21.5949,215700.0
2014-09-08 09:40:00,43.45,43.47,43.36,43.39,140200.0,21.5899,21.5999,21.5452,21.5601,140200.0
2014-09-08 09:50:00,43.39,43.44,43.36,43.37,184700.0,21.5601,21.585,21.5452,21.5502,184700.0
2014-09-08 10:00:00,43.36,43.48,43.36,43.43,120500.0,21.5452,21.6048,21.5452,21.58,120500.0
2014-09-08 10:10:00,43.43,43.44,43.37,43.37,120800.0,21.58,21.585,21.5502,21.5502,120800.0
2014-09-08 10:20:00,43.38,43.42,43.36,43.42,160700.0,21.5551,21.575,21.5452,21.575,160700.0
2014-09-08 10:30:00,43.41,43.43,43.36,43.38,253000.0,21.57,21.58,21.5452,21.5551,253000.0
2014-09-08 10:40:00,43.37,43.41,43.37,43.41,127600.0,21.5502,21.57,21.5502,21.57,127600.0
2014-09-08 10:50:00,43.41,43.48,43.4,43.48,113100.0,21.57,21.6048,21.5651,21.6048,113100.0
2014-09-08 11:00:00,43.47,43.49,43.45,43.49,93200.0,21.5999,21.6098,21.5899,21.6098,93200.0
2014-09-08 11:10:00,43.49,43.52,43.48,43.52,111400.0,21.6098,21.6247,21.6048,21.6247,111400.0
2014-09-08 11:20:00,43.52,43.57,43.51,43.55,128200.0,21.6247,21.6496,21.6197,21.6396,128200.0
2014-09-08 11:30:00,43.54,43.54,43.5,43.51,73400.0,21.6346,21.6346,21.6148,21.6197,73400.0
2014-09-08 11:40:00,43.51,43.58,43.51,43.56,349400.0,21.6197,21.6545,21.6197,21.6446,349400.0
2014-09-08 11:50:00,43.57,43.59,43.56,43.57,87000.0,21.6496,21.6595,21.6446,21.6496,87000.0
2014-09-08 12:00:00,43.58,43.59,43.56,43.58,65700.0,21.6545,21.6595,21.6446,21.6545,65700.0
2014-09-08 12:10:00,43.57,43.58,43.56,43.56,52600.0,21.6496,21.6545,21.6446,21.6446,52600.0
2014-09-08 12:20:00,43.57,43.58,43.57,43.57,40700.0,21.6496,21.6545,21.6496,21.6496,40700.0
2014-09-08 12:30:00,43.58,43.59,43.55,43.57,144100.0,21.6545,21.6595,21.6396,21.6496,144100.0
2014-09-08 12:40:00,43.58,43.58,43.56,43.57,41000.0,21.6545,21.6545,21.6446,21.6496,41000.0
2014-09-08 12:50:00,43.56,43.59,43.56,43.59,42100.0,21.6446,21.6595,21.6446,21.6595,42100.0
2014-09-08 13:00:00,43.59,43.59,43.58,43.58,66100.0,21.6595,21.6595,21.6545,21.6545,66100.0
2014-09-08 13:10:00,43.59,43.6,43.55,43.55,266500.0,21.6595,21.6645,21.6396,21.6396,266500.0
2014-09-08 13:20:00,43.55,43.6,43.49,43.5,185800.0,21.6396,21.6645,21.6098,21.6148,185800.0
2014-09-08 13:30:00,43.49,43.52,43.48,43.49,129300.0,21.6098,21.6247,21.6048,21.6098,129300.0
2014-09-08 13:40:00,43.49,43.49,43.43,43.46,83400.0,21.6098,21.6098,21.58,21.5949,83400.0
2014-09-08 13:50:00,43.46,43.49,43.45,43.47,88400.0,21.5949,21.6098,21.5899,21.5999,88400.0
2014-09-08 14:00:00,43.47,43.5,43.45,43.5,131900.0,21.5999,21.6148,21.5899,21.6148,131900.0
2014-09-08 14:10:00,43.5,43.51,43.47,43.5,63000.0,21.6148,21.6197,21.5999,21.6148,63000.0
2014-09-08 14:20:00,43.5,43.5,43.45,43.48,38300.0,21.6148,21.6148,21.5899,21.6048,38300.0
2014-09-08 14:30:00,43.48,43.51,43.48,43.49,90200.0,21.6048,21.6197,21.6048,21.6098,90200.0
2014-09-08 14:40:00,43.48,43.5,43.46,43.5,78300.0,21.6048,21.6148,21.5949,21.6148,78300.0
2014-09-08 14:50:00,43.49,43.57,43.49,43.56,235700.0,21.6098,21.6496,21.6098,21.6446,235700.0
2014-09-08 15:00:00,43.56,43.58,43.54,43.58,87700.0,21.6446,21.6545,21.6346,21.6545,87700.0
2014-09-08 15:10:00,43.58,43.6,43.57,43.6,154800.0,21.6545,21.6645,21.6496,21.6645,154800.0
2014-09-08 15:20:00,43.6,43.6,43.56,43.57,189700.0,21.6645,21.6645,21.6446,21.6496,189700.0
2014-09-08 15:30:00,43.57,43.57,43.53,43.53,227800.0,21.6496,21.6496,21.6297,21.6297,227800.0
2014-09-08 15:40:00,43.53,43.54,43.51,43.52,245700.0,21.6297,21.6346,21.6197,21.6247,245700.0
2014-09-08 15:50:00,43.52,43.53,43.46,43.48,708700.0,21.6247,21.6297,21.5949,21.6048,708700.0
2014-09-09 09:30:00,43.61,43.66,43.49,43.66,255600.0,21.6694,21.6943,21.6098,21.6943,255600.0
2014-09-09 09:40:00,43.66,43.66,43.54,43.58,208500.0,21.6943,21.6943,21.6346,21.6545,208500.0
2014-09-09 09:50:00,43.58,43.62,43.54,43.61,232600.0,21.6545,21.6744,21.6346,21.6694,232600.0
2014-09-09 10:00:00,43.6,43.61,43.54,43.55,164900.0,21.6645,21.6694,21.6346,21.6396,164900.0
2014-09-09 10:10:00,43.55,43.58,43.53,43.55,144100.0,21.6396,21.6545,21.6297,21.6396,144100.0
2014-09-09 10:20:00,43.55,43.57,43.52,43.56,156800.0,21.6396,21.6496,21.6247,21.6446,156800.0
2014-09-09 10:30:00,43.56,43.57,43.52,43.52,134800.0,21.6446,21.6496,21.6247,21.6247,134800.0
2014-09-09 10:40:00,43.52,43.54,43.51,43.53,105300.0,21.6247,21.6346,21.6197,21.6297,105300.0
2014-09-09 10:50:00,43.53,43.54,43.5,43.52,115100.0,21.6297,21.6346,21.6148,21.6247,115100.0
2014-09-09 11:00:00,43.52,43.52,43.5,43.51,129800.0,21.6247,21.6247,21.6148,21.6197,129800.0
2014-09-09 11:10:00,43.51,43.51,43.46,43.46,169500.0,21.6197,21.6197,21.5949,21.5949,169500.0
2014-09-09 11:20:00,43.47,43.51,43.46,43.5,86400.0,21.5999,21.6197,21.5949,21.6148,86400.0
2014-09-09 11:30:00,43.49,43.54,43.49,43.52,116900.0,21.6098,21.6346,21.6098,21.6247,116900.0
2014-09-09 11:40:00,43.52,43.55,43.52,43.54,54700.0,21.6247,21.6396,21.6247,21.6346,54700.0
2014-09-09 11:50:00,43.55,43.55,43.49,43.52,87400.0,21.6396,21.6396,21.6098,21.6247,87400.0
2014-09-09 12:00:00,43.51,43.57,43.5,43.56,81400.0,21.6197,21.6496,21.6148,21.6446,81400.0
2014-09-09 12:10:00,43.57,43.57,43.53,43.56,61500.0,21.6496,21.6496,21.6297,21.6446,61500.0
2014-09-09 12:20:00,43.56,43.61,43.55,43.6,52600.0,21.6446,21.6694,21.6396,21.6645,52600.0
2014-09-09 12:30:00,43.59,43.6,43.57,43.59,56800.0,21.6595,21.6645,21.6496,21.6595,56800.0
2014-09-09 12:40:00,43.59,43.59,43.56,43.57,53400.0,21.6595,21.6595,21.6446,21.6496,53400.0
2014-09-09 12:50:00,43.56,43.58,43.52,43.52,53300.0,21.6446,21.6545,21.6247,21.6247,53300.0
2014-09-09 13:00:00,43.52,43.57,43.51,43.55,100600.0,21.6247,21.6496,21.6197,21.6396,100600.0
2014-09-09 13:10:00,43.55,43.56,43.5,43.52,94300.0,21.6396,21.6446,21.6148,21.6247,94300.0
2014-09-09 13:20:00,43.52,43.53,43.49,43.52,67800.0,21.6247,21.6297,21.6098,21.6247,67800.0
2014-09-09 13:30:00,43.52,43.54,43.5,43.53,84100.0,21.6247,21.6346,21.6148,21.6297,84100.0
2014-09-09 13:40:00,43.54,43.59,43.5,43.58,60600.0,21.6346,21.6595,21.6148,21.6545,60600.0
2014-09-09 13:50:00,43.58,43.61,43.56,43.61,328200.0,21.6545,21.6694,21.6446,21.6694,328200.0
2014-09-09 14:00:00,43.61,43.62,43.59,43.62,110500.0,21.6694,21.6744,21.6595,21.6744,110500.0
2014-09-09 14:10:00,43.62,43.63,43.59,43.62,76300.0,21.6744,21.6794,21.6595,21.6744,76300.0
2014-09-09 14:20:00,43.62,43.62,43.59,43.61,103000.0,21.6744,21.6744,21.6595,21.6694,103000.0
2014-09-09 14:30:00,43.6,43.62,43.59,43.62,85300.0,21.6645,21.6744,21.6595,21.6744,85300.0
2014-09-09 14:40:00,43.61,43.63,43.61,43.62,108700.0,21.6694,21.6794,21.6694,21.6744,108700.0
2014-09-09 14:50:00,43.62,43.65,43.62,43.64,100300.0,21.6744,21.6893,21.6744,21.6843,100300.0
2014-09-09 15:00:00,43.64,43.64,43.58,43.61,190100.0,21.6843,21.6843,21.6545,21.6694,190100.0
2014-09-09 15:10:00,43.6,43.63,43.59,43.63,485100.0,21.6645,21.6794,21.6595,21.6794,485100.0
2014-09-09 15:20:00,43.62,43.65,43.59,43.63,287600.0,21.6744,21.6893,21.6595,21.6794,287600.0
2014-09-09 15:30:00,43.63,43.64,43.6,43.61,283900.0,21.6794,21.6843,21.6645,21.6694,283900.0
2014-09-09 15:40:00,43.62,43.63,43.6,43.62,601900.0,21.6744,21.6794,21.6645,21.6744,601900.0
2014-09-09 15:50:00,43.62,43.64,43.6,43.63,1000100.0,21.6744,21.6843,21.6645,21.6794,1000100.0
2014-09-10 09:30:00,43.7,43.7,43.49,43.52,410800.0,21.7141,21.7141,21.6098,21.6247,410800.0
2014-09-10 09:40:00,43.52,43.64,43.52,43.62,318600.0,21.6247,21.6843,21.6247,21.6744,318600.0
2014-09-10 09:50:00,43.61,43.63,43.56,43.57,160800.0,21.6694,21.6794,21.6446,21.6496,160800.0
2014-09-10 10:00:00,43.58,43.68,43.56,43.65,156100.0,21.6545,21.7042,21.6446,21.6893,156100.0
2014-09-10 10:10:00,43.66,43.68,43.62,43.63,138600.0,21.6943,21.7042,21.6744,21.6794,138600.0
2014-09-10 10:20:00,43.64,43.64,43.59,43.6,131000.0,21.6843,21.6843,21.6595,21.6645,131000.0
2014-09-10 10:30:00,43.6,43.61,43.53,43.55,262000.0,21.6645,21.6694,21.6297,21.6396,262000.0
2014-09-10 10:40:00,43.54,43.62,43.53,43.61,87600.0,21.6346,21.6744,21.6297,21.6694,87600.0
2014-09-10 10:50:00,43.61,43.64,43.55,43.57,93200.0,21.6694,21.6843,21.6396,21.6496,93200.0
2014-09-10 11:00:00,43.55,43.6,43.55,43.6,106100.0,21.6396,21.6645,21.6396,21.6645,106100.0
2014-09-10 11:10:00,43.6,43.66,43.58,43.64,82400.0,21.6645,21.6943,21.6545,21.6843,82400.0
2014-09-10 11:20:00,43.64,43.66,43.6,43.64,67700.0,21.6843,21.6943,21.6645,21.6843,67700.0
2014-09-10 11:30:00,43.65,43.69,43.64,43.68,84400.0,21.6893,21.7092,21.6843,21.7042,84400.0
2014-09-10 11:40:00,43.68,43.7,43.67,43.69,94200.0,21.7042,21.7141,21.6992,21.7092,94200.0
2014-09-10 11:50:00,43.68,43.71,43.68,43.71,84100.0,21.7042,21.7191,21.7042,21.7191,84100.0
2014-09-10 12:00:00,43.71,43.71,43.66,43.7,114300.0,21.7191,21.7191,21.6943,21.7141,114300.0
2014-09-10 12:10:00,43.7,43.71,43.67,43.71,65800.0,21.7141,21.7191,21.6992,21.7191,65800.0
2014-09-10 12:20:00,43.7,43.76,43.7,43.75,103800.0,21.7141,21.744,21.7141,21.739,103800.0
2014-09-10 12:30:00,43.75,43.76,43.74,43.75,48500.0,21.739,21.744,21.734,21.739,48500.0
2014-09-10 12:40:00,43.75,43.78,43.75,43.78,33600.0,21.739,21.7539,21.739,21.7539,33600.0
2014-09-10 12:50:00,43.78,43.78,43.74,43.76,55200.0,21.7539,21.7539,21.734,21.744,55200.0
2014-09-10 13:00:00,43.76,43.83,43.75,43.82,95500.0,21.744,21.7787,21.739,21.7738,95500.0
2014-09-10 13:10:00,43.81,43.91,43.81,43.91,138200.0,21.7688,21.8185,21.7688,21.8185,138200.0
2014-09-10 13:20:00,43.9,43.94,43.89,43.93,81500.0,21.8135,21.8334,21.8086,21.8284,81500.0
2014-09-10 13:30:00,43.93,43.94,43.86,43.86,64800.0,21.8284,21.8334,21.7937,21.7937,64800.0
2014-09-10 13:40:00,43.86,43.89,43.84,43.88,52600.0,21.7937,21.8086,21.7837,21.8036,52600.0
2014-09-10 13:50:00,43.88,43.9,43.86,43.88,57500.0,21.8036,21.8135,21.7937,21.8036,57500.0
2014-09-10 14:00:00,43.87,43.91,43.87,43.88,45700.0,21.7986,21.8185,21.7986,21.8036,45700.0
2014-09-10 14:10:00,43.88,43.91,43.88,43.89,63500.0,21.8036,21.8185,21.8036,21.8086,63500.0
2014-09-10 14:20:00,43.9,43.92,43.89,43.9,100500.0,21.8135,21.8235,21.8086,21.8135,100500.0
2014-09-10 14:30:00,43.91,43.91,43.84,43.86,112400.0,21.8185,21.8185,21.7837,21.7937,112400.0
2014-09-10 14:40:00,43.86,43.92,43.85,43.92,61800.0,21.7937,21.8235,21.7887,21.8235,61800.0
2014-09-10 14:50:00,43.92,43.92,43.89,43.89,323400.0,21.8235,21.8235,21.8086,21.8086,323400.0
2014-09-10 15:00:00,43.9,44.0,43.89,43.99,274500.0,21.8135,21.8632,21.8086,21.8582,274500.0
2014-09-10 15:10:00,44.0,44.05,43.97,44.0,255500.0,21.8632,21.8881,21.8483,21.8632,255500.0
2014-09-10 15:20:00,44.0,44.05,44.0,44.02,152100.0,21.8632,21.8881,21.8632,21.8732,152100.0
2014-09-10 15:30:00,44.01,44.02,43.92,43.92,317900.0,21.8682,21.8732,21.8235,21.8235,317900.0
2014-09-10 15:40:00,43.92,43.96,43.9,43.92,444000.0,21.8235,21.8433,21.8135,21.8235,444000.0
2014-09-10 15:50:00,43.91,43.92,43.85,43.87,742600.0,21.8185,21.8235,21.7887,21.7986,742600.0
2014-09-11 09:30:00,43.33,43.47,43.13,43.15,442900.0,21.7895,21.8599,21.6889,21.699,442900.0
2014-09-11 09:40:00,43.15,43.16,43.03,43.06,325700.0,21.699,21.704,21.6387,21.6537,325700.0
2014-09-11 09:50:00,43.05,43.1,43.02,43.03,248000.0,21.6487,21.6739,21.6336,21.6387,248000.0
2014-09-11 10:00:00,43.03,43.07,43.0,43.01,174000.0,21.6387,21.6588,21.6236,21.6286,174000.0
2014-09-11 10:10:00,43.0,43.09,42.97,43.08,197300.0,21.6236,21.6688,21.6085,21.6638,197300.0
2014-09-11 10:20:00,43.09,43.11,42.97,42.98,145900.0,21.6688,21.6789,21.6085,21.6135,145900.0
2014-09-11 10:30:00,42.98,42.99,42.92,42.94,136300.0,21.6135,21.6185,21.5833,21.5934,136300.0
2014-09-11 10:40:00,42.94,42.96,42.92,42.95,223500.0,21.5934,21.6035,21.5833,21.5984,223500.0
2014-09-11 10:50:00,42.95,43.0,42.93,43.0,203900.0,21.5984,21.6236,21.5884,21.6236,203900.0
2014-09-11 11:00:00,43.0,43.0,42.97,43.0,122300.0,21.6236,21.6236,21.6085,21.6236,122300.0
2014-09-11 11:10:00,43.0,43.09,42.98,43.06,186100.0,21.6236,21.6688,21.6135,21.6537,186100.0
2014-09-11 11:20:00,43.06,43.08,43.03,43.04,85300.0,21.6537,21.6638,21.6387,21.6437,85300.0
2014-09-11 11:30:00,43.04,43.08,43.03,43.05,93700.0,21.6437,21.6638,21.6387,21.6487,93700.0
2014-09-11 11:40:00,43.06,43.06,43.04,43.05,69200.0,21.6537,21.6537,21.6437,21.6487,69200.0
2014-09-11 11:50:00,43.04,43.07,43.01,43.01,59300.0,21.6437,21.6588,21.6286,21.6286,59300.0
2014-09-11 12:00:00,43.01,43.02,42.98,42.98,95300.0,21.6286,21.6336,21.6135,21.6135,95300.0
2014-09-11 12:10:00,42.99,43.01,42.97,43.0,50500.0,21.6185,21.6286,21.6085,21.6236,50500.0
2014-09-11 12:20:00,43.01,43.09,43.0,43.07,86000.0,21.6286,21.6688,21.6236,21.6588,86000.0
2014-09-11 12:30:00,43.07,43.09,43.05,43.05,44200.0,21.6588,21.6688,21.6487,21.6487,44200.0
2014-09-11 12:40:00,43.05,43.09,43.05,43.08,48900.0,21.6487,21.6688,21.6487,21.6638,48900.0
2014-09-11 12:50:00,43.07,43.08,43.04,43.06,43500.0,21.6588,21.6638,21.6437,21.6537,43500.0
2014-09-11 13:00:00,43.06,43.11,43.06,43.08,51300.0,21.6537,21.6789,21.6537,21.6638,51300.0
2014-09-11 13:10:00,43.08,43.11,43.06,43.06,56100.0,21.6638,21.6789,21.6537,21.6537,56100.0
2014-09-11 13:20:00,43.06,43.09,43.04,43.07,47300.0,21.6537,21.6688,21.6437,21.6588,47300.0
2014-09-11 13:30:00,43.06,43.08,43.04,43.05,59300.0,21.6537,21.6638,21.6437,21.6487,59300.0
2014-09-11 13:40:00,43.05,43.06,43.02,43.04,36000.0,21.6487,21.6537,21.6336,21.6437,36000.0
2014-09-11 13:50:00,43.04,43.07,43.03,43.06,74300.0,21.6437,21.6588,21.6387,21.6537,74300.0
2014-09-11 14:00:00,43.06,43.13,43.06,43.12,68800.0,21.6537,21.6889,21.6537,21.6839,68800.0
2014-09-11 14:10:00,43.12,43.12,43.09,43.1,50100.0,21.6839,21.6839,21.6688,21.6739,50100.0
2014-09-11 14:20:00,43.1,43.15,43.09,43.13,75900.0,21.6739,21.699,21.6688,21.6889,75900.0
2014-09-11 14:30:00,43.14,43.16,43.09,43.15,85100.0,21.694,21.704,21.6688,21.699,85100.0
2014-09-11 14:40:00,43.15,43.17,43.12,43.12,122900.0,21.699,21.7091,21.6839,21.6839,122900.0
2014-09-11 14:50:00,43.13,43.13,43.1,43.12,61400.0,21.6889,21.6889,21.6739,21.6839,61400.0
2014-09-11 15:00:00,43.12,43.13,43.09,43.11,97100.0,21.6839,21.6889,21.6688,21.6789,97100.0
2014-09-11 15:10:00,43.11,43.16,43.1,43.16,90700.0,21.6789,21.704,21.6739,21.704,90700.0
2014-09-11 15:20:00,43.16,43.18,43.12,43.12,124500.0,21.704,21.7141,21.6839,21.6839,124500.0
2014-09-11 15:30:00,43.12,43.14,43.08,43.08,238900.0,21.6839,21.694,21.6638,21.6638,238900.0
2014-09-11 15:40:00,43.09,43.16,43.08,43.16,292000.0,21.6688,21.704,21.6638,21.704,292000.0
2014-09-11 15:50:00,43.16,43.2,43.15,43.19,457300.0,21.704,21.7241,21.699,21.7191,457300.0
2014-09-12 09:30:00,43.19,43.3,42.97,42.97,291500.0,21.7191,21.7744,21.6085,21.6085,291500.0
2014-09-12 09:40:00,42.97,43.11,42.96,43.1,256000.0,21.6085,21.6789,21.6035,21.6739,256000.0
2014-09-12 09:50:00,43.09,43.1,43.02,43.04,223000.0,21.6688,21.6739,21.6336,21.6437,223000.0
2014-09-12 10:00:00,43.03,43.08,43.01,43.04,228500.0,21.6387,21.6638,21.6286,21.6437,228500.0
2014-09-12 10:10:00,43.03,43.08,43.01,43.05,168000.0,21.6387,21.6638,21.6286,21.6487,168000.0
2014-09-12 10:20:00,43.05,43.11,43.05,43.08,87300.0,21.6487,21.6789,21.6487,21.6638,87300.0
2014-09-12 10:30:00,43.07,43.12,43.06,43.08,301800.0,21.6588,21.6839,21.6537,21.6638,301800.0
2014-09-12 10:40:00,43.08,43.1,43.06,43.09,136100.0,21.6638,21.6739,21.6537,21.6688,136100.0
2014-09-12 10:50:00,43.09,43.14,43.08,43.13,105700.0,21.6688,21.694,21.6638,21.6889,105700.0
2014-09-12 11:00:00,43.12,43.15,43.11,43.14,80100.0,21.6839,21.699,21.6789,21.694,80100.0
2014-09-12 11:10:00,43.14,43.15,43.06,43.07,135600.0,21.694,21.699,21.6537,21.6588,135600.0
2014-09-12 11:20:00,43.07,43.09,43.06,43.08,136100.0,21.6588,21.6688,21.6537,21.6638,136100.0
2014-09-12 11:30:00,43.07,43.1,43.06,43.09,183000.0,21.6588,21.6739,21.6537,21.6688,183000.0
2014-09-12 11:40:00,43.08,43.11,43.07,43.09,348200.0,21.6638,21.6789,21.6588,21.6688,348200.0
2014-09-12 11:50:00,43.09,43.11,43.05,43.07,160500.0,21.6688,21.6789,21.6487,21.6588,160500.0
2014-09-12 12:00:00,43.07,43.07,43.04,43.04,129700.0,21.6588,21.6588,21.6437,21.6437,129700.0
2014-09-12 12:10:00,43.05,43.07,43.03,43.03,116700.0,21.6487,21.6588,21.6387,21.6387,116700.0
2014-09-12 12:20:00,43.03,43.04,43.0,43.01,122700.0,21.6387,21.6437,21.6236,21.6286,122700.0
2014-09-12 12:30:00,43.02,43.06,42.99,43.05,401800.0,21.6336,21.6537,21.6185,21.6487,401800.0
2014-09-12 12:40:00,43.04,43.08,43.02,43.08,108900.0,21.6437,21.6638,21.6336,21.6638,108900.0
2014-09-12 12:50:00,43.07,43.07,43.03,43.04,101600.0,21.6588,21.6588,21.6387,21.6437,101600.0
2014-09-12 13:00:00,43.03,43.1,43.03,43.09,131200.0,21.6387,21.6739,21.6387,21.6688,131200.0
2014-09-12 13:10:00,43.09,43.11,43.04,43.04,195500.0,21.6688,21.6789,21.6437,21.6437,195500.0
2014-09-12 13:20:00,43.05,43.08,43.03,43.08,93100.0,21.6487,21.6638,21.6387,21.6638,93100.0
2014-09-12 13:30:00,43.08,43.08,43.02,43.03,88700.0,21.6638,21.6638,21.6336,21.6387,88700.0
2014-09-12 13:40:00,43.02,43.09,43.01,43.08,122800.0,21.6336,21.6688,21.6286,21.6638,122800.0
2014-09-12 13:50:00,43.08,43.1,43.05,43.08,135600.0,21.6638,21.6739,21.6487,21.6638,135600.0
2014-09-12 14:00:00,43.08,43.09,43.06,43.08,74900.0,21.6638,21.6688,21.6537,21.6638,74900.0
2014-09-12 14:10:00,43.09,43.12,43.09,43.1,94600.0,21.6688,21.6839,21.6688,21.6739,94600.0
2014-09-12 14:20:00,43.09,43.1,43.05,43.06,82200.0,21.6688,21.6739,21.6487,21.6537,82200.0
2014-09-12 14:30:00,43.06,43.07,43.02,43.02,84400.0,21.6537,21.6588,21.6336,21.6336,84400.0
2014-09-12 14:40:00,43.02,43.07,43.0,43.05,141300.0,21.6336,21.6588,21.6236,21.6487,141300.0
2014-09-12 14:50:00,43.05,43.06,43.03,43.03,101800.0,21.6487,21.6537,21.6387,21.6387,101800.0
2014-09-12 15:00:00,43.04,43.09,43.02,43.07,105500.0,21.6437,21.6688,21.6336,21.6588,105500.0
2014-09-12 15:10:00,43.07,43.14,43.06,43.14,119100.0,21.6588,21.694,21.6537,21.694,119100.0
2014-09-12 15:20:00,43.14,43.14,43.09,43.12,139500.0,21.694,21.694,21.6688,21.6839,139500.0
2014-09-12 15:30:00,43.12,43.15,43.11,43.15,115600.0,21.6839,21.699,21.6789,21.699,115600.0
2014-09-12 15:40:00,43.15,43.16,43.1,43.13,204900.0,21.699,21.704,21.6739,21.6889,204900.0
2014-09-12 15:50:00,43.13,43.16,43.12,43.15,351500.0,21.6889,21.704,21.6839,21.699,351500.0
2014-09-15 09:30:00,43.6,43.87,43.37,43.87,843300.0,21.9253,22.0611,21.8096,22.0611,843300.0
2014-09-15 09:40:00,43.86,44.1,43.84,44.07,1053300.0,22.056,22.1767,22.046,22.1616,1053300.0
2014-09-15 09:50:00,44.07,44.1,43.99,44.1,639600.0,22.1616,22.1767,22.1214,22.1767,639600.0
2014-09-15 10:00:00,44.09,44.25,44.05,44.23,594200.0,22.1717,22.2522,22.1516,22.2421,594200.0
2014-09-15 10:10:00,44.23,44.43,44.23,44.38,714900.0,22.2421,22.3427,22.2421,22.3175,714900.0
2014-09-15 10:20:00,44.38,44.5,44.33,44.47,522300.0,22.3175,22.3779,22.2924,22.3628,522300.0
2014-09-15 10:30:00,44.47,44.48,44.24,44.24,396400.0,22.3628,22.3678,22.2471,22.2471,396400.0
2014-09-15 10:40:00,44.24,44.25,44.08,44.08,328200.0,22.2471,22.2522,22.1667,22.1667,328200.0
2014-09-15 10:50:00,44.09,44.21,44.02,44.2,429400.0,22.1717,22.232,22.1365,22.227,429400.0
2014-09-15 11:00:00,44.2,44.25,44.16,44.21,240200.0,22.227,22.2522,22.2069,22.232,240200.0
2014-09-15 11:10:00,44.22,44.24,44.2,44.22,122800.0,22.2371,22.2471,22.227,22.2371,122800.0
2014-09-15 11:20:00,44.22,44.31,44.21,44.26,229900.0,22.2371,22.2823,22.232,22.2572,229900.0
2014-09-15 11:30:00,44.27,44.28,44.18,44.18,145700.0,22.2622,22.2672,22.217,22.217,145700.0
2014-09-15 11:40:00,44.19,44.23,44.17,44.23,103200.0,22.222,22.2421,22.2119,22.2421,103200.0
2014-09-15 11:50:00,44.23,44.28,44.2,44.27,120500.0,22.2421,22.2672,22.227,22.2622,120500.0
2014-09-15 12:00:00,44.27,44.34,44.26,44.32,198300.0,22.2622,22.2974,22.2572,22.2874,198300.0
2014-09-15 12:10:00,44.32,44.4,44.31,44.37,134900.0,22.2874,22.3276,22.2823,22.3125,134900.0
2014-09-15 12:20:00,44.37,44.41,44.33,44.37,111900.0,22.3125,22.3326,22.2924,22.3125,111900.0
2014-09-15 12:30:00,44.38,44.4,44.36,44.39,93400.0,22.3175,22.3276,22.3075,22.3226,93400.0
2014-09-15 12:40:00,44.39,44.39,44.34,44.39,86600.0,22.3226,22.3226,22.2974,22.3226,86600.0
2014-09-15 12:50:00,44.39,44.4,44.36,44.39,119200.0,22.3226,22.3276,22.3075,22.3226,119200.0
2014-09-15 13:00:00,44.39,44.44,44.37,44.38,150800.0,22.3226,22.3477,22.3125,22.3175,150800.0
2014-09-15 13:10:00,44.39,44.44,44.38,44.43,81300.0,22.3226,22.3477,22.3175,22.3427,81300.0
2014-09-15 13:20:00,44.43,44.44,44.4,44.4,128600.0,22.3427,22.3477,22.3276,22.3276,128600.0
2014-09-15 13:30:00,44.41,44.41,44.35,44.38,107400.0,22.3326,22.3326,22.3024,22.3175,107400.0
2014-09-15 13:40:00,44.39,44.41,44.35,44.36,80600.0,22.3226,22.3326,22.3024,22.3075,80600.0
2014-09-15 13:50:00,44.35,44.38,44.31,44.33,79200.0,22.3024,22.3175,22.2823,22.2924,79200.0
2014-09-15 14:00:00,44.34,44.34,44.28,44.31,122200.0,22.2974,22.2974,22.2672,22.2823,122200.0
2014-09-15 14:10:00,44.31,44.31,44.21,44.24,88600.0,22.2823,22.2823,22.232,22.2471,88600.0
2014-09-15 14:20:00,44.25,44.25,44.18,44.23,98300.0,22.2522,22.2522,22.217,22.2421,98300.0
2014-09-15 14:30:00,44.24,44.29,44.21,44.29,150900.0,22.2471,22.2723,22.232,22.2723,150900.0
2014-09-15 14:40:00,44.29,44.31,44.27,44.27,105200.0,22.2723,22.2823,22.2622,22.2622,105200.0
2014-09-15 14:50:00,44.27,44.3,44.27,44.27,96500.0,22.2622,22.2773,22.2622,22.2622,96500.0
2014-09-15 15:00:00,44.27,44.3,44.26,44.26,113100.0,22.2622,22.2773,22.2572,22.2572,113100.0
2014-09-15 15:10:00,44.27,44.28,44.24,44.25,115900.0,22.2622,22.2672,22.2471,22.2522,115900.0
2014-09-15 15:20:00,44.26,44.3,44.25,44.3,165800.0,22.2572,22.2773,22.2522,22.2773,165800.0
2014-09-15 15:30:00,44.3,44.32,44.28,44.3,166400.0,22.2773,22.2874,22.2672,22.2773,166400.0
2014-09-15 15:40:00,44.3,44.3,44.27,44.27,306300.0,22.2773,22.2773,22.2622,22.2622,306300.0
2014-09-15 15:50:00,44.27,44.3,44.26,44.26,528000.0,22.2622,22.2773,22.2572,22.2572,528000.0
2014-09-16 09:30:00,44.07,44.21,44.03,44.09,416100.0,22.1616,22.232,22.1415,22.1717,416100.0
2014-09-16 09:40:00,44.09,44.22,44.07,44.2,347000.0,22.1717,22.2371,22.1616,22.227,347000.0
2014-09-16 09:50:00,44.19,44.34,44.18,44.32,263400.0,22.222,22.2974,22.217,22.2874,263400.0
2014-09-16 10:00:00,44.33,44.37,44.22,44.22,283900.0,22.2924,22.3125,22.2371,22.2371,283900.0
2014-09-16 10:10:00,44.23,44.23,44.15,44.19,175800.0,22.2421,22.2421,22.2019,22.222,175800.0
2014-09-16 10:20:00,44.19,44.3,44.19,44.29,115400.0,22.222,22.2773,22.222,22.2723,115400.0
2014-09-16 10:30:00,44.3,44.3,44.22,44.27,127300.0,22.2773,22.2773,22.2371,22.2622,127300.0
2014-09-16 10:40:00,44.27,44.29,44.23,44.27,117900.0,22.2622,22.2723,22.2421,22.2622,117900.0
2014-09-16 10:50:00,44.26,44.31,44.25,44.27,240200.0,22.2572,22.2823,22.2522,22.2622,240200.0
2014-09-16 11:00:00,44.27,44.27,44.2,44.21,94100.0,22.2622,22.2622,22.227,22.232,94100.0
2014-09-16 11:10:00,44.21,44.22,44.16,44.19,164800.0,22.232,22.2371,22.2069,22.222,164800.0
2014-09-16 11:20:00,44.2,44.3,44.18,44.3,131000.0,22.227,22.2773,22.217,22.2773,131000.0
2014-09-16 11:30:00,44.3,44.33,44.25,44.33,149900.0,22.2773,22.2924,22.2522,22.2924,149900.0
2014-09-16 11:40:00,44.33,44.36,44.32,44.35,78400.0,22.2924,22.3075,22.2874,22.3024,78400.0
2014-09-16 11:50:00,44.35,44.41,44.34,44.39,127200.0,22.3024,22.3326,22.2974,22.3226,127200.0
2014-09-16 12:00:00,44.39,44.43,44.37,44.41,83200.0,22.3226,22.3427,22.3125,22.3326,83200.0
2014-09-16 12:10:00,44.41,44.46,44.41,44.46,128200.0,22.3326,22.3578,22.3326,22.3578,128200.0
2014-09-16 12:20:00,44.45,44.5,44.43,44.44,204600.0,22.3527,22.3779,22.3427,22.3477,204600.0
2014-09-16 12:30:00,44.45,44.5,44.44,44.48,105800.0,22.3527,22.3779,22.3477,22.3678,105800.0
2014-09-16 12:40:00,44.48,44.49,44.42,44.42,108400.0,22.3678,22.3729,22.3377,22.3377,108400.0
2014-09-16 12:50:00,44.42,44.42,44.36,44.36,38700.0,22.3377,22.3377,22.3075,22.3075,38700.0
2014-09-16 13:00:00,44.37,44.47,44.36,44.47,202400.0,22.3125,22.3628,22.3075,22.3628,202400.0
2014-09-16 13:10:00,44.47,44.49,44.44,44.49,96900.0,22.3628,22.3729,22.3477,22.3729,96900.0
2014-09-16 13:20:00,44.49,44.49,44.46,44.47,57800.0,22.3729,22.3729,22.3578,22.3628,57800.0
2014-09-16 13:30:00,44.48,44.49,44.45,44.48,72500.0,22.3678,22.3729,22.3527,22.3678,72500.0
2014-09-16 13:40:00,44.47,44.47,44.39,44.41,171300.0,22.3628,22.3628,22.3226,22.3326,171300.0
2014-09-16 13:50:00,44.4,44.41,44.35,44.36,97900.0,22.3276,22.3326,22.3024,22.3075,97900.0
2014-09-16 14:00:00,44.37,44.38,44.35,44.36,88200.0,22.3125,22.3175,22.3024,22.3075,88200.0
2014-09-16 14:10:00,44.37,44.38,44.35,44.36,82800.0,22.3125,22.3175,22.3024,22.3075,82800.0
2014-09-16 14:20:00,44.35,44.37,44.35,44.36,55100.0,22.3024,22.3125,22.3024,22.3075,55100.0
2014-09-16 14:30:00,44.37,44.39,44.36,44.36,71100.0,22.3125,22.3226,22.3075,22.3075,71100.0
2014-09-16 14:40:00,44.36,44.37,44.35,44.36,74900.0,22.3075,22.3125,22.3024,22.3075,74900.0
2014-09-16 14:50:00,44.35,44.38,44.32,44.35,134400.0,22.3024,22.3175,22.2874,22.3024,134400.0
2014-09-16 15:00:00,44.35,44.37,44.34,44.35,67000.0,22.3024,22.3125,22.2974,22.3024,67000.0
2014-09-16 15:10:00,44.35,44.36,44.32,44.35,109900.0,22.3024,22.3075,22.2874,22.3024,109900.0
2014-09-16 15:20:00,44.36,44.36,44.31,44.31,120500.0,22.3075,22.3075,22.2823,22.2823,120500.0
2014-09-16 15:30:00,44.32,44.35,44.3,44.34,229700.0,22.2874,22.3024,22.2773,22.2974,229700.0
2014-09-16 15:40:00,44.34,44.38,44.34,44.38,281500.0,22.2974,22.3175,22.2974,22.3175,281500.0
2014-09-16 15:50:00,44.37,44.38,44.34,44.35,328500.0,22.3125,22.3175,22.2974,22.3024,328500.0
2014-09-17 09:30:00,44.39,44.48,44.26,44.28,194100.0,22.3226,22.3678,22.2572,22.2672,194100.0
2014-09-17 09:40:00,44.29,44.34,44.23,44.33,96100.0,22.2723,22.2974,22.2421,22.2924,96100.0
2014-09-17 09:50:00,44.33,44.46,44.33,44.45,196200.0,22.2924,22.3578,22.2924,22.3527,196200.0
2014-09-17 10:00:00,44.45,44.48,44.4,44.41,238000.0,22.3527,22.3678,22.3276,22.3326,238000.0
2014-09-17 10:10:00,44.42,44.42,44.37,44.39,107300.0,22.3377,22.3377,22.3125,22.3226,107300.0
2014-09-17 10:20:00,44.39,44.45,44.37,44.44,184100.0,22.3226,22.3527,22.3125,22.3477,184100.0
2014-09-17 10:30:00,44.44,44.44,44.41,44.43,48800.0,22.3477,22.3477,22.3326,22.3427,48800.0
2014-09-17 10:40:00,44.42,44.44,44.3,44.31,128800.0,22.3377,22.3477,22.2773,22.2823,128800.0
2014-09-17 10:50:00,44.31,44.31,44.22,44.23,100800.0,22.2823,22.2823,22.2371,22.2421,100800.0
2014-09-17 11:00:00,44.23,44.28,44.2,44.22,189100.0,22.2421,22.2672,22.227,22.2371,189100.0
2014-09-17 11:10:00,44.22,44.26,44.2,44.23,59900.0,22.2371,22.2572,22.227,22.2421,59900.0
2014-09-17 11:20:00,44.23,44.25,44.21,44.24,66200.0,22.2421,22.2522,22.232,22.2471,66200.0
2014-09-17 11:30:00,44.24,44.24,44.19,44.23,97700.0,22.2471,22.2471,22.222,22.2421,97700.0
2014-09-17 11:40:00,44.23,44.27,44.21,44.23,62900.0,22.2421,22.2622,22.232,22.2421,62900.0
2014-09-17 11:50:00,44.23,44.26,44.22,44.23,50300.0,22.2421,22.2572,22.2371,22.2421,50300.0
2014-09-17 12:00:00,44.23,44.25,44.18,44.18,63000.0,22.2421,22.2522,22.217,22.217,63000.0
2014-09-17 12:10:00,44.18,44.27,44.17,44.26,116300.0,22.217,22.2622,22.2119,22.2572,116300.0
2014-09-17 12:20:00,44.26,44.26,44.19,44.25,70500.0,22.2572,22.2572,22.222,22.2522,70500.0
2014-09-17 12:30:00,44.25,44.28,44.23,44.28,30300.0,22.2522,22.2672,22.2421,22.2672,30300.0
2014-09-17 12:40:00,44.28,44.28,44.26,44.27,56400.0,22.2672,22.2672,22.2572,22.2622,56400.0
2014-09-17 12:50:00,44.27,44.28,44.23,44.25,53400.0,22.2622,22.2672,22.2421,22.2522,53400.0
2014-09-17 13:00:00,44.24,44.25,44.21,44.21,50800.0,22.2471,22.2522,22.232,22.232,50800.0
2014-09-17 13:10:00,44.22,44.31,44.21,44.31,51900.0,22.2371,22.2823,22.232,22.2823,51900.0
2014-09-17 13:20:00,44.31,44.33,44.3,44.31,74600.0,22.2823,22.2924,22.2773,22.2823,74600.0
2014-09-17 13:30:00,44.3,44.34,44.29,44.31,88100.0,22.2773,22.2974,22.2723,22.2823,88100.0
2014-09-17 13:40:00,44.31,44.35,44.3,44.33,93200.0,22.2823,22.3024,22.2773,22.2924,93200.0
2014-09-17 13:50:00,44.32,44.45,44.32,44.44,140700.0,22.2874,22.3527,22.2874,22.3477,140700.0
2014-09-17 14:00:00,44.43,44.55,44.33,44.48,485200.0,22.3427,22.403,22.2924,22.3678,485200.0
2014-09-17 14:10:00,44.5,44.64,44.5,44.6,319600.0,22.3779,22.4483,22.3779,22.4282,319600.0
2014-09-17 14:20:00,44.6,44.74,44.59,44.73,319600.0,22.4282,22.4986,22.4231,22.4935,319600.0
2014-09-17 14:30:00,44.74,44.74,44.68,44.69,129900.0,22.4986,22.4986,22.4684,22.4734,129900.0
2014-09-17 14:40:00,44.69,44.73,44.66,44.71,181600.0,22.4734,22.4935,22.4583,22.4835,181600.0
2014-09-17 14:50:00,44.71,44.75,44.68,44.72,159700.0,22.4835,22.5036,22.4684,22.4885,159700.0
2014-09-17 15:00:00,44.72,44.76,44.7,44.72,136500.0,22.4885,22.5086,22.4785,22.4885,136500.0
2014-09-17 15:10:00,44.72,44.8,44.72,44.76,177900.0,22.4885,22.5287,22.4885,22.5086,177900.0
2014-09-17 15:20:00,44.76,44.78,44.74,44.77,203600.0,22.5086,22.5187,22.4986,22.5137,203600.0
2014-09-17 15:30:00,44.77,44.77,44.65,44.67,205100.0,22.5137,22.5137,22.4533,22.4634,205100.0
2014-09-17 15:40:00,44.66,44.68,44.61,44.61,334100.0,22.4583,22.4684,22.4332,22.4332,334100.0
2014-09-17 15:50:00,44.61,44.63,44.57,44.61,398300.0,22.4332,22.4433,22.4131,22.4332,398300.0
2014-09-18 09:30:00,44.8,44.8,44.63,44.73,229900.0,22.5287,22.5287,22.4433,22.4935,229900.0
2014-09-18 09:40:00,44.72,44.78,44.62,44.78,152200.0,22.4885,22.5187,22.4382,22.5187,152200.0
2014-09-18 09:50:00,44.78,44.78,44.7,44.73,127000.0,22.5187,22.5187,22.4785,22.4935,127000.0
2014-09-18 10:00:00,44.73,44.76,44.7,44.71,109900.0,22.4935,22.5086,22.4785,22.4835,109900.0
2014-09-18 10:10:00,44.7,44.75,44.7,44.73,97600.0,22.4785,22.5036,22.4785,22.4935,97600.0
2014-09-18 10:20:00,44.74,44.76,44.68,44.69,82800.0,22.4986,22.5086,22.4684,22.4734,82800.0
2014-09-18 10:30:00,44.68,44.77,44.68,44.72,95900.0,22.4684,22.5137,22.4684,22.4885,95900.0
2014-09-18 10:40:00,44.72,44.76,44.7,44.74,86500.0,22.4885,22.5086,22.4785,22.4986,86500.0
2014-09-18 10:50:00,44.74,44.74,44.7,44.7,83300.0,22.4986,22.4986,22.4785,22.4785,83300.0
2014-09-18 11:00:00,44.69,44.71,44.66,44.71,76300.0,22.4734,22.4835,22.4583,22.4835,76300.0
2014-09-18 11:10:00,44.7,44.74,44.69,44.72,63400.0,22.4785,22.4986,22.4734,22.4885,63400.0
2014-09-18 11:20:00,44.72,44.73,44.7,44.71,68200.0,22.4885,22.4935,22.4785,22.4835,68200.0
2014-09-18 11:30:00,44.7,44.71,44.67,44.68,102300.0,22.4785,22.4835,22.4634,22.4684,102300.0
2014-09-18 11:40:00,44.67,44.69,44.65,44.65,71400.0,22.4634,22.4734,22.4533,22.4533,71400.0
2014-09-18 11:50:00,44.66,44.66,44.64,44.65,63300.0,22.4583,22.4583,22.4483,22.4533,63300.0
2014-09-18 12:00:00,44.65,44.66,44.59,44.59,103500.0,22.4533,22.4583,22.4231,22.4231,103500.0
2014-09-18 12:10:00,44.58,44.6,44.57,44.59,36100.0,22.4181,22.4282,22.4131,22.4231,36100.0
2014-09-18 12:20:00,44.58,44.61,44.57,44.57,45800.0,22.4181,22.4332,22.4131,22.4131,45800.0
2014-09-18 12:30:00,44.57,44.58,44.54,44.57,74800.0,22.4131,22.4181,22.398,22.4131,74800.0
2014-09-18 12:40:00,44.58,44.58,44.53,44.55,60000.0,22.4181,22.4181,22.393,22.403,60000.0
2014-09-18 12:50:00,44.54,44.55,44.5,44.5,73300.0,22.398,22.403,22.3779,22.3779,73300.0
2014-09-18 13:00:00,44.51,44.53,44.5,44.51,77300.0,22.3829,22.393,22.3779,22.3829,77300.0
2014-09-18 13:10:00,44.52,44.52,44.5,44.51,81300.0,22.3879,22.3879,22.3779,22.3829,81300.0
2014-09-18 13:20:00,44.51,44.51,44.46,44.47,72500.0,22.3829,22.3829,22.3578,22.3628,72500.0
2014-09-18 13:30:00,44.47,44.5,44.46,44.47,72700.0,22.3628,22.3779,22.3578,22.3628,72700.0
2014-09-18 13:40:00,44.48,44.5,44.47,44.5,61900.0,22.3678,22.3779,22.3628,22.3779,61900.0
2014-09-18 13:50:00,44.5,44.51,44.49,44.51,61700.0,22.3779,22.3829,22.3729,22.3829,61700.0
2014-09-18 14:00:00,44.51,44.54,44.51,44.52,81400.0,22.3829,22.398,22.3829,22.3879,81400.0
2014-09-18 14:10:00,44.52,44.57,44.52,44.57,45100.0,22.3879,22.4131,22.3879,22.4131,45100.0
2014-09-18 14:20:00,44.57,44.57,44.54,44.57,56800.0,22.4131,22.4131,22.398,22.4131,56800.0
2014-09-18 14:30:00,44.57,44.6,44.57,44.59,63000.0,22.4131,22.4282,22.4131,22.4231,63000.0
2014-09-18 14:40:00,44.59,44.61,44.59,44.6,53700.0,22.4231,22.4332,22.4231,22.4282,53700.0
2014-09-18 14:50:00,44.61,44.65,44.6,44.65,163300.0,22.4332,22.4533,22.4282,22.4533,163300.0
2014-09-18 15:00:00,44.65,44.75,44.64,44.75,66500.0,22.4533,22.5036,22.4483,22.5036,66500.0
2014-09-18 15:10:00,44.75,44.77,44.74,44.76,113200.0,22.5036,22.5137,22.4986,22.5086,113200.0
2014-09-18 15:20:00,44.76,44.78,44.75,44.77,137600.0,22.5086,22.5187,22.5036,22.5137,137600.0
2014-09-18 15:30:00,44.78,44.8,44.77,44.79,216700.0,22.5187,22.5287,22.5137,22.5237,216700.0
2014-09-18 15:40:00,44.79,44.79,44.76,44.78,259200.0,22.5237,22.5237,22.5086,22.5187,259200.0
2014-09-18 15:50:00,44.79,44.79,44.72,44.74,470300.0,22.5237,22.5237,22.4885,22.4986,470300.0
2014-09-19 09:30:00,44.95,45.01,44.86,44.97,1828700.0,22.6042,22.6343,22.5589,22.6142,1828700.0
2014-09-19 09:40:00,44.96,45.06,44.94,45.05,139800.0,22.6092,22.6595,22.5991,22.6545,139800.0
2014-09-19 09:50:00,45.05,45.07,44.98,45.01,102400.0,22.6545,22.6645,22.6193,22.6343,102400.0
2014-09-19 10:00:00,45.01,45.01,44.93,44.99,109500.0,22.6343,22.6343,22.5941,22.6243,109500.0
2014-09-19 10:10:00,45.0,45.0,44.96,44.97,74100.0,22.6293,22.6293,22.6092,22.6142,74100.0
2014-09-19 10:20:00,44.98,44.98,44.95,44.96,65400.0,22.6193,22.6193,22.6042,22.6092,65400.0
2014-09-19 10:30:00,44.95,44.95,44.88,44.88,71200.0,22.6042,22.6042,22.569,22.569,71200.0
2014-09-19 10:40:00,44.88,44.9,44.87,44.89,64100.0,22.569,22.579,22.5639,22.574,64100.0
2014-09-19 10:50:00,44.88,44.89,44.84,44.86,81900.0,22.569,22.574,22.5489,22.5589,81900.0
2014-09-19 11:00:00,44.85,44.88,44.82,44.88,62000.0,22.5539,22.569,22.5388,22.569,62000.0
2014-09-19 11:10:00,44.88,45.0,44.87,44.98,200300.0,22.569,22.6293,22.5639,22.6193,200300.0
2014-09-19 11:20:00,44.98,45.01,44.97,44.99,113900.0,22.6193,22.6343,22.6142,22.6243,113900.0
2014-09-19 11:30:00,44.99,45.03,44.97,45.02,121700.0,22.6243,22.6444,22.6142,22.6394,121700.0
2014-09-19 11:40:00,45.03,45.05,45.02,45.04,62500.0,22.6444,22.6545,22.6394,22.6494,62500.0
2014-09-19 11:50:00,45.04,45.05,45.02,45.02,50900.0,22.6494,22.6545,22.6394,22.6394,50900.0
2014-09-19 12:00:00,45.03,45.03,44.96,44.99,67600.0,22.6444,22.6444,22.6092,22.6243,67600.0
2014-09-19 12:10:00,45.0,45.0,44.97,44.98,44800.0,22.6293,22.6293,22.6142,22.6193,44800.0
2014-09-19 12:20:00,44.98,45.01,44.97,44.99,85400.0,22.6193,22.6343,22.6142,22.6243,85400.0
2014-09-19 12:30:00,44.99,45.04,44.97,45.02,136100.0,22.6243,22.6494,22.6142,22.6394,136100.0
2014-09-19 12:40:00,45.02,45.05,44.99,45.03,71600.0,22.6394,22.6545,22.6243,22.6444,71600.0
2014-09-19 12:50:00,45.03,45.04,45.01,45.03,62400.0,22.6444,22.6494,22.6343,22.6444,62400.0
2014-09-19 13:00:00,45.03,45.05,45.01,45.01,50400.0,22.6444,22.6545,22.6343,22.6343,50400.0
2014-09-19 13:10:00,45.01,45.02,44.97,44.99,59100.0,22.6343,22.6394,22.6142,22.6243,59100.0
2014-09-19 13:20:00,45.0,45.01,44.99,45.01,48400.0,22.6293,22.6343,22.6243,22.6343,48400.0
2014-09-19 13:30:00,45.01,45.05,45.01,45.02,118500.0,22.6343,22.6545,22.6343,22.6394,118500.0
2014-09-19 13:40:00,45.02,45.03,45.0,45.02,50100.0,22.6394,22.6444,22.6293,22.6394,50100.0
2014-09-19 13:50:00,45.03,45.09,45.02,45.04,96400.0,22.6444,22.6746,22.6394,22.6494,96400.0
2014-09-19 14:00:00,45.04,45.09,45.04,45.08,68800.0,22.6494,22.6746,22.6494,22.6695,68800.0
2014-09-19 14:10:00,45.08,45.08,45.03,45.06,62900.0,22.6695,22.6695,22.6444,22.6595,62900.0
2014-09-19 14:20:00,45.06,45.1,45.06,45.09,58600.0,22.6595,22.6796,22.6595,22.6746,58600.0
2014-09-19 14:30:00,45.09,45.09,45.05,45.08,66100.0,22.6746,22.6746,22.6545,22.6695,66100.0
2014-09-19 14:40:00,45.08,45.09,45.06,45.07,78900.0,22.6695,22.6746,22.6595,22.6645,78900.0
2014-09-19 14:50:00,45.07,45.09,45.06,45.07,67800.0,22.6645,22.6746,22.6595,22.6645,67800.0
2014-09-19 15:00:00,45.08,45.09,45.06,45.06,55900.0,22.6695,22.6746,22.6595,22.6595,55900.0
2014-09-19 15:10:00,45.06,45.07,45.03,45.03,125700.0,22.6595,22.6645,22.6444,22.6444,125700.0
2014-09-19 15:20:00,45.03,45.03,45.01,45.01,151600.0,22.6444,22.6444,22.6343,22.6343,151600.0
2014-09-19 15:30:00,45.02,45.03,45.0,45.01,230300.0,22.6394,22.6444,22.6293,22.6343,230300.0
2014-09-19 15:40:00,45.01,45.09,45.0,45.08,442400.0,22.6343,22.6746,22.6293,22.6695,442400.0
2014-09-19 15:50:00,45.07,45.1,44.98,44.99,856300.0,22.6645,22.6796,22.6193,22.6243,856300.0
2014-09-22 09:30:00,45.03,45.23,44.97,45.21,414200.0,22.6444,22.745,22.6142,22.7349,414200.0
2014-09-22 09:40:00,45.21,45.24,45.15,45.16,182600.0,22.7349,22.75,22.7047,22.7098,182600.0
2014-09-22 09:50:00,45.16,45.16,45.12,45.15,89000.0,22.7098,22.7098,22.6897,22.7047,89000.0
2014-09-22 10:00:00,45.14,45.25,45.13,45.25,175000.0,22.6997,22.755,22.6947,22.755,175000.0
2014-09-22 10:10:00,45.24,45.27,45.23,45.27,145000.0,22.75,22.7651,22.745,22.7651,145000.0
2014-09-22 10:20:00,45.27,45.28,45.22,45.25,136700.0,22.7651,22.7701,22.74,22.755,136700.0
2014-09-22 10:30:00,45.23,45.26,45.19,45.2,325400.0,22.745,22.7601,22.7249,22.7299,325400.0
2014-09-22 10:40:00,45.19,45.22,45.18,45.19,152700.0,22.7249,22.74,22.7198,22.7249,152700.0
2014-09-22 10:50:00,45.19,45.2,45.16,45.17,73800.0,22.7249,22.7299,22.7098,22.7148,73800.0
2014-09-22 11:00:00,45.17,45.24,45.16,45.19,120600.0,22.7148,22.75,22.7098,22.7249,120600.0
2014-09-22 11:10:00,45.18,45.21,45.15,45.17,139600.0,22.7198,22.7349,22.7047,22.7148,139600.0
2014-09-22 11:20:00,45.16,45.22,45.16,45.18,133100.0,22.7098,22.74,22.7098,22.7198,133100.0
2014-09-22 11:30:00,45.18,45.21,45.15,45.19,176400.0,22.7198,22.7349,22.7047,22.7249,176400.0
2014-09-22 11:40:00,45.19,45.22,45.17,45.2,98900.0,22.7249,22.74,22.7148,22.7299,98900.0
2014-09-22 11:50:00,45.2,45.23,45.18,45.22,188800.0,22.7299,22.745,22.7198,22.74,188800.0
2014-09-22 12:00:00,45.22,45.26,45.21,45.25,112000.0,22.74,22.7601,22.7349,22.755,112000.0
2014-09-22 12:10:00,45.25,45.3,45.24,45.28,112100.0,22.755,22.7802,22.75,22.7701,112100.0
2014-09-22 12:20:00,45.29,45.32,45.28,45.28,80300.0,22.7752,22.7902,22.7701,22.7701,80300.0
2014-09-22 12:30:00,45.29,45.37,45.28,45.35,124600.0,22.7752,22.8154,22.7701,22.8053,124600.0
2014-09-22 12:40:00,45.35,45.37,45.34,45.37,51500.0,22.8053,22.8154,22.8003,22.8154,51500.0
2014-09-22 12:50:00,45.36,45.37,45.34,45.36,76300.0,22.8104,22.8154,22.8003,22.8104,76300.0
2014-09-22 13:00:00,45.36,45.37,45.31,45.35,88000.0,22.8104,22.8154,22.7852,22.8053,88000.0
2014-09-22 13:10:00,45.34,45.37,45.31,45.37,125000.0,22.8003,22.8154,22.7852,22.8154,125000.0
2014-09-22 13:20:00,45.36,45.42,45.34,45.41,115700.0,22.8104,22.8405,22.8003,22.8355,115700.0
2014-09-22 13:30:00,45.41,45.45,45.41,45.43,270600.0,22.8355,22.8556,22.8355,22.8456,270600.0
2014-09-22 13:40:00,45.43,45.44,45.42,45.44,55200.0,22.8456,22.8506,22.8405,22.8506,55200.0
2014-09-22 13:50:00,45.44,45.44,45.4,45.41,92900.0,22.8506,22.8506,22.8305,22.8355,92900.0
2014-09-22 14:00:00,45.41,45.44,45.36,45.36,266700.0,22.8355,22.8506,22.8104,22.8104,266700.0
2014-09-22 14:10:00,45.37,45.37,45.27,45.27,302600.0,22.8154,22.8154,22.7651,22.7651,302600.0
2014-09-22 14:20:00,45.28,45.3,45.24,45.25,138000.0,22.7701,22.7802,22.75,22.755,138000.0
2014-09-22 14:30:00,45.24,45.28,45.23,45.26,86400.0,22.75,22.7701,22.745,22.7601,86400.0
2014-09-22 14:40:00,45.26,45.29,45.24,45.27,94000.0,22.7601,22.7752,22.75,22.7651,94000.0
2014-09-22 14:50:00,45.27,45.34,45.26,45.32,231400.0,22.7651,22.8003,22.7601,22.7902,231400.0
2014-09-22 15:00:00,45.31,45.33,45.28,45.3,104400.0,22.7852,22.7953,22.7701,22.7802,104400.0
2014-09-22 15:10:00,45.3,45.31,45.27,45.29,117400.0,22.7802,22.7852,22.7651,22.7752,117400.0
2014-09-22 15:20:00,45.29,45.31,45.28,45.3,202200.0,22.7752,22.7852,22.7701,22.7802,202200.0
2014-09-22 15:30:00,45.3,45.31,45.28,45.29,248600.0,22.7802,22.7852,22.7701,22.7752,248600.0
2014-09-22 15:40:00,45.3,45.34,45.28,45.3,378400.0,22.7802,22.8003,22.7701,22.7802,378400.0
2014-09-22 15:50:00,45.3,45.37,45.28,45.35,701800.0,22.7802,22.8154,22.7701,22.8053,701800.0
2014-09-23 09:30:00,45.27,45.44,45.25,45.36,233400.0,22.7651,22.8506,22.755,22.8104,233400.0
2014-09-23 09:40:00,45.36,45.38,45.31,45.34,127300.0,22.8104,22.8204,22.7852,22.8003,127300.0
2014-09-23 09:50:00,45.34,45.35,45.29,45.29,200700.0,22.8003,22.8053,22.7752,22.7752,200700.0
2014-09-23 10:00:00,45.29,45.3,45.2,45.2,155500.0,22.7752,22.7802,22.7299,22.7299,155500.0
2014-09-23 10:10:00,45.2,45.21,45.12,45.12,146900.0,22.7299,22.7349,22.6897,22.6897,146900.0
2014-09-23 10:20:00,45.13,45.19,45.1,45.1,107000.0,22.6947,22.7249,22.6796,22.6796,107000.0
2014-09-23 10:30:00,45.1,45.16,45.1,45.11,92700.0,22.6796,22.7098,22.6796,22.6846,92700.0
2014-09-23 10:40:00,45.11,45.13,45.1,45.1,110500.0,22.6846,22.6947,22.6796,22.6796,110500.0
2014-09-23 10:50:00,45.1,45.13,45.08,45.09,151700.0,22.6796,22.6947,22.6695,22.6746,151700.0
2014-09-23 11:00:00,45.09,45.1,44.94,44.96,323800.0,22.6746,22.6796,22.5991,22.6092,323800.0
2014-09-23 11:10:00,44.96,45.01,44.95,45.01,122800.0,22.6092,22.6343,22.6042,22.6343,122800.0
2014-09-23 11:20:00,45.01,45.13,45.01,45.11,164800.0,22.6343,22.6947,22.6343,22.6846,164800.0
2014-09-23 11:30:00,45.11,45.13,45.08,45.09,167000.0,22.6846,22.6947,22.6695,22.6746,167000.0
2014-09-23 11:40:00,45.09,45.09,45.05,45.08,72500.0,22.6746,22.6746,22.6545,22.6695,72500.0
2014-09-23 11:50:00,45.08,45.08,45.03,45.04,52200.0,22.6695,22.6695,22.6444,22.6494,52200.0
2014-09-23 12:00:00,45.04,45.06,45.02,45.03,69400.0,22.6494,22.6595,22.6394,22.6444,69400.0
2014-09-23 12:10:00,45.03,45.04,44.99,45.0,65800.0,22.6444,22.6494,22.6243,22.6293,65800.0
2014-09-23 12:20:00,45.0,45.01,44.93,44.94,94400.0,22.6293,22.6343,22.5941,22.5991,94400.0
2014-09-23 12:30:00,44.94,44.96,44.93,44.95,81000.0,22.5991,22.6092,22.5941,22.6042,81000.0
2014-09-23 12:40:00,44.95,44.98,44.92,44.92,69800.0,22.6042,22.6193,22.5891,22.5891,69800.0
2014-09-23 12:50:00,44.91,44.93,44.89,44.89,92000.0,22.5841,22.5941,22.574,22.574,92000.0
2014-09-23 13:00:00,44.89,44.96,44.88,44.93,106200.0,22.574,22.6092,22.569,22.5941,106200.0
2014-09-23 13:10:00,44.93,44.98,44.92,44.97,88800.0,22.5941,22.6193,22.5891,22.6142,88800.0
2014-09-23 13:20:00,44.97,45.0,44.95,44.99,74400.0,22.6142,22.6293,22.6042,22.6243,74400.0
2014-09-23 13:30:00,44.99,45.07,44.98,45.06,98900.0,22.6243,22.6645,22.6193,22.6595,98900.0
2014-09-23 13:40:00,45.05,45.08,45.02,45.04,83500.0,22.6545,22.6695,22.6394,22.6494,83500.0
2014-09-23 13:50:00,45.04,45.04,44.97,44.97,76500.0,22.6494,22.6494,22.6142,22.6142,76500.0
2014-09-23 14:00:00,44.97,45.0,44.92,44.93,77200.0,22.6142,22.6293,22.5891,22.5941,77200.0
2014-09-23 14:10:00,44.93,44.94,44.88,44.89,164300.0,22.5941,22.5991,22.569,22.574,164300.0
2014-09-23 14:20:00,44.87,44.89,44.83,44.84,148000.0,22.5639,22.574,22.5438,22.5489,148000.0
2014-09-23 14:30:00,44.85,44.93,44.85,44.91,76300.0,22.5539,22.5941,22.5539,22.5841,76300.0
2014-09-23 14:40:00,44.91,44.91,44.88,44.9,124800.0,22.5841,22.5841,22.569,22.579,124800.0
2014-09-23 14:50:00,44.9,44.95,44.89,44.95,100400.0,22.579,22.6042,22.574,22.6042,100400.0
2014-09-23 15:00:00,44.95,45.0,44.89,44.91,189900.0,22.6042,22.6293,22.574,22.5841,189900.0
2014-09-23 15:10:00,44.91,44.93,44.9,44.91,67000.0,22.5841,22.5941,22.579,22.5841,67000.0
2014-09-23 15:20:00,44.9,44.95,44.86,44.92,190500.0,22.579,22.6042,22.5589,22.5891,190500.0
2014-09-23 15:30:00,44.92,44.97,44.9,44.92,178200.0,22.5891,22.6142,22.579,22.5891,178200.0
2014-09-23 15:40:00,44.92,44.98,44.9,44.91,213100.0,22.5891,22.6193,22.579,22.5841,213100.0
2014-09-23 15:50:00,44.92,44.93,44.82,44.83,487000.0,22.5891,22.5941,22.5388,22.5438,487000.0
2014-09-24 09:30:00,44.79,45.1,44.79,45.04,215600.0,22.5237,22.6796,22.5237,22.6494,215600.0
2014-09-24 09:40:00,45.04,45.25,45.01,45.24,171400.0,22.6494,22.755,22.6343,22.75,171400.0
2014-09-24 09:50:00,45.23,45.39,45.22,45.25,170500.0,22.745,22.8254,22.74,22.755,170500.0
2014-09-24 10:00:00,45.25,45.27,45.15,45.19,121200.0,22.755,22.7651,22.7047,22.7249,121200.0
2014-09-24 10:10:00,45.19,45.26,45.15,45.23,96300.0,22.7249,22.7601,22.7047,22.745,96300.0
2014-09-24 10:20:00,45.22,45.25,45.19,45.22,99400.0,22.74,22.755,22.7249,22.74,99400.0
2014-09-24 10:30:00,45.23,45.27,45.19,45.27,88100.0,22.745,22.7651,22.7249,22.7651,88100.0
2014-09-24 10:40:00,45.26,45.27,45.21,45.23,58500.0,22.7601,22.7651,22.7349,22.745,58500.0
2014-09-24 10:50:00,45.23,45.24,45.16,45.21,64200.0,22.745,22.75,22.7098,22.7349,64200.0
2014-09-24 11:00:00,45.2,45.31,45.19,45.3,252300.0,22.7299,22.7852,22.7249,22.7802,252300.0
2014-09-24 11:10:00,45.3,45.39,45.29,45.38,109400.0,22.7802,22.8254,22.7752,22.8204,109400.0
2014-09-24 11:20:00,45.38,45.44,45.38,45.41,109100.0,22.8204,22.8506,22.8204,22.8355,109100.0
2014-09-24 11:30:00,45.41,45.46,45.39,45.45,115900.0,22.8355,22.8606,22.8254,22.8556,115900.0
2014-09-24 11:40:00,45.45,45.52,45.45,45.48,309800.0,22.8556,22.8908,22.8556,22.8707,309800.0
2014-09-24 11:50:00,45.49,45.55,45.47,45.52,203700.0,22.8757,22.9059,22.8657,22.8908,203700.0
2014-09-24 12:00:00,45.52,45.57,45.48,45.48,109700.0,22.8908,22.916,22.8707,22.8707,109700.0
2014-09-24 12:10:00,45.48,45.52,45.48,45.49,89900.0,22.8707,22.8908,22.8707,22.8757,89900.0
2014-09-24 12:20:00,45.5,45.53,45.49,45.5,89100.0,22.8808,22.8958,22.8757,22.8808,89100.0
2014-09-24 12:30:00,45.5,45.55,45.49,45.51,98300.0,22.8808,22.9059,22.8757,22.8858,98300.0
2014-09-24 12:40:00,45.5,45.53,45.48,45.49,63600.0,22.8808,22.8958,22.8707,22.8757,63600.0
2014-09-24 12:50:00,45.5,45.51,45.45,45.48,63200.0,22.8808,22.8858,22.8556,22.8707,63200.0
2014-09-24 13:00:00,45.48,45.5,45.46,45.5,57400.0,22.8707,22.8808,22.8606,22.8808,57400.0
2014-09-24 13:10:00,45.5,45.52,45.45,45.52,78300.0,22.8808,22.8908,22.8556,22.8908,78300.0
2014-09-24 13:20:00,45.51,45.52,45.48,45.49,114600.0,22.8858,22.8908,22.8707,22.8757,114600.0
2014-09-24 13:30:00,45.5,45.56,45.49,45.56,81600.0,22.8808,22.9109,22.8757,22.9109,81600.0
2014-09-24 13:40:00,45.56,45.61,45.55,45.56,106700.0,22.9109,22.9361,22.9059,22.9109,106700.0
2014-09-24 13:50:00,45.56,45.57,45.5,45.54,581200.0,22.9109,22.916,22.8808,22.9009,581200.0
2014-09-24 14:00:00,45.54,45.55,45.54,45.55,74600.0,22.9009,22.9059,22.9009,22.9059,74600.0
2014-09-24 14:10:00,45.55,45.6,45.54,45.6,99700.0,22.9059,22.931,22.9009,22.931,99700.0
2014-09-24 14:20:00,45.6,45.63,45.58,45.61,207800.0,22.931,22.9461,22.921,22.9361,207800.0
2014-09-24 14:30:00,45.62,45.63,45.58,45.58,103100.0,22.9411,22.9461,22.921,22.921,103100.0
2014-09-24 14:40:00,45.59,45.65,45.58,45.63,96100.0,22.926,22.9562,22.921,22.9461,96100.0
2014-09-24 14:50:00,45.63,45.63,45.58,45.61,122100.0,22.9461,22.9461,22.921,22.9361,122100.0
2014-09-24 15:00:00,45.62,45.67,45.61,45.66,156100.0,22.9411,22.9662,22.9361,22.9612,156100.0
2014-09-24 15:10:00,45.66,45.68,45.63,45.68,173600.0,22.9612,22.9713,22.9461,22.9713,173600.0
2014-09-24 15:20:00,45.68,45.68,45.62,45.63,254000.0,22.9713,22.9713,22.9411,22.9461,254000.0
2014-09-24 15:30:00,45.63,45.69,45.61,45.68,310400.0,22.9461,22.9763,22.9361,22.9713,310400.0
2014-09-24 15:40:00,45.68,45.72,45.66,45.7,368900.0,22.9713,22.9914,22.9612,22.9813,368900.0
2014-09-24 15:50:00,45.71,45.73,45.69,45.7,587100.0,22.9864,22.9964,22.9763,22.9813,587100.0
2014-09-25 09:30:00,45.54,45.6,45.46,45.56,273800.0,22.9009,22.931,22.8606,22.9109,273800.0
2014-09-25 09:40:00,45.56,45.56,45.47,45.52,166200.0,22.9109,22.9109,22.8657,22.8908,166200.0
2014-09-25 09:50:00,45.52,45.52,45.36,45.37,227300.0,22.8908,22.8908,22.8104,22.8154,227300.0
2014-09-25 10:00:00,45.38,45.42,45.33,45.4,141000.0,22.8204,22.8405,22.7953,22.8305,141000.0
2014-09-25 10:10:00,45.39,45.44,45.37,45.39,161600.0,22.8254,22.8506,22.8154,22.8254,161600.0
2014-09-25 10:20:00,45.4,45.41,45.35,45.36,119100.0,22.8305,22.8355,22.8053,22.8104,119100.0
2014-09-25 10:30:00,45.36,45.39,45.3,45.31,215600.0,22.8104,22.8254,22.7802,22.7852,215600.0
2014-09-25 10:40:00,45.31,45.31,45.2,45.23,180600.0,22.7852,22.7852,22.7299,22.745,180600.0
2014-09-25 10:50:00,45.24,45.36,45.23,45.33,173200.0,22.75,22.8104,22.745,22.7953,173200.0
2014-09-25 11:00:00,45.33,45.38,45.31,45.38,111600.0,22.7953,22.8204,22.7852,22.8204,111600.0
2014-09-25 11:10:00,45.38,45.38,45.28,45.3,70700.0,22.8204,22.8204,22.7701,22.7802,70700.0
2014-09-25 11:20:00,45.29,45.38,45.26,45.38,91100.0,22.7752,22.8204,22.7601,22.8204,91100.0
2014-09-25 11:30:00,45.38,45.38,45.3,45.36,105200.0,22.8204,22.8204,22.7802,22.8104,105200.0
2014-09-25 11:40:00,45.35,45.36,45.26,45.26,85300.0,22.8053,22.8104,22.7601,22.7601,85300.0
2014-09-25 11:50:00,45.26,45.29,45.23,45.26,81500.0,22.7601,22.7752,22.745,22.7601,81500.0
2014-09-25 12:00:00,45.25,45.27,45.23,45.24,47400.0,22.755,22.7651,22.745,22.75,47400.0
2014-09-25 12:10:00,45.24,45.24,45.2,45.21,49500.0,22.75,22.75,22.7299,22.7349,49500.0
2014-09-25 12:20:00,45.22,45.23,45.15,45.16,140600.0,22.74,22.745,22.7047,22.7098,140600.0
2014-09-25 12:30:00,45.16,45.2,45.14,45.18,75300.0,22.7098,22.7299,22.6997,22.7198,75300.0
2014-09-25 12:40:00,45.19,45.2,45.12,45.13,63000.0,22.7249,22.7299,22.6897,22.6947,63000.0
2014-09-25 12:50:00,45.14,45.15,45.1,45.13,53300.0,22.6997,22.7047,22.6796,22.6947,53300.0
2014-09-25 13:00:00,45.14,45.14,45.07,45.09,85400.0,22.6997,22.6997,22.6645,22.6746,85400.0
2014-09-25 13:10:00,45.1,45.16,45.08,45.16,133400.0,22.6796,22.7098,22.6695,22.7098,133400.0
2014-09-25 13:20:00,45.16,45.21,45.15,45.2,74600.0,22.7098,22.7349,22.7047,22.7299,74600.0
2014-09-25 13:30:00,45.2,45.22,45.19,45.21,37500.0,22.7299,22.74,22.7249,22.7349,37500.0
2014-09-25 13:40:00,45.2,45.22,45.16,45.16,47000.0,22.7299,22.74,22.7098,22.7098,47000.0
2014-09-25 13:50:00,45.16,45.18,45.11,45.14,79300.0,22.7098,22.7198,22.6846,22.6997,79300.0
2014-09-25 14:00:00,45.15,45.2,45.11,45.17,40600.0,22.7047,22.7299,22.6846,22.7148,40600.0
2014-09-25 14:10:00,45.17,45.18,45.14,45.17,46500.0,22.7148,22.7198,22.6997,22.7148,46500.0
2014-09-25 14:20:00,45.18,45.2,45.16,45.16,28200.0,22.7198,22.7299,22.7098,22.7098,28200.0
2014-09-25 14:30:00,45.16,45.21,45.15,45.2,43800.0,22.7098,22.7349,22.7047,22.7299,43800.0
2014-09-25 14:40:00,45.2,45.26,45.2,45.23,53700.0,22.7299,22.7601,22.7299,22.745,53700.0
2014-09-25 14:50:00,45.24,45.28,45.23,45.25,123300.0,22.75,22.7701,22.745,22.755,123300.0
2014-09-25 15:00:00,45.25,45.26,45.2,45.22,102100.0,22.755,22.7601,22.7299,22.74,102100.0
2014-09-25 15:10:00,45.22,45.25,45.2,45.23,73600.0,22.74,22.755,22.7299,22.745,73600.0
2014-09-25 15:20:00,45.23,45.23,45.17,45.21,110100.0,22.745,22.745,22.7148,22.7349,110100.0
2014-09-25 15:30:00,45.2,45.28,45.18,45.27,145800.0,22.7299,22.7701,22.7198,22.7651,145800.0
2014-09-25 15:40:00,45.27,45.29,45.2,45.25,222700.0,22.7651,22.7752,22.7299,22.755,222700.0
2014-09-25 15:50:00,45.24,45.24,45.11,45.11,482100.0,22.75,22.75,22.6846,22.6846,482100.0
2014-09-26 09:30:00,45.42,45.89,45.36,45.6,626400.0,22.8405,23.0769,22.8104,22.931,626400.0
2014-09-26 09:40:00,45.6,45.61,45.46,45.5,235300.0,22.931,22.9361,22.8606,22.8808,235300.0
2014-09-26 09:50:00,45.5,45.58,45.43,45.48,223400.0,22.8808,22.921,22.8456,22.8707,223400.0
2014-09-26 10:00:00,45.49,45.7,45.48,45.65,205500.0,22.8757,22.9813,22.8707,22.9562,205500.0
2014-09-26 10:10:00,45.65,45.66,45.59,45.64,157400.0,22.9562,22.9612,22.926,22.9512,157400.0
2014-09-26 10:20:00,45.64,45.7,45.59,45.6,131700.0,22.9512,22.9813,22.926,22.931,131700.0
2014-09-26 10:30:00,45.6,45.7,45.58,45.68,208900.0,22.931,22.9813,22.921,22.9713,208900.0
2014-09-26 10:40:00,45.68,45.69,45.57,45.57,150200.0,22.9713,22.9763,22.916,22.916,150200.0
2014-09-26 10:50:00,45.57,45.59,45.46,45.59,142900.0,22.916,22.926,22.8606,22.926,142900.0
2014-09-26 11:00:00,45.59,45.65,45.59,45.64,116700.0,22.926,22.9562,22.926,22.9512,116700.0
2014-09-26 11:10:00,45.64,45.64,45.57,45.63,81100.0,22.9512,22.9512,22.916,22.9461,81100.0
2014-09-26 11:20:00,45.63,45.63,45.57,45.58,108100.0,22.9461,22.9461,22.916,22.921,108100.0
2014-09-26 11:30:00,45.59,45.59,45.54,45.56,121800.0,22.926,22.926,22.9009,22.9109,121800.0
2014-09-26 11:40:00,45.56,45.6,45.55,45.59,87600.0,22.9109,22.931,22.9059,22.926,87600.0
2014-09-26 11:50:00,45.58,45.62,45.58,45.62,82500.0,22.921,22.9411,22.921,22.9411,82500.0
2014-09-26 12:00:00,45.62,45.65,45.6,45.64,74900.0,22.9411,22.9562,22.931,22.9512,74900.0
2014-09-26 12:10:00,45.64,45.68,45.64,45.68,84800.0,22.9512,22.9713,22.9512,22.9713,84800.0
2014-09-26 12:20:00,45.67,45.72,45.65,45.71,114700.0,22.9662,22.9914,22.9562,22.9864,114700.0
2014-09-26 12:30:00,45.72,45.74,45.71,45.73,105500.0,22.9914,23.0014,22.9864,22.9964,105500.0
2014-09-26 12:40:00,45.73,45.79,45.72,45.79,77700.0,22.9964,23.0266,22.9914,23.0266,77700.0
2014-09-26 12:50:00,45.79,45.79,45.73,45.76,77600.0,23.0266,23.0266,22.9964,23.0115,77600.0
2014-09-26 13:00:00,45.75,45.76,45.72,45.76,77700.0,23.0065,23.0115,22.9914,23.0115,77700.0
2014-09-26 13:10:00,45.76,45.82,45.72,45.81,160300.0,23.0115,23.0417,22.9914,23.0366,160300.0
2014-09-26 13:20:00,45.82,45.84,45.8,45.82,72900.0,23.0417,23.0517,23.0316,23.0417,72900.0
2014-09-26 13:30:00,45.81,45.84,45.81,45.83,50300.0,23.0366,23.0517,23.0366,23.0467,50300.0
2014-09-26 13:40:00,45.84,45.85,45.78,45.79,244500.0,23.0517,23.0568,23.0216,23.0266,244500.0
2014-09-26 13:50:00,45.8,45.81,45.78,45.8,92000.0,23.0316,23.0366,23.0216,23.0316,92000.0
2014-09-26 14:00:00,45.8,45.84,45.78,45.84,305000.0,23.0316,23.0517,23.0216,23.0517,305000.0
2014-09-26 14:10:00,45.84,45.93,45.84,45.91,112400.0,23.0517,23.097,23.0517,23.0869,112400.0
2014-09-26 14:20:00,45.92,45.93,45.89,45.9,205700.0,23.092,23.097,23.0769,23.0819,205700.0
2014-09-26 14:30:00,45.9,45.95,45.89,45.94,197800.0,23.0819,23.107,23.0769,23.102,197800.0
2014-09-26 14:40:00,45.94,45.97,45.93,45.97,137600.0,23.102,23.1171,23.097,23.1171,137600.0
2014-09-26 14:50:00,45.97,45.97,45.88,45.9,127200.0,23.1171,23.1171,23.0718,23.0819,127200.0
2014-09-26 15:00:00,45.91,45.96,45.91,45.96,146300.0,23.0869,23.1121,23.0869,23.1121,146300.0
2014-09-26 15:10:00,45.96,45.97,45.88,45.89,131800.0,23.1121,23.1171,23.0718,23.0769,131800.0
2014-09-26 15:20:00,45.88,45.91,45.83,45.84,193000.0,23.0718,23.0869,23.0467,23.0517,193000.0
2014-09-26 15:30:00,45.85,45.86,45.81,45.84,209700.0,23.0568,23.0618,23.0366,23.0517,209700.0
2014-09-26 15:40:00,45.84,45.88,45.8,45.81,290100.0,23.0517,23.0718,23.0316,23.0366,290100.0
2014-09-26 15:50:00,45.8,45.85,45.8,45.81,546800.0,23.0316,23.0568,23.0316,23.0366,546800.0
2014-09-29 09:30:00,45.63,45.68,45.54,45.54,323000.0,22.9461,22.9713,22.9009,22.9009,323000.0
2014-09-29 09:40:00,45.54,45.61,45.49,45.5,213500.0,22.9009,22.9361,22.8757,22.8808,213500.0
2014-09-29 09:50:00,45.49,45.58,45.47,45.58,265400.0,22.8757,22.921,22.8657,22.921,265400.0
2014-09-29 10:00:00,45.58,45.67,45.57,45.6,221000.0,22.921,22.9662,22.916,22.931,221000.0
2014-09-29 10:10:00,45.61,45.66,45.59,45.64,411900.0,22.9361,22.9612,22.926,22.9512,411900.0
2014-09-29 10:20:00,45.65,45.67,45.62,45.65,349600.0,22.9562,22.9662,22.9411,22.9562,349600.0
2014-09-29 10:30:00,45.64,45.71,45.64,45.7,120000.0,22.9512,22.9864,22.9512,22.9813,120000.0
2014-09-29 10:40:00,45.71,45.73,45.69,45.71,78000.0,22.9864,22.9964,22.9763,22.9864,78000.0
2014-09-29 10:50:00,45.72,45.72,45.66,45.67,80100.0,22.9914,22.9914,22.9612,22.9662,80100.0
2014-09-29 11:00:00,45.66,45.72,45.64,45.71,122500.0,22.9612,22.9914,22.9512,22.9864,122500.0
2014-09-29 11:10:00,45.71,45.82,45.71,45.8,105000.0,22.9864,23.0417,22.9864,23.0316,105000.0
2014-09-29 11:20:00,45.81,45.82,45.8,45.8,113000.0,23.0366,23.0417,23.0316,23.0316,113000.0
2014-09-29 11:30:00,45.81,45.83,45.79,45.81,135400.0,23.0366,23.0467,23.0266,23.0366,135400.0
2014-09-29 11:40:00,45.81,45.85,45.8,45.85,133500.0,23.0366,23.0568,23.0316,23.0568,133500.0
2014-09-29 11:50:00,45.85,45.9,45.84,45.87,114700.0,23.0568,23.0819,23.0517,23.0668,114700.0
2014-09-29 12:00:00,45.88,45.89,45.83,45.89,113800.0,23.0718,23.0769,23.0467,23.0769,113800.0
2014-09-29 12:10:00,45.89,45.89,45.83,45.86,149700.0,23.0769,23.0769,23.0467,23.0618,149700.0
2014-09-29 12:20:00,45.86,45.88,45.85,45.86,71100.0,23.0618,23.0718,23.0568,23.0618,71100.0
2014-09-29 12:30:00,45.86,45.87,45.84,45.87,138300.0,23.0618,23.0668,23.0517,23.0668,138300.0
2014-09-29 12:40:00,45.87,45.89,45.84,45.86,85100.0,23.0668,23.0769,23.0517,23.0618,85100.0
2014-09-29 12:50:00,45.85,45.9,45.85,45.89,39200.0,23.0568,23.0819,23.0568,23.0769,39200.0
2014-09-29 13:00:00,45.89,45.9,45.85,45.88,74000.0,23.0769,23.0819,23.0568,23.0718,74000.0
2014-09-29 13:10:00,45.88,45.93,45.85,45.89,97800.0,23.0718,23.097,23.0568,23.0769,97800.0
2014-09-29 13:20:00,45.9,45.92,45.89,45.91,31900.0,23.0819,23.092,23.0769,23.0869,31900.0
2014-09-29 13:30:00,45.91,45.95,45.91,45.95,124200.0,23.0869,23.107,23.0869,23.107,124200.0
2014-09-29 13:40:00,45.95,45.95,45.9,45.91,127900.0,23.107,23.107,23.0819,23.0869,127900.0
2014-09-29 13:50:00,45.91,45.95,45.9,45.91,71400.0,23.0869,23.107,23.0819,23.0869,71400.0
2014-09-29 14:00:00,45.9,45.95,45.88,45.89,70300.0,23.0819,23.107,23.0718,23.0769,70300.0
2014-09-29 14:10:00,45.89,45.92,45.86,45.86,79200.0,23.0769,23.092,23.0618,23.0618,79200.0
2014-09-29 14:20:00,45.86,45.87,45.83,45.86,93600.0,23.0618,23.0668,23.0467,23.0618,93600.0
2014-09-29 14:30:00,45.86,45.91,45.85,45.91,52300.0,23.0618,23.0869,23.0568,23.0869,52300.0
2014-09-29 14:40:00,45.91,45.92,45.87,45.91,116000.0,23.0869,23.092,23.0668,23.0869,116000.0
2014-09-29 14:50:00,45.91,45.98,45.91,45.96,274800.0,23.0869,23.1221,23.0869,23.1121,274800.0
2014-09-29 15:00:00,45.96,45.98,45.95,45.96,86200.0,23.1121,23.1221,23.107,23.1121,86200.0
2014-09-29 15:10:00,45.97,46.0,45.95,46.0,142500.0,23.1171,23.1322,23.107,23.1322,142500.0
2014-09-29 15:20:00,45.99,46.09,45.99,46.07,282000.0,23.1272,23.1775,23.1272,23.1674,282000.0
2014-09-29 15:30:00,46.07,46.08,46.01,46.04,156000.0,23.1674,23.1724,23.1372,23.1523,156000.0
2014-09-29 15:40:00,46.05,46.09,46.0,46.07,309300.0,23.1573,23.1775,23.1322,23.1674,309300.0
2014-09-29 15:50:00,46.07,46.09,46.03,46.05,584100.0,23.1674,23.1775,23.1473,23.1573,584100.0
2014-09-30 09:30:00,46.12,46.2,45.94,45.95,243100.0,23.1925,23.2328,23.102,23.107,243100.0
2014-09-30 09:40:00,45.94,46.08,45.92,46.04,124800.0,23.102,23.1724,23.092,23.1523,124800.0
2014-09-30 09:50:00,46.03,46.04,45.93,45.95,181100.0,23.1473,23.1523,23.097,23.107,181100.0
2014-09-30 10:00:00,45.94,45.95,45.87,45.94,148100.0,23.102,23.107,23.0668,23.102,148100.0
2014-09-30 10:10:00,45.94,46.06,45.94,46.05,115100.0,23.102,23.1624,23.102,23.1573,115100.0
2014-09-30 10:20:00,46.05,46.08,45.98,45.99,79700.0,23.1573,23.1724,23.1221,23.1272,79700.0
2014-09-30 10:30:00,45.99,46.03,45.97,46.01,57800.0,23.1272,23.1473,23.1171,23.1372,57800.0
2014-09-30 10:40:00,46.01,46.06,45.96,46.04,118300.0,23.1372,23.1624,23.1121,23.1523,118300.0
2014-09-30 10:50:00,46.05,46.07,46.02,46.07,96900.0,23.1573,23.1674,23.1422,23.1674,96900.0
2014-09-30 11:00:00,46.07,46.15,46.06,46.14,50800.0,23.1674,23.2076,23.1624,23.2026,50800.0
2014-09-30 11:10:00,46.14,46.16,46.09,46.1,120900.0,23.2026,23.2127,23.1775,23.1825,120900.0
2014-09-30 11:20:00,46.11,46.14,46.06,46.13,69600.0,23.1875,23.2026,23.1624,23.1976,69600.0
2014-09-30 11:30:00,46.13,46.16,46.11,46.13,68600.0,23.1976,23.2127,23.1875,23.1976,68600.0
2014-09-30 11:40:00,46.13,46.16,46.05,46.07,93500.0,23.1976,23.2127,23.1573,23.1674,93500.0
2014-09-30 11:50:00,46.06,46.07,46.03,46.06,60300.0,23.1624,23.1674,23.1473,23.1624,60300.0
2014-09-30 12:00:00,46.06,46.07,46.04,46.04,58100.0,23.1624,23.1674,23.1523,23.1523,58100.0
2014-09-30 12:10:00,46.05,46.11,46.04,46.1,50200.0,23.1573,23.1875,23.1523,23.1825,50200.0
2014-09-30 12:20:00,46.1,46.12,46.04,46.04,32500.0,23.1825,23.1925,23.1523,23.1523,32500.0
2014-09-30 12:30:00,46.04,46.05,45.98,45.99,68700.0,23.1523,23.1573,23.1221,23.1272,68700.0
2014-09-30 12:40:00,45.98,46.05,45.96,46.03,61900.0,23.1221,23.1573,23.1121,23.1473,61900.0
2014-09-30 12:50:00,46.03,46.05,46.02,46.03,53800.0,23.1473,23.1573,23.1422,23.1473,53800.0
2014-09-30 13:00:00,46.03,46.11,46.02,46.09,58700.0,23.1473,23.1875,23.1422,23.1775,58700.0
2014-09-30 13:10:00,46.09,46.11,46.07,46.07,35800.0,23.1775,23.1875,23.1674,23.1674,35800.0
2014-09-30 13:20:00,46.07,46.07,46.01,46.02,60900.0,23.1674,23.1674,23.1372,23.1422,60900.0
2014-09-30 13:30:00,46.03,46.04,46.0,46.03,51300.0,23.1473,23.1523,23.1322,23.1473,51300.0
2014-09-30 13:40:00,46.02,46.03,45.96,45.97,109500.0,23.1422,23.1473,23.1121,23.1171,109500.0
2014-09-30 13:50:00,45.96,46.01,45.96,46.0,40200.0,23.1121,23.1372,23.1121,23.1322,40200.0
2014-09-30 14:00:00,46.01,46.03,45.99,46.01,76100.0,23.1372,23.1473,23.1272,23.1372,76100.0
2014-09-30 14:10:00,46.02,46.04,46.0,46.04,78700.0,23.1422,23.1523,23.1322,23.1523,78700.0
2014-09-30 14:20:00,46.04,46.06,45.98,46.05,109300.0,23.1523,23.1624,23.1221,23.1573,109300.0
2014-09-30 14:30:00,46.05,46.05,46.02,46.05,105000.0,23.1573,23.1573,23.1422,23.1573,105000.0
2014-09-30 14:40:00,46.04,46.08,46.02,46.08,75300.0,23.1523,23.1724,23.1422,23.1724,75300.0
2014-09-30 14:50:00,46.07,46.11,46.06,46.07,97800.0,23.1674,23.1875,23.1624,23.1674,97800.0
2014-09-30 15:00:00,46.06,46.07,45.95,45.97,179800.0,23.1624,23.1674,23.107,23.1171,179800.0
2014-09-30 15:10:00,45.98,46.0,45.95,45.99,108100.0,23.1221,23.1322,23.107,23.1272,108100.0
2014-09-30 15:20:00,45.99,46.04,45.99,46.03,161400.0,23.1272,23.1523,23.1272,23.1473,161400.0
2014-09-30 15:30:00,46.03,46.07,46.0,46.03,149700.0,23.1473,23.1674,23.1322,23.1473,149700.0
2014-09-30 15:40:00,46.03,46.09,46.0,46.04,229300.0,23.1473,23.1775,23.1322,23.1523,229300.0
2014-09-30 15:50:00,46.04,46.06,45.95,45.95,809100.0,23.1523,23.1624,23.107,23.107,809100.0
2014-10-01 09:30:00,45.98,45.98,45.78,45.79,250700.0,23.1221,23.1221,23.0216,23.0266,250700.0
2014-10-01 09:40:00,45.79,45.87,45.77,45.87,132900.0,23.0266,23.0668,23.0165,23.0668,132900.0
2014-10-01 09:50:00,45.86,45.96,45.83,45.91,103100.0,23.0618,23.1121,23.0467,23.0869,103100.0
2014-10-01 10:00:00,45.91,45.93,45.8,45.9,153000.0,23.0869,23.097,23.0316,23.0819,153000.0
2014-10-01 10:10:00,45.91,46.01,45.88,45.98,145600.0,23.0869,23.1372,23.0718,23.1221,145600.0
2014-10-01 10:20:00,45.98,46.03,45.95,45.95,113800.0,23.1221,23.1473,23.107,23.107,113800.0
2014-10-01 10:30:00,45.95,45.97,45.86,45.91,136500.0,23.107,23.1171,23.0618,23.0869,136500.0
2014-10-01 10:40:00,45.91,46.04,45.9,46.02,166300.0,23.0869,23.1523,23.0819,23.1422,166300.0
2014-10-01 10:50:00,46.02,46.12,46.02,46.09,158600.0,23.1422,23.1925,23.1422,23.1775,158600.0
2014-10-01 11:00:00,46.08,46.12,46.03,46.11,144100.0,23.1724,23.1925,23.1473,23.1875,144100.0
2014-10-01 11:10:00,46.11,46.13,46.02,46.03,436700.0,23.1875,23.1976,23.1422,23.1473,436700.0
2014-10-01 11:20:00,46.02,46.04,45.94,45.94,211300.0,23.1422,23.1523,23.102,23.102,211300.0
2014-10-01 11:30:00,45.95,45.98,45.94,45.98,166100.0,23.107,23.1221,23.102,23.1221,166100.0
2014-10-01 11:40:00,45.98,45.99,45.92,45.95,128200.0,23.1221,23.1272,23.092,23.107,128200.0
2014-10-01 11:50:00,45.95,45.97,45.91,45.91,146200.0,23.107,23.1171,23.0869,23.0869,146200.0
2014-10-01 12:00:00,45.91,45.92,45.84,45.88,145100.0,23.0869,23.092,23.0517,23.0718,145100.0
2014-10-01 12:10:00,45.87,45.88,45.8,45.86,104100.0,23.0668,23.0718,23.0316,23.0618,104100.0
2014-10-01 12:20:00,45.86,45.92,45.85,45.91,117300.0,23.0618,23.092,23.0568,23.0869,117300.0
2014-10-01 12:30:00,45.91,45.92,45.87,45.87,197200.0,23.0869,23.092,23.0668,23.0668,197200.0
2014-10-01 12:40:00,45.88,45.9,45.82,45.82,95700.0,23.0718,23.0819,23.0417,23.0417,95700.0
2014-10-01 12:50:00,45.83,45.89,45.8,45.83,157800.0,23.0467,23.0769,23.0316,23.0467,157800.0
2014-10-01 13:00:00,45.83,45.85,45.79,45.8,78400.0,23.0467,23.0568,23.0266,23.0316,78400.0
2014-10-01 13:10:00,45.79,45.82,45.75,45.75,140800.0,23.0266,23.0417,23.0065,23.0065,140800.0
2014-10-01 13:20:00,45.74,45.78,45.69,45.71,154400.0,23.0014,23.0216,22.9763,22.9864,154400.0
2014-10-01 13:30:00,45.73,45.73,45.69,45.71,112500.0,22.9964,22.9964,22.9763,22.9864,112500.0
2014-10-01 13:40:00,45.7,45.8,45.69,45.74,116300.0,22.9813,23.0316,22.9763,23.0014,116300.0
2014-10-01 13:50:00,45.74,45.82,45.74,45.79,80900.0,23.0014,23.0417,23.0014,23.0266,80900.0
2014-10-01 14:00:00,45.8,45.87,45.77,45.86,64200.0,23.0316,23.0668,23.0165,23.0618,64200.0
2014-10-01 14:10:00,45.85,45.88,45.84,45.87,59300.0,23.0568,23.0718,23.0517,23.0668,59300.0
2014-10-01 14:20:00,45.88,45.9,45.85,45.88,108700.0,23.0718,23.0819,23.0568,23.0718,108700.0
2014-10-01 14:30:00,45.87,45.88,45.8,45.85,101100.0,23.0668,23.0718,23.0316,23.0568,101100.0
2014-10-01 14:40:00,45.85,45.86,45.82,45.86,66200.0,23.0568,23.0618,23.0417,23.0618,66200.0
2014-10-01 14:50:00,45.85,45.85,45.76,45.76,88400.0,23.0568,23.0568,23.0115,23.0115,88400.0
2014-10-01 15:00:00,45.76,45.8,45.71,45.72,159000.0,23.0115,23.0316,22.9864,22.9914,159000.0
2014-10-01 15:10:00,45.72,45.77,45.69,45.75,141300.0,22.9914,23.0165,22.9763,23.0065,141300.0
2014-10-01 15:20:00,45.75,45.77,45.68,45.76,148400.0,23.0065,23.0165,22.9713,23.0115,148400.0
2014-10-01 15:30:00,45.75,45.81,45.73,45.81,220800.0,23.0065,23.0366,22.9964,23.0366,220800.0
2014-10-01 15:40:00,45.81,45.86,45.8,45.84,328200.0,23.0366,23.0618,23.0316,23.0517,328200.0
2014-10-01 15:50:00,45.85,45.86,45.75,45.77,614900.0,23.0568,23.0618,23.0065,23.0165,614900.0
2014-10-02 09:30:00,45.76,45.82,45.63,45.63,276500.0,23.0115,23.0417,22.9461,22.9461,276500.0
2014-10-02 09:40:00,45.63,45.64,45.49,45.58,211900.0,22.9461,22.9512,22.8757,22.921,211900.0
2014-10-02 09:50:00,45.59,45.59,45.4,45.52,192800.0,22.926,22.926,22.8305,22.8908,192800.0
2014-10-02 10:00:00,45.52,45.62,45.46,45.57,228500.0,22.8908,22.9411,22.8606,22.916,228500.0
2014-10-02 10:10:00,45.57,45.65,45.54,45.58,214800.0,22.916,22.9562,22.9009,22.921,214800.0
2014-10-02 10:20:00,45.59,45.59,45.54,45.58,193500.0,22.926,22.926,22.9009,22.921,193500.0
2014-10-02 10:30:00,45.58,45.58,45.47,45.52,224200.0,22.921,22.921,22.8657,22.8908,224200.0
2014-10-02 10:40:00,45.51,45.52,45.43,45.47,188700.0,22.8858,22.8908,22.8456,22.8657,188700.0
2014-10-02 10:50:00,45.47,45.52,45.42,45.44,178800.0,22.8657,22.8908,22.8405,22.8506,178800.0
2014-10-02 11:00:00,45.44,45.45,45.39,45.4,220400.0,22.8506,22.8556,22.8254,22.8305,220400.0
2014-10-02 11:10:00,45.4,45.45,45.37,45.45,172800.0,22.8305,22.8556,22.8154,22.8556,172800.0
2014-10-02 11:20:00,45.45,45.45,45.37,45.39,164500.0,22.8556,22.8556,22.8154,22.8254,164500.0
2014-10-02 11:30:00,45.4,45.42,45.26,45.29,262200.0,22.8305,22.8405,22.7601,22.7752,262200.0
2014-10-02 11:40:00,45.29,45.3,45.22,45.27,214800.0,22.7752,22.7802,22.74,22.7651,214800.0
2014-10-02 11:50:00,45.27,45.34,45.27,45.32,246000.0,22.7651,22.8003,22.7651,22.7902,246000.0
2014-10-02 12:00:00,45.31,45.33,45.27,45.3,76700.0,22.7852,22.7953,22.7651,22.7802,76700.0
2014-10-02 12:10:00,45.29,45.31,45.27,45.29,68000.0,22.7752,22.7852,22.7651,22.7752,68000.0
2014-10-02 12:20:00,45.3,45.33,45.27,45.27,85900.0,22.7802,22.7953,22.7651,22.7651,85900.0
2014-10-02 12:30:00,45.27,45.3,45.22,45.22,161100.0,22.7651,22.7802,22.74,22.74,161100.0
2014-10-02 12:40:00,45.23,45.28,45.19,45.23,125500.0,22.745,22.7701,22.7249,22.745,125500.0
2014-10-02 12:50:00,45.23,45.3,45.22,45.29,128700.0,22.745,22.7802,22.74,22.7752,128700.0
2014-10-02 13:00:00,45.28,45.37,45.28,45.3,110200.0,22.7701,22.8154,22.7701,22.7802,110200.0
2014-10-02 13:10:00,45.3,45.31,45.24,45.3,227100.0,22.7802,22.7852,22.75,22.7802,227100.0
2014-10-02 13:20:00,45.3,45.39,45.3,45.38,107500.0,22.7802,22.8254,22.7802,22.8204,107500.0
2014-10-02 13:30:00,45.37,45.38,45.31,45.32,96500.0,22.8154,22.8204,22.7852,22.7902,96500.0
2014-10-02 13:40:00,45.31,45.35,45.29,45.29,149100.0,22.7852,22.8053,22.7752,22.7752,149100.0
2014-10-02 13:50:00,45.29,45.33,45.27,45.27,156500.0,22.7752,22.7953,22.7651,22.7651,156500.0
2014-10-02 14:00:00,45.28,45.34,45.24,45.33,283000.0,22.7701,22.8003,22.75,22.7953,283000.0
2014-10-02 14:10:00,45.33,45.4,45.32,45.35,141500.0,22.7953,22.8305,22.7902,22.8053,141500.0
2014-10-02 14:20:00,45.35,45.39,45.32,45.39,129900.0,22.8053,22.8254,22.7902,22.8254,129900.0
2014-10-02 14:30:00,45.39,45.39,45.32,45.34,142800.0,22.8254,22.8254,22.7902,22.8003,142800.0
2014-10-02 14:40:00,45.33,45.44,45.32,45.41,145100.0,22.7953,22.8506,22.7902,22.8355,145100.0
2014-10-02 14:50:00,45.41,45.46,45.39,45.4,203500.0,22.8355,22.8606,22.8254,22.8305,203500.0
2014-10-02 15:00:00,45.41,45.42,45.36,45.4,120700.0,22.8355,22.8405,22.8104,22.8305,120700.0
2014-10-02 15:10:00,45.4,45.42,45.32,45.33,146000.0,22.8305,22.8405,22.7902,22.7953,146000.0
2014-10-02 15:20:00,45.34,45.37,45.32,45.34,131400.0,22.8003,22.8154,22.7902,22.8003,131400.0
2014-10-02 15:30:00,45.34,45.36,45.31,45.36,262100.0,22.8003,22.8104,22.7852,22.8104,262100.0
2014-10-02 15:40:00,45.36,45.44,45.33,45.42,321100.0,22.8104,22.8506,22.7953,22.8405,321100.0
2014-10-02 15:50:00,45.43,45.49,45.42,45.47,489800.0,22.8456,22.8757,22.8405,22.8657,489800.0
2014-10-03 09:30:00,45.68,45.76,45.57,45.57,209600.0,22.9713,23.0115,22.916,22.916,209600.0
2014-10-03 09:40:00,45.58,46.0,45.58,45.95,237900.0,22.921,23.1322,22.921,23.107,237900.0
2014-10-03 09:50:00,45.95,45.96,45.88,45.94,109300.0,23.107,23.1121,23.0718,23.102,109300.0
2014-10-03 10:00:00,45.94,46.07,45.94,46.02,203100.0,23.102,23.1674,23.102,23.1422,203100.0
2014-10-03 10:10:00,46.02,46.03,45.95,45.96,104600.0,23.1422,23.1473,23.107,23.1121,104600.0
2014-10-03 10:20:00,45.96,45.99,45.92,45.98,98800.0,23.1121,23.1272,23.092,23.1221,98800.0
2014-10-03 10:30:00,45.99,46.01,45.93,45.98,152700.0,23.1272,23.1372,23.097,23.1221,152700.0
2014-10-03 10:40:00,45.98,45.99,45.92,45.96,93700.0,23.1221,23.1272,23.092,23.1121,93700.0
2014-10-03 10:50:00,45.97,45.99,45.94,45.98,116900.0,23.1171,23.1272,23.102,23.1221,116900.0
2014-10-03 11:00:00,45.98,46.04,45.98,46.03,105500.0,23.1221,23.1523,23.1221,23.1473,105500.0
2014-10-03 11:10:00,46.02,46.03,46.0,46.02,74400.0,23.1422,23.1473,23.1322,23.1422,74400.0
2014-10-03 11:20:00,46.01,46.02,45.94,46.02,97000.0,23.1372,23.1422,23.102,23.1422,97000.0
2014-10-03 11:30:00,46.02,46.05,45.98,46.04,80300.0,23.1422,23.1573,23.1221,23.1523,80300.0
2014-10-03 11:40:00,46.04,46.08,46.02,46.07,97700.0,23.1523,23.1724,23.1422,23.1674,97700.0
2014-10-03 11:50:00,46.06,46.06,46.01,46.01,138800.0,23.1624,23.1624,23.1372,23.1372,138800.0
2014-10-03 12:00:00,46.01,46.02,45.98,45.98,118700.0,23.1372,23.1422,23.1221,23.1221,118700.0
2014-10-03 12:10:00,45.99,46.01,45.96,45.98,166600.0,23.1272,23.1372,23.1121,23.1221,166600.0
2014-10-03 12:20:00,45.98,45.98,45.94,45.98,105900.0,23.1221,23.1221,23.102,23.1221,105900.0
2014-10-03 12:30:00,45.98,46.02,45.97,46.0,78600.0,23.1221,23.1422,23.1171,23.1322,78600.0
2014-10-03 12:40:00,46.0,46.06,45.99,46.06,70000.0,23.1322,23.1624,23.1272,23.1624,70000.0
2014-10-03 12:50:00,46.06,46.08,46.04,46.04,58300.0,23.1624,23.1724,23.1523,23.1523,58300.0
2014-10-03 13:00:00,46.04,46.08,46.03,46.08,78100.0,23.1523,23.1724,23.1473,23.1724,78100.0
2014-10-03 13:10:00,46.08,46.11,46.08,46.1,77600.0,23.1724,23.1875,23.1724,23.1825,77600.0
2014-10-03 13:20:00,46.1,46.12,46.09,46.11,42100.0,23.1825,23.1925,23.1775,23.1875,42100.0
2014-10-03 13:30:00,46.12,46.12,46.07,46.09,57500.0,23.1925,23.1925,23.1674,23.1775,57500.0
2014-10-03 13:40:00,46.09,46.09,46.04,46.07,44900.0,23.1775,23.1775,23.1523,23.1674,44900.0
2014-10-03 13:50:00,46.07,46.1,46.05,46.08,58500.0,23.1674,23.1825,23.1573,23.1724,58500.0
2014-10-03 14:00:00,46.08,46.15,46.07,46.15,123800.0,23.1724,23.2076,23.1674,23.2076,123800.0
2014-10-03 14:10:00,46.14,46.15,46.14,46.15,121400.0,23.2026,23.2076,23.2026,23.2076,121400.0
2014-10-03 14:20:00,46.15,46.18,46.14,46.15,107100.0,23.2076,23.2227,23.2026,23.2076,107100.0
2014-10-03 14:30:00,46.15,46.18,46.15,46.16,57500.0,23.2076,23.2227,23.2076,23.2127,57500.0
2014-10-03 14:40:00,46.16,46.19,46.15,46.18,98300.0,23.2127,23.2277,23.2076,23.2227,98300.0
2014-10-03 14:50:00,46.18,46.19,46.14,46.15,124900.0,23.2227,23.2277,23.2026,23.2076,124900.0
2014-10-03 15:00:00,46.15,46.2,46.14,46.18,137100.0,23.2076,23.2328,23.2026,23.2227,137100.0
2014-10-03 15:10:00,46.18,46.2,46.16,46.16,73400.0,23.2227,23.2328,23.2127,23.2127,73400.0
2014-10-03 15:20:00,46.17,46.19,46.14,46.18,127800.0,23.2177,23.2277,23.2026,23.2227,127800.0
2014-10-03 15:30:00,46.18,46.18,46.1,46.12,227600.0,23.2227,23.2227,23.1825,23.1925,227600.0
2014-10-03 15:40:00,46.12,46.19,46.08,46.18,375300.0,23.1925,23.2277,23.1724,23.2227,375300.0
2014-10-03 15:50:00,46.19,46.24,46.12,46.18,804600.0,23.2277,23.2529,23.1925,23.2227,804600.0
2014-10-06 09:30:00,46.39,46.42,46.22,46.35,211200.0,23.3283,23.3434,23.2428,23.3082,211200.0
2014-10-06 09:40:00,46.35,46.36,46.2,46.24,145100.0,23.3082,23.3132,23.2328,23.2529,145100.0
2014-10-06 09:50:00,46.24,46.27,46.14,46.27,112000.0,23.2529,23.268,23.2026,23.268,112000.0
2014-10-06 10:00:00,46.28,46.36,46.24,46.35,153900.0,23.273,23.3132,23.2529,23.3082,153900.0
2014-10-06 10:10:00,46.34,46.4,46.3,46.39,105000.0,23.3032,23.3333,23.2831,23.3283,105000.0
2014-10-06 10:20:00,46.39,46.45,46.38,46.42,75400.0,23.3283,23.3585,23.3233,23.3434,75400.0
2014-10-06 10:30:00,46.43,46.43,46.38,46.38,106100.0,23.3484,23.3484,23.3233,23.3233,106100.0
2014-10-06 10:40:00,46.39,46.4,46.34,46.38,103300.0,23.3283,23.3333,23.3032,23.3233,103300.0
2014-10-06 10:50:00,46.37,46.38,46.32,46.36,75100.0,23.3183,23.3233,23.2931,23.3132,75100.0
2014-10-06 11:00:00,46.36,46.47,46.35,46.46,70500.0,23.3132,23.3685,23.3082,23.3635,70500.0
2014-10-06 11:10:00,46.47,46.48,46.42,46.44,117300.0,23.3685,23.3736,23.3434,23.3535,117300.0
2014-10-06 11:20:00,46.43,46.45,46.36,46.45,77500.0,23.3484,23.3585,23.3132,23.3585,77500.0
2014-10-06 11:30:00,46.45,46.49,46.44,46.47,75200.0,23.3585,23.3786,23.3535,23.3685,75200.0
2014-10-06 11:40:00,46.47,46.47,46.26,46.27,128300.0,23.3685,23.3685,23.2629,23.268,128300.0
2014-10-06 11:50:00,46.27,46.29,46.21,46.24,103400.0,23.268,23.278,23.2378,23.2529,103400.0
2014-10-06 12:00:00,46.24,46.24,46.16,46.22,79400.0,23.2529,23.2529,23.2127,23.2428,79400.0
2014-10-06 12:10:00,46.23,46.24,46.18,46.18,53000.0,23.2479,23.2529,23.2227,23.2227,53000.0
2014-10-06 12:20:00,46.19,46.2,46.12,46.14,133800.0,23.2277,23.2328,23.1925,23.2026,133800.0
2014-10-06 12:30:00,46.14,46.15,46.1,46.11,126500.0,23.2026,23.2076,23.1825,23.1875,126500.0
2014-10-06 12:40:00,46.1,46.12,46.06,46.1,68400.0,23.1825,23.1925,23.1624,23.1825,68400.0
2014-10-06 12:50:00,46.11,46.13,46.1,46.13,99300.0,23.1875,23.1976,23.1825,23.1976,99300.0
2014-10-06 13:00:00,46.12,46.16,46.11,46.12,70600.0,23.1925,23.2127,23.1875,23.1925,70600.0
2014-10-06 13:10:00,46.11,46.14,46.08,46.11,84700.0,23.1875,23.2026,23.1724,23.1875,84700.0
2014-10-06 13:20:00,46.11,46.15,46.1,46.14,45800.0,23.1875,23.2076,23.1825,23.2026,45800.0
2014-10-06 13:30:00,46.14,46.2,46.11,46.2,80000.0,23.2026,23.2328,23.1875,23.2328,80000.0
2014-10-06 13:40:00,46.2,46.21,46.17,46.18,56600.0,23.2328,23.2378,23.2177,23.2227,56600.0
2014-10-06 13:50:00,46.18,46.25,46.16,46.25,89000.0,23.2227,23.2579,23.2127,23.2579,89000.0
2014-10-06 14:00:00,46.25,46.34,46.25,46.34,278600.0,23.2579,23.3032,23.2579,23.3032,278600.0
2014-10-06 14:10:00,46.33,46.37,46.31,46.37,135200.0,23.2981,23.3183,23.2881,23.3183,135200.0
2014-10-06 14:20:00,46.37,46.44,46.37,46.42,119600.0,23.3183,23.3535,23.3183,23.3434,119600.0
2014-10-06 14:30:00,46.42,46.47,46.41,46.46,79400.0,23.3434,23.3685,23.3384,23.3635,79400.0
2014-10-06 14:40:00,46.47,46.49,46.44,46.48,98200.0,23.3685,23.3786,23.3535,23.3736,98200.0
2014-10-06 14:50:00,46.48,46.5,46.47,46.48,67500.0,23.3736,23.3836,23.3685,23.3736,67500.0
2014-10-06 15:00:00,46.48,46.49,46.44,46.44,112700.0,23.3736,23.3786,23.3535,23.3535,112700.0
2014-10-06 15:10:00,46.44,46.5,46.44,46.5,99000.0,23.3535,23.3836,23.3535,23.3836,99000.0
2014-10-06 15:20:00,46.49,46.59,46.47,46.56,226900.0,23.3786,23.4289,23.3685,23.4138,226900.0
2014-10-06 15:30:00,46.55,46.59,46.51,46.59,241000.0,23.4088,23.4289,23.3887,23.4289,241000.0
2014-10-06 15:40:00,46.58,46.58,46.52,46.52,203100.0,23.4239,23.4239,23.3937,23.3937,203100.0
2014-10-06 15:50:00,46.52,46.59,46.51,46.53,558100.0,23.3937,23.4289,23.3887,23.3987,558100.0
2014-10-07 09:30:00,46.44,46.54,46.36,46.39,340800.0,23.3535,23.4037,23.3132,23.3283,340800.0
2014-10-07 09:40:00,46.39,46.41,46.27,46.41,160700.0,23.3283,23.3384,23.268,23.3384,160700.0
2014-10-07 09:50:00,46.4,46.48,46.33,46.41,140300.0,23.3333,23.3736,23.2981,23.3384,140300.0
2014-10-07 10:00:00,46.41,46.45,46.37,46.39,101100.0,23.3384,23.3585,23.3183,23.3283,101100.0
2014-10-07 10:10:00,46.38,46.43,46.36,46.43,74900.0,23.3233,23.3484,23.3132,23.3484,74900.0
2014-10-07 10:20:00,46.43,46.46,46.38,46.44,81500.0,23.3484,23.3635,23.3233,23.3535,81500.0
2014-10-07 10:30:00,46.45,46.54,46.45,46.5,198100.0,23.3585,23.4037,23.3585,23.3836,198100.0
2014-10-07 10:40:00,46.5,46.54,46.47,46.48,152500.0,23.3836,23.4037,23.3685,23.3736,152500.0
2014-10-07 10:50:00,46.49,46.54,46.45,46.46,93400.0,23.3786,23.4037,23.3585,23.3635,93400.0
2014-10-07 11:00:00,46.46,46.49,46.4,46.44,72800.0,23.3635,23.3786,23.3333,23.3535,72800.0
2014-10-07 11:10:00,46.44,46.45,46.3,46.3,114600.0,23.3535,23.3585,23.2831,23.2831,114600.0
2014-10-07 11:20:00,46.3,46.3,46.23,46.28,92300.0,23.2831,23.2831,23.2479,23.273,92300.0
2014-10-07 11:30:00,46.28,46.32,46.25,46.29,114700.0,23.273,23.2931,23.2579,23.278,114700.0
2014-10-07 11:40:00,46.28,46.36,46.27,46.34,125200.0,23.273,23.3132,23.268,23.3032,125200.0
2014-10-07 11:50:00,46.34,46.34,46.3,46.32,96700.0,23.3032,23.3032,23.2831,23.2931,96700.0
2014-10-07 12:00:00,46.31,46.34,46.29,46.34,49100.0,23.2881,23.3032,23.278,23.3032,49100.0
2014-10-07 12:10:00,46.34,46.37,46.34,46.36,75300.0,23.3032,23.3183,23.3032,23.3132,75300.0
2014-10-07 12:20:00,46.36,46.38,46.33,46.37,74700.0,23.3132,23.3233,23.2981,23.3183,74700.0
2014-10-07 12:30:00,46.36,46.38,46.34,46.38,63700.0,23.3132,23.3233,23.3032,23.3233,63700.0
2014-10-07 12:40:00,46.38,46.4,46.32,46.32,75400.0,23.3233,23.3333,23.2931,23.2931,75400.0
2014-10-07 12:50:00,46.33,46.34,46.3,46.33,53900.0,23.2981,23.3032,23.2831,23.2981,53900.0
2014-10-07 13:00:00,46.32,46.36,46.29,46.35,61300.0,23.2931,23.3132,23.278,23.3082,61300.0
2014-10-07 13:10:00,46.35,46.41,46.34,46.4,60400.0,23.3082,23.3384,23.3032,23.3333,60400.0
2014-10-07 13:20:00,46.41,46.44,46.4,46.44,69700.0,23.3384,23.3535,23.3333,23.3535,69700.0
2014-10-07 13:30:00,46.44,46.44,46.37,46.37,70600.0,23.3535,23.3535,23.3183,23.3183,70600.0
2014-10-07 13:40:00,46.38,46.41,46.36,46.41,58900.0,23.3233,23.3384,23.3132,23.3384,58900.0
2014-10-07 13:50:00,46.41,46.44,46.4,46.41,59100.0,23.3384,23.3535,23.3333,23.3384,59100.0
2014-10-07 14:00:00,46.41,46.41,46.37,46.38,63300.0,23.3384,23.3384,23.3183,23.3233,63300.0
2014-10-07 14:10:00,46.38,46.42,46.37,46.4,61400.0,23.3233,23.3434,23.3183,23.3333,61400.0
2014-10-07 14:20:00,46.39,46.4,46.3,46.3,106300.0,23.3283,23.3333,23.2831,23.2831,106300.0
2014-10-07 14:30:00,46.31,46.31,46.23,46.24,116500.0,23.2881,23.2881,23.2479,23.2529,116500.0
2014-10-07 14:40:00,46.23,46.24,46.19,46.23,95800.0,23.2479,23.2529,23.2277,23.2479,95800.0
2014-10-07 14:50:00,46.23,46.25,46.21,46.23,72700.0,23.2479,23.2579,23.2378,23.2479,72700.0
2014-10-07 15:00:00,46.23,46.23,46.19,46.19,246100.0,23.2479,23.2479,23.2277,23.2277,246100.0
2014-10-07 15:10:00,46.2,46.21,46.13,46.13,184300.0,23.2328,23.2378,23.1976,23.1976,184300.0
2014-10-07 15:20:00,46.14,46.15,46.08,46.15,172100.0,23.2026,23.2076,23.1724,23.2076,172100.0
2014-10-07 15:30:00,46.14,46.17,46.09,46.09,182400.0,23.2026,23.2177,23.1775,23.1775,182400.0
2014-10-07 15:40:00,46.09,46.13,46.07,46.13,291000.0,23.1775,23.1976,23.1674,23.1976,291000.0
2014-10-07 15:50:00,46.12,46.13,46.01,46.04,724600.0,23.1925,23.1976,23.1372,23.1523,724600.0
2014-10-08 09:30:00,46.08,46.21,46.04,46.18,291500.0,23.1724,23.2378,23.1523,23.2227,291500.0
2014-10-08 09:40:00,46.18,46.19,46.06,46.1,128800.0,23.2227,23.2277,23.1624,23.1825,128800.0
2014-10-08 09:50:00,46.1,46.11,45.96,46.01,163500.0,23.1825,23.1875,23.1121,23.1372,163500.0
2014-10-08 10:00:00,46.01,46.08,45.93,45.96,247200.0,23.1372,23.1724,23.097,23.1121,247200.0
2014-10-08 10:10:00,45.95,46.13,45.91,46.11,298500.0,23.107,23.1976,23.0869,23.1875,298500.0
2014-10-08 10:20:00,46.11,46.12,46.0,46.09,123700.0,23.1875,23.1925,23.1322,23.1775,123700.0
2014-10-08 10:30:00,46.1,46.12,46.0,46.02,141000.0,23.1825,23.1925,23.1322,23.1422,141000.0
2014-10-08 10:40:00,46.02,46.03,45.91,45.92,122100.0,23.1422,23.1473,23.0869,23.092,122100.0
2014-10-08 10:50:00,45.93,46.01,45.92,45.99,83500.0,23.097,23.1372,23.092,23.1272,83500.0
2014-10-08 11:00:00,45.98,46.09,45.98,46.07,107400.0,23.1221,23.1775,23.1221,23.1674,107400.0
2014-10-08 11:10:00,46.07,46.12,46.02,46.03,116800.0,23.1674,23.1925,23.1422,23.1473,116800.0
2014-10-08 11:20:00,46.02,46.2,46.01,46.19,94000.0,23.1422,23.2328,23.1372,23.2277,94000.0
2014-10-08 11:30:00,46.19,46.24,46.17,46.18,106300.0,23.2277,23.2529,23.2177,23.2227,106300.0
2014-10-08 11:40:00,46.18,46.19,46.15,46.16,45100.0,23.2227,23.2277,23.2076,23.2127,45100.0
2014-10-08 11:50:00,46.15,46.22,46.13,46.2,65400.0,23.2076,23.2428,23.1976,23.2328,65400.0
2014-10-08 12:00:00,46.2,46.27,46.2,46.23,91800.0,23.2328,23.268,23.2328,23.2479,91800.0
2014-10-08 12:10:00,46.23,46.27,46.22,46.27,59900.0,23.2479,23.268,23.2428,23.268,59900.0
2014-10-08 12:20:00,46.26,46.26,46.19,46.2,62200.0,23.2629,23.2629,23.2277,23.2328,62200.0
2014-10-08 12:30:00,46.19,46.22,46.17,46.2,55300.0,23.2277,23.2428,23.2177,23.2328,55300.0
2014-10-08 12:40:00,46.2,46.22,46.17,46.19,46500.0,23.2328,23.2428,23.2177,23.2277,46500.0
2014-10-08 12:50:00,46.19,46.22,46.16,46.22,39700.0,23.2277,23.2428,23.2127,23.2428,39700.0
2014-10-08 13:00:00,46.23,46.29,46.21,46.23,57200.0,23.2479,23.278,23.2378,23.2479,57200.0
2014-10-08 13:10:00,46.22,46.24,46.18,46.2,49000.0,23.2428,23.2529,23.2227,23.2328,49000.0
2014-10-08 13:20:00,46.19,46.21,46.16,46.18,58000.0,23.2277,23.2378,23.2127,23.2227,58000.0
2014-10-08 13:30:00,46.19,46.25,46.18,46.21,60700.0,23.2277,23.2579,23.2227,23.2378,60700.0
2014-10-08 13:40:00,46.23,46.34,46.22,46.32,83600.0,23.2479,23.3032,23.2428,23.2931,83600.0
2014-10-08 13:50:00,46.32,46.35,46.29,46.33,52300.0,23.2931,23.3082,23.278,23.2981,52300.0
2014-10-08 14:00:00,46.33,46.48,46.33,46.47,165600.0,23.2981,23.3736,23.2981,23.3685,165600.0
2014-10-08 14:10:00,46.47,46.52,46.46,46.51,135200.0,23.3685,23.3937,23.3635,23.3887,135200.0
2014-10-08 14:20:00,46.52,46.58,46.51,46.55,157500.0,23.3937,23.4239,23.3887,23.4088,157500.0
2014-10-08 14:30:00,46.55,46.61,46.53,46.56,138200.0,23.4088,23.4389,23.3987,23.4138,138200.0
2014-10-08 14:40:00,46.57,46.59,46.52,46.52,95000.0,23.4188,23.4289,23.3937,23.3937,95000.0
2014-10-08 14:50:00,46.52,46.56,46.48,46.54,104000.0,23.3937,23.4138,23.3736,23.4037,104000.0
2014-10-08 15:00:00,46.55,46.59,46.54,46.57,168200.0,23.4088,23.4289,23.4037,23.4188,168200.0
2014-10-08 15:10:00,46.57,46.59,46.54,46.55,141000.0,23.4188,23.4289,23.4037,23.4088,141000.0
2014-10-08 15:20:00,46.55,46.66,46.54,46.64,252700.0,23.4088,23.4641,23.4037,23.454,252700.0
2014-10-08 15:30:00,46.64,46.69,46.62,46.67,116800.0,23.454,23.4792,23.444,23.4691,116800.0
2014-10-08 15:40:00,46.66,46.8,46.66,46.79,356100.0,23.4641,23.5345,23.4641,23.5295,356100.0
2014-10-08 15:50:00,46.79,46.81,46.76,46.79,594200.0,23.5295,23.5395,23.5144,23.5295,594200.0
2014-10-09 09:30:00,46.69,47.04,46.65,47.04,291200.0,23.4792,23.6552,23.4591,23.6552,291200.0
2014-10-09 09:40:00,47.04,47.1,46.97,47.08,174400.0,23.6552,23.6854,23.62,23.6753,174400.0
2014-10-09 09:50:00,47.07,47.07,46.92,46.95,140400.0,23.6703,23.6703,23.5948,23.6099,140400.0
2014-10-09 10:00:00,46.95,46.99,46.91,46.95,151300.0,23.6099,23.63,23.5898,23.6099,151300.0
2014-10-09 10:10:00,46.95,47.07,46.91,47.02,96100.0,23.6099,23.6703,23.5898,23.6451,96100.0
2014-10-09 10:20:00,47.03,47.04,46.96,46.98,108900.0,23.6502,23.6552,23.615,23.625,108900.0
2014-10-09 10:30:00,46.98,46.98,46.86,46.9,158000.0,23.625,23.625,23.5647,23.5848,158000.0
2014-10-09 10:40:00,46.91,46.93,46.86,46.88,96700.0,23.5898,23.5999,23.5647,23.5747,96700.0
2014-10-09 10:50:00,46.87,46.91,46.82,46.87,96900.0,23.5697,23.5898,23.5445,23.5697,96900.0
2014-10-09 11:00:00,46.88,46.88,46.74,46.78,116100.0,23.5747,23.5747,23.5043,23.5244,116100.0
2014-10-09 11:10:00,46.77,46.87,46.76,46.81,87300.0,23.5194,23.5697,23.5144,23.5395,87300.0
2014-10-09 11:20:00,46.82,46.84,46.72,46.73,116900.0,23.5445,23.5546,23.4943,23.4993,116900.0
2014-10-09 11:30:00,46.74,46.75,46.63,46.64,110700.0,23.5043,23.5093,23.449,23.454,110700.0
2014-10-09 11:40:00,46.65,46.66,46.55,46.57,204600.0,23.4591,23.4641,23.4088,23.4188,204600.0
2014-10-09 11:50:00,46.57,46.59,46.5,46.55,153500.0,23.4188,23.4289,23.3836,23.4088,153500.0
2014-10-09 12:00:00,46.55,46.61,46.55,46.55,94400.0,23.4088,23.4389,23.4088,23.4088,94400.0
2014-10-09 12:10:00,46.55,46.61,46.52,46.59,102100.0,23.4088,23.4389,23.3937,23.4289,102100.0
2014-10-09 12:20:00,46.59,46.59,46.43,46.47,110100.0,23.4289,23.4289,23.3484,23.3685,110100.0
2014-10-09 12:30:00,46.46,46.48,46.4,46.43,108000.0,23.3635,23.3736,23.3333,23.3484,108000.0
2014-10-09 12:40:00,46.42,46.47,46.4,46.45,73300.0,23.3434,23.3685,23.3333,23.3585,73300.0
2014-10-09 12:50:00,46.45,46.48,46.4,46.45,65400.0,23.3585,23.3736,23.3333,23.3585,65400.0
2014-10-09 13:00:00,46.45,46.45,46.29,46.3,101500.0,23.3585,23.3585,23.278,23.2831,101500.0
2014-10-09 13:10:00,46.31,46.34,46.25,46.33,141900.0,23.2881,23.3032,23.2579,23.2981,141900.0
2014-10-09 13:20:00,46.33,46.45,46.33,46.41,74900.0,23.2981,23.3585,23.2981,23.3384,74900.0
2014-10-09 13:30:00,46.4,46.48,46.37,46.42,89100.0,23.3333,23.3736,23.3183,23.3434,89100.0
2014-10-09 13:40:00,46.43,46.44,46.35,46.38,87700.0,23.3484,23.3535,23.3082,23.3233,87700.0
2014-10-09 13:50:00,46.39,46.4,46.3,46.31,127000.0,23.3283,23.3333,23.2831,23.2881,127000.0
2014-10-09 14:00:00,46.31,46.31,46.23,46.3,102800.0,23.2881,23.2881,23.2479,23.2831,102800.0
2014-10-09 14:10:00,46.3,46.31,46.22,46.25,105600.0,23.2831,23.2881,23.2428,23.2579,105600.0
2014-10-09 14:20:00,46.25,46.29,46.22,46.25,97900.0,23.2579,23.278,23.2428,23.2579,97900.0
2014-10-09 14:30:00,46.24,46.35,46.2,46.35,156900.0,23.2529,23.3082,23.2328,23.3082,156900.0
2014-10-09 14:40:00,46.34,46.36,46.28,46.3,200000.0,23.3032,23.3132,23.273,23.2831,200000.0
2014-10-09 14:50:00,46.3,46.33,46.26,46.29,141600.0,23.2831,23.2981,23.2629,23.278,141600.0
2014-10-09 15:00:00,46.29,46.34,46.27,46.3,223300.0,23.278,23.3032,23.268,23.2831,223300.0
2014-10-09 15:10:00,46.29,46.41,46.29,46.38,227100.0,23.278,23.3384,23.278,23.3233,227100.0
2014-10-09 15:20:00,46.38,46.4,46.32,46.37,474500.0,23.3233,23.3333,23.2931,23.3183,474500.0
2014-10-09 15:30:00,46.38,46.5,46.37,46.5,357900.0,23.3233,23.3836,23.3183,23.3836,357900.0
2014-10-09 15:40:00,46.5,46.51,46.33,46.35,349900.0,23.3836,23.3887,23.2981,23.3082,349900.0
2014-10-09 15:50:00,46.34,46.43,46.32,46.38,911000.0,23.3032,23.3484,23.2931,23.3233,911000.0
2014-10-10 09:30:00,46.7,47.21,46.67,47.11,699600.0,23.4842,23.7407,23.4691,23.6904,699600.0
2014-10-10 09:40:00,47.12,47.13,46.89,46.99,349100.0,23.6954,23.7004,23.5797,23.63,349100.0
2014-10-10 09:50:00,46.99,47.07,46.94,47.06,337000.0,23.63,23.6703,23.6049,23.6652,337000.0
2014-10-10 10:00:00,47.05,47.1,46.86,46.87,299000.0,23.6602,23.6854,23.5647,23.5697,299000.0
2014-10-10 10:10:00,46.88,46.97,46.85,46.97,286400.0,23.5747,23.62,23.5596,23.62,286400.0
2014-10-10 10:20:00,46.98,47.14,46.97,47.13,268700.0,23.625,23.7055,23.62,23.7004,268700.0
2014-10-10 10:30:00,47.13,47.16,47.04,47.11,238500.0,23.7004,23.7155,23.6552,23.6904,238500.0
2014-10-10 10:40:00,47.1,47.2,47.08,47.17,207100.0,23.6854,23.7356,23.6753,23.7206,207100.0
2014-10-10 10:50:00,47.18,47.25,47.15,47.21,186900.0,23.7256,23.7608,23.7105,23.7407,186900.0
2014-10-10 11:00:00,47.21,47.28,47.16,47.2,286400.0,23.7407,23.7759,23.7155,23.7356,286400.0
2014-10-10 11:10:00,47.2,47.21,47.11,47.14,127600.0,23.7356,23.7407,23.6904,23.7055,127600.0
2014-10-10 11:20:00,47.14,47.2,47.11,47.12,134600.0,23.7055,23.7356,23.6904,23.6954,134600.0
2014-10-10 11:30:00,47.11,47.14,47.04,47.07,127200.0,23.6904,23.7055,23.6552,23.6703,127200.0
2014-10-10 11:40:00,47.06,47.13,47.01,47.11,177000.0,23.6652,23.7004,23.6401,23.6904,177000.0
2014-10-10 11:50:00,47.11,47.14,47.05,47.05,132100.0,23.6904,23.7055,23.6602,23.6602,132100.0
2014-10-10 12:00:00,47.05,47.14,47.05,47.12,147100.0,23.6602,23.7055,23.6602,23.6954,147100.0
2014-10-10 12:10:00,47.13,47.19,47.12,47.12,123900.0,23.7004,23.7306,23.6954,23.6954,123900.0
2014-10-10 12:20:00,47.12,47.22,47.09,47.2,117800.0,23.6954,23.7457,23.6803,23.7356,117800.0
2014-10-10 12:30:00,47.21,47.41,47.21,47.25,252800.0,23.7407,23.8412,23.7407,23.7608,252800.0
2014-10-10 12:40:00,47.26,47.3,47.24,47.25,104500.0,23.7658,23.7859,23.7558,23.7608,104500.0
2014-10-10 12:50:00,47.25,47.26,47.1,47.11,139200.0,23.7608,23.7658,23.6854,23.6904,139200.0
2014-10-10 13:00:00,47.11,47.12,47.02,47.11,147700.0,23.6904,23.6954,23.6451,23.6904,147700.0
2014-10-10 13:10:00,47.1,47.21,47.09,47.19,88500.0,23.6854,23.7407,23.6803,23.7306,88500.0
2014-10-10 13:20:00,47.19,47.2,47.15,47.17,76500.0,23.7306,23.7356,23.7105,23.7206,76500.0
2014-10-10 13:30:00,47.17,47.2,47.14,47.18,69800.0,23.7206,23.7356,23.7055,23.7256,69800.0
2014-10-10 13:40:00,47.18,47.2,47.15,47.16,68600.0,23.7256,23.7356,23.7105,23.7155,68600.0
2014-10-10 13:50:00,47.17,47.2,47.14,47.19,51000.0,23.7206,23.7356,23.7055,23.7306,51000.0
2014-10-10 14:00:00,47.2,47.27,47.19,47.24,102800.0,23.7356,23.7708,23.7306,23.7558,102800.0
2014-10-10 14:10:00,47.23,47.25,47.16,47.16,70400.0,23.7507,23.7608,23.7155,23.7155,70400.0
2014-10-10 14:20:00,47.16,47.18,47.14,47.15,77500.0,23.7155,23.7256,23.7055,23.7105,77500.0
2014-10-10 14:30:00,47.14,47.16,47.06,47.07,130800.0,23.7055,23.7155,23.6652,23.6703,130800.0
2014-10-10 14:40:00,47.08,47.08,46.99,46.99,171000.0,23.6753,23.6753,23.63,23.63,171000.0
2014-10-10 14:50:00,47.0,47.05,46.99,47.01,131600.0,23.6351,23.6602,23.63,23.6401,131600.0
2014-10-10 15:00:00,47.01,47.04,46.9,46.92,298400.0,23.6401,23.6552,23.5848,23.5948,298400.0
2014-10-10 15:10:00,46.93,46.98,46.86,46.89,222700.0,23.5999,23.625,23.5647,23.5797,222700.0
2014-10-10 15:20:00,46.9,46.93,46.85,46.92,275800.0,23.5848,23.5999,23.5596,23.5948,275800.0
2014-10-10 15:30:00,46.92,46.94,46.85,46.88,280500.0,23.5948,23.6049,23.5596,23.5747,280500.0
2014-10-10 15:40:00,46.88,46.9,46.72,46.74,467900.0,23.5747,23.5848,23.4943,23.5043,467900.0
2014-10-10 15:50:00,46.74,46.78,46.7,46.71,571600.0,23.5043,23.5244,23.4842,23.4892,571600.0
2014-10-13 09:30:00,46.56,46.58,46.21,46.4,379100.0,23.4138,23.4239,23.2378,23.3333,379100.0
2014-10-13 09:40:00,46.41,46.65,46.38,46.5,346300.0,23.3384,23.4591,23.3233,23.3836,346300.0
2014-10-13 09:50:00,46.5,46.53,46.29,46.51,267000.0,23.3836,23.3987,23.278,23.3887,267000.0
2014-10-13 10:00:00,46.5,46.93,46.44,46.57,549500.0,23.3836,23.5999,23.3535,23.4188,549500.0
2014-10-13 10:10:00,46.57,46.66,46.54,46.57,110900.0,23.4188,23.4641,23.4037,23.4188,110900.0
2014-10-13 10:20:00,46.57,46.65,46.53,46.57,136800.0,23.4188,23.4591,23.3987,23.4188,136800.0
2014-10-13 10:30:00,46.58,46.71,46.53,46.71,197800.0,23.4239,23.4892,23.3987,23.4892,197800.0
2014-10-13 10:40:00,46.69,46.73,46.53,46.63,206300.0,23.4792,23.4993,23.3987,23.449,206300.0
2014-10-13 10:50:00,46.62,46.73,46.57,46.66,120100.0,23.444,23.4993,23.4188,23.4641,120100.0
2014-10-13 11:00:00,46.66,46.73,46.64,46.65,88500.0,23.4641,23.4993,23.454,23.4591,88500.0
2014-10-13 11:10:00,46.64,46.65,46.52,46.6,143500.0,23.454,23.4591,23.3937,23.4339,143500.0
2014-10-13 11:20:00,46.6,46.63,46.51,46.53,291600.0,23.4339,23.449,23.3887,23.3987,291600.0
2014-10-13 11:30:00,46.53,46.59,46.39,46.41,304300.0,23.3987,23.4289,23.3283,23.3384,304300.0
2014-10-13 11:40:00,46.41,46.62,46.4,46.62,184600.0,23.3384,23.444,23.3333,23.444,184600.0
2014-10-13 11:50:00,46.63,46.66,46.61,46.62,109300.0,23.449,23.4641,23.4389,23.444,109300.0
2014-10-13 12:00:00,46.62,46.63,46.54,46.55,99900.0,23.444,23.449,23.4037,23.4088,99900.0
2014-10-13 12:10:00,46.56,46.59,46.51,46.58,129500.0,23.4138,23.4289,23.3887,23.4239,129500.0
2014-10-13 12:20:00,46.57,46.68,46.56,46.68,117700.0,23.4188,23.4741,23.4138,23.4741,117700.0
2014-10-13 12:30:00,46.68,46.79,46.68,46.76,103800.0,23.4741,23.5295,23.4741,23.5144,103800.0
2014-10-13 12:40:00,46.77,46.83,46.73,46.76,137200.0,23.5194,23.5496,23.4993,23.5144,137200.0
2014-10-13 12:50:00,46.76,46.76,46.69,46.71,80500.0,23.5144,23.5144,23.4792,23.4892,80500.0
2014-10-13 13:00:00,46.71,46.78,46.7,46.73,91000.0,23.4892,23.5244,23.4842,23.4993,91000.0
2014-10-13 13:10:00,46.74,46.75,46.61,46.65,123600.0,23.5043,23.5093,23.4389,23.4591,123600.0
2014-10-13 13:20:00,46.65,46.74,46.64,46.74,94700.0,23.4591,23.5043,23.454,23.5043,94700.0
2014-10-13 13:30:00,46.73,46.73,46.64,46.66,85000.0,23.4993,23.4993,23.454,23.4641,85000.0
2014-10-13 13:40:00,46.66,46.66,46.58,46.59,92200.0,23.4641,23.4641,23.4239,23.4289,92200.0
2014-10-13 13:50:00,46.59,46.63,46.51,46.57,132300.0,23.4289,23.449,23.3887,23.4188,132300.0
2014-10-13 14:00:00,46.57,46.6,46.51,46.53,200000.0,23.4188,23.4339,23.3887,23.3987,200000.0
2014-10-13 14:10:00,46.53,46.56,46.41,46.43,171200.0,23.3987,23.4138,23.3384,23.3484,171200.0
2014-10-13 14:20:00,46.43,46.57,46.42,46.57,147600.0,23.3484,23.4188,23.3434,23.4188,147600.0
2014-10-13 14:30:00,46.56,46.61,46.51,46.61,89500.0,23.4138,23.4389,23.3887,23.4389,89500.0
2014-10-13 14:40:00,46.61,46.62,46.57,46.57,65500.0,23.4389,23.444,23.4188,23.4188,65500.0
2014-10-13 14:50:00,46.57,46.59,46.53,46.58,138000.0,23.4188,23.4289,23.3987,23.4239,138000.0
2014-10-13 15:00:00,46.58,46.58,46.48,46.48,128200.0,23.4239,23.4239,23.3736,23.3736,128200.0
2014-10-13 15:10:00,46.48,46.52,46.41,46.41,131400.0,23.3736,23.3937,23.3384,23.3384,131400.0
2014-10-13 15:20:00,46.41,46.45,46.37,46.43,149900.0,23.3384,23.3585,23.3183,23.3484,149900.0
2014-10-13 15:30:00,46.43,46.43,46.16,46.21,498600.0,23.3484,23.3484,23.2127,23.2378,498600.0
2014-10-13 15:40:00,46.21,46.32,46.13,46.21,586600.0,23.2378,23.2931,23.1976,23.2378,586600.0
2014-10-13 15:50:00,46.18,46.23,46.05,46.05,639000.0,23.2227,23.2479,23.1573,23.1573,639000.0
2014-10-14 09:30:00,46.1,46.12,45.8,45.94,386300.0,23.1825,23.1925,23.0316,23.102,386300.0
2014-10-14 09:40:00,45.95,46.17,45.92,46.08,191700.0,23.107,23.2177,23.092,23.1724,191700.0
2014-10-14 09:50:00,46.07,46.28,46.04,46.26,167700.0,23.1674,23.273,23.1523,23.2629,167700.0
2014-10-14 10:00:00,46.27,46.38,46.13,46.32,221000.0,23.268,23.3233,23.1976,23.2931,221000.0
2014-10-14 10:10:00,46.31,46.43,46.3,46.31,145300.0,23.2881,23.3484,23.2831,23.2881,145300.0
2014-10-14 10:20:00,46.3,46.35,46.25,46.31,138300.0,23.2831,23.3082,23.2579,23.2881,138300.0
2014-10-14 10:30:00,46.32,46.37,46.27,46.34,86300.0,23.2931,23.3183,23.268,23.3032,86300.0
2014-10-14 10:40:00,46.34,46.44,46.28,46.29,203200.0,23.3032,23.3535,23.273,23.278,203200.0
2014-10-14 10:50:00,46.3,46.31,46.23,46.27,126100.0,23.2831,23.2881,23.2479,23.268,126100.0
2014-10-14 11:00:00,46.28,46.44,46.27,46.42,163800.0,23.273,23.3535,23.268,23.3434,163800.0
2014-10-14 11:10:00,46.41,46.47,46.39,46.46,81900.0,23.3384,23.3685,23.3283,23.3635,81900.0
2014-10-14 11:20:00,46.45,46.45,46.35,46.36,88100.0,23.3585,23.3585,23.3082,23.3132,88100.0
2014-10-14 11:30:00,46.36,46.39,46.3,46.35,113100.0,23.3132,23.3283,23.2831,23.3082,113100.0
2014-10-14 11:40:00,46.36,46.45,46.36,46.42,130000.0,23.3132,23.3585,23.3132,23.3434,130000.0
2014-10-14 11:50:00,46.41,46.43,46.37,46.4,67300.0,23.3384,23.3484,23.3183,23.3333,67300.0
2014-10-14 12:00:00,46.4,46.46,46.36,46.43,110600.0,23.3333,23.3635,23.3132,23.3484,110600.0
2014-10-14 12:10:00,46.43,46.47,46.41,46.42,67500.0,23.3484,23.3685,23.3384,23.3434,67500.0
2014-10-14 12:20:00,46.42,46.43,46.36,46.37,75700.0,23.3434,23.3484,23.3132,23.3183,75700.0
2014-10-14 12:30:00,46.37,46.4,46.27,46.29,88700.0,23.3183,23.3333,23.268,23.278,88700.0
2014-10-14 12:40:00,46.29,46.33,46.26,46.33,45400.0,23.278,23.2981,23.2629,23.2981,45400.0
2014-10-14 12:50:00,46.33,46.34,46.29,46.3,59900.0,23.2981,23.3032,23.278,23.2831,59900.0
2014-10-14 13:00:00,46.29,46.33,46.25,46.26,90100.0,23.278,23.2981,23.2579,23.2629,90100.0
2014-10-14 13:10:00,46.25,46.26,46.17,46.19,126900.0,23.2579,23.2629,23.2177,23.2277,126900.0
2014-10-14 13:20:00,46.18,46.21,46.17,46.19,107700.0,23.2227,23.2378,23.2177,23.2277,107700.0
2014-10-14 13:30:00,46.19,46.2,46.15,46.18,88600.0,23.2277,23.2328,23.2076,23.2227,88600.0
2014-10-14 13:40:00,46.18,46.21,46.1,46.2,168100.0,23.2227,23.2378,23.1825,23.2328,168100.0
2014-10-14 13:50:00,46.2,46.28,46.19,46.28,72500.0,23.2328,23.273,23.2277,23.273,72500.0
2014-10-14 14:00:00,46.27,46.32,46.22,46.25,74100.0,23.268,23.2931,23.2428,23.2579,74100.0
2014-10-14 14:10:00,46.24,46.3,46.23,46.28,109900.0,23.2529,23.2831,23.2479,23.273,109900.0
2014-10-14 14:20:00,46.28,46.3,46.18,46.23,138900.0,23.273,23.2831,23.2227,23.2479,138900.0
2014-10-14 14:30:00,46.23,46.27,46.16,46.25,150600.0,23.2479,23.268,23.2127,23.2579,150600.0
2014-10-14 14:40:00,46.25,46.28,46.23,46.24,179500.0,23.2579,23.273,23.2479,23.2529,179500.0
2014-10-14 14:50:00,46.25,46.26,46.16,46.21,145800.0,23.2579,23.2629,23.2127,23.2378,145800.0
2014-10-14 15:00:00,46.2,46.25,46.11,46.18,200100.0,23.2328,23.2579,23.1875,23.2227,200100.0
2014-10-14 15:10:00,46.18,46.26,46.17,46.2,133400.0,23.2227,23.2629,23.2177,23.2328,133400.0
2014-10-14 15:20:00,46.2,46.2,46.05,46.11,300800.0,23.2328,23.2328,23.1573,23.1875,300800.0
2014-10-14 15:30:00,46.11,46.22,46.06,46.22,284000.0,23.1875,23.2428,23.1624,23.2428,284000.0
2014-10-14 15:40:00,46.22,46.27,46.17,46.21,339500.0,23.2428,23.268,23.2177,23.2378,339500.0
2014-10-14 15:50:00,46.22,46.27,46.09,46.18,577100.0,23.2428,23.268,23.1775,23.2227,577100.0
2014-10-15 09:30:00,45.64,46.0,45.44,45.95,518000.0,22.9512,23.1322,22.8506,23.107,518000.0
2014-10-15 09:40:00,45.96,46.01,45.76,45.93,311700.0,23.1121,23.1372,23.0115,23.097,311700.0
2014-10-15 09:50:00,45.94,45.97,45.77,45.9,298800.0,23.102,23.1171,23.0165,23.0819,298800.0
2014-10-15 10:00:00,45.91,45.98,45.76,45.77,253800.0,23.0869,23.1221,23.0115,23.0165,253800.0
2014-10-15 10:10:00,45.77,45.84,45.72,45.79,203700.0,23.0165,23.0517,22.9914,23.0266,203700.0
2014-10-15 10:20:00,45.81,45.96,45.8,45.88,228200.0,23.0366,23.1121,23.0316,23.0718,228200.0
2014-10-15 10:30:00,45.88,45.88,45.78,45.86,273800.0,23.0718,23.0718,23.0216,23.0618,273800.0
2014-10-15 10:40:00,45.86,45.87,45.64,45.7,320300.0,23.0618,23.0668,22.9512,22.9813,320300.0
2014-10-15 10:50:00,45.7,45.77,45.66,45.69,228700.0,22.9813,23.0165,22.9612,22.9763,228700.0
2014-10-15 11:00:00,45.68,45.84,45.66,45.81,248800.0,22.9713,23.0517,22.9612,23.0366,248800.0
2014-10-15 11:10:00,45.81,45.81,45.69,45.71,103900.0,23.0366,23.0366,22.9763,22.9864,103900.0
2014-10-15 11:20:00,45.71,45.71,45.47,45.47,280100.0,22.9864,22.9864,22.8657,22.8657,280100.0
2014-10-15 11:30:00,45.47,45.53,45.36,45.46,224700.0,22.8657,22.8958,22.8104,22.8606,224700.0
2014-10-15 11:40:00,45.47,45.48,45.36,45.36,263800.0,22.8657,22.8707,22.8104,22.8104,263800.0
2014-10-15 11:50:00,45.37,45.47,45.33,45.42,205200.0,22.8154,22.8657,22.7953,22.8405,205200.0
2014-10-15 12:00:00,45.41,45.42,45.31,45.33,181200.0,22.8355,22.8405,22.7852,22.7953,181200.0
2014-10-15 12:10:00,45.33,45.34,45.2,45.22,355500.0,22.7953,22.8003,22.7299,22.74,355500.0
2014-10-15 12:20:00,45.23,45.3,45.18,45.19,230100.0,22.745,22.7802,22.7198,22.7249,230100.0
2014-10-15 12:30:00,45.19,45.27,45.13,45.13,211100.0,22.7249,22.7651,22.6947,22.6947,211100.0
2014-10-15 12:40:00,45.14,45.16,45.05,45.07,297000.0,22.6997,22.7098,22.6545,22.6645,297000.0
2014-10-15 12:50:00,45.07,45.15,44.95,45.03,401400.0,22.6645,22.7047,22.6042,22.6444,401400.0
2014-10-15 13:00:00,45.02,45.07,44.95,44.99,427600.0,22.6394,22.6645,22.6042,22.6243,427600.0
2014-10-15 13:10:00,44.99,45.0,44.82,44.84,230800.0,22.6243,22.6293,22.5388,22.5489,230800.0
2014-10-15 13:20:00,44.84,44.84,44.59,44.69,355700.0,22.5489,22.5489,22.4231,22.4734,355700.0
2014-10-15 13:30:00,44.69,44.85,44.68,44.85,294000.0,22.4734,22.5539,22.4684,22.5539,294000.0
2014-10-15 13:40:00,44.84,44.94,44.81,44.93,192400.0,22.5489,22.5991,22.5338,22.5941,192400.0
2014-10-15 13:50:00,44.94,44.98,44.79,44.79,294100.0,22.5991,22.6193,22.5237,22.5237,294100.0
2014-10-15 14:00:00,44.79,44.82,44.7,44.76,290600.0,22.5237,22.5388,22.4785,22.5086,290600.0
2014-10-15 14:10:00,44.76,44.95,44.76,44.93,238700.0,22.5086,22.6042,22.5086,22.5941,238700.0
2014-10-15 14:20:00,44.92,44.96,44.75,44.81,299400.0,22.5891,22.6092,22.5036,22.5338,299400.0
2014-10-15 14:30:00,44.82,44.97,44.81,44.96,455400.0,22.5388,22.6142,22.5338,22.6092,455400.0
2014-10-15 14:40:00,44.97,45.02,44.88,44.98,187900.0,22.6142,22.6394,22.569,22.6193,187900.0
2014-10-15 14:50:00,44.99,45.13,44.93,45.13,347600.0,22.6243,22.6947,22.5941,22.6947,347600.0
2014-10-15 15:00:00,45.13,45.26,45.09,45.25,305300.0,22.6947,22.7601,22.6746,22.755,305300.0
2014-10-15 15:10:00,45.25,45.33,44.95,45.03,391800.0,22.755,22.7953,22.6042,22.6444,391800.0
2014-10-15 15:20:00,45.03,45.33,44.96,45.3,342300.0,22.6444,22.7953,22.6092,22.7802,342300.0
2014-10-15 15:30:00,45.3,45.47,45.27,45.42,475800.0,22.7802,22.8657,22.7651,22.8405,475800.0
2014-10-15 15:40:00,45.44,45.51,45.35,45.38,672000.0,22.8506,22.8858,22.8053,22.8204,672000.0
2014-10-15 15:50:00,45.38,45.56,45.35,45.52,875800.0,22.8204,22.9109,22.8053,22.8908,875800.0
2014-10-16 09:30:00,44.86,44.99,44.64,44.96,425600.0,22.5589,22.6243,22.4483,22.6092,425600.0
2014-10-16 09:40:00,44.96,44.97,44.78,44.95,285700.0,22.6092,22.6142,22.5187,22.6042,285700.0
2014-10-16 09:50:00,44.96,45.17,44.95,45.04,190500.0,22.6092,22.7148,22.6042,22.6494,190500.0
2014-10-16 10:00:00,45.01,45.15,45.01,45.11,274200.0,22.6343,22.7047,22.6343,22.6846,274200.0
2014-10-16 10:10:00,45.11,45.12,44.75,44.85,337700.0,22.6846,22.6897,22.5036,22.5539,337700.0
2014-10-16 10:20:00,44.85,45.4,44.85,45.14,469600.0,22.5539,22.8305,22.5539,22.6997,469600.0
2014-10-16 10:30:00,45.14,45.26,45.09,45.21,256200.0,22.6997,22.7601,22.6746,22.7349,256200.0
2014-10-16 10:40:00,45.21,45.34,45.08,45.21,251800.0,22.7349,22.8003,22.6695,22.7349,251800.0
2014-10-16 10:50:00,45.21,45.28,45.11,45.14,234200.0,22.7349,22.7701,22.6846,22.6997,234200.0
2014-10-16 11:00:00,45.14,45.25,45.05,45.14,259500.0,22.6997,22.755,22.6545,22.6997,259500.0
2014-10-16 11:10:00,45.13,45.25,45.12,45.15,159800.0,22.6947,22.755,22.6897,22.7047,159800.0
2014-10-16 11:20:00,45.15,45.24,45.13,45.23,165700.0,22.7047,22.75,22.6947,22.745,165700.0
2014-10-16 11:30:00,45.24,45.38,45.15,45.16,245900.0,22.75,22.8204,22.7047,22.7098,245900.0
2014-10-16 11:40:00,45.15,45.19,45.09,45.13,175500.0,22.7047,22.7249,22.6746,22.6947,175500.0
2014-10-16 11:50:00,45.12,45.14,45.05,45.1,174800.0,22.6897,22.6997,22.6545,22.6796,174800.0
2014-10-16 12:00:00,45.09,45.13,45.02,45.12,125500.0,22.6746,22.6947,22.6394,22.6897,125500.0
2014-10-16 12:10:00,45.12,45.14,45.04,45.08,149500.0,22.6897,22.6997,22.6494,22.6695,149500.0
2014-10-16 12:20:00,45.08,45.25,45.07,45.19,122000.0,22.6695,22.755,22.6645,22.7249,122000.0
2014-10-16 12:30:00,45.19,45.2,45.09,45.13,115700.0,22.7249,22.7299,22.6746,22.6947,115700.0
2014-10-16 12:40:00,45.13,45.2,45.1,45.16,140600.0,22.6947,22.7299,22.6796,22.7098,140600.0
2014-10-16 12:50:00,45.17,45.34,45.17,45.32,126300.0,22.7148,22.8003,22.7148,22.7902,126300.0
2014-10-16 13:00:00,45.32,45.37,45.29,45.34,139100.0,22.7902,22.8154,22.7752,22.8003,139100.0
2014-10-16 13:10:00,45.33,45.34,45.27,45.3,181300.0,22.7953,22.8003,22.7651,22.7802,181300.0
2014-10-16 13:20:00,45.31,45.46,45.27,45.34,491000.0,22.7852,22.8606,22.7651,22.8003,491000.0
2014-10-16 13:30:00,45.34,45.42,45.3,45.4,271600.0,22.8003,22.8405,22.7802,22.8305,271600.0
2014-10-16 13:40:00,45.4,45.45,45.37,45.37,202300.0,22.8305,22.8556,22.8154,22.8154,202300.0
2014-10-16 13:50:00,45.38,45.38,45.26,45.29,179400.0,22.8204,22.8204,22.7601,22.7752,179400.0
2014-10-16 14:00:00,45.29,45.37,45.26,45.34,169800.0,22.7752,22.8154,22.7601,22.8003,169800.0
2014-10-16 14:10:00,45.33,45.37,45.22,45.32,428800.0,22.7953,22.8154,22.74,22.7902,428800.0
2014-10-16 14:20:00,45.32,45.33,45.21,45.29,193200.0,22.7902,22.7953,22.7349,22.7752,193200.0
2014-10-16 14:30:00,45.29,45.3,45.21,45.25,136200.0,22.7752,22.7802,22.7349,22.755,136200.0
2014-10-16 14:40:00,45.25,45.26,45.11,45.12,147900.0,22.755,22.7601,22.6846,22.6897,147900.0
2014-10-16 14:50:00,45.12,45.2,45.11,45.16,193600.0,22.6897,22.7299,22.6846,22.7098,193600.0
2014-10-16 15:00:00,45.16,45.21,45.06,45.13,249700.0,22.7098,22.7349,22.6595,22.6947,249700.0
2014-10-16 15:10:00,45.14,45.29,45.12,45.22,249200.0,22.6997,22.7752,22.6897,22.74,249200.0
2014-10-16 15:20:00,45.22,45.27,45.17,45.21,211300.0,22.74,22.7651,22.7148,22.7349,211300.0
2014-10-16 15:30:00,45.21,45.23,45.1,45.12,226100.0,22.7349,22.745,22.6796,22.6897,226100.0
2014-10-16 15:40:00,45.13,45.29,45.13,45.19,291300.0,22.6947,22.7752,22.6947,22.7249,291300.0
2014-10-16 15:50:00,45.19,45.31,45.14,45.16,788100.0,22.7249,22.7852,22.6997,22.7098,788100.0
2014-10-17 09:30:00,45.42,45.67,45.06,45.28,877100.0,22.8405,22.9662,22.6595,22.7701,877100.0
2014-10-17 09:40:00,45.27,45.27,45.12,45.15,204600.0,22.7651,22.7651,22.6897,22.7047,204600.0
2014-10-17 09:50:00,45.16,45.32,45.16,45.23,155000.0,22.7098,22.7902,22.7098,22.745,155000.0
2014-10-17 10:00:00,45.23,45.44,45.22,45.38,174300.0,22.745,22.8506,22.74,22.8204,174300.0
2014-10-17 10:10:00,45.38,45.45,45.34,45.45,153500.0,22.8204,22.8556,22.8003,22.8556,153500.0
2014-10-17 10:20:00,45.44,45.51,45.37,45.51,146800.0,22.8506,22.8858,22.8154,22.8858,146800.0
2014-10-17 10:30:00,45.5,45.57,45.43,45.44,340300.0,22.8808,22.916,22.8456,22.8506,340300.0
2014-10-17 10:40:00,45.45,45.45,45.26,45.27,458600.0,22.8556,22.8556,22.7601,22.7651,458600.0
2014-10-17 10:50:00,45.26,45.3,45.11,45.22,374600.0,22.7601,22.7802,22.6846,22.74,374600.0
2014-10-17 11:00:00,45.21,45.22,45.08,45.16,306300.0,22.7349,22.74,22.6695,22.7098,306300.0
2014-10-17 11:10:00,45.17,45.36,45.17,45.36,221800.0,22.7148,22.8104,22.7148,22.8104,221800.0
2014-10-17 11:20:00,45.36,45.37,45.3,45.37,164600.0,22.8104,22.8154,22.7802,22.8154,164600.0
2014-10-17 11:30:00,45.37,45.42,45.33,45.41,179700.0,22.8154,22.8405,22.7953,22.8355,179700.0
2014-10-17 11:40:00,45.42,45.5,45.41,45.46,113300.0,22.8405,22.8808,22.8355,22.8606,113300.0
2014-10-17 11:50:00,45.47,45.5,45.4,45.41,123600.0,22.8657,22.8808,22.8305,22.8355,123600.0
2014-10-17 12:00:00,45.41,45.47,45.36,45.38,167900.0,22.8355,22.8657,22.8104,22.8204,167900.0
2014-10-17 12:10:00,45.37,45.4,45.28,45.32,206600.0,22.8154,22.8305,22.7701,22.7902,206600.0
2014-10-17 12:20:00,45.31,45.41,45.31,45.41,69500.0,22.7852,22.8355,22.7852,22.8355,69500.0
2014-10-17 12:30:00,45.4,45.55,45.4,45.53,167000.0,22.8305,22.9059,22.8305,22.8958,167000.0
2014-10-17 12:40:00,45.52,45.53,45.43,45.49,147600.0,22.8908,22.8958,22.8456,22.8757,147600.0
2014-10-17 12:50:00,45.49,45.5,45.38,45.43,179400.0,22.8757,22.8808,22.8204,22.8456,179400.0
2014-10-17 13:00:00,45.43,45.48,45.34,45.34,192900.0,22.8456,22.8707,22.8003,22.8003,192900.0
2014-10-17 13:10:00,45.34,45.41,45.27,45.41,100100.0,22.8003,22.8355,22.7651,22.8355,100100.0
2014-10-17 13:20:00,45.41,45.41,45.33,45.33,82600.0,22.8355,22.8355,22.7953,22.7953,82600.0
2014-10-17 13:30:00,45.32,45.45,45.31,45.41,123400.0,22.7902,22.8556,22.7852,22.8355,123400.0
2014-10-17 13:40:00,45.41,45.41,45.31,45.32,112200.0,22.8355,22.8355,22.7852,22.7902,112200.0
2014-10-17 13:50:00,45.32,45.37,45.3,45.35,102200.0,22.7902,22.8154,22.7802,22.8053,102200.0
2014-10-17 14:00:00,45.36,45.39,45.27,45.32,140200.0,22.8104,22.8254,22.7651,22.7902,140200.0
2014-10-17 14:10:00,45.31,45.33,45.26,45.29,124800.0,22.7852,22.7953,22.7601,22.7752,124800.0
2014-10-17 14:20:00,45.29,45.38,45.29,45.38,106500.0,22.7752,22.8204,22.7752,22.8204,106500.0
2014-10-17 14:30:00,45.38,45.44,45.35,45.4,118700.0,22.8204,22.8506,22.8053,22.8305,118700.0
2014-10-17 14:40:00,45.41,45.49,45.4,45.44,116200.0,22.8355,22.8757,22.8305,22.8506,116200.0
2014-10-17 14:50:00,45.44,45.51,45.42,45.51,88600.0,22.8506,22.8858,22.8405,22.8858,88600.0
2014-10-17 15:00:00,45.52,45.52,45.36,45.49,168900.0,22.8908,22.8908,22.8104,22.8757,168900.0
2014-10-17 15:10:00,45.5,45.64,45.49,45.63,197200.0,22.8808,22.9512,22.8757,22.9461,197200.0
2014-10-17 15:20:00,45.62,45.66,45.6,45.63,144500.0,22.9411,22.9612,22.931,22.9461,144500.0
2014-10-17 15:30:00,45.63,45.68,45.62,45.67,241400.0,22.9461,22.9713,22.9411,22.9662,241400.0
2014-10-17 15:40:00,45.67,45.8,45.66,45.76,359100.0,22.9662,23.0316,22.9612,23.0115,359100.0
2014-10-17 15:50:00,45.75,45.78,45.63,45.66,667800.0,23.0065,23.0216,22.9461,22.9612,667800.0
2014-10-20 09:30:00,45.72,45.84,45.61,45.66,214700.0,22.9914,23.0517,22.9361,22.9612,214700.0
2014-10-20 09:40:00,45.67,45.95,45.63,45.89,249300.0,22.9662,23.107,22.9461,23.0769,249300.0
2014-10-20 09:50:00,45.9,45.99,45.76,45.95,166600.0,23.0819,23.1272,23.0115,23.107,166600.0
2014-10-20 10:00:00,45.96,45.98,45.84,45.92,104700.0,23.1121,23.1221,23.0517,23.092,104700.0
2014-10-20 10:10:00,45.92,46.0,45.88,45.97,118000.0,23.092,23.1322,23.0718,23.1171,118000.0
2014-10-20 10:20:00,45.98,46.07,45.97,46.04,115200.0,23.1221,23.1674,23.1171,23.1523,115200.0
2014-10-20 10:30:00,46.05,46.15,46.04,46.13,132000.0,23.1573,23.2076,23.1523,23.1976,132000.0
2014-10-20 10:40:00,46.14,46.18,46.09,46.16,112100.0,23.2026,23.2227,23.1775,23.2127,112100.0
2014-10-20 10:50:00,46.15,46.16,46.07,46.12,78200.0,23.2076,23.2127,23.1674,23.1925,78200.0
2014-10-20 11:00:00,46.13,46.17,46.08,46.16,86400.0,23.1976,23.2177,23.1724,23.2127,86400.0
2014-10-20 11:10:00,46.15,46.23,46.12,46.23,95900.0,23.2076,23.2479,23.1925,23.2479,95900.0
2014-10-20 11:20:00,46.22,46.27,46.19,46.22,76100.0,23.2428,23.268,23.2277,23.2428,76100.0
2014-10-20 11:30:00,46.22,46.24,46.16,46.16,121500.0,23.2428,23.2529,23.2127,23.2127,121500.0
2014-10-20 11:40:00,46.16,46.21,46.16,46.2,79700.0,23.2127,23.2378,23.2127,23.2328,79700.0
2014-10-20 11:50:00,46.2,46.22,46.17,46.19,71000.0,23.2328,23.2428,23.2177,23.2277,71000.0
2014-10-20 12:00:00,46.19,46.23,46.17,46.17,78900.0,23.2277,23.2479,23.2177,23.2177,78900.0
2014-10-20 12:10:00,46.17,46.2,46.12,46.16,71700.0,23.2177,23.2328,23.1925,23.2127,71700.0
2014-10-20 12:20:00,46.16,46.16,46.12,46.12,35400.0,23.2127,23.2127,23.1925,23.1925,35400.0
2014-10-20 12:30:00,46.12,46.16,46.08,46.14,92500.0,23.1925,23.2127,23.1724,23.2026,92500.0
2014-10-20 12:40:00,46.14,46.14,46.1,46.11,48700.0,23.2026,23.2026,23.1825,23.1875,48700.0
2014-10-20 12:50:00,46.11,46.13,46.06,46.09,32400.0,23.1875,23.1976,23.1624,23.1775,32400.0
2014-10-20 13:00:00,46.09,46.17,46.09,46.17,70600.0,23.1775,23.2177,23.1775,23.2177,70600.0
2014-10-20 13:10:00,46.17,46.24,46.14,46.23,99300.0,23.2177,23.2529,23.2026,23.2479,99300.0
2014-10-20 13:20:00,46.23,46.3,46.23,46.29,49600.0,23.2479,23.2831,23.2479,23.278,49600.0
2014-10-20 13:30:00,46.29,46.29,46.25,46.27,66200.0,23.278,23.278,23.2579,23.268,66200.0
2014-10-20 13:40:00,46.26,46.33,46.26,46.3,88500.0,23.2629,23.2981,23.2629,23.2831,88500.0
2014-10-20 13:50:00,46.3,46.32,46.29,46.31,33200.0,23.2831,23.2931,23.278,23.2881,33200.0
2014-10-20 14:00:00,46.31,46.4,46.3,46.4,125900.0,23.2881,23.3333,23.2831,23.3333,125900.0
2014-10-20 14:10:00,46.4,46.46,46.35,46.35,110600.0,23.3333,23.3635,23.3082,23.3082,110600.0
2014-10-20 14:20:00,46.36,46.43,46.36,46.42,75300.0,23.3132,23.3484,23.3132,23.3434,75300.0
2014-10-20 14:30:00,46.43,46.48,46.42,46.46,100000.0,23.3484,23.3736,23.3434,23.3635,100000.0
2014-10-20 14:40:00,46.46,46.47,46.42,46.43,80700.0,23.3635,23.3685,23.3434,23.3484,80700.0
2014-10-20 14:50:00,46.44,46.44,46.41,46.43,55300.0,23.3535,23.3535,23.3384,23.3484,55300.0
2014-10-20 15:00:00,46.43,46.49,46.42,46.47,167600.0,23.3484,23.3786,23.3434,23.3685,167600.0
2014-10-20 15:10:00,46.47,46.5,46.43,46.44,121000.0,23.3685,23.3836,23.3484,23.3535,121000.0
2014-10-20 15:20:00,46.44,46.47,46.41,46.45,83100.0,23.3535,23.3685,23.3384,23.3585,83100.0
2014-10-20 15:30:00,46.46,46.5,46.43,46.48,195500.0,23.3635,23.3836,23.3484,23.3736,195500.0
2014-10-20 15:40:00,46.47,46.5,46.45,46.46,232200.0,23.3685,23.3836,23.3585,23.3635,232200.0
2014-10-20 15:50:00,46.46,46.49,46.4,46.41,438300.0,23.3635,23.3786,23.3333,23.3384,438300.0
2014-10-21 09:30:00,46.54,46.59,46.3,46.35,369700.0,23.4037,23.4289,23.2831,23.3082,369700.0
2014-10-21 09:40:00,46.36,46.4,46.27,46.27,244600.0,23.3132,23.3333,23.268,23.268,244600.0
2014-10-21 09:50:00,46.27,46.32,46.21,46.31,169000.0,23.268,23.2931,23.2378,23.2881,169000.0
2014-10-21 10:00:00,46.3,46.56,46.3,46.55,132400.0,23.2831,23.4138,23.2831,23.4088,132400.0
2014-10-21 10:10:00,46.55,46.55,46.45,46.52,157100.0,23.4088,23.4088,23.3585,23.3937,157100.0
2014-10-21 10:20:00,46.52,46.65,46.52,46.55,102400.0,23.3937,23.4591,23.3937,23.4088,102400.0
2014-10-21 10:30:00,46.56,46.67,46.55,46.67,68300.0,23.4138,23.4691,23.4088,23.4691,68300.0
2014-10-21 10:40:00,46.66,46.76,46.66,46.76,79700.0,23.4641,23.5144,23.4641,23.5144,79700.0
2014-10-21 10:50:00,46.76,46.77,46.67,46.68,82000.0,23.5144,23.5194,23.4691,23.4741,82000.0
2014-10-21 11:00:00,46.67,46.78,46.65,46.77,114500.0,23.4691,23.5244,23.4591,23.5194,114500.0
2014-10-21 11:10:00,46.77,46.79,46.74,46.75,97900.0,23.5194,23.5295,23.5043,23.5093,97900.0
2014-10-21 11:20:00,46.75,46.8,46.74,46.79,59300.0,23.5093,23.5345,23.5043,23.5295,59300.0
2014-10-21 11:30:00,46.8,46.87,46.79,46.82,89300.0,23.5345,23.5697,23.5295,23.5445,89300.0
2014-10-21 11:40:00,46.83,46.85,46.74,46.79,75700.0,23.5496,23.5596,23.5043,23.5295,75700.0
2014-10-21 11:50:00,46.79,46.87,46.79,46.87,47400.0,23.5295,23.5697,23.5295,23.5697,47400.0
2014-10-21 12:00:00,46.87,46.9,46.85,46.85,66500.0,23.5697,23.5848,23.5596,23.5596,66500.0
2014-10-21 12:10:00,46.85,46.87,46.82,46.85,61100.0,23.5596,23.5697,23.5445,23.5596,61100.0
2014-10-21 12:20:00,46.84,46.87,46.81,46.87,53600.0,23.5546,23.5697,23.5395,23.5697,53600.0
2014-10-21 12:30:00,46.86,46.86,46.82,46.83,118900.0,23.5647,23.5647,23.5445,23.5496,118900.0
2014-10-21 12:40:00,46.84,46.85,46.77,46.8,51000.0,23.5546,23.5596,23.5194,23.5345,51000.0
2014-10-21 12:50:00,46.81,46.82,46.76,46.79,51600.0,23.5395,23.5445,23.5144,23.5295,51600.0
2014-10-21 13:00:00,46.79,46.82,46.78,46.8,43500.0,23.5295,23.5445,23.5244,23.5345,43500.0
2014-10-21 13:10:00,46.8,46.83,46.76,46.82,84000.0,23.5345,23.5496,23.5144,23.5445,84000.0
2014-10-21 13:20:00,46.83,46.86,46.81,46.86,55300.0,23.5496,23.5647,23.5395,23.5647,55300.0
2014-10-21 13:30:00,46.86,46.94,46.85,46.92,88200.0,23.5647,23.6049,23.5596,23.5948,88200.0
2014-10-21 13:40:00,46.92,46.94,46.9,46.92,129000.0,23.5948,23.6049,23.5848,23.5948,129000.0
2014-10-21 13:50:00,46.92,46.95,46.91,46.94,55000.0,23.5948,23.6099,23.5898,23.6049,55000.0
2014-10-21 14:00:00,46.95,46.97,46.91,46.95,80700.0,23.6099,23.62,23.5898,23.6099,80700.0
2014-10-21 14:10:00,46.96,47.02,46.93,47.0,180900.0,23.615,23.6451,23.5999,23.6351,180900.0
2014-10-21 14:20:00,47.0,47.0,46.92,46.93,107300.0,23.6351,23.6351,23.5948,23.5999,107300.0
2014-10-21 14:30:00,46.93,46.95,46.89,46.94,79500.0,23.5999,23.6099,23.5797,23.6049,79500.0
2014-10-21 14:40:00,46.95,46.96,46.84,46.84,151000.0,23.6099,23.615,23.5546,23.5546,151000.0
2014-10-21 14:50:00,46.84,46.92,46.84,46.9,165700.0,23.5546,23.5948,23.5546,23.5848,165700.0
2014-10-21 15:00:00,46.9,46.9,46.84,46.84,92200.0,23.5848,23.5848,23.5546,23.5546,92200.0
2014-10-21 15:10:00,46.84,46.91,46.84,46.9,213000.0,23.5546,23.5898,23.5546,23.5848,213000.0
2014-10-21 15:20:00,46.9,47.0,46.88,46.98,147700.0,23.5848,23.6351,23.5747,23.625,147700.0
2014-10-21 15:30:00,46.99,46.99,46.92,46.94,155300.0,23.63,23.63,23.5948,23.6049,155300.0
2014-10-21 15:40:00,46.94,47.01,46.94,47.01,225200.0,23.6049,23.6401,23.6049,23.6401,225200.0
2014-10-21 15:50:00,47.01,47.03,46.98,47.01,424800.0,23.6401,23.6502,23.625,23.6401,424800.0
2014-10-22 09:30:00,47.01,47.32,47.01,47.18,211300.0,23.6401,23.796,23.6401,23.7256,211300.0
2014-10-22 09:40:00,47.18,47.25,47.08,47.19,141000.0,23.7256,23.7608,23.6753,23.7306,141000.0
2014-10-22 09:50:00,47.19,47.35,47.16,47.32,158000.0,23.7306,23.8111,23.7155,23.796,158000.0
2014-10-22 10:00:00,47.32,47.33,47.25,47.29,113000.0,23.796,23.801,23.7608,23.7809,113000.0
2014-10-22 10:10:00,47.29,47.3,47.19,47.27,100000.0,23.7809,23.7859,23.7306,23.7708,100000.0
2014-10-22 10:20:00,47.27,47.41,47.26,47.41,123400.0,23.7708,23.8412,23.7658,23.8412,123400.0
2014-10-22 10:30:00,47.4,47.48,47.39,47.43,148600.0,23.8362,23.8764,23.8312,23.8513,148600.0
2014-10-22 10:40:00,47.43,47.44,47.37,47.39,86700.0,23.8513,23.8563,23.8211,23.8312,86700.0
2014-10-22 10:50:00,47.39,47.43,47.36,47.39,83900.0,23.8312,23.8513,23.8161,23.8312,83900.0
2014-10-22 11:00:00,47.39,47.49,47.39,47.48,85700.0,23.8312,23.8815,23.8312,23.8764,85700.0
2014-10-22 11:10:00,47.47,47.56,47.46,47.56,132200.0,23.8714,23.9167,23.8664,23.9167,132200.0
2014-10-22 11:20:00,47.56,47.6,47.46,47.46,145100.0,23.9167,23.9368,23.8664,23.8664,145100.0
2014-10-22 11:30:00,47.46,47.62,47.44,47.61,136100.0,23.8664,23.9468,23.8563,23.9418,136100.0
2014-10-22 11:40:00,47.61,47.62,47.51,47.53,105900.0,23.9418,23.9468,23.8915,23.9016,105900.0
2014-10-22 11:50:00,47.53,47.58,47.53,47.55,79300.0,23.9016,23.9267,23.9016,23.9116,79300.0
2014-10-22 12:00:00,47.56,47.59,47.54,47.58,77600.0,23.9167,23.9318,23.9066,23.9267,77600.0
2014-10-22 12:10:00,47.58,47.6,47.48,47.48,72200.0,23.9267,23.9368,23.8764,23.8764,72200.0
2014-10-22 12:20:00,47.48,47.53,47.48,47.48,76200.0,23.8764,23.9016,23.8764,23.8764,76200.0
2014-10-22 12:30:00,47.48,47.49,47.36,47.38,161500.0,23.8764,23.8815,23.8161,23.8262,161500.0
2014-10-22 12:40:00,47.37,47.47,47.35,47.36,97200.0,23.8211,23.8714,23.8111,23.8161,97200.0
2014-10-22 12:50:00,47.36,47.39,47.33,47.36,82000.0,23.8161,23.8312,23.801,23.8161,82000.0
2014-10-22 13:00:00,47.36,47.4,47.33,47.36,69100.0,23.8161,23.8362,23.801,23.8161,69100.0
2014-10-22 13:10:00,47.37,47.4,47.33,47.38,57200.0,23.8211,23.8362,23.801,23.8262,57200.0
2014-10-22 13:20:00,47.37,47.41,47.28,47.32,89400.0,23.8211,23.8412,23.7759,23.796,89400.0
2014-10-22 13:30:00,47.32,47.33,47.26,47.28,77800.0,23.796,23.801,23.7658,23.7759,77800.0
2014-10-22 13:40:00,47.29,47.34,47.26,47.28,69800.0,23.7809,23.806,23.7658,23.7759,69800.0
2014-10-22 13:50:00,47.28,47.31,47.22,47.22,129800.0,23.7759,23.791,23.7457,23.7457,129800.0
2014-10-22 14:00:00,47.22,47.28,47.19,47.23,98300.0,23.7457,23.7759,23.7306,23.7507,98300.0
2014-10-22 14:10:00,47.23,47.26,47.16,47.19,173800.0,23.7507,23.7658,23.7155,23.7306,173800.0
2014-10-22 14:20:00,47.19,47.22,47.16,47.16,120500.0,23.7306,23.7457,23.7155,23.7155,120500.0
2014-10-22 14:30:00,47.16,47.21,47.14,47.16,92900.0,23.7155,23.7407,23.7055,23.7155,92900.0
2014-10-22 14:40:00,47.15,47.28,47.15,47.21,145600.0,23.7105,23.7759,23.7105,23.7407,145600.0
2014-10-22 14:50:00,47.21,47.26,47.18,47.25,178500.0,23.7407,23.7658,23.7256,23.7608,178500.0
2014-10-22 15:00:00,47.24,47.25,47.18,47.2,219200.0,23.7558,23.7608,23.7256,23.7356,219200.0
2014-10-22 15:10:00,47.19,47.23,47.18,47.18,167000.0,23.7306,23.7507,23.7256,23.7256,167000.0
2014-10-22 15:20:00,47.18,47.22,47.17,47.21,247500.0,23.7256,23.7457,23.7206,23.7407,247500.0
2014-10-22 15:30:00,47.21,47.22,47.15,47.16,185300.0,23.7407,23.7457,23.7105,23.7155,185300.0
2014-10-22 15:40:00,47.17,47.18,47.04,47.04,354600.0,23.7206,23.7256,23.6552,23.6552,354600.0
2014-10-22 15:50:00,47.04,47.09,47.02,47.07,726400.0,23.6552,23.6803,23.6451,23.6703,726400.0
2014-10-23 09:30:00,47.58,47.69,47.51,47.56,284900.0,23.9267,23.982,23.8915,23.9167,284900.0
2014-10-23 09:40:00,47.54,47.63,47.48,47.53,137200.0,23.9066,23.9519,23.8764,23.9016,137200.0
2014-10-23 09:50:00,47.53,47.54,47.42,47.46,108400.0,23.9016,23.9066,23.8463,23.8664,108400.0
2014-10-23 10:00:00,47.46,47.5,47.34,47.48,126800.0,23.8664,23.8865,23.806,23.8764,126800.0
2014-10-23 10:10:00,47.47,47.52,47.45,47.48,71900.0,23.8714,23.8966,23.8614,23.8764,71900.0
2014-10-23 10:20:00,47.49,47.5,47.4,47.4,68800.0,23.8815,23.8865,23.8362,23.8362,68800.0
2014-10-23 10:30:00,47.4,47.45,47.38,47.38,59300.0,23.8362,23.8614,23.8262,23.8262,59300.0
2014-10-23 10:40:00,47.38,47.46,47.37,47.46,84500.0,23.8262,23.8664,23.8211,23.8664,84500.0
2014-10-23 10:50:00,47.46,47.52,47.46,47.5,68100.0,23.8664,23.8966,23.8664,23.8865,68100.0
2014-10-23 11:00:00,47.49,47.51,47.43,47.47,66200.0,23.8815,23.8915,23.8513,23.8714,66200.0
2014-10-23 11:10:00,47.47,47.55,47.47,47.51,75400.0,23.8714,23.9116,23.8714,23.8915,75400.0
2014-10-23 11:20:00,47.52,47.53,47.44,47.46,78600.0,23.8966,23.9016,23.8563,23.8664,78600.0
2014-10-23 11:30:00,47.46,47.52,47.45,47.48,78100.0,23.8664,23.8966,23.8614,23.8764,78100.0
2014-10-23 11:40:00,47.47,47.5,47.46,47.49,97900.0,23.8714,23.8865,23.8664,23.8815,97900.0
2014-10-23 11:50:00,47.48,47.49,47.46,47.48,53300.0,23.8764,23.8815,23.8664,23.8764,53300.0
2014-10-23 12:00:00,47.48,47.48,47.44,47.47,59900.0,23.8764,23.8764,23.8563,23.8714,59900.0
2014-10-23 12:10:00,47.46,47.48,47.42,47.43,42700.0,23.8664,23.8764,23.8463,23.8513,42700.0
2014-10-23 12:20:00,47.43,47.61,47.41,47.47,75000.0,23.8513,23.9418,23.8412,23.8714,75000.0
2014-10-23 12:30:00,47.47,47.48,47.41,47.43,48800.0,23.8714,23.8764,23.8412,23.8513,48800.0
2014-10-23 12:40:00,47.42,47.47,47.42,47.43,43100.0,23.8463,23.8714,23.8463,23.8513,43100.0
2014-10-23 12:50:00,47.44,47.44,47.36,47.37,53400.0,23.8563,23.8563,23.8161,23.8211,53400.0
2014-10-23 13:00:00,47.37,47.4,47.36,47.38,56100.0,23.8211,23.8362,23.8161,23.8262,56100.0
2014-10-23 13:10:00,47.38,47.39,47.36,47.36,32800.0,23.8262,23.8312,23.8161,23.8161,32800.0
2014-10-23 13:20:00,47.36,47.36,47.26,47.31,122300.0,23.8161,23.8161,23.7658,23.791,122300.0
2014-10-23 13:30:00,47.31,47.36,47.3,47.35,70800.0,23.791,23.8161,23.7859,23.8111,70800.0
2014-10-23 13:40:00,47.34,47.38,47.33,47.38,42800.0,23.806,23.8262,23.801,23.8262,42800.0
2014-10-23 13:50:00,47.38,47.38,47.33,47.34,41000.0,23.8262,23.8262,23.801,23.806,41000.0
2014-10-23 14:00:00,47.34,47.41,47.34,47.37,68800.0,23.806,23.8412,23.806,23.8211,68800.0
2014-10-23 14:10:00,47.38,47.44,47.37,47.43,80400.0,23.8262,23.8563,23.8211,23.8513,80400.0
2014-10-23 14:20:00,47.43,47.48,47.4,47.46,83700.0,23.8513,23.8764,23.8362,23.8664,83700.0
2014-10-23 14:30:00,47.46,47.47,47.44,47.45,88200.0,23.8664,23.8714,23.8563,23.8614,88200.0
2014-10-23 14:40:00,47.45,47.45,47.38,47.4,114000.0,23.8614,23.8614,23.8262,23.8362,114000.0
2014-10-23 14:50:00,47.4,47.43,47.21,47.3,151100.0,23.8362,23.8513,23.7407,23.7859,151100.0
2014-10-23 15:00:00,47.28,47.28,47.15,47.22,147500.0,23.7759,23.7759,23.7105,23.7457,147500.0
2014-10-23 15:10:00,47.22,47.28,47.15,47.18,162400.0,23.7457,23.7759,23.7105,23.7256,162400.0
2014-10-23 15:20:00,47.18,47.21,47.1,47.13,152400.0,23.7256,23.7407,23.6854,23.7004,152400.0
2014-10-23 15:30:00,47.12,47.23,47.11,47.15,152800.0,23.6954,23.7507,23.6904,23.7105,152800.0
2014-10-23 15:40:00,47.14,47.2,47.12,47.16,217300.0,23.7055,23.7356,23.6954,23.7155,217300.0
2014-10-23 15:50:00,47.17,47.19,47.07,47.13,406100.0,23.7206,23.7306,23.6703,23.7004,406100.0
2014-10-24 09:30:00,47.23,47.39,47.16,47.34,164100.0,23.7507,23.8312,23.7155,23.806,164100.0
2014-10-24 09:40:00,47.36,47.4,47.22,47.26,69600.0,23.8161,23.8362,23.7457,23.7658,69600.0
2014-10-24 09:50:00,47.26,47.29,47.2,47.23,67000.0,23.7658,23.7809,23.7356,23.7507,67000.0
2014-10-24 10:00:00,47.23,47.29,47.08,47.18,92700.0,23.7507,23.7809,23.6753,23.7256,92700.0
2014-10-24 10:10:00,47.19,47.26,47.16,47.25,71500.0,23.7306,23.7658,23.7155,23.7608,71500.0
2014-10-24 10:20:00,47.25,47.28,47.16,47.17,67700.0,23.7608,23.7759,23.7155,23.7206,67700.0
2014-10-24 10:30:00,47.18,47.3,47.18,47.28,52500.0,23.7256,23.7859,23.7256,23.7759,52500.0
2014-10-24 10:40:00,47.29,47.32,47.24,47.27,77400.0,23.7809,23.796,23.7558,23.7708,77400.0
2014-10-24 10:50:00,47.27,47.32,47.23,47.24,88300.0,23.7708,23.796,23.7507,23.7558,88300.0
2014-10-24 11:00:00,47.24,47.27,47.18,47.19,117200.0,23.7558,23.7708,23.7256,23.7306,117200.0
2014-10-24 11:10:00,47.18,47.32,47.18,47.31,67900.0,23.7256,23.796,23.7256,23.791,67900.0
2014-10-24 11:20:00,47.31,47.32,47.26,47.28,38900.0,23.791,23.796,23.7658,23.7759,38900.0
2014-10-24 11:30:00,47.28,47.44,47.27,47.43,86100.0,23.7759,23.8563,23.7708,23.8513,86100.0
2014-10-24 11:40:00,47.44,47.48,47.42,47.43,51900.0,23.8563,23.8764,23.8463,23.8513,51900.0
2014-10-24 11:50:00,47.43,47.43,47.37,47.42,55100.0,23.8513,23.8513,23.8211,23.8463,55100.0
2014-10-24 12:00:00,47.42,47.42,47.36,47.37,40000.0,23.8463,23.8463,23.8161,23.8211,40000.0
2014-10-24 12:10:00,47.37,47.4,47.35,47.38,45900.0,23.8211,23.8362,23.8111,23.8262,45900.0
2014-10-24 12:20:00,47.39,47.39,47.31,47.33,47900.0,23.8312,23.8312,23.791,23.801,47900.0
2014-10-24 12:30:00,47.34,47.35,47.29,47.29,35500.0,23.806,23.8111,23.7809,23.7809,35500.0
2014-10-24 12:40:00,47.3,47.3,47.26,47.27,22500.0,23.7859,23.7859,23.7658,23.7708,22500.0
2014-10-24 12:50:00,47.27,47.27,47.21,47.24,51600.0,23.7708,23.7708,23.7407,23.7558,51600.0
2014-10-24 13:00:00,47.23,47.27,47.21,47.26,58300.0,23.7507,23.7708,23.7407,23.7658,58300.0
2014-10-24 13:10:00,47.27,47.27,47.22,47.25,71800.0,23.7708,23.7708,23.7457,23.7608,71800.0
2014-10-24 13:20:00,47.26,47.28,47.25,47.28,51300.0,23.7658,23.7759,23.7608,23.7759,51300.0
2014-10-24 13:30:00,47.28,47.34,47.25,47.33,61000.0,23.7759,23.806,23.7608,23.801,61000.0
2014-10-24 13:40:00,47.33,47.37,47.32,47.34,46600.0,23.801,23.8211,23.796,23.806,46600.0
2014-10-24 13:50:00,47.33,47.4,47.33,47.4,45100.0,23.801,23.8362,23.801,23.8362,45100.0
2014-10-24 14:00:00,47.39,47.47,47.38,47.47,72900.0,23.8312,23.8714,23.8262,23.8714,72900.0
2014-10-24 14:10:00,47.47,47.49,47.4,47.41,67900.0,23.8714,23.8815,23.8362,23.8412,67900.0
2014-10-24 14:20:00,47.4,47.47,47.4,47.43,49600.0,23.8362,23.8714,23.8362,23.8513,49600.0
2014-10-24 14:30:00,47.44,47.46,47.43,47.45,54600.0,23.8563,23.8664,23.8513,23.8614,54600.0
2014-10-24 14:40:00,47.44,47.5,47.44,47.49,71800.0,23.8563,23.8865,23.8563,23.8815,71800.0
2014-10-24 14:50:00,47.49,47.49,47.45,47.45,50300.0,23.8815,23.8815,23.8614,23.8614,50300.0
2014-10-24 15:00:00,47.46,47.48,47.42,47.44,42200.0,23.8664,23.8764,23.8463,23.8563,42200.0
2014-10-24 15:10:00,47.45,47.45,47.37,47.42,54400.0,23.8614,23.8614,23.8211,23.8463,54400.0
2014-10-24 15:20:00,47.43,47.45,47.38,47.41,55700.0,23.8513,23.8614,23.8262,23.8412,55700.0
2014-10-24 15:30:00,47.42,47.46,47.41,47.45,88300.0,23.8463,23.8664,23.8412,23.8614,88300.0
2014-10-24 15:40:00,47.45,47.49,47.44,47.46,214300.0,23.8614,23.8815,23.8563,23.8664,214300.0
2014-10-24 15:50:00,47.46,47.5,47.46,47.49,274200.0,23.8664,23.8865,23.8664,23.8815,274200.0
2014-10-27 09:30:00,47.55,47.62,47.49,47.59,204700.0,23.9116,23.9468,23.8815,23.9318,204700.0
2014-10-27 09:40:00,47.59,47.75,47.57,47.67,208100.0,23.9318,24.0122,23.9217,23.972,208100.0
2014-10-27 09:50:00,47.66,47.73,47.61,47.67,77700.0,23.967,24.0022,23.9418,23.972,77700.0
2014-10-27 10:00:00,47.67,47.79,47.62,47.78,91100.0,23.972,24.0323,23.9468,24.0273,91100.0
2014-10-27 10:10:00,47.78,47.79,47.72,47.73,71800.0,24.0273,24.0323,23.9971,24.0022,71800.0
2014-10-27 10:20:00,47.73,47.78,47.7,47.75,65400.0,24.0022,24.0273,23.9871,24.0122,65400.0
2014-10-27 10:30:00,47.75,47.78,47.69,47.78,62600.0,24.0122,24.0273,23.982,24.0273,62600.0
2014-10-27 10:40:00,47.78,47.92,47.77,47.85,145300.0,24.0273,24.0977,24.0223,24.0625,145300.0
2014-10-27 10:50:00,47.85,47.86,47.8,47.85,45500.0,24.0625,24.0675,24.0374,24.0625,45500.0
2014-10-27 11:00:00,47.86,47.91,47.85,47.9,56300.0,24.0675,24.0927,24.0625,24.0877,56300.0
2014-10-27 11:10:00,47.9,47.94,47.85,47.86,115000.0,24.0877,24.1078,24.0625,24.0675,115000.0
2014-10-27 11:20:00,47.86,47.87,47.81,47.87,102400.0,24.0675,24.0726,24.0424,24.0726,102400.0
2014-10-27 11:30:00,47.87,47.9,47.82,47.84,106900.0,24.0726,24.0877,24.0474,24.0575,106900.0
2014-10-27 11:40:00,47.83,47.83,47.76,47.77,80100.0,24.0525,24.0525,24.0172,24.0223,80100.0
2014-10-27 11:50:00,47.77,47.77,47.69,47.69,127300.0,24.0223,24.0223,23.982,23.982,127300.0
2014-10-27 12:00:00,47.68,47.85,47.68,47.8,59700.0,23.977,24.0625,23.977,24.0374,59700.0
2014-10-27 12:10:00,47.82,47.85,47.75,47.78,44800.0,24.0474,24.0625,24.0122,24.0273,44800.0
2014-10-27 12:20:00,47.79,47.81,47.7,47.7,59600.0,24.0323,24.0424,23.9871,23.9871,59600.0
2014-10-27 12:30:00,47.71,47.73,47.66,47.7,74000.0,23.9921,24.0022,23.967,23.9871,74000.0
2014-10-27 12:40:00,47.69,47.74,47.66,47.7,80500.0,23.982,24.0072,23.967,23.9871,80500.0
2014-10-27 12:50:00,47.7,47.73,47.66,47.7,42500.0,23.9871,24.0022,23.967,23.9871,42500.0
2014-10-27 13:00:00,47.71,47.77,47.71,47.76,66100.0,23.9921,24.0223,23.9921,24.0172,66100.0
2014-10-27 13:10:00,47.76,47.8,47.75,47.79,44200.0,24.0172,24.0374,24.0122,24.0323,44200.0
2014-10-27 13:20:00,47.79,47.82,47.72,47.72,59200.0,24.0323,24.0474,23.9971,23.9971,59200.0
2014-10-27 13:30:00,47.73,47.74,47.66,47.68,81000.0,24.0022,24.0072,23.967,23.977,81000.0
2014-10-27 13:40:00,47.68,47.68,47.61,47.64,85300.0,23.977,23.977,23.9418,23.9569,85300.0
2014-10-27 13:50:00,47.64,47.65,47.6,47.62,63100.0,23.9569,23.9619,23.9368,23.9468,63100.0
2014-10-27 14:00:00,47.61,47.62,47.57,47.59,99300.0,23.9418,23.9468,23.9217,23.9318,99300.0
2014-10-27 14:10:00,47.59,47.64,47.57,47.63,59900.0,23.9318,23.9569,23.9217,23.9519,59900.0
2014-10-27 14:20:00,47.64,47.65,47.58,47.59,66100.0,23.9569,23.9619,23.9267,23.9318,66100.0
2014-10-27 14:30:00,47.58,47.66,47.57,47.63,151100.0,23.9267,23.967,23.9217,23.9519,151100.0
2014-10-27 14:40:00,47.64,47.65,47.59,47.61,62900.0,23.9569,23.9619,23.9318,23.9418,62900.0
2014-10-27 14:50:00,47.61,47.64,47.52,47.58,64900.0,23.9418,23.9569,23.8966,23.9267,64900.0
2014-10-27 15:00:00,47.59,47.63,47.58,47.6,45500.0,23.9318,23.9519,23.9267,23.9368,45500.0
2014-10-27 15:10:00,47.59,47.62,47.59,47.61,75800.0,23.9318,23.9468,23.9318,23.9418,75800.0
2014-10-27 15:20:00,47.61,47.62,47.56,47.56,76500.0,23.9418,23.9468,23.9167,23.9167,76500.0
2014-10-27 15:30:00,47.56,47.63,47.54,47.63,61400.0,23.9167,23.9519,23.9066,23.9519,61400.0
2014-10-27 15:40:00,47.63,47.67,47.59,47.66,96900.0,23.9519,23.972,23.9318,23.967,96900.0
2014-10-27 15:50:00,47.66,47.66,47.61,47.62,354100.0,23.967,23.967,23.9418,23.9468,354100.0
2014-10-28 09:30:00,47.87,47.88,47.54,47.59,229400.0,24.0726,24.0776,23.9066,23.9318,229400.0
2014-10-28 09:40:00,47.59,47.59,47.42,47.44,109300.0,23.9318,23.9318,23.8463,23.8563,109300.0
2014-10-28 09:50:00,47.44,47.48,47.34,47.34,106100.0,23.8563,23.8764,23.806,23.806,106100.0
2014-10-28 10:00:00,47.34,47.42,47.33,47.35,137200.0,23.806,23.8463,23.801,23.8111,137200.0
2014-10-28 10:10:00,47.35,47.37,47.29,47.29,90900.0,23.8111,23.8211,23.7809,23.7809,90900.0
2014-10-28 10:20:00,47.29,47.32,47.26,47.31,105000.0,23.7809,23.796,23.7658,23.791,105000.0
2014-10-28 10:30:00,47.32,47.33,47.2,47.21,199900.0,23.796,23.801,23.7356,23.7407,199900.0
2014-10-28 10:40:00,47.21,47.22,47.13,47.13,228000.0,23.7407,23.7457,23.7004,23.7004,228000.0
2014-10-28 10:50:00,47.13,47.21,47.12,47.18,145600.0,23.7004,23.7407,23.6954,23.7256,145600.0
2014-10-28 11:00:00,47.17,47.18,47.09,47.09,182500.0,23.7206,23.7256,23.6803,23.6803,182500.0
2014-10-28 11:10:00,47.1,47.19,47.06,47.17,318300.0,23.6854,23.7306,23.6652,23.7206,318300.0
2014-10-28 11:20:00,47.18,47.19,47.14,47.15,122900.0,23.7256,23.7306,23.7055,23.7105,122900.0
2014-10-28 11:30:00,47.16,47.25,47.16,47.25,144500.0,23.7155,23.7608,23.7155,23.7608,144500.0
2014-10-28 11:40:00,47.25,47.27,47.22,47.23,88400.0,23.7608,23.7708,23.7457,23.7507,88400.0
2014-10-28 11:50:00,47.23,47.28,47.22,47.25,82500.0,23.7507,23.7759,23.7457,23.7608,82500.0
2014-10-28 12:00:00,47.26,47.31,47.25,47.3,110500.0,23.7658,23.791,23.7608,23.7859,110500.0
2014-10-28 12:10:00,47.3,47.32,47.29,47.3,105200.0,23.7859,23.796,23.7809,23.7859,105200.0
2014-10-28 12:20:00,47.31,47.35,47.3,47.34,64200.0,23.791,23.8111,23.7859,23.806,64200.0
2014-10-28 12:30:00,47.35,47.41,47.34,47.39,158800.0,23.8111,23.8412,23.806,23.8312,158800.0
2014-10-28 12:40:00,47.4,47.4,47.34,47.35,102200.0,23.8362,23.8362,23.806,23.8111,102200.0
2014-10-28 12:50:00,47.35,47.36,47.33,47.34,61300.0,23.8111,23.8161,23.801,23.806,61300.0
2014-10-28 13:00:00,47.34,47.36,47.31,47.33,55600.0,23.806,23.8161,23.791,23.801,55600.0
2014-10-28 13:10:00,47.33,47.35,47.3,47.32,88200.0,23.801,23.8111,23.7859,23.796,88200.0
2014-10-28 13:20:00,47.32,47.33,47.31,47.32,36300.0,23.796,23.801,23.791,23.796,36300.0
2014-10-28 13:30:00,47.33,47.34,47.3,47.31,40900.0,23.801,23.806,23.7859,23.791,40900.0
2014-10-28 13:40:00,47.31,47.33,47.3,47.32,54800.0,23.791,23.801,23.7859,23.796,54800.0
2014-10-28 13:50:00,47.32,47.36,47.3,47.32,112100.0,23.796,23.8161,23.7859,23.796,112100.0
2014-10-28 14:00:00,47.33,47.34,47.28,47.28,67300.0,23.801,23.806,23.7759,23.7759,67300.0
2014-10-28 14:10:00,47.29,47.3,47.26,47.26,95600.0,23.7809,23.7859,23.7658,23.7658,95600.0
2014-10-28 14:20:00,47.26,47.29,47.25,47.28,79900.0,23.7658,23.7809,23.7608,23.7759,79900.0
2014-10-28 14:30:00,47.28,47.32,47.28,47.29,93700.0,23.7759,23.796,23.7759,23.7809,93700.0
2014-10-28 14:40:00,47.29,47.31,47.25,47.27,70100.0,23.7809,23.791,23.7608,23.7708,70100.0
2014-10-28 14:50:00,47.28,47.29,47.27,47.28,69600.0,23.7759,23.7809,23.7708,23.7759,69600.0
2014-10-28 15:00:00,47.29,47.42,47.28,47.4,131400.0,23.7809,23.8463,23.7759,23.8362,131400.0
2014-10-28 15:10:00,47.4,47.45,47.39,47.42,173600.0,23.8362,23.8614,23.8312,23.8463,173600.0
2014-10-28 15:20:00,47.41,47.45,47.39,47.43,111700.0,23.8412,23.8614,23.8312,23.8513,111700.0
2014-10-28 15:30:00,47.43,47.5,47.42,47.49,127200.0,23.8513,23.8865,23.8463,23.8815,127200.0
2014-10-28 15:40:00,47.5,47.5,47.37,47.39,360000.0,23.8865,23.8865,23.8211,23.8312,360000.0
2014-10-28 15:50:00,47.38,47.54,47.38,47.52,438700.0,23.8262,23.9066,23.8262,23.8966,438700.0
2014-10-29 09:30:00,47.66,47.79,47.48,47.62,468600.0,23.967,24.0323,23.8764,23.9468,468600.0
2014-10-29 09:40:00,47.62,47.65,47.51,47.61,135000.0,23.9468,23.9619,23.8915,23.9418,135000.0
2014-10-29 09:50:00,47.61,47.7,47.55,47.67,157900.0,23.9418,23.9871,23.9116,23.972,157900.0
2014-10-29 10:00:00,47.68,47.72,47.65,47.7,134100.0,23.977,23.9971,23.9619,23.9871,134100.0
2014-10-29 10:10:00,47.69,47.79,47.69,47.79,91700.0,23.982,24.0323,23.982,24.0323,91700.0
2014-10-29 10:20:00,47.8,47.88,47.78,47.86,110300.0,24.0374,24.0776,24.0273,24.0675,110300.0
2014-10-29 10:30:00,47.86,47.9,47.81,47.86,113200.0,24.0675,24.0877,24.0424,24.0675,113200.0
2014-10-29 10:40:00,47.86,47.89,47.82,47.84,127600.0,24.0675,24.0826,24.0474,24.0575,127600.0
2014-10-29 10:50:00,47.84,47.89,47.83,47.86,142200.0,24.0575,24.0826,24.0525,24.0675,142200.0
2014-10-29 11:00:00,47.87,47.88,47.83,47.83,157800.0,24.0726,24.0776,24.0525,24.0525,157800.0
2014-10-29 11:10:00,47.83,47.84,47.7,47.75,206600.0,24.0525,24.0575,23.9871,24.0122,206600.0
2014-10-29 11:20:00,47.74,47.78,47.74,47.76,101400.0,24.0072,24.0273,24.0072,24.0172,101400.0
2014-10-29 11:30:00,47.76,47.78,47.69,47.69,152300.0,24.0172,24.0273,23.982,23.982,152300.0
2014-10-29 11:40:00,47.69,47.71,47.64,47.7,93100.0,23.982,23.9921,23.9569,23.9871,93100.0
2014-10-29 11:50:00,47.69,47.72,47.65,47.69,122500.0,23.982,23.9971,23.9619,23.982,122500.0
2014-10-29 12:00:00,47.69,47.7,47.58,47.7,85900.0,23.982,23.9871,23.9267,23.9871,85900.0
2014-10-29 12:10:00,47.7,47.73,47.68,47.71,82900.0,23.9871,24.0022,23.977,23.9921,82900.0
2014-10-29 12:20:00,47.71,47.72,47.66,47.66,58800.0,23.9921,23.9971,23.967,23.967,58800.0
2014-10-29 12:30:00,47.66,47.66,47.6,47.62,100400.0,23.967,23.967,23.9368,23.9468,100400.0
2014-10-29 12:40:00,47.62,47.71,47.62,47.71,60500.0,23.9468,23.9921,23.9468,23.9921,60500.0
2014-10-29 12:50:00,47.71,47.73,47.7,47.72,100600.0,23.9921,24.0022,23.9871,23.9971,100600.0
2014-10-29 13:00:00,47.72,47.73,47.66,47.66,63300.0,23.9971,24.0022,23.967,23.967,63300.0
2014-10-29 13:10:00,47.66,47.73,47.64,47.73,66200.0,23.967,24.0022,23.9569,24.0022,66200.0
2014-10-29 13:20:00,47.73,47.75,47.72,47.75,88700.0,24.0022,24.0122,23.9971,24.0122,88700.0
2014-10-29 13:30:00,47.75,47.76,47.69,47.69,98900.0,24.0122,24.0172,23.982,23.982,98900.0
2014-10-29 13:40:00,47.7,47.71,47.66,47.71,50200.0,23.9871,23.9921,23.967,23.9921,50200.0
2014-10-29 13:50:00,47.71,47.8,47.67,47.75,82900.0,23.9921,24.0374,23.972,24.0122,82900.0
2014-10-29 14:00:00,47.75,47.75,47.47,47.57,136800.0,24.0122,24.0122,23.8714,23.9217,136800.0
2014-10-29 14:10:00,47.58,47.62,47.34,47.45,160400.0,23.9267,23.9468,23.806,23.8614,160400.0
2014-10-29 14:20:00,47.46,47.54,47.42,47.49,133300.0,23.8664,23.9066,23.8463,23.8815,133300.0
2014-10-29 14:30:00,47.48,47.53,47.43,47.46,153200.0,23.8764,23.9016,23.8513,23.8664,153200.0
2014-10-29 14:40:00,47.45,47.54,47.39,47.44,111700.0,23.8614,23.9066,23.8312,23.8563,111700.0
2014-10-29 14:50:00,47.44,47.51,47.4,47.5,82900.0,23.8563,23.8915,23.8362,23.8865,82900.0
2014-10-29 15:00:00,47.49,47.5,47.32,47.34,166700.0,23.8815,23.8865,23.796,23.806,166700.0
2014-10-29 15:10:00,47.34,47.5,47.31,47.49,151900.0,23.806,23.8865,23.791,23.8815,151900.0
2014-10-29 15:20:00,47.49,47.52,47.46,47.51,124300.0,23.8815,23.8966,23.8664,23.8915,124300.0
2014-10-29 15:30:00,47.52,47.61,47.5,47.58,292500.0,23.8966,23.9418,23.8865,23.9267,292500.0
2014-10-29 15:40:00,47.58,47.68,47.57,47.6,373300.0,23.9267,23.977,23.9217,23.9368,373300.0
2014-10-29 15:50:00,47.61,47.64,47.52,47.53,1058300.0,23.9418,23.9569,23.8966,23.9016,1058300.0
2014-10-30 09:30:00,47.52,47.57,47.09,47.25,278600.0,23.8966,23.9217,23.6803,23.7608,278600.0
2014-10-30 09:40:00,47.27,47.39,47.1,47.34,215800.0,23.7708,23.8312,23.6854,23.806,215800.0
2014-10-30 09:50:00,47.34,47.41,47.16,47.21,202100.0,23.806,23.8412,23.7155,23.7407,202100.0
2014-10-30 10:00:00,47.23,47.34,47.17,47.28,103400.0,23.7507,23.806,23.7206,23.7759,103400.0
2014-10-30 10:10:00,47.28,47.28,47.2,47.21,100900.0,23.7759,23.7759,23.7356,23.7407,100900.0
2014-10-30 10:20:00,47.2,47.25,47.18,47.23,63100.0,23.7356,23.7608,23.7256,23.7507,63100.0
2014-10-30 10:30:00,47.23,47.23,47.14,47.15,81600.0,23.7507,23.7507,23.7055,23.7105,81600.0
2014-10-30 10:40:00,47.15,47.29,47.15,47.27,81900.0,23.7105,23.7809,23.7105,23.7708,81900.0
2014-10-30 10:50:00,47.27,47.35,47.19,47.3,304100.0,23.7708,23.8111,23.7306,23.7859,304100.0
2014-10-30 11:00:00,47.29,47.44,47.29,47.44,153800.0,23.7809,23.8563,23.7809,23.8563,153800.0
2014-10-30 11:10:00,47.44,47.47,47.44,47.45,68200.0,23.8563,23.8714,23.8563,23.8614,68200.0
2014-10-30 11:20:00,47.45,47.45,47.41,47.41,84600.0,23.8614,23.8614,23.8412,23.8412,84600.0
2014-10-30 11:30:00,47.41,47.51,47.33,47.45,136500.0,23.8412,23.8915,23.801,23.8614,136500.0
2014-10-30 11:40:00,47.45,47.47,47.41,47.43,102000.0,23.8614,23.8714,23.8412,23.8513,102000.0
2014-10-30 11:50:00,47.42,47.43,47.4,47.42,69600.0,23.8463,23.8513,23.8362,23.8463,69600.0
2014-10-30 12:00:00,47.41,47.49,47.4,47.46,89300.0,23.8412,23.8815,23.8362,23.8664,89300.0
2014-10-30 12:10:00,47.46,47.48,47.41,47.48,95900.0,23.8664,23.8764,23.8412,23.8764,95900.0
2014-10-30 12:20:00,47.48,47.64,47.48,47.63,132000.0,23.8764,23.9569,23.8764,23.9519,132000.0
2014-10-30 12:30:00,47.64,47.67,47.61,47.66,137300.0,23.9569,23.972,23.9418,23.967,137300.0
2014-10-30 12:40:00,47.65,47.7,47.59,47.6,227300.0,23.9619,23.9871,23.9318,23.9368,227300.0
2014-10-30 12:50:00,47.59,47.6,47.56,47.57,60100.0,23.9318,23.9368,23.9167,23.9217,60100.0
2014-10-30 13:00:00,47.57,47.57,47.54,47.54,47100.0,23.9217,23.9217,23.9066,23.9066,47100.0
2014-10-30 13:10:00,47.54,47.65,47.47,47.59,85400.0,23.9066,23.9619,23.8714,23.9318,85400.0
2014-10-30 13:20:00,47.61,47.66,47.58,47.58,70700.0,23.9418,23.967,23.9267,23.9267,70700.0
2014-10-30 13:30:00,47.58,47.71,47.54,47.6,146100.0,23.9267,23.9921,23.9066,23.9368,146100.0
2014-10-30 13:40:00,47.6,47.65,47.56,47.62,74400.0,23.9368,23.9619,23.9167,23.9468,74400.0
2014-10-30 13:50:00,47.64,47.71,47.58,47.69,167800.0,23.9569,23.9921,23.9267,23.982,167800.0
2014-10-30 14:00:00,47.7,47.78,47.62,47.73,170500.0,23.9871,24.0273,23.9468,24.0022,170500.0
2014-10-30 14:10:00,47.73,47.78,47.58,47.61,138600.0,24.0022,24.0273,23.9267,23.9418,138600.0
2014-10-30 14:20:00,47.61,47.63,47.48,47.53,118500.0,23.9418,23.9519,23.8764,23.9016,118500.0
2014-10-30 14:30:00,47.54,47.55,47.49,47.51,107600.0,23.9066,23.9116,23.8815,23.8915,107600.0
2014-10-30 14:40:00,47.51,47.58,47.48,47.49,106000.0,23.8915,23.9267,23.8764,23.8815,106000.0
2014-10-30 14:50:00,47.49,47.51,47.37,47.44,166600.0,23.8815,23.8915,23.8211,23.8563,166600.0
2014-10-30 15:00:00,47.44,47.54,47.39,47.49,167300.0,23.8563,23.9066,23.8312,23.8815,167300.0
2014-10-30 15:10:00,47.5,47.56,47.49,47.53,130000.0,23.8865,23.9167,23.8815,23.9016,130000.0
2014-10-30 15:20:00,47.54,47.56,47.46,47.48,166800.0,23.9066,23.9167,23.8664,23.8764,166800.0
2014-10-30 15:30:00,47.48,47.5,47.4,47.41,262500.0,23.8764,23.8865,23.8362,23.8412,262500.0
2014-10-30 15:40:00,47.41,47.46,47.39,47.45,344000.0,23.8412,23.8664,23.8312,23.8614,344000.0
2014-10-30 15:50:00,47.46,47.51,47.44,47.47,926300.0,23.8664,23.8915,23.8563,23.8714,926300.0
2014-10-31 09:30:00,47.93,48.12,47.76,48.03,562600.0,24.1027,24.1983,24.0172,24.153,562600.0
2014-10-31 09:40:00,48.03,48.12,47.96,47.97,258400.0,24.153,24.1983,24.1178,24.1229,258400.0
2014-10-31 09:50:00,47.96,48.1,47.93,48.06,146900.0,24.1178,24.1882,24.1027,24.1681,146900.0
2014-10-31 10:00:00,48.07,48.07,47.94,47.97,220000.0,24.1731,24.1731,24.1078,24.1229,220000.0
2014-10-31 10:10:00,47.97,48.06,47.93,47.95,197700.0,24.1229,24.1681,24.1027,24.1128,197700.0
2014-10-31 10:20:00,47.95,48.01,47.91,48.01,172200.0,24.1128,24.143,24.0927,24.143,172200.0
2014-10-31 10:30:00,48.01,48.04,47.99,48.02,152100.0,24.143,24.1581,24.1329,24.148,152100.0
2014-10-31 10:40:00,48.03,48.03,47.96,47.99,146600.0,24.153,24.153,24.1178,24.1329,146600.0
2014-10-31 10:50:00,48.0,48.05,47.99,48.02,144400.0,24.1379,24.1631,24.1329,24.148,144400.0
2014-10-31 11:00:00,48.03,48.06,48.01,48.06,160600.0,24.153,24.1681,24.143,24.1681,160600.0
2014-10-31 11:10:00,48.06,48.18,48.05,48.18,92700.0,24.1681,24.2285,24.1631,24.2285,92700.0
2014-10-31 11:20:00,48.19,48.2,48.16,48.19,113100.0,24.2335,24.2385,24.2184,24.2335,113100.0
2014-10-31 11:30:00,48.19,48.2,48.17,48.19,79800.0,24.2335,24.2385,24.2234,24.2335,79800.0
2014-10-31 11:40:00,48.19,48.2,48.18,48.19,80200.0,24.2335,24.2385,24.2285,24.2335,80200.0
2014-10-31 11:50:00,48.2,48.22,48.12,48.12,73900.0,24.2385,24.2486,24.1983,24.1983,73900.0
2014-10-31 12:00:00,48.12,48.13,48.01,48.01,105100.0,24.1983,24.2033,24.143,24.143,105100.0
2014-10-31 12:10:00,48.01,48.02,47.95,48.0,91200.0,24.143,24.148,24.1128,24.1379,91200.0
2014-10-31 12:20:00,48.01,48.09,48.01,48.07,79500.0,24.143,24.1832,24.143,24.1731,79500.0
2014-10-31 12:30:00,48.08,48.17,48.07,48.14,83700.0,24.1782,24.2234,24.1731,24.2083,83700.0
2014-10-31 12:40:00,48.13,48.14,48.03,48.03,48100.0,24.2033,24.2083,24.153,24.153,48100.0
2014-10-31 12:50:00,48.04,48.15,48.04,48.13,111500.0,24.1581,24.2134,24.1581,24.2033,111500.0
2014-10-31 13:00:00,48.13,48.14,48.03,48.09,76300.0,24.2033,24.2083,24.153,24.1832,76300.0
2014-10-31 13:10:00,48.1,48.15,48.09,48.15,45100.0,24.1882,24.2134,24.1832,24.2134,45100.0
2014-10-31 13:20:00,48.15,48.22,48.13,48.19,119400.0,24.2134,24.2486,24.2033,24.2335,119400.0
2014-10-31 13:30:00,48.2,48.2,48.09,48.14,111300.0,24.2385,24.2385,24.1832,24.2083,111300.0
2014-10-31 13:40:00,48.14,48.16,48.13,48.15,50200.0,24.2083,24.2184,24.2033,24.2134,50200.0
2014-10-31 13:50:00,48.14,48.15,48.09,48.11,73100.0,24.2083,24.2134,24.1832,24.1933,73100.0
2014-10-31 14:00:00,48.11,48.18,48.1,48.18,59300.0,24.1933,24.2285,24.1882,24.2285,59300.0
2014-10-31 14:10:00,48.18,48.23,48.17,48.23,95200.0,24.2285,24.2536,24.2234,24.2536,95200.0
2014-10-31 14:20:00,48.23,48.23,48.14,48.14,84700.0,24.2536,24.2536,24.2083,24.2083,84700.0
2014-10-31 14:30:00,48.14,48.17,48.12,48.14,95700.0,24.2083,24.2234,24.1983,24.2083,95700.0
2014-10-31 14:40:00,48.14,48.16,48.12,48.12,60300.0,24.2083,24.2184,24.1983,24.1983,60300.0
2014-10-31 14:50:00,48.13,48.13,48.07,48.11,77700.0,24.2033,24.2033,24.1731,24.1933,77700.0
2014-10-31 15:00:00,48.11,48.16,48.09,48.14,93300.0,24.1933,24.2184,24.1832,24.2083,93300.0
2014-10-31 15:10:00,48.14,48.15,48.11,48.12,115800.0,24.2083,24.2134,24.1933,24.1983,115800.0
2014-10-31 15:20:00,48.13,48.19,48.12,48.19,143500.0,24.2033,24.2335,24.1983,24.2335,143500.0
2014-10-31 15:30:00,48.19,48.22,48.18,48.2,174100.0,24.2335,24.2486,24.2285,24.2385,174100.0
2014-10-31 15:40:00,48.2,48.24,48.18,48.23,292100.0,24.2385,24.2586,24.2285,24.2536,292100.0
2014-10-31 15:50:00,48.23,48.36,48.22,48.33,955700.0,24.2536,24.319,24.2486,24.3039,955700.0
2014-11-03 09:30:00,48.29,48.7,48.29,48.67,303200.0,24.2838,24.49,24.2838,24.4749,303200.0
2014-11-03 09:40:00,48.67,48.76,48.48,48.75,209500.0,24.4749,24.5201,24.3793,24.5151,209500.0
2014-11-03 09:50:00,48.75,48.8,48.69,48.79,166100.0,24.5151,24.5402,24.4849,24.5352,166100.0
2014-11-03 10:00:00,48.79,48.84,48.71,48.74,250100.0,24.5352,24.5604,24.495,24.5101,250100.0
2014-11-03 10:10:00,48.74,48.8,48.7,48.7,117000.0,24.5101,24.5402,24.49,24.49,117000.0
2014-11-03 10:20:00,48.7,48.74,48.66,48.74,83200.0,24.49,24.5101,24.4698,24.5101,83200.0
2014-11-03 10:30:00,48.74,48.77,48.71,48.72,115000.0,24.5101,24.5252,24.495,24.5,115000.0
2014-11-03 10:40:00,48.72,48.73,48.6,48.61,91200.0,24.5,24.505,24.4397,24.4447,91200.0
2014-11-03 10:50:00,48.61,48.69,48.61,48.69,115300.0,24.4447,24.4849,24.4447,24.4849,115300.0
2014-11-03 11:00:00,48.68,48.73,48.66,48.69,108000.0,24.4799,24.505,24.4698,24.4849,108000.0
2014-11-03 11:10:00,48.7,48.74,48.67,48.72,79800.0,24.49,24.5101,24.4749,24.5,79800.0
2014-11-03 11:20:00,48.73,48.78,48.69,48.72,70500.0,24.505,24.5302,24.4849,24.5,70500.0
2014-11-03 11:30:00,48.72,48.78,48.71,48.78,77700.0,24.5,24.5302,24.495,24.5302,77700.0
2014-11-03 11:40:00,48.78,48.82,48.77,48.8,90300.0,24.5302,24.5503,24.5252,24.5402,90300.0
2014-11-03 11:50:00,48.8,48.87,48.75,48.87,93500.0,24.5402,24.5754,24.5151,24.5754,93500.0
2014-11-03 12:00:00,48.86,48.93,48.84,48.92,75100.0,24.5704,24.6056,24.5604,24.6006,75100.0
2014-11-03 12:10:00,48.91,48.94,48.86,48.86,103600.0,24.5956,24.6106,24.5704,24.5704,103600.0
2014-11-03 12:20:00,48.86,48.94,48.83,48.94,66800.0,24.5704,24.6106,24.5553,24.6106,66800.0
2014-11-03 12:30:00,48.93,48.94,48.87,48.9,56200.0,24.6056,24.6106,24.5754,24.5905,56200.0
2014-11-03 12:40:00,48.9,48.93,48.88,48.9,41900.0,24.5905,24.6056,24.5805,24.5905,41900.0
2014-11-03 12:50:00,48.91,48.95,48.86,48.92,73400.0,24.5956,24.6157,24.5704,24.6006,73400.0
2014-11-03 13:00:00,48.93,48.93,48.87,48.92,78200.0,24.6056,24.6056,24.5754,24.6006,78200.0
2014-11-03 13:10:00,48.92,48.94,48.88,48.9,87300.0,24.6006,24.6106,24.5805,24.5905,87300.0
2014-11-03 13:20:00,48.9,48.94,48.89,48.92,52800.0,24.5905,24.6106,24.5855,24.6006,52800.0
2014-11-03 13:30:00,48.92,48.96,48.91,48.92,43200.0,24.6006,24.6207,24.5956,24.6006,43200.0
2014-11-03 13:40:00,48.92,48.97,48.91,48.91,68700.0,24.6006,24.6257,24.5956,24.5956,68700.0
2014-11-03 13:50:00,48.92,48.98,48.92,48.96,59300.0,24.6006,24.6308,24.6006,24.6207,59300.0
2014-11-03 14:00:00,48.96,48.98,48.93,48.96,67700.0,24.6207,24.6308,24.6056,24.6207,67700.0
2014-11-03 14:10:00,48.96,48.98,48.95,48.96,69700.0,24.6207,24.6308,24.6157,24.6207,69700.0
2014-11-03 14:20:00,48.97,49.0,48.97,48.98,81100.0,24.6257,24.6408,24.6257,24.6308,81100.0
2014-11-03 14:30:00,48.97,48.99,48.93,48.97,79600.0,24.6257,24.6358,24.6056,24.6257,79600.0
2014-11-03 14:40:00,48.98,49.03,48.95,49.02,117600.0,24.6308,24.6559,24.6157,24.6509,117600.0
2014-11-03 14:50:00,49.02,49.05,49.01,49.02,65400.0,24.6509,24.666,24.6458,24.6509,65400.0
2014-11-03 15:00:00,49.02,49.07,49.01,49.03,74100.0,24.6509,24.676,24.6458,24.6559,74100.0
2014-11-03 15:10:00,49.04,49.04,48.96,48.99,93500.0,24.6609,24.6609,24.6207,24.6358,93500.0
2014-11-03 15:20:00,49.0,49.02,48.93,48.95,126100.0,24.6408,24.6509,24.6056,24.6157,126100.0
2014-11-03 15:30:00,48.95,48.99,48.94,48.95,116200.0,24.6157,24.6358,24.6106,24.6157,116200.0
2014-11-03 15:40:00,48.95,49.04,48.95,49.01,174900.0,24.6157,24.6609,24.6157,24.6458,174900.0
2014-11-03 15:50:00,49.01,49.05,48.92,48.93,580600.0,24.6458,24.666,24.6006,24.6056,580600.0
2014-11-04 09:30:00,49.01,49.31,49.01,49.25,256000.0,24.6458,24.7967,24.6458,24.7665,256000.0
2014-11-04 09:40:00,49.26,49.28,49.15,49.24,107300.0,24.7716,24.7816,24.7162,24.7615,107300.0
2014-11-04 09:50:00,49.23,49.41,49.22,49.4,122600.0,24.7565,24.847,24.7514,24.842,122600.0
2014-11-04 10:00:00,49.4,49.45,49.33,49.38,174500.0,24.842,24.8671,24.8068,24.8319,174500.0
2014-11-04 10:10:00,49.38,49.49,49.38,49.41,121300.0,24.8319,24.8872,24.8319,24.847,121300.0
2014-11-04 10:20:00,49.41,49.47,49.34,49.36,157500.0,24.847,24.8772,24.8118,24.8218,157500.0
2014-11-04 10:30:00,49.35,49.39,49.3,49.39,110000.0,24.8168,24.8369,24.7917,24.8369,110000.0
2014-11-04 10:40:00,49.39,49.42,49.37,49.38,118000.0,24.8369,24.852,24.8269,24.8319,118000.0
2014-11-04 10:50:00,49.37,49.37,49.28,49.29,168000.0,24.8269,24.8269,24.7816,24.7866,168000.0
2014-11-04 11:00:00,49.3,49.3,49.22,49.22,90800.0,24.7917,24.7917,24.7514,24.7514,90800.0
2014-11-04 11:10:00,49.22,49.26,49.21,49.23,89000.0,24.7514,24.7716,24.7464,24.7565,89000.0
2014-11-04 11:20:00,49.23,49.3,49.19,49.28,82100.0,24.7565,24.7917,24.7364,24.7816,82100.0
2014-11-04 11:30:00,49.28,49.28,49.18,49.21,96800.0,24.7816,24.7816,24.7313,24.7464,96800.0
2014-11-04 11:40:00,49.21,49.28,49.18,49.27,102600.0,24.7464,24.7816,24.7313,24.7766,102600.0
2014-11-04 11:50:00,49.28,49.33,49.27,49.3,85000.0,24.7816,24.8068,24.7766,24.7917,85000.0
2014-11-04 12:00:00,49.29,49.47,49.29,49.47,105200.0,24.7866,24.8772,24.7866,24.8772,105200.0
2014-11-04 12:10:00,49.47,49.5,49.46,49.5,79000.0,24.8772,24.8922,24.8721,24.8922,79000.0
2014-11-04 12:20:00,49.5,49.63,49.49,49.63,167300.0,24.8922,24.9576,24.8872,24.9576,167300.0
2014-11-04 12:30:00,49.63,49.63,49.48,49.48,175000.0,24.9576,24.9576,24.8822,24.8822,175000.0
2014-11-04 12:40:00,49.48,49.58,49.47,49.54,144900.0,24.8822,24.9325,24.8772,24.9124,144900.0
2014-11-04 12:50:00,49.54,49.55,49.48,49.48,70800.0,24.9124,24.9174,24.8822,24.8822,70800.0
2014-11-04 13:00:00,49.48,49.5,49.45,49.47,63800.0,24.8822,24.8922,24.8671,24.8772,63800.0
2014-11-04 13:10:00,49.48,49.49,49.44,49.44,61300.0,24.8822,24.8872,24.8621,24.8621,61300.0
2014-11-04 13:20:00,49.43,49.43,49.37,49.42,96500.0,24.857,24.857,24.8269,24.852,96500.0
2014-11-04 13:30:00,49.41,49.45,49.41,49.43,54600.0,24.847,24.8671,24.847,24.857,54600.0
2014-11-04 13:40:00,49.43,49.44,49.36,49.43,78600.0,24.857,24.8621,24.8218,24.857,78600.0
2014-11-04 13:50:00,49.44,49.48,49.43,49.44,100600.0,24.8621,24.8822,24.857,24.8621,100600.0
2014-11-04 14:00:00,49.44,49.46,49.4,49.44,77700.0,24.8621,24.8721,24.842,24.8621,77700.0
2014-11-04 14:10:00,49.44,49.45,49.39,49.43,69600.0,24.8621,24.8671,24.8369,24.857,69600.0
2014-11-04 14:20:00,49.43,49.46,49.33,49.33,125400.0,24.857,24.8721,24.8068,24.8068,125400.0
2014-11-04 14:30:00,49.33,49.37,49.32,49.37,97500.0,24.8068,24.8269,24.8017,24.8269,97500.0
2014-11-04 14:40:00,49.36,49.39,49.31,49.39,91900.0,24.8218,24.8369,24.7967,24.8369,91900.0
2014-11-04 14:50:00,49.39,49.44,49.36,49.44,80800.0,24.8369,24.8621,24.8218,24.8621,80800.0
2014-11-04 15:00:00,49.44,49.46,49.39,49.41,89500.0,24.8621,24.8721,24.8369,24.847,89500.0
2014-11-04 15:10:00,49.42,49.44,49.38,49.43,103100.0,24.852,24.8621,24.8319,24.857,103100.0
2014-11-04 15:20:00,49.43,49.46,49.36,49.41,99900.0,24.857,24.8721,24.8218,24.847,99900.0
2014-11-04 15:30:00,49.41,49.42,49.35,49.37,105600.0,24.847,24.852,24.8168,24.8269,105600.0
2014-11-04 15:40:00,49.37,49.44,49.36,49.4,177000.0,24.8269,24.8621,24.8218,24.842,177000.0
2014-11-04 15:50:00,49.4,49.44,49.38,49.42,342500.0,24.842,24.8621,24.8319,24.852,342500.0
2014-11-05 09:30:00,49.77,49.86,49.63,49.8,424600.0,25.028,25.0733,24.9576,25.0431,424600.0
2014-11-05 09:40:00,49.81,49.91,49.73,49.91,197500.0,25.0481,25.0984,25.0079,25.0984,197500.0
2014-11-05 09:50:00,49.91,49.96,49.69,49.77,171300.0,25.0984,25.1236,24.9878,25.028,171300.0
2014-11-05 10:00:00,49.76,49.76,49.56,49.6,178100.0,25.023,25.023,24.9224,24.9425,178100.0
2014-11-05 10:10:00,49.6,49.63,49.47,49.54,80600.0,24.9425,24.9576,24.8772,24.9124,80600.0
2014-11-05 10:20:00,49.53,49.53,49.33,49.35,225600.0,24.9073,24.9073,24.8068,24.8168,225600.0
2014-11-05 10:30:00,49.33,49.35,49.21,49.26,160800.0,24.8068,24.8168,24.7464,24.7716,160800.0
2014-11-05 10:40:00,49.25,49.26,49.15,49.19,104200.0,24.7665,24.7716,24.7162,24.7364,104200.0
2014-11-05 10:50:00,49.18,49.27,49.12,49.27,107400.0,24.7313,24.7766,24.7012,24.7766,107400.0
2014-11-05 11:00:00,49.27,49.3,49.23,49.24,113700.0,24.7766,24.7917,24.7565,24.7615,113700.0
2014-11-05 11:10:00,49.23,49.37,49.23,49.34,87400.0,24.7565,24.8269,24.7565,24.8118,87400.0
2014-11-05 11:20:00,49.33,49.43,49.33,49.41,57900.0,24.8068,24.857,24.8068,24.847,57900.0
2014-11-05 11:30:00,49.42,49.49,49.4,49.45,73800.0,24.852,24.8872,24.842,24.8671,73800.0
2014-11-05 11:40:00,49.44,49.5,49.43,49.47,60300.0,24.8621,24.8922,24.857,24.8772,60300.0
2014-11-05 11:50:00,49.48,49.5,49.46,49.48,55700.0,24.8822,24.8922,24.8721,24.8822,55700.0
2014-11-05 12:00:00,49.48,49.55,49.47,49.52,77200.0,24.8822,24.9174,24.8772,24.9023,77200.0
2014-11-05 12:10:00,49.51,49.54,49.5,49.51,42300.0,24.8973,24.9124,24.8922,24.8973,42300.0
2014-11-05 12:20:00,49.51,49.51,49.44,49.44,31700.0,24.8973,24.8973,24.8621,24.8621,31700.0
2014-11-05 12:30:00,49.43,49.5,49.43,49.49,39600.0,24.857,24.8922,24.857,24.8872,39600.0
2014-11-05 12:40:00,49.49,49.55,49.49,49.55,34600.0,24.8872,24.9174,24.8872,24.9174,34600.0
2014-11-05 12:50:00,49.56,49.56,49.51,49.51,68900.0,24.9224,24.9224,24.8973,24.8973,68900.0
2014-11-05 13:00:00,49.51,49.6,49.51,49.59,46600.0,24.8973,24.9425,24.8973,24.9375,46600.0
2014-11-05 13:10:00,49.59,49.6,49.55,49.58,54300.0,24.9375,24.9425,24.9174,24.9325,54300.0
2014-11-05 13:20:00,49.58,49.66,49.57,49.66,94500.0,24.9325,24.9727,24.9275,24.9727,94500.0
2014-11-05 13:30:00,49.65,49.66,49.5,49.5,129200.0,24.9677,24.9727,24.8922,24.8922,129200.0
2014-11-05 13:40:00,49.51,49.55,49.5,49.54,50800.0,24.8973,24.9174,24.8922,24.9124,50800.0
2014-11-05 13:50:00,49.54,49.56,49.53,49.53,60600.0,24.9124,24.9224,24.9073,24.9073,60600.0
2014-11-05 14:00:00,49.54,49.66,49.54,49.64,67300.0,24.9124,24.9727,24.9124,24.9627,67300.0
2014-11-05 14:10:00,49.64,49.73,49.63,49.72,116500.0,24.9627,25.0079,24.9576,25.0029,116500.0
2014-11-05 14:20:00,49.72,49.75,49.66,49.66,84500.0,25.0029,25.018,24.9727,24.9727,84500.0
2014-11-05 14:30:00,49.67,49.7,49.66,49.67,51700.0,24.9777,24.9928,24.9727,24.9777,51700.0
2014-11-05 14:40:00,49.67,49.71,49.66,49.69,54500.0,24.9777,24.9979,24.9727,24.9878,54500.0
2014-11-05 14:50:00,49.69,49.72,49.67,49.72,81400.0,24.9878,25.0029,24.9777,25.0029,81400.0
2014-11-05 15:00:00,49.72,49.75,49.71,49.73,115800.0,25.0029,25.018,24.9979,25.0079,115800.0
2014-11-05 15:10:00,49.73,49.75,49.7,49.72,67900.0,25.0079,25.018,24.9928,25.0029,67900.0
2014-11-05 15:20:00,49.72,49.72,49.66,49.68,74900.0,25.0029,25.0029,24.9727,24.9828,74900.0
2014-11-05 15:30:00,49.68,49.71,49.66,49.69,97600.0,24.9828,24.9979,24.9727,24.9878,97600.0
2014-11-05 15:40:00,49.68,49.7,49.65,49.69,223100.0,24.9828,24.9928,24.9677,24.9878,223100.0
2014-11-05 15:50:00,49.69,49.75,49.68,49.73,449400.0,24.9878,25.018,24.9828,25.0079,449400.0
2014-11-06 09:30:00,49.84,49.84,49.55,49.56,263000.0,25.0632,25.0632,24.9174,24.9224,263000.0
2014-11-06 09:40:00,49.55,49.81,49.55,49.81,219700.0,24.9174,25.0481,24.9174,25.0481,219700.0
2014-11-06 09:50:00,49.81,49.89,49.73,49.87,114700.0,25.0481,25.0884,25.0079,25.0783,114700.0
2014-11-06 10:00:00,49.87,49.9,49.78,49.78,168900.0,25.0783,25.0934,25.0331,25.0331,168900.0
2014-11-06 10:10:00,49.78,49.82,49.69,49.8,129400.0,25.0331,25.0532,24.9878,25.0431,129400.0
2014-11-06 10:20:00,49.78,49.81,49.61,49.62,135100.0,25.0331,25.0481,24.9476,24.9526,135100.0
2014-11-06 10:30:00,49.62,49.71,49.5,49.71,131100.0,24.9526,24.9979,24.8922,24.9979,131100.0
2014-11-06 10:40:00,49.71,49.76,49.7,49.74,76600.0,24.9979,25.023,24.9928,25.0129,76600.0
2014-11-06 10:50:00,49.75,49.78,49.72,49.77,81800.0,25.018,25.0331,25.0029,25.028,81800.0
2014-11-06 11:00:00,49.77,49.78,49.71,49.77,80400.0,25.028,25.0331,24.9979,25.028,80400.0
2014-11-06 11:10:00,49.77,49.82,49.72,49.81,56100.0,25.028,25.0532,25.0029,25.0481,56100.0
2014-11-06 11:20:00,49.8,49.86,49.77,49.77,98600.0,25.0431,25.0733,25.028,25.028,98600.0
2014-11-06 11:30:00,49.77,49.77,49.65,49.67,98100.0,25.028,25.028,24.9677,24.9777,98100.0
2014-11-06 11:40:00,49.69,49.74,49.64,49.72,58900.0,24.9878,25.0129,24.9627,25.0029,58900.0
2014-11-06 11:50:00,49.72,49.73,49.63,49.7,93000.0,25.0029,25.0079,24.9576,24.9928,93000.0
2014-11-06 12:00:00,49.69,49.7,49.64,49.65,32700.0,24.9878,24.9928,24.9627,24.9677,32700.0
2014-11-06 12:10:00,49.65,49.68,49.61,49.66,45300.0,24.9677,24.9828,24.9476,24.9727,45300.0
2014-11-06 12:20:00,49.65,49.66,49.59,49.6,58500.0,24.9677,24.9727,24.9375,24.9425,58500.0
2014-11-06 12:30:00,49.59,49.66,49.59,49.63,39800.0,24.9375,24.9727,24.9375,24.9576,39800.0
2014-11-06 12:40:00,49.63,49.64,49.6,49.62,31500.0,24.9576,24.9627,24.9425,24.9526,31500.0
2014-11-06 12:50:00,49.62,49.64,49.6,49.64,37500.0,24.9526,24.9627,24.9425,24.9627,37500.0
2014-11-06 13:00:00,49.64,49.66,49.59,49.61,45700.0,24.9627,24.9727,24.9375,24.9476,45700.0
2014-11-06 13:10:00,49.61,49.65,49.61,49.65,34500.0,24.9476,24.9677,24.9476,24.9677,34500.0
2014-11-06 13:20:00,49.65,49.68,49.64,49.66,44900.0,24.9677,24.9828,24.9627,24.9727,44900.0
2014-11-06 13:30:00,49.67,49.69,49.62,49.67,58700.0,24.9777,24.9878,24.9526,24.9777,58700.0
2014-11-06 13:40:00,49.68,49.69,49.64,49.65,76200.0,24.9828,24.9878,24.9627,24.9677,76200.0
2014-11-06 13:50:00,49.65,49.67,49.62,49.67,47100.0,24.9677,24.9777,24.9526,24.9777,47100.0
2014-11-06 14:00:00,49.67,49.67,49.59,49.6,64300.0,24.9777,24.9777,24.9375,24.9425,64300.0
2014-11-06 14:10:00,49.6,49.62,49.54,49.55,145800.0,24.9425,24.9526,24.9124,24.9174,145800.0
2014-11-06 14:20:00,49.55,49.56,49.51,49.52,135300.0,24.9174,24.9224,24.8973,24.9023,135300.0
2014-11-06 14:30:00,49.52,49.53,49.47,49.47,92400.0,24.9023,24.9073,24.8772,24.8772,92400.0
2014-11-06 14:40:00,49.48,49.48,49.43,49.47,110500.0,24.8822,24.8822,24.857,24.8772,110500.0
2014-11-06 14:50:00,49.46,49.54,49.46,49.54,81500.0,24.8721,24.9124,24.8721,24.9124,81500.0
2014-11-06 15:00:00,49.54,49.54,49.5,49.52,83800.0,24.9124,24.9124,24.8922,24.9023,83800.0
2014-11-06 15:10:00,49.52,49.55,49.49,49.53,67600.0,24.9023,24.9174,24.8872,24.9073,67600.0
2014-11-06 15:20:00,49.54,49.54,49.49,49.53,65600.0,24.9124,24.9124,24.8872,24.9073,65600.0
2014-11-06 15:30:00,49.52,49.53,49.51,49.52,217700.0,24.9023,24.9073,24.8973,24.9023,217700.0
2014-11-06 15:40:00,49.51,49.54,49.48,49.54,223600.0,24.8973,24.9124,24.8822,24.9124,223600.0
2014-11-06 15:50:00,49.54,49.56,49.5,49.55,354400.0,24.9124,24.9224,24.8922,24.9174,354400.0
2014-11-07 09:30:00,49.56,49.64,49.36,49.46,172800.0,24.9224,24.9627,24.8218,24.8721,172800.0
2014-11-07 09:40:00,49.46,49.48,49.32,49.44,99300.0,24.8721,24.8822,24.8017,24.8621,99300.0
2014-11-07 09:50:00,49.43,49.49,49.27,49.48,76400.0,24.857,24.8872,24.7766,24.8822,76400.0
2014-11-07 10:00:00,49.49,49.58,49.46,49.53,105100.0,24.8872,24.9325,24.8721,24.9073,105100.0
2014-11-07 10:10:00,49.53,49.62,49.53,49.61,77400.0,24.9073,24.9526,24.9073,24.9476,77400.0
2014-11-07 10:20:00,49.61,49.62,49.5,49.54,63200.0,24.9476,24.9526,24.8922,24.9124,63200.0
2014-11-07 10:30:00,49.54,49.54,49.47,49.52,83700.0,24.9124,24.9124,24.8772,24.9023,83700.0
2014-11-07 10:40:00,49.51,49.55,49.46,49.52,76900.0,24.8973,24.9174,24.8721,24.9023,76900.0
2014-11-07 10:50:00,49.53,49.63,49.52,49.6,57200.0,24.9073,24.9576,24.9023,24.9425,57200.0
2014-11-07 11:00:00,49.6,49.7,49.6,49.68,88200.0,24.9425,24.9928,24.9425,24.9828,88200.0
2014-11-07 11:10:00,49.67,49.73,49.65,49.69,82000.0,24.9777,25.0079,24.9677,24.9878,82000.0
2014-11-07 11:20:00,49.7,49.72,49.64,49.69,88600.0,24.9928,25.0029,24.9627,24.9878,88600.0
2014-11-07 11:30:00,49.69,49.71,49.65,49.67,82000.0,24.9878,24.9979,24.9677,24.9777,82000.0
2014-11-07 11:40:00,49.66,49.67,49.62,49.64,81000.0,24.9727,24.9777,24.9526,24.9627,81000.0
2014-11-07 11:50:00,49.63,49.68,49.63,49.63,65100.0,24.9576,24.9828,24.9576,24.9576,65100.0
2014-11-07 12:00:00,49.63,49.67,49.59,49.65,55000.0,24.9576,24.9777,24.9375,24.9677,55000.0
2014-11-07 12:10:00,49.66,49.66,49.59,49.61,63900.0,24.9727,24.9727,24.9375,24.9476,63900.0
2014-11-07 12:20:00,49.6,49.64,49.6,49.63,46000.0,24.9425,24.9627,24.9425,24.9576,46000.0
2014-11-07 12:30:00,49.62,49.66,49.6,49.63,43200.0,24.9526,24.9727,24.9425,24.9576,43200.0
2014-11-07 12:40:00,49.63,49.67,49.63,49.65,40700.0,24.9576,24.9777,24.9576,24.9677,40700.0
2014-11-07 12:50:00,49.64,49.66,49.62,49.62,37300.0,24.9627,24.9727,24.9526,24.9526,37300.0
2014-11-07 13:00:00,49.62,49.7,49.61,49.7,34400.0,24.9526,24.9928,24.9476,24.9928,34400.0
2014-11-07 13:10:00,49.7,49.72,49.68,49.71,42000.0,24.9928,25.0029,24.9828,24.9979,42000.0
2014-11-07 13:20:00,49.7,49.74,49.69,49.7,25900.0,24.9928,25.0129,24.9878,24.9928,25900.0
2014-11-07 13:30:00,49.69,49.73,49.68,49.7,49300.0,24.9878,25.0079,24.9828,24.9928,49300.0
2014-11-07 13:40:00,49.7,49.73,49.69,49.69,34500.0,24.9928,25.0079,24.9878,24.9878,34500.0
2014-11-07 13:50:00,49.7,49.71,49.66,49.66,76200.0,24.9928,24.9979,24.9727,24.9727,76200.0
2014-11-07 14:00:00,49.66,49.72,49.66,49.72,77600.0,24.9727,25.0029,24.9727,25.0029,77600.0
2014-11-07 14:10:00,49.73,49.73,49.66,49.66,69000.0,25.0079,25.0079,24.9727,24.9727,69000.0
2014-11-07 14:20:00,49.66,49.7,49.64,49.67,38500.0,24.9727,24.9928,24.9627,24.9777,38500.0
2014-11-07 14:30:00,49.66,49.68,49.63,49.68,64700.0,24.9727,24.9828,24.9576,24.9828,64700.0
2014-11-07 14:40:00,49.68,49.72,49.68,49.69,47000.0,24.9828,25.0029,24.9828,24.9878,47000.0
2014-11-07 14:50:00,49.69,49.69,49.65,49.66,65700.0,24.9878,24.9878,24.9677,24.9727,65700.0
2014-11-07 15:00:00,49.66,49.71,49.65,49.7,118300.0,24.9727,24.9979,24.9677,24.9928,118300.0
2014-11-07 15:10:00,49.69,49.72,49.66,49.72,78000.0,24.9878,25.0029,24.9727,25.0029,78000.0
2014-11-07 15:20:00,49.72,49.72,49.66,49.68,89700.0,25.0029,25.0029,24.9727,24.9828,89700.0
2014-11-07 15:30:00,49.68,49.71,49.65,49.7,120700.0,24.9828,24.9979,24.9677,24.9928,120700.0
2014-11-07 15:40:00,49.7,49.82,49.69,49.78,226500.0,24.9928,25.0532,24.9878,25.0331,226500.0
2014-11-07 15:50:00,49.78,49.88,49.77,49.87,340600.0,25.0331,25.0833,25.028,25.0783,340600.0
2014-11-10 09:30:00,49.92,49.94,49.61,49.66,278300.0,25.1035,25.1135,24.9476,24.9727,278300.0
2014-11-10 09:40:00,49.66,49.76,49.66,49.75,138800.0,24.9727,25.023,24.9727,25.018,138800.0
2014-11-10 09:50:00,49.75,49.78,49.67,49.77,200200.0,25.018,25.0331,24.9777,25.028,200200.0
2014-11-10 10:00:00,49.76,49.77,49.7,49.72,195100.0,25.023,25.028,24.9928,25.0029,195100.0
2014-11-10 10:10:00,49.72,49.77,49.68,49.76,141100.0,25.0029,25.028,24.9828,25.023,141100.0
2014-11-10 10:20:00,49.76,49.8,49.7,49.8,326200.0,25.023,25.0431,24.9928,25.0431,326200.0
2014-11-10 10:30:00,49.8,49.93,49.8,49.91,205700.0,25.0431,25.1085,25.0431,25.0984,205700.0
2014-11-10 10:40:00,49.92,49.96,49.88,49.9,143200.0,25.1035,25.1236,25.0833,25.0934,143200.0
2014-11-10 10:50:00,49.9,49.93,49.83,49.9,133700.0,25.0934,25.1085,25.0582,25.0934,133700.0
2014-11-10 11:00:00,49.9,49.91,49.86,49.89,89300.0,25.0934,25.0984,25.0733,25.0884,89300.0
2014-11-10 11:10:00,49.9,49.92,49.86,49.92,56500.0,25.0934,25.1035,25.0733,25.1035,56500.0
2014-11-10 11:20:00,49.92,49.94,49.87,49.94,102600.0,25.1035,25.1135,25.0783,25.1135,102600.0
2014-11-10 11:30:00,49.94,50.09,49.92,50.09,236800.0,25.1135,25.1889,25.1035,25.1889,236800.0
2014-11-10 11:40:00,50.09,50.09,50.0,50.03,193700.0,25.1889,25.1889,25.1437,25.1588,193700.0
2014-11-10 11:50:00,50.03,50.04,49.98,50.01,159400.0,25.1588,25.1638,25.1336,25.1487,159400.0
2014-11-10 12:00:00,50.02,50.07,50.0,50.03,92300.0,25.1537,25.1789,25.1437,25.1588,92300.0
2014-11-10 12:10:00,50.04,50.06,49.97,50.01,150400.0,25.1638,25.1739,25.1286,25.1487,150400.0
2014-11-10 12:20:00,50.01,50.08,49.98,50.04,174900.0,25.1487,25.1839,25.1336,25.1638,174900.0
2014-11-10 12:30:00,50.05,50.06,49.99,50.0,99300.0,25.1688,25.1739,25.1387,25.1437,99300.0
2014-11-10 12:40:00,49.99,50.01,49.97,49.98,94200.0,25.1387,25.1487,25.1286,25.1336,94200.0
2014-11-10 12:50:00,49.98,49.98,49.89,49.95,99600.0,25.1336,25.1336,25.0884,25.1185,99600.0
2014-11-10 13:00:00,49.95,49.96,49.9,49.91,104300.0,25.1185,25.1236,25.0934,25.0984,104300.0
2014-11-10 13:10:00,49.92,49.96,49.91,49.96,97700.0,25.1035,25.1236,25.0984,25.1236,97700.0
2014-11-10 13:20:00,49.96,50.03,49.94,50.03,128900.0,25.1236,25.1588,25.1135,25.1588,128900.0
2014-11-10 13:30:00,50.03,50.04,49.98,49.98,95400.0,25.1588,25.1638,25.1336,25.1336,95400.0
2014-11-10 13:40:00,49.98,49.99,49.91,49.93,109300.0,25.1336,25.1387,25.0984,25.1085,109300.0
2014-11-10 13:50:00,49.93,49.96,49.91,49.95,74400.0,25.1085,25.1236,25.0984,25.1185,74400.0
2014-11-10 14:00:00,49.94,49.96,49.9,49.94,218400.0,25.1135,25.1236,25.0934,25.1135,218400.0
2014-11-10 14:10:00,49.95,49.97,49.9,49.91,260100.0,25.1185,25.1286,25.0934,25.0984,260100.0
2014-11-10 14:20:00,49.91,49.96,49.91,49.92,99700.0,25.0984,25.1236,25.0984,25.1035,99700.0
2014-11-10 14:30:00,49.93,49.97,49.89,49.9,136400.0,25.1085,25.1286,25.0884,25.0934,136400.0
2014-11-10 14:40:00,49.9,49.9,49.84,49.87,130000.0,25.0934,25.0934,25.0632,25.0783,130000.0
2014-11-10 14:50:00,49.87,49.93,49.84,49.93,189900.0,25.0783,25.1085,25.0632,25.1085,189900.0
2014-11-10 15:00:00,49.93,49.93,49.88,49.89,225900.0,25.1085,25.1085,25.0833,25.0884,225900.0
2014-11-10 15:10:00,49.89,49.89,49.86,49.88,118800.0,25.0884,25.0884,25.0733,25.0833,118800.0
2014-11-10 15:20:00,49.89,49.89,49.82,49.85,154100.0,25.0884,25.0884,25.0532,25.0683,154100.0
2014-11-10 15:30:00,49.85,49.92,49.83,49.9,187700.0,25.0683,25.1035,25.0582,25.0934,187700.0
2014-11-10 15:40:00,49.9,49.91,49.81,49.81,421900.0,25.0934,25.0984,25.0481,25.0481,421900.0
2014-11-10 15:50:00,49.82,49.88,49.78,49.87,1003700.0,25.0532,25.0833,25.0331,25.0783,1003700.0
2014-11-11 09:30:00,49.83,49.96,49.6,49.68,407600.0,25.0582,25.1236,24.9425,24.9828,407600.0
2014-11-11 09:40:00,49.69,49.71,49.62,49.68,98000.0,24.9878,24.9979,24.9526,24.9828,98000.0
2014-11-11 09:50:00,49.67,49.73,49.65,49.72,68900.0,24.9777,25.0079,24.9677,25.0029,68900.0
2014-11-11 10:00:00,49.72,49.73,49.57,49.59,134500.0,25.0029,25.0079,24.9275,24.9375,134500.0
2014-11-11 10:10:00,49.59,49.61,49.51,49.52,188300.0,24.9375,24.9476,24.8973,24.9023,188300.0
2014-11-11 10:20:00,49.52,49.58,49.52,49.54,161300.0,24.9023,24.9325,24.9023,24.9124,161300.0
2014-11-11 10:30:00,49.55,49.59,49.52,49.56,199800.0,24.9174,24.9375,24.9023,24.9224,199800.0
2014-11-11 10:40:00,49.57,49.57,49.53,49.54,130400.0,24.9275,24.9275,24.9073,24.9124,130400.0
2014-11-11 10:50:00,49.54,49.55,49.51,49.52,76000.0,24.9124,24.9174,24.8973,24.9023,76000.0
2014-11-11 11:00:00,49.51,49.53,49.5,49.53,151800.0,24.8973,24.9073,24.8922,24.9073,151800.0
2014-11-11 11:10:00,49.53,49.59,49.5,49.57,167000.0,24.9073,24.9375,24.8922,24.9275,167000.0
2014-11-11 11:20:00,49.57,49.57,49.53,49.53,61100.0,24.9275,24.9275,24.9073,24.9073,61100.0
2014-11-11 11:30:00,49.53,49.57,49.53,49.56,45400.0,24.9073,24.9275,24.9073,24.9224,45400.0
2014-11-11 11:40:00,49.55,49.56,49.5,49.51,111100.0,24.9174,24.9224,24.8922,24.8973,111100.0
2014-11-11 11:50:00,49.52,49.52,49.49,49.49,72900.0,24.9023,24.9023,24.8872,24.8872,72900.0
2014-11-11 12:00:00,49.49,49.5,49.47,49.48,61400.0,24.8872,24.8922,24.8772,24.8822,61400.0
2014-11-11 12:10:00,49.48,49.49,49.47,49.47,53700.0,24.8822,24.8872,24.8772,24.8772,53700.0
2014-11-11 12:20:00,49.48,49.48,49.39,49.39,100800.0,24.8822,24.8822,24.8369,24.8369,100800.0
2014-11-11 12:30:00,49.39,49.45,49.38,49.45,45300.0,24.8369,24.8671,24.8319,24.8671,45300.0
2014-11-11 12:40:00,49.45,49.47,49.43,49.43,30100.0,24.8671,24.8772,24.857,24.857,30100.0
2014-11-11 12:50:00,49.43,49.46,49.43,49.45,63700.0,24.857,24.8721,24.857,24.8671,63700.0
2014-11-11 13:00:00,49.46,49.46,49.39,49.39,62200.0,24.8721,24.8721,24.8369,24.8369,62200.0
2014-11-11 13:10:00,49.39,49.4,49.34,49.35,69200.0,24.8369,24.842,24.8118,24.8168,69200.0
2014-11-11 13:20:00,49.36,49.4,49.33,49.4,67400.0,24.8218,24.842,24.8068,24.842,67400.0
2014-11-11 13:30:00,49.39,49.4,49.35,49.37,66600.0,24.8369,24.842,24.8168,24.8269,66600.0
2014-11-11 13:40:00,49.37,49.38,49.33,49.34,60900.0,24.8269,24.8319,24.8068,24.8118,60900.0
2014-11-11 13:50:00,49.33,49.33,49.25,49.31,171100.0,24.8068,24.8068,24.7665,24.7967,171100.0
2014-11-11 14:00:00,49.3,49.31,49.2,49.2,92100.0,24.7917,24.7967,24.7414,24.7414,92100.0
2014-11-11 14:10:00,49.2,49.27,49.18,49.27,113800.0,24.7414,24.7766,24.7313,24.7766,113800.0
2014-11-11 14:20:00,49.27,49.3,49.26,49.3,86900.0,24.7766,24.7917,24.7716,24.7917,86900.0
2014-11-11 14:30:00,49.3,49.32,49.23,49.23,57100.0,24.7917,24.8017,24.7565,24.7565,57100.0
2014-11-11 14:40:00,49.23,49.27,49.21,49.27,88500.0,24.7565,24.7766,24.7464,24.7766,88500.0
2014-11-11 14:50:00,49.27,49.27,49.23,49.23,41500.0,24.7766,24.7766,24.7565,24.7565,41500.0
2014-11-11 15:00:00,49.23,49.29,49.23,49.29,126100.0,24.7565,24.7866,24.7565,24.7866,126100.0
2014-11-11 15:10:00,49.28,49.29,49.23,49.25,80800.0,24.7816,24.7866,24.7565,24.7665,80800.0
2014-11-11 15:20:00,49.26,49.27,49.22,49.27,116000.0,24.7716,24.7766,24.7514,24.7766,116000.0
2014-11-11 15:30:00,49.27,49.31,49.27,49.3,198700.0,24.7766,24.7967,24.7766,24.7917,198700.0
2014-11-11 15:40:00,49.3,49.31,49.26,49.26,320700.0,24.7917,24.7967,24.7716,24.7716,320700.0
2014-11-11 15:50:00,49.27,49.29,49.23,49.28,464500.0,24.7766,24.7866,24.7565,24.7816,464500.0
2014-11-12 09:30:00,49.2,49.21,48.91,49.02,298200.0,24.7414,24.7464,24.5956,24.6509,298200.0
2014-11-12 09:40:00,49.02,49.04,48.89,48.89,209500.0,24.6509,24.6609,24.5855,24.5855,209500.0
2014-11-12 09:50:00,48.9,49.02,48.9,49.0,263100.0,24.5905,24.6509,24.5905,24.6408,263100.0
2014-11-12 10:00:00,48.99,49.0,48.85,48.85,264900.0,24.6358,24.6408,24.5654,24.5654,264900.0
2014-11-12 10:10:00,48.86,48.86,48.74,48.81,512700.0,24.5704,24.5704,24.5101,24.5453,512700.0
2014-11-12 10:20:00,48.81,48.83,48.68,48.8,435300.0,24.5453,24.5553,24.4799,24.5402,435300.0
2014-11-12 10:30:00,48.8,48.82,48.72,48.74,134400.0,24.5402,24.5503,24.5,24.5101,134400.0
2014-11-12 10:40:00,48.74,48.83,48.73,48.83,84500.0,24.5101,24.5553,24.505,24.5553,84500.0
2014-11-12 10:50:00,48.83,48.83,48.78,48.78,115700.0,24.5553,24.5553,24.5302,24.5302,115700.0
2014-11-12 11:00:00,48.78,48.89,48.78,48.86,116500.0,24.5302,24.5855,24.5302,24.5704,116500.0
2014-11-12 11:10:00,48.87,48.92,48.86,48.9,94000.0,24.5754,24.6006,24.5704,24.5905,94000.0
2014-11-12 11:20:00,48.9,48.97,48.9,48.97,94000.0,24.5905,24.6257,24.5905,24.6257,94000.0
2014-11-12 11:30:00,48.97,49.01,48.95,49.0,121600.0,24.6257,24.6458,24.6157,24.6408,121600.0
2014-11-12 11:40:00,49.0,49.04,48.99,49.03,142000.0,24.6408,24.6609,24.6358,24.6559,142000.0
2014-11-12 11:50:00,49.03,49.08,48.99,49.05,140900.0,24.6559,24.681,24.6358,24.666,140900.0
2014-11-12 12:00:00,49.05,49.17,49.05,49.17,141900.0,24.666,24.7263,24.666,24.7263,141900.0
2014-11-12 12:10:00,49.17,49.2,49.12,49.16,81600.0,24.7263,24.7414,24.7012,24.7213,81600.0
2014-11-12 12:20:00,49.17,49.23,49.17,49.19,54100.0,24.7263,24.7565,24.7263,24.7364,54100.0
2014-11-12 12:30:00,49.19,49.22,49.18,49.21,44900.0,24.7364,24.7514,24.7313,24.7464,44900.0
2014-11-12 12:40:00,49.21,49.3,49.2,49.28,75600.0,24.7464,24.7917,24.7414,24.7816,75600.0
2014-11-12 12:50:00,49.29,49.29,49.19,49.25,104000.0,24.7866,24.7866,24.7364,24.7665,104000.0
2014-11-12 13:00:00,49.24,49.3,49.24,49.27,36400.0,24.7615,24.7917,24.7615,24.7766,36400.0
2014-11-12 13:10:00,49.28,49.31,49.27,49.28,75700.0,24.7816,24.7967,24.7766,24.7816,75700.0
2014-11-12 13:20:00,49.28,49.34,49.27,49.33,43200.0,24.7816,24.8118,24.7766,24.8068,43200.0
2014-11-12 13:30:00,49.33,49.35,49.3,49.33,44800.0,24.8068,24.8168,24.7917,24.8068,44800.0
2014-11-12 13:40:00,49.33,49.36,49.3,49.33,49200.0,24.8068,24.8218,24.7917,24.8068,49200.0
2014-11-12 13:50:00,49.34,49.34,49.3,49.32,41000.0,24.8118,24.8118,24.7917,24.8017,41000.0
2014-11-12 14:00:00,49.31,49.33,49.31,49.32,58100.0,24.7967,24.8068,24.7967,24.8017,58100.0
2014-11-12 14:10:00,49.33,49.36,49.33,49.35,73200.0,24.8068,24.8218,24.8068,24.8168,73200.0
2014-11-12 14:20:00,49.35,49.4,49.33,49.34,63900.0,24.8168,24.842,24.8068,24.8118,63900.0
2014-11-12 14:30:00,49.34,49.37,49.31,49.31,52900.0,24.8118,24.8269,24.7967,24.7967,52900.0
2014-11-12 14:40:00,49.31,49.37,49.31,49.36,46900.0,24.7967,24.8269,24.7967,24.8218,46900.0
2014-11-12 14:50:00,49.36,49.38,49.34,49.36,44000.0,24.8218,24.8319,24.8118,24.8218,44000.0
2014-11-12 15:00:00,49.36,49.39,49.34,49.37,53900.0,24.8218,24.8369,24.8118,24.8269,53900.0
2014-11-12 15:10:00,49.37,49.4,49.36,49.38,77900.0,24.8269,24.842,24.8218,24.8319,77900.0
2014-11-12 15:20:00,49.38,49.43,49.33,49.43,75000.0,24.8319,24.857,24.8068,24.857,75000.0
2014-11-12 15:30:00,49.43,49.45,49.38,49.42,132700.0,24.857,24.8671,24.8319,24.852,132700.0
2014-11-12 15:40:00,49.41,49.42,49.35,49.35,245400.0,24.847,24.852,24.8168,24.8168,245400.0
2014-11-12 15:50:00,49.36,49.41,49.3,49.35,618600.0,24.8218,24.847,24.7917,24.8168,618600.0
2014-11-13 09:30:00,49.57,49.67,49.49,49.67,339200.0,24.9275,24.9777,24.8872,24.9777,339200.0
2014-11-13 09:40:00,49.67,49.7,49.59,49.65,121800.0,24.9777,24.9928,24.9375,24.9677,121800.0
2014-11-13 09:50:00,49.64,49.69,49.59,49.69,75700.0,24.9627,24.9878,24.9375,24.9878,75700.0
2014-11-13 10:00:00,49.7,49.81,49.66,49.79,208900.0,24.9928,25.0481,24.9727,25.0381,208900.0
2014-11-13 10:10:00,49.79,49.86,49.75,49.84,137900.0,25.0381,25.0733,25.018,25.0632,137900.0
2014-11-13 10:20:00,49.83,49.93,49.83,49.9,130200.0,25.0582,25.1085,25.0582,25.0934,130200.0
2014-11-13 10:30:00,49.9,49.95,49.84,49.85,113200.0,25.0934,25.1185,25.0632,25.0683,113200.0
2014-11-13 10:40:00,49.85,49.86,49.72,49.78,194700.0,25.0683,25.0733,25.0029,25.0331,194700.0
2014-11-13 10:50:00,49.77,49.8,49.7,49.74,262200.0,25.028,25.0431,24.9928,25.0129,262200.0
2014-11-13 11:00:00,49.75,49.78,49.68,49.68,110900.0,25.018,25.0331,24.9828,24.9828,110900.0
2014-11-13 11:10:00,49.67,49.7,49.63,49.68,126400.0,24.9777,24.9928,24.9576,24.9828,126400.0
2014-11-13 11:20:00,49.69,49.7,49.64,49.68,61400.0,24.9878,24.9928,24.9627,24.9828,61400.0
2014-11-13 11:30:00,49.68,49.69,49.56,49.58,90700.0,24.9828,24.9878,24.9224,24.9325,90700.0
2014-11-13 11:40:00,49.58,49.62,49.55,49.62,136600.0,24.9325,24.9526,24.9174,24.9526,136600.0
2014-11-13 11:50:00,49.61,49.63,49.57,49.59,105600.0,24.9476,24.9576,24.9275,24.9375,105600.0
2014-11-13 12:00:00,49.6,49.6,49.48,49.55,83600.0,24.9425,24.9425,24.8822,24.9174,83600.0
2014-11-13 12:10:00,49.56,49.58,49.47,49.52,91100.0,24.9224,24.9325,24.8772,24.9023,91100.0
2014-11-13 12:20:00,49.52,49.56,49.52,49.53,72600.0,24.9023,24.9224,24.9023,24.9073,72600.0
2014-11-13 12:30:00,49.54,49.55,49.47,49.5,71600.0,24.9124,24.9174,24.8772,24.8922,71600.0
2014-11-13 12:40:00,49.5,49.5,49.45,49.46,72800.0,24.8922,24.8922,24.8671,24.8721,72800.0
2014-11-13 12:50:00,49.46,49.47,49.38,49.39,42700.0,24.8721,24.8772,24.8319,24.8369,42700.0
2014-11-13 13:00:00,49.39,49.42,49.31,49.31,95800.0,24.8369,24.852,24.7967,24.7967,95800.0
2014-11-13 13:10:00,49.31,49.34,49.3,49.32,90900.0,24.7967,24.8118,24.7917,24.8017,90900.0
2014-11-13 13:20:00,49.32,49.33,49.22,49.33,73500.0,24.8017,24.8068,24.7514,24.8068,73500.0
2014-11-13 13:30:00,49.32,49.33,49.23,49.23,94600.0,24.8017,24.8068,24.7565,24.7565,94600.0
2014-11-13 13:40:00,49.23,49.36,49.23,49.34,48300.0,24.7565,24.8218,24.7565,24.8118,48300.0
2014-11-13 13:50:00,49.35,49.39,49.33,49.33,76500.0,24.8168,24.8369,24.8068,24.8068,76500.0
2014-11-13 14:00:00,49.34,49.39,49.32,49.39,54000.0,24.8118,24.8369,24.8017,24.8369,54000.0
2014-11-13 14:10:00,49.39,49.39,49.3,49.34,59000.0,24.8369,24.8369,24.7917,24.8118,59000.0
2014-11-13 14:20:00,49.34,49.39,49.3,49.37,67000.0,24.8118,24.8369,24.7917,24.8269,67000.0
2014-11-13 14:30:00,49.37,49.4,49.35,49.36,60100.0,24.8269,24.842,24.8168,24.8218,60100.0
2014-11-13 14:40:00,49.36,49.41,49.33,49.4,78600.0,24.8218,24.847,24.8068,24.842,78600.0
2014-11-13 14:50:00,49.4,49.42,49.39,49.4,33900.0,24.842,24.852,24.8369,24.842,33900.0
2014-11-13 15:00:00,49.41,49.51,49.4,49.5,69600.0,24.847,24.8973,24.842,24.8922,69600.0
2014-11-13 15:10:00,49.5,49.51,49.43,49.49,110300.0,24.8922,24.8973,24.857,24.8872,110300.0
2014-11-13 15:20:00,49.49,49.5,49.42,49.42,82400.0,24.8872,24.8922,24.852,24.852,82400.0
2014-11-13 15:30:00,49.43,49.48,49.37,49.39,142600.0,24.857,24.8822,24.8269,24.8369,142600.0
2014-11-13 15:40:00,49.39,49.48,49.39,49.42,213000.0,24.8369,24.8822,24.8369,24.852,213000.0
2014-11-13 15:50:00,49.43,49.46,49.4,49.44,332900.0,24.857,24.8721,24.842,24.8621,332900.0
2014-11-14 09:30:00,49.45,49.45,49.08,49.12,213100.0,24.8671,24.8671,24.681,24.7012,213100.0
2014-11-14 09:40:00,49.11,49.15,49.06,49.11,140000.0,24.6961,24.7162,24.671,24.6961,140000.0
2014-11-14 09:50:00,49.11,49.15,49.05,49.08,109600.0,24.6961,24.7162,24.666,24.681,109600.0
2014-11-14 10:00:00,49.07,49.1,49.02,49.05,100800.0,24.676,24.6911,24.6509,24.666,100800.0
2014-11-14 10:10:00,49.05,49.09,49.02,49.05,57200.0,24.666,24.6861,24.6509,24.666,57200.0
2014-11-14 10:20:00,49.06,49.06,48.91,48.93,126700.0,24.671,24.671,24.5956,24.6056,126700.0
2014-11-14 10:30:00,48.93,48.94,48.85,48.94,117500.0,24.6056,24.6106,24.5654,24.6106,117500.0
2014-11-14 10:40:00,48.93,48.97,48.92,48.96,92200.0,24.6056,24.6257,24.6006,24.6207,92200.0
2014-11-14 10:50:00,48.97,49.1,48.96,49.1,85200.0,24.6257,24.6911,24.6207,24.6911,85200.0
2014-11-14 11:00:00,49.1,49.11,49.04,49.04,82000.0,24.6911,24.6961,24.6609,24.6609,82000.0
2014-11-14 11:10:00,49.04,49.12,49.04,49.11,53800.0,24.6609,24.7012,24.6609,24.6961,53800.0
2014-11-14 11:20:00,49.11,49.11,49.07,49.11,44000.0,24.6961,24.6961,24.676,24.6961,44000.0
2014-11-14 11:30:00,49.11,49.12,49.07,49.07,70400.0,24.6961,24.7012,24.676,24.676,70400.0
2014-11-14 11:40:00,49.07,49.09,49.0,49.02,50100.0,24.676,24.6861,24.6408,24.6509,50100.0
2014-11-14 11:50:00,49.03,49.03,48.99,49.01,37000.0,24.6559,24.6559,24.6358,24.6458,37000.0
2014-11-14 12:00:00,49.01,49.04,49.0,49.04,60300.0,24.6458,24.6609,24.6408,24.6609,60300.0
2014-11-14 12:10:00,49.04,49.04,49.0,49.03,108800.0,24.6609,24.6609,24.6408,24.6559,108800.0
2014-11-14 12:20:00,49.03,49.05,49.0,49.02,65400.0,24.6559,24.666,24.6408,24.6509,65400.0
2014-11-14 12:30:00,49.03,49.04,48.99,49.0,57600.0,24.6559,24.6609,24.6358,24.6408,57600.0
2014-11-14 12:40:00,49.0,49.01,48.95,48.97,55600.0,24.6408,24.6458,24.6157,24.6257,55600.0
2014-11-14 12:50:00,48.97,49.01,48.92,48.93,81600.0,24.6257,24.6458,24.6006,24.6056,81600.0
2014-11-14 13:00:00,48.92,48.93,48.87,48.88,54700.0,24.6006,24.6056,24.5754,24.5805,54700.0
2014-11-14 13:10:00,48.88,48.88,48.82,48.84,108400.0,24.5805,24.5805,24.5503,24.5604,108400.0
2014-11-14 13:20:00,48.85,48.86,48.82,48.84,47200.0,24.5654,24.5704,24.5503,24.5604,47200.0
2014-11-14 13:30:00,48.84,48.86,48.76,48.76,72000.0,24.5604,24.5704,24.5201,24.5201,72000.0
2014-11-14 13:40:00,48.76,48.78,48.72,48.73,84000.0,24.5201,24.5302,24.5,24.505,84000.0
2014-11-14 13:50:00,48.72,48.75,48.65,48.66,125300.0,24.5,24.5151,24.4648,24.4698,125300.0
2014-11-14 14:00:00,48.65,48.66,48.6,48.63,95400.0,24.4648,24.4698,24.4397,24.4547,95400.0
2014-11-14 14:10:00,48.64,48.67,48.61,48.63,83100.0,24.4598,24.4749,24.4447,24.4547,83100.0
2014-11-14 14:20:00,48.63,48.63,48.59,48.63,75700.0,24.4547,24.4547,24.4346,24.4547,75700.0
2014-11-14 14:30:00,48.63,48.68,48.61,48.68,110100.0,24.4547,24.4799,24.4447,24.4799,110100.0
2014-11-14 14:40:00,48.68,48.72,48.67,48.69,77000.0,24.4799,24.5,24.4749,24.4849,77000.0
2014-11-14 14:50:00,48.69,48.71,48.68,48.7,46000.0,24.4849,24.495,24.4799,24.49,46000.0
2014-11-14 15:00:00,48.7,48.7,48.66,48.69,117300.0,24.49,24.49,24.4698,24.4849,117300.0
2014-11-14 15:10:00,48.68,48.69,48.66,48.68,134000.0,24.4799,24.4849,24.4698,24.4799,134000.0
2014-11-14 15:20:00,48.68,48.74,48.67,48.74,140400.0,24.4799,24.5101,24.4749,24.5101,140400.0
2014-11-14 15:30:00,48.74,48.79,48.73,48.78,162700.0,24.5101,24.5352,24.505,24.5302,162700.0
2014-11-14 15:40:00,48.78,48.78,48.74,48.76,256900.0,24.5302,24.5302,24.5101,24.5201,256900.0
2014-11-14 15:50:00,48.76,48.81,48.74,48.79,1018700.0,24.5201,24.5453,24.5101,24.5352,1018700.0
2014-11-17 09:30:00,48.74,48.9,48.7,48.86,48100.0,24.5101,24.5905,24.49,24.5704,48100.0
2014-11-17 09:40:00,48.86,49.01,48.73,48.93,242400.0,24.5704,24.6458,24.505,24.6056,242400.0
2014-11-17 09:50:00,48.92,49.0,48.86,48.96,147900.0,24.6006,24.6408,24.5704,24.6207,147900.0
2014-11-17 10:00:00,48.97,49.01,48.92,48.93,118500.0,24.6257,24.6458,24.6006,24.6056,118500.0
2014-11-17 10:10:00,48.93,49.02,48.92,49.0,165300.0,24.6056,24.6509,24.6006,24.6408,165300.0
2014-11-17 10:20:00,49.0,49.07,48.75,48.99,367800.0,24.6408,24.676,24.5151,24.6358,367800.0
2014-11-17 10:30:00,49.0,49.01,48.94,48.96,81800.0,24.6408,24.6458,24.6106,24.6207,81800.0
2014-11-17 10:40:00,48.95,49.0,48.94,48.99,103000.0,24.6157,24.6408,24.6106,24.6358,103000.0
2014-11-17 10:50:00,48.99,49.08,48.99,49.06,148200.0,24.6358,24.681,24.6358,24.671,148200.0
2014-11-17 11:00:00,49.07,49.1,49.04,49.05,99800.0,24.676,24.6911,24.6609,24.666,99800.0
2014-11-17 11:10:00,49.05,49.08,49.01,49.08,82900.0,24.666,24.681,24.6458,24.681,82900.0
2014-11-17 11:20:00,49.08,49.08,49.01,49.01,68800.0,24.681,24.681,24.6458,24.6458,68800.0
2014-11-17 11:30:00,49.01,49.02,48.96,48.99,257500.0,24.6458,24.6509,24.6207,24.6358,257500.0
2014-11-17 11:40:00,49.0,49.06,49.0,49.06,80400.0,24.6408,24.671,24.6408,24.671,80400.0
2014-11-17 11:50:00,49.06,49.06,48.99,49.04,86300.0,24.671,24.671,24.6358,24.6609,86300.0
2014-11-17 12:00:00,49.04,49.05,49.01,49.02,96100.0,24.6609,24.666,24.6458,24.6509,96100.0
2014-11-17 12:10:00,49.02,49.09,49.01,49.09,100300.0,24.6509,24.6861,24.6458,24.6861,100300.0
2014-11-17 12:20:00,49.09,49.11,49.03,49.07,144400.0,24.6861,24.6961,24.6559,24.676,144400.0
2014-11-17 12:30:00,49.07,49.11,49.05,49.11,74700.0,24.676,24.6961,24.666,24.6961,74700.0
2014-11-17 12:40:00,49.1,49.13,49.07,49.07,59600.0,24.6911,24.7062,24.676,24.676,59600.0
2014-11-17 12:50:00,49.07,49.11,49.07,49.08,41200.0,24.676,24.6961,24.676,24.681,41200.0
2014-11-17 13:00:00,49.09,49.11,49.08,49.1,77600.0,24.6861,24.6961,24.681,24.6911,77600.0
2014-11-17 13:10:00,49.1,49.11,49.09,49.1,81500.0,24.6911,24.6961,24.6861,24.6911,81500.0
2014-11-17 13:20:00,49.1,49.13,49.07,49.08,66300.0,24.6911,24.7062,24.676,24.681,66300.0
2014-11-17 13:30:00,49.08,49.09,49.03,49.04,47400.0,24.681,24.6861,24.6559,24.6609,47400.0
2014-11-17 13:40:00,49.05,49.1,49.05,49.08,43300.0,24.666,24.6911,24.666,24.681,43300.0
2014-11-17 13:50:00,49.08,49.11,49.08,49.09,86900.0,24.681,24.6961,24.681,24.6861,86900.0
2014-11-17 14:00:00,49.1,49.1,49.03,49.04,54000.0,24.6911,24.6911,24.6559,24.6609,54000.0
2014-11-17 14:10:00,49.05,49.09,49.05,49.09,58200.0,24.666,24.6861,24.666,24.6861,58200.0
2014-11-17 14:20:00,49.09,49.09,49.03,49.07,45600.0,24.6861,24.6861,24.6559,24.676,45600.0
2014-11-17 14:30:00,49.07,49.11,49.05,49.08,79500.0,24.676,24.6961,24.666,24.681,79500.0
2014-11-17 14:40:00,49.09,49.1,49.06,49.08,34700.0,24.6861,24.6911,24.671,24.681,34700.0
2014-11-17 14:50:00,49.08,49.11,49.07,49.09,58200.0,24.681,24.6961,24.676,24.6861,58200.0
2014-11-17 15:00:00,49.09,49.11,49.08,49.09,124600.0,24.6861,24.6961,24.681,24.6861,124600.0
2014-11-17 15:10:00,49.09,49.1,49.05,49.08,159300.0,24.6861,24.6911,24.666,24.681,159300.0
2014-11-17 15:20:00,49.09,49.09,49.06,49.08,180500.0,24.6861,24.6861,24.671,24.681,180500.0
2014-11-17 15:30:00,49.07,49.09,49.03,49.05,354600.0,24.676,24.6861,24.6559,24.666,354600.0
2014-11-17 15:40:00,49.04,49.06,49.03,49.05,381400.0,24.6609,24.671,24.6559,24.666,381400.0
2014-11-17 15:50:00,49.05,49.07,49.04,49.04,446100.0,24.666,24.676,24.6609,24.6609,446100.0
2014-11-18 09:30:00,49.2,49.39,49.12,49.19,419400.0,24.7414,24.8369,24.7012,24.7364,419400.0
2014-11-18 09:40:00,49.18,49.31,49.18,49.3,64600.0,24.7313,24.7967,24.7313,24.7917,64600.0
2014-11-18 09:50:00,49.3,49.39,49.26,49.37,146400.0,24.7917,24.8369,24.7716,24.8269,146400.0
2014-11-18 10:00:00,49.37,49.38,49.3,49.34,86700.0,24.8269,24.8319,24.7917,24.8118,86700.0
2014-11-18 10:10:00,49.34,49.39,49.31,49.32,72000.0,24.8118,24.8369,24.7967,24.8017,72000.0
2014-11-18 10:20:00,49.32,49.37,49.31,49.35,79400.0,24.8017,24.8269,24.7967,24.8168,79400.0
2014-11-18 10:30:00,49.35,49.37,49.33,49.36,126800.0,24.8168,24.8269,24.8068,24.8218,126800.0
2014-11-18 10:40:00,49.36,49.39,49.35,49.36,95000.0,24.8218,24.8369,24.8168,24.8218,95000.0
2014-11-18 10:50:00,49.36,49.44,49.36,49.41,133300.0,24.8218,24.8621,24.8218,24.847,133300.0
2014-11-18 11:00:00,49.42,49.42,49.36,49.39,114700.0,24.852,24.852,24.8218,24.8369,114700.0
2014-11-18 11:10:00,49.39,49.4,49.34,49.34,82800.0,24.8369,24.842,24.8118,24.8118,82800.0
2014-11-18 11:20:00,49.34,49.37,49.32,49.36,57800.0,24.8118,24.8269,24.8017,24.8218,57800.0
2014-11-18 11:30:00,49.35,49.39,49.34,49.38,66500.0,24.8168,24.8369,24.8118,24.8319,66500.0
2014-11-18 11:40:00,49.37,49.37,49.34,49.35,61500.0,24.8269,24.8269,24.8118,24.8168,61500.0
2014-11-18 11:50:00,49.36,49.37,49.33,49.36,48300.0,24.8218,24.8269,24.8068,24.8218,48300.0
2014-11-18 12:00:00,49.36,49.38,49.33,49.35,43900.0,24.8218,24.8319,24.8068,24.8168,43900.0
2014-11-18 12:10:00,49.35,49.35,49.32,49.33,53900.0,24.8168,24.8168,24.8017,24.8068,53900.0
2014-11-18 12:20:00,49.34,49.34,49.25,49.3,134300.0,24.8118,24.8118,24.7665,24.7917,134300.0
2014-11-18 12:30:00,49.3,49.32,49.26,49.29,50900.0,24.7917,24.8017,24.7716,24.7866,50900.0
2014-11-18 12:40:00,49.29,49.31,49.25,49.27,44400.0,24.7866,24.7967,24.7665,24.7766,44400.0
2014-11-18 12:50:00,49.26,49.31,49.26,49.3,45200.0,24.7716,24.7967,24.7716,24.7917,45200.0
2014-11-18 13:00:00,49.3,49.31,49.27,49.3,75000.0,24.7917,24.7967,24.7766,24.7917,75000.0
2014-11-18 13:10:00,49.3,49.31,49.28,49.3,128300.0,24.7917,24.7967,24.7816,24.7917,128300.0
2014-11-18 13:20:00,49.3,49.31,49.28,49.3,85400.0,24.7917,24.7967,24.7816,24.7917,85400.0
2014-11-18 13:30:00,49.3,49.32,49.29,49.3,72500.0,24.7917,24.8017,24.7866,24.7917,72500.0
2014-11-18 13:40:00,49.3,49.33,49.3,49.32,46700.0,24.7917,24.8068,24.7917,24.8017,46700.0
2014-11-18 13:50:00,49.32,49.33,49.3,49.32,114900.0,24.8017,24.8068,24.7917,24.8017,114900.0
2014-11-18 14:00:00,49.31,49.39,49.31,49.38,94700.0,24.7967,24.8369,24.7967,24.8319,94700.0
2014-11-18 14:10:00,49.38,49.39,49.35,49.35,137300.0,24.8319,24.8369,24.8168,24.8168,137300.0
2014-11-18 14:20:00,49.35,49.38,49.35,49.36,59000.0,24.8168,24.8319,24.8168,24.8218,59000.0
2014-11-18 14:30:00,49.36,49.4,49.36,49.39,100300.0,24.8218,24.842,24.8218,24.8369,100300.0
2014-11-18 14:40:00,49.4,49.4,49.36,49.39,88900.0,24.842,24.842,24.8218,24.8369,88900.0
2014-11-18 14:50:00,49.39,49.39,49.36,49.37,95300.0,24.8369,24.8369,24.8218,24.8269,95300.0
2014-11-18 15:00:00,49.38,49.39,49.37,49.38,92900.0,24.8319,24.8369,24.8269,24.8319,92900.0
2014-11-18 15:10:00,49.38,49.39,49.37,49.37,82900.0,24.8319,24.8369,24.8269,24.8269,82900.0
2014-11-18 15:20:00,49.37,49.39,49.36,49.38,104100.0,24.8269,24.8369,24.8218,24.8319,104100.0
2014-11-18 15:30:00,49.38,49.39,49.36,49.38,103300.0,24.8319,24.8369,24.8218,24.8319,103300.0
2014-11-18 15:40:00,49.38,49.39,49.26,49.27,333500.0,24.8319,24.8369,24.7716,24.7766,333500.0
2014-11-18 15:50:00,49.27,49.32,49.24,49.29,634900.0,24.7766,24.8017,24.7615,24.7866,634900.0
2014-11-19 09:30:00,49.23,49.29,49.05,49.1,285900.0,24.7565,24.7866,24.666,24.6911,285900.0
2014-11-19 09:40:00,49.1,49.15,49.05,49.09,168100.0,24.6911,24.7162,24.666,24.6861,168100.0
2014-11-19 09:50:00,49.08,49.12,49.04,49.1,167800.0,24.681,24.7012,24.6609,24.6911,167800.0
2014-11-19 10:00:00,49.1,49.15,49.06,49.11,148300.0,24.6911,24.7162,24.671,24.6961,148300.0
2014-11-19 10:10:00,49.12,49.15,49.08,49.15,174200.0,24.7012,24.7162,24.681,24.7162,174200.0
2014-11-19 10:20:00,49.15,49.17,49.11,49.12,86900.0,24.7162,24.7263,24.6961,24.7012,86900.0
2014-11-19 10:30:00,49.12,49.17,49.1,49.13,106100.0,24.7012,24.7263,24.6911,24.7062,106100.0
2014-11-19 10:40:00,49.14,49.17,49.12,49.15,91000.0,24.7112,24.7263,24.7012,24.7162,91000.0
2014-11-19 10:50:00,49.14,49.15,49.1,49.13,73300.0,24.7112,24.7162,24.6911,24.7062,73300.0
2014-11-19 11:00:00,49.14,49.16,49.1,49.15,83200.0,24.7112,24.7213,24.6911,24.7162,83200.0
2014-11-19 11:10:00,49.15,49.17,49.13,49.14,87000.0,24.7162,24.7263,24.7062,24.7112,87000.0
2014-11-19 11:20:00,49.13,49.14,49.08,49.11,79500.0,24.7062,24.7112,24.681,24.6961,79500.0
2014-11-19 11:30:00,49.11,49.17,49.1,49.11,100900.0,24.6961,24.7263,24.6911,24.6961,100900.0
2014-11-19 11:40:00,49.12,49.12,49.06,49.06,105600.0,24.7012,24.7012,24.671,24.671,105600.0
2014-11-19 11:50:00,49.07,49.12,49.05,49.07,75600.0,24.676,24.7012,24.666,24.676,75600.0
2014-11-19 12:00:00,49.08,49.1,49.07,49.09,48700.0,24.681,24.6911,24.676,24.6861,48700.0
2014-11-19 12:10:00,49.09,49.09,49.03,49.06,59300.0,24.6861,24.6861,24.6559,24.671,59300.0
2014-11-19 12:20:00,49.06,49.09,49.05,49.06,62000.0,24.671,24.6861,24.666,24.671,62000.0
2014-11-19 12:30:00,49.06,49.1,49.05,49.08,38400.0,24.671,24.6911,24.666,24.681,38400.0
2014-11-19 12:40:00,49.07,49.11,49.07,49.1,65800.0,24.676,24.6961,24.676,24.6911,65800.0
2014-11-19 12:50:00,49.09,49.11,49.07,49.11,92900.0,24.6861,24.6961,24.676,24.6961,92900.0
2014-11-19 13:00:00,49.11,49.11,49.07,49.09,57500.0,24.6961,24.6961,24.676,24.6861,57500.0
2014-11-19 13:10:00,49.08,49.1,49.07,49.08,62700.0,24.681,24.6911,24.676,24.681,62700.0
2014-11-19 13:20:00,49.08,49.11,49.07,49.09,68200.0,24.681,24.6961,24.676,24.6861,68200.0
2014-11-19 13:30:00,49.09,49.11,49.07,49.11,62200.0,24.6861,24.6961,24.676,24.6961,62200.0
2014-11-19 13:40:00,49.11,49.16,49.1,49.15,82300.0,24.6961,24.7213,24.6911,24.7162,82300.0
2014-11-19 13:50:00,49.15,49.16,49.12,49.13,68300.0,24.7162,24.7213,24.7012,24.7062,68300.0
2014-11-19 14:00:00,49.13,49.22,49.1,49.19,169800.0,24.7062,24.7514,24.6911,24.7364,169800.0
2014-11-19 14:10:00,49.2,49.22,49.18,49.2,99100.0,24.7414,24.7514,24.7313,24.7414,99100.0
2014-11-19 14:20:00,49.2,49.2,49.1,49.12,91800.0,24.7414,24.7414,24.6911,24.7012,91800.0
2014-11-19 14:30:00,49.12,49.16,49.08,49.13,84400.0,24.7012,24.7213,24.681,24.7062,84400.0
2014-11-19 14:40:00,49.13,49.13,49.02,49.03,115100.0,24.7062,24.7062,24.6509,24.6559,115100.0
2014-11-19 14:50:00,49.03,49.11,49.03,49.07,85900.0,24.6559,24.6961,24.6559,24.676,85900.0
2014-11-19 15:00:00,49.07,49.13,49.04,49.05,126500.0,24.676,24.7062,24.6609,24.666,126500.0
2014-11-19 15:10:00,49.05,49.1,49.03,49.1,207200.0,24.666,24.6911,24.6559,24.6911,207200.0
2014-11-19 15:20:00,49.09,49.14,49.08,49.09,189000.0,24.6861,24.7112,24.681,24.6861,189000.0
2014-11-19 15:30:00,49.08,49.13,49.06,49.06,193400.0,24.681,24.7062,24.671,24.671,193400.0
2014-11-19 15:40:00,49.06,49.14,49.05,49.12,186400.0,24.671,24.7112,24.666,24.7012,186400.0
2014-11-19 15:50:00,49.13,49.15,49.11,49.14,351500.0,24.7062,24.7162,24.6961,24.7112,351500.0
2014-11-20 09:30:00,48.9,49.03,48.85,48.88,306200.0,24.5905,24.6559,24.5654,24.5805,306200.0
2014-11-20 09:40:00,48.88,48.9,48.8,48.88,381100.0,24.5805,24.5905,24.5402,24.5805,381100.0
2014-11-20 09:50:00,48.87,48.9,48.76,48.77,162000.0,24.5754,24.5905,24.5201,24.5252,162000.0
2014-11-20 10:00:00,48.76,48.89,48.76,48.83,221900.0,24.5201,24.5855,24.5201,24.5553,221900.0
2014-11-20 10:10:00,48.83,48.85,48.78,48.8,96200.0,24.5553,24.5654,24.5302,24.5402,96200.0
2014-11-20 10:20:00,48.8,48.84,48.78,48.81,91200.0,24.5402,24.5604,24.5302,24.5453,91200.0
2014-11-20 10:30:00,48.8,48.87,48.79,48.84,198600.0,24.5402,24.5754,24.5352,24.5604,198600.0
2014-11-20 10:40:00,48.84,48.88,48.83,48.84,740600.0,24.5604,24.5805,24.5553,24.5604,740600.0
2014-11-20 10:50:00,48.85,48.86,48.79,48.84,170200.0,24.5654,24.5704,24.5352,24.5604,170200.0
2014-11-20 11:00:00,48.84,48.85,48.79,48.8,365200.0,24.5604,24.5654,24.5352,24.5402,365200.0
2014-11-20 11:10:00,48.81,48.85,48.8,48.84,210200.0,24.5453,24.5654,24.5402,24.5604,210200.0
2014-11-20 11:20:00,48.85,48.87,48.84,48.87,96600.0,24.5654,24.5754,24.5604,24.5754,96600.0
2014-11-20 11:30:00,48.87,48.88,48.84,48.84,109600.0,24.5754,24.5805,24.5604,24.5604,109600.0
2014-11-20 11:40:00,48.84,48.85,48.84,48.84,51700.0,24.5604,24.5654,24.5604,24.5604,51700.0
2014-11-20 11:50:00,48.84,48.85,48.83,48.84,138500.0,24.5604,24.5654,24.5553,24.5604,138500.0
2014-11-20 12:00:00,48.84,48.85,48.8,48.81,148900.0,24.5604,24.5654,24.5402,24.5453,148900.0
2014-11-20 12:10:00,48.8,48.85,48.8,48.83,86800.0,24.5402,24.5654,24.5402,24.5553,86800.0
2014-11-20 12:20:00,48.83,48.85,48.82,48.84,117500.0,24.5553,24.5654,24.5503,24.5604,117500.0
2014-11-20 12:30:00,48.84,48.87,48.82,48.86,222400.0,24.5604,24.5754,24.5503,24.5704,222400.0
2014-11-20 12:40:00,48.86,48.87,48.82,48.86,248400.0,24.5704,24.5754,24.5503,24.5704,248400.0
2014-11-20 12:50:00,48.85,48.85,48.83,48.84,176600.0,24.5654,24.5654,24.5553,24.5604,176600.0
2014-11-20 13:00:00,48.84,48.86,48.83,48.84,94600.0,24.5604,24.5704,24.5553,24.5604,94600.0
2014-11-20 13:10:00,48.84,48.85,48.82,48.85,88100.0,24.5604,24.5654,24.5503,24.5654,88100.0
2014-11-20 13:20:00,48.84,48.85,48.82,48.84,91000.0,24.5604,24.5654,24.5503,24.5604,91000.0
2014-11-20 13:30:00,48.84,48.85,48.82,48.83,104600.0,24.5604,24.5654,24.5503,24.5553,104600.0
2014-11-20 13:40:00,48.83,48.83,48.79,48.8,124000.0,24.5553,24.5553,24.5352,24.5402,124000.0
2014-11-20 13:50:00,48.8,48.81,48.76,48.8,118800.0,24.5402,24.5453,24.5201,24.5402,118800.0
2014-11-20 14:00:00,48.8,48.8,48.74,48.74,136900.0,24.5402,24.5402,24.5101,24.5101,136900.0
2014-11-20 14:10:00,48.74,48.76,48.71,48.75,105600.0,24.5101,24.5201,24.495,24.5151,105600.0
2014-11-20 14:20:00,48.76,48.81,48.75,48.8,48300.0,24.5201,24.5453,24.5151,24.5402,48300.0
2014-11-20 14:30:00,48.8,48.81,48.78,48.8,70900.0,24.5402,24.5453,24.5302,24.5402,70900.0
2014-11-20 14:40:00,48.8,48.81,48.78,48.8,184500.0,24.5402,24.5453,24.5302,24.5402,184500.0
2014-11-20 14:50:00,48.81,48.82,48.78,48.78,167500.0,24.5453,24.5503,24.5302,24.5302,167500.0
2014-11-20 15:00:00,48.78,48.8,48.75,48.8,93000.0,24.5302,24.5402,24.5151,24.5402,93000.0
2014-11-20 15:10:00,48.79,48.8,48.78,48.8,122300.0,24.5352,24.5402,24.5302,24.5402,122300.0
2014-11-20 15:20:00,48.8,48.8,48.76,48.78,188700.0,24.5402,24.5402,24.5201,24.5302,188700.0
2014-11-20 15:30:00,48.78,48.83,48.77,48.8,614300.0,24.5302,24.5553,24.5252,24.5402,614300.0
2014-11-20 15:40:00,48.8,48.83,48.78,48.8,316100.0,24.5402,24.5553,24.5302,24.5402,316100.0
2014-11-20 15:50:00,48.8,48.84,48.77,48.81,549000.0,24.5402,24.5604,24.5252,24.5453,549000.0
2014-11-21 09:30:00,49.09,49.17,48.99,49.15,1400100.0,24.6861,24.7263,24.6358,24.7162,1400100.0
2014-11-21 09:40:00,49.15,49.21,49.07,49.2,298600.0,24.7162,24.7464,24.676,24.7414,298600.0
2014-11-21 09:50:00,49.19,49.25,49.17,49.25,274200.0,24.7364,24.7665,24.7263,24.7665,274200.0
2014-11-21 10:00:00,49.24,49.26,49.14,49.16,732600.0,24.7615,24.7716,24.7112,24.7213,732600.0
2014-11-21 10:10:00,49.17,49.18,49.12,49.17,157500.0,24.7263,24.7313,24.7012,24.7263,157500.0
2014-11-21 10:20:00,49.18,49.19,49.17,49.18,94400.0,24.7313,24.7364,24.7263,24.7313,94400.0
2014-11-21 10:30:00,49.17,49.18,49.14,49.17,127400.0,24.7263,24.7313,24.7112,24.7263,127400.0
2014-11-21 10:40:00,49.16,49.19,49.15,49.16,112100.0,24.7213,24.7364,24.7162,24.7213,112100.0
2014-11-21 10:50:00,49.17,49.2,49.15,49.19,185600.0,24.7263,24.7414,24.7162,24.7364,185600.0
2014-11-21 11:00:00,49.2,49.21,49.18,49.2,83400.0,24.7414,24.7464,24.7313,24.7414,83400.0
2014-11-21 11:10:00,49.2,49.2,49.18,49.19,165700.0,24.7414,24.7414,24.7313,24.7364,165700.0
2014-11-21 11:20:00,49.2,49.22,49.15,49.21,96300.0,24.7414,24.7514,24.7162,24.7464,96300.0
2014-11-21 11:30:00,49.22,49.22,49.14,49.16,147800.0,24.7514,24.7514,24.7112,24.7213,147800.0
2014-11-21 11:40:00,49.16,49.2,49.15,49.17,162400.0,24.7213,24.7414,24.7162,24.7263,162400.0
2014-11-21 11:50:00,49.18,49.24,49.18,49.2,113200.0,24.7313,24.7615,24.7313,24.7414,113200.0
2014-11-21 12:00:00,49.21,49.24,49.19,49.22,137000.0,24.7464,24.7615,24.7364,24.7514,137000.0
2014-11-21 12:10:00,49.22,49.25,49.2,49.23,320700.0,24.7514,24.7665,24.7414,24.7565,320700.0
2014-11-21 12:20:00,49.23,49.24,49.17,49.18,62200.0,24.7565,24.7615,24.7263,24.7313,62200.0
2014-11-21 12:30:00,49.19,49.23,49.17,49.18,74400.0,24.7364,24.7565,24.7263,24.7313,74400.0
2014-11-21 12:40:00,49.18,49.18,49.16,49.16,27600.0,24.7313,24.7313,24.7213,24.7213,27600.0
2014-11-21 12:50:00,49.17,49.18,49.12,49.16,34500.0,24.7263,24.7313,24.7012,24.7213,34500.0
2014-11-21 13:00:00,49.16,49.16,49.12,49.13,297800.0,24.7213,24.7213,24.7012,24.7062,297800.0
2014-11-21 13:10:00,49.14,49.15,49.09,49.12,58000.0,24.7112,24.7162,24.6861,24.7012,58000.0
2014-11-21 13:20:00,49.12,49.13,49.04,49.07,101500.0,24.7012,24.7062,24.6609,24.676,101500.0
2014-11-21 13:30:00,49.07,49.1,49.06,49.09,49600.0,24.676,24.6911,24.671,24.6861,49600.0
2014-11-21 13:40:00,49.09,49.14,49.09,49.14,57400.0,24.6861,24.7112,24.6861,24.7112,57400.0
2014-11-21 13:50:00,49.13,49.15,49.12,49.15,308700.0,24.7062,24.7162,24.7012,24.7162,308700.0
2014-11-21 14:00:00,49.14,49.16,49.13,49.15,53800.0,24.7112,24.7213,24.7062,24.7162,53800.0
2014-11-21 14:10:00,49.15,49.15,49.13,49.14,52500.0,24.7162,24.7162,24.7062,24.7112,52500.0
2014-11-21 14:20:00,49.14,49.14,49.05,49.08,47900.0,24.7112,24.7112,24.666,24.681,47900.0
2014-11-21 14:30:00,49.08,49.11,49.05,49.1,68800.0,24.681,24.6961,24.666,24.6911,68800.0
2014-11-21 14:40:00,49.11,49.13,49.09,49.12,69500.0,24.6961,24.7062,24.6861,24.7012,69500.0
2014-11-21 14:50:00,49.12,49.17,49.12,49.16,62900.0,24.7012,24.7263,24.7012,24.7213,62900.0
2014-11-21 15:00:00,49.17,49.23,49.16,49.18,513400.0,24.7263,24.7565,24.7213,24.7313,513400.0
2014-11-21 15:10:00,49.19,49.2,49.18,49.2,130800.0,24.7364,24.7414,24.7313,24.7414,130800.0
2014-11-21 15:20:00,49.19,49.2,49.18,49.18,184200.0,24.7364,24.7414,24.7313,24.7313,184200.0
2014-11-21 15:30:00,49.19,49.24,49.18,49.21,232200.0,24.7364,24.7615,24.7313,24.7464,232200.0
2014-11-21 15:40:00,49.22,49.27,49.21,49.22,248800.0,24.7514,24.7766,24.7464,24.7514,248800.0
2014-11-21 15:50:00,49.23,49.25,49.17,49.22,784000.0,24.7565,24.7665,24.7263,24.7514,784000.0
2014-11-24 09:30:00,49.52,49.76,49.5,49.64,362800.0,24.9023,25.023,24.8922,24.9627,362800.0
2014-11-24 09:40:00,49.65,49.69,49.61,49.68,132300.0,24.9677,24.9878,24.9476,24.9828,132300.0
2014-11-24 09:50:00,49.68,49.7,49.63,49.67,146300.0,24.9828,24.9928,24.9576,24.9777,146300.0
2014-11-24 10:00:00,49.68,49.69,49.52,49.54,156300.0,24.9828,24.9878,24.9023,24.9124,156300.0
2014-11-24 10:10:00,49.55,49.62,49.54,49.58,93100.0,24.9174,24.9526,24.9124,24.9325,93100.0
2014-11-24 10:20:00,49.59,49.64,49.57,49.63,116200.0,24.9375,24.9627,24.9275,24.9576,116200.0
2014-11-24 10:30:00,49.63,49.64,49.58,49.6,187900.0,24.9576,24.9627,24.9325,24.9425,187900.0
2014-11-24 10:40:00,49.61,49.64,49.59,49.62,88300.0,24.9476,24.9627,24.9375,24.9526,88300.0
2014-11-24 10:50:00,49.62,49.64,49.61,49.62,49400.0,24.9526,24.9627,24.9476,24.9526,49400.0
2014-11-24 11:00:00,49.63,49.64,49.55,49.55,56900.0,24.9576,24.9627,24.9174,24.9174,56900.0
2014-11-24 11:10:00,49.56,49.57,49.43,49.43,61600.0,24.9224,24.9275,24.857,24.857,61600.0
2014-11-24 11:20:00,49.44,49.49,49.43,49.45,56000.0,24.8621,24.8872,24.857,24.8671,56000.0
2014-11-24 11:30:00,49.45,49.46,49.35,49.38,93700.0,24.8671,24.8721,24.8168,24.8319,93700.0
2014-11-24 11:40:00,49.39,49.4,49.35,49.35,54800.0,24.8369,24.842,24.8168,24.8168,54800.0
2014-11-24 11:50:00,49.35,49.36,49.33,49.34,40000.0,24.8168,24.8218,24.8068,24.8118,40000.0
2014-11-24 12:00:00,49.33,49.41,49.3,49.39,83600.0,24.8068,24.847,24.7917,24.8369,83600.0
2014-11-24 12:10:00,49.39,49.41,49.38,49.38,26600.0,24.8369,24.847,24.8319,24.8319,26600.0
2014-11-24 12:20:00,49.38,49.41,49.36,49.41,55600.0,24.8319,24.847,24.8218,24.847,55600.0
2014-11-24 12:30:00,49.41,49.42,49.35,49.36,40500.0,24.847,24.852,24.8168,24.8218,40500.0
2014-11-24 12:40:00,49.35,49.38,49.33,49.38,83500.0,24.8168,24.8319,24.8068,24.8319,83500.0
2014-11-24 12:50:00,49.38,49.4,49.36,49.4,41200.0,24.8319,24.842,24.8218,24.842,41200.0
2014-11-24 13:00:00,49.4,49.43,49.39,49.42,58000.0,24.842,24.857,24.8369,24.852,58000.0
2014-11-24 13:10:00,49.42,49.46,49.41,49.42,37900.0,24.852,24.8721,24.847,24.852,37900.0
2014-11-24 13:20:00,49.43,49.46,49.41,49.44,49200.0,24.857,24.8721,24.847,24.8621,49200.0
2014-11-24 13:30:00,49.44,49.44,49.4,49.4,34000.0,24.8621,24.8621,24.842,24.842,34000.0
2014-11-24 13:40:00,49.4,49.42,49.36,49.41,67600.0,24.842,24.852,24.8218,24.847,67600.0
2014-11-24 13:50:00,49.42,49.45,49.4,49.43,65700.0,24.852,24.8671,24.842,24.857,65700.0
2014-11-24 14:00:00,49.44,49.45,49.4,49.42,50000.0,24.8621,24.8671,24.842,24.852,50000.0
2014-11-24 14:10:00,49.42,49.46,49.42,49.45,58200.0,24.852,24.8721,24.852,24.8671,58200.0
2014-11-24 14:20:00,49.46,49.46,49.43,49.44,63100.0,24.8721,24.8721,24.857,24.8621,63100.0
2014-11-24 14:30:00,49.44,49.45,49.38,49.38,77000.0,24.8621,24.8671,24.8319,24.8319,77000.0
2014-11-24 14:40:00,49.38,49.4,49.36,49.37,59700.0,24.8319,24.842,24.8218,24.8269,59700.0
2014-11-24 14:50:00,49.36,49.37,49.3,49.3,70800.0,24.8218,24.8269,24.7917,24.7917,70800.0
2014-11-24 15:00:00,49.3,49.31,49.25,49.3,88600.0,24.7917,24.7967,24.7665,24.7917,88600.0
2014-11-24 15:10:00,49.3,49.31,49.25,49.26,86900.0,24.7917,24.7967,24.7665,24.7716,86900.0
2014-11-24 15:20:00,49.26,49.31,49.24,49.3,137800.0,24.7716,24.7967,24.7615,24.7917,137800.0
2014-11-24 15:30:00,49.3,49.3,49.24,49.24,201700.0,24.7917,24.7917,24.7615,24.7615,201700.0
2014-11-24 15:40:00,49.25,49.26,49.22,49.24,232000.0,24.7665,24.7716,24.7514,24.7615,232000.0
2014-11-24 15:50:00,49.24,49.29,49.24,49.27,506100.0,24.7615,24.7866,24.7615,24.7766,506100.0
2014-11-25 09:30:00,49.25,49.35,49.2,49.22,211700.0,24.7665,24.8168,24.7414,24.7514,211700.0
2014-11-25 09:40:00,49.22,49.25,49.12,49.15,125200.0,24.7514,24.7665,24.7012,24.7162,125200.0
2014-11-25 09:50:00,49.15,49.18,49.07,49.16,255300.0,24.7162,24.7313,24.676,24.7213,255300.0
2014-11-25 10:00:00,49.16,49.16,48.98,49.04,278500.0,24.7213,24.7213,24.6308,24.6609,278500.0
2014-11-25 10:10:00,49.04,49.06,48.96,49.01,160500.0,24.6609,24.671,24.6207,24.6458,160500.0
2014-11-25 10:20:00,49.01,49.09,48.99,49.05,105000.0,24.6458,24.6861,24.6358,24.666,105000.0
2014-11-25 10:30:00,49.05,49.07,48.99,49.04,138300.0,24.666,24.676,24.6358,24.6609,138300.0
2014-11-25 10:40:00,49.04,49.15,49.04,49.15,68000.0,24.6609,24.7162,24.6609,24.7162,68000.0
2014-11-25 10:50:00,49.15,49.22,49.15,49.21,70500.0,24.7162,24.7514,24.7162,24.7464,70500.0
2014-11-25 11:00:00,49.21,49.27,49.2,49.22,68300.0,24.7464,24.7766,24.7414,24.7514,68300.0
2014-11-25 11:10:00,49.23,49.25,49.21,49.23,78900.0,24.7565,24.7665,24.7464,24.7565,78900.0
2014-11-25 11:20:00,49.23,49.29,49.21,49.26,74100.0,24.7565,24.7866,24.7464,24.7716,74100.0
2014-11-25 11:30:00,49.26,49.33,49.22,49.23,139800.0,24.7716,24.8068,24.7514,24.7565,139800.0
2014-11-25 11:40:00,49.23,49.32,49.23,49.32,62600.0,24.7565,24.8017,24.7565,24.8017,62600.0
2014-11-25 11:50:00,49.31,49.33,49.3,49.32,53900.0,24.7967,24.8068,24.7917,24.8017,53900.0
2014-11-25 12:00:00,49.32,49.38,49.31,49.38,77600.0,24.8017,24.8319,24.7967,24.8319,77600.0
2014-11-25 12:10:00,49.38,49.41,49.3,49.31,80800.0,24.8319,24.847,24.7917,24.7967,80800.0
2014-11-25 12:20:00,49.3,49.34,49.3,49.33,35300.0,24.7917,24.8118,24.7917,24.8068,35300.0
2014-11-25 12:30:00,49.34,49.38,49.32,49.33,39700.0,24.8118,24.8319,24.8017,24.8068,39700.0
2014-11-25 12:40:00,49.33,49.39,49.3,49.37,72900.0,24.8068,24.8369,24.7917,24.8269,72900.0
2014-11-25 12:50:00,49.37,49.49,49.36,49.45,100100.0,24.8269,24.8872,24.8218,24.8671,100100.0
2014-11-25 13:00:00,49.45,49.45,49.34,49.36,62200.0,24.8671,24.8671,24.8118,24.8218,62200.0
2014-11-25 13:10:00,49.36,49.4,49.32,49.36,39000.0,24.8218,24.842,24.8017,24.8218,39000.0
2014-11-25 13:20:00,49.36,49.38,49.33,49.36,50500.0,24.8218,24.8319,24.8068,24.8218,50500.0
2014-11-25 13:30:00,49.36,49.46,49.35,49.41,161900.0,24.8218,24.8721,24.8168,24.847,161900.0
2014-11-25 13:40:00,49.41,49.48,49.39,49.46,77800.0,24.847,24.8822,24.8369,24.8721,77800.0
2014-11-25 13:50:00,49.47,49.48,49.42,49.47,59700.0,24.8772,24.8822,24.852,24.8772,59700.0
2014-11-25 14:00:00,49.47,49.51,49.44,49.45,76600.0,24.8772,24.8973,24.8621,24.8671,76600.0
2014-11-25 14:10:00,49.44,49.45,49.4,49.4,46300.0,24.8621,24.8671,24.842,24.842,46300.0
2014-11-25 14:20:00,49.41,49.45,49.4,49.43,65700.0,24.847,24.8671,24.842,24.857,65700.0
2014-11-25 14:30:00,49.43,49.45,49.4,49.44,52800.0,24.857,24.8671,24.842,24.8621,52800.0
2014-11-25 14:40:00,49.45,49.46,49.42,49.45,60200.0,24.8671,24.8721,24.852,24.8671,60200.0
2014-11-25 14:50:00,49.45,49.47,49.43,49.46,108100.0,24.8671,24.8772,24.857,24.8721,108100.0
2014-11-25 15:00:00,49.46,49.52,49.45,49.5,109000.0,24.8721,24.9023,24.8671,24.8922,109000.0
2014-11-25 15:10:00,49.51,49.55,49.5,49.53,98900.0,24.8973,24.9174,24.8922,24.9073,98900.0
2014-11-25 15:20:00,49.52,49.56,49.51,49.56,157600.0,24.9023,24.9224,24.8973,24.9224,157600.0
2014-11-25 15:30:00,49.55,49.56,49.53,49.54,149700.0,24.9174,24.9224,24.9073,24.9124,149700.0
2014-11-25 15:40:00,49.54,49.54,49.45,49.48,279500.0,24.9124,24.9124,24.8671,24.8822,279500.0
2014-11-25 15:50:00,49.48,49.49,49.38,49.47,876500.0,24.8822,24.8872,24.8319,24.8772,876500.0
2014-11-26 09:30:00,49.46,49.69,49.46,49.68,183300.0,24.8721,24.9878,24.8721,24.9828,183300.0
2014-11-26 09:40:00,49.68,49.7,49.61,49.61,107500.0,24.9828,24.9928,24.9476,24.9476,107500.0
2014-11-26 09:50:00,49.61,49.62,49.53,49.54,78600.0,24.9476,24.9526,24.9073,24.9124,78600.0
2014-11-26 10:00:00,49.54,49.58,49.47,49.49,102500.0,24.9124,24.9325,24.8772,24.8872,102500.0
2014-11-26 10:10:00,49.49,49.5,49.43,49.45,121200.0,24.8872,24.8922,24.857,24.8671,121200.0
2014-11-26 10:20:00,49.45,49.47,49.41,49.44,85000.0,24.8671,24.8772,24.847,24.8621,85000.0
2014-11-26 10:30:00,49.44,49.48,49.44,49.45,51800.0,24.8621,24.8822,24.8621,24.8671,51800.0
2014-11-26 10:40:00,49.45,49.48,49.41,49.46,64800.0,24.8671,24.8822,24.847,24.8721,64800.0
2014-11-26 10:50:00,49.46,49.52,49.46,49.52,76300.0,24.8721,24.9023,24.8721,24.9023,76300.0
2014-11-26 11:00:00,49.52,49.55,49.49,49.5,73100.0,24.9023,24.9174,24.8872,24.8922,73100.0
2014-11-26 11:10:00,49.49,49.56,49.48,49.53,78800.0,24.8872,24.9224,24.8822,24.9073,78800.0
2014-11-26 11:20:00,49.53,49.53,49.51,49.53,46300.0,24.9073,24.9073,24.8973,24.9073,46300.0
2014-11-26 11:30:00,49.53,49.54,49.5,49.51,83900.0,24.9073,24.9124,24.8922,24.8973,83900.0
2014-11-26 11:40:00,49.5,49.58,49.5,49.58,46800.0,24.8922,24.9325,24.8922,24.9325,46800.0
2014-11-26 11:50:00,49.58,49.63,49.55,49.61,214800.0,24.9325,24.9576,24.9174,24.9476,214800.0
2014-11-26 12:00:00,49.6,49.68,49.55,49.68,84900.0,24.9425,24.9828,24.9174,24.9828,84900.0
2014-11-26 12:10:00,49.68,49.68,49.63,49.66,39700.0,24.9828,24.9828,24.9576,24.9727,39700.0
2014-11-26 12:20:00,49.66,49.69,49.64,49.68,42100.0,24.9727,24.9878,24.9627,24.9828,42100.0
2014-11-26 12:30:00,49.68,49.75,49.67,49.74,211800.0,24.9828,25.018,24.9777,25.0129,211800.0
2014-11-26 12:40:00,49.74,49.74,49.7,49.7,63400.0,25.0129,25.0129,24.9928,24.9928,63400.0
2014-11-26 12:50:00,49.71,49.71,49.64,49.65,90500.0,24.9979,24.9979,24.9627,24.9677,90500.0
2014-11-26 13:00:00,49.65,49.68,49.63,49.68,56900.0,24.9677,24.9828,24.9576,24.9828,56900.0
2014-11-26 13:10:00,49.67,49.73,49.66,49.73,94400.0,24.9777,25.0079,24.9727,25.0079,94400.0
2014-11-26 13:20:00,49.72,49.75,49.72,49.72,32800.0,25.0029,25.018,25.0029,25.0029,32800.0
2014-11-26 13:30:00,49.73,49.73,49.72,49.73,53000.0,25.0079,25.0079,25.0029,25.0079,53000.0
2014-11-26 13:40:00,49.73,49.74,49.72,49.73,33300.0,25.0079,25.0129,25.0029,25.0079,33300.0
2014-11-26 13:50:00,49.73,49.78,49.73,49.76,84100.0,25.0079,25.0331,25.0079,25.023,84100.0
2014-11-26 14:00:00,49.76,49.76,49.72,49.72,44000.0,25.023,25.023,25.0029,25.0029,44000.0
2014-11-26 14:10:00,49.72,49.73,49.7,49.73,45200.0,25.0029,25.0079,24.9928,25.0079,45200.0
2014-11-26 14:20:00,49.73,49.74,49.72,49.73,29200.0,25.0079,25.0129,25.0029,25.0079,29200.0
2014-11-26 14:30:00,49.72,49.73,49.69,49.69,51400.0,25.0029,25.0079,24.9878,24.9878,51400.0
2014-11-26 14:40:00,49.68,49.7,49.65,49.65,37800.0,24.9828,24.9928,24.9677,24.9677,37800.0
2014-11-26 14:50:00,49.66,49.69,49.65,49.66,59000.0,24.9727,24.9878,24.9677,24.9727,59000.0
2014-11-26 15:00:00,49.66,49.69,49.66,49.68,45100.0,24.9727,24.9878,24.9727,24.9828,45100.0
2014-11-26 15:10:00,49.68,49.72,49.67,49.69,79900.0,24.9828,25.0029,24.9777,24.9878,79900.0
2014-11-26 15:20:00,49.69,49.69,49.65,49.66,109200.0,24.9878,24.9878,24.9677,24.9727,109200.0
2014-11-26 15:30:00,49.66,49.68,49.65,49.67,108100.0,24.9727,24.9828,24.9677,24.9777,108100.0
2014-11-26 15:40:00,49.68,49.69,49.66,49.67,137700.0,24.9828,24.9878,24.9727,24.9777,137700.0
2014-11-26 15:50:00,49.68,49.73,49.67,49.72,282900.0,24.9828,25.0079,24.9777,25.0029,282900.0
2014-11-28 09:30:00,49.97,50.2,49.97,50.18,451800.0,25.1286,25.2443,25.1286,25.2342,451800.0
2014-11-28 09:40:00,50.17,50.28,50.16,50.26,119700.0,25.2292,25.2845,25.2241,25.2744,119700.0
2014-11-28 09:50:00,50.27,50.28,50.21,50.27,79100.0,25.2795,25.2845,25.2493,25.2795,79100.0
2014-11-28 10:00:00,50.27,50.38,50.24,50.36,145700.0,25.2795,25.3348,25.2644,25.3247,145700.0
2014-11-28 10:10:00,50.36,50.42,50.33,50.34,81700.0,25.3247,25.3549,25.3096,25.3147,81700.0
2014-11-28 10:20:00,50.34,50.43,50.33,50.38,84900.0,25.3147,25.3599,25.3096,25.3348,84900.0
2014-11-28 10:30:00,50.38,50.45,50.34,50.4,110800.0,25.3348,25.37,25.3147,25.3448,110800.0
2014-11-28 10:40:00,50.41,50.43,50.35,50.36,58900.0,25.3499,25.3599,25.3197,25.3247,58900.0
2014-11-28 10:50:00,50.36,50.39,50.32,50.36,55500.0,25.3247,25.3398,25.3046,25.3247,55500.0
2014-11-28 11:00:00,50.36,50.4,50.34,50.36,59900.0,25.3247,25.3448,25.3147,25.3247,59900.0
2014-11-28 11:10:00,50.36,50.36,50.31,50.33,97800.0,25.3247,25.3247,25.2996,25.3096,97800.0
2014-11-28 11:20:00,50.33,50.35,50.26,50.35,87300.0,25.3096,25.3197,25.2744,25.3197,87300.0
2014-11-28 11:30:00,50.35,50.35,50.28,50.31,61200.0,25.3197,25.3197,25.2845,25.2996,61200.0
2014-11-28 11:40:00,50.31,50.37,50.3,50.34,66700.0,25.2996,25.3297,25.2945,25.3147,66700.0
2014-11-28 11:50:00,50.34,50.38,50.33,50.35,49200.0,25.3147,25.3348,25.3096,25.3197,49200.0
2014-11-28 12:00:00,50.35,50.35,50.3,50.32,46700.0,25.3197,25.3197,25.2945,25.3046,46700.0
2014-11-28 12:10:00,50.33,50.36,50.3,50.3,56900.0,25.3096,25.3247,25.2945,25.2945,56900.0
2014-11-28 12:20:00,50.3,50.31,50.27,50.28,53100.0,25.2945,25.2996,25.2795,25.2845,53100.0
2014-11-28 12:30:00,50.28,50.31,50.27,50.28,70600.0,25.2845,25.2996,25.2795,25.2845,70600.0
2014-11-28 12:40:00,50.28,50.29,50.22,50.22,113400.0,25.2845,25.2895,25.2543,25.2543,113400.0
2014-11-28 12:50:00,50.23,50.3,50.21,50.29,222900.0,25.2593,25.2945,25.2493,25.2895,222900.0
2014-12-01 09:30:00,50.13,50.43,50.12,50.35,276900.0,25.2091,25.3599,25.204,25.3197,276900.0
2014-12-01 09:40:00,50.36,50.36,50.11,50.18,126400.0,25.3247,25.3247,25.199,25.2342,126400.0
2014-12-01 09:50:00,50.17,50.33,50.16,50.27,315900.0,25.2292,25.3096,25.2241,25.2795,315900.0
2014-12-01 10:00:00,50.27,50.33,50.23,50.26,143000.0,25.2795,25.3096,25.2593,25.2744,143000.0
2014-12-01 10:10:00,50.26,50.39,50.23,50.36,111600.0,25.2744,25.3398,25.2593,25.3247,111600.0
2014-12-01 10:20:00,50.37,50.45,50.3,50.31,107300.0,25.3297,25.37,25.2945,25.2996,107300.0
2014-12-01 10:30:00,50.32,50.34,50.25,50.27,130500.0,25.3046,25.3147,25.2694,25.2795,130500.0
2014-12-01 10:40:00,50.26,50.27,50.18,50.21,83400.0,25.2744,25.2795,25.2342,25.2493,83400.0
2014-12-01 10:50:00,50.22,50.39,50.21,50.39,163000.0,25.2543,25.3398,25.2493,25.3398,163000.0
2014-12-01 11:00:00,50.39,50.41,50.34,50.37,94100.0,25.3398,25.3499,25.3147,25.3297,94100.0
2014-12-01 11:10:00,50.36,50.4,50.35,50.36,60800.0,25.3247,25.3448,25.3197,25.3247,60800.0
2014-12-01 11:20:00,50.36,50.46,50.36,50.46,119200.0,25.3247,25.375,25.3247,25.375,119200.0
2014-12-01 11:30:00,50.46,50.49,50.4,50.45,98500.0,25.375,25.3901,25.3448,25.37,98500.0
2014-12-01 11:40:00,50.43,50.48,50.41,50.44,82500.0,25.3599,25.3851,25.3499,25.365,82500.0
2014-12-01 11:50:00,50.43,50.45,50.37,50.39,54100.0,25.3599,25.37,25.3297,25.3398,54100.0
2014-12-01 12:00:00,50.39,50.42,50.33,50.34,67900.0,25.3398,25.3549,25.3096,25.3147,67900.0
2014-12-01 12:10:00,50.35,50.41,50.34,50.37,67600.0,25.3197,25.3499,25.3147,25.3297,67600.0
2014-12-01 12:20:00,50.36,50.39,50.33,50.34,91000.0,25.3247,25.3398,25.3096,25.3147,91000.0
2014-12-01 12:30:00,50.35,50.38,50.33,50.34,44200.0,25.3197,25.3348,25.3096,25.3147,44200.0
2014-12-01 12:40:00,50.34,50.4,50.3,50.31,103100.0,25.3147,25.3448,25.2945,25.2996,103100.0
2014-12-01 12:50:00,50.31,50.41,50.31,50.4,82000.0,25.2996,25.3499,25.2996,25.3448,82000.0
2014-12-01 13:00:00,50.4,50.45,50.39,50.41,74000.0,25.3448,25.37,25.3398,25.3499,74000.0
2014-12-01 13:10:00,50.41,50.44,50.39,50.41,53200.0,25.3499,25.365,25.3398,25.3499,53200.0
2014-12-01 13:20:00,50.4,50.42,50.38,50.4,40000.0,25.3448,25.3549,25.3348,25.3448,40000.0
2014-12-01 13:30:00,50.41,50.48,50.41,50.47,81800.0,25.3499,25.3851,25.3499,25.38,81800.0
2014-12-01 13:40:00,50.47,50.5,50.45,50.48,47500.0,25.38,25.3951,25.37,25.3851,47500.0
2014-12-01 13:50:00,50.48,50.5,50.45,50.47,98400.0,25.3851,25.3951,25.37,25.38,98400.0
2014-12-01 14:00:00,50.47,50.49,50.43,50.47,97600.0,25.38,25.3901,25.3599,25.38,97600.0
2014-12-01 14:10:00,50.48,50.48,50.38,50.39,78400.0,25.3851,25.3851,25.3348,25.3398,78400.0
2014-12-01 14:20:00,50.38,50.4,50.34,50.34,107800.0,25.3348,25.3448,25.3147,25.3147,107800.0
2014-12-01 14:30:00,50.34,50.38,50.29,50.37,149900.0,25.3147,25.3348,25.2895,25.3297,149900.0
2014-12-01 14:40:00,50.37,50.39,50.33,50.38,89100.0,25.3297,25.3398,25.3096,25.3348,89100.0
2014-12-01 14:50:00,50.38,50.39,50.32,50.35,121100.0,25.3348,25.3398,25.3046,25.3197,121100.0
2014-12-01 15:00:00,50.34,50.37,50.31,50.32,202500.0,25.3147,25.3297,25.2996,25.3046,202500.0
2014-12-01 15:10:00,50.33,50.39,50.31,50.36,214400.0,25.3096,25.3398,25.2996,25.3247,214400.0
2014-12-01 15:20:00,50.36,50.41,50.35,50.38,171500.0,25.3247,25.3499,25.3197,25.3348,171500.0
2014-12-01 15:30:00,50.38,50.43,50.32,50.33,275000.0,25.3348,25.3599,25.3046,25.3096,275000.0
2014-12-01 15:40:00,50.33,50.37,50.3,50.34,390900.0,25.3096,25.3297,25.2945,25.3147,390900.0
2014-12-01 15:50:00,50.33,50.37,50.3,50.31,522600.0,25.3096,25.3297,25.2945,25.2996,522600.0
2014-12-02 09:30:00,50.35,50.45,50.26,50.36,288200.0,25.3197,25.37,25.2744,25.3247,288200.0
2014-12-02 09:40:00,50.36,50.4,50.18,50.3,167500.0,25.3247,25.3448,25.2342,25.2945,167500.0
2014-12-02 09:50:00,50.29,50.41,50.29,50.32,250000.0,25.2895,25.3499,25.2895,25.3046,250000.0
2014-12-02 10:00:00,50.32,50.34,50.26,50.31,274300.0,25.3046,25.3147,25.2744,25.2996,274300.0
2014-12-02 10:10:00,50.31,50.37,50.3,50.33,197700.0,25.2996,25.3297,25.2945,25.3096,197700.0
2014-12-02 10:20:00,50.34,50.39,50.3,50.35,137600.0,25.3147,25.3398,25.2945,25.3197,137600.0
2014-12-02 10:30:00,50.35,50.37,50.3,50.31,96000.0,25.3197,25.3297,25.2945,25.2996,96000.0
2014-12-02 10:40:00,50.31,50.36,50.28,50.36,135900.0,25.2996,25.3247,25.2845,25.3247,135900.0
2014-12-02 10:50:00,50.35,50.39,50.32,50.34,126800.0,25.3197,25.3398,25.3046,25.3147,126800.0
2014-12-02 11:00:00,50.34,50.36,50.29,50.36,90700.0,25.3147,25.3247,25.2895,25.3247,90700.0
2014-12-02 11:10:00,50.35,50.41,50.35,50.4,104800.0,25.3197,25.3499,25.3197,25.3448,104800.0
2014-12-02 11:20:00,50.41,50.42,50.34,50.34,220800.0,25.3499,25.3549,25.3147,25.3147,220800.0
2014-12-02 11:30:00,50.34,50.38,50.32,50.37,256900.0,25.3147,25.3348,25.3046,25.3297,256900.0
2014-12-02 11:40:00,50.38,50.44,50.34,50.38,206300.0,25.3348,25.365,25.3147,25.3348,206300.0
2014-12-02 11:50:00,50.38,50.39,50.33,50.33,168600.0,25.3348,25.3398,25.3096,25.3096,168600.0
2014-12-02 12:00:00,50.33,50.34,50.23,50.25,377600.0,25.3096,25.3147,25.2593,25.2694,377600.0
2014-12-02 12:10:00,50.26,50.29,50.15,50.19,202500.0,25.2744,25.2895,25.2191,25.2392,202500.0
2014-12-02 12:20:00,50.18,50.28,50.18,50.28,227600.0,25.2342,25.2845,25.2342,25.2845,227600.0
2014-12-02 12:30:00,50.28,50.35,50.28,50.3,95000.0,25.2845,25.3197,25.2845,25.2945,95000.0
2014-12-02 12:40:00,50.3,50.35,50.28,50.3,118400.0,25.2945,25.3197,25.2845,25.2945,118400.0
2014-12-02 12:50:00,50.3,50.37,50.3,50.36,60200.0,25.2945,25.3297,25.2945,25.3247,60200.0
2014-12-02 13:00:00,50.36,50.42,50.31,50.42,144000.0,25.3247,25.3549,25.2996,25.3549,144000.0
2014-12-02 13:10:00,50.41,50.43,50.39,50.43,51500.0,25.3499,25.3599,25.3398,25.3599,51500.0
2014-12-02 13:20:00,50.42,50.47,50.37,50.47,171600.0,25.3549,25.38,25.3297,25.38,171600.0
2014-12-02 13:30:00,50.47,50.5,50.46,50.48,80200.0,25.38,25.3951,25.375,25.3851,80200.0
2014-12-02 13:40:00,50.47,50.51,50.43,50.51,153500.0,25.38,25.4002,25.3599,25.4002,153500.0
2014-12-02 13:50:00,50.5,50.54,50.49,50.52,63900.0,25.3951,25.4152,25.3901,25.4052,63900.0
2014-12-02 14:00:00,50.52,50.56,50.48,50.54,144400.0,25.4052,25.4253,25.3851,25.4152,144400.0
2014-12-02 14:10:00,50.55,50.55,50.49,50.49,131400.0,25.4203,25.4203,25.3901,25.3901,131400.0
2014-12-02 14:20:00,50.49,50.51,50.47,50.51,168300.0,25.3901,25.4002,25.38,25.4002,168300.0
2014-12-02 14:30:00,50.51,50.53,50.47,50.52,194300.0,25.4002,25.4102,25.38,25.4052,194300.0
2014-12-02 14:40:00,50.52,50.58,50.51,50.58,126200.0,25.4052,25.4354,25.4002,25.4354,126200.0
2014-12-02 14:50:00,50.58,50.6,50.52,50.55,144400.0,25.4354,25.4454,25.4052,25.4203,144400.0
2014-12-02 15:00:00,50.55,50.57,50.51,50.56,149500.0,25.4203,25.4303,25.4002,25.4253,149500.0
2014-12-02 15:10:00,50.56,50.57,50.54,50.54,73800.0,25.4253,25.4303,25.4152,25.4152,73800.0
2014-12-02 15:20:00,50.54,50.56,50.51,50.56,240000.0,25.4152,25.4253,25.4002,25.4253,240000.0
2014-12-02 15:30:00,50.56,50.57,50.5,50.55,303600.0,25.4253,25.4303,25.3951,25.4203,303600.0
2014-12-02 15:40:00,50.55,50.59,50.5,50.51,327100.0,25.4203,25.4404,25.3951,25.4002,327100.0
2014-12-02 15:50:00,50.52,50.55,50.49,50.54,408700.0,25.4052,25.4203,25.3901,25.4152,408700.0
2014-12-03 09:30:00,50.51,50.63,50.44,50.45,320300.0,25.4002,25.4605,25.365,25.37,320300.0
2014-12-03 09:40:00,50.44,50.49,50.4,50.48,152400.0,25.365,25.3901,25.3448,25.3851,152400.0
2014-12-03 09:50:00,50.48,50.54,50.45,50.46,127200.0,25.3851,25.4152,25.37,25.375,127200.0
2014-12-03 10:00:00,50.46,50.54,50.44,50.54,154600.0,25.375,25.4152,25.365,25.4152,154600.0
2014-12-03 10:10:00,50.54,50.6,50.41,50.46,331600.0,25.4152,25.4454,25.3499,25.375,331600.0
2014-12-03 10:20:00,50.46,50.48,50.43,50.47,194400.0,25.375,25.3851,25.3599,25.38,194400.0
2014-12-03 10:30:00,50.45,50.59,50.44,50.57,135700.0,25.37,25.4404,25.365,25.4303,135700.0
2014-12-03 10:40:00,50.58,50.63,50.55,50.61,134000.0,25.4354,25.4605,25.4203,25.4504,134000.0
2014-12-03 10:50:00,50.6,50.65,50.56,50.65,118400.0,25.4454,25.4706,25.4253,25.4706,118400.0
2014-12-03 11:00:00,50.64,50.65,50.56,50.58,130200.0,25.4655,25.4706,25.4253,25.4354,130200.0
2014-12-03 11:10:00,50.58,50.64,50.57,50.62,97900.0,25.4354,25.4655,25.4303,25.4555,97900.0
2014-12-03 11:20:00,50.63,50.7,50.62,50.69,111900.0,25.4605,25.4957,25.4555,25.4907,111900.0
2014-12-03 11:30:00,50.69,50.7,50.61,50.64,127000.0,25.4907,25.4957,25.4504,25.4655,127000.0
2014-12-03 11:40:00,50.64,50.68,50.6,50.68,112000.0,25.4655,25.4856,25.4454,25.4856,112000.0
2014-12-03 11:50:00,50.68,50.71,50.65,50.71,114600.0,25.4856,25.5007,25.4706,25.5007,114600.0
2014-12-03 12:00:00,50.72,50.72,50.65,50.66,128600.0,25.5058,25.5058,25.4706,25.4756,128600.0
2014-12-03 12:10:00,50.66,50.71,50.65,50.7,98800.0,25.4756,25.5007,25.4706,25.4957,98800.0
2014-12-03 12:20:00,50.7,50.74,50.69,50.73,73500.0,25.4957,25.5158,25.4907,25.5108,73500.0
2014-12-03 12:30:00,50.73,50.76,50.72,50.75,95800.0,25.5108,25.5259,25.5058,25.5208,95800.0
2014-12-03 12:40:00,50.74,50.75,50.74,50.74,77300.0,25.5158,25.5208,25.5158,25.5158,77300.0
2014-12-03 12:50:00,50.74,50.76,50.74,50.76,86300.0,25.5158,25.5259,25.5158,25.5259,86300.0
2014-12-03 13:00:00,50.76,50.76,50.7,50.72,86600.0,25.5259,25.5259,25.4957,25.5058,86600.0
2014-12-03 13:10:00,50.71,50.73,50.7,50.73,58200.0,25.5007,25.5108,25.4957,25.5108,58200.0
2014-12-03 13:20:00,50.73,50.76,50.72,50.76,106300.0,25.5108,25.5259,25.5058,25.5259,106300.0
2014-12-03 13:30:00,50.76,50.77,50.72,50.77,78600.0,25.5259,25.5309,25.5058,25.5309,78600.0
2014-12-03 13:40:00,50.77,50.8,50.75,50.79,68700.0,25.5309,25.546,25.5208,25.541,68700.0
2014-12-03 13:50:00,50.8,50.84,50.79,50.84,84400.0,25.546,25.5661,25.541,25.5661,84400.0
2014-12-03 14:00:00,50.84,50.87,50.81,50.83,92900.0,25.5661,25.5812,25.551,25.5611,92900.0
2014-12-03 14:10:00,50.83,50.84,50.8,50.82,105700.0,25.5611,25.5661,25.546,25.556,105700.0
2014-12-03 14:20:00,50.82,50.82,50.75,50.76,84800.0,25.556,25.556,25.5208,25.5259,84800.0
2014-12-03 14:30:00,50.77,50.81,50.76,50.81,79400.0,25.5309,25.551,25.5259,25.551,79400.0
2014-12-03 14:40:00,50.81,50.87,50.8,50.84,155200.0,25.551,25.5812,25.546,25.5661,155200.0
2014-12-03 14:50:00,50.83,50.89,50.83,50.85,184500.0,25.5611,25.5912,25.5611,25.5711,184500.0
2014-12-03 15:00:00,50.84,50.92,50.83,50.91,188000.0,25.5661,25.6063,25.5611,25.6013,188000.0
2014-12-03 15:10:00,50.92,50.99,50.91,50.95,224900.0,25.6063,25.6415,25.6013,25.6214,224900.0
2014-12-03 15:20:00,50.94,51.05,50.94,51.05,299500.0,25.6164,25.6717,25.6164,25.6717,299500.0
2014-12-03 15:30:00,51.05,51.11,51.02,51.11,323800.0,25.6717,25.7019,25.6566,25.7019,323800.0
2014-12-03 15:40:00,51.11,51.17,51.09,51.16,504000.0,25.7019,25.732,25.6918,25.727,504000.0
2014-12-03 15:50:00,51.15,51.25,51.13,51.17,1134300.0,25.722,25.7723,25.7119,25.732,1134300.0
2014-12-04 09:30:00,51.0,51.07,50.85,50.93,230500.0,25.6466,25.6818,25.5711,25.6114,230500.0
2014-12-04 09:40:00,50.93,50.96,50.87,50.93,150200.0,25.6114,25.6264,25.5812,25.6114,150200.0
2014-12-04 09:50:00,50.93,50.93,50.83,50.87,144900.0,25.6114,25.6114,25.5611,25.5812,144900.0
2014-12-04 10:00:00,50.87,50.9,50.79,50.88,362100.0,25.5812,25.5963,25.541,25.5862,362100.0
2014-12-04 10:10:00,50.88,50.89,50.7,50.7,174800.0,25.5862,25.5912,25.4957,25.4957,174800.0
2014-12-04 10:20:00,50.7,50.74,50.6,50.61,112500.0,25.4957,25.5158,25.4454,25.4504,112500.0
2014-12-04 10:30:00,50.61,50.62,50.56,50.56,125100.0,25.4504,25.4555,25.4253,25.4253,125100.0
2014-12-04 10:40:00,50.57,50.65,50.56,50.64,208500.0,25.4303,25.4706,25.4253,25.4655,208500.0
2014-12-04 10:50:00,50.63,50.72,50.63,50.72,221000.0,25.4605,25.5058,25.4605,25.5058,221000.0
2014-12-04 11:00:00,50.71,50.76,50.68,50.71,159300.0,25.5007,25.5259,25.4856,25.5007,159300.0
2014-12-04 11:10:00,50.7,50.76,50.69,50.74,142800.0,25.4957,25.5259,25.4907,25.5158,142800.0
2014-12-04 11:20:00,50.75,50.78,50.71,50.78,75100.0,25.5208,25.5359,25.5007,25.5359,75100.0
2014-12-04 11:30:00,50.78,50.81,50.71,50.78,108900.0,25.5359,25.551,25.5007,25.5359,108900.0
2014-12-04 11:40:00,50.78,50.85,50.76,50.79,121500.0,25.5359,25.5711,25.5259,25.541,121500.0
2014-12-04 11:50:00,50.78,50.79,50.72,50.75,95900.0,25.5359,25.541,25.5058,25.5208,95900.0
2014-12-04 12:00:00,50.74,50.85,50.73,50.85,81200.0,25.5158,25.5711,25.5108,25.5711,81200.0
2014-12-04 12:10:00,50.84,50.89,50.83,50.89,48500.0,25.5661,25.5912,25.5611,25.5912,48500.0
2014-12-04 12:20:00,50.89,50.89,50.82,50.89,65000.0,25.5912,25.5912,25.556,25.5912,65000.0
2014-12-04 12:30:00,50.89,51.02,50.87,50.94,255300.0,25.5912,25.6566,25.5812,25.6164,255300.0
2014-12-04 12:40:00,50.94,50.99,50.94,50.97,115900.0,25.6164,25.6415,25.6164,25.6315,115900.0
2014-12-04 12:50:00,50.97,50.98,50.89,50.91,97700.0,25.6315,25.6365,25.5912,25.6013,97700.0
2014-12-04 13:00:00,50.91,50.93,50.87,50.88,62800.0,25.6013,25.6114,25.5812,25.5862,62800.0
2014-12-04 13:10:00,50.87,50.89,50.85,50.88,79900.0,25.5812,25.5912,25.5711,25.5862,79900.0
2014-12-04 13:20:00,50.89,50.92,50.88,50.89,56700.0,25.5912,25.6063,25.5862,25.5912,56700.0
2014-12-04 13:30:00,50.89,50.91,50.87,50.9,51800.0,25.5912,25.6013,25.5812,25.5963,51800.0
2014-12-04 13:40:00,50.89,50.94,50.88,50.91,64200.0,25.5912,25.6164,25.5862,25.6013,64200.0
2014-12-04 13:50:00,50.9,50.95,50.9,50.94,61800.0,25.5963,25.6214,25.5963,25.6164,61800.0
2014-12-04 14:00:00,50.94,50.94,50.89,50.92,87200.0,25.6164,25.6164,25.5912,25.6063,87200.0
2014-12-04 14:10:00,50.92,50.97,50.92,50.94,73600.0,25.6063,25.6315,25.6063,25.6164,73600.0
2014-12-04 14:20:00,50.94,50.95,50.91,50.92,64300.0,25.6164,25.6214,25.6013,25.6063,64300.0
2014-12-04 14:30:00,50.93,50.93,50.87,50.87,80900.0,25.6114,25.6114,25.5812,25.5812,80900.0
2014-12-04 14:40:00,50.88,50.88,50.84,50.86,68100.0,25.5862,25.5862,25.5661,25.5762,68100.0
2014-12-04 14:50:00,50.86,50.87,50.82,50.84,74500.0,25.5762,25.5812,25.556,25.5661,74500.0
2014-12-04 15:00:00,50.85,50.87,50.82,50.87,116700.0,25.5711,25.5812,25.556,25.5812,116700.0
2014-12-04 15:10:00,50.87,50.87,50.82,50.83,97500.0,25.5812,25.5812,25.556,25.5611,97500.0
2014-12-04 15:20:00,50.82,50.83,50.76,50.8,123500.0,25.556,25.5611,25.5259,25.546,123500.0
2014-12-04 15:30:00,50.79,50.82,50.76,50.81,111000.0,25.541,25.556,25.5259,25.551,111000.0
2014-12-04 15:40:00,50.8,50.89,50.8,50.85,239400.0,25.546,25.5912,25.546,25.5711,239400.0
2014-12-04 15:50:00,50.85,50.94,50.85,50.94,518400.0,25.5711,25.6164,25.5711,25.6164,518400.0
2014-12-05 09:30:00,50.92,50.94,50.65,50.86,283600.0,25.6063,25.6164,25.4706,25.5762,283600.0
2014-12-05 09:40:00,50.87,51.0,50.78,50.85,134300.0,25.5812,25.6466,25.5359,25.5711,134300.0
2014-12-05 09:50:00,50.85,50.91,50.81,50.91,62200.0,25.5711,25.6013,25.551,25.6013,62200.0
2014-12-05 10:00:00,50.9,50.91,50.8,50.87,110600.0,25.5963,25.6013,25.546,25.5812,110600.0
2014-12-05 10:10:00,50.86,50.97,50.84,50.94,88100.0,25.5762,25.6315,25.5661,25.6164,88100.0
2014-12-05 10:20:00,50.95,51.02,50.92,50.98,90500.0,25.6214,25.6566,25.6063,25.6365,90500.0
2014-12-05 10:30:00,50.97,51.01,50.94,51.01,103000.0,25.6315,25.6516,25.6164,25.6516,103000.0
2014-12-05 10:40:00,51.02,51.05,50.97,51.03,120200.0,25.6566,25.6717,25.6315,25.6616,120200.0
2014-12-05 10:50:00,51.02,51.03,50.95,50.99,59700.0,25.6566,25.6616,25.6214,25.6415,59700.0
2014-12-05 11:00:00,50.99,51.04,50.99,51.03,70900.0,25.6415,25.6667,25.6415,25.6616,70900.0
2014-12-05 11:10:00,51.03,51.07,51.03,51.04,75500.0,25.6616,25.6818,25.6616,25.6667,75500.0
2014-12-05 11:20:00,51.05,51.05,50.95,51.0,85900.0,25.6717,25.6717,25.6214,25.6466,85900.0
2014-12-05 11:30:00,51.01,51.01,50.9,50.91,84300.0,25.6516,25.6516,25.5963,25.6013,84300.0
2014-12-05 11:40:00,50.92,50.99,50.9,50.97,106700.0,25.6063,25.6415,25.5963,25.6315,106700.0
2014-12-05 11:50:00,50.98,51.01,50.95,51.0,93800.0,25.6365,25.6516,25.6214,25.6466,93800.0
2014-12-05 12:00:00,51.0,51.02,50.96,50.97,61600.0,25.6466,25.6566,25.6264,25.6315,61600.0
2014-12-05 12:10:00,50.96,50.98,50.9,50.9,57900.0,25.6264,25.6365,25.5963,25.5963,57900.0
2014-12-05 12:20:00,50.91,50.96,50.86,50.96,49400.0,25.6013,25.6264,25.5762,25.6264,49400.0
2014-12-05 12:30:00,50.96,50.97,50.93,50.96,51700.0,25.6264,25.6315,25.6114,25.6264,51700.0
2014-12-05 12:40:00,50.95,50.97,50.92,50.94,69500.0,25.6214,25.6315,25.6063,25.6164,69500.0
2014-12-05 12:50:00,50.93,50.96,50.91,50.95,37300.0,25.6114,25.6264,25.6013,25.6214,37300.0
2014-12-05 13:00:00,50.95,50.97,50.92,50.95,63100.0,25.6214,25.6315,25.6063,25.6214,63100.0
2014-12-05 13:10:00,50.95,50.99,50.94,50.98,74000.0,25.6214,25.6415,25.6164,25.6365,74000.0
2014-12-05 13:20:00,50.97,51.0,50.95,51.0,51800.0,25.6315,25.6466,25.6214,25.6466,51800.0
2014-12-05 13:30:00,51.0,51.04,50.99,51.0,34400.0,25.6466,25.6667,25.6415,25.6466,34400.0
2014-12-05 13:40:00,51.0,51.05,51.0,51.05,46500.0,25.6466,25.6717,25.6466,25.6717,46500.0
2014-12-05 13:50:00,51.05,51.09,51.04,51.08,61600.0,25.6717,25.6918,25.6667,25.6868,61600.0
2014-12-05 14:00:00,51.08,51.09,51.03,51.04,66300.0,25.6868,25.6918,25.6616,25.6667,66300.0
2014-12-05 14:10:00,51.03,51.04,51.01,51.02,62800.0,25.6616,25.6667,25.6516,25.6566,62800.0
2014-12-05 14:20:00,51.03,51.04,51.01,51.02,95800.0,25.6616,25.6667,25.6516,25.6566,95800.0
2014-12-05 14:30:00,51.03,51.06,51.02,51.05,94400.0,25.6616,25.6767,25.6566,25.6717,94400.0
2014-12-05 14:40:00,51.05,51.05,51.03,51.04,87500.0,25.6717,25.6717,25.6616,25.6667,87500.0
2014-12-05 14:50:00,51.03,51.05,51.02,51.04,87300.0,25.6616,25.6717,25.6566,25.6667,87300.0
2014-12-05 15:00:00,51.03,51.05,51.01,51.04,112500.0,25.6616,25.6717,25.6516,25.6667,112500.0
2014-12-05 15:10:00,51.04,51.04,50.99,51.02,97800.0,25.6667,25.6667,25.6415,25.6566,97800.0
2014-12-05 15:20:00,51.01,51.02,50.98,51.0,56000.0,25.6516,25.6566,25.6365,25.6466,56000.0
2014-12-05 15:30:00,50.99,51.0,50.95,50.95,132100.0,25.6415,25.6466,25.6214,25.6214,132100.0
2014-12-05 15:40:00,50.96,51.0,50.91,50.93,235200.0,25.6264,25.6466,25.6013,25.6114,235200.0
2014-12-05 15:50:00,50.93,51.08,50.93,51.06,294500.0,25.6114,25.6868,25.6114,25.6767,294500.0
2014-12-08 09:30:00,51.11,51.17,50.87,50.91,363100.0,25.7019,25.732,25.5812,25.6013,363100.0
2014-12-08 09:40:00,50.91,51.04,50.85,50.99,206000.0,25.6013,25.6667,25.5711,25.6415,206000.0
2014-12-08 09:50:00,50.99,51.0,50.92,50.96,77000.0,25.6415,25.6466,25.6063,25.6264,77000.0
2014-12-08 10:00:00,50.96,51.12,50.92,51.12,183700.0,25.6264,25.7069,25.6063,25.7069,183700.0
2014-12-08 10:10:00,51.12,51.18,51.07,51.15,68400.0,25.7069,25.7371,25.6818,25.722,68400.0
2014-12-08 10:20:00,51.16,51.22,51.14,51.2,108400.0,25.727,25.7572,25.717,25.7471,108400.0
2014-12-08 10:30:00,51.2,51.27,51.19,51.23,95600.0,25.7471,25.7823,25.7421,25.7622,95600.0
2014-12-08 10:40:00,51.23,51.26,51.22,51.23,57200.0,25.7622,25.7773,25.7572,25.7622,57200.0
2014-12-08 10:50:00,51.23,51.24,51.15,51.21,58300.0,25.7622,25.7672,25.722,25.7522,58300.0
2014-12-08 11:00:00,51.21,51.3,51.2,51.3,99900.0,25.7522,25.7974,25.7471,25.7974,99900.0
2014-12-08 11:10:00,51.3,51.33,51.27,51.32,86000.0,25.7974,25.8125,25.7823,25.8075,86000.0
2014-12-08 11:20:00,51.33,51.34,51.29,51.32,112100.0,25.8125,25.8175,25.7924,25.8075,112100.0
2014-12-08 11:30:00,51.33,51.35,51.3,51.35,59100.0,25.8125,25.8226,25.7974,25.8226,59100.0
2014-12-08 11:40:00,51.34,51.42,51.34,51.42,110200.0,25.8175,25.8578,25.8175,25.8578,110200.0
2014-12-08 11:50:00,51.42,51.46,51.41,51.41,135000.0,25.8578,25.8779,25.8527,25.8527,135000.0
2014-12-08 12:00:00,51.42,51.55,51.41,51.48,196700.0,25.8578,25.9231,25.8527,25.8879,196700.0
2014-12-08 12:10:00,51.48,51.49,51.37,51.37,121500.0,25.8879,25.893,25.8326,25.8326,121500.0
2014-12-08 12:20:00,51.37,51.38,51.32,51.33,78600.0,25.8326,25.8377,25.8075,25.8125,78600.0
2014-12-08 12:30:00,51.33,51.39,51.32,51.39,66100.0,25.8125,25.8427,25.8075,25.8427,66100.0
2014-12-08 12:40:00,51.38,51.38,51.32,51.33,64400.0,25.8377,25.8377,25.8075,25.8125,64400.0
2014-12-08 12:50:00,51.33,51.33,51.21,51.28,134400.0,25.8125,25.8125,25.7522,25.7874,134400.0
2014-12-08 13:00:00,51.28,51.31,51.24,51.26,78500.0,25.7874,25.8025,25.7672,25.7773,78500.0
2014-12-08 13:10:00,51.25,51.3,51.19,51.19,97700.0,25.7723,25.7974,25.7421,25.7421,97700.0
2014-12-08 13:20:00,51.19,51.19,51.03,51.03,172900.0,25.7421,25.7421,25.6616,25.6616,172900.0
2014-12-08 13:30:00,51.03,51.04,50.96,51.01,154200.0,25.6616,25.6667,25.6264,25.6516,154200.0
2014-12-08 13:40:00,51.0,51.0,50.91,50.92,106000.0,25.6466,25.6466,25.6013,25.6063,106000.0
2014-12-08 13:50:00,50.92,50.94,50.85,50.88,271900.0,25.6063,25.6164,25.5711,25.5862,271900.0
2014-12-08 14:00:00,50.87,50.94,50.81,50.94,102900.0,25.5812,25.6164,25.551,25.6164,102900.0
2014-12-08 14:10:00,50.93,50.93,50.83,50.86,121800.0,25.6114,25.6114,25.5611,25.5762,121800.0
2014-12-08 14:20:00,50.86,50.95,50.84,50.95,82700.0,25.5762,25.6214,25.5661,25.6214,82700.0
2014-12-08 14:30:00,50.96,50.99,50.95,50.95,52100.0,25.6264,25.6415,25.6214,25.6214,52100.0
2014-12-08 14:40:00,50.95,50.97,50.92,50.95,80600.0,25.6214,25.6315,25.6063,25.6214,80600.0
2014-12-08 14:50:00,50.94,50.98,50.93,50.95,80400.0,25.6164,25.6365,25.6114,25.6214,80400.0
2014-12-08 15:00:00,50.95,50.98,50.92,50.94,89900.0,25.6214,25.6365,25.6063,25.6164,89900.0
2014-12-08 15:10:00,50.94,50.99,50.93,50.96,112000.0,25.6164,25.6415,25.6114,25.6264,112000.0
2014-12-08 15:20:00,50.96,51.04,50.93,51.02,85400.0,25.6264,25.6667,25.6114,25.6566,85400.0
2014-12-08 15:30:00,51.02,51.03,50.93,50.98,181900.0,25.6566,25.6616,25.6114,25.6365,181900.0
2014-12-08 15:40:00,50.98,51.0,50.9,50.9,208100.0,25.6365,25.6466,25.5963,25.5963,208100.0
2014-12-08 15:50:00,50.9,50.96,50.88,50.95,465100.0,25.5963,25.6264,25.5862,25.6214,465100.0
2014-12-09 09:30:00,50.67,50.88,50.52,50.54,319100.0,25.4806,25.5862,25.4052,25.4152,319100.0
2014-12-09 09:40:00,50.53,50.54,50.12,50.23,251400.0,25.4102,25.4152,25.204,25.2593,251400.0
2014-12-09 09:50:00,50.23,50.4,50.22,50.39,123000.0,25.2593,25.3448,25.2543,25.3398,123000.0
2014-12-09 10:00:00,50.39,50.39,50.25,50.32,117500.0,25.3398,25.3398,25.2694,25.3046,117500.0
2014-12-09 10:10:00,50.33,50.4,50.21,50.26,125700.0,25.3096,25.3448,25.2493,25.2744,125700.0
2014-12-09 10:20:00,50.26,50.38,50.26,50.34,103400.0,25.2744,25.3348,25.2744,25.3147,103400.0
2014-12-09 10:30:00,50.35,50.36,50.18,50.18,80500.0,25.3197,25.3247,25.2342,25.2342,80500.0
2014-12-09 10:40:00,50.17,50.38,50.16,50.37,79300.0,25.2292,25.3348,25.2241,25.3297,79300.0
2014-12-09 10:50:00,50.37,50.46,50.36,50.41,71300.0,25.3297,25.375,25.3247,25.3499,71300.0
2014-12-09 11:00:00,50.41,50.43,50.3,50.31,43600.0,25.3499,25.3599,25.2945,25.2996,43600.0
2014-12-09 11:10:00,50.31,50.36,50.25,50.34,52000.0,25.2996,25.3247,25.2694,25.3147,52000.0
2014-12-09 11:20:00,50.34,50.42,50.34,50.39,84400.0,25.3147,25.3549,25.3147,25.3398,84400.0
2014-12-09 11:30:00,50.39,50.4,50.23,50.29,159500.0,25.3398,25.3448,25.2593,25.2895,159500.0
2014-12-09 11:40:00,50.29,50.34,50.23,50.33,93700.0,25.2895,25.3147,25.2593,25.3096,93700.0
2014-12-09 11:50:00,50.35,50.41,50.29,50.36,74100.0,25.3197,25.3499,25.2895,25.3247,74100.0
2014-12-09 12:00:00,50.36,50.37,50.29,50.32,65500.0,25.3247,25.3297,25.2895,25.3046,65500.0
2014-12-09 12:10:00,50.32,50.39,50.32,50.37,53700.0,25.3046,25.3398,25.3046,25.3297,53700.0
2014-12-09 12:20:00,50.37,50.48,50.35,50.48,67300.0,25.3297,25.3851,25.3197,25.3851,67300.0
2014-12-09 12:30:00,50.47,50.48,50.4,50.48,58400.0,25.38,25.3851,25.3448,25.3851,58400.0
2014-12-09 12:40:00,50.48,50.51,50.45,50.47,50300.0,25.3851,25.4002,25.37,25.38,50300.0
2014-12-09 12:50:00,50.46,50.55,50.46,50.55,58100.0,25.375,25.4203,25.375,25.4203,58100.0
2014-12-09 13:00:00,50.54,50.55,50.5,50.53,57400.0,25.4152,25.4203,25.3951,25.4102,57400.0
2014-12-09 13:10:00,50.53,50.57,50.52,50.54,65600.0,25.4102,25.4303,25.4052,25.4152,65600.0
2014-12-09 13:20:00,50.53,50.58,50.53,50.57,64700.0,25.4102,25.4354,25.4102,25.4303,64700.0
2014-12-09 13:30:00,50.57,50.61,50.54,50.6,103800.0,25.4303,25.4504,25.4152,25.4454,103800.0
2014-12-09 13:40:00,50.6,50.6,50.54,50.54,99600.0,25.4454,25.4454,25.4152,25.4152,99600.0
2014-12-09 13:50:00,50.54,50.55,50.44,50.45,74700.0,25.4152,25.4203,25.365,25.37,74700.0
2014-12-09 14:00:00,50.46,50.55,50.45,50.54,76200.0,25.375,25.4203,25.37,25.4152,76200.0
2014-12-09 14:10:00,50.54,50.55,50.45,50.48,68800.0,25.4152,25.4203,25.37,25.3851,68800.0
2014-12-09 14:20:00,50.48,50.54,50.48,50.53,96700.0,25.3851,25.4152,25.3851,25.4102,96700.0
2014-12-09 14:30:00,50.53,50.53,50.46,50.5,70700.0,25.4102,25.4102,25.375,25.3951,70700.0
2014-12-09 14:40:00,50.5,50.54,50.47,50.5,43200.0,25.3951,25.4152,25.38,25.3951,43200.0
2014-12-09 14:50:00,50.5,50.52,50.46,50.48,79000.0,25.3951,25.4052,25.375,25.3851,79000.0
2014-12-09 15:00:00,50.47,50.54,50.47,50.52,109300.0,25.38,25.4152,25.38,25.4052,109300.0
2014-12-09 15:10:00,50.51,50.55,50.49,50.52,74500.0,25.4002,25.4203,25.3901,25.4052,74500.0
2014-12-09 15:20:00,50.52,50.56,50.5,50.52,77200.0,25.4052,25.4253,25.3951,25.4052,77200.0
2014-12-09 15:30:00,50.52,50.56,50.5,50.54,134500.0,25.4052,25.4253,25.3951,25.4152,134500.0
2014-12-09 15:40:00,50.55,50.66,50.54,50.65,288400.0,25.4203,25.4756,25.4152,25.4706,288400.0
2014-12-09 15:50:00,50.65,50.72,50.6,50.71,429000.0,25.4706,25.5058,25.4454,25.5007,429000.0
2014-12-10 09:30:00,50.85,50.92,50.66,50.73,229500.0,25.5711,25.6063,25.4756,25.5108,229500.0
2014-12-10 09:40:00,50.71,50.75,50.48,50.51,161200.0,25.5007,25.5208,25.3851,25.4002,161200.0
2014-12-10 09:50:00,50.51,50.64,50.51,50.57,104600.0,25.4002,25.4655,25.4002,25.4303,104600.0
2014-12-10 10:00:00,50.57,50.67,50.55,50.59,233300.0,25.4303,25.4806,25.4203,25.4404,233300.0
2014-12-10 10:10:00,50.6,50.68,50.57,50.6,54900.0,25.4454,25.4856,25.4303,25.4454,54900.0
2014-12-10 10:20:00,50.6,50.62,50.57,50.59,39100.0,25.4454,25.4555,25.4303,25.4404,39100.0
2014-12-10 10:30:00,50.59,50.63,50.5,50.55,65500.0,25.4404,25.4605,25.3951,25.4203,65500.0
2014-12-10 10:40:00,50.54,50.58,50.52,50.54,57200.0,25.4152,25.4354,25.4052,25.4152,57200.0
2014-12-10 10:50:00,50.54,50.63,50.5,50.62,74000.0,25.4152,25.4605,25.3951,25.4555,74000.0
2014-12-10 11:00:00,50.63,50.64,50.55,50.56,62300.0,25.4605,25.4655,25.4203,25.4253,62300.0
2014-12-10 11:10:00,50.56,50.57,50.47,50.48,74600.0,25.4253,25.4303,25.38,25.3851,74600.0
2014-12-10 11:20:00,50.48,50.49,50.37,50.37,42500.0,25.3851,25.3901,25.3297,25.3297,42500.0
2014-12-10 11:30:00,50.37,50.37,50.3,50.32,108200.0,25.3297,25.3297,25.2945,25.3046,108200.0
2014-12-10 11:40:00,50.33,50.39,50.31,50.39,72700.0,25.3096,25.3398,25.2996,25.3398,72700.0
2014-12-10 11:50:00,50.39,50.5,50.38,50.48,98400.0,25.3398,25.3951,25.3348,25.3851,98400.0
2014-12-10 12:00:00,50.49,50.53,50.44,50.46,63100.0,25.3901,25.4102,25.365,25.375,63100.0
2014-12-10 12:10:00,50.45,50.46,50.41,50.42,42900.0,25.37,25.375,25.3499,25.3549,42900.0
2014-12-10 12:20:00,50.42,50.46,50.41,50.41,63100.0,25.3549,25.375,25.3499,25.3499,63100.0
2014-12-10 12:30:00,50.42,50.46,50.38,50.42,66000.0,25.3549,25.375,25.3348,25.3549,66000.0
2014-12-10 12:40:00,50.43,50.43,50.38,50.43,79000.0,25.3599,25.3599,25.3348,25.3599,79000.0
2014-12-10 12:50:00,50.43,50.45,50.4,50.44,87500.0,25.3599,25.37,25.3448,25.365,87500.0
2014-12-10 13:00:00,50.43,50.47,50.41,50.46,86100.0,25.3599,25.38,25.3499,25.375,86100.0
2014-12-10 13:10:00,50.46,50.52,50.45,50.5,98500.0,25.375,25.4052,25.37,25.3951,98500.0
2014-12-10 13:20:00,50.5,50.5,50.4,50.41,99700.0,25.3951,25.3951,25.3448,25.3499,99700.0
2014-12-10 13:30:00,50.42,50.44,50.33,50.33,63400.0,25.3549,25.365,25.3096,25.3096,63400.0
2014-12-10 13:40:00,50.34,50.34,50.15,50.15,154600.0,25.3147,25.3147,25.2191,25.2191,154600.0
2014-12-10 13:50:00,50.15,50.16,50.08,50.09,124200.0,25.2191,25.2241,25.1839,25.1889,124200.0
2014-12-10 14:00:00,50.07,50.22,50.06,50.21,96300.0,25.1789,25.2543,25.1739,25.2493,96300.0
2014-12-10 14:10:00,50.2,50.21,50.15,50.19,82900.0,25.2443,25.2493,25.2191,25.2392,82900.0
2014-12-10 14:20:00,50.19,50.19,50.03,50.04,164600.0,25.2392,25.2392,25.1588,25.1638,164600.0
2014-12-10 14:30:00,50.04,50.05,49.97,50.0,239000.0,25.1638,25.1688,25.1286,25.1437,239000.0
2014-12-10 14:40:00,49.99,50.05,49.98,50.03,104600.0,25.1387,25.1688,25.1336,25.1588,104600.0
2014-12-10 14:50:00,50.03,50.04,49.97,49.97,130900.0,25.1588,25.1638,25.1286,25.1286,130900.0
2014-12-10 15:00:00,49.96,50.1,49.94,50.07,174200.0,25.1236,25.194,25.1135,25.1789,174200.0
2014-12-10 15:10:00,50.08,50.15,50.06,50.14,148800.0,25.1839,25.2191,25.1739,25.2141,148800.0
2014-12-10 15:20:00,50.14,50.21,50.1,50.12,190900.0,25.2141,25.2493,25.194,25.204,190900.0
2014-12-10 15:30:00,50.12,50.22,50.11,50.13,211100.0,25.204,25.2543,25.199,25.2091,211100.0
2014-12-10 15:40:00,50.13,50.13,49.98,50.0,361000.0,25.2091,25.2091,25.1336,25.1437,361000.0
2014-12-10 15:50:00,50.0,50.06,49.95,50.0,622900.0,25.1437,25.1739,25.1185,25.1437,622900.0
2014-12-11 09:30:00,49.93,50.33,49.81,50.05,265100.0,25.1085,25.3096,25.0481,25.1688,265100.0
2014-12-11 09:40:00,50.06,50.31,50.03,50.26,156300.0,25.1739,25.2996,25.1588,25.2744,156300.0
2014-12-11 09:50:00,50.27,50.33,50.21,50.25,136900.0,25.2795,25.3096,25.2493,25.2694,136900.0
2014-12-11 10:00:00,50.25,50.37,50.2,50.36,115100.0,25.2694,25.3297,25.2443,25.3247,115100.0
2014-12-11 10:10:00,50.36,50.44,50.36,50.39,135900.0,25.3247,25.365,25.3247,25.3398,135900.0
2014-12-11 10:20:00,50.39,50.45,50.32,50.4,143600.0,25.3398,25.37,25.3046,25.3448,143600.0
2014-12-11 10:30:00,50.4,50.51,50.39,50.45,133000.0,25.3448,25.4002,25.3398,25.37,133000.0
2014-12-11 10:40:00,50.45,50.5,50.44,50.47,70800.0,25.37,25.3951,25.365,25.38,70800.0
2014-12-11 10:50:00,50.48,50.49,50.36,50.42,56800.0,25.3851,25.3901,25.3247,25.3549,56800.0
2014-12-11 11:00:00,50.41,50.43,50.34,50.38,81800.0,25.3499,25.3599,25.3147,25.3348,81800.0
2014-12-11 11:10:00,50.37,50.43,50.34,50.4,106300.0,25.3297,25.3599,25.3147,25.3448,106300.0
2014-12-11 11:20:00,50.4,50.42,50.38,50.38,90300.0,25.3448,25.3549,25.3348,25.3348,90300.0
2014-12-11 11:30:00,50.38,50.42,50.36,50.42,76100.0,25.3348,25.3549,25.3247,25.3549,76100.0
2014-12-11 11:40:00,50.42,50.48,50.38,50.46,65400.0,25.3549,25.3851,25.3348,25.375,65400.0
2014-12-11 11:50:00,50.46,50.54,50.44,50.51,122800.0,25.375,25.4152,25.365,25.4002,122800.0
2014-12-11 12:00:00,50.51,50.51,50.46,50.48,75600.0,25.4002,25.4002,25.375,25.3851,75600.0
2014-12-11 12:10:00,50.49,50.5,50.43,50.44,75100.0,25.3901,25.3951,25.3599,25.365,75100.0
2014-12-11 12:20:00,50.44,50.47,50.43,50.45,41200.0,25.365,25.38,25.3599,25.37,41200.0
2014-12-11 12:30:00,50.46,50.48,50.43,50.46,49400.0,25.375,25.3851,25.3599,25.375,49400.0
2014-12-11 12:40:00,50.46,50.55,50.46,50.53,84900.0,25.375,25.4203,25.375,25.4102,84900.0
2014-12-11 12:50:00,50.53,50.59,50.52,50.54,62000.0,25.4102,25.4404,25.4052,25.4152,62000.0
2014-12-11 13:00:00,50.53,50.54,50.45,50.45,43800.0,25.4102,25.4152,25.37,25.37,43800.0
2014-12-11 13:10:00,50.45,50.45,50.38,50.38,48400.0,25.37,25.37,25.3348,25.3348,48400.0
2014-12-11 13:20:00,50.38,50.38,50.33,50.37,76600.0,25.3348,25.3348,25.3096,25.3297,76600.0
2014-12-11 13:30:00,50.38,50.44,50.37,50.43,38700.0,25.3348,25.365,25.3297,25.3599,38700.0
2014-12-11 13:40:00,50.44,50.51,50.44,50.5,56600.0,25.365,25.4002,25.365,25.3951,56600.0
2014-12-11 13:50:00,50.51,50.55,50.46,50.48,82100.0,25.4002,25.4203,25.375,25.3851,82100.0
2014-12-11 14:00:00,50.47,50.48,50.42,50.43,44600.0,25.38,25.3851,25.3549,25.3599,44600.0
2014-12-11 14:10:00,50.43,50.45,50.41,50.44,46800.0,25.3599,25.37,25.3499,25.365,46800.0
2014-12-11 14:20:00,50.44,50.48,50.33,50.35,65800.0,25.365,25.3851,25.3096,25.3197,65800.0
2014-12-11 14:30:00,50.35,50.38,50.33,50.37,89000.0,25.3197,25.3348,25.3096,25.3297,89000.0
2014-12-11 14:40:00,50.38,50.41,50.26,50.3,91800.0,25.3348,25.3499,25.2744,25.2945,91800.0
2014-12-11 14:50:00,50.29,50.31,50.23,50.25,77900.0,25.2895,25.2996,25.2593,25.2694,77900.0
2014-12-11 15:00:00,50.24,50.35,50.24,50.31,96900.0,25.2644,25.3197,25.2644,25.2996,96900.0
2014-12-11 15:10:00,50.31,50.41,50.3,50.38,77400.0,25.2996,25.3499,25.2945,25.3348,77400.0
2014-12-11 15:20:00,50.38,50.45,50.37,50.4,146700.0,25.3348,25.37,25.3297,25.3448,146700.0
2014-12-11 15:30:00,50.4,50.45,50.3,50.33,135400.0,25.3448,25.37,25.2945,25.3096,135400.0
2014-12-11 15:40:00,50.33,50.39,50.2,50.21,240500.0,25.3096,25.3398,25.2443,25.2493,240500.0
2014-12-11 15:50:00,50.21,50.22,50.11,50.2,522800.0,25.2493,25.2543,25.199,25.2443,522800.0
2014-12-12 09:30:00,49.86,50.19,49.84,50.13,228500.0,25.0733,25.2392,25.0632,25.2091,228500.0
2014-12-12 09:40:00,50.12,50.31,50.1,50.24,135600.0,25.204,25.2996,25.194,25.2644,135600.0
2014-12-12 09:50:00,50.25,50.49,50.25,50.48,139900.0,25.2694,25.3901,25.2694,25.3851,139900.0
2014-12-12 10:00:00,50.48,50.5,50.22,50.29,231700.0,25.3851,25.3951,25.2543,25.2895,231700.0
2014-12-12 10:10:00,50.28,50.28,50.07,50.11,137100.0,25.2845,25.2845,25.1789,25.199,137100.0
2014-12-12 10:20:00,50.11,50.12,50.01,50.08,91100.0,25.199,25.204,25.1487,25.1839,91100.0
2014-12-12 10:30:00,50.08,50.19,50.08,50.11,67300.0,25.1839,25.2392,25.1839,25.199,67300.0
2014-12-12 10:40:00,50.11,50.12,50.03,50.03,65300.0,25.199,25.204,25.1588,25.1588,65300.0
2014-12-12 10:50:00,50.03,50.04,50.0,50.01,104000.0,25.1588,25.1638,25.1437,25.1487,104000.0
2014-12-12 11:00:00,50.01,50.03,49.95,50.01,163700.0,25.1487,25.1588,25.1185,25.1487,163700.0
2014-12-12 11:10:00,50.01,50.01,49.86,49.89,125700.0,25.1487,25.1487,25.0733,25.0884,125700.0
2014-12-12 11:20:00,49.9,49.95,49.84,49.87,215700.0,25.0934,25.1185,25.0632,25.0783,215700.0
2014-12-12 11:30:00,49.86,49.95,49.82,49.93,130200.0,25.0733,25.1185,25.0532,25.1085,130200.0
2014-12-12 11:40:00,49.93,49.98,49.89,49.94,83600.0,25.1085,25.1336,25.0884,25.1135,83600.0
2014-12-12 11:50:00,49.94,50.0,49.89,49.91,102100.0,25.1135,25.1437,25.0884,25.0984,102100.0
2014-12-12 12:00:00,49.9,49.91,49.82,49.83,97500.0,25.0934,25.0984,25.0532,25.0582,97500.0
2014-12-12 12:10:00,49.83,49.95,49.83,49.94,74400.0,25.0582,25.1185,25.0582,25.1135,74400.0
2014-12-12 12:20:00,49.93,50.08,49.93,50.06,89800.0,25.1085,25.1839,25.1085,25.1739,89800.0
2014-12-12 12:30:00,50.05,50.08,50.02,50.03,67600.0,25.1688,25.1839,25.1537,25.1588,67600.0
2014-12-12 12:40:00,50.03,50.12,49.99,50.11,111900.0,25.1588,25.204,25.1387,25.199,111900.0
2014-12-12 12:50:00,50.11,50.14,50.06,50.13,82400.0,25.199,25.2141,25.1739,25.2091,82400.0
2014-12-12 13:00:00,50.13,50.22,50.08,50.21,69900.0,25.2091,25.2543,25.1839,25.2493,69900.0
2014-12-12 13:10:00,50.21,50.35,50.16,50.32,129300.0,25.2493,25.3197,25.2241,25.3046,129300.0
2014-12-12 13:20:00,50.33,50.4,50.31,50.37,101200.0,25.3096,25.3448,25.2996,25.3297,101200.0
2014-12-12 13:30:00,50.36,50.38,50.24,50.27,67800.0,25.3247,25.3348,25.2644,25.2795,67800.0
2014-12-12 13:40:00,50.27,50.3,50.24,50.3,52300.0,25.2795,25.2945,25.2644,25.2945,52300.0
2014-12-12 13:50:00,50.3,50.36,50.29,50.35,54200.0,25.2945,25.3247,25.2895,25.3197,54200.0
2014-12-12 14:00:00,50.34,50.34,50.29,50.29,55500.0,25.3147,25.3147,25.2895,25.2895,55500.0
2014-12-12 14:10:00,50.28,50.29,50.21,50.23,37100.0,25.2845,25.2895,25.2493,25.2593,37100.0
2014-12-12 14:20:00,50.23,50.27,50.18,50.19,49000.0,25.2593,25.2795,25.2342,25.2392,49000.0
2014-12-12 14:30:00,50.18,50.22,50.11,50.12,77700.0,25.2342,25.2543,25.199,25.204,77700.0
2014-12-12 14:40:00,50.12,50.14,50.1,50.13,69400.0,25.204,25.2141,25.194,25.2091,69400.0
2014-12-12 14:50:00,50.14,50.22,50.13,50.21,43500.0,25.2141,25.2543,25.2091,25.2493,43500.0
2014-12-12 15:00:00,50.21,50.25,50.19,50.22,57000.0,25.2493,25.2694,25.2392,25.2543,57000.0
2014-12-12 15:10:00,50.23,50.23,50.13,50.15,93000.0,25.2593,25.2593,25.2091,25.2191,93000.0
2014-12-12 15:20:00,50.15,50.17,50.1,50.13,91400.0,25.2191,25.2292,25.194,25.2091,91400.0
2014-12-12 15:30:00,50.13,50.13,49.88,49.89,236900.0,25.2091,25.2091,25.0833,25.0884,236900.0
2014-12-12 15:40:00,49.89,49.9,49.75,49.76,311300.0,25.0884,25.0934,25.018,25.023,311300.0
2014-12-12 15:50:00,49.76,49.77,49.64,49.67,660500.0,25.023,25.028,24.9627,24.9777,660500.0
2014-12-15 09:30:00,49.85,50.0,49.8,49.98,259000.0,25.0683,25.1437,25.0431,25.1336,259000.0
2014-12-15 09:40:00,49.99,50.03,49.9,50.02,144300.0,25.1387,25.1588,25.0934,25.1537,144300.0
2014-12-15 09:50:00,50.02,50.12,49.99,50.01,152500.0,25.1537,25.204,25.1387,25.1487,152500.0
2014-12-15 10:00:00,50.01,50.04,49.89,49.89,134100.0,25.1487,25.1638,25.0884,25.0884,134100.0
2014-12-15 10:10:00,49.9,50.0,49.89,49.92,85100.0,25.0934,25.1437,25.0884,25.1035,85100.0
2014-12-15 10:20:00,49.91,49.92,49.75,49.78,122700.0,25.0984,25.1035,25.018,25.0331,122700.0
2014-12-15 10:30:00,49.78,49.84,49.68,49.69,87600.0,25.0331,25.0632,24.9828,24.9878,87600.0
2014-12-15 10:40:00,49.69,49.7,49.57,49.65,144100.0,24.9878,24.9928,24.9275,24.9677,144100.0
2014-12-15 10:50:00,49.66,49.82,49.66,49.77,144500.0,24.9727,25.0532,24.9727,25.028,144500.0
2014-12-15 11:00:00,49.77,49.77,49.61,49.69,167000.0,25.028,25.028,24.9476,24.9878,167000.0
2014-12-15 11:10:00,49.69,49.71,49.57,49.57,163000.0,24.9878,24.9979,24.9275,24.9275,163000.0
2014-12-15 11:20:00,49.58,49.58,49.34,49.37,218500.0,24.9325,24.9325,24.8118,24.8269,218500.0
2014-12-15 11:30:00,49.36,49.42,49.23,49.32,228200.0,24.8218,24.852,24.7565,24.8017,228200.0
2014-12-15 11:40:00,49.32,49.39,49.22,49.34,165400.0,24.8017,24.8369,24.7514,24.8118,165400.0
2014-12-15 11:50:00,49.33,49.34,49.15,49.23,112000.0,24.8068,24.8118,24.7162,24.7565,112000.0
2014-12-15 12:00:00,49.24,49.48,49.24,49.39,86400.0,24.7615,24.8822,24.7615,24.8369,86400.0
2014-12-15 12:10:00,49.39,49.42,49.29,49.29,77500.0,24.8369,24.852,24.7866,24.7866,77500.0
2014-12-15 12:20:00,49.3,49.48,49.28,49.45,112000.0,24.7917,24.8822,24.7816,24.8671,112000.0
2014-12-15 12:30:00,49.46,49.62,49.34,49.6,249600.0,24.8721,24.9526,24.8118,24.9425,249600.0
2014-12-15 12:40:00,49.6,49.62,49.52,49.55,130400.0,24.9425,24.9526,24.9023,24.9174,130400.0
2014-12-15 12:50:00,49.56,49.68,49.53,49.6,100400.0,24.9224,24.9828,24.9073,24.9425,100400.0
2014-12-15 13:00:00,49.6,49.62,49.54,49.55,81300.0,24.9425,24.9526,24.9124,24.9174,81300.0
2014-12-15 13:10:00,49.54,49.58,49.43,49.44,67700.0,24.9124,24.9325,24.857,24.8621,67700.0
2014-12-15 13:20:00,49.46,49.61,49.45,49.5,80800.0,24.8721,24.9476,24.8671,24.8922,80800.0
2014-12-15 13:30:00,49.51,49.62,49.46,49.57,108200.0,24.8973,24.9526,24.8721,24.9275,108200.0
2014-12-15 13:40:00,49.58,49.59,49.48,49.49,61800.0,24.9325,24.9375,24.8822,24.8872,61800.0
2014-12-15 13:50:00,49.49,49.6,49.47,49.55,40200.0,24.8872,24.9425,24.8772,24.9174,40200.0
2014-12-15 14:00:00,49.54,49.6,49.5,49.51,57200.0,24.9124,24.9425,24.8922,24.8973,57200.0
2014-12-15 14:10:00,49.51,49.54,49.45,49.5,57300.0,24.8973,24.9124,24.8671,24.8922,57300.0
2014-12-15 14:20:00,49.5,49.73,49.5,49.71,86000.0,24.8922,25.0079,24.8922,24.9979,86000.0
2014-12-15 14:30:00,49.71,49.76,49.58,49.65,106300.0,24.9979,25.023,24.9325,24.9677,106300.0
2014-12-15 14:40:00,49.66,49.69,49.48,49.55,94700.0,24.9727,24.9878,24.8822,24.9174,94700.0
2014-12-15 14:50:00,49.55,49.57,49.49,49.53,93700.0,24.9174,24.9275,24.8872,24.9073,93700.0
2014-12-15 15:00:00,49.52,49.62,49.51,49.59,131900.0,24.9023,24.9526,24.8973,24.9375,131900.0
2014-12-15 15:10:00,49.59,49.68,49.55,49.59,135700.0,24.9375,24.9828,24.9174,24.9375,135700.0
2014-12-15 15:20:00,49.57,49.67,49.5,49.52,289100.0,24.9275,24.9777,24.8922,24.9023,289100.0
2014-12-15 15:30:00,49.52,49.61,49.45,49.57,214400.0,24.9023,24.9476,24.8671,24.9275,214400.0
2014-12-15 15:40:00,49.57,49.59,49.49,49.57,270600.0,24.9275,24.9375,24.8872,24.9275,270600.0
2014-12-15 15:50:00,49.57,49.62,49.5,49.5,488200.0,24.9275,24.9526,24.8922,24.8922,488200.0
2014-12-16 09:30:00,49.2,49.27,48.92,48.95,469100.0,24.7414,24.7766,24.6006,24.6157,469100.0
2014-12-16 09:40:00,48.95,49.18,48.91,49.15,242300.0,24.6157,24.7313,24.5956,24.7162,242300.0
2014-12-16 09:50:00,49.15,49.29,49.11,49.11,216500.0,24.7162,24.7866,24.6961,24.6961,216500.0
2014-12-16 10:00:00,49.11,49.31,49.1,49.2,226300.0,24.6961,24.7967,24.6911,24.7414,226300.0
2014-12-16 10:10:00,49.21,49.58,49.2,49.55,215600.0,24.7464,24.9325,24.7414,24.9174,215600.0
2014-12-16 10:20:00,49.55,49.71,49.51,49.67,135300.0,24.9174,24.9979,24.8973,24.9777,135300.0
2014-12-16 10:30:00,49.68,49.69,49.63,49.68,211900.0,24.9828,24.9878,24.9576,24.9828,211900.0
2014-12-16 10:40:00,49.69,49.69,49.6,49.64,117300.0,24.9878,24.9878,24.9425,24.9627,117300.0
2014-12-16 10:50:00,49.64,49.7,49.6,49.68,173000.0,24.9627,24.9928,24.9425,24.9828,173000.0
2014-12-16 11:00:00,49.68,49.78,49.68,49.73,127700.0,24.9828,25.0331,24.9828,25.0079,127700.0
2014-12-16 11:10:00,49.73,49.99,49.71,49.98,144100.0,25.0079,25.1387,24.9979,25.1336,144100.0
2014-12-16 11:20:00,49.97,50.31,49.96,50.26,451000.0,25.1286,25.2996,25.1236,25.2744,451000.0
2014-12-16 11:30:00,50.27,50.4,50.22,50.34,234500.0,25.2795,25.3448,25.2543,25.3147,234500.0
2014-12-16 11:40:00,50.33,50.34,50.25,50.28,140300.0,25.3096,25.3147,25.2694,25.2845,140300.0
2014-12-16 11:50:00,50.28,50.31,50.22,50.28,135900.0,25.2845,25.2996,25.2543,25.2845,135900.0
2014-12-16 12:00:00,50.27,50.32,50.2,50.21,130000.0,25.2795,25.3046,25.2443,25.2493,130000.0
2014-12-16 12:10:00,50.22,50.25,50.16,50.17,87600.0,25.2543,25.2694,25.2241,25.2292,87600.0
2014-12-16 12:20:00,50.17,50.17,50.11,50.15,102800.0,25.2292,25.2292,25.199,25.2191,102800.0
2014-12-16 12:30:00,50.15,50.23,50.1,50.1,138300.0,25.2191,25.2593,25.194,25.194,138300.0
2014-12-16 12:40:00,50.11,50.12,49.92,49.98,112400.0,25.199,25.204,25.1035,25.1336,112400.0
2014-12-16 12:50:00,49.98,50.02,49.94,49.98,89700.0,25.1336,25.1537,25.1135,25.1336,89700.0
2014-12-16 13:00:00,49.98,50.05,49.92,49.93,89200.0,25.1336,25.1688,25.1035,25.1085,89200.0
2014-12-16 13:10:00,49.93,49.94,49.77,49.82,161200.0,25.1085,25.1135,25.028,25.0532,161200.0
2014-12-16 13:20:00,49.83,49.95,49.81,49.9,156400.0,25.0582,25.1185,25.0481,25.0934,156400.0
2014-12-16 13:30:00,49.91,49.91,49.81,49.85,112200.0,25.0984,25.0984,25.0481,25.0683,112200.0
2014-12-16 13:40:00,49.84,49.93,49.74,49.84,159400.0,25.0632,25.1085,25.0129,25.0632,159400.0
2014-12-16 13:50:00,49.84,49.94,49.8,49.8,120500.0,25.0632,25.1135,25.0431,25.0431,120500.0
2014-12-16 14:00:00,49.8,49.93,49.78,49.92,146800.0,25.0431,25.1085,25.0331,25.1035,146800.0
2014-12-16 14:10:00,49.93,49.97,49.86,49.94,74800.0,25.1085,25.1286,25.0733,25.1135,74800.0
2014-12-16 14:20:00,49.95,50.0,49.94,49.96,78100.0,25.1185,25.1437,25.1135,25.1236,78100.0
2014-12-16 14:30:00,49.96,50.02,49.88,49.92,99400.0,25.1236,25.1537,25.0833,25.1035,99400.0
2014-12-16 14:40:00,49.91,49.94,49.88,49.89,76200.0,25.0984,25.1135,25.0833,25.0884,76200.0
2014-12-16 14:50:00,49.88,49.9,49.76,49.88,143600.0,25.0833,25.0934,25.023,25.0833,143600.0
2014-12-16 15:00:00,49.88,49.97,49.83,49.9,171200.0,25.0833,25.1286,25.0582,25.0934,171200.0
2014-12-16 15:10:00,49.9,49.9,49.81,49.86,134100.0,25.0934,25.0934,25.0481,25.0733,134100.0
2014-12-16 15:20:00,49.86,49.87,49.7,49.76,292400.0,25.0733,25.0783,24.9928,25.023,292400.0
2014-12-16 15:30:00,49.76,49.88,49.68,49.69,341300.0,25.023,25.0833,24.9828,24.9878,341300.0
2014-12-16 15:40:00,49.7,49.7,49.54,49.6,403700.0,24.9928,24.9928,24.9124,24.9425,403700.0
2014-12-16 15:50:00,49.59,49.62,49.32,49.34,708100.0,24.9375,24.9526,24.8017,24.8118,708100.0
2014-12-17 09:30:00,49.54,49.79,49.42,49.6,292100.0,24.9124,25.0381,24.852,24.9425,292100.0
2014-12-17 09:40:00,49.59,49.74,49.53,49.58,135900.0,24.9375,25.0129,24.9073,24.9325,135900.0
2014-12-17 09:50:00,49.58,49.63,49.55,49.57,164400.0,24.9325,24.9576,24.9174,24.9275,164400.0
2014-12-17 10:00:00,49.58,49.58,49.41,49.44,172900.0,24.9325,24.9325,24.847,24.8621,172900.0
2014-12-17 10:10:00,49.45,49.47,49.34,49.41,187600.0,24.8671,24.8772,24.8118,24.847,187600.0
2014-12-17 10:20:00,49.41,49.42,49.3,49.32,203300.0,24.847,24.852,24.7917,24.8017,203300.0
2014-12-17 10:30:00,49.33,49.33,49.25,49.31,180400.0,24.8068,24.8068,24.7665,24.7967,180400.0
2014-12-17 10:40:00,49.32,49.32,49.23,49.29,206800.0,24.8017,24.8017,24.7565,24.7866,206800.0
2014-12-17 10:50:00,49.3,49.32,49.21,49.22,208800.0,24.7917,24.8017,24.7464,24.7514,208800.0
2014-12-17 11:00:00,49.22,49.28,49.21,49.23,162000.0,24.7514,24.7816,24.7464,24.7565,162000.0
2014-12-17 11:10:00,49.23,49.24,49.13,49.2,143700.0,24.7565,24.7615,24.7062,24.7414,143700.0
2014-12-17 11:20:00,49.19,49.29,49.19,49.27,212500.0,24.7364,24.7866,24.7364,24.7766,212500.0
2014-12-17 11:30:00,49.27,49.39,49.21,49.39,216500.0,24.7766,24.8369,24.7464,24.8369,216500.0
2014-12-17 11:40:00,49.38,49.47,49.36,49.46,146200.0,24.8319,24.8772,24.8218,24.8721,146200.0
2014-12-17 11:50:00,49.46,49.56,49.43,49.5,137000.0,24.8721,24.9224,24.857,24.8922,137000.0
2014-12-17 12:00:00,49.5,49.52,49.44,49.5,83400.0,24.8922,24.9023,24.8621,24.8922,83400.0
2014-12-17 12:10:00,49.5,49.5,49.38,49.39,58200.0,24.8922,24.8922,24.8319,24.8369,58200.0
2014-12-17 12:20:00,49.38,49.41,49.3,49.31,110300.0,24.8319,24.847,24.7917,24.7967,110300.0
2014-12-17 12:30:00,49.31,49.36,49.29,49.3,98100.0,24.7967,24.8218,24.7866,24.7917,98100.0
2014-12-17 12:40:00,49.29,49.29,49.24,49.26,99000.0,24.7866,24.7866,24.7615,24.7716,99000.0
2014-12-17 12:50:00,49.26,49.36,49.23,49.34,143100.0,24.7716,24.8218,24.7565,24.8118,143100.0
2014-12-17 13:00:00,49.35,49.39,49.29,49.37,95800.0,24.8168,24.8369,24.7866,24.8269,95800.0
2014-12-17 13:10:00,49.37,49.41,49.34,49.4,153300.0,24.8269,24.847,24.8118,24.842,153300.0
2014-12-17 13:20:00,49.41,49.45,49.36,49.4,66500.0,24.847,24.8671,24.8218,24.842,66500.0
2014-12-17 13:30:00,49.39,49.5,49.37,49.49,166100.0,24.8369,24.8922,24.8269,24.8872,166100.0
2014-12-17 13:40:00,49.5,49.58,49.46,49.51,140700.0,24.8922,24.9325,24.8721,24.8973,140700.0
2014-12-17 13:50:00,49.51,49.69,49.48,49.64,129800.0,24.8973,24.9878,24.8822,24.9627,129800.0
2014-12-17 14:00:00,49.63,50.2,49.62,49.83,205800.0,24.9576,25.2443,24.9526,25.0582,205800.0
2014-12-17 14:10:00,49.83,50.0,49.81,49.89,198100.0,25.0582,25.1437,25.0481,25.0884,198100.0
2014-12-17 14:20:00,49.89,49.92,49.78,49.79,111800.0,25.0884,25.1035,25.0331,25.0381,111800.0
2014-12-17 14:30:00,49.79,49.95,49.65,49.91,168400.0,25.0381,25.1185,24.9677,25.0984,168400.0
2014-12-17 14:40:00,49.91,49.91,49.61,49.65,252200.0,25.0984,25.0984,24.9476,24.9677,252200.0
2014-12-17 14:50:00,49.64,49.81,49.63,49.65,144800.0,24.9627,25.0481,24.9576,24.9677,144800.0
2014-12-17 15:00:00,49.67,49.67,49.5,49.55,256300.0,24.9777,24.9777,24.8922,24.9174,256300.0
2014-12-17 15:10:00,49.56,49.72,49.52,49.71,171700.0,24.9224,25.0029,24.9023,24.9979,171700.0
2014-12-17 15:20:00,49.72,49.93,49.65,49.91,176900.0,25.0029,25.1085,24.9677,25.0984,176900.0
2014-12-17 15:30:00,49.91,49.98,49.8,49.9,192100.0,25.0984,25.1336,25.0431,25.0934,192100.0
2014-12-17 15:40:00,49.89,50.07,49.89,49.98,233400.0,25.0884,25.1789,25.0884,25.1336,233400.0
2014-12-17 15:50:00,49.98,49.99,49.84,49.93,587200.0,25.1336,25.1387,25.0632,25.1085,587200.0
2014-12-18 09:30:00,50.43,50.43,50.05,50.26,265200.0,25.3599,25.3599,25.1688,25.2744,265200.0
2014-12-18 09:40:00,50.25,50.45,50.24,50.44,110300.0,25.2694,25.37,25.2644,25.365,110300.0
2014-12-18 09:50:00,50.44,50.64,50.41,50.63,114800.0,25.365,25.4655,25.3499,25.4605,114800.0
2014-12-18 10:00:00,50.63,50.75,50.58,50.74,152000.0,25.4605,25.5208,25.4354,25.5158,152000.0
2014-12-18 10:10:00,50.73,50.87,50.73,50.76,122800.0,25.5108,25.5812,25.5108,25.5259,122800.0
2014-12-18 10:20:00,50.77,50.79,50.69,50.73,91700.0,25.5309,25.541,25.4907,25.5108,91700.0
2014-12-18 10:30:00,50.73,50.81,50.71,50.75,81500.0,25.5108,25.551,25.5007,25.5208,81500.0
2014-12-18 10:40:00,50.75,50.84,50.74,50.83,94600.0,25.5208,25.5661,25.5158,25.5611,94600.0
2014-12-18 10:50:00,50.83,50.85,50.7,50.7,87100.0,25.5611,25.5711,25.4957,25.4957,87100.0
2014-12-18 11:00:00,50.69,50.71,50.45,50.46,176100.0,25.4907,25.5007,25.37,25.375,176100.0
2014-12-18 11:10:00,50.47,50.47,50.39,50.46,269800.0,25.38,25.38,25.3398,25.375,269800.0
2014-12-18 11:20:00,50.46,50.62,50.45,50.55,146700.0,25.375,25.4555,25.37,25.4203,146700.0
2014-12-18 11:30:00,50.55,50.72,50.55,50.7,90800.0,25.4203,25.5058,25.4203,25.4957,90800.0
2014-12-18 11:40:00,50.69,50.78,50.66,50.78,79400.0,25.4907,25.5359,25.4756,25.5359,79400.0
2014-12-18 11:50:00,50.78,50.93,50.77,50.89,137600.0,25.5359,25.6114,25.5309,25.5912,137600.0
2014-12-18 12:00:00,50.88,50.94,50.87,50.88,79900.0,25.5862,25.6164,25.5812,25.5862,79900.0
2014-12-18 12:10:00,50.87,50.91,50.83,50.88,58700.0,25.5812,25.6013,25.5611,25.5862,58700.0
2014-12-18 12:20:00,50.88,50.88,50.78,50.84,53500.0,25.5862,25.5862,25.5359,25.5661,53500.0
2014-12-18 12:30:00,50.84,50.89,50.8,50.84,61000.0,25.5661,25.5912,25.546,25.5661,61000.0
2014-12-18 12:40:00,50.84,50.93,50.83,50.9,45700.0,25.5661,25.6114,25.5611,25.5963,45700.0
2014-12-18 12:50:00,50.91,50.97,50.9,50.96,69800.0,25.6013,25.6315,25.5963,25.6264,69800.0
2014-12-18 13:00:00,50.95,50.95,50.9,50.94,60700.0,25.6214,25.6214,25.5963,25.6164,60700.0
2014-12-18 13:10:00,50.93,50.94,50.86,50.91,74200.0,25.6114,25.6164,25.5762,25.6013,74200.0
2014-12-18 13:20:00,50.91,50.99,50.91,50.97,104400.0,25.6013,25.6415,25.6013,25.6315,104400.0
2014-12-18 13:30:00,50.96,51.0,50.95,50.98,102700.0,25.6264,25.6466,25.6214,25.6365,102700.0
2014-12-18 13:40:00,50.97,51.0,50.95,50.99,85800.0,25.6315,25.6466,25.6214,25.6415,85800.0
2014-12-18 13:50:00,50.98,50.99,50.93,50.95,72600.0,25.6365,25.6415,25.6114,25.6214,72600.0
2014-12-18 14:00:00,50.95,50.97,50.87,50.9,73500.0,25.6214,25.6315,25.5812,25.5963,73500.0
2014-12-18 14:10:00,50.89,50.99,50.87,50.98,104100.0,25.5912,25.6415,25.5812,25.6365,104100.0
2014-12-18 14:20:00,50.97,50.98,50.91,50.92,91000.0,25.6315,25.6365,25.6013,25.6063,91000.0
2014-12-18 14:30:00,50.92,51.02,50.89,50.99,144100.0,25.6063,25.6566,25.5912,25.6415,144100.0
2014-12-18 14:40:00,50.98,50.98,50.88,50.91,91600.0,25.6365,25.6365,25.5862,25.6013,91600.0
2014-12-18 14:50:00,50.9,50.97,50.87,50.91,107600.0,25.5963,25.6315,25.5812,25.6013,107600.0
2014-12-18 15:00:00,50.9,50.98,50.89,50.95,219400.0,25.5963,25.6365,25.5912,25.6214,219400.0
2014-12-18 15:10:00,50.94,51.0,50.92,50.96,223300.0,25.6164,25.6466,25.6063,25.6264,223300.0
2014-12-18 15:20:00,50.96,51.02,50.93,51.02,189100.0,25.6264,25.6566,25.6114,25.6566,189100.0
2014-12-18 15:30:00,51.02,51.1,51.01,51.1,236200.0,25.6566,25.6968,25.6516,25.6968,236200.0
2014-12-18 15:40:00,51.09,51.16,51.01,51.07,392800.0,25.6918,25.727,25.6516,25.6818,392800.0
2014-12-18 15:50:00,51.06,51.27,51.04,51.27,822600.0,25.6767,25.7823,25.6667,25.7823,822600.0
2014-12-19 09:30:00,51.28,51.67,51.27,51.34,2806900.0,25.7874,25.9835,25.7823,25.8175,2806900.0
2014-12-19 09:40:00,51.34,51.34,50.84,50.97,449400.0,25.8175,25.8175,25.5661,25.6315,449400.0
2014-12-19 09:50:00,50.97,50.99,50.69,50.77,292000.0,25.6315,25.6415,25.4907,25.5309,292000.0
2014-12-19 10:00:00,50.77,50.8,50.66,50.75,330700.0,25.5309,25.546,25.4756,25.5208,330700.0
2014-12-19 10:10:00,50.74,50.75,50.55,50.59,278500.0,25.5158,25.5208,25.4203,25.4404,278500.0
2014-12-19 10:20:00,50.59,50.66,50.58,50.65,216600.0,25.4404,25.4756,25.4354,25.4706,216600.0
2014-12-19 10:30:00,50.65,50.7,50.51,50.55,283900.0,25.4706,25.4957,25.4002,25.4203,283900.0
2014-12-19 10:40:00,50.55,50.62,50.46,50.47,213200.0,25.4203,25.4555,25.375,25.38,213200.0
2014-12-19 10:50:00,50.46,50.47,50.4,50.43,220200.0,25.375,25.38,25.3448,25.3599,220200.0
2014-12-19 11:00:00,50.43,50.43,50.27,50.29,261300.0,25.3599,25.3599,25.2795,25.2895,261300.0
2014-12-19 11:10:00,50.28,50.33,50.28,50.33,168200.0,25.2845,25.3096,25.2845,25.3096,168200.0
2014-12-19 11:20:00,50.33,50.42,50.31,50.36,152100.0,25.3096,25.3549,25.2996,25.3247,152100.0
2014-12-19 11:30:00,50.37,50.41,50.33,50.34,119100.0,25.3297,25.3499,25.3096,25.3147,119100.0
2014-12-19 11:40:00,50.34,50.35,50.29,50.31,124400.0,25.3147,25.3197,25.2895,25.2996,124400.0
2014-12-19 11:50:00,50.31,50.32,50.3,50.3,82100.0,25.2996,25.3046,25.2945,25.2945,82100.0
2014-12-19 12:00:00,50.29,50.35,50.26,50.3,107300.0,25.2895,25.3197,25.2744,25.2945,107300.0
2014-12-19 12:10:00,50.3,50.42,50.28,50.39,99400.0,25.2945,25.3549,25.2845,25.3398,99400.0
2014-12-19 12:20:00,50.38,50.4,50.34,50.39,158700.0,25.3348,25.3448,25.3147,25.3398,158700.0
2014-12-19 12:30:00,50.4,50.4,50.3,50.31,99200.0,25.3448,25.3448,25.2945,25.2996,99200.0
2014-12-19 12:40:00,50.31,50.31,50.23,50.24,119900.0,25.2996,25.2996,25.2593,25.2644,119900.0
2014-12-19 12:50:00,50.23,50.32,50.23,50.24,99300.0,25.2593,25.3046,25.2593,25.2644,99300.0
2014-12-19 13:00:00,50.24,50.26,50.22,50.24,85900.0,25.2644,25.2744,25.2543,25.2644,85900.0
2014-12-19 13:10:00,50.24,50.36,50.23,50.33,124600.0,25.2644,25.3247,25.2593,25.3096,124600.0
2014-12-19 13:20:00,50.33,50.41,50.33,50.39,105900.0,25.3096,25.3499,25.3096,25.3398,105900.0
2014-12-19 13:30:00,50.39,50.42,50.36,50.38,97200.0,25.3398,25.3549,25.3247,25.3348,97200.0
2014-12-19 13:40:00,50.38,50.49,50.37,50.49,90800.0,25.3348,25.3901,25.3297,25.3901,90800.0
2014-12-19 13:50:00,50.49,50.52,50.46,50.5,81100.0,25.3901,25.4052,25.375,25.3951,81100.0
2014-12-19 14:00:00,50.5,50.57,50.44,50.54,109500.0,25.3951,25.4303,25.365,25.4152,109500.0
2014-12-19 14:10:00,50.55,50.57,50.47,50.48,138200.0,25.4203,25.4303,25.38,25.3851,138200.0
2014-12-19 14:20:00,50.48,50.48,50.43,50.45,117100.0,25.3851,25.3851,25.3599,25.37,117100.0
2014-12-19 14:30:00,50.45,50.53,50.44,50.45,137100.0,25.37,25.4102,25.365,25.37,137100.0
2014-12-19 14:40:00,50.45,50.68,50.43,50.68,224900.0,25.37,25.4856,25.3599,25.4856,224900.0
2014-12-19 14:50:00,50.68,50.87,50.67,50.84,246300.0,25.4856,25.5812,25.4806,25.5661,246300.0
2014-12-19 15:00:00,50.84,50.84,50.71,50.78,201700.0,25.5661,25.5661,25.5007,25.5359,201700.0
2014-12-19 15:10:00,50.78,50.89,50.72,50.85,620600.0,25.5359,25.5912,25.5058,25.5711,620600.0
2014-12-19 15:20:00,50.85,50.88,50.77,50.77,191600.0,25.5711,25.5862,25.5309,25.5309,191600.0
2014-12-19 15:30:00,50.77,50.81,50.75,50.78,302100.0,25.5309,25.551,25.5208,25.5359,302100.0
2014-12-19 15:40:00,50.78,50.79,50.56,50.57,392800.0,25.5359,25.541,25.4253,25.4303,392800.0
2014-12-19 15:50:00,50.58,50.62,50.51,50.57,1048100.0,25.4354,25.4555,25.4002,25.4303,1048100.0
2014-12-22 09:30:00,49.98,50.3,49.81,49.86,469600.0,25.394,25.5566,25.3076,25.333,469600.0
2014-12-22 09:40:00,49.87,50.05,49.87,49.94,173600.0,25.3381,25.4295,25.3381,25.3737,173600.0
2014-12-22 09:50:00,49.94,50.1,49.93,49.99,285200.0,25.3737,25.4549,25.3686,25.3991,285200.0
2014-12-22 10:00:00,49.98,50.07,49.91,50.07,155100.0,25.394,25.4397,25.3584,25.4397,155100.0
2014-12-22 10:10:00,50.07,50.09,49.97,50.03,262300.0,25.4397,25.4499,25.3889,25.4194,262300.0
2014-12-22 10:20:00,50.04,50.13,49.99,50.07,156400.0,25.4245,25.4702,25.3991,25.4397,156400.0
2014-12-22 10:30:00,50.07,50.13,50.02,50.1,160000.0,25.4397,25.4702,25.4143,25.4549,160000.0
2014-12-22 10:40:00,50.09,50.11,49.98,50.02,214600.0,25.4499,25.46,25.394,25.4143,214600.0
2014-12-22 10:50:00,50.03,50.07,50.0,50.01,80500.0,25.4194,25.4397,25.4041,25.4092,80500.0
2014-12-22 11:00:00,50.01,50.01,49.88,49.9,92000.0,25.4092,25.4092,25.3432,25.3533,92000.0
2014-12-22 11:10:00,49.89,49.99,49.87,49.99,74600.0,25.3482,25.3991,25.3381,25.3991,74600.0
2014-12-22 11:20:00,49.99,50.09,49.99,50.09,104500.0,25.3991,25.4499,25.3991,25.4499,104500.0
2014-12-22 11:30:00,50.08,50.1,50.0,50.04,85200.0,25.4448,25.4549,25.4041,25.4245,85200.0
2014-12-22 11:40:00,50.03,50.07,50.01,50.06,94100.0,25.4194,25.4397,25.4092,25.4346,94100.0
2014-12-22 11:50:00,50.05,50.11,50.02,50.09,91100.0,25.4295,25.46,25.4143,25.4499,91100.0
2014-12-22 12:00:00,50.09,50.15,50.08,50.12,99100.0,25.4499,25.4804,25.4448,25.4651,99100.0
2014-12-22 12:10:00,50.12,50.13,50.04,50.09,79300.0,25.4651,25.4702,25.4245,25.4499,79300.0
2014-12-22 12:20:00,50.1,50.1,50.01,50.03,55800.0,25.4549,25.4549,25.4092,25.4194,55800.0
2014-12-22 12:30:00,50.02,50.08,50.02,50.04,56000.0,25.4143,25.4448,25.4143,25.4245,56000.0
2014-12-22 12:40:00,50.04,50.13,50.04,50.07,101700.0,25.4245,25.4702,25.4245,25.4397,101700.0
2014-12-22 12:50:00,50.07,50.15,50.07,50.15,116800.0,25.4397,25.4804,25.4397,25.4804,116800.0
2014-12-22 13:00:00,50.14,50.16,50.07,50.07,79300.0,25.4753,25.4854,25.4397,25.4397,79300.0
2014-12-22 13:10:00,50.07,50.16,50.07,50.09,146200.0,25.4397,25.4854,25.4397,25.4499,146200.0
2014-12-22 13:20:00,50.09,50.11,50.04,50.1,79800.0,25.4499,25.46,25.4245,25.4549,79800.0
2014-12-22 13:30:00,50.1,50.11,50.06,50.08,84200.0,25.4549,25.46,25.4346,25.4448,84200.0
2014-12-22 13:40:00,50.08,50.1,50.04,50.09,77100.0,25.4448,25.4549,25.4245,25.4499,77100.0
2014-12-22 13:50:00,50.1,50.11,50.05,50.08,80900.0,25.4549,25.46,25.4295,25.4448,80900.0
2014-12-22 14:00:00,50.09,50.14,50.06,50.11,113600.0,25.4499,25.4753,25.4346,25.46,113600.0
2014-12-22 14:10:00,50.12,50.12,50.06,50.07,110500.0,25.4651,25.4651,25.4346,25.4397,110500.0
2014-12-22 14:20:00,50.07,50.11,50.05,50.1,70500.0,25.4397,25.46,25.4295,25.4549,70500.0
2014-12-22 14:30:00,50.1,50.11,50.03,50.03,126100.0,25.4549,25.46,25.4194,25.4194,126100.0
2014-12-22 14:40:00,50.02,50.04,49.98,50.0,96000.0,25.4143,25.4245,25.394,25.4041,96000.0
2014-12-22 14:50:00,49.99,50.03,49.98,50.02,95200.0,25.3991,25.4194,25.394,25.4143,95200.0
2014-12-22 15:00:00,50.03,50.1,50.02,50.1,125700.0,25.4194,25.4549,25.4143,25.4549,125700.0
2014-12-22 15:10:00,50.09,50.13,50.08,50.1,134600.0,25.4499,25.4702,25.4448,25.4549,134600.0
2014-12-22 15:20:00,50.11,50.15,50.1,50.12,118200.0,25.46,25.4804,25.4549,25.4651,118200.0
2014-12-22 15:30:00,50.13,50.18,50.11,50.13,178000.0,25.4702,25.4956,25.46,25.4702,178000.0
2014-12-22 15:40:00,50.12,50.18,50.1,50.13,332000.0,25.4651,25.4956,25.4549,25.4702,332000.0
2014-12-22 15:50:00,50.13,50.2,50.08,50.2,792600.0,25.4702,25.5058,25.4448,25.5058,792600.0
2014-12-23 09:30:00,50.37,50.55,50.36,50.47,244200.0,25.5921,25.6836,25.587,25.6429,244200.0
2014-12-23 09:40:00,50.46,50.48,50.35,50.41,112900.0,25.6379,25.648,25.582,25.6125,112900.0
2014-12-23 09:50:00,50.4,50.46,50.35,50.43,131000.0,25.6074,25.6379,25.582,25.6226,131000.0
2014-12-23 10:00:00,50.43,50.47,50.31,50.32,154000.0,25.6226,25.6429,25.5616,25.5667,154000.0
2014-12-23 10:10:00,50.32,50.32,50.21,50.25,136000.0,25.5667,25.5667,25.5108,25.5312,136000.0
2014-12-23 10:20:00,50.25,50.34,50.23,50.32,67800.0,25.5312,25.5769,25.521,25.5667,67800.0
2014-12-23 10:30:00,50.32,50.32,50.22,50.24,86800.0,25.5667,25.5667,25.5159,25.5261,86800.0
2014-12-23 10:40:00,50.23,50.3,50.18,50.3,99400.0,25.521,25.5566,25.4956,25.5566,99400.0
2014-12-23 10:50:00,50.3,50.42,50.29,50.41,84000.0,25.5566,25.6175,25.5515,25.6125,84000.0
2014-12-23 11:00:00,50.41,50.42,50.33,50.33,88400.0,25.6125,25.6175,25.5718,25.5718,88400.0
2014-12-23 11:10:00,50.34,50.35,50.31,50.35,65300.0,25.5769,25.582,25.5616,25.582,65300.0
2014-12-23 11:20:00,50.34,50.38,50.31,50.37,69500.0,25.5769,25.5972,25.5616,25.5921,69500.0
2014-12-23 11:30:00,50.36,50.44,50.35,50.43,74100.0,25.587,25.6277,25.582,25.6226,74100.0
2014-12-23 11:40:00,50.42,50.54,50.42,50.54,88500.0,25.6175,25.6785,25.6175,25.6785,88500.0
2014-12-23 11:50:00,50.54,50.55,50.51,50.54,49000.0,25.6785,25.6836,25.6633,25.6785,49000.0
2014-12-23 12:00:00,50.53,50.54,50.5,50.52,49100.0,25.6734,25.6785,25.6582,25.6683,49100.0
2014-12-23 12:10:00,50.52,50.6,50.52,50.59,108000.0,25.6683,25.709,25.6683,25.7039,108000.0
2014-12-23 12:20:00,50.59,50.6,50.53,50.55,84300.0,25.7039,25.709,25.6734,25.6836,84300.0
2014-12-23 12:30:00,50.55,50.56,50.5,50.53,111800.0,25.6836,25.6887,25.6582,25.6734,111800.0
2014-12-23 12:40:00,50.53,50.56,50.5,50.55,58300.0,25.6734,25.6887,25.6582,25.6836,58300.0
2014-12-23 12:50:00,50.55,50.64,50.52,50.63,146400.0,25.6836,25.7293,25.6683,25.7242,146400.0
2014-12-23 13:00:00,50.63,50.63,50.57,50.58,58300.0,25.7242,25.7242,25.6937,25.6988,58300.0
2014-12-23 13:10:00,50.58,50.59,50.51,50.51,76200.0,25.6988,25.7039,25.6633,25.6633,76200.0
2014-12-23 13:20:00,50.52,50.52,50.47,50.49,49900.0,25.6683,25.6683,25.6429,25.6531,49900.0
2014-12-23 13:30:00,50.49,50.5,50.48,50.5,41200.0,25.6531,25.6582,25.648,25.6582,41200.0
2014-12-23 13:40:00,50.49,50.54,50.49,50.52,61000.0,25.6531,25.6785,25.6531,25.6683,61000.0
2014-12-23 13:50:00,50.52,50.53,50.48,50.49,34700.0,25.6683,25.6734,25.648,25.6531,34700.0
2014-12-23 14:00:00,50.49,50.51,50.43,50.48,68900.0,25.6531,25.6633,25.6226,25.648,68900.0
2014-12-23 14:10:00,50.5,50.58,50.49,50.51,84000.0,25.6582,25.6988,25.6531,25.6633,84000.0
2014-12-23 14:20:00,50.51,50.59,50.5,50.58,139900.0,25.6633,25.7039,25.6582,25.6988,139900.0
2014-12-23 14:30:00,50.58,50.6,50.5,50.52,81600.0,25.6988,25.709,25.6582,25.6683,81600.0
2014-12-23 14:40:00,50.52,50.59,50.51,50.58,49400.0,25.6683,25.7039,25.6633,25.6988,49400.0
2014-12-23 14:50:00,50.58,50.58,50.54,50.56,48100.0,25.6988,25.6988,25.6785,25.6887,48100.0
2014-12-23 15:00:00,50.55,50.56,50.53,50.55,71800.0,25.6836,25.6887,25.6734,25.6836,71800.0
2014-12-23 15:10:00,50.55,50.6,50.53,50.56,89800.0,25.6836,25.709,25.6734,25.6887,89800.0
2014-12-23 15:20:00,50.55,50.56,50.48,50.52,93900.0,25.6836,25.6887,25.648,25.6683,93900.0
2014-12-23 15:30:00,50.51,50.59,50.49,50.56,88800.0,25.6633,25.7039,25.6531,25.6887,88800.0
2014-12-23 15:40:00,50.58,50.59,50.5,50.56,126900.0,25.6988,25.7039,25.6582,25.6887,126900.0
2014-12-23 15:50:00,50.55,50.57,50.51,50.52,332200.0,25.6836,25.6937,25.6633,25.6683,332200.0
2014-12-24 09:30:00,50.65,50.77,50.43,50.49,493900.0,25.7344,25.7954,25.6226,25.6531,493900.0
2014-12-24 09:40:00,50.49,50.63,50.48,50.52,109600.0,25.6531,25.7242,25.648,25.6683,109600.0
2014-12-24 09:50:00,50.52,50.52,50.46,50.49,66000.0,25.6683,25.6683,25.6379,25.6531,66000.0
2014-12-24 10:00:00,50.49,50.49,50.37,50.4,88100.0,25.6531,25.6531,25.5921,25.6074,88100.0
2014-12-24 10:10:00,50.41,50.58,50.39,50.51,78800.0,25.6125,25.6988,25.6023,25.6633,78800.0
2014-12-24 10:20:00,50.52,50.56,50.45,50.46,147700.0,25.6683,25.6887,25.6328,25.6379,147700.0
2014-12-24 10:30:00,50.46,50.46,50.4,50.41,89200.0,25.6379,25.6379,25.6074,25.6125,89200.0
2014-12-24 10:40:00,50.41,50.42,50.36,50.37,49900.0,25.6125,25.6175,25.587,25.5921,49900.0
2014-12-24 10:50:00,50.37,50.47,50.37,50.44,48700.0,25.5921,25.6429,25.5921,25.6277,48700.0
2014-12-24 11:00:00,50.44,50.46,50.41,50.44,58200.0,25.6277,25.6379,25.6125,25.6277,58200.0
2014-12-24 11:10:00,50.44,50.44,50.38,50.39,59500.0,25.6277,25.6277,25.5972,25.6023,59500.0
2014-12-24 11:20:00,50.38,50.41,50.37,50.38,54700.0,25.5972,25.6125,25.5921,25.5972,54700.0
2014-12-24 11:30:00,50.38,50.41,50.35,50.35,48800.0,25.5972,25.6125,25.582,25.582,48800.0
2014-12-24 11:40:00,50.35,50.45,50.33,50.43,67900.0,25.582,25.6328,25.5718,25.6226,67900.0
2014-12-24 11:50:00,50.44,50.5,50.43,50.5,53500.0,25.6277,25.6582,25.6226,25.6582,53500.0
2014-12-24 12:00:00,50.5,50.53,50.49,50.5,36100.0,25.6582,25.6734,25.6531,25.6582,36100.0
2014-12-24 12:10:00,50.51,50.53,50.44,50.46,53100.0,25.6633,25.6734,25.6277,25.6379,53100.0
2014-12-24 12:20:00,50.46,50.49,50.44,50.48,49700.0,25.6379,25.6531,25.6277,25.648,49700.0
2014-12-24 12:30:00,50.48,50.51,50.39,50.4,64200.0,25.648,25.6633,25.6023,25.6074,64200.0
2014-12-24 12:40:00,50.41,50.45,50.38,50.42,90800.0,25.6125,25.6328,25.5972,25.6175,90800.0
2014-12-24 12:50:00,50.42,50.48,50.33,50.35,198800.0,25.6175,25.648,25.5718,25.582,198800.0
2014-12-26 09:30:00,50.35,50.51,50.34,50.5,78500.0,25.582,25.6633,25.5769,25.6582,78500.0
2014-12-26 09:40:00,50.5,50.63,50.48,50.63,81500.0,25.6582,25.7242,25.648,25.7242,81500.0
2014-12-26 09:50:00,50.64,50.67,50.52,50.52,67600.0,25.7293,25.7446,25.6683,25.6683,67600.0
2014-12-26 10:00:00,50.53,50.58,50.49,50.52,69700.0,25.6734,25.6988,25.6531,25.6683,69700.0
2014-12-26 10:10:00,50.53,50.55,50.4,50.42,59900.0,25.6734,25.6836,25.6074,25.6175,59900.0
2014-12-26 10:20:00,50.42,50.49,50.36,50.48,122100.0,25.6175,25.6531,25.587,25.648,122100.0
2014-12-26 10:30:00,50.48,50.53,50.46,50.53,35500.0,25.648,25.6734,25.6379,25.6734,35500.0
2014-12-26 10:40:00,50.53,50.56,50.49,50.5,43300.0,25.6734,25.6887,25.6531,25.6582,43300.0
2014-12-26 10:50:00,50.49,50.6,50.49,50.59,26200.0,25.6531,25.709,25.6531,25.7039,26200.0
2014-12-26 11:00:00,50.59,50.6,50.56,50.58,53100.0,25.7039,25.709,25.6887,25.6988,53100.0
2014-12-26 11:10:00,50.58,50.59,50.51,50.52,25100.0,25.6988,25.7039,25.6633,25.6683,25100.0
2014-12-26 11:20:00,50.52,50.56,50.51,50.54,24900.0,25.6683,25.6887,25.6633,25.6785,24900.0
2014-12-26 11:30:00,50.53,50.58,50.52,50.58,26700.0,25.6734,25.6988,25.6683,25.6988,26700.0
2014-12-26 11:40:00,50.58,50.63,50.57,50.61,48500.0,25.6988,25.7242,25.6937,25.7141,48500.0
2014-12-26 11:50:00,50.61,50.61,50.55,50.58,77500.0,25.7141,25.7141,25.6836,25.6988,77500.0
2014-12-26 12:00:00,50.58,50.68,50.58,50.67,49200.0,25.6988,25.7496,25.6988,25.7446,49200.0
2014-12-26 12:10:00,50.68,50.7,50.65,50.7,63100.0,25.7496,25.7598,25.7344,25.7598,63100.0
2014-12-26 12:20:00,50.7,50.72,50.68,50.7,59300.0,25.7598,25.77,25.7496,25.7598,59300.0
2014-12-26 12:30:00,50.7,50.71,50.62,50.62,86100.0,25.7598,25.7649,25.7192,25.7192,86100.0
2014-12-26 12:40:00,50.63,50.71,50.62,50.71,52000.0,25.7242,25.7649,25.7192,25.7649,52000.0
2014-12-26 12:50:00,50.71,50.71,50.67,50.7,21600.0,25.7649,25.7649,25.7446,25.7598,21600.0
2014-12-26 13:00:00,50.71,50.74,50.7,50.73,25300.0,25.7649,25.7801,25.7598,25.775,25300.0
2014-12-26 13:10:00,50.74,50.74,50.69,50.71,50500.0,25.7801,25.7801,25.7547,25.7649,50500.0
2014-12-26 13:20:00,50.7,50.72,50.67,50.68,30600.0,25.7598,25.77,25.7446,25.7496,30600.0
2014-12-26 13:30:00,50.67,50.72,50.67,50.69,50500.0,25.7446,25.77,25.7446,25.7547,50500.0
2014-12-26 13:40:00,50.69,50.74,50.69,50.72,35100.0,25.7547,25.7801,25.7547,25.77,35100.0
2014-12-26 13:50:00,50.73,50.79,50.72,50.78,79200.0,25.775,25.8055,25.77,25.8004,79200.0
2014-12-26 14:00:00,50.78,50.82,50.76,50.8,37200.0,25.8004,25.8208,25.7903,25.8106,37200.0
2014-12-26 14:10:00,50.79,50.8,50.7,50.72,80100.0,25.8055,25.8106,25.7598,25.77,80100.0
2014-12-26 14:20:00,50.73,50.74,50.71,50.72,25800.0,25.775,25.7801,25.7649,25.77,25800.0
2014-12-26 14:30:00,50.72,50.73,50.68,50.69,70900.0,25.77,25.775,25.7496,25.7547,70900.0
2014-12-26 14:40:00,50.69,50.7,50.65,50.66,70100.0,25.7547,25.7598,25.7344,25.7395,70100.0
2014-12-26 14:50:00,50.66,50.7,50.66,50.7,31200.0,25.7395,25.7598,25.7395,25.7598,31200.0
2014-12-26 15:00:00,50.7,50.7,50.69,50.7,25700.0,25.7598,25.7598,25.7547,25.7598,25700.0
2014-12-26 15:10:00,50.7,50.75,50.69,50.73,115100.0,25.7598,25.7852,25.7547,25.775,115100.0
2014-12-26 15:20:00,50.72,50.73,50.7,50.71,35400.0,25.77,25.775,25.7598,25.7649,35400.0
2014-12-26 15:30:00,50.72,50.72,50.63,50.64,89300.0,25.77,25.77,25.7242,25.7293,89300.0
2014-12-26 15:40:00,50.63,50.66,50.59,50.59,111300.0,25.7242,25.7395,25.7039,25.7039,111300.0
2014-12-26 15:50:00,50.59,50.65,50.55,50.6,225000.0,25.7039,25.7344,25.6836,25.709,225000.0
2014-12-29 09:30:00,50.36,50.46,50.19,50.23,252500.0,25.587,25.6379,25.5007,25.521,252500.0
2014-12-29 09:40:00,50.22,50.27,50.14,50.16,136800.0,25.5159,25.5413,25.4753,25.4854,136800.0
2014-12-29 09:50:00,50.15,50.22,50.02,50.04,127500.0,25.4804,25.5159,25.4143,25.4245,127500.0
2014-12-29 10:00:00,50.04,50.13,50.0,50.06,135400.0,25.4245,25.4702,25.4041,25.4346,135400.0
2014-12-29 10:10:00,50.07,50.13,50.01,50.08,136800.0,25.4397,25.4702,25.4092,25.4448,136800.0
2014-12-29 10:20:00,50.07,50.09,50.0,50.01,134900.0,25.4397,25.4499,25.4041,25.4092,134900.0
2014-12-29 10:30:00,50.01,50.15,49.98,50.13,88500.0,25.4092,25.4804,25.394,25.4702,88500.0
2014-12-29 10:40:00,50.14,50.27,50.13,50.22,59200.0,25.4753,25.5413,25.4702,25.5159,59200.0
2014-12-29 10:50:00,50.22,50.3,50.2,50.27,90500.0,25.5159,25.5566,25.5058,25.5413,90500.0
2014-12-29 11:00:00,50.27,50.27,50.14,50.16,60500.0,25.5413,25.5413,25.4753,25.4854,60500.0
2014-12-29 11:10:00,50.16,50.23,50.14,50.18,95700.0,25.4854,25.521,25.4753,25.4956,95700.0
2014-12-29 11:20:00,50.19,50.21,50.15,50.21,60200.0,25.5007,25.5108,25.4804,25.5108,60200.0
2014-12-29 11:30:00,50.2,50.34,50.19,50.32,60200.0,25.5058,25.5769,25.5007,25.5667,60200.0
2014-12-29 11:40:00,50.32,50.33,50.27,50.28,43100.0,25.5667,25.5718,25.5413,25.5464,43100.0
2014-12-29 11:50:00,50.29,50.34,50.28,50.32,53100.0,25.5515,25.5769,25.5464,25.5667,53100.0
2014-12-29 12:00:00,50.31,50.33,50.27,50.3,73600.0,25.5616,25.5718,25.5413,25.5566,73600.0
2014-12-29 12:10:00,50.29,50.3,50.24,50.29,114600.0,25.5515,25.5566,25.5261,25.5515,114600.0
2014-12-29 12:20:00,50.29,50.38,50.29,50.37,81000.0,25.5515,25.5972,25.5515,25.5921,81000.0
2014-12-29 12:30:00,50.36,50.39,50.3,50.3,40400.0,25.587,25.6023,25.5566,25.5566,40400.0
2014-12-29 12:40:00,50.29,50.33,50.27,50.27,34300.0,25.5515,25.5718,25.5413,25.5413,34300.0
2014-12-29 12:50:00,50.28,50.28,50.19,50.2,60000.0,25.5464,25.5464,25.5007,25.5058,60000.0
2014-12-29 13:00:00,50.21,50.21,50.12,50.18,40100.0,25.5108,25.5108,25.4651,25.4956,40100.0
2014-12-29 13:10:00,50.19,50.27,50.16,50.26,36800.0,25.5007,25.5413,25.4854,25.5362,36800.0
2014-12-29 13:20:00,50.27,50.29,50.24,50.28,29800.0,25.5413,25.5515,25.5261,25.5464,29800.0
2014-12-29 13:30:00,50.28,50.31,50.25,50.27,50200.0,25.5464,25.5616,25.5312,25.5413,50200.0
2014-12-29 13:40:00,50.27,50.35,50.26,50.34,38700.0,25.5413,25.582,25.5362,25.5769,38700.0
2014-12-29 13:50:00,50.35,50.37,50.31,50.36,47400.0,25.582,25.5921,25.5616,25.587,47400.0
2014-12-29 14:00:00,50.36,50.38,50.31,50.33,43400.0,25.587,25.5972,25.5616,25.5718,43400.0
2014-12-29 14:10:00,50.34,50.34,50.22,50.22,76300.0,25.5769,25.5769,25.5159,25.5159,76300.0
2014-12-29 14:20:00,50.22,50.28,50.2,50.24,62800.0,25.5159,25.5464,25.5058,25.5261,62800.0
2014-12-29 14:30:00,50.24,50.26,50.16,50.16,76400.0,25.5261,25.5362,25.4854,25.4854,76400.0
2014-12-29 14:40:00,50.17,50.21,50.14,50.19,53400.0,25.4905,25.5108,25.4753,25.5007,53400.0
2014-12-29 14:50:00,50.19,50.22,50.18,50.21,49200.0,25.5007,25.5159,25.4956,25.5108,49200.0
2014-12-29 15:00:00,50.21,50.25,50.2,50.25,63900.0,25.5108,25.5312,25.5058,25.5312,63900.0
2014-12-29 15:10:00,50.25,50.28,50.21,50.28,76400.0,25.5312,25.5464,25.5108,25.5464,76400.0
2014-12-29 15:20:00,50.28,50.28,50.25,50.26,66200.0,25.5464,25.5464,25.5312,25.5362,66200.0
2014-12-29 15:30:00,50.26,50.29,50.24,50.28,122100.0,25.5362,25.5515,25.5261,25.5464,122100.0
2014-12-29 15:40:00,50.28,50.32,50.27,50.3,164900.0,25.5464,25.5667,25.5413,25.5566,164900.0
2014-12-29 15:50:00,50.29,50.3,50.23,50.25,299600.0,25.5515,25.5566,25.521,25.5312,299600.0
2014-12-30 09:30:00,50.15,50.42,50.15,50.24,167400.0,25.4804,25.6175,25.4804,25.5261,167400.0
2014-12-30 09:40:00,50.24,50.24,50.01,50.11,171900.0,25.5261,25.5261,25.4092,25.46,171900.0
2014-12-30 09:50:00,50.1,50.19,50.06,50.16,92500.0,25.4549,25.5007,25.4346,25.4854,92500.0
2014-12-30 10:00:00,50.16,50.29,50.13,50.24,237000.0,25.4854,25.5515,25.4702,25.5261,237000.0
2014-12-30 10:10:00,50.24,50.34,50.17,50.2,261300.0,25.5261,25.5769,25.4905,25.5058,261300.0
2014-12-30 10:20:00,50.21,50.22,50.13,50.16,89000.0,25.5108,25.5159,25.4702,25.4854,89000.0
2014-12-30 10:30:00,50.14,50.15,50.02,50.03,49500.0,25.4753,25.4804,25.4143,25.4194,49500.0
2014-12-30 10:40:00,50.02,50.1,50.01,50.05,59900.0,25.4143,25.4549,25.4092,25.4295,59900.0
2014-12-30 10:50:00,50.05,50.07,49.98,50.0,54700.0,25.4295,25.4397,25.394,25.4041,54700.0
2014-12-30 11:00:00,50.01,50.04,49.97,50.01,58500.0,25.4092,25.4245,25.3889,25.4092,58500.0
2014-12-30 11:10:00,50.01,50.02,49.96,50.02,35500.0,25.4092,25.4143,25.3838,25.4143,35500.0
2014-12-30 11:20:00,50.02,50.09,50.01,50.06,49400.0,25.4143,25.4499,25.4092,25.4346,49400.0
2014-12-30 11:30:00,50.07,50.07,50.03,50.06,42900.0,25.4397,25.4397,25.4194,25.4346,42900.0
2014-12-30 11:40:00,50.07,50.07,50.0,50.02,34700.0,25.4397,25.4397,25.4041,25.4143,34700.0
2014-12-30 11:50:00,50.03,50.05,50.0,50.04,34600.0,25.4194,25.4295,25.4041,25.4245,34600.0
2014-12-30 12:00:00,50.04,50.1,50.03,50.06,35700.0,25.4245,25.4549,25.4194,25.4346,35700.0
2014-12-30 12:10:00,50.05,50.1,50.04,50.05,19700.0,25.4295,25.4549,25.4245,25.4295,19700.0
2014-12-30 12:20:00,50.04,50.06,50.0,50.02,29800.0,25.4245,25.4346,25.4041,25.4143,29800.0
2014-12-30 12:30:00,50.03,50.05,50.0,50.02,45700.0,25.4194,25.4295,25.4041,25.4143,45700.0
2014-12-30 12:40:00,50.02,50.03,49.96,50.0,31400.0,25.4143,25.4194,25.3838,25.4041,31400.0
2014-12-30 12:50:00,49.99,50.0,49.95,49.95,27500.0,25.3991,25.4041,25.3787,25.3787,27500.0
2014-12-30 13:00:00,49.95,49.97,49.93,49.96,36900.0,25.3787,25.3889,25.3686,25.3838,36900.0
2014-12-30 13:10:00,49.97,49.98,49.95,49.97,27600.0,25.3889,25.394,25.3787,25.3889,27600.0
2014-12-30 13:20:00,49.96,49.98,49.94,49.94,29800.0,25.3838,25.394,25.3737,25.3737,29800.0
2014-12-30 13:30:00,49.94,49.96,49.9,49.9,48500.0,25.3737,25.3838,25.3533,25.3533,48500.0
2014-12-30 13:40:00,49.91,49.91,49.86,49.9,57500.0,25.3584,25.3584,25.333,25.3533,57500.0
2014-12-30 13:50:00,49.89,49.9,49.84,49.85,50500.0,25.3482,25.3533,25.3228,25.3279,50500.0
2014-12-30 14:00:00,49.86,49.88,49.82,49.86,43700.0,25.333,25.3432,25.3127,25.333,43700.0
2014-12-30 14:10:00,49.86,49.89,49.82,49.84,53300.0,25.333,25.3482,25.3127,25.3228,53300.0
2014-12-30 14:20:00,49.85,49.86,49.79,49.81,50500.0,25.3279,25.333,25.2974,25.3076,50500.0
2014-12-30 14:30:00,49.81,49.82,49.78,49.82,54100.0,25.3076,25.3127,25.2924,25.3127,54100.0
2014-12-30 14:40:00,49.82,49.87,49.81,49.82,64500.0,25.3127,25.3381,25.3076,25.3127,64500.0
2014-12-30 14:50:00,49.82,49.85,49.77,49.78,97000.0,25.3127,25.3279,25.2873,25.2924,97000.0
2014-12-30 15:00:00,49.78,49.87,49.77,49.84,61300.0,25.2924,25.3381,25.2873,25.3228,61300.0
2014-12-30 15:10:00,49.84,49.89,49.82,49.86,81200.0,25.3228,25.3482,25.3127,25.333,81200.0
2014-12-30 15:20:00,49.86,49.87,49.81,49.82,51500.0,25.333,25.3381,25.3076,25.3127,51500.0
2014-12-30 15:30:00,49.82,49.86,49.78,49.84,171800.0,25.3127,25.333,25.2924,25.3228,171800.0
2014-12-30 15:40:00,49.84,49.85,49.79,49.8,143800.0,25.3228,25.3279,25.2974,25.3025,143800.0
2014-12-30 15:50:00,49.81,49.85,49.79,49.82,218400.0,25.3076,25.3279,25.2974,25.3127,218400.0
2014-12-31 09:30:00,49.91,50.02,49.86,49.94,138200.0,25.3584,25.4143,25.333,25.3737,138200.0
2014-12-31 09:40:00,49.94,50.01,49.89,49.93,111800.0,25.3737,25.4092,25.3482,25.3686,111800.0
2014-12-31 09:50:00,49.93,49.93,49.84,49.85,58900.0,25.3686,25.3686,25.3228,25.3279,58900.0
2014-12-31 10:00:00,49.86,49.86,49.74,49.8,67600.0,25.333,25.333,25.272,25.3025,67600.0
2014-12-31 10:10:00,49.8,49.84,49.79,49.82,59200.0,25.3025,25.3228,25.2974,25.3127,59200.0
2014-12-31 10:20:00,49.82,49.82,49.79,49.79,44300.0,25.3127,25.3127,25.2974,25.2974,44300.0
2014-12-31 10:30:00,49.8,49.83,49.78,49.79,45100.0,25.3025,25.3178,25.2924,25.2974,45100.0
2014-12-31 10:40:00,49.8,49.84,49.79,49.8,61300.0,25.3025,25.3228,25.2974,25.3025,61300.0
2014-12-31 10:50:00,49.8,49.88,49.8,49.87,61000.0,25.3025,25.3432,25.3025,25.3381,61000.0
2014-12-31 11:00:00,49.88,49.94,49.84,49.84,58300.0,25.3432,25.3737,25.3228,25.3228,58300.0
2014-12-31 11:10:00,49.84,49.85,49.66,49.66,105000.0,25.3228,25.3279,25.2314,25.2314,105000.0
2014-12-31 11:20:00,49.66,49.67,49.58,49.59,70800.0,25.2314,25.2365,25.1907,25.1958,70800.0
2014-12-31 11:30:00,49.6,49.62,49.56,49.62,63300.0,25.2009,25.2111,25.1806,25.2111,63300.0
2014-12-31 11:40:00,49.62,49.62,49.57,49.58,56900.0,25.2111,25.2111,25.1857,25.1907,56900.0
2014-12-31 11:50:00,49.58,49.63,49.52,49.63,71500.0,25.1907,25.2161,25.1603,25.2161,71500.0
2014-12-31 12:00:00,49.63,49.65,49.51,49.51,82400.0,25.2161,25.2263,25.1552,25.1552,82400.0
2014-12-31 12:10:00,49.52,49.62,49.51,49.61,47600.0,25.1603,25.2111,25.1552,25.206,47600.0
2014-12-31 12:20:00,49.61,49.62,49.44,49.45,157200.0,25.206,25.2111,25.1196,25.1247,157200.0
2014-12-31 12:30:00,49.46,49.55,49.43,49.48,78000.0,25.1298,25.1755,25.1145,25.1399,78000.0
2014-12-31 12:40:00,49.47,49.56,49.46,49.49,48400.0,25.1349,25.1806,25.1298,25.145,48400.0
2014-12-31 12:50:00,49.48,49.51,49.46,49.48,69700.0,25.1399,25.1552,25.1298,25.1399,69700.0
2014-12-31 13:00:00,49.48,49.57,49.48,49.53,57900.0,25.1399,25.1857,25.1399,25.1653,57900.0
2014-12-31 13:10:00,49.53,49.54,49.47,49.5,61900.0,25.1653,25.1704,25.1349,25.1501,61900.0
2014-12-31 13:20:00,49.5,49.52,49.48,49.5,58500.0,25.1501,25.1603,25.1399,25.1501,58500.0
2014-12-31 13:30:00,49.5,49.51,49.47,49.51,44400.0,25.1501,25.1552,25.1349,25.1552,44400.0
2014-12-31 13:40:00,49.51,49.59,49.51,49.54,88500.0,25.1552,25.1958,25.1552,25.1704,88500.0
2014-12-31 13:50:00,49.54,49.54,49.42,49.49,71400.0,25.1704,25.1704,25.1095,25.145,71400.0
2014-12-31 14:00:00,49.5,49.51,49.46,49.49,57000.0,25.1501,25.1552,25.1298,25.145,57000.0
2014-12-31 14:10:00,49.49,49.51,49.42,49.44,48500.0,25.145,25.1552,25.1095,25.1196,48500.0
2014-12-31 14:20:00,49.43,49.43,49.38,49.39,88200.0,25.1145,25.1145,25.0891,25.0942,88200.0
2014-12-31 14:30:00,49.4,49.4,49.28,49.29,152800.0,25.0993,25.0993,25.0383,25.0434,152800.0
2014-12-31 14:40:00,49.29,49.35,49.25,49.32,64700.0,25.0434,25.0739,25.0231,25.0586,64700.0
2014-12-31 14:50:00,49.32,49.37,49.32,49.35,98400.0,25.0586,25.084,25.0586,25.0739,98400.0
2014-12-31 15:00:00,49.34,49.35,49.32,49.34,84500.0,25.0688,25.0739,25.0586,25.0688,84500.0
2014-12-31 15:10:00,49.34,49.44,49.33,49.43,96800.0,25.0688,25.1196,25.0637,25.1145,96800.0
2014-12-31 15:20:00,49.43,49.48,49.4,49.43,97900.0,25.1145,25.1399,25.0993,25.1145,97900.0
2014-12-31 15:30:00,49.44,49.46,49.37,49.39,103600.0,25.1196,25.1298,25.084,25.0942,103600.0
2014-12-31 15:40:00,49.39,49.39,49.24,49.24,239300.0,25.0942,25.0942,25.018,25.018,239300.0
2014-12-31 15:50:00,49.24,49.39,49.17,49.26,683600.0,25.018,25.0942,24.9824,25.0282,683600.0
2015-01-02 09:30:00,49.3,49.48,49.2,49.46,269800.0,25.0485,25.1399,24.9977,25.1298,269800.0
2015-01-02 09:40:00,49.46,49.64,49.26,49.29,197200.0,25.1298,25.2212,25.0282,25.0434,197200.0
2015-01-02 09:50:00,49.3,49.41,49.29,49.33,127400.0,25.0485,25.1044,25.0434,25.0637,127400.0
2015-01-02 10:00:00,49.32,49.35,49.23,49.26,101800.0,25.0586,25.0739,25.0129,25.0282,101800.0
2015-01-02 10:10:00,49.26,49.4,49.18,49.18,117400.0,25.0282,25.0993,24.9875,24.9875,117400.0
2015-01-02 10:20:00,49.19,49.24,49.15,49.22,84400.0,24.9926,25.018,24.9723,25.0078,84400.0
2015-01-02 10:30:00,49.21,49.29,49.18,49.18,92600.0,25.0028,25.0434,24.9875,24.9875,92600.0
2015-01-02 10:40:00,49.18,49.21,49.12,49.15,129400.0,24.9875,25.0028,24.957,24.9723,129400.0
2015-01-02 10:50:00,49.15,49.21,49.11,49.17,81400.0,24.9723,25.0028,24.9519,24.9824,81400.0
2015-01-02 11:00:00,49.18,49.19,49.07,49.09,60200.0,24.9875,24.9926,24.9316,24.9418,60200.0
2015-01-02 11:10:00,49.09,49.09,48.88,48.89,202100.0,24.9418,24.9418,24.8351,24.8402,202100.0
2015-01-02 11:20:00,48.88,49.0,48.81,48.96,89100.0,24.8351,24.8961,24.7995,24.8757,89100.0
2015-01-02 11:30:00,48.96,49.04,48.89,48.9,170500.0,24.8757,24.9164,24.8402,24.8452,170500.0
2015-01-02 11:40:00,48.89,48.9,48.78,48.82,121400.0,24.8402,24.8452,24.7843,24.8046,121400.0
2015-01-02 11:50:00,48.83,48.83,48.74,48.8,105800.0,24.8097,24.8097,24.764,24.7944,105800.0
2015-01-02 12:00:00,48.8,48.88,48.78,48.83,87500.0,24.7944,24.8351,24.7843,24.8097,87500.0
2015-01-02 12:10:00,48.83,48.84,48.69,48.74,152600.0,24.8097,24.8148,24.7386,24.764,152600.0
2015-01-02 12:20:00,48.73,48.78,48.69,48.71,144200.0,24.7589,24.7843,24.7386,24.7487,144200.0
2015-01-02 12:30:00,48.72,48.81,48.7,48.74,123600.0,24.7538,24.7995,24.7436,24.764,123600.0
2015-01-02 12:40:00,48.75,48.83,48.73,48.76,65600.0,24.769,24.8097,24.7589,24.7741,65600.0
2015-01-02 12:50:00,48.76,48.82,48.74,48.77,75800.0,24.7741,24.8046,24.764,24.7792,75800.0
2015-01-02 13:00:00,48.77,48.82,48.76,48.77,67800.0,24.7792,24.8046,24.7741,24.7792,67800.0
2015-01-02 13:10:00,48.77,48.78,48.71,48.74,42400.0,24.7792,24.7843,24.7487,24.764,42400.0
2015-01-02 13:20:00,48.74,48.78,48.68,48.7,66600.0,24.764,24.7843,24.7335,24.7436,66600.0
2015-01-02 13:30:00,48.69,48.71,48.58,48.66,82700.0,24.7386,24.7487,24.6827,24.7233,82700.0
2015-01-02 13:40:00,48.66,48.68,48.6,48.63,59200.0,24.7233,24.7335,24.6928,24.7081,59200.0
2015-01-02 13:50:00,48.63,48.78,48.61,48.74,92300.0,24.7081,24.7843,24.6979,24.764,92300.0
2015-01-02 14:00:00,48.74,48.83,48.72,48.82,79700.0,24.764,24.8097,24.7538,24.8046,79700.0
2015-01-02 14:10:00,48.83,48.85,48.78,48.78,42500.0,24.8097,24.8198,24.7843,24.7843,42500.0
2015-01-02 14:20:00,48.77,48.87,48.75,48.8,69800.0,24.7792,24.83,24.769,24.7944,69800.0
2015-01-02 14:30:00,48.8,48.85,48.76,48.85,45500.0,24.7944,24.8198,24.7741,24.8198,45500.0
2015-01-02 14:40:00,48.84,48.89,48.79,48.84,84600.0,24.8148,24.8402,24.7894,24.8148,84600.0
2015-01-02 14:50:00,48.85,48.89,48.79,48.81,47500.0,24.8198,24.8402,24.7894,24.7995,47500.0
2015-01-02 15:00:00,48.81,48.84,48.77,48.78,66100.0,24.7995,24.8148,24.7792,24.7843,66100.0
2015-01-02 15:10:00,48.77,48.78,48.69,48.77,64500.0,24.7792,24.7843,24.7386,24.7792,64500.0
2015-01-02 15:20:00,48.77,48.85,48.77,48.8,99400.0,24.7792,24.8198,24.7792,24.7944,99400.0
2015-01-02 15:30:00,48.8,48.9,48.79,48.87,107300.0,24.7944,24.8452,24.7894,24.83,107300.0
2015-01-02 15:40:00,48.87,49.02,48.86,49.02,222200.0,24.83,24.9062,24.8249,24.9062,222200.0
2015-01-02 15:50:00,49.01,49.05,48.96,48.97,386500.0,24.9011,24.9215,24.8757,24.8808,386500.0
2015-01-05 09:30:00,48.64,48.95,48.63,48.85,324600.0,24.7131,24.8707,24.7081,24.8198,324600.0
2015-01-05 09:40:00,48.86,48.99,48.79,48.94,155300.0,24.8249,24.891,24.7894,24.8656,155300.0
2015-01-05 09:50:00,48.93,48.95,48.76,48.76,121200.0,24.8605,24.8707,24.7741,24.7741,121200.0
2015-01-05 10:00:00,48.76,48.94,48.72,48.87,123500.0,24.7741,24.8656,24.7538,24.83,123500.0
2015-01-05 10:10:00,48.87,48.94,48.83,48.91,80300.0,24.83,24.8656,24.8097,24.8503,80300.0
2015-01-05 10:20:00,48.91,48.98,48.89,48.9,81800.0,24.8503,24.8859,24.8402,24.8452,81800.0
2015-01-05 10:30:00,48.9,48.9,48.65,48.67,78200.0,24.8452,24.8452,24.7182,24.7284,78200.0
2015-01-05 10:40:00,48.67,48.76,48.61,48.75,115600.0,24.7284,24.7741,24.6979,24.769,115600.0
2015-01-05 10:50:00,48.74,48.83,48.69,48.77,96900.0,24.764,24.8097,24.7386,24.7792,96900.0
2015-01-05 11:00:00,48.77,48.85,48.76,48.78,101800.0,24.7792,24.8198,24.7741,24.7843,101800.0
2015-01-05 11:10:00,48.78,48.78,48.66,48.7,112400.0,24.7843,24.7843,24.7233,24.7436,112400.0
2015-01-05 11:20:00,48.69,48.75,48.68,48.69,149700.0,24.7386,24.769,24.7335,24.7386,149700.0
2015-01-05 11:30:00,48.69,48.73,48.66,48.71,65800.0,24.7386,24.7589,24.7233,24.7487,65800.0
2015-01-05 11:40:00,48.71,48.78,48.71,48.75,75000.0,24.7487,24.7843,24.7487,24.769,75000.0
2015-01-05 11:50:00,48.76,48.8,48.75,48.77,55300.0,24.7741,24.7944,24.769,24.7792,55300.0
2015-01-05 12:00:00,48.78,48.79,48.73,48.76,80400.0,24.7843,24.7894,24.7589,24.7741,80400.0
2015-01-05 12:10:00,48.76,48.8,48.68,48.69,101600.0,24.7741,24.7944,24.7335,24.7386,101600.0
2015-01-05 12:20:00,48.7,48.73,48.59,48.59,109900.0,24.7436,24.7589,24.6877,24.6877,109900.0
2015-01-05 12:30:00,48.6,48.64,48.55,48.63,80200.0,24.6928,24.7131,24.6674,24.7081,80200.0
2015-01-05 12:40:00,48.63,48.66,48.6,48.63,77800.0,24.7081,24.7233,24.6928,24.7081,77800.0
2015-01-05 12:50:00,48.63,48.66,48.54,48.59,113400.0,24.7081,24.7233,24.6623,24.6877,113400.0
2015-01-05 13:00:00,48.59,48.64,48.55,48.61,62100.0,24.6877,24.7131,24.6674,24.6979,62100.0
2015-01-05 13:10:00,48.61,48.62,48.52,48.56,62300.0,24.6979,24.703,24.6522,24.6725,62300.0
2015-01-05 13:20:00,48.56,48.65,48.56,48.65,50200.0,24.6725,24.7182,24.6725,24.7182,50200.0
2015-01-05 13:30:00,48.64,48.78,48.62,48.75,79700.0,24.7131,24.7843,24.703,24.769,79700.0
2015-01-05 13:40:00,48.75,48.81,48.71,48.8,71000.0,24.769,24.7995,24.7487,24.7944,71000.0
2015-01-05 13:50:00,48.8,48.9,48.76,48.79,104800.0,24.7944,24.8452,24.7741,24.7894,104800.0
2015-01-05 14:00:00,48.79,48.8,48.67,48.7,67100.0,24.7894,24.7944,24.7284,24.7436,67100.0
2015-01-05 14:10:00,48.7,48.77,48.65,48.7,81600.0,24.7436,24.7792,24.7182,24.7436,81600.0
2015-01-05 14:20:00,48.71,48.8,48.71,48.73,76700.0,24.7487,24.7944,24.7487,24.7589,76700.0
2015-01-05 14:30:00,48.73,48.79,48.68,48.73,84200.0,24.7589,24.7894,24.7335,24.7589,84200.0
2015-01-05 14:40:00,48.74,48.76,48.66,48.72,50700.0,24.764,24.7741,24.7233,24.7538,50700.0
2015-01-05 14:50:00,48.73,48.75,48.63,48.64,69000.0,24.7589,24.769,24.7081,24.7131,69000.0
2015-01-05 15:00:00,48.64,48.76,48.61,48.73,102400.0,24.7131,24.7741,24.6979,24.7589,102400.0
2015-01-05 15:10:00,48.73,48.81,48.71,48.74,84600.0,24.7589,24.7995,24.7487,24.764,84600.0
2015-01-05 15:20:00,48.73,48.77,48.66,48.67,92700.0,24.7589,24.7792,24.7233,24.7284,92700.0
2015-01-05 15:30:00,48.68,48.74,48.65,48.71,129200.0,24.7335,24.764,24.7182,24.7487,129200.0
2015-01-05 15:40:00,48.72,48.8,48.67,48.71,297700.0,24.7538,24.7944,24.7284,24.7487,297700.0
2015-01-05 15:50:00,48.72,48.79,48.64,48.66,790800.0,24.7538,24.7894,24.7131,24.7233,790800.0
2015-01-06 09:30:00,49.0,49.35,48.89,49.16,339800.0,24.8961,25.0739,24.8402,24.9773,339800.0
2015-01-06 09:40:00,49.13,49.35,49.07,49.29,206300.0,24.9621,25.0739,24.9316,25.0434,206300.0
2015-01-06 09:50:00,49.3,49.48,49.28,49.39,164000.0,25.0485,25.1399,25.0383,25.0942,164000.0
2015-01-06 10:00:00,49.38,49.43,49.22,49.25,153200.0,25.0891,25.1145,25.0078,25.0231,153200.0
2015-01-06 10:10:00,49.25,49.49,49.21,49.48,145500.0,25.0231,25.145,25.0028,25.1399,145500.0
2015-01-06 10:20:00,49.48,49.65,49.45,49.47,210300.0,25.1399,25.2263,25.1247,25.1349,210300.0
2015-01-06 10:30:00,49.47,49.48,49.4,49.44,94700.0,25.1349,25.1399,25.0993,25.1196,94700.0
2015-01-06 10:40:00,49.44,49.48,49.21,49.29,155400.0,25.1196,25.1399,25.0028,25.0434,155400.0
2015-01-06 10:50:00,49.28,49.33,49.23,49.26,145400.0,25.0383,25.0637,25.0129,25.0282,145400.0
2015-01-06 11:00:00,49.26,49.32,49.18,49.31,117400.0,25.0282,25.0586,24.9875,25.0536,117400.0
2015-01-06 11:10:00,49.32,49.4,49.21,49.26,130900.0,25.0586,25.0993,25.0028,25.0282,130900.0
2015-01-06 11:20:00,49.25,49.29,49.13,49.16,386700.0,25.0231,25.0434,24.9621,24.9773,386700.0
2015-01-06 11:30:00,49.16,49.16,49.0,49.01,131000.0,24.9773,24.9773,24.8961,24.9011,131000.0
2015-01-06 11:40:00,49.02,49.14,49.01,49.12,121000.0,24.9062,24.9672,24.9011,24.957,121000.0
2015-01-06 11:50:00,49.1,49.22,49.05,49.17,139300.0,24.9469,25.0078,24.9215,24.9824,139300.0
2015-01-06 12:00:00,49.16,49.18,48.97,49.05,110600.0,24.9773,24.9875,24.8808,24.9215,110600.0
2015-01-06 12:10:00,49.04,49.07,48.99,49.0,113700.0,24.9164,24.9316,24.891,24.8961,113700.0
2015-01-06 12:20:00,48.99,49.08,48.96,49.06,81100.0,24.891,24.9367,24.8757,24.9265,81100.0
2015-01-06 12:30:00,49.05,49.12,49.0,49.12,67200.0,24.9215,24.957,24.8961,24.957,67200.0
2015-01-06 12:40:00,49.13,49.14,49.01,49.09,121400.0,24.9621,24.9672,24.9011,24.9418,121400.0
2015-01-06 12:50:00,49.09,49.21,49.09,49.16,88100.0,24.9418,25.0028,24.9418,24.9773,88100.0
2015-01-06 13:00:00,49.17,49.19,49.07,49.11,106300.0,24.9824,24.9926,24.9316,24.9519,106300.0
2015-01-06 13:10:00,49.1,49.14,49.03,49.05,126300.0,24.9469,24.9672,24.9113,24.9215,126300.0
2015-01-06 13:20:00,49.05,49.07,48.98,49.03,122200.0,24.9215,24.9316,24.8859,24.9113,122200.0
2015-01-06 13:30:00,49.03,49.11,49.03,49.08,96800.0,24.9113,24.9519,24.9113,24.9367,96800.0
2015-01-06 13:40:00,49.07,49.1,48.99,49.1,145400.0,24.9316,24.9469,24.891,24.9469,145400.0
2015-01-06 13:50:00,49.1,49.16,49.04,49.13,126000.0,24.9469,24.9773,24.9164,24.9621,126000.0
2015-01-06 14:00:00,49.13,49.16,49.06,49.07,98300.0,24.9621,24.9773,24.9265,24.9316,98300.0
2015-01-06 14:10:00,49.07,49.07,48.96,49.01,85200.0,24.9316,24.9316,24.8757,24.9011,85200.0
2015-01-06 14:20:00,49.02,49.12,49.02,49.07,94000.0,24.9062,24.957,24.9062,24.9316,94000.0
2015-01-06 14:30:00,49.07,49.11,49.04,49.09,142500.0,24.9316,24.9519,24.9164,24.9418,142500.0
2015-01-06 14:40:00,49.1,49.2,49.07,49.16,161300.0,24.9469,24.9977,24.9316,24.9773,161300.0
2015-01-06 14:50:00,49.15,49.24,49.12,49.21,147200.0,24.9723,25.018,24.957,25.0028,147200.0
2015-01-06 15:00:00,49.22,49.25,49.17,49.24,145000.0,25.0078,25.0231,24.9824,25.018,145000.0
2015-01-06 15:10:00,49.24,49.3,49.2,49.27,127600.0,25.018,25.0485,24.9977,25.0332,127600.0
2015-01-06 15:20:00,49.26,49.38,49.21,49.35,164500.0,25.0282,25.0891,25.0028,25.0739,164500.0
2015-01-06 15:30:00,49.34,49.34,49.17,49.18,218400.0,25.0688,25.0688,24.9824,24.9875,218400.0
2015-01-06 15:40:00,49.18,49.32,49.14,49.25,256600.0,24.9875,25.0586,24.9672,25.0231,256600.0
2015-01-06 15:50:00,49.25,49.27,48.97,48.97,493500.0,25.0231,25.0332,24.8808,24.8808,493500.0
2015-01-07 09:30:00,49.33,49.57,49.32,49.35,211400.0,25.0637,25.1857,25.0586,25.0739,211400.0
2015-01-07 09:40:00,49.36,49.57,49.35,49.52,91900.0,25.079,25.1857,25.0739,25.1603,91900.0
2015-01-07 09:50:00,49.52,49.63,49.52,49.62,190600.0,25.1603,25.2161,25.1603,25.2111,190600.0
2015-01-07 10:00:00,49.61,49.68,49.57,49.68,116700.0,25.206,25.2416,25.1857,25.2416,116700.0
2015-01-07 10:10:00,49.68,49.7,49.6,49.69,153000.0,25.2416,25.2517,25.2009,25.2466,153000.0
2015-01-07 10:20:00,49.69,49.71,49.64,49.67,117100.0,25.2466,25.2568,25.2212,25.2365,117100.0
2015-01-07 10:30:00,49.66,49.78,49.65,49.68,350200.0,25.2314,25.2924,25.2263,25.2416,350200.0
2015-01-07 10:40:00,49.68,49.83,49.59,49.83,170800.0,25.2416,25.3178,25.1958,25.3178,170800.0
2015-01-07 10:50:00,49.83,49.86,49.72,49.73,134300.0,25.3178,25.333,25.2619,25.267,134300.0
2015-01-07 11:00:00,49.73,49.79,49.64,49.66,75400.0,25.267,25.2974,25.2212,25.2314,75400.0
2015-01-07 11:10:00,49.66,49.68,49.57,49.58,47400.0,25.2314,25.2416,25.1857,25.1907,47400.0
2015-01-07 11:20:00,49.57,49.62,49.48,49.54,68900.0,25.1857,25.2111,25.1399,25.1704,68900.0
2015-01-07 11:30:00,49.53,49.6,49.48,49.59,62800.0,25.1653,25.2009,25.1399,25.1958,62800.0
2015-01-07 11:40:00,49.6,49.71,49.56,49.69,82200.0,25.2009,25.2568,25.1806,25.2466,82200.0
2015-01-07 11:50:00,49.7,49.88,49.65,49.86,144800.0,25.2517,25.3432,25.2263,25.333,144800.0
2015-01-07 12:00:00,49.86,49.99,49.85,49.95,149000.0,25.333,25.3991,25.3279,25.3787,149000.0
2015-01-07 12:10:00,49.95,49.96,49.87,49.92,55200.0,25.3787,25.3838,25.3381,25.3635,55200.0
2015-01-07 12:20:00,49.91,49.99,49.9,49.98,94300.0,25.3584,25.3991,25.3533,25.394,94300.0
2015-01-07 12:30:00,49.98,49.99,49.91,49.97,54000.0,25.394,25.3991,25.3584,25.3889,54000.0
2015-01-07 12:40:00,49.98,50.0,49.95,49.99,73100.0,25.394,25.4041,25.3787,25.3991,73100.0
2015-01-07 12:50:00,50.0,50.0,49.95,49.97,39400.0,25.4041,25.4041,25.3787,25.3889,39400.0
2015-01-07 13:00:00,49.96,50.0,49.91,49.93,70100.0,25.3838,25.4041,25.3584,25.3686,70100.0
2015-01-07 13:10:00,49.93,49.99,49.9,49.98,47800.0,25.3686,25.3991,25.3533,25.394,47800.0
2015-01-07 13:20:00,49.98,49.99,49.83,49.84,69600.0,25.394,25.3991,25.3178,25.3228,69600.0
2015-01-07 13:30:00,49.84,49.92,49.8,49.88,64800.0,25.3228,25.3635,25.3025,25.3432,64800.0
2015-01-07 13:40:00,49.88,49.99,49.87,49.98,50600.0,25.3432,25.3991,25.3381,25.394,50600.0
2015-01-07 13:50:00,49.98,49.99,49.95,49.99,49800.0,25.394,25.3991,25.3787,25.3991,49800.0
2015-01-07 14:00:00,49.98,50.03,49.87,49.98,173700.0,25.394,25.4194,25.3381,25.394,173700.0
2015-01-07 14:10:00,49.99,50.01,49.85,49.87,84500.0,25.3991,25.4092,25.3279,25.3381,84500.0
2015-01-07 14:20:00,49.88,49.94,49.85,49.87,78100.0,25.3432,25.3737,25.3279,25.3381,78100.0
2015-01-07 14:30:00,49.87,49.96,49.87,49.89,67000.0,25.3381,25.3838,25.3381,25.3482,67000.0
2015-01-07 14:40:00,49.89,49.9,49.82,49.88,70100.0,25.3482,25.3533,25.3127,25.3432,70100.0
2015-01-07 14:50:00,49.88,49.89,49.8,49.8,113900.0,25.3432,25.3482,25.3025,25.3025,113900.0
2015-01-07 15:00:00,49.81,49.86,49.77,49.84,96200.0,25.3076,25.333,25.2873,25.3228,96200.0
2015-01-07 15:10:00,49.84,49.85,49.73,49.79,108800.0,25.3228,25.3279,25.267,25.2974,108800.0
2015-01-07 15:20:00,49.78,49.8,49.73,49.79,87900.0,25.2924,25.3025,25.267,25.2974,87900.0
2015-01-07 15:30:00,49.79,49.8,49.74,49.77,133000.0,25.2974,25.3025,25.272,25.2873,133000.0
2015-01-07 15:40:00,49.77,49.84,49.75,49.8,204200.0,25.2873,25.3228,25.2771,25.3025,204200.0
2015-01-07 15:50:00,49.81,49.89,49.8,49.88,294700.0,25.3076,25.3482,25.3025,25.3432,294700.0
2015-01-08 09:30:00,50.26,50.44,50.2,50.33,191900.0,25.5362,25.6277,25.5058,25.5718,191900.0
2015-01-08 09:40:00,50.35,50.5,50.34,50.48,113500.0,25.582,25.6582,25.5769,25.648,113500.0
2015-01-08 09:50:00,50.49,50.56,50.46,50.54,140900.0,25.6531,25.6887,25.6379,25.6785,140900.0
2015-01-08 10:00:00,50.55,50.66,50.54,50.64,123700.0,25.6836,25.7395,25.6785,25.7293,123700.0
2015-01-08 10:10:00,50.64,50.7,50.6,50.69,141400.0,25.7293,25.7598,25.709,25.7547,141400.0
2015-01-08 10:20:00,50.7,50.75,50.68,50.74,108200.0,25.7598,25.7852,25.7496,25.7801,108200.0
2015-01-08 10:30:00,50.74,50.81,50.71,50.76,164300.0,25.7801,25.8157,25.7649,25.7903,164300.0
2015-01-08 10:40:00,50.76,50.87,50.73,50.82,106300.0,25.7903,25.8462,25.775,25.8208,106300.0
2015-01-08 10:50:00,50.83,50.87,50.78,50.86,115500.0,25.8258,25.8462,25.8004,25.8411,115500.0
2015-01-08 11:00:00,50.87,50.93,50.84,50.86,124700.0,25.8462,25.8767,25.8309,25.8411,124700.0
2015-01-08 11:10:00,50.87,50.89,50.83,50.88,97400.0,25.8462,25.8563,25.8258,25.8513,97400.0
2015-01-08 11:20:00,50.88,50.88,50.7,50.71,115800.0,25.8513,25.8513,25.7598,25.7649,115800.0
2015-01-08 11:30:00,50.71,50.79,50.7,50.77,80200.0,25.7649,25.8055,25.7598,25.7954,80200.0
2015-01-08 11:40:00,50.77,50.77,50.68,50.69,60900.0,25.7954,25.7954,25.7496,25.7547,60900.0
2015-01-08 11:50:00,50.69,50.71,50.63,50.66,65700.0,25.7547,25.7649,25.7242,25.7395,65700.0
2015-01-08 12:00:00,50.66,50.7,50.61,50.62,41000.0,25.7395,25.7598,25.7141,25.7192,41000.0
2015-01-08 12:10:00,50.62,50.64,50.56,50.63,50400.0,25.7192,25.7293,25.6887,25.7242,50400.0
2015-01-08 12:20:00,50.63,50.64,50.49,50.5,99800.0,25.7242,25.7293,25.6531,25.6582,99800.0
2015-01-08 12:30:00,50.51,50.59,50.5,50.58,60600.0,25.6633,25.7039,25.6582,25.6988,60600.0
2015-01-08 12:40:00,50.58,50.63,50.53,50.56,70300.0,25.6988,25.7242,25.6734,25.6887,70300.0
2015-01-08 12:50:00,50.56,50.59,50.53,50.58,48300.0,25.6887,25.7039,25.6734,25.6988,48300.0
2015-01-08 13:00:00,50.58,50.68,50.53,50.66,54100.0,25.6988,25.7496,25.6734,25.7395,54100.0
2015-01-08 13:10:00,50.68,50.69,50.63,50.68,42200.0,25.7496,25.7547,25.7242,25.7496,42200.0
2015-01-08 13:20:00,50.67,50.67,50.61,50.63,40700.0,25.7446,25.7446,25.7141,25.7242,40700.0
2015-01-08 13:30:00,50.64,50.65,50.59,50.59,44100.0,25.7293,25.7344,25.7039,25.7039,44100.0
2015-01-08 13:40:00,50.59,50.6,50.56,50.57,46100.0,25.7039,25.709,25.6887,25.6937,46100.0
2015-01-08 13:50:00,50.57,50.61,50.49,50.53,104600.0,25.6937,25.7141,25.6531,25.6734,104600.0
2015-01-08 14:00:00,50.52,50.55,50.5,50.54,63700.0,25.6683,25.6836,25.6582,25.6785,63700.0
2015-01-08 14:10:00,50.53,50.61,50.53,50.6,49400.0,25.6734,25.7141,25.6734,25.709,49400.0
2015-01-08 14:20:00,50.6,50.65,50.59,50.64,71500.0,25.709,25.7344,25.7039,25.7293,71500.0
2015-01-08 14:30:00,50.65,50.71,50.61,50.71,77100.0,25.7344,25.7649,25.7141,25.7649,77100.0
2015-01-08 14:40:00,50.71,50.76,50.7,50.72,70200.0,25.7649,25.7903,25.7598,25.77,70200.0
2015-01-08 14:50:00,50.72,50.77,50.71,50.72,56100.0,25.77,25.7954,25.7649,25.77,56100.0
2015-01-08 15:00:00,50.72,50.77,50.67,50.68,85600.0,25.77,25.7954,25.7446,25.7496,85600.0
2015-01-08 15:10:00,50.68,50.74,50.66,50.73,77500.0,25.7496,25.7801,25.7395,25.775,77500.0
2015-01-08 15:20:00,50.73,50.78,50.71,50.78,92400.0,25.775,25.8004,25.7649,25.8004,92400.0
2015-01-08 15:30:00,50.78,50.78,50.7,50.74,107600.0,25.8004,25.8004,25.7598,25.7801,107600.0
2015-01-08 15:40:00,50.73,50.74,50.62,50.67,158800.0,25.775,25.7801,25.7192,25.7446,158800.0
2015-01-08 15:50:00,50.66,50.73,50.63,50.71,342800.0,25.7395,25.775,25.7242,25.7649,342800.0
2015-01-09 09:30:00,50.98,51.11,50.72,50.82,360500.0,25.9021,25.9681,25.77,25.8208,360500.0
2015-01-09 09:40:00,50.8,50.85,50.56,50.57,112300.0,25.8106,25.836,25.6887,25.6937,112300.0
2015-01-09 09:50:00,50.57,50.71,50.48,50.57,191100.0,25.6937,25.7649,25.648,25.6937,191100.0
2015-01-09 10:00:00,50.57,50.78,50.56,50.68,193100.0,25.6937,25.8004,25.6887,25.7496,193100.0
2015-01-09 10:10:00,50.68,50.78,50.61,50.67,191400.0,25.7496,25.8004,25.7141,25.7446,191400.0
2015-01-09 10:20:00,50.66,50.81,50.66,50.8,176900.0,25.7395,25.8157,25.7395,25.8106,176900.0
2015-01-09 10:30:00,50.79,50.8,50.66,50.75,227300.0,25.8055,25.8106,25.7395,25.7852,227300.0
2015-01-09 10:40:00,50.74,50.83,50.69,50.8,170100.0,25.7801,25.8258,25.7547,25.8106,170100.0
2015-01-09 10:50:00,50.8,50.9,50.79,50.85,165700.0,25.8106,25.8614,25.8055,25.836,165700.0
2015-01-09 11:00:00,50.84,50.93,50.81,50.9,132200.0,25.8309,25.8767,25.8157,25.8614,132200.0
2015-01-09 11:10:00,50.89,50.89,50.82,50.87,203100.0,25.8563,25.8563,25.8208,25.8462,203100.0
2015-01-09 11:20:00,50.87,50.9,50.79,50.82,134500.0,25.8462,25.8614,25.8055,25.8208,134500.0
2015-01-09 11:30:00,50.81,50.85,50.77,50.83,139800.0,25.8157,25.836,25.7954,25.8258,139800.0
2015-01-09 11:40:00,50.83,50.91,50.81,50.88,83900.0,25.8258,25.8665,25.8157,25.8513,83900.0
2015-01-09 11:50:00,50.88,50.94,50.85,50.94,75600.0,25.8513,25.8817,25.836,25.8817,75600.0
2015-01-09 12:00:00,50.94,50.96,50.89,50.96,67400.0,25.8817,25.8919,25.8563,25.8919,67400.0
2015-01-09 12:10:00,50.96,50.96,50.88,50.89,59600.0,25.8919,25.8919,25.8513,25.8563,59600.0
2015-01-09 12:20:00,50.88,50.9,50.77,50.78,82000.0,25.8513,25.8614,25.7954,25.8004,82000.0
2015-01-09 12:30:00,50.78,50.89,50.72,50.8,200600.0,25.8004,25.8563,25.77,25.8106,200600.0
2015-01-09 12:40:00,50.8,50.8,50.72,50.79,61000.0,25.8106,25.8106,25.77,25.8055,61000.0
2015-01-09 12:50:00,50.8,50.81,50.72,50.73,81700.0,25.8106,25.8157,25.77,25.775,81700.0
2015-01-09 13:00:00,50.73,50.75,50.7,50.72,44500.0,25.775,25.7852,25.7598,25.77,44500.0
2015-01-09 13:10:00,50.72,50.83,50.71,50.81,73000.0,25.77,25.8258,25.7649,25.8157,73000.0
2015-01-09 13:20:00,50.81,50.82,50.72,50.73,36000.0,25.8157,25.8208,25.77,25.775,36000.0
2015-01-09 13:30:00,50.73,50.79,50.73,50.74,68500.0,25.775,25.8055,25.775,25.7801,68500.0
2015-01-09 13:40:00,50.74,50.75,50.66,50.73,68800.0,25.7801,25.7852,25.7395,25.775,68800.0
2015-01-09 13:50:00,50.72,50.79,50.71,50.77,92200.0,25.77,25.8055,25.7649,25.7954,92200.0
2015-01-09 14:00:00,50.76,50.76,50.72,50.74,39900.0,25.7903,25.7903,25.77,25.7801,39900.0
2015-01-09 14:10:00,50.74,50.75,50.69,50.73,79800.0,25.7801,25.7852,25.7547,25.775,79800.0
2015-01-09 14:20:00,50.72,50.74,50.69,50.71,57700.0,25.77,25.7801,25.7547,25.7649,57700.0
2015-01-09 14:30:00,50.71,50.76,50.69,50.75,98500.0,25.7649,25.7903,25.7547,25.7852,98500.0
2015-01-09 14:40:00,50.76,50.77,50.72,50.73,78700.0,25.7903,25.7954,25.77,25.775,78700.0
2015-01-09 14:50:00,50.74,50.86,50.73,50.85,135800.0,25.7801,25.8411,25.775,25.836,135800.0
2015-01-09 15:00:00,50.85,50.9,50.81,50.89,96900.0,25.836,25.8614,25.8157,25.8563,96900.0
2015-01-09 15:10:00,50.89,50.95,50.89,50.9,86100.0,25.8563,25.8868,25.8563,25.8614,86100.0
2015-01-09 15:20:00,50.91,50.94,50.78,50.8,107100.0,25.8665,25.8817,25.8004,25.8106,107100.0
2015-01-09 15:30:00,50.8,50.82,50.71,50.74,155500.0,25.8106,25.8208,25.7649,25.7801,155500.0
2015-01-09 15:40:00,50.73,50.78,50.69,50.73,231800.0,25.775,25.8004,25.7547,25.775,231800.0
2015-01-09 15:50:00,50.73,50.73,50.56,50.6,640800.0,25.775,25.775,25.6887,25.709,640800.0
2015-01-12 09:30:00,50.79,51.2,50.79,50.97,368500.0,25.8055,26.0138,25.8055,25.897,368500.0
2015-01-12 09:40:00,50.96,50.98,50.82,50.87,187000.0,25.8919,25.9021,25.8208,25.8462,187000.0
2015-01-12 09:50:00,50.87,50.9,50.7,50.75,150500.0,25.8462,25.8614,25.7598,25.7852,150500.0
2015-01-12 10:00:00,50.75,51.16,50.74,51.05,565200.0,25.7852,25.9935,25.7801,25.9376,565200.0
2015-01-12 10:10:00,51.04,51.04,50.93,50.99,245600.0,25.9325,25.9325,25.8767,25.9071,245600.0
2015-01-12 10:20:00,51.0,51.01,50.87,50.88,147000.0,25.9122,25.9173,25.8462,25.8513,147000.0
2015-01-12 10:30:00,50.87,50.96,50.86,50.9,99000.0,25.8462,25.8919,25.8411,25.8614,99000.0
2015-01-12 10:40:00,50.89,50.91,50.84,50.89,82200.0,25.8563,25.8665,25.8309,25.8563,82200.0
2015-01-12 10:50:00,50.88,50.94,50.84,50.93,94900.0,25.8513,25.8817,25.8309,25.8767,94900.0
2015-01-12 11:00:00,50.93,51.09,50.93,51.05,167700.0,25.8767,25.9579,25.8767,25.9376,167700.0
2015-01-12 11:10:00,51.06,51.13,51.03,51.08,174600.0,25.9427,25.9783,25.9275,25.9529,174600.0
2015-01-12 11:20:00,51.08,51.16,51.04,51.05,186000.0,25.9529,25.9935,25.9325,25.9376,186000.0
2015-01-12 11:30:00,51.05,51.09,51.04,51.07,63200.0,25.9376,25.9579,25.9325,25.9478,63200.0
2015-01-12 11:40:00,51.07,51.09,51.04,51.05,97900.0,25.9478,25.9579,25.9325,25.9376,97900.0
2015-01-12 11:50:00,51.05,51.07,50.99,51.07,138600.0,25.9376,25.9478,25.9071,25.9478,138600.0
2015-01-12 12:00:00,51.07,51.08,51.04,51.08,43600.0,25.9478,25.9529,25.9325,25.9529,43600.0
2015-01-12 12:10:00,51.08,51.1,51.02,51.08,130500.0,25.9529,25.963,25.9224,25.9529,130500.0
2015-01-12 12:20:00,51.09,51.14,51.07,51.11,99700.0,25.9579,25.9834,25.9478,25.9681,99700.0
2015-01-12 12:30:00,51.1,51.12,51.08,51.1,82700.0,25.963,25.9732,25.9529,25.963,82700.0
2015-01-12 12:40:00,51.1,51.12,51.03,51.04,62400.0,25.963,25.9732,25.9275,25.9325,62400.0
2015-01-12 12:50:00,51.04,51.05,50.99,51.01,82100.0,25.9325,25.9376,25.9071,25.9173,82100.0
2015-01-12 13:00:00,51.0,51.03,50.97,51.01,127200.0,25.9122,25.9275,25.897,25.9173,127200.0
2015-01-12 13:10:00,51.01,51.06,51.0,51.04,80300.0,25.9173,25.9427,25.9122,25.9325,80300.0
2015-01-12 13:20:00,51.04,51.05,51.0,51.0,125200.0,25.9325,25.9376,25.9122,25.9122,125200.0
2015-01-12 13:30:00,51.0,51.05,51.0,51.02,80100.0,25.9122,25.9376,25.9122,25.9224,80100.0
2015-01-12 13:40:00,51.02,51.1,51.01,51.1,69000.0,25.9224,25.963,25.9173,25.963,69000.0
2015-01-12 13:50:00,51.1,51.12,51.05,51.05,81900.0,25.963,25.9732,25.9376,25.9376,81900.0
2015-01-12 14:00:00,51.05,51.08,51.03,51.05,69800.0,25.9376,25.9529,25.9275,25.9376,69800.0
2015-01-12 14:10:00,51.06,51.09,51.0,51.01,64900.0,25.9427,25.9579,25.9122,25.9173,64900.0
2015-01-12 14:20:00,51.0,51.01,50.92,50.98,170700.0,25.9122,25.9173,25.8716,25.9021,170700.0
2015-01-12 14:30:00,50.99,50.99,50.93,50.93,113400.0,25.9071,25.9071,25.8767,25.8767,113400.0
2015-01-12 14:40:00,50.93,51.03,50.93,51.02,133400.0,25.8767,25.9275,25.8767,25.9224,133400.0
2015-01-12 14:50:00,51.01,51.02,50.96,50.98,83500.0,25.9173,25.9224,25.8919,25.9021,83500.0
2015-01-12 15:00:00,50.99,51.03,50.93,50.96,110000.0,25.9071,25.9275,25.8767,25.8919,110000.0
2015-01-12 15:10:00,50.97,51.05,50.95,51.01,109300.0,25.897,25.9376,25.8868,25.9173,109300.0
2015-01-12 15:20:00,51.01,51.01,50.92,50.93,162100.0,25.9173,25.9173,25.8716,25.8767,162100.0
2015-01-12 15:30:00,50.94,50.96,50.85,50.9,144200.0,25.8817,25.8919,25.836,25.8614,144200.0
2015-01-12 15:40:00,50.9,51.08,50.89,51.04,253000.0,25.8614,25.9529,25.8563,25.9325,253000.0
2015-01-12 15:50:00,51.04,51.05,50.88,50.93,307700.0,25.9325,25.9376,25.8513,25.8767,307700.0
2015-01-13 09:30:00,51.16,51.42,51.15,51.36,297600.0,25.9935,26.1256,25.9884,26.0951,297600.0
2015-01-13 09:40:00,51.36,51.62,51.36,51.59,330000.0,26.0951,26.2272,26.0951,26.212,330000.0
2015-01-13 09:50:00,51.6,51.72,51.58,51.68,292600.0,26.2171,26.278,26.2069,26.2577,292600.0
2015-01-13 10:00:00,51.68,51.71,51.61,51.68,177800.0,26.2577,26.273,26.2222,26.2577,177800.0
2015-01-13 10:10:00,51.69,51.75,51.65,51.71,199700.0,26.2628,26.2933,26.2425,26.273,199700.0
2015-01-13 10:20:00,51.71,51.71,51.56,51.57,88800.0,26.273,26.273,26.1967,26.2018,88800.0
2015-01-13 10:30:00,51.58,51.58,51.49,51.49,90600.0,26.2069,26.2069,26.1612,26.1612,90600.0
2015-01-13 10:40:00,51.49,51.54,51.44,51.53,136300.0,26.1612,26.1866,26.1358,26.1815,136300.0
2015-01-13 10:50:00,51.53,51.66,51.52,51.61,131700.0,26.1815,26.2476,26.1764,26.2222,131700.0
2015-01-13 11:00:00,51.61,51.65,51.59,51.59,57200.0,26.2222,26.2425,26.212,26.212,57200.0
2015-01-13 11:10:00,51.59,51.67,51.59,51.63,67700.0,26.212,26.2526,26.212,26.2323,67700.0
2015-01-13 11:20:00,51.63,51.64,51.57,51.64,64100.0,26.2323,26.2374,26.2018,26.2374,64100.0
2015-01-13 11:30:00,51.64,51.67,51.61,51.66,70800.0,26.2374,26.2526,26.2222,26.2476,70800.0
2015-01-13 11:40:00,51.66,51.78,51.64,51.77,130500.0,26.2476,26.3085,26.2374,26.3034,130500.0
2015-01-13 11:50:00,51.77,51.78,51.73,51.74,131700.0,26.3034,26.3085,26.2831,26.2882,131700.0
2015-01-13 12:00:00,51.74,51.75,51.65,51.68,83900.0,26.2882,26.2933,26.2425,26.2577,83900.0
2015-01-13 12:10:00,51.68,51.7,51.65,51.7,40000.0,26.2577,26.2679,26.2425,26.2679,40000.0
2015-01-13 12:20:00,51.69,51.7,51.62,51.65,76200.0,26.2628,26.2679,26.2272,26.2425,76200.0
2015-01-13 12:30:00,51.64,51.64,51.53,51.53,104500.0,26.2374,26.2374,26.1815,26.1815,104500.0
2015-01-13 12:40:00,51.53,51.57,51.49,51.55,127400.0,26.1815,26.2018,26.1612,26.1917,127400.0
2015-01-13 12:50:00,51.56,51.61,51.53,51.61,44400.0,26.1967,26.2222,26.1815,26.2222,44400.0
2015-01-13 13:00:00,51.62,51.68,51.61,51.67,51200.0,26.2272,26.2577,26.2222,26.2526,51200.0
2015-01-13 13:10:00,51.67,51.7,51.59,51.6,43300.0,26.2526,26.2679,26.212,26.2171,43300.0
2015-01-13 13:20:00,51.59,51.59,51.41,51.45,164400.0,26.212,26.212,26.1205,26.1409,164400.0
2015-01-13 13:30:00,51.46,51.46,51.34,51.35,170700.0,26.1459,26.1459,26.085,26.0901,170700.0
2015-01-13 13:40:00,51.35,51.38,51.31,51.34,122800.0,26.0901,26.1053,26.0697,26.085,122800.0
2015-01-13 13:50:00,51.34,51.35,51.09,51.2,181000.0,26.085,26.0901,25.9579,26.0138,181000.0
2015-01-13 14:00:00,51.2,51.2,51.0,51.04,240900.0,26.0138,26.0138,25.9122,25.9325,240900.0
2015-01-13 14:10:00,51.04,51.06,50.91,51.0,156100.0,25.9325,25.9427,25.8665,25.9122,156100.0
2015-01-13 14:20:00,51.0,51.09,50.98,51.07,78900.0,25.9122,25.9579,25.9021,25.9478,78900.0
2015-01-13 14:30:00,51.06,51.14,51.03,51.11,99900.0,25.9427,25.9834,25.9275,25.9681,99900.0
2015-01-13 14:40:00,51.12,51.24,51.09,51.2,176600.0,25.9732,26.0342,25.9579,26.0138,176600.0
2015-01-13 14:50:00,51.2,51.28,51.11,51.12,335400.0,26.0138,26.0545,25.9681,25.9732,335400.0
2015-01-13 15:00:00,51.12,51.18,51.1,51.14,280600.0,25.9732,26.0037,25.963,25.9834,280600.0
2015-01-13 15:10:00,51.13,51.38,51.12,51.31,290800.0,25.9783,26.1053,25.9732,26.0697,290800.0
2015-01-13 15:20:00,51.33,51.35,51.21,51.23,157700.0,26.0799,26.0901,26.0189,26.0291,157700.0
2015-01-13 15:30:00,51.23,51.44,51.22,51.41,213600.0,26.0291,26.1358,26.024,26.1205,213600.0
2015-01-13 15:40:00,51.41,51.46,51.28,51.29,195500.0,26.1205,26.1459,26.0545,26.0596,195500.0
2015-01-13 15:50:00,51.3,51.32,51.23,51.31,290500.0,26.0646,26.0748,26.0291,26.0697,290500.0
2015-01-14 09:30:00,51.0,51.15,50.8,50.85,264500.0,25.9122,25.9884,25.8106,25.836,264500.0
2015-01-14 09:40:00,50.81,50.92,50.75,50.92,141600.0,25.8157,25.8716,25.7852,25.8716,141600.0
2015-01-14 09:50:00,50.91,51.01,50.86,50.96,67700.0,25.8665,25.9173,25.8411,25.8919,67700.0
2015-01-14 10:00:00,50.96,51.22,50.91,51.17,148000.0,25.8919,26.024,25.8665,25.9986,148000.0
2015-01-14 10:10:00,51.17,51.24,51.07,51.13,96800.0,25.9986,26.0342,25.9478,25.9783,96800.0
2015-01-14 10:20:00,51.14,51.27,51.12,51.26,204600.0,25.9834,26.0494,25.9732,26.0443,204600.0
2015-01-14 10:30:00,51.25,51.26,51.12,51.16,153800.0,26.0392,26.0443,25.9732,25.9935,153800.0
2015-01-14 10:40:00,51.16,51.4,51.15,51.4,129500.0,25.9935,26.1155,25.9884,26.1155,129500.0
2015-01-14 10:50:00,51.39,51.51,51.39,51.51,170800.0,26.1104,26.1713,26.1104,26.1713,170800.0
2015-01-14 11:00:00,51.51,51.52,51.28,51.31,168000.0,26.1713,26.1764,26.0545,26.0697,168000.0
2015-01-14 11:10:00,51.32,51.38,51.26,51.26,94400.0,26.0748,26.1053,26.0443,26.0443,94400.0
2015-01-14 11:20:00,51.26,51.35,51.24,51.26,129800.0,26.0443,26.0901,26.0342,26.0443,129800.0
2015-01-14 11:30:00,51.25,51.41,51.25,51.4,121700.0,26.0392,26.1205,26.0392,26.1155,121700.0
2015-01-14 11:40:00,51.39,51.46,51.34,51.36,74900.0,26.1104,26.1459,26.085,26.0951,74900.0
2015-01-14 11:50:00,51.37,51.39,51.29,51.29,87800.0,26.1002,26.1104,26.0596,26.0596,87800.0
2015-01-14 12:00:00,51.29,51.37,51.29,51.3,73600.0,26.0596,26.1002,26.0596,26.0646,73600.0
2015-01-14 12:10:00,51.3,51.33,51.29,51.3,73400.0,26.0646,26.0799,26.0596,26.0646,73400.0
2015-01-14 12:20:00,51.3,51.42,51.29,51.39,103400.0,26.0646,26.1256,26.0596,26.1104,103400.0
2015-01-14 12:30:00,51.4,51.42,51.35,51.39,67900.0,26.1155,26.1256,26.0901,26.1104,67900.0
2015-01-14 12:40:00,51.39,51.46,51.33,51.37,122500.0,26.1104,26.1459,26.0799,26.1002,122500.0
2015-01-14 12:50:00,51.37,51.44,51.34,51.44,96700.0,26.1002,26.1358,26.085,26.1358,96700.0
2015-01-14 13:00:00,51.44,51.49,51.38,51.38,79500.0,26.1358,26.1612,26.1053,26.1053,79500.0
2015-01-14 13:10:00,51.39,51.42,51.34,51.42,89200.0,26.1104,26.1256,26.085,26.1256,89200.0
2015-01-14 13:20:00,51.41,51.41,51.33,51.39,48400.0,26.1205,26.1205,26.0799,26.1104,48400.0
2015-01-14 13:30:00,51.38,51.4,51.32,51.33,81300.0,26.1053,26.1155,26.0748,26.0799,81300.0
2015-01-14 13:40:00,51.34,51.42,51.27,51.36,302000.0,26.085,26.1256,26.0494,26.0951,302000.0
2015-01-14 13:50:00,51.36,51.38,51.3,51.37,74800.0,26.0951,26.1053,26.0646,26.1002,74800.0
2015-01-14 14:00:00,51.36,51.42,51.34,51.37,80600.0,26.0951,26.1256,26.085,26.1002,80600.0
2015-01-14 14:10:00,51.36,51.59,51.36,51.59,203400.0,26.0951,26.212,26.0951,26.212,203400.0
2015-01-14 14:20:00,51.6,51.62,51.5,51.57,88700.0,26.2171,26.2272,26.1663,26.2018,88700.0
2015-01-14 14:30:00,51.59,51.65,51.52,51.57,111000.0,26.212,26.2425,26.1764,26.2018,111000.0
2015-01-14 14:40:00,51.57,51.62,51.53,51.54,88500.0,26.2018,26.2272,26.1815,26.1866,88500.0
2015-01-14 14:50:00,51.54,51.54,51.49,51.5,94200.0,26.1866,26.1866,26.1612,26.1663,94200.0
2015-01-14 15:00:00,51.5,51.55,51.48,51.51,98800.0,26.1663,26.1917,26.1561,26.1713,98800.0
2015-01-14 15:10:00,51.52,51.65,51.42,51.62,174700.0,26.1764,26.2425,26.1256,26.2272,174700.0
2015-01-14 15:20:00,51.62,51.7,51.55,51.63,149300.0,26.2272,26.2679,26.1917,26.2323,149300.0
2015-01-14 15:30:00,51.62,51.68,51.52,51.6,194700.0,26.2272,26.2577,26.1764,26.2171,194700.0
2015-01-14 15:40:00,51.59,51.75,51.58,51.73,300400.0,26.212,26.2933,26.2069,26.2831,300400.0
2015-01-14 15:50:00,51.73,51.75,51.66,51.73,327800.0,26.2831,26.2933,26.2476,26.2831,327800.0
2015-01-15 09:30:00,51.96,52.17,51.86,52.13,414300.0,26.4,26.5067,26.3492,26.4864,414300.0
2015-01-15 09:40:00,52.14,52.25,52.05,52.08,281900.0,26.4914,26.5473,26.4457,26.461,281900.0
2015-01-15 09:50:00,52.08,52.16,51.9,51.98,130100.0,26.461,26.5016,26.3695,26.4101,130100.0
2015-01-15 10:00:00,51.98,51.98,51.85,51.93,112300.0,26.4101,26.4101,26.3441,26.3847,112300.0
2015-01-15 10:10:00,51.93,52.07,51.82,52.07,97200.0,26.3847,26.4559,26.3288,26.4559,97200.0
2015-01-15 10:20:00,52.07,52.13,51.98,52.06,66200.0,26.4559,26.4864,26.4101,26.4508,66200.0
2015-01-15 10:30:00,52.06,52.22,52.05,52.1,123700.0,26.4508,26.5321,26.4457,26.4711,123700.0
2015-01-15 10:40:00,52.11,52.11,52.01,52.03,64200.0,26.4762,26.4762,26.4254,26.4355,64200.0
2015-01-15 10:50:00,52.03,52.06,51.96,51.98,86600.0,26.4355,26.4508,26.4,26.4101,86600.0
2015-01-15 11:00:00,51.98,52.07,51.98,52.03,75600.0,26.4101,26.4559,26.4101,26.4355,75600.0
2015-01-15 11:10:00,52.03,52.1,51.98,52.01,55400.0,26.4355,26.4711,26.4101,26.4254,55400.0
2015-01-15 11:20:00,52.0,52.0,51.84,51.86,90400.0,26.4203,26.4203,26.339,26.3492,90400.0
2015-01-15 11:30:00,51.86,52.02,51.85,51.88,67900.0,26.3492,26.4305,26.3441,26.3593,67900.0
2015-01-15 11:40:00,51.88,51.98,51.82,51.94,76200.0,26.3593,26.4101,26.3288,26.3898,76200.0
2015-01-15 11:50:00,51.95,52.03,51.91,52.0,54300.0,26.3949,26.4355,26.3746,26.4203,54300.0
2015-01-15 12:00:00,52.0,52.04,51.92,51.99,103400.0,26.4203,26.4406,26.3797,26.4152,103400.0
2015-01-15 12:10:00,51.99,52.22,51.99,52.04,370600.0,26.4152,26.5321,26.4152,26.4406,370600.0
2015-01-15 12:20:00,52.03,52.15,52.03,52.11,209700.0,26.4355,26.4965,26.4355,26.4762,209700.0
2015-01-15 12:30:00,52.11,52.15,52.05,52.12,99400.0,26.4762,26.4965,26.4457,26.4813,99400.0
2015-01-15 12:40:00,52.11,52.12,51.96,52.0,69500.0,26.4762,26.4813,26.4,26.4203,69500.0
2015-01-15 12:50:00,52.01,52.12,51.96,52.11,141300.0,26.4254,26.4813,26.4,26.4762,141300.0
2015-01-15 13:00:00,52.11,52.25,52.07,52.25,213900.0,26.4762,26.5473,26.4559,26.5473,213900.0
2015-01-15 13:10:00,52.25,52.31,52.19,52.28,150200.0,26.5473,26.5778,26.5168,26.5626,150200.0
2015-01-15 13:20:00,52.28,52.31,52.22,52.25,126900.0,26.5626,26.5778,26.5321,26.5473,126900.0
2015-01-15 13:30:00,52.26,52.32,52.24,52.3,124800.0,26.5524,26.5829,26.5422,26.5727,124800.0
2015-01-15 13:40:00,52.31,52.35,52.28,52.35,103700.0,26.5778,26.5981,26.5626,26.5981,103700.0
2015-01-15 13:50:00,52.35,52.55,52.34,52.53,323300.0,26.5981,26.6998,26.5931,26.6896,323300.0
2015-01-15 14:00:00,52.53,52.54,52.39,52.47,144800.0,26.6896,26.6947,26.6185,26.6591,144800.0
2015-01-15 14:10:00,52.46,52.53,52.41,52.53,168000.0,26.654,26.6896,26.6286,26.6896,168000.0
2015-01-15 14:20:00,52.53,52.57,52.52,52.56,157100.0,26.6896,26.7099,26.6845,26.7048,157100.0
2015-01-15 14:30:00,52.56,52.68,52.53,52.67,255900.0,26.7048,26.7658,26.6896,26.7607,255900.0
2015-01-15 14:40:00,52.68,52.73,52.65,52.7,201400.0,26.7658,26.7912,26.7506,26.776,201400.0
2015-01-15 14:50:00,52.7,52.84,52.69,52.81,225200.0,26.776,26.8471,26.7709,26.8319,225200.0
2015-01-15 15:00:00,52.82,52.85,52.68,52.76,255100.0,26.8369,26.8522,26.7658,26.8064,255100.0
2015-01-15 15:10:00,52.75,52.76,52.62,52.67,187600.0,26.8014,26.8064,26.7353,26.7607,187600.0
2015-01-15 15:20:00,52.67,52.75,52.64,52.74,165600.0,26.7607,26.8014,26.7455,26.7963,165600.0
2015-01-15 15:30:00,52.73,52.8,52.65,52.67,265900.0,26.7912,26.8268,26.7506,26.7607,265900.0
2015-01-15 15:40:00,52.66,52.7,52.58,52.61,427000.0,26.7556,26.776,26.715,26.7302,427000.0
2015-01-15 15:50:00,52.62,52.62,52.44,52.47,583800.0,26.7353,26.7353,26.6439,26.6591,583800.0
2015-01-16 09:30:00,52.35,52.77,52.32,52.75,973200.0,26.5981,26.8115,26.5829,26.8014,973200.0
2015-01-16 09:40:00,52.75,52.84,52.54,52.7,339500.0,26.8014,26.8471,26.6947,26.776,339500.0
2015-01-16 09:50:00,52.69,52.96,52.65,52.96,287400.0,26.7709,26.9081,26.7506,26.9081,287400.0
2015-01-16 10:00:00,52.96,53.06,52.77,52.8,313800.0,26.9081,26.9589,26.8115,26.8268,313800.0
2015-01-16 10:10:00,52.8,52.85,52.69,52.84,230300.0,26.8268,26.8522,26.7709,26.8471,230300.0
2015-01-16 10:20:00,52.83,52.88,52.72,52.72,176200.0,26.842,26.8674,26.7861,26.7861,176200.0
2015-01-16 10:30:00,52.72,52.77,52.66,52.67,183600.0,26.7861,26.8115,26.7556,26.7607,183600.0
2015-01-16 10:40:00,52.67,52.71,52.62,52.63,228800.0,26.7607,26.781,26.7353,26.7404,228800.0
2015-01-16 10:50:00,52.63,52.82,52.57,52.82,229100.0,26.7404,26.8369,26.7099,26.8369,229100.0
2015-01-16 11:00:00,52.82,52.86,52.72,52.77,190000.0,26.8369,26.8573,26.7861,26.8115,190000.0
2015-01-16 11:10:00,52.76,52.79,52.67,52.76,201900.0,26.8064,26.8217,26.7607,26.8064,201900.0
2015-01-16 11:20:00,52.76,52.82,52.61,52.64,215700.0,26.8064,26.8369,26.7302,26.7455,215700.0
2015-01-16 11:30:00,52.65,52.73,52.63,52.72,185000.0,26.7506,26.7912,26.7404,26.7861,185000.0
2015-01-16 11:40:00,52.72,52.75,52.65,52.71,185400.0,26.7861,26.8014,26.7506,26.781,185400.0
2015-01-16 11:50:00,52.71,52.72,52.57,52.62,138700.0,26.781,26.7861,26.7099,26.7353,138700.0
2015-01-16 12:00:00,52.61,52.7,52.58,52.63,148200.0,26.7302,26.776,26.715,26.7404,148200.0
2015-01-16 12:10:00,52.62,52.68,52.6,52.66,96500.0,26.7353,26.7658,26.7252,26.7556,96500.0
2015-01-16 12:20:00,52.66,52.69,52.63,52.69,72800.0,26.7556,26.7709,26.7404,26.7709,72800.0
2015-01-16 12:30:00,52.69,52.74,52.68,52.72,66300.0,26.7709,26.7963,26.7658,26.7861,66300.0
2015-01-16 12:40:00,52.72,52.86,52.71,52.82,111200.0,26.7861,26.8573,26.781,26.8369,111200.0
2015-01-16 12:50:00,52.83,52.92,52.83,52.89,104500.0,26.842,26.8877,26.842,26.8725,104500.0
2015-01-16 13:00:00,52.89,52.96,52.86,52.93,182600.0,26.8725,26.9081,26.8573,26.8928,182600.0
2015-01-16 13:10:00,52.94,52.95,52.78,52.79,73700.0,26.8979,26.903,26.8166,26.8217,73700.0
2015-01-16 13:20:00,52.79,52.84,52.74,52.81,86900.0,26.8217,26.8471,26.7963,26.8319,86900.0
2015-01-16 13:30:00,52.8,52.84,52.74,52.8,200100.0,26.8268,26.8471,26.7963,26.8268,200100.0
2015-01-16 13:40:00,52.8,52.82,52.77,52.78,71300.0,26.8268,26.8369,26.8115,26.8166,71300.0
2015-01-16 13:50:00,52.78,52.81,52.74,52.79,137400.0,26.8166,26.8319,26.7963,26.8217,137400.0
2015-01-16 14:00:00,52.78,52.79,52.68,52.69,106600.0,26.8166,26.8217,26.7658,26.7709,106600.0
2015-01-16 14:10:00,52.69,52.71,52.62,52.62,141400.0,26.7709,26.781,26.7353,26.7353,141400.0
2015-01-16 14:20:00,52.62,52.67,52.61,52.62,96600.0,26.7353,26.7607,26.7302,26.7353,96600.0
2015-01-16 14:30:00,52.63,52.63,52.56,52.6,167600.0,26.7404,26.7404,26.7048,26.7252,167600.0
2015-01-16 14:40:00,52.6,52.71,52.59,52.7,114900.0,26.7252,26.781,26.7201,26.776,114900.0
2015-01-16 14:50:00,52.7,52.78,52.69,52.77,134400.0,26.776,26.8166,26.7709,26.8115,134400.0
2015-01-16 15:00:00,52.77,52.79,52.73,52.76,165000.0,26.8115,26.8217,26.7912,26.8064,165000.0
2015-01-16 15:10:00,52.75,52.75,52.69,52.69,142800.0,26.8014,26.8014,26.7709,26.7709,142800.0
2015-01-16 15:20:00,52.7,52.76,52.69,52.73,223800.0,26.776,26.8064,26.7709,26.7912,223800.0
2015-01-16 15:30:00,52.73,52.84,52.72,52.83,285300.0,26.7912,26.8471,26.7861,26.842,285300.0
2015-01-16 15:40:00,52.83,53.0,52.82,52.97,362700.0,26.842,26.9284,26.8369,26.9131,362700.0
2015-01-16 15:50:00,52.97,53.12,52.93,53.04,1009100.0,26.9131,26.9894,26.8928,26.9487,1009100.0
2015-01-20 09:30:00,53.96,54.48,53.95,54.31,610200.0,27.4161,27.6803,27.4111,27.594,610200.0
2015-01-20 09:40:00,54.3,54.31,53.74,53.77,294100.0,27.5889,27.594,27.3044,27.3196,294100.0
2015-01-20 09:50:00,53.79,53.79,53.45,53.5,250100.0,27.3298,27.3298,27.157,27.1824,250100.0
2015-01-20 10:00:00,53.51,53.53,53.27,53.35,243200.0,27.1875,27.1977,27.0656,27.1062,243200.0
2015-01-20 10:10:00,53.36,53.49,53.21,53.37,310200.0,27.1113,27.1773,27.0351,27.1164,310200.0
2015-01-20 10:20:00,53.37,53.47,53.3,53.39,132200.0,27.1164,27.1672,27.0808,27.1265,132200.0
2015-01-20 10:30:00,53.4,53.47,53.34,53.44,127000.0,27.1316,27.1672,27.1011,27.1519,127000.0
2015-01-20 10:40:00,53.44,53.52,53.31,53.52,173300.0,27.1519,27.1926,27.0859,27.1926,173300.0
2015-01-20 10:50:00,53.5,53.54,53.45,53.51,171500.0,27.1824,27.2028,27.157,27.1875,171500.0
2015-01-20 11:00:00,53.51,53.62,53.46,53.61,127900.0,27.1875,27.2434,27.1621,27.2383,127900.0
2015-01-20 11:10:00,53.6,53.62,53.53,53.58,154800.0,27.2332,27.2434,27.1977,27.2231,154800.0
2015-01-20 11:20:00,53.58,53.64,53.54,53.59,140400.0,27.2231,27.2536,27.2028,27.2282,140400.0
2015-01-20 11:30:00,53.58,53.7,53.56,53.68,85300.0,27.2231,27.284,27.2129,27.2739,85300.0
2015-01-20 11:40:00,53.68,53.68,53.4,53.42,93000.0,27.2739,27.2739,27.1316,27.1418,93000.0
2015-01-20 11:50:00,53.41,53.44,53.36,53.39,78700.0,27.1367,27.1519,27.1113,27.1265,78700.0
2015-01-20 12:00:00,53.38,53.43,53.36,53.39,58000.0,27.1215,27.1469,27.1113,27.1265,58000.0
2015-01-20 12:10:00,53.39,53.4,53.31,53.4,69800.0,27.1265,27.1316,27.0859,27.1316,69800.0
2015-01-20 12:20:00,53.39,53.41,53.27,53.28,74000.0,27.1265,27.1367,27.0656,27.0707,74000.0
2015-01-20 12:30:00,53.28,53.29,53.2,53.27,104100.0,27.0707,27.0757,27.03,27.0656,104100.0
2015-01-20 12:40:00,53.26,53.47,53.26,53.45,93800.0,27.0605,27.1672,27.0605,27.157,93800.0
2015-01-20 12:50:00,53.44,53.46,53.33,53.33,64700.0,27.1519,27.1621,27.0961,27.0961,64700.0
2015-01-20 13:00:00,53.33,53.36,53.24,53.24,84700.0,27.0961,27.1113,27.0503,27.0503,84700.0
2015-01-20 13:10:00,53.24,53.37,53.22,53.36,72000.0,27.0503,27.1164,27.0402,27.1113,72000.0
2015-01-20 13:20:00,53.37,53.53,53.37,53.5,90000.0,27.1164,27.1977,27.1164,27.1824,90000.0
2015-01-20 13:30:00,53.5,53.56,53.5,53.55,68900.0,27.1824,27.2129,27.1824,27.2078,68900.0
2015-01-20 13:40:00,53.55,53.6,53.51,53.58,88800.0,27.2078,27.2332,27.1875,27.2231,88800.0
2015-01-20 13:50:00,53.58,53.59,53.51,53.53,70600.0,27.2231,27.2282,27.1875,27.1977,70600.0
2015-01-20 14:00:00,53.53,53.71,53.52,53.71,142100.0,27.1977,27.2891,27.1926,27.2891,142100.0
2015-01-20 14:10:00,53.7,53.71,53.63,53.68,95000.0,27.284,27.2891,27.2485,27.2739,95000.0
2015-01-20 14:20:00,53.67,53.7,53.63,53.69,77800.0,27.2688,27.284,27.2485,27.279,77800.0
2015-01-20 14:30:00,53.69,53.86,53.69,53.82,127100.0,27.279,27.3653,27.279,27.345,127100.0
2015-01-20 14:40:00,53.81,53.89,53.81,53.85,57200.0,27.3399,27.3806,27.3399,27.3603,57200.0
2015-01-20 14:50:00,53.85,53.86,53.72,53.8,103300.0,27.3603,27.3653,27.2942,27.3349,103300.0
2015-01-20 15:00:00,53.8,53.87,53.75,53.86,73600.0,27.3349,27.3704,27.3094,27.3653,73600.0
2015-01-20 15:10:00,53.86,53.93,53.8,53.88,129200.0,27.3653,27.4009,27.3349,27.3755,129200.0
2015-01-20 15:20:00,53.88,53.92,53.81,53.91,95400.0,27.3755,27.3958,27.3399,27.3907,95400.0
2015-01-20 15:30:00,53.92,53.92,53.82,53.87,120900.0,27.3958,27.3958,27.345,27.3704,120900.0
2015-01-20 15:40:00,53.87,53.95,53.82,53.82,202200.0,27.3704,27.4111,27.345,27.345,202200.0
2015-01-20 15:50:00,53.81,53.83,53.75,53.83,311200.0,27.3399,27.3501,27.3094,27.3501,311200.0
2015-01-21 09:30:00,53.76,53.93,53.54,53.93,246100.0,27.3145,27.4009,27.2028,27.4009,246100.0
2015-01-21 09:40:00,53.94,54.1,53.8,53.88,176800.0,27.406,27.4873,27.3349,27.3755,176800.0
2015-01-21 09:50:00,53.88,54.05,53.85,53.93,133600.0,27.3755,27.4619,27.3603,27.4009,133600.0
2015-01-21 10:00:00,53.93,54.05,53.8,53.83,148100.0,27.4009,27.4619,27.3349,27.3501,148100.0
2015-01-21 10:10:00,53.84,53.86,53.76,53.84,107300.0,27.3552,27.3653,27.3145,27.3552,107300.0
2015-01-21 10:20:00,53.83,53.92,53.79,53.9,130800.0,27.3501,27.3958,27.3298,27.3857,130800.0
2015-01-21 10:30:00,53.9,53.97,53.83,53.83,88600.0,27.3857,27.4212,27.3501,27.3501,88600.0
2015-01-21 10:40:00,53.84,54.0,53.83,54.0,79300.0,27.3552,27.4365,27.3501,27.4365,79300.0
2015-01-21 10:50:00,54.0,54.02,53.92,53.95,143500.0,27.4365,27.4466,27.3958,27.4111,143500.0
2015-01-21 11:00:00,53.95,54.02,53.86,53.88,114500.0,27.4111,27.4466,27.3653,27.3755,114500.0
2015-01-21 11:10:00,53.89,53.98,53.87,53.88,71500.0,27.3806,27.4263,27.3704,27.3755,71500.0
2015-01-21 11:20:00,53.89,53.89,53.8,53.84,89100.0,27.3806,27.3806,27.3349,27.3552,89100.0
2015-01-21 11:30:00,53.85,53.94,53.8,53.82,130500.0,27.3603,27.406,27.3349,27.345,130500.0
2015-01-21 11:40:00,53.82,53.86,53.72,53.86,91300.0,27.345,27.3653,27.2942,27.3653,91300.0
2015-01-21 11:50:00,53.85,53.91,53.84,53.84,44800.0,27.3603,27.3907,27.3552,27.3552,44800.0
2015-01-21 12:00:00,53.84,53.95,53.83,53.9,109000.0,27.3552,27.4111,27.3501,27.3857,109000.0
2015-01-21 12:10:00,53.9,54.0,53.89,53.98,49300.0,27.3857,27.4365,27.3806,27.4263,49300.0
2015-01-21 12:20:00,53.98,54.0,53.93,53.97,43800.0,27.4263,27.4365,27.4009,27.4212,43800.0
2015-01-21 12:30:00,53.97,53.99,53.9,53.96,59300.0,27.4212,27.4314,27.3857,27.4161,59300.0
2015-01-21 12:40:00,53.95,54.09,53.95,54.06,109800.0,27.4111,27.4822,27.4111,27.467,109800.0
2015-01-21 12:50:00,54.07,54.1,53.96,53.98,61400.0,27.472,27.4873,27.4161,27.4263,61400.0
2015-01-21 13:00:00,53.98,54.05,53.95,54.03,63400.0,27.4263,27.4619,27.4111,27.4517,63400.0
2015-01-21 13:10:00,54.03,54.07,53.99,54.07,52000.0,27.4517,27.472,27.4314,27.472,52000.0
2015-01-21 13:20:00,54.07,54.09,53.98,54.0,98200.0,27.472,27.4822,27.4263,27.4365,98200.0
2015-01-21 13:30:00,54.0,54.04,53.97,54.04,110400.0,27.4365,27.4568,27.4212,27.4568,110400.0
2015-01-21 13:40:00,54.04,54.09,54.02,54.06,105100.0,27.4568,27.4822,27.4466,27.467,105100.0
2015-01-21 13:50:00,54.06,54.1,54.0,54.01,103400.0,27.467,27.4873,27.4365,27.4416,103400.0
2015-01-21 14:00:00,54.01,54.04,53.97,54.01,107000.0,27.4416,27.4568,27.4212,27.4416,107000.0
2015-01-21 14:10:00,54.0,54.06,53.96,54.04,50400.0,27.4365,27.467,27.4161,27.4568,50400.0
2015-01-21 14:20:00,54.05,54.1,54.03,54.08,78600.0,27.4619,27.4873,27.4517,27.4771,78600.0
2015-01-21 14:30:00,54.09,54.1,53.96,53.98,103100.0,27.4822,27.4873,27.4161,27.4263,103100.0
2015-01-21 14:40:00,53.98,54.14,53.95,54.13,114700.0,27.4263,27.5076,27.4111,27.5025,114700.0
2015-01-21 14:50:00,54.14,54.24,54.11,54.2,154300.0,27.5076,27.5584,27.4924,27.5381,154300.0
2015-01-21 15:00:00,54.21,54.22,54.1,54.11,103500.0,27.5432,27.5482,27.4873,27.4924,103500.0
2015-01-21 15:10:00,54.11,54.28,54.07,54.27,165900.0,27.4924,27.5787,27.472,27.5737,165900.0
2015-01-21 15:20:00,54.26,54.28,54.2,54.25,153700.0,27.5686,27.5787,27.5381,27.5635,153700.0
2015-01-21 15:30:00,54.25,54.32,54.21,54.3,172200.0,27.5635,27.5991,27.5432,27.5889,172200.0
2015-01-21 15:40:00,54.3,54.34,54.28,54.32,135500.0,27.5889,27.6092,27.5787,27.5991,135500.0
2015-01-21 15:50:00,54.32,54.34,54.23,54.27,386400.0,27.5991,27.6092,27.5533,27.5737,386400.0
2015-01-22 09:30:00,54.65,54.69,54.39,54.56,325700.0,27.7667,27.787,27.6346,27.721,325700.0
2015-01-22 09:40:00,54.54,54.55,54.21,54.23,171900.0,27.7108,27.7159,27.5432,27.5533,171900.0
2015-01-22 09:50:00,54.23,54.25,54.08,54.21,156400.0,27.5533,27.5635,27.4771,27.5432,156400.0
2015-01-22 10:00:00,54.22,54.36,54.15,54.24,145500.0,27.5482,27.6194,27.5127,27.5584,145500.0
2015-01-22 10:10:00,54.23,54.43,54.19,54.4,108700.0,27.5533,27.6549,27.533,27.6397,108700.0
2015-01-22 10:20:00,54.4,54.46,54.38,54.41,103900.0,27.6397,27.6702,27.6295,27.6448,103900.0
2015-01-22 10:30:00,54.41,54.48,54.38,54.38,176100.0,27.6448,27.6803,27.6295,27.6295,176100.0
2015-01-22 10:40:00,54.37,54.58,54.37,54.55,148100.0,27.6245,27.7312,27.6245,27.7159,148100.0
2015-01-22 10:50:00,54.55,54.69,54.54,54.66,127800.0,27.7159,27.787,27.7108,27.7718,127800.0
2015-01-22 11:00:00,54.66,54.68,54.52,54.58,91500.0,27.7718,27.782,27.7007,27.7312,91500.0
2015-01-22 11:10:00,54.59,54.59,54.46,54.51,182500.0,27.7362,27.7362,27.6702,27.6956,182500.0
2015-01-22 11:20:00,54.52,54.62,54.49,54.6,179000.0,27.7007,27.7515,27.6854,27.7413,179000.0
2015-01-22 11:30:00,54.61,54.62,54.45,54.49,102200.0,27.7464,27.7515,27.6651,27.6854,102200.0
2015-01-22 11:40:00,54.5,54.53,54.42,54.42,55600.0,27.6905,27.7058,27.6499,27.6499,55600.0
2015-01-22 11:50:00,54.42,54.46,54.37,54.46,146300.0,27.6499,27.6702,27.6245,27.6702,146300.0
2015-01-22 12:00:00,54.46,54.47,54.4,54.44,73800.0,27.6702,27.6753,27.6397,27.66,73800.0
2015-01-22 12:10:00,54.43,54.47,54.38,54.4,43500.0,27.6549,27.6753,27.6295,27.6397,43500.0
2015-01-22 12:20:00,54.4,54.5,54.39,54.48,56300.0,27.6397,27.6905,27.6346,27.6803,56300.0
2015-01-22 12:30:00,54.49,54.49,54.39,54.4,47000.0,27.6854,27.6854,27.6346,27.6397,47000.0
2015-01-22 12:40:00,54.41,54.45,54.37,54.37,100100.0,27.6448,27.6651,27.6245,27.6245,100100.0
2015-01-22 12:50:00,54.37,54.39,54.32,54.37,47400.0,27.6245,27.6346,27.5991,27.6245,47400.0
2015-01-22 13:00:00,54.36,54.48,54.36,54.46,63500.0,27.6194,27.6803,27.6194,27.6702,63500.0
2015-01-22 13:10:00,54.46,54.48,54.43,54.44,48200.0,27.6702,27.6803,27.6549,27.66,48200.0
2015-01-22 13:20:00,54.45,54.48,54.41,54.43,60800.0,27.6651,27.6803,27.6448,27.6549,60800.0
2015-01-22 13:30:00,54.42,54.45,54.4,54.42,45300.0,27.6499,27.6651,27.6397,27.6499,45300.0
2015-01-22 13:40:00,54.41,54.5,54.4,54.48,47400.0,27.6448,27.6905,27.6397,27.6803,47400.0
2015-01-22 13:50:00,54.48,54.5,54.45,54.47,102400.0,27.6803,27.6905,27.6651,27.6753,102400.0
2015-01-22 14:00:00,54.47,54.5,54.41,54.43,66000.0,27.6753,27.6905,27.6448,27.6549,66000.0
2015-01-22 14:10:00,54.43,54.5,54.4,54.45,133500.0,27.6549,27.6905,27.6397,27.6651,133500.0
2015-01-22 14:20:00,54.45,54.47,54.41,54.42,98700.0,27.6651,27.6753,27.6448,27.6499,98700.0
2015-01-22 14:30:00,54.43,54.56,54.42,54.55,172400.0,27.6549,27.721,27.6499,27.7159,172400.0
2015-01-22 14:40:00,54.55,54.56,54.48,54.51,160700.0,27.7159,27.721,27.6803,27.6956,160700.0
2015-01-22 14:50:00,54.51,54.59,54.51,54.56,98300.0,27.6956,27.7362,27.6956,27.721,98300.0
2015-01-22 15:00:00,54.57,54.62,54.55,54.57,195900.0,27.7261,27.7515,27.7159,27.7261,195900.0
2015-01-22 15:10:00,54.58,54.65,54.56,54.65,133500.0,27.7312,27.7667,27.721,27.7667,133500.0
2015-01-22 15:20:00,54.65,54.67,54.57,54.65,175000.0,27.7667,27.7769,27.7261,27.7667,175000.0
2015-01-22 15:30:00,54.65,54.68,54.59,54.6,213300.0,27.7667,27.782,27.7362,27.7413,213300.0
2015-01-22 15:40:00,54.6,54.61,54.54,54.6,165200.0,27.7413,27.7464,27.7108,27.7413,165200.0
2015-01-22 15:50:00,54.6,54.67,54.57,54.67,436600.0,27.7413,27.7769,27.7261,27.7769,436600.0
2015-01-23 09:30:00,54.68,54.71,54.36,54.4,242600.0,27.782,27.7972,27.6194,27.6397,242600.0
2015-01-23 09:40:00,54.4,54.45,54.34,54.38,131900.0,27.6397,27.6651,27.6092,27.6295,131900.0
2015-01-23 09:50:00,54.39,54.39,54.23,54.24,120700.0,27.6346,27.6346,27.5533,27.5584,120700.0
2015-01-23 10:00:00,54.24,54.34,54.23,54.27,262200.0,27.5584,27.6092,27.5533,27.5737,262200.0
2015-01-23 10:10:00,54.27,54.47,54.27,54.47,86300.0,27.5737,27.6753,27.5737,27.6753,86300.0
2015-01-23 10:20:00,54.47,54.65,54.46,54.64,244300.0,27.6753,27.7667,27.6702,27.7616,244300.0
2015-01-23 10:30:00,54.64,54.66,54.58,54.6,137400.0,27.7616,27.7718,27.7312,27.7413,137400.0
2015-01-23 10:40:00,54.6,54.62,54.54,54.58,95800.0,27.7413,27.7515,27.7108,27.7312,95800.0
2015-01-23 10:50:00,54.58,54.67,54.57,54.57,170200.0,27.7312,27.7769,27.7261,27.7261,170200.0
2015-01-23 11:00:00,54.57,54.58,54.49,54.5,115400.0,27.7261,27.7312,27.6854,27.6905,115400.0
2015-01-23 11:10:00,54.5,54.57,54.47,54.57,102200.0,27.6905,27.7261,27.6753,27.7261,102200.0
2015-01-23 11:20:00,54.57,54.58,54.52,54.54,143700.0,27.7261,27.7312,27.7007,27.7108,143700.0
2015-01-23 11:30:00,54.54,54.57,54.47,54.47,116300.0,27.7108,27.7261,27.6753,27.6753,116300.0
2015-01-23 11:40:00,54.47,54.47,54.35,54.38,215400.0,27.6753,27.6753,27.6143,27.6295,215400.0
2015-01-23 11:50:00,54.38,54.41,54.33,54.39,86100.0,27.6295,27.6448,27.6041,27.6346,86100.0
2015-01-23 12:00:00,54.39,54.42,54.37,54.38,103300.0,27.6346,27.6499,27.6245,27.6295,103300.0
2015-01-23 12:10:00,54.37,54.45,54.36,54.36,134800.0,27.6245,27.6651,27.6194,27.6194,134800.0
2015-01-23 12:20:00,54.37,54.38,54.32,54.36,83400.0,27.6245,27.6295,27.5991,27.6194,83400.0
2015-01-23 12:30:00,54.36,54.43,54.36,54.36,88600.0,27.6194,27.6549,27.6194,27.6194,88600.0
2015-01-23 12:40:00,54.36,54.38,54.33,54.36,100000.0,27.6194,27.6295,27.6041,27.6194,100000.0
2015-01-23 12:50:00,54.36,54.38,54.32,54.36,134100.0,27.6194,27.6295,27.5991,27.6194,134100.0
2015-01-23 13:00:00,54.36,54.39,54.33,54.39,195900.0,27.6194,27.6346,27.6041,27.6346,195900.0
2015-01-23 13:10:00,54.39,54.44,54.38,54.39,142800.0,27.6346,27.66,27.6295,27.6346,142800.0
2015-01-23 13:20:00,54.39,54.4,54.34,54.35,109500.0,27.6346,27.6397,27.6092,27.6143,109500.0
2015-01-23 13:30:00,54.36,54.51,54.35,54.51,186100.0,27.6194,27.6956,27.6143,27.6956,186100.0
2015-01-23 13:40:00,54.51,54.55,54.49,54.53,65900.0,27.6956,27.7159,27.6854,27.7058,65900.0
2015-01-23 13:50:00,54.52,54.54,54.42,54.44,145400.0,27.7007,27.7108,27.6499,27.66,145400.0
2015-01-23 14:00:00,54.43,54.45,54.42,54.42,111700.0,27.6549,27.6651,27.6499,27.6499,111700.0
2015-01-23 14:10:00,54.43,54.44,54.38,54.4,89100.0,27.6549,27.66,27.6295,27.6397,89100.0
2015-01-23 14:20:00,54.39,54.42,54.39,54.39,81700.0,27.6346,27.6499,27.6346,27.6346,81700.0
2015-01-23 14:30:00,54.39,54.4,54.31,54.36,132500.0,27.6346,27.6397,27.594,27.6194,132500.0
2015-01-23 14:40:00,54.35,54.39,54.33,54.35,79200.0,27.6143,27.6346,27.6041,27.6143,79200.0
2015-01-23 14:50:00,54.35,54.37,54.31,54.32,97200.0,27.6143,27.6245,27.594,27.5991,97200.0
2015-01-23 15:00:00,54.31,54.38,54.3,54.37,206100.0,27.594,27.6295,27.5889,27.6245,206100.0
2015-01-23 15:10:00,54.37,54.4,54.31,54.32,142700.0,27.6245,27.6397,27.594,27.5991,142700.0
2015-01-23 15:20:00,54.32,54.33,54.3,54.31,146600.0,27.5991,27.6041,27.5889,27.594,146600.0
2015-01-23 15:30:00,54.31,54.32,54.27,54.28,203700.0,27.594,27.5991,27.5737,27.5787,203700.0
2015-01-23 15:40:00,54.27,54.29,54.23,54.27,212700.0,27.5737,27.5838,27.5533,27.5737,212700.0
2015-01-23 15:50:00,54.27,54.28,54.18,54.2,352000.0,27.5737,27.5787,27.5279,27.5381,352000.0
2015-01-26 09:30:00,54.21,54.25,53.87,53.93,436700.0,27.5432,27.5635,27.3704,27.4009,436700.0
2015-01-26 09:40:00,53.92,54.04,53.85,53.99,241300.0,27.3958,27.4568,27.3603,27.4314,241300.0
2015-01-26 09:50:00,53.98,54.14,53.95,54.11,274500.0,27.4263,27.5076,27.4111,27.4924,274500.0
2015-01-26 10:00:00,54.12,54.17,54.0,54.15,152200.0,27.4974,27.5228,27.4365,27.5127,152200.0
2015-01-26 10:10:00,54.15,54.22,54.12,54.17,134500.0,27.5127,27.5482,27.4974,27.5228,134500.0
2015-01-26 10:20:00,54.18,54.19,54.08,54.11,78200.0,27.5279,27.533,27.4771,27.4924,78200.0
2015-01-26 10:30:00,54.12,54.12,54.06,54.09,79900.0,27.4974,27.4974,27.467,27.4822,79900.0
2015-01-26 10:40:00,54.09,54.17,54.09,54.16,103800.0,27.4822,27.5228,27.4822,27.5178,103800.0
2015-01-26 10:50:00,54.17,54.21,54.13,54.21,97000.0,27.5228,27.5432,27.5025,27.5432,97000.0
2015-01-26 11:00:00,54.21,54.21,54.1,54.1,130600.0,27.5432,27.5432,27.4873,27.4873,130600.0
2015-01-26 11:10:00,54.11,54.15,54.09,54.11,79100.0,27.4924,27.5127,27.4822,27.4924,79100.0
2015-01-26 11:20:00,54.11,54.13,54.08,54.1,154500.0,27.4924,27.5025,27.4771,27.4873,154500.0
2015-01-26 11:30:00,54.11,54.12,54.08,54.1,106700.0,27.4924,27.4974,27.4771,27.4873,106700.0
2015-01-26 11:40:00,54.11,54.23,54.09,54.2,139600.0,27.4924,27.5533,27.4822,27.5381,139600.0
2015-01-26 11:50:00,54.2,54.3,54.18,54.27,78600.0,27.5381,27.5889,27.5279,27.5737,78600.0
2015-01-26 12:00:00,54.27,54.27,54.21,54.24,67800.0,27.5737,27.5737,27.5432,27.5584,67800.0
2015-01-26 12:10:00,54.24,54.29,54.23,54.23,70900.0,27.5584,27.5838,27.5533,27.5533,70900.0
2015-01-26 12:20:00,54.24,54.26,54.15,54.15,93600.0,27.5584,27.5686,27.5127,27.5127,93600.0
2015-01-26 12:30:00,54.16,54.16,54.08,54.12,99300.0,27.5178,27.5178,27.4771,27.4974,99300.0
2015-01-26 12:40:00,54.12,54.22,54.11,54.22,48800.0,27.4974,27.5482,27.4924,27.5482,48800.0
2015-01-26 12:50:00,54.22,54.28,54.19,54.2,90700.0,27.5482,27.5787,27.533,27.5381,90700.0
2015-01-26 13:00:00,54.2,54.21,54.15,54.16,62900.0,27.5381,27.5432,27.5127,27.5178,62900.0
2015-01-26 13:10:00,54.19,54.29,54.18,54.27,59900.0,27.533,27.5838,27.5279,27.5737,59900.0
2015-01-26 13:20:00,54.27,54.27,54.24,54.27,43100.0,27.5737,27.5737,27.5584,27.5737,43100.0
2015-01-26 13:30:00,54.27,54.3,54.27,54.29,66800.0,27.5737,27.5889,27.5737,27.5838,66800.0
2015-01-26 13:40:00,54.28,54.38,54.28,54.38,87500.0,27.5787,27.6295,27.5787,27.6295,87500.0
2015-01-26 13:50:00,54.38,54.43,54.35,54.39,70900.0,27.6295,27.6549,27.6143,27.6346,70900.0
2015-01-26 14:00:00,54.4,54.45,54.39,54.45,48300.0,27.6397,27.6651,27.6346,27.6651,48300.0
2015-01-26 14:10:00,54.44,54.46,54.39,54.41,60800.0,27.66,27.6702,27.6346,27.6448,60800.0
2015-01-26 14:20:00,54.4,54.43,54.4,54.4,60500.0,27.6397,27.6549,27.6397,27.6397,60500.0
2015-01-26 14:30:00,54.4,54.41,54.38,54.4,60800.0,27.6397,27.6448,27.6295,27.6397,60800.0
2015-01-26 14:40:00,54.39,54.42,54.26,54.28,84500.0,27.6346,27.6499,27.5686,27.5787,84500.0
2015-01-26 14:50:00,54.27,54.32,54.24,54.3,78700.0,27.5737,27.5991,27.5584,27.5889,78700.0
2015-01-26 15:00:00,54.3,54.31,54.27,54.28,58800.0,27.5889,27.594,27.5737,27.5787,58800.0
2015-01-26 15:10:00,54.29,54.33,54.26,54.31,64900.0,27.5838,27.6041,27.5686,27.594,64900.0
2015-01-26 15:20:00,54.3,54.34,54.27,54.27,91300.0,27.5889,27.6092,27.5737,27.5737,91300.0
2015-01-26 15:30:00,54.27,54.34,54.27,54.32,140400.0,27.5737,27.6092,27.5737,27.5991,140400.0
2015-01-26 15:40:00,54.32,54.38,54.3,54.37,123300.0,27.5991,27.6295,27.5889,27.6245,123300.0
2015-01-26 15:50:00,54.37,54.46,54.36,54.44,308600.0,27.6245,27.6702,27.6194,27.66,308600.0
2015-01-27 09:30:00,54.03,54.18,54.0,54.15,264400.0,27.4517,27.5279,27.4365,27.5127,264400.0
2015-01-27 09:40:00,54.15,54.22,54.14,54.17,154600.0,27.5127,27.5482,27.5076,27.5228,154600.0
2015-01-27 09:50:00,54.17,54.29,54.13,54.29,156300.0,27.5228,27.5838,27.5025,27.5838,156300.0
2015-01-27 10:00:00,54.27,54.41,54.2,54.33,138900.0,27.5737,27.6448,27.5381,27.6041,138900.0
2015-01-27 10:10:00,54.33,54.39,54.27,54.34,85900.0,27.6041,27.6346,27.5737,27.6092,85900.0
2015-01-27 10:20:00,54.35,54.4,54.3,54.31,81800.0,27.6143,27.6397,27.5889,27.594,81800.0
2015-01-27 10:30:00,54.31,54.31,54.17,54.24,97200.0,27.594,27.594,27.5228,27.5584,97200.0
2015-01-27 10:40:00,54.23,54.25,54.06,54.08,163000.0,27.5533,27.5635,27.467,27.4771,163000.0
2015-01-27 10:50:00,54.08,54.16,54.08,54.14,64300.0,27.4771,27.5178,27.4771,27.5076,64300.0
2015-01-27 11:00:00,54.14,54.16,54.1,54.13,73500.0,27.5076,27.5178,27.4873,27.5025,73500.0
2015-01-27 11:10:00,54.13,54.2,54.12,54.16,81300.0,27.5025,27.5381,27.4974,27.5178,81300.0
2015-01-27 11:20:00,54.16,54.21,54.09,54.17,94400.0,27.5178,27.5432,27.4822,27.5228,94400.0
2015-01-27 11:30:00,54.17,54.29,54.15,54.26,94000.0,27.5228,27.5838,27.5127,27.5686,94000.0
2015-01-27 11:40:00,54.26,54.32,54.23,54.32,61400.0,27.5686,27.5991,27.5533,27.5991,61400.0
2015-01-27 11:50:00,54.32,54.37,54.2,54.21,82700.0,27.5991,27.6245,27.5381,27.5432,82700.0
2015-01-27 12:00:00,54.21,54.27,54.2,54.25,98600.0,27.5432,27.5737,27.5381,27.5635,98600.0
2015-01-27 12:10:00,54.25,54.31,54.2,54.2,103600.0,27.5635,27.594,27.5381,27.5381,103600.0
2015-01-27 12:20:00,54.21,54.42,54.19,54.42,76900.0,27.5432,27.6499,27.533,27.6499,76900.0
2015-01-27 12:30:00,54.42,54.43,54.36,54.41,74400.0,27.6499,27.6549,27.6194,27.6448,74400.0
2015-01-27 12:40:00,54.4,54.43,54.38,54.39,63200.0,27.6397,27.6549,27.6295,27.6346,63200.0
2015-01-27 12:50:00,54.39,54.47,54.38,54.47,58700.0,27.6346,27.6753,27.6295,27.6753,58700.0
2015-01-27 13:00:00,54.48,54.5,54.38,54.43,67500.0,27.6803,27.6905,27.6295,27.6549,67500.0
2015-01-27 13:10:00,54.42,54.5,54.41,54.47,63400.0,27.6499,27.6905,27.6448,27.6753,63400.0
2015-01-27 13:20:00,54.48,54.55,54.47,54.53,150000.0,27.6803,27.7159,27.6753,27.7058,150000.0
2015-01-27 13:30:00,54.53,54.54,54.45,54.51,146900.0,27.7058,27.7108,27.6651,27.6956,146900.0
2015-01-27 13:40:00,54.51,54.57,54.49,54.54,190800.0,27.6956,27.7261,27.6854,27.7108,190800.0
2015-01-27 13:50:00,54.54,54.64,54.54,54.63,181600.0,27.7108,27.7616,27.7108,27.7566,181600.0
2015-01-27 14:00:00,54.64,54.74,54.62,54.71,188900.0,27.7616,27.8125,27.7515,27.7972,188900.0
2015-01-27 14:10:00,54.72,54.75,54.71,54.73,136600.0,27.8023,27.8175,27.7972,27.8074,136600.0
2015-01-27 14:20:00,54.74,54.77,54.71,54.72,114200.0,27.8125,27.8277,27.7972,27.8023,114200.0
2015-01-27 14:30:00,54.71,54.72,54.63,54.69,73900.0,27.7972,27.8023,27.7566,27.787,73900.0
2015-01-27 14:40:00,54.68,54.71,54.66,54.7,74100.0,27.782,27.7972,27.7718,27.7921,74100.0
2015-01-27 14:50:00,54.71,54.71,54.56,54.57,102600.0,27.7972,27.7972,27.721,27.7261,102600.0
2015-01-27 15:00:00,54.56,54.62,54.55,54.59,109400.0,27.721,27.7515,27.7159,27.7362,109400.0
2015-01-27 15:10:00,54.6,54.61,54.56,54.58,104600.0,27.7413,27.7464,27.721,27.7312,104600.0
2015-01-27 15:20:00,54.57,54.58,54.48,54.49,112900.0,27.7261,27.7312,27.6803,27.6854,112900.0
2015-01-27 15:30:00,54.49,54.57,54.49,54.52,160800.0,27.6854,27.7261,27.6854,27.7007,160800.0
2015-01-27 15:40:00,54.52,54.6,54.52,54.56,176500.0,27.7007,27.7413,27.7007,27.721,176500.0
2015-01-27 15:50:00,54.55,54.58,54.49,54.56,369700.0,27.7159,27.7312,27.6854,27.721,369700.0
2015-01-28 09:30:00,54.75,54.96,54.67,54.94,350000.0,27.8175,27.9242,27.7769,27.9141,350000.0
2015-01-28 09:40:00,54.93,55.18,54.91,55.11,246500.0,27.909,28.036,27.8988,28.0004,246500.0
2015-01-28 09:50:00,55.12,55.16,55.04,55.05,207900.0,28.0055,28.0258,27.9649,27.97,207900.0
2015-01-28 10:00:00,55.05,55.06,54.98,55.01,182100.0,27.97,27.975,27.9344,27.9496,182100.0
2015-01-28 10:10:00,55.01,55.05,54.9,54.9,97100.0,27.9496,27.97,27.8937,27.8937,97100.0
2015-01-28 10:20:00,54.9,55.02,54.86,54.88,133300.0,27.8937,27.9547,27.8734,27.8836,133300.0
2015-01-28 10:30:00,54.88,54.94,54.76,54.76,98100.0,27.8836,27.9141,27.8226,27.8226,98100.0
2015-01-28 10:40:00,54.77,54.78,54.64,54.66,147100.0,27.8277,27.8328,27.7616,27.7718,147100.0
2015-01-28 10:50:00,54.66,54.72,54.62,54.71,130400.0,27.7718,27.8023,27.7515,27.7972,130400.0
2015-01-28 11:00:00,54.71,54.82,54.65,54.82,103600.0,27.7972,27.8531,27.7667,27.8531,103600.0
2015-01-28 11:10:00,54.82,54.86,54.68,54.71,100500.0,27.8531,27.8734,27.782,27.7972,100500.0
2015-01-28 11:20:00,54.71,54.81,54.68,54.8,115100.0,27.7972,27.848,27.782,27.8429,115100.0
2015-01-28 11:30:00,54.8,54.88,54.79,54.84,57300.0,27.8429,27.8836,27.8379,27.8633,57300.0
2015-01-28 11:40:00,54.84,54.88,54.78,54.86,72500.0,27.8633,27.8836,27.8328,27.8734,72500.0
2015-01-28 11:50:00,54.85,54.94,54.84,54.93,60300.0,27.8683,27.9141,27.8633,27.909,60300.0
2015-01-28 12:00:00,54.93,55.03,54.91,54.92,84500.0,27.909,27.9598,27.8988,27.9039,84500.0
2015-01-28 12:10:00,54.92,54.97,54.88,54.95,52000.0,27.9039,27.9293,27.8836,27.9191,52000.0
2015-01-28 12:20:00,54.95,54.97,54.9,54.94,43200.0,27.9191,27.9293,27.8937,27.9141,43200.0
2015-01-28 12:30:00,54.94,54.96,54.88,54.91,93200.0,27.9141,27.9242,27.8836,27.8988,93200.0
2015-01-28 12:40:00,54.91,54.95,54.88,54.94,95000.0,27.8988,27.9191,27.8836,27.9141,95000.0
2015-01-28 12:50:00,54.94,54.97,54.89,54.9,35200.0,27.9141,27.9293,27.8887,27.8937,35200.0
2015-01-28 13:00:00,54.9,54.9,54.83,54.84,40700.0,27.8937,27.8937,27.8582,27.8633,40700.0
2015-01-28 13:10:00,54.84,54.86,54.79,54.8,67800.0,27.8633,27.8734,27.8379,27.8429,67800.0
2015-01-28 13:20:00,54.8,54.84,54.73,54.73,60900.0,27.8429,27.8633,27.8074,27.8074,60900.0
2015-01-28 13:30:00,54.73,54.81,54.72,54.78,49000.0,27.8074,27.848,27.8023,27.8328,49000.0
2015-01-28 13:40:00,54.78,54.81,54.74,54.79,47300.0,27.8328,27.848,27.8125,27.8379,47300.0
2015-01-28 13:50:00,54.79,54.86,54.7,54.71,71200.0,27.8379,27.8734,27.7921,27.7972,71200.0
2015-01-28 14:00:00,54.72,54.93,54.69,54.7,157200.0,27.8023,27.909,27.787,27.7921,157200.0
2015-01-28 14:10:00,54.69,54.75,54.61,54.66,168800.0,27.787,27.8175,27.7464,27.7718,168800.0
2015-01-28 14:20:00,54.66,54.68,54.46,54.54,225700.0,27.7718,27.782,27.6702,27.7108,225700.0
2015-01-28 14:30:00,54.54,54.55,54.39,54.48,192100.0,27.7108,27.7159,27.6346,27.6803,192100.0
2015-01-28 14:40:00,54.48,54.65,54.45,54.57,164500.0,27.6803,27.7667,27.6651,27.7261,164500.0
2015-01-28 14:50:00,54.57,54.65,54.55,54.59,120300.0,27.7261,27.7667,27.7159,27.7362,120300.0
2015-01-28 15:00:00,54.58,54.68,54.54,54.56,88400.0,27.7312,27.782,27.7108,27.721,88400.0
2015-01-28 15:10:00,54.57,54.6,54.36,54.38,110200.0,27.7261,27.7413,27.6194,27.6295,110200.0
2015-01-28 15:20:00,54.38,54.38,54.23,54.3,206600.0,27.6295,27.6295,27.5533,27.5889,206600.0
2015-01-28 15:30:00,54.28,54.3,54.13,54.13,219600.0,27.5787,27.5889,27.5025,27.5025,219600.0
2015-01-28 15:40:00,54.13,54.14,53.93,54.07,300400.0,27.5025,27.5076,27.4009,27.472,300400.0
2015-01-28 15:50:00,54.07,54.09,53.99,54.01,385600.0,27.472,27.4822,27.4314,27.4416,385600.0
2015-01-29 09:30:00,53.94,54.03,53.62,53.81,281300.0,27.406,27.4517,27.2434,27.3399,281300.0
2015-01-29 09:40:00,53.82,53.88,53.73,53.82,147200.0,27.345,27.3755,27.2993,27.345,147200.0
2015-01-29 09:50:00,53.83,53.9,53.74,53.86,155300.0,27.3501,27.3857,27.3044,27.3653,155300.0
2015-01-29 10:00:00,53.87,54.0,53.84,53.86,141800.0,27.3704,27.4365,27.3552,27.3653,141800.0
2015-01-29 10:10:00,53.85,54.06,53.83,54.04,132300.0,27.3603,27.467,27.3501,27.4568,132300.0
2015-01-29 10:20:00,54.03,54.06,53.85,54.05,124100.0,27.4517,27.467,27.3603,27.4619,124100.0
2015-01-29 10:30:00,54.05,54.05,53.78,53.82,148200.0,27.4619,27.4619,27.3247,27.345,148200.0
2015-01-29 10:40:00,53.82,53.84,53.67,53.79,174500.0,27.345,27.3552,27.2688,27.3298,174500.0
2015-01-29 10:50:00,53.79,53.86,53.68,53.8,104900.0,27.3298,27.3653,27.2739,27.3349,104900.0
2015-01-29 11:00:00,53.82,53.82,53.64,53.75,88900.0,27.345,27.345,27.2536,27.3094,88900.0
2015-01-29 11:10:00,53.75,53.9,53.73,53.83,99200.0,27.3094,27.3857,27.2993,27.3501,99200.0
2015-01-29 11:20:00,53.84,53.95,53.82,53.88,101500.0,27.3552,27.4111,27.345,27.3755,101500.0
2015-01-29 11:30:00,53.89,53.93,53.82,53.92,147700.0,27.3806,27.4009,27.345,27.3958,147700.0
2015-01-29 11:40:00,53.93,54.0,53.88,53.99,110200.0,27.4009,27.4365,27.3755,27.4314,110200.0
2015-01-29 11:50:00,53.99,54.17,53.99,54.07,123400.0,27.4314,27.5228,27.4314,27.472,123400.0
2015-01-29 12:00:00,54.07,54.18,54.07,54.13,84100.0,27.472,27.5279,27.472,27.5025,84100.0
2015-01-29 12:10:00,54.14,54.21,54.12,54.19,46800.0,27.5076,27.5432,27.4974,27.533,46800.0
2015-01-29 12:20:00,54.18,54.19,54.06,54.1,133200.0,27.5279,27.533,27.467,27.4873,133200.0
2015-01-29 12:30:00,54.1,54.13,54.05,54.07,181100.0,27.4873,27.5025,27.4619,27.472,181100.0
2015-01-29 12:40:00,54.07,54.08,53.94,53.99,112000.0,27.472,27.4771,27.406,27.4314,112000.0
2015-01-29 12:50:00,53.98,54.06,53.97,54.06,85100.0,27.4263,27.467,27.4212,27.467,85100.0
2015-01-29 13:00:00,54.06,54.07,53.93,53.95,90400.0,27.467,27.472,27.4009,27.4111,90400.0
2015-01-29 13:10:00,53.95,54.05,53.95,53.99,116300.0,27.4111,27.4619,27.4111,27.4314,116300.0
2015-01-29 13:20:00,54.0,54.09,53.99,54.08,115500.0,27.4365,27.4822,27.4314,27.4771,115500.0
2015-01-29 13:30:00,54.09,54.16,54.07,54.15,97500.0,27.4822,27.5178,27.472,27.5127,97500.0
2015-01-29 13:40:00,54.15,54.2,54.14,54.2,101400.0,27.5127,27.5381,27.5076,27.5381,101400.0
2015-01-29 13:50:00,54.2,54.22,54.14,54.14,96000.0,27.5381,27.5482,27.5076,27.5076,96000.0
2015-01-29 14:00:00,54.14,54.15,54.06,54.06,92000.0,27.5076,27.5127,27.467,27.467,92000.0
2015-01-29 14:10:00,54.06,54.12,54.02,54.09,110800.0,27.467,27.4974,27.4466,27.4822,110800.0
2015-01-29 14:20:00,54.1,54.25,54.08,54.24,141900.0,27.4873,27.5635,27.4771,27.5584,141900.0
2015-01-29 14:30:00,54.25,54.27,54.23,54.24,67600.0,27.5635,27.5737,27.5533,27.5584,67600.0
2015-01-29 14:40:00,54.24,54.26,54.15,54.17,108200.0,27.5584,27.5686,27.5127,27.5228,108200.0
2015-01-29 14:50:00,54.16,54.21,54.12,54.2,82600.0,27.5178,27.5432,27.4974,27.5381,82600.0
2015-01-29 15:00:00,54.2,54.36,54.18,54.34,108700.0,27.5381,27.6194,27.5279,27.6092,108700.0
2015-01-29 15:10:00,54.34,54.36,54.28,54.36,118200.0,27.6092,27.6194,27.5787,27.6194,118200.0
2015-01-29 15:20:00,54.36,54.49,54.35,54.41,128200.0,27.6194,27.6854,27.6143,27.6448,128200.0
2015-01-29 15:30:00,54.41,54.48,54.4,54.48,141300.0,27.6448,27.6803,27.6397,27.6803,141300.0
2015-01-29 15:40:00,54.47,54.55,54.39,54.43,269900.0,27.6753,27.7159,27.6346,27.6549,269900.0
2015-01-29 15:50:00,54.43,54.46,54.34,54.41,478400.0,27.6549,27.6702,27.6092,27.6448,478400.0
2015-01-30 09:30:00,54.06,54.63,53.8,54.61,350000.0,27.467,27.7566,27.3349,27.7464,350000.0
2015-01-30 09:40:00,54.55,54.57,54.15,54.27,164000.0,27.7159,27.7261,27.5127,27.5737,164000.0
2015-01-30 09:50:00,54.27,54.49,54.17,54.28,164700.0,27.5737,27.6854,27.5228,27.5787,164700.0
2015-01-30 10:00:00,54.27,54.41,54.11,54.25,289600.0,27.5737,27.6448,27.4924,27.5635,289600.0
2015-01-30 10:10:00,54.25,54.3,54.11,54.12,146900.0,27.5635,27.5889,27.4924,27.4974,146900.0
2015-01-30 10:20:00,54.1,54.13,54.06,54.08,134200.0,27.4873,27.5025,27.467,27.4771,134200.0
2015-01-30 10:30:00,54.07,54.08,53.95,54.03,114700.0,27.472,27.4771,27.4111,27.4517,114700.0
2015-01-30 10:40:00,54.04,54.13,54.0,54.09,76600.0,27.4568,27.5025,27.4365,27.4822,76600.0
2015-01-30 10:50:00,54.09,54.09,53.85,53.88,116200.0,27.4822,27.4822,27.3603,27.3755,116200.0
2015-01-30 11:00:00,53.88,53.91,53.8,53.81,158600.0,27.3755,27.3907,27.3349,27.3399,158600.0
2015-01-30 11:10:00,53.81,53.82,53.71,53.77,117200.0,27.3399,27.345,27.2891,27.3196,117200.0
2015-01-30 11:20:00,53.77,53.89,53.75,53.88,76200.0,27.3196,27.3806,27.3094,27.3755,76200.0
2015-01-30 11:30:00,53.87,53.89,53.8,53.8,90400.0,27.3704,27.3806,27.3349,27.3349,90400.0
2015-01-30 11:40:00,53.8,53.88,53.7,53.84,118700.0,27.3349,27.3755,27.284,27.3552,118700.0
2015-01-30 11:50:00,53.84,53.99,53.81,53.98,163100.0,27.3552,27.4314,27.3399,27.4263,163100.0
2015-01-30 12:00:00,53.99,54.17,53.99,54.08,65600.0,27.4314,27.5228,27.4314,27.4771,65600.0
2015-01-30 12:10:00,54.09,54.25,54.09,54.22,51500.0,27.4822,27.5635,27.4822,27.5482,51500.0
2015-01-30 12:20:00,54.21,54.24,54.15,54.16,60700.0,27.5432,27.5584,27.5127,27.5178,60700.0
2015-01-30 12:30:00,54.17,54.23,54.13,54.2,131800.0,27.5228,27.5533,27.5025,27.5381,131800.0
2015-01-30 12:40:00,54.2,54.21,54.14,54.16,75700.0,27.5381,27.5432,27.5076,27.5178,75700.0
2015-01-30 12:50:00,54.15,54.16,54.05,54.06,90900.0,27.5127,27.5178,27.4619,27.467,90900.0
2015-01-30 13:00:00,54.06,54.14,54.02,54.04,79500.0,27.467,27.5076,27.4466,27.4568,79500.0
2015-01-30 13:10:00,54.04,54.04,53.93,53.96,78800.0,27.4568,27.4568,27.4009,27.4161,78800.0
2015-01-30 13:20:00,53.96,54.12,53.96,54.12,52100.0,27.4161,27.4974,27.4161,27.4974,52100.0
2015-01-30 13:30:00,54.12,54.18,54.1,54.14,54800.0,27.4974,27.5279,27.4873,27.5076,54800.0
2015-01-30 13:40:00,54.15,54.29,54.11,54.29,83100.0,27.5127,27.5838,27.4924,27.5838,83100.0
2015-01-30 13:50:00,54.29,54.49,54.28,54.32,162300.0,27.5838,27.6854,27.5787,27.5991,162300.0
2015-01-30 14:00:00,54.31,54.34,54.26,54.3,94000.0,27.594,27.6092,27.5686,27.5889,94000.0
2015-01-30 14:10:00,54.29,54.32,54.2,54.3,99100.0,27.5838,27.5991,27.5381,27.5889,99100.0
2015-01-30 14:20:00,54.3,54.35,54.28,54.34,77500.0,27.5889,27.6143,27.5787,27.6092,77500.0
2015-01-30 14:30:00,54.35,54.37,54.09,54.13,224800.0,27.6143,27.6245,27.4822,27.5025,224800.0
2015-01-30 14:40:00,54.13,54.15,53.89,53.93,182400.0,27.5025,27.5127,27.3806,27.4009,182400.0
2015-01-30 14:50:00,53.92,53.96,53.75,53.77,218500.0,27.3958,27.4161,27.3094,27.3196,218500.0
2015-01-30 15:00:00,53.76,53.81,53.63,53.66,300500.0,27.3145,27.3399,27.2485,27.2637,300500.0
2015-01-30 15:10:00,53.66,53.72,53.55,53.55,345600.0,27.2637,27.2942,27.2078,27.2078,345600.0
2015-01-30 15:20:00,53.54,53.57,53.4,53.51,352200.0,27.2028,27.218,27.1316,27.1875,352200.0
2015-01-30 15:30:00,53.5,53.55,53.41,53.45,465100.0,27.1824,27.2078,27.1367,27.157,465100.0
2015-01-30 15:40:00,53.44,53.44,53.15,53.17,665100.0,27.1519,27.1519,27.0046,27.0148,665100.0
2015-01-30 15:50:00,53.17,53.18,53.0,53.11,1450000.0,27.0148,27.0198,26.9284,26.9843,1450000.0
2015-02-02 09:30:00,53.25,53.55,53.18,53.54,302600.0,27.0554,27.2078,27.0198,27.2028,302600.0
2015-02-02 09:40:00,53.53,53.54,53.18,53.41,200900.0,27.1977,27.2028,27.0198,27.1367,200900.0
2015-02-02 09:50:00,53.4,53.42,53.29,53.38,297700.0,27.1316,27.1418,27.0757,27.1215,297700.0
2015-02-02 10:00:00,53.37,53.38,53.12,53.15,244100.0,27.1164,27.1215,26.9894,27.0046,244100.0
2015-02-02 10:10:00,53.14,53.4,53.13,53.31,222900.0,26.9995,27.1316,26.9944,27.0859,222900.0
2015-02-02 10:20:00,53.32,53.34,53.14,53.15,160400.0,27.091,27.1011,26.9995,27.0046,160400.0
2015-02-02 10:30:00,53.14,53.32,53.11,53.32,146200.0,26.9995,27.091,26.9843,27.091,146200.0
2015-02-02 10:40:00,53.33,53.38,53.16,53.26,128000.0,27.0961,27.1215,27.0097,27.0605,128000.0
2015-02-02 10:50:00,53.27,53.4,53.25,53.3,124700.0,27.0656,27.1316,27.0554,27.0808,124700.0
2015-02-02 11:00:00,53.29,53.38,53.29,53.37,156500.0,27.0757,27.1215,27.0757,27.1164,156500.0
2015-02-02 11:10:00,53.38,53.45,53.32,53.36,389900.0,27.1215,27.157,27.091,27.1113,389900.0
2015-02-02 11:20:00,53.35,53.43,53.22,53.41,195400.0,27.1062,27.1469,27.0402,27.1367,195400.0
2015-02-02 11:30:00,53.41,53.51,53.38,53.45,275900.0,27.1367,27.1875,27.1215,27.157,275900.0
2015-02-02 11:40:00,53.45,53.47,53.4,53.43,298500.0,27.157,27.1672,27.1316,27.1469,298500.0
2015-02-02 11:50:00,53.44,53.45,53.39,53.44,102100.0,27.1519,27.157,27.1265,27.1519,102100.0
2015-02-02 12:00:00,53.45,53.48,53.36,53.39,296500.0,27.157,27.1723,27.1113,27.1265,296500.0
2015-02-02 12:10:00,53.38,53.4,53.34,53.38,91500.0,27.1215,27.1316,27.1011,27.1215,91500.0
2015-02-02 12:20:00,53.38,53.38,53.21,53.31,84900.0,27.1215,27.1215,27.0351,27.0859,84900.0
2015-02-02 12:30:00,53.31,53.34,53.22,53.34,104100.0,27.0859,27.1011,27.0402,27.1011,104100.0
2015-02-02 12:40:00,53.34,53.36,53.18,53.18,91400.0,27.1011,27.1113,27.0198,27.0198,91400.0
2015-02-02 12:50:00,53.18,53.25,53.17,53.18,61300.0,27.0198,27.0554,27.0148,27.0198,61300.0
2015-02-02 13:00:00,53.19,53.19,53.04,53.15,117800.0,27.0249,27.0249,26.9487,27.0046,117800.0
2015-02-02 13:10:00,53.15,53.24,53.14,53.17,64900.0,27.0046,27.0503,26.9995,27.0148,64900.0
2015-02-02 13:20:00,53.18,53.39,53.17,53.32,94700.0,27.0198,27.1265,27.0148,27.091,94700.0
2015-02-02 13:30:00,53.34,53.4,53.18,53.18,83600.0,27.1011,27.1316,27.0198,27.0198,83600.0
2015-02-02 13:40:00,53.19,53.25,53.14,53.15,94300.0,27.0249,27.0554,26.9995,27.0046,94300.0
2015-02-02 13:50:00,53.14,53.18,53.01,53.04,109600.0,26.9995,27.0198,26.9335,26.9487,109600.0
2015-02-02 14:00:00,53.04,53.23,52.98,53.21,124300.0,26.9487,27.0452,26.9182,27.0351,124300.0
2015-02-02 14:10:00,53.21,53.26,53.18,53.26,83000.0,27.0351,27.0605,27.0198,27.0605,83000.0
2015-02-02 14:20:00,53.26,53.33,53.22,53.33,83600.0,27.0605,27.0961,27.0402,27.0961,83600.0
2015-02-02 14:30:00,53.33,53.4,53.3,53.37,87700.0,27.0961,27.1316,27.0808,27.1164,87700.0
2015-02-02 14:40:00,53.36,53.4,53.29,53.31,92200.0,27.1113,27.1316,27.0757,27.0859,92200.0
2015-02-02 14:50:00,53.31,53.46,53.25,53.29,169600.0,27.0859,27.1621,27.0554,27.0757,169600.0
2015-02-02 15:00:00,53.3,53.45,53.29,53.43,93000.0,27.0808,27.157,27.0757,27.1469,93000.0
2015-02-02 15:10:00,53.43,53.43,53.31,53.35,473900.0,27.1469,27.1469,27.0859,27.1062,473900.0
2015-02-02 15:20:00,53.36,53.49,53.35,53.41,228500.0,27.1113,27.1773,27.1062,27.1367,228500.0
2015-02-02 15:30:00,53.41,53.76,53.39,53.75,311300.0,27.1367,27.3145,27.1265,27.3094,311300.0
2015-02-02 15:40:00,53.76,53.84,53.62,53.66,809800.0,27.3145,27.3552,27.2434,27.2637,809800.0
2015-02-02 15:50:00,53.65,53.81,53.65,53.8,811100.0,27.2586,27.3399,27.2586,27.3349,811100.0
2015-02-03 09:30:00,53.83,53.99,53.61,53.61,360400.0,27.3501,27.4314,27.2383,27.2383,360400.0
2015-02-03 09:40:00,53.61,53.7,53.58,53.62,264400.0,27.2383,27.284,27.2231,27.2434,264400.0
2015-02-03 09:50:00,53.62,53.85,53.61,53.79,258800.0,27.2434,27.3603,27.2383,27.3298,258800.0
2015-02-03 10:00:00,53.8,53.88,53.73,53.73,215800.0,27.3349,27.3755,27.2993,27.2993,215800.0
2015-02-03 10:10:00,53.73,53.95,53.69,53.95,176100.0,27.2993,27.4111,27.279,27.4111,176100.0
2015-02-03 10:20:00,53.95,54.14,53.93,54.13,182700.0,27.4111,27.5076,27.4009,27.5025,182700.0
2015-02-03 10:30:00,54.13,54.16,54.01,54.13,332700.0,27.5025,27.5178,27.4416,27.5025,332700.0
2015-02-03 10:40:00,54.13,54.18,54.04,54.17,233300.0,27.5025,27.5279,27.4568,27.5228,233300.0
2015-02-03 10:50:00,54.16,54.22,54.09,54.1,393000.0,27.5178,27.5482,27.4822,27.4873,393000.0
2015-02-03 11:00:00,54.09,54.18,54.09,54.15,188700.0,27.4822,27.5279,27.4822,27.5127,188700.0
2015-02-03 11:10:00,54.15,54.32,54.1,54.25,193300.0,27.5127,27.5991,27.4873,27.5635,193300.0
2015-02-03 11:20:00,54.24,54.26,54.15,54.17,123000.0,27.5584,27.5686,27.5127,27.5228,123000.0
2015-02-03 11:30:00,54.16,54.29,54.08,54.27,139500.0,27.5178,27.5838,27.4771,27.5737,139500.0
2015-02-03 11:40:00,54.27,54.35,54.21,54.28,175500.0,27.5737,27.6143,27.5432,27.5787,175500.0
2015-02-03 11:50:00,54.27,54.28,54.11,54.12,120800.0,27.5737,27.5787,27.4924,27.4974,120800.0
2015-02-03 12:00:00,54.12,54.14,54.01,54.08,189600.0,27.4974,27.5076,27.4416,27.4771,189600.0
2015-02-03 12:10:00,54.08,54.09,53.96,53.97,176400.0,27.4771,27.4822,27.4161,27.4212,176400.0
2015-02-03 12:20:00,53.97,53.97,53.85,53.86,140400.0,27.4212,27.4212,27.3603,27.3653,140400.0
2015-02-03 12:30:00,53.86,54.01,53.8,53.94,132400.0,27.3653,27.4416,27.3349,27.406,132400.0
2015-02-03 12:40:00,53.94,54.07,53.94,54.0,108000.0,27.406,27.472,27.406,27.4365,108000.0
2015-02-03 12:50:00,54.01,54.02,53.92,53.93,120400.0,27.4416,27.4466,27.3958,27.4009,120400.0
2015-02-03 13:00:00,53.93,54.01,53.91,54.01,81100.0,27.4009,27.4416,27.3907,27.4416,81100.0
2015-02-03 13:10:00,54.0,54.05,53.97,54.05,120900.0,27.4365,27.4619,27.4212,27.4619,120900.0
2015-02-03 13:20:00,54.04,54.1,54.04,54.07,96300.0,27.4568,27.4873,27.4568,27.472,96300.0
2015-02-03 13:30:00,54.08,54.1,54.05,54.05,171300.0,27.4771,27.4873,27.4619,27.4619,171300.0
2015-02-03 13:40:00,54.05,54.08,54.04,54.07,108800.0,27.4619,27.4771,27.4568,27.472,108800.0
2015-02-03 13:50:00,54.06,54.2,54.06,54.16,175400.0,27.467,27.5381,27.467,27.5178,175400.0
2015-02-03 14:00:00,54.16,54.19,54.12,54.12,213000.0,27.5178,27.533,27.4974,27.4974,213000.0
2015-02-03 14:10:00,54.13,54.19,54.11,54.17,95900.0,27.5025,27.533,27.4924,27.5228,95900.0
2015-02-03 14:20:00,54.18,54.2,54.14,54.15,99600.0,27.5279,27.5381,27.5076,27.5127,99600.0
2015-02-03 14:30:00,54.15,54.18,54.11,54.18,115500.0,27.5127,27.5279,27.4924,27.5279,115500.0
2015-02-03 14:40:00,54.18,54.2,54.14,54.14,107200.0,27.5279,27.5381,27.5076,27.5076,107200.0
2015-02-03 14:50:00,54.15,54.16,54.12,54.15,102000.0,27.5127,27.5178,27.4974,27.5127,102000.0
2015-02-03 15:00:00,54.15,54.2,54.15,54.19,100000.0,27.5127,27.5381,27.5127,27.533,100000.0
2015-02-03 15:10:00,54.19,54.2,54.16,54.2,133600.0,27.533,27.5381,27.5178,27.5381,133600.0
2015-02-03 15:20:00,54.19,54.23,54.17,54.21,324500.0,27.533,27.5533,27.5228,27.5432,324500.0
2015-02-03 15:30:00,54.21,54.28,54.18,54.26,214000.0,27.5432,27.5787,27.5279,27.5686,214000.0
2015-02-03 15:40:00,54.26,54.38,54.26,54.36,293700.0,27.5686,27.6295,27.5686,27.6194,293700.0
2015-02-03 15:50:00,54.36,54.39,54.26,54.26,848200.0,27.6194,27.6346,27.5686,27.5686,848200.0
2015-02-04 09:30:00,54.18,54.5,54.18,54.49,308800.0,27.5279,27.6905,27.5279,27.6854,308800.0
2015-02-04 09:40:00,54.48,54.5,54.32,54.48,138000.0,27.6803,27.6905,27.5991,27.6803,138000.0
2015-02-04 09:50:00,54.47,54.6,54.42,54.59,223200.0,27.6753,27.7413,27.6499,27.7362,223200.0
2015-02-04 10:00:00,54.59,54.63,54.45,54.49,349600.0,27.7362,27.7566,27.6651,27.6854,349600.0
2015-02-04 10:10:00,54.49,54.55,54.44,54.49,215600.0,27.6854,27.7159,27.66,27.6854,215600.0
2015-02-04 10:20:00,54.48,54.5,54.46,54.5,180400.0,27.6803,27.6905,27.6702,27.6905,180400.0
2015-02-04 10:30:00,54.5,54.63,54.44,54.44,236200.0,27.6905,27.7566,27.66,27.66,236200.0
2015-02-04 10:40:00,54.44,54.47,54.32,54.36,355600.0,27.66,27.6753,27.5991,27.6194,355600.0
2015-02-04 10:50:00,54.35,54.36,54.28,54.32,158000.0,27.6143,27.6194,27.5787,27.5991,158000.0
2015-02-04 11:00:00,54.3,54.36,54.22,54.34,183500.0,27.5889,27.6194,27.5482,27.6092,183500.0
2015-02-04 11:10:00,54.34,54.34,54.26,54.3,180900.0,27.6092,27.6092,27.5686,27.5889,180900.0
2015-02-04 11:20:00,54.29,54.37,54.29,54.37,139600.0,27.5838,27.6245,27.5838,27.6245,139600.0
2015-02-04 11:30:00,54.37,54.38,54.32,54.33,224600.0,27.6245,27.6295,27.5991,27.6041,224600.0
2015-02-04 11:40:00,54.33,54.37,54.32,54.34,77400.0,27.6041,27.6245,27.5991,27.6092,77400.0
2015-02-04 11:50:00,54.33,54.34,54.24,54.26,143700.0,27.6041,27.6092,27.5584,27.5686,143700.0
2015-02-04 12:00:00,54.26,54.27,54.22,54.23,113000.0,27.5686,27.5737,27.5482,27.5533,113000.0
2015-02-04 12:10:00,54.23,54.26,54.2,54.22,94800.0,27.5533,27.5686,27.5381,27.5482,94800.0
2015-02-04 12:20:00,54.22,54.24,54.16,54.16,71300.0,27.5482,27.5584,27.5178,27.5178,71300.0
2015-02-04 12:30:00,54.16,54.19,54.1,54.1,113900.0,27.5178,27.533,27.4873,27.4873,113900.0
2015-02-04 12:40:00,54.1,54.14,54.07,54.12,134800.0,27.4873,27.5076,27.472,27.4974,134800.0
2015-02-04 12:50:00,54.12,54.16,54.08,54.16,89900.0,27.4974,27.5178,27.4771,27.5178,89900.0
2015-02-04 13:00:00,54.15,54.17,54.09,54.14,90100.0,27.5127,27.5228,27.4822,27.5076,90100.0
2015-02-04 13:10:00,54.13,54.14,54.09,54.09,59300.0,27.5025,27.5076,27.4822,27.4822,59300.0
2015-02-04 13:20:00,54.09,54.18,54.05,54.18,68700.0,27.4822,27.5279,27.4619,27.5279,68700.0
2015-02-04 13:30:00,54.18,54.23,54.17,54.22,80800.0,27.5279,27.5533,27.5228,27.5482,80800.0
2015-02-04 13:40:00,54.22,54.26,54.2,54.24,88100.0,27.5482,27.5686,27.5381,27.5584,88100.0
2015-02-04 13:50:00,54.24,54.3,54.19,54.23,116700.0,27.5584,27.5889,27.533,27.5533,116700.0
2015-02-04 14:00:00,54.23,54.28,54.16,54.18,104100.0,27.5533,27.5787,27.5178,27.5279,104100.0
2015-02-04 14:10:00,54.18,54.19,54.08,54.14,124200.0,27.5279,27.533,27.4771,27.5076,124200.0
2015-02-04 14:20:00,54.14,54.24,54.14,54.21,94100.0,27.5076,27.5584,27.5076,27.5432,94100.0
2015-02-04 14:30:00,54.22,54.24,54.09,54.12,111300.0,27.5482,27.5584,27.4822,27.4974,111300.0
2015-02-04 14:40:00,54.12,54.15,54.09,54.14,99700.0,27.4974,27.5127,27.4822,27.5076,99700.0
2015-02-04 14:50:00,54.13,54.15,54.08,54.1,120400.0,27.5025,27.5127,27.4771,27.4873,120400.0
2015-02-04 15:00:00,54.11,54.15,54.05,54.14,182500.0,27.4924,27.5127,27.4619,27.5076,182500.0
2015-02-04 15:10:00,54.15,54.24,54.13,54.2,159500.0,27.5127,27.5584,27.5025,27.5381,159500.0
2015-02-04 15:20:00,54.21,54.29,54.18,54.29,163000.0,27.5432,27.5838,27.5279,27.5838,163000.0
2015-02-04 15:30:00,54.28,54.34,54.2,54.21,330500.0,27.5787,27.6092,27.5381,27.5432,330500.0
2015-02-04 15:40:00,54.2,54.24,53.88,53.95,614700.0,27.5381,27.5584,27.3755,27.4111,614700.0
2015-02-04 15:50:00,53.96,54.04,53.89,54.03,733500.0,27.4161,27.4568,27.3806,27.4517,733500.0
2015-02-05 09:30:00,54.37,54.4,54.06,54.2,314200.0,27.6245,27.6397,27.467,27.5381,314200.0
2015-02-05 09:40:00,54.2,54.28,54.1,54.21,118200.0,27.5381,27.5787,27.4873,27.5432,118200.0
2015-02-05 09:50:00,54.23,54.31,54.14,54.17,223000.0,27.5533,27.594,27.5076,27.5228,223000.0
2015-02-05 10:00:00,54.17,54.3,54.15,54.25,127000.0,27.5228,27.5889,27.5127,27.5635,127000.0
2015-02-05 10:10:00,54.24,54.24,53.91,54.1,542000.0,27.5584,27.5584,27.3907,27.4873,542000.0
2015-02-05 10:20:00,54.11,54.11,53.98,54.04,175400.0,27.4924,27.4924,27.4263,27.4568,175400.0
2015-02-05 10:30:00,54.05,54.23,54.03,54.12,479400.0,27.4619,27.5533,27.4517,27.4974,479400.0
2015-02-05 10:40:00,54.13,54.17,54.1,54.12,202500.0,27.5025,27.5228,27.4873,27.4974,202500.0
2015-02-05 10:50:00,54.12,54.15,54.06,54.09,205500.0,27.4974,27.5127,27.467,27.4822,205500.0
2015-02-05 11:00:00,54.09,54.13,54.03,54.08,164900.0,27.4822,27.5025,27.4517,27.4771,164900.0
2015-02-05 11:10:00,54.08,54.11,54.0,54.01,135100.0,27.4771,27.4924,27.4365,27.4416,135100.0
2015-02-05 11:20:00,54.0,54.02,53.92,53.93,110800.0,27.4365,27.4466,27.3958,27.4009,110800.0
2015-02-05 11:30:00,53.93,53.95,53.86,53.88,147900.0,27.4009,27.4111,27.3653,27.3755,147900.0
2015-02-05 11:40:00,53.88,54.03,53.84,54.02,118400.0,27.3755,27.4517,27.3552,27.4466,118400.0
2015-02-05 11:50:00,54.02,54.05,53.99,53.99,80900.0,27.4466,27.4619,27.4314,27.4314,80900.0
2015-02-05 12:00:00,54.0,54.05,53.99,54.04,51100.0,27.4365,27.4619,27.4314,27.4568,51100.0
2015-02-05 12:10:00,54.05,54.07,53.95,53.96,68600.0,27.4619,27.472,27.4111,27.4161,68600.0
2015-02-05 12:20:00,53.97,54.01,53.93,53.93,64900.0,27.4212,27.4416,27.4009,27.4009,64900.0
2015-02-05 12:30:00,53.93,53.94,53.87,53.88,122800.0,27.4009,27.406,27.3704,27.3755,122800.0
2015-02-05 12:40:00,53.88,53.91,53.84,53.85,76200.0,27.3755,27.3907,27.3552,27.3603,76200.0
2015-02-05 12:50:00,53.85,53.85,53.74,53.75,102600.0,27.3603,27.3603,27.3044,27.3094,102600.0
2015-02-05 13:00:00,53.75,53.84,53.74,53.84,76200.0,27.3094,27.3552,27.3044,27.3552,76200.0
2015-02-05 13:10:00,53.83,53.85,53.78,53.84,165900.0,27.3501,27.3603,27.3247,27.3552,165900.0
2015-02-05 13:20:00,53.83,53.86,53.79,53.79,79800.0,27.3501,27.3653,27.3298,27.3298,79800.0
2015-02-05 13:30:00,53.79,53.83,53.78,53.82,77600.0,27.3298,27.3501,27.3247,27.345,77600.0
2015-02-05 13:40:00,53.83,53.87,53.8,53.87,65400.0,27.3501,27.3704,27.3349,27.3704,65400.0
2015-02-05 13:50:00,53.87,53.89,53.78,53.78,111000.0,27.3704,27.3806,27.3247,27.3247,111000.0
2015-02-05 14:00:00,53.79,53.79,53.71,53.74,105700.0,27.3298,27.3298,27.2891,27.3044,105700.0
2015-02-05 14:10:00,53.73,53.83,53.7,53.72,191200.0,27.2993,27.3501,27.284,27.2942,191200.0
2015-02-05 14:20:00,53.73,53.74,53.62,53.69,104200.0,27.2993,27.3044,27.2434,27.279,104200.0
2015-02-05 14:30:00,53.7,53.74,53.67,53.74,176900.0,27.284,27.3044,27.2688,27.3044,176900.0
2015-02-05 14:40:00,53.73,53.75,53.7,53.73,140300.0,27.2993,27.3094,27.284,27.2993,140300.0
2015-02-05 14:50:00,53.73,53.79,53.72,53.75,143400.0,27.2993,27.3298,27.2942,27.3094,143400.0
2015-02-05 15:00:00,53.75,53.75,53.66,53.69,235300.0,27.3094,27.3094,27.2637,27.279,235300.0
2015-02-05 15:10:00,53.68,53.69,53.65,53.65,132000.0,27.2739,27.279,27.2586,27.2586,132000.0
2015-02-05 15:20:00,53.66,53.68,53.64,53.64,227700.0,27.2637,27.2739,27.2536,27.2536,227700.0
2015-02-05 15:30:00,53.65,53.67,53.63,53.66,326300.0,27.2586,27.2688,27.2485,27.2637,326300.0
2015-02-05 15:40:00,53.65,53.66,53.6,53.62,479500.0,27.2586,27.2637,27.2332,27.2434,479500.0
2015-02-05 15:50:00,53.62,53.73,53.61,53.66,899400.0,27.2434,27.2993,27.2383,27.2637,899400.0
2015-02-06 09:30:00,53.52,53.63,53.27,53.55,380300.0,27.1926,27.2485,27.0656,27.2078,380300.0
2015-02-06 09:40:00,53.56,53.6,53.39,53.5,159300.0,27.2129,27.2332,27.1265,27.1824,159300.0
2015-02-06 09:50:00,53.5,53.53,53.41,53.48,105400.0,27.1824,27.1977,27.1367,27.1723,105400.0
2015-02-06 10:00:00,53.48,53.63,53.45,53.58,293300.0,27.1723,27.2485,27.157,27.2231,293300.0
2015-02-06 10:10:00,53.58,53.62,53.55,53.58,144700.0,27.2231,27.2434,27.2078,27.2231,144700.0
2015-02-06 10:20:00,53.59,53.63,53.58,53.59,179900.0,27.2282,27.2485,27.2231,27.2282,179900.0
2015-02-06 10:30:00,53.59,53.59,53.53,53.54,132900.0,27.2282,27.2282,27.1977,27.2028,132900.0
2015-02-06 10:40:00,53.54,53.64,53.54,53.59,353000.0,27.2028,27.2536,27.2028,27.2282,353000.0
2015-02-06 10:50:00,53.58,53.58,53.5,53.51,254700.0,27.2231,27.2231,27.1824,27.1875,254700.0
2015-02-06 11:00:00,53.51,53.6,53.5,53.58,124400.0,27.1875,27.2332,27.1824,27.2231,124400.0
2015-02-06 11:10:00,53.58,53.59,53.53,53.54,156900.0,27.2231,27.2282,27.1977,27.2028,156900.0
2015-02-06 11:20:00,53.54,53.58,53.5,53.51,169700.0,27.2028,27.2231,27.1824,27.1875,169700.0
2015-02-06 11:30:00,53.51,53.53,53.41,53.52,218500.0,27.1875,27.1977,27.1367,27.1926,218500.0
2015-02-06 11:40:00,53.53,53.62,53.47,53.62,132500.0,27.1977,27.2434,27.1672,27.2434,132500.0
2015-02-06 11:50:00,53.62,53.63,53.52,53.52,112900.0,27.2434,27.2485,27.1926,27.1926,112900.0
2015-02-06 12:00:00,53.53,53.58,53.53,53.57,83800.0,27.1977,27.2231,27.1977,27.218,83800.0
2015-02-06 12:10:00,53.57,53.58,53.52,53.54,74600.0,27.218,27.2231,27.1926,27.2028,74600.0
2015-02-06 12:20:00,53.54,53.55,53.49,53.5,142200.0,27.2028,27.2078,27.1773,27.1824,142200.0
2015-02-06 12:30:00,53.5,53.51,53.43,53.44,269300.0,27.1824,27.1875,27.1469,27.1519,269300.0
2015-02-06 12:40:00,53.43,53.43,53.24,53.33,303100.0,27.1469,27.1469,27.0503,27.0961,303100.0
2015-02-06 12:50:00,53.34,53.38,53.29,53.34,103100.0,27.1011,27.1215,27.0757,27.1011,103100.0
2015-02-06 13:00:00,53.34,53.38,53.27,53.38,75500.0,27.1011,27.1215,27.0656,27.1215,75500.0
2015-02-06 13:10:00,53.38,53.44,53.32,53.36,113400.0,27.1215,27.1519,27.091,27.1113,113400.0
2015-02-06 13:20:00,53.35,53.39,53.26,53.34,71600.0,27.1062,27.1265,27.0605,27.1011,71600.0
2015-02-06 13:30:00,53.34,53.35,53.29,53.32,97100.0,27.1011,27.1062,27.0757,27.091,97100.0
2015-02-06 13:40:00,53.33,53.4,53.31,53.38,102600.0,27.0961,27.1316,27.0859,27.1215,102600.0
2015-02-06 13:50:00,53.38,53.53,53.37,53.48,130100.0,27.1215,27.1977,27.1164,27.1723,130100.0
2015-02-06 14:00:00,53.48,53.5,53.44,53.46,88300.0,27.1723,27.1824,27.1519,27.1621,88300.0
2015-02-06 14:10:00,53.45,53.51,53.44,53.48,85900.0,27.157,27.1875,27.1519,27.1723,85900.0
2015-02-06 14:20:00,53.48,53.49,53.42,53.46,174700.0,27.1723,27.1773,27.1418,27.1621,174700.0
2015-02-06 14:30:00,53.47,53.6,53.46,53.55,96400.0,27.1672,27.2332,27.1621,27.2078,96400.0
2015-02-06 14:40:00,53.56,53.61,53.48,53.51,133500.0,27.2129,27.2383,27.1723,27.1875,133500.0
2015-02-06 14:50:00,53.51,53.52,53.34,53.34,165200.0,27.1875,27.1926,27.1011,27.1011,165200.0
2015-02-06 15:00:00,53.35,53.4,53.23,53.35,174600.0,27.1062,27.1316,27.0452,27.1062,174600.0
2015-02-06 15:10:00,53.35,53.4,53.31,53.31,129800.0,27.1062,27.1316,27.0859,27.0859,129800.0
2015-02-06 15:20:00,53.31,53.36,53.24,53.25,123700.0,27.0859,27.1113,27.0503,27.0554,123700.0
2015-02-06 15:30:00,53.25,53.34,53.22,53.33,159800.0,27.0554,27.1011,27.0402,27.0961,159800.0
2015-02-06 15:40:00,53.33,53.33,53.24,53.3,249500.0,27.0961,27.0961,27.0503,27.0808,249500.0
2015-02-06 15:50:00,53.3,53.41,53.29,53.33,549900.0,27.0808,27.1367,27.0757,27.0961,549900.0
2015-02-09 09:30:00,53.16,53.39,53.11,53.34,205700.0,27.0097,27.1265,26.9843,27.1011,205700.0
2015-02-09 09:40:00,53.34,53.49,53.31,53.41,155700.0,27.1011,27.1773,27.0859,27.1367,155700.0
2015-02-09 09:50:00,53.41,53.49,53.31,53.31,87500.0,27.1367,27.1773,27.0859,27.0859,87500.0
2015-02-09 10:00:00,53.32,53.38,53.29,53.37,100300.0,27.091,27.1215,27.0757,27.1164,100300.0
2015-02-09 10:10:00,53.36,53.45,53.29,53.41,99500.0,27.1113,27.157,27.0757,27.1367,99500.0
2015-02-09 10:20:00,53.41,53.45,53.32,53.34,85000.0,27.1367,27.157,27.091,27.1011,85000.0
2015-02-09 10:30:00,53.33,53.39,53.3,53.32,100900.0,27.0961,27.1265,27.0808,27.091,100900.0
2015-02-09 10:40:00,53.32,53.34,53.27,53.27,74600.0,27.091,27.1011,27.0656,27.0656,74600.0
2015-02-09 10:50:00,53.27,53.34,53.24,53.26,90300.0,27.0656,27.1011,27.0503,27.0605,90300.0
2015-02-09 11:00:00,53.25,53.4,53.25,53.4,107200.0,27.0554,27.1316,27.0554,27.1316,107200.0
2015-02-09 11:10:00,53.39,53.4,53.3,53.39,72600.0,27.1265,27.1316,27.0808,27.1265,72600.0
2015-02-09 11:20:00,53.39,53.46,53.36,53.45,95000.0,27.1265,27.1621,27.1113,27.157,95000.0
2015-02-09 11:30:00,53.45,53.47,53.38,53.42,102900.0,27.157,27.1672,27.1215,27.1418,102900.0
2015-02-09 11:40:00,53.42,53.47,53.41,53.43,81900.0,27.1418,27.1672,27.1367,27.1469,81900.0
2015-02-09 11:50:00,53.42,53.44,53.37,53.41,48200.0,27.1418,27.1519,27.1164,27.1367,48200.0
2015-02-09 12:00:00,53.4,53.44,53.36,53.43,55900.0,27.1316,27.1519,27.1113,27.1469,55900.0
2015-02-09 12:10:00,53.44,53.45,53.34,53.39,56500.0,27.1519,27.157,27.1011,27.1265,56500.0
2015-02-09 12:20:00,53.39,53.43,53.38,53.43,44100.0,27.1265,27.1469,27.1215,27.1469,44100.0
2015-02-09 12:30:00,53.43,53.47,53.38,53.4,56400.0,27.1469,27.1672,27.1215,27.1316,56400.0
2015-02-09 12:40:00,53.39,53.46,53.38,53.45,61800.0,27.1265,27.1621,27.1215,27.157,61800.0
2015-02-09 12:50:00,53.46,53.46,53.35,53.36,74400.0,27.1621,27.1621,27.1062,27.1113,74400.0
2015-02-09 13:00:00,53.36,53.4,53.32,53.38,116100.0,27.1113,27.1316,27.091,27.1215,116100.0
2015-02-09 13:10:00,53.38,53.46,53.37,53.4,58900.0,27.1215,27.1621,27.1164,27.1316,58900.0
2015-02-09 13:20:00,53.39,53.44,53.36,53.38,93000.0,27.1265,27.1519,27.1113,27.1215,93000.0
2015-02-09 13:30:00,53.37,53.38,53.3,53.31,103700.0,27.1164,27.1215,27.0808,27.0859,103700.0
2015-02-09 13:40:00,53.31,53.33,53.25,53.27,65800.0,27.0859,27.0961,27.0554,27.0656,65800.0
2015-02-09 13:50:00,53.27,53.28,53.26,53.27,67100.0,27.0656,27.0707,27.0605,27.0656,67100.0
2015-02-09 14:00:00,53.26,53.31,53.25,53.29,198100.0,27.0605,27.0859,27.0554,27.0757,198100.0
2015-02-09 14:10:00,53.29,53.29,53.2,53.21,134700.0,27.0757,27.0757,27.03,27.0351,134700.0
2015-02-09 14:20:00,53.22,53.22,53.14,53.19,100000.0,27.0402,27.0402,26.9995,27.0249,100000.0
2015-02-09 14:30:00,53.2,53.21,53.15,53.18,82900.0,27.03,27.0351,27.0046,27.0198,82900.0
2015-02-09 14:40:00,53.18,53.19,53.13,53.15,171500.0,27.0198,27.0249,26.9944,27.0046,171500.0
2015-02-09 14:50:00,53.15,53.15,53.05,53.06,131000.0,27.0046,27.0046,26.9538,26.9589,131000.0
2015-02-09 15:00:00,53.06,53.07,52.98,52.99,150200.0,26.9589,26.964,26.9182,26.9233,150200.0
2015-02-09 15:10:00,52.99,53.01,52.93,52.93,128900.0,26.9233,26.9335,26.8928,26.8928,128900.0
2015-02-09 15:20:00,52.93,53.08,52.91,53.08,158700.0,26.8928,26.969,26.8827,26.969,158700.0
2015-02-09 15:30:00,53.08,53.08,52.99,53.03,197200.0,26.969,26.969,26.9233,26.9436,197200.0
2015-02-09 15:40:00,53.04,53.13,53.01,53.13,278000.0,26.9487,26.9944,26.9335,26.9944,278000.0
2015-02-09 15:50:00,53.12,53.16,53.07,53.14,711600.0,26.9894,27.0097,26.964,26.9995,711600.0
2015-02-10 09:30:00,53.5,53.77,53.46,53.71,252400.0,27.1824,27.3196,27.1621,27.2891,252400.0
2015-02-10 09:40:00,53.72,53.76,53.6,53.75,214100.0,27.2942,27.3145,27.2332,27.3094,214100.0
2015-02-10 09:50:00,53.75,53.77,53.65,53.69,98200.0,27.3094,27.3196,27.2586,27.279,98200.0
2015-02-10 10:00:00,53.69,53.7,53.6,53.66,129700.0,27.279,27.284,27.2332,27.2637,129700.0
2015-02-10 10:10:00,53.66,53.68,53.5,53.5,180400.0,27.2637,27.2739,27.1824,27.1824,180400.0
2015-02-10 10:20:00,53.51,53.59,53.48,53.55,83700.0,27.1875,27.2282,27.1723,27.2078,83700.0
2015-02-10 10:30:00,53.54,53.54,53.45,53.5,84800.0,27.2028,27.2028,27.157,27.1824,84800.0
2015-02-10 10:40:00,53.5,53.57,53.39,53.39,86300.0,27.1824,27.218,27.1265,27.1265,86300.0
2015-02-10 10:50:00,53.38,53.51,53.37,53.51,76800.0,27.1215,27.1875,27.1164,27.1875,76800.0
2015-02-10 11:00:00,53.51,53.53,53.43,53.53,105200.0,27.1875,27.1977,27.1469,27.1977,105200.0
2015-02-10 11:10:00,53.53,53.59,53.46,53.58,87800.0,27.1977,27.2282,27.1621,27.2231,87800.0
2015-02-10 11:20:00,53.57,53.59,53.5,53.56,53600.0,27.218,27.2282,27.1824,27.2129,53600.0
2015-02-10 11:30:00,53.56,53.58,53.48,53.52,80900.0,27.2129,27.2231,27.1723,27.1926,80900.0
2015-02-10 11:40:00,53.52,53.52,53.45,53.47,80800.0,27.1926,27.1926,27.157,27.1672,80800.0
2015-02-10 11:50:00,53.48,53.48,53.41,53.43,64500.0,27.1723,27.1723,27.1367,27.1469,64500.0
2015-02-10 12:00:00,53.43,53.47,53.41,53.45,54300.0,27.1469,27.1672,27.1367,27.157,54300.0
2015-02-10 12:10:00,53.45,53.64,53.44,53.63,104600.0,27.157,27.2536,27.1519,27.2485,104600.0
2015-02-10 12:20:00,53.64,53.64,53.53,53.54,42600.0,27.2536,27.2536,27.1977,27.2028,42600.0
2015-02-10 12:30:00,53.55,53.56,53.47,53.5,72200.0,27.2078,27.2129,27.1672,27.1824,72200.0
2015-02-10 12:40:00,53.51,53.59,53.48,53.57,40200.0,27.1875,27.2282,27.1723,27.218,40200.0
2015-02-10 12:50:00,53.57,53.58,53.54,53.56,48100.0,27.218,27.2231,27.2028,27.2129,48100.0
2015-02-10 13:00:00,53.56,53.61,53.53,53.6,41000.0,27.2129,27.2383,27.1977,27.2332,41000.0
2015-02-10 13:10:00,53.6,53.62,53.55,53.55,49100.0,27.2332,27.2434,27.2078,27.2078,49100.0
2015-02-10 13:20:00,53.55,53.55,53.48,53.52,39100.0,27.2078,27.2078,27.1723,27.1926,39100.0
2015-02-10 13:30:00,53.52,53.57,53.49,53.57,55700.0,27.1926,27.218,27.1773,27.218,55700.0
2015-02-10 13:40:00,53.57,53.59,53.51,53.59,89600.0,27.218,27.2282,27.1875,27.2282,89600.0
2015-02-10 13:50:00,53.59,53.6,53.48,53.48,74100.0,27.2282,27.2332,27.1723,27.1723,74100.0
2015-02-10 14:00:00,53.48,53.56,53.48,53.54,56700.0,27.1723,27.2129,27.1723,27.2028,56700.0
2015-02-10 14:10:00,53.55,53.63,53.53,53.63,125300.0,27.2078,27.2485,27.1977,27.2485,125300.0
2015-02-10 14:20:00,53.63,53.67,53.57,53.65,87900.0,27.2485,27.2688,27.218,27.2586,87900.0
2015-02-10 14:30:00,53.66,53.71,53.61,53.71,55900.0,27.2637,27.2891,27.2383,27.2891,55900.0
2015-02-10 14:40:00,53.71,53.75,53.68,53.72,61200.0,27.2891,27.3094,27.2739,27.2942,61200.0
2015-02-10 14:50:00,53.72,53.8,53.71,53.8,104300.0,27.2942,27.3349,27.2891,27.3349,104300.0
2015-02-10 15:00:00,53.79,53.82,53.77,53.8,110200.0,27.3298,27.345,27.3196,27.3349,110200.0
2015-02-10 15:10:00,53.8,53.8,53.72,53.74,60000.0,27.3349,27.3349,27.2942,27.3044,60000.0
2015-02-10 15:20:00,53.74,53.79,53.72,53.78,85500.0,27.3044,27.3298,27.2942,27.3247,85500.0
2015-02-10 15:30:00,53.78,53.79,53.73,53.79,161300.0,27.3247,27.3298,27.2993,27.3298,161300.0
2015-02-10 15:40:00,53.78,53.84,53.77,53.77,135000.0,27.3247,27.3552,27.3196,27.3196,135000.0
2015-02-10 15:50:00,53.78,53.82,53.74,53.76,374300.0,27.3247,27.345,27.3044,27.3145,374300.0
2015-02-11 09:30:00,53.94,54.01,53.87,53.94,230800.0,27.406,27.4416,27.3704,27.406,230800.0
2015-02-11 09:40:00,53.95,53.97,53.79,53.83,211700.0,27.4111,27.4212,27.3298,27.3501,211700.0
2015-02-11 09:50:00,53.83,53.95,53.8,53.93,75500.0,27.3501,27.4111,27.3349,27.4009,75500.0
2015-02-11 10:00:00,53.93,53.96,53.87,53.89,93600.0,27.4009,27.4161,27.3704,27.3806,93600.0
2015-02-11 10:10:00,53.88,53.92,53.87,53.89,87600.0,27.3755,27.3958,27.3704,27.3806,87600.0
2015-02-11 10:20:00,53.89,53.95,53.87,53.91,46500.0,27.3806,27.4111,27.3704,27.3907,46500.0
2015-02-11 10:30:00,53.9,53.92,53.87,53.9,53800.0,27.3857,27.3958,27.3704,27.3857,53800.0
2015-02-11 10:40:00,53.89,53.93,53.86,53.88,72100.0,27.3806,27.4009,27.3653,27.3755,72100.0
2015-02-11 10:50:00,53.87,53.92,53.86,53.91,59800.0,27.3704,27.3958,27.3653,27.3907,59800.0
2015-02-11 11:00:00,53.92,54.0,53.92,54.0,122900.0,27.3958,27.4365,27.3958,27.4365,122900.0
2015-02-11 11:10:00,54.0,54.06,53.99,54.02,87900.0,27.4365,27.467,27.4314,27.4466,87900.0
2015-02-11 11:20:00,54.02,54.1,54.0,54.02,87800.0,27.4466,27.4873,27.4365,27.4466,87800.0
2015-02-11 11:30:00,54.01,54.05,53.88,54.04,158200.0,27.4416,27.4619,27.3755,27.4568,158200.0
2015-02-11 11:40:00,54.04,54.05,53.99,54.03,77300.0,27.4568,27.4619,27.4314,27.4517,77300.0
2015-02-11 11:50:00,54.04,54.05,53.99,54.02,223600.0,27.4568,27.4619,27.4314,27.4466,223600.0
2015-02-11 12:00:00,54.02,54.08,54.01,54.08,74900.0,27.4466,27.4771,27.4416,27.4771,74900.0
2015-02-11 12:10:00,54.07,54.08,54.04,54.05,63000.0,27.472,27.4771,27.4568,27.4619,63000.0
2015-02-11 12:20:00,54.06,54.11,54.01,54.1,116000.0,27.467,27.4924,27.4416,27.4873,116000.0
2015-02-11 12:30:00,54.11,54.11,54.04,54.07,61300.0,27.4924,27.4924,27.4568,27.472,61300.0
2015-02-11 12:40:00,54.07,54.1,53.99,54.02,147700.0,27.472,27.4873,27.4314,27.4466,147700.0
2015-02-11 12:50:00,54.02,54.07,53.98,53.98,127200.0,27.4466,27.472,27.4263,27.4263,127200.0
2015-02-11 13:00:00,53.98,54.04,53.95,53.96,93200.0,27.4263,27.4568,27.4111,27.4161,93200.0
2015-02-11 13:10:00,53.95,53.95,53.82,53.86,144000.0,27.4111,27.4111,27.345,27.3653,144000.0
2015-02-11 13:20:00,53.84,53.96,53.84,53.95,80700.0,27.3552,27.4161,27.3552,27.4111,80700.0
2015-02-11 13:30:00,53.96,54.08,53.96,54.07,105200.0,27.4161,27.4771,27.4161,27.472,105200.0
2015-02-11 13:40:00,54.07,54.11,54.06,54.07,67900.0,27.472,27.4924,27.467,27.472,67900.0
2015-02-11 13:50:00,54.07,54.24,54.06,54.16,400500.0,27.472,27.5584,27.467,27.5178,400500.0
2015-02-11 14:00:00,54.17,54.3,54.17,54.3,160700.0,27.5228,27.5889,27.5228,27.5889,160700.0
2015-02-11 14:10:00,54.3,54.39,54.28,54.37,230600.0,27.5889,27.6346,27.5787,27.6245,230600.0
2015-02-11 14:20:00,54.37,54.42,54.29,54.39,210800.0,27.6245,27.6499,27.5838,27.6346,210800.0
2015-02-11 14:30:00,54.4,54.46,54.34,54.46,149400.0,27.6397,27.6702,27.6092,27.6702,149400.0
2015-02-11 14:40:00,54.47,54.57,54.46,54.57,237000.0,27.6753,27.7261,27.6702,27.7261,237000.0
2015-02-11 14:50:00,54.57,54.63,54.54,54.63,178300.0,27.7261,27.7566,27.7108,27.7566,178300.0
2015-02-11 15:00:00,54.63,54.73,54.54,54.56,299900.0,27.7566,27.8074,27.7108,27.721,299900.0
2015-02-11 15:10:00,54.56,54.63,54.55,54.61,166000.0,27.721,27.7566,27.7159,27.7464,166000.0
2015-02-11 15:20:00,54.6,54.81,54.6,54.77,240400.0,27.7413,27.848,27.7413,27.8277,240400.0
2015-02-11 15:30:00,54.77,54.84,54.69,54.75,326600.0,27.8277,27.8633,27.787,27.8175,326600.0
2015-02-11 15:40:00,54.74,54.76,54.67,54.67,358000.0,27.8125,27.8226,27.7769,27.7769,358000.0
2015-02-11 15:50:00,54.68,54.78,54.64,54.75,643700.0,27.782,27.8328,27.7616,27.8175,643700.0
2015-02-12 09:30:00,54.81,54.97,54.58,54.87,325300.0,27.848,27.9293,27.7312,27.8785,325300.0
2015-02-12 09:40:00,54.88,54.98,54.81,54.92,131800.0,27.8836,27.9344,27.848,27.9039,131800.0
2015-02-12 09:50:00,54.92,55.12,54.92,54.99,522600.0,27.9039,28.0055,27.9039,27.9395,522600.0
2015-02-12 10:00:00,54.99,55.04,54.93,54.98,199100.0,27.9395,27.9649,27.909,27.9344,199100.0
2015-02-12 10:10:00,54.98,55.0,54.9,54.95,152200.0,27.9344,27.9446,27.8937,27.9191,152200.0
2015-02-12 10:20:00,54.96,54.97,54.85,54.86,231500.0,27.9242,27.9293,27.8683,27.8734,231500.0
2015-02-12 10:30:00,54.85,55.0,54.84,54.98,110900.0,27.8683,27.9446,27.8633,27.9344,110900.0
2015-02-12 10:40:00,54.98,55.08,54.96,55.06,117300.0,27.9344,27.9852,27.9242,27.975,117300.0
2015-02-12 10:50:00,55.07,55.08,54.96,55.01,101900.0,27.9801,27.9852,27.9242,27.9496,101900.0
2015-02-12 11:00:00,55.02,55.03,54.94,54.98,117200.0,27.9547,27.9598,27.9141,27.9344,117200.0
2015-02-12 11:10:00,54.97,55.08,54.97,55.08,109500.0,27.9293,27.9852,27.9293,27.9852,109500.0
2015-02-12 11:20:00,55.08,55.08,55.0,55.02,162700.0,27.9852,27.9852,27.9446,27.9547,162700.0
2015-02-12 11:30:00,55.03,55.09,55.03,55.04,113500.0,27.9598,27.9903,27.9598,27.9649,113500.0
2015-02-12 11:40:00,55.04,55.09,55.04,55.07,114700.0,27.9649,27.9903,27.9649,27.9801,114700.0
2015-02-12 11:50:00,55.07,55.19,55.05,55.18,120600.0,27.9801,28.0411,27.97,28.036,120600.0
2015-02-12 12:00:00,55.18,55.19,55.13,55.14,87900.0,28.036,28.0411,28.0106,28.0157,87900.0
2015-02-12 12:10:00,55.14,55.26,55.1,55.24,126900.0,28.0157,28.0767,27.9954,28.0665,126900.0
2015-02-12 12:20:00,55.24,55.29,55.24,55.28,87300.0,28.0665,28.0919,28.0665,28.0868,87300.0
2015-02-12 12:30:00,55.28,55.31,55.23,55.23,89700.0,28.0868,28.1021,28.0614,28.0614,89700.0
2015-02-12 12:40:00,55.24,55.29,55.22,55.28,108500.0,28.0665,28.0919,28.0563,28.0868,108500.0
2015-02-12 12:50:00,55.27,55.36,55.25,55.35,139800.0,28.0817,28.1275,28.0716,28.1224,139800.0
2015-02-12 13:00:00,55.33,55.39,55.29,55.29,155200.0,28.1122,28.1427,28.0919,28.0919,155200.0
2015-02-12 13:10:00,55.28,55.35,55.25,55.35,82300.0,28.0868,28.1224,28.0716,28.1224,82300.0
2015-02-12 13:20:00,55.34,55.4,55.3,55.4,84000.0,28.1173,28.1478,28.097,28.1478,84000.0
2015-02-12 13:30:00,55.39,55.48,55.37,55.4,153200.0,28.1427,28.1884,28.1325,28.1478,153200.0
2015-02-12 13:40:00,55.41,55.43,55.39,55.4,90700.0,28.1529,28.163,28.1427,28.1478,90700.0
2015-02-12 13:50:00,55.4,55.4,55.33,55.34,78700.0,28.1478,28.1478,28.1122,28.1173,78700.0
2015-02-12 14:00:00,55.34,55.36,55.28,55.34,110900.0,28.1173,28.1275,28.0868,28.1173,110900.0
2015-02-12 14:10:00,55.34,55.34,55.28,55.3,83600.0,28.1173,28.1173,28.0868,28.097,83600.0
2015-02-12 14:20:00,55.3,55.36,55.29,55.36,75600.0,28.097,28.1275,28.0919,28.1275,75600.0
2015-02-12 14:30:00,55.36,55.39,55.35,55.37,103400.0,28.1275,28.1427,28.1224,28.1325,103400.0
2015-02-12 14:40:00,55.37,55.41,55.34,55.38,93900.0,28.1325,28.1529,28.1173,28.1376,93900.0
2015-02-12 14:50:00,55.37,55.41,55.37,55.38,97100.0,28.1325,28.1529,28.1325,28.1376,97100.0
2015-02-12 15:00:00,55.38,55.45,55.38,55.44,126700.0,28.1376,28.1732,28.1376,28.1681,126700.0
2015-02-12 15:10:00,55.44,55.46,55.4,55.46,103000.0,28.1681,28.1783,28.1478,28.1783,103000.0
2015-02-12 15:20:00,55.45,55.48,55.42,55.46,171700.0,28.1732,28.1884,28.1579,28.1783,171700.0
2015-02-12 15:30:00,55.45,55.46,55.39,55.42,138500.0,28.1732,28.1783,28.1427,28.1579,138500.0
2015-02-12 15:40:00,55.42,55.48,55.39,55.4,225900.0,28.1579,28.1884,28.1427,28.1478,225900.0
2015-02-12 15:50:00,55.4,55.54,55.39,55.54,723700.0,28.1478,28.2189,28.1427,28.2189,723700.0
2015-02-13 09:30:00,55.5,55.58,55.1,55.12,343000.0,28.1986,28.2392,27.9954,28.0055,343000.0
2015-02-13 09:40:00,55.13,55.21,54.9,55.04,229300.0,28.0106,28.0513,27.8937,27.9649,229300.0
2015-02-13 09:50:00,55.04,55.15,55.01,55.12,157800.0,27.9649,28.0208,27.9496,28.0055,157800.0
2015-02-13 10:00:00,55.11,55.25,55.04,55.05,310700.0,28.0004,28.0716,27.9649,27.97,310700.0
2015-02-13 10:10:00,55.05,55.1,55.02,55.05,129400.0,27.97,27.9954,27.9547,27.97,129400.0
2015-02-13 10:20:00,55.05,55.13,55.04,55.08,147600.0,27.97,28.0106,27.9649,27.9852,147600.0
2015-02-13 10:30:00,55.07,55.1,55.04,55.06,92500.0,27.9801,27.9954,27.9649,27.975,92500.0
2015-02-13 10:40:00,55.05,55.09,55.02,55.02,74600.0,27.97,27.9903,27.9547,27.9547,74600.0
2015-02-13 10:50:00,55.02,55.04,54.97,54.99,99000.0,27.9547,27.9649,27.9293,27.9395,99000.0
2015-02-13 11:00:00,54.98,55.05,54.97,55.01,147000.0,27.9344,27.97,27.9293,27.9496,147000.0
2015-02-13 11:10:00,55.01,55.09,54.99,55.08,142600.0,27.9496,27.9903,27.9395,27.9852,142600.0
2015-02-13 11:20:00,55.08,55.09,54.98,55.05,135100.0,27.9852,27.9903,27.9344,27.97,135100.0
2015-02-13 11:30:00,55.05,55.09,55.02,55.03,66300.0,27.97,27.9903,27.9547,27.9598,66300.0
2015-02-13 11:40:00,55.03,55.06,55.01,55.02,63700.0,27.9598,27.975,27.9496,27.9547,63700.0
2015-02-13 11:50:00,55.02,55.04,54.96,54.99,107100.0,27.9547,27.9649,27.9242,27.9395,107100.0
2015-02-13 12:00:00,54.98,55.01,54.95,54.95,63700.0,27.9344,27.9496,27.9191,27.9191,63700.0
2015-02-13 12:10:00,54.95,54.96,54.9,54.9,71500.0,27.9191,27.9242,27.8937,27.8937,71500.0
2015-02-13 12:20:00,54.91,54.92,54.84,54.86,68100.0,27.8988,27.9039,27.8633,27.8734,68100.0
2015-02-13 12:30:00,54.86,54.87,54.8,54.81,71200.0,27.8734,27.8785,27.8429,27.848,71200.0
2015-02-13 12:40:00,54.81,54.88,54.79,54.88,138100.0,27.848,27.8836,27.8379,27.8836,138100.0
2015-02-13 12:50:00,54.87,54.88,54.84,54.85,140400.0,27.8785,27.8836,27.8633,27.8683,140400.0
2015-02-13 13:00:00,54.86,54.87,54.8,54.83,60400.0,27.8734,27.8785,27.8429,27.8582,60400.0
2015-02-13 13:10:00,54.83,54.85,54.78,54.78,49600.0,27.8582,27.8683,27.8328,27.8328,49600.0
2015-02-13 13:20:00,54.79,54.8,54.71,54.74,99100.0,27.8379,27.8429,27.7972,27.8125,99100.0
2015-02-13 13:30:00,54.75,54.75,54.66,54.74,143400.0,27.8175,27.8175,27.7718,27.8125,143400.0
2015-02-13 13:40:00,54.74,54.78,54.71,54.72,75400.0,27.8125,27.8328,27.7972,27.8023,75400.0
2015-02-13 13:50:00,54.73,54.76,54.71,54.73,80600.0,27.8074,27.8226,27.7972,27.8074,80600.0
2015-02-13 14:00:00,54.72,54.76,54.7,54.71,84900.0,27.8023,27.8226,27.7921,27.7972,84900.0
2015-02-13 14:10:00,54.71,54.76,54.68,54.75,90800.0,27.7972,27.8226,27.782,27.8175,90800.0
2015-02-13 14:20:00,54.75,54.8,54.74,54.76,73100.0,27.8175,27.8429,27.8125,27.8226,73100.0
2015-02-13 14:30:00,54.77,54.77,54.61,54.61,110000.0,27.8277,27.8277,27.7464,27.7464,110000.0
2015-02-13 14:40:00,54.61,54.61,54.54,54.56,99600.0,27.7464,27.7464,27.7108,27.721,99600.0
2015-02-13 14:50:00,54.56,54.58,54.54,54.55,94500.0,27.721,27.7312,27.7108,27.7159,94500.0
2015-02-13 15:00:00,54.55,54.58,54.51,54.54,161200.0,27.7159,27.7312,27.6956,27.7108,161200.0
2015-02-13 15:10:00,54.54,54.63,54.52,54.62,100500.0,27.7108,27.7566,27.7007,27.7515,100500.0
2015-02-13 15:20:00,54.62,54.66,54.59,54.65,94800.0,27.7515,27.7718,27.7362,27.7667,94800.0
2015-02-13 15:30:00,54.65,54.66,54.59,54.63,140300.0,27.7667,27.7718,27.7362,27.7566,140300.0
2015-02-13 15:40:00,54.63,54.71,54.62,54.71,161900.0,27.7566,27.7972,27.7515,27.7972,161900.0
2015-02-13 15:50:00,54.71,54.79,54.7,54.76,361600.0,27.7972,27.8379,27.7921,27.8226,361600.0
2015-02-17 09:30:00,54.45,54.71,54.11,54.63,497000.0,27.6651,27.7972,27.4924,27.7566,497000.0
2015-02-17 09:40:00,54.64,54.92,54.64,54.9,194500.0,27.7616,27.9039,27.7616,27.8937,194500.0
2015-02-17 09:50:00,54.89,55.07,54.87,55.05,149100.0,27.8887,27.9801,27.8785,27.97,149100.0
2015-02-17 10:00:00,55.04,55.18,55.03,55.15,174200.0,27.9649,28.036,27.9598,28.0208,174200.0
2015-02-17 10:10:00,55.15,55.16,55.1,55.14,162300.0,28.0208,28.0258,27.9954,28.0157,162300.0
2015-02-17 10:20:00,55.14,55.22,55.11,55.13,117000.0,28.0157,28.0563,28.0004,28.0106,117000.0
2015-02-17 10:30:00,55.13,55.13,54.97,55.0,85600.0,28.0106,28.0106,27.9293,27.9446,85600.0
2015-02-17 10:40:00,55.0,55.07,54.97,55.05,168300.0,27.9446,27.9801,27.9293,27.97,168300.0
2015-02-17 10:50:00,55.05,55.08,54.94,54.98,165100.0,27.97,27.9852,27.9141,27.9344,165100.0
2015-02-17 11:00:00,54.98,55.06,54.95,55.05,94600.0,27.9344,27.975,27.9191,27.97,94600.0
2015-02-17 11:10:00,55.05,55.14,55.0,55.0,135600.0,27.97,28.0157,27.9446,27.9446,135600.0
2015-02-17 11:20:00,55.0,55.11,54.99,55.07,87600.0,27.9446,28.0004,27.9395,27.9801,87600.0
2015-02-17 11:30:00,55.07,55.22,55.04,55.15,77800.0,27.9801,28.0563,27.9649,28.0208,77800.0
2015-02-17 11:40:00,55.16,55.16,54.97,55.01,111100.0,28.0258,28.0258,27.9293,27.9496,111100.0
2015-02-17 11:50:00,55.01,55.05,54.97,54.99,42700.0,27.9496,27.97,27.9293,27.9395,42700.0
2015-02-17 12:00:00,55.0,55.08,55.0,55.08,40300.0,27.9446,27.9852,27.9446,27.9852,40300.0
2015-02-17 12:10:00,55.08,55.09,54.99,55.04,44600.0,27.9852,27.9903,27.9395,27.9649,44600.0
2015-02-17 12:20:00,55.04,55.13,55.02,55.13,37800.0,27.9649,28.0106,27.9547,28.0106,37800.0
2015-02-17 12:30:00,55.13,55.21,55.12,55.19,49100.0,28.0106,28.0513,28.0055,28.0411,49100.0
2015-02-17 12:40:00,55.19,55.2,55.1,55.17,67100.0,28.0411,28.0462,27.9954,28.0309,67100.0
2015-02-17 12:50:00,55.17,55.18,55.13,55.14,42400.0,28.0309,28.036,28.0106,28.0157,42400.0
2015-02-17 13:00:00,55.15,55.27,55.11,55.26,62200.0,28.0208,28.0817,28.0004,28.0767,62200.0
2015-02-17 13:10:00,55.26,55.31,55.22,55.25,83200.0,28.0767,28.1021,28.0563,28.0716,83200.0
2015-02-17 13:20:00,55.25,55.28,55.22,55.27,143700.0,28.0716,28.0868,28.0563,28.0817,143700.0
2015-02-17 13:30:00,55.26,55.28,55.19,55.22,67800.0,28.0767,28.0868,28.0411,28.0563,67800.0
2015-02-17 13:40:00,55.22,55.26,55.2,55.26,46600.0,28.0563,28.0767,28.0462,28.0767,46600.0
2015-02-17 13:50:00,55.26,55.26,55.15,55.16,68000.0,28.0767,28.0767,28.0208,28.0258,68000.0
2015-02-17 14:00:00,55.16,55.17,55.09,55.09,66400.0,28.0258,28.0309,27.9903,27.9903,66400.0
2015-02-17 14:10:00,55.1,55.12,55.08,55.12,111900.0,27.9954,28.0055,27.9852,28.0055,111900.0
2015-02-17 14:20:00,55.12,55.14,55.1,55.11,64400.0,28.0055,28.0157,27.9954,28.0004,64400.0
2015-02-17 14:30:00,55.11,55.19,55.11,55.14,71000.0,28.0004,28.0411,28.0004,28.0157,71000.0
2015-02-17 14:40:00,55.15,55.18,55.12,55.14,319700.0,28.0208,28.036,28.0055,28.0157,319700.0
2015-02-17 14:50:00,55.14,55.16,55.06,55.07,95700.0,28.0157,28.0258,27.975,27.9801,95700.0
2015-02-17 15:00:00,55.08,55.1,55.06,55.09,101300.0,27.9852,27.9954,27.975,27.9903,101300.0
2015-02-17 15:10:00,55.09,55.14,55.09,55.09,174300.0,27.9903,28.0157,27.9903,27.9903,174300.0
2015-02-17 15:20:00,55.09,55.1,55.02,55.03,115600.0,27.9903,27.9954,27.9547,27.9598,115600.0
2015-02-17 15:30:00,55.03,55.04,54.94,55.0,307200.0,27.9598,27.9649,27.9141,27.9446,307200.0
2015-02-17 15:40:00,55.01,55.07,55.0,55.06,469300.0,27.9496,27.9801,27.9446,27.975,469300.0
2015-02-17 15:50:00,55.05,55.15,55.04,55.14,359200.0,27.97,28.0208,27.9649,28.0157,359200.0
2015-02-18 09:30:00,54.9,55.05,54.84,54.98,249700.0,27.8937,27.97,27.8633,27.9344,249700.0
2015-02-18 09:40:00,54.97,54.99,54.83,54.91,59300.0,27.9293,27.9395,27.8582,27.8988,59300.0
2015-02-18 09:50:00,54.9,54.98,54.88,54.94,73900.0,27.8937,27.9344,27.8836,27.9141,73900.0
2015-02-18 10:00:00,54.93,54.96,54.87,54.95,85700.0,27.909,27.9242,27.8785,27.9191,85700.0
2015-02-18 10:10:00,54.94,54.96,54.78,54.83,121400.0,27.9141,27.9242,27.8328,27.8582,121400.0
2015-02-18 10:20:00,54.83,54.88,54.79,54.88,76400.0,27.8582,27.8836,27.8379,27.8836,76400.0
2015-02-18 10:30:00,54.88,54.91,54.85,54.9,52000.0,27.8836,27.8988,27.8683,27.8937,52000.0
2015-02-18 10:40:00,54.89,54.93,54.84,54.84,85000.0,27.8887,27.909,27.8633,27.8633,85000.0
2015-02-18 10:50:00,54.85,54.88,54.79,54.8,83900.0,27.8683,27.8836,27.8379,27.8429,83900.0
2015-02-18 11:00:00,54.8,54.83,54.79,54.81,70300.0,27.8429,27.8582,27.8379,27.848,70300.0
2015-02-18 11:10:00,54.81,54.93,54.81,54.88,69600.0,27.848,27.909,27.848,27.8836,69600.0
2015-02-18 11:20:00,54.88,54.94,54.87,54.91,80200.0,27.8836,27.9141,27.8785,27.8988,80200.0
2015-02-18 11:30:00,54.91,54.98,54.91,54.97,90300.0,27.8988,27.9344,27.8988,27.9293,90300.0
2015-02-18 11:40:00,54.97,55.07,54.96,55.06,90600.0,27.9293,27.9801,27.9242,27.975,90600.0
2015-02-18 11:50:00,55.06,55.14,55.06,55.06,68100.0,27.975,28.0157,27.975,27.975,68100.0
2015-02-18 12:00:00,55.05,55.08,55.0,55.03,72200.0,27.97,27.9852,27.9446,27.9598,72200.0
2015-02-18 12:10:00,55.03,55.03,54.99,55.01,55900.0,27.9598,27.9598,27.9395,27.9496,55900.0
2015-02-18 12:20:00,55.02,55.07,54.99,55.04,81400.0,27.9547,27.9801,27.9395,27.9649,81400.0
2015-02-18 12:30:00,55.03,55.1,55.02,55.05,62200.0,27.9598,27.9954,27.9547,27.97,62200.0
2015-02-18 12:40:00,55.04,55.05,54.99,54.99,85300.0,27.9649,27.97,27.9395,27.9395,85300.0
2015-02-18 12:50:00,54.99,55.0,54.88,54.89,122900.0,27.9395,27.9446,27.8836,27.8887,122900.0
2015-02-18 13:00:00,54.89,54.89,54.81,54.84,140700.0,27.8887,27.8887,27.848,27.8633,140700.0
2015-02-18 13:10:00,54.84,54.85,54.82,54.83,68800.0,27.8633,27.8683,27.8531,27.8582,68800.0
2015-02-18 13:20:00,54.84,54.84,54.79,54.8,53200.0,27.8633,27.8633,27.8379,27.8429,53200.0
2015-02-18 13:30:00,54.81,54.9,54.81,54.89,36300.0,27.848,27.8937,27.848,27.8887,36300.0
2015-02-18 13:40:00,54.89,54.92,54.86,54.88,80400.0,27.8887,27.9039,27.8734,27.8836,80400.0
2015-02-18 13:50:00,54.88,54.91,54.87,54.89,74400.0,27.8836,27.8988,27.8785,27.8887,74400.0
2015-02-18 14:00:00,54.89,55.15,54.88,55.08,124200.0,27.8887,28.0208,27.8836,27.9852,124200.0
2015-02-18 14:10:00,55.08,55.16,55.05,55.09,269100.0,27.9852,28.0258,27.97,27.9903,269100.0
2015-02-18 14:20:00,55.08,55.12,54.98,55.0,114700.0,27.9852,28.0055,27.9344,27.9446,114700.0
2015-02-18 14:30:00,55.0,55.09,55.0,55.05,43400.0,27.9446,27.9903,27.9446,27.97,43400.0
2015-02-18 14:40:00,55.05,55.12,55.04,55.07,71900.0,27.97,28.0055,27.9649,27.9801,71900.0
2015-02-18 14:50:00,55.06,55.07,55.02,55.06,56000.0,27.975,27.9801,27.9547,27.975,56000.0
2015-02-18 15:00:00,55.06,55.16,55.06,55.13,50400.0,27.975,28.0258,27.975,28.0106,50400.0
2015-02-18 15:10:00,55.13,55.19,55.12,55.17,92500.0,28.0106,28.0411,28.0055,28.0309,92500.0
2015-02-18 15:20:00,55.17,55.22,55.14,55.21,76700.0,28.0309,28.0563,28.0157,28.0513,76700.0
2015-02-18 15:30:00,55.2,55.22,55.15,55.19,148700.0,28.0462,28.0563,28.0208,28.0411,148700.0
2015-02-18 15:40:00,55.19,55.23,55.18,55.2,159800.0,28.0411,28.0614,28.036,28.0462,159800.0
2015-02-18 15:50:00,55.19,55.24,55.18,55.23,316000.0,28.0411,28.0665,28.036,28.0614,316000.0
2015-02-19 09:30:00,55.41,55.59,55.27,55.45,319900.0,28.1529,28.2443,28.0817,28.1732,319900.0
2015-02-19 09:40:00,55.44,55.55,55.43,55.55,124600.0,28.1681,28.224,28.163,28.224,124600.0
2015-02-19 09:50:00,55.55,55.55,55.48,55.55,129300.0,28.224,28.224,28.1884,28.224,129300.0
2015-02-19 10:00:00,55.55,55.6,55.51,55.59,168100.0,28.224,28.2494,28.2037,28.2443,168100.0
2015-02-19 10:10:00,55.6,55.62,55.53,55.54,137200.0,28.2494,28.2596,28.2138,28.2189,137200.0
2015-02-19 10:20:00,55.54,55.6,55.52,55.6,136900.0,28.2189,28.2494,28.2088,28.2494,136900.0
2015-02-19 10:30:00,55.6,55.61,55.53,55.55,101600.0,28.2494,28.2545,28.2138,28.224,101600.0
2015-02-19 10:40:00,55.55,55.62,55.54,55.61,80700.0,28.224,28.2596,28.2189,28.2545,80700.0
2015-02-19 10:50:00,55.61,55.64,55.6,55.62,99400.0,28.2545,28.2697,28.2494,28.2596,99400.0
2015-02-19 11:00:00,55.62,55.64,55.6,55.63,130100.0,28.2596,28.2697,28.2494,28.2646,130100.0
2015-02-19 11:10:00,55.63,55.67,55.62,55.67,86800.0,28.2646,28.285,28.2596,28.285,86800.0
2015-02-19 11:20:00,55.67,55.68,55.62,55.63,273300.0,28.285,28.29,28.2596,28.2646,273300.0
2015-02-19 11:30:00,55.63,55.69,55.63,55.64,181000.0,28.2646,28.2951,28.2646,28.2697,181000.0
2015-02-19 11:40:00,55.64,55.65,55.57,55.58,234800.0,28.2697,28.2748,28.2342,28.2392,234800.0
2015-02-19 11:50:00,55.58,55.59,55.45,55.45,259200.0,28.2392,28.2443,28.1732,28.1732,259200.0
2015-02-19 12:00:00,55.46,55.47,55.39,55.4,122600.0,28.1783,28.1834,28.1427,28.1478,122600.0
2015-02-19 12:10:00,55.4,55.41,55.32,55.33,59800.0,28.1478,28.1529,28.1071,28.1122,59800.0
2015-02-19 12:20:00,55.33,55.33,55.27,55.29,61300.0,28.1122,28.1122,28.0817,28.0919,61300.0
2015-02-19 12:30:00,55.29,55.3,55.18,55.18,70100.0,28.0919,28.097,28.036,28.036,70100.0
2015-02-19 12:40:00,55.19,55.21,55.14,55.16,127000.0,28.0411,28.0513,28.0157,28.0258,127000.0
2015-02-19 12:50:00,55.16,55.16,55.09,55.14,61800.0,28.0258,28.0258,27.9903,28.0157,61800.0
2015-02-19 13:00:00,55.15,55.17,55.09,55.16,76800.0,28.0208,28.0309,27.9903,28.0258,76800.0
2015-02-19 13:10:00,55.16,55.17,55.08,55.12,68800.0,28.0258,28.0309,27.9852,28.0055,68800.0
2015-02-19 13:20:00,55.12,55.21,55.11,55.21,80800.0,28.0055,28.0513,28.0004,28.0513,80800.0
2015-02-19 13:30:00,55.21,55.25,55.2,55.25,59300.0,28.0513,28.0716,28.0462,28.0716,59300.0
2015-02-19 13:40:00,55.25,55.31,55.23,55.3,64800.0,28.0716,28.1021,28.0614,28.097,64800.0
2015-02-19 13:50:00,55.3,55.39,55.28,55.38,57500.0,28.097,28.1427,28.0868,28.1376,57500.0
2015-02-19 14:00:00,55.37,55.42,55.36,55.42,60300.0,28.1325,28.1579,28.1275,28.1579,60300.0
2015-02-19 14:10:00,55.42,55.44,55.41,55.41,41900.0,28.1579,28.1681,28.1529,28.1529,41900.0
2015-02-19 14:20:00,55.41,55.47,55.4,55.46,41200.0,28.1529,28.1834,28.1478,28.1783,41200.0
2015-02-19 14:30:00,55.46,55.49,55.41,55.43,71800.0,28.1783,28.1935,28.1529,28.163,71800.0
2015-02-19 14:40:00,55.44,55.45,55.41,55.45,68700.0,28.1681,28.1732,28.1529,28.1732,68700.0
2015-02-19 14:50:00,55.44,55.49,55.44,55.46,369400.0,28.1681,28.1935,28.1681,28.1783,369400.0
2015-02-19 15:00:00,55.45,55.48,55.43,55.43,92400.0,28.1732,28.1884,28.163,28.163,92400.0
2015-02-19 15:10:00,55.43,55.45,55.41,55.45,136500.0,28.163,28.1732,28.1529,28.1732,136500.0
2015-02-19 15:20:00,55.45,55.45,55.38,55.43,142300.0,28.1732,28.1732,28.1376,28.163,142300.0
2015-02-19 15:30:00,55.43,55.43,55.39,55.42,125000.0,28.163,28.163,28.1427,28.1579,125000.0
2015-02-19 15:40:00,55.42,55.46,55.4,55.44,318300.0,28.1579,28.1783,28.1478,28.1681,318300.0
2015-02-19 15:50:00,55.44,55.49,55.41,55.49,571800.0,28.1681,28.1935,28.1529,28.1935,571800.0
2015-02-20 09:30:00,55.43,55.48,55.29,55.29,627400.0,28.163,28.1884,28.0919,28.0919,627400.0
2015-02-20 09:40:00,55.3,55.31,55.17,55.29,111200.0,28.097,28.1021,28.0309,28.0919,111200.0
2015-02-20 09:50:00,55.28,55.31,55.15,55.16,111400.0,28.0868,28.1021,28.0208,28.0258,111400.0
2015-02-20 10:00:00,55.16,55.22,55.12,55.13,81300.0,28.0258,28.0563,28.0055,28.0106,81300.0
2015-02-20 10:10:00,55.13,55.14,54.96,54.97,179300.0,28.0106,28.0157,27.9242,27.9293,179300.0
2015-02-20 10:20:00,54.96,55.0,54.92,54.93,90000.0,27.9242,27.9446,27.9039,27.909,90000.0
2015-02-20 10:30:00,54.92,55.26,54.91,55.25,150100.0,27.9039,28.0767,27.8988,28.0716,150100.0
2015-02-20 10:40:00,55.25,55.27,55.19,55.22,100200.0,28.0716,28.0817,28.0411,28.0563,100200.0
2015-02-20 10:50:00,55.22,55.33,55.22,55.31,74900.0,28.0563,28.1122,28.0563,28.1021,74900.0
2015-02-20 11:00:00,55.31,55.36,55.25,55.25,89000.0,28.1021,28.1275,28.0716,28.0716,89000.0
2015-02-20 11:10:00,55.25,55.27,55.23,55.26,55100.0,28.0716,28.0817,28.0614,28.0767,55100.0
2015-02-20 11:20:00,55.26,55.3,55.23,55.29,64100.0,28.0767,28.097,28.0614,28.0919,64100.0
2015-02-20 11:30:00,55.29,55.35,55.27,55.32,78100.0,28.0919,28.1224,28.0817,28.1071,78100.0
2015-02-20 11:40:00,55.32,55.32,55.23,55.25,70200.0,28.1071,28.1071,28.0614,28.0716,70200.0
2015-02-20 11:50:00,55.23,55.29,55.22,55.29,35300.0,28.0614,28.0919,28.0563,28.0919,35300.0
2015-02-20 12:00:00,55.28,55.35,55.27,55.32,38300.0,28.0868,28.1224,28.0817,28.1071,38300.0
2015-02-20 12:10:00,55.31,55.33,55.26,55.31,44700.0,28.1021,28.1122,28.0767,28.1021,44700.0
2015-02-20 12:20:00,55.33,55.38,55.29,55.38,71200.0,28.1122,28.1376,28.0919,28.1376,71200.0
2015-02-20 12:30:00,55.38,55.49,55.34,55.44,112000.0,28.1376,28.1935,28.1173,28.1681,112000.0
2015-02-20 12:40:00,55.43,55.52,55.37,55.52,130500.0,28.163,28.2088,28.1325,28.2088,130500.0
2015-02-20 12:50:00,55.52,55.58,55.5,55.57,175400.0,28.2088,28.2392,28.1986,28.2342,175400.0
2015-02-20 13:00:00,55.57,55.57,55.5,55.52,77600.0,28.2342,28.2342,28.1986,28.2088,77600.0
2015-02-20 13:10:00,55.51,55.55,55.48,55.53,74800.0,28.2037,28.224,28.1884,28.2138,74800.0
2015-02-20 13:20:00,55.53,55.57,55.52,55.54,53500.0,28.2138,28.2342,28.2088,28.2189,53500.0
2015-02-20 13:30:00,55.54,55.54,55.5,55.53,119800.0,28.2189,28.2189,28.1986,28.2138,119800.0
2015-02-20 13:40:00,55.53,55.54,55.5,55.53,89200.0,28.2138,28.2189,28.1986,28.2138,89200.0
2015-02-20 13:50:00,55.52,55.58,55.52,55.57,71600.0,28.2088,28.2392,28.2088,28.2342,71600.0
2015-02-20 14:00:00,55.57,55.58,55.55,55.55,111700.0,28.2342,28.2392,28.224,28.224,111700.0
2015-02-20 14:10:00,55.55,55.57,55.51,55.52,139800.0,28.224,28.2342,28.2037,28.2088,139800.0
2015-02-20 14:20:00,55.52,55.57,55.5,55.54,77800.0,28.2088,28.2342,28.1986,28.2189,77800.0
2015-02-20 14:30:00,55.54,55.54,55.5,55.52,125600.0,28.2189,28.2189,28.1986,28.2088,125600.0
2015-02-20 14:40:00,55.51,55.54,55.49,55.54,131900.0,28.2037,28.2189,28.1935,28.2189,131900.0
2015-02-20 14:50:00,55.54,55.58,55.53,55.57,96200.0,28.2189,28.2392,28.2138,28.2342,96200.0
2015-02-20 15:00:00,55.58,55.66,55.57,55.66,198900.0,28.2392,28.2799,28.2342,28.2799,198900.0
2015-02-20 15:10:00,55.66,55.7,55.56,55.59,119200.0,28.2799,28.3002,28.2291,28.2443,119200.0
2015-02-20 15:20:00,55.58,55.63,55.56,55.63,163200.0,28.2392,28.2646,28.2291,28.2646,163200.0
2015-02-20 15:30:00,55.63,55.66,55.59,55.66,228800.0,28.2646,28.2799,28.2443,28.2799,228800.0
2015-02-20 15:40:00,55.66,55.66,55.63,55.63,200800.0,28.2799,28.2799,28.2646,28.2646,200800.0
2015-02-20 15:50:00,55.64,55.68,55.6,55.61,749800.0,28.2697,28.29,28.2494,28.2545,749800.0
2015-02-23 09:30:00,55.74,55.91,55.66,55.81,278400.0,28.3205,28.4069,28.2799,28.3561,278400.0
2015-02-23 09:40:00,55.8,55.88,55.68,55.71,218600.0,28.351,28.3917,28.29,28.3053,218600.0
2015-02-23 09:50:00,55.71,55.84,55.67,55.69,176800.0,28.3053,28.3713,28.285,28.2951,176800.0
2015-02-23 10:00:00,55.7,55.72,55.63,55.68,125100.0,28.3002,28.3104,28.2646,28.29,125100.0
2015-02-23 10:10:00,55.69,55.73,55.66,55.68,52600.0,28.2951,28.3155,28.2799,28.29,52600.0
2015-02-23 10:20:00,55.68,55.7,55.6,55.63,59700.0,28.29,28.3002,28.2494,28.2646,59700.0
2015-02-23 10:30:00,55.63,55.7,55.59,55.6,95500.0,28.2646,28.3002,28.2443,28.2494,95500.0
2015-02-23 10:40:00,55.59,55.66,55.56,55.65,83100.0,28.2443,28.2799,28.2291,28.2748,83100.0
2015-02-23 10:50:00,55.64,55.66,55.61,55.66,53700.0,28.2697,28.2799,28.2545,28.2799,53700.0
2015-02-23 11:00:00,55.66,55.7,55.62,55.69,79000.0,28.2799,28.3002,28.2596,28.2951,79000.0
2015-02-23 11:10:00,55.69,55.7,55.65,55.68,54100.0,28.2951,28.3002,28.2748,28.29,54100.0
2015-02-23 11:20:00,55.68,55.69,55.63,55.63,51100.0,28.29,28.2951,28.2646,28.2646,51100.0
2015-02-23 11:30:00,55.64,55.69,55.61,55.69,68700.0,28.2697,28.2951,28.2545,28.2951,68700.0
2015-02-23 11:40:00,55.69,55.73,55.67,55.68,74000.0,28.2951,28.3155,28.285,28.29,74000.0
2015-02-23 11:50:00,55.68,55.69,55.64,55.66,35800.0,28.29,28.2951,28.2697,28.2799,35800.0
2015-02-23 12:00:00,55.67,55.68,55.63,55.63,36700.0,28.285,28.29,28.2646,28.2646,36700.0
2015-02-23 12:10:00,55.64,55.64,55.59,55.59,67700.0,28.2697,28.2697,28.2443,28.2443,67700.0
2015-02-23 12:20:00,55.6,55.6,55.52,55.52,87700.0,28.2494,28.2494,28.2088,28.2088,87700.0
2015-02-23 12:30:00,55.53,55.57,55.51,55.51,72400.0,28.2138,28.2342,28.2037,28.2037,72400.0
2015-02-23 12:40:00,55.51,55.53,55.48,55.49,85900.0,28.2037,28.2138,28.1884,28.1935,85900.0
2015-02-23 12:50:00,55.48,55.55,55.48,55.51,43100.0,28.1884,28.224,28.1884,28.2037,43100.0
2015-02-23 13:00:00,55.51,55.51,55.48,55.51,46900.0,28.2037,28.2037,28.1884,28.2037,46900.0
2015-02-23 13:10:00,55.5,55.53,55.5,55.5,73800.0,28.1986,28.2138,28.1986,28.1986,73800.0
2015-02-23 13:20:00,55.51,55.51,55.47,55.48,38000.0,28.2037,28.2037,28.1834,28.1884,38000.0
2015-02-23 13:30:00,55.47,55.53,55.47,55.51,68900.0,28.1834,28.2138,28.1834,28.2037,68900.0
2015-02-23 13:40:00,55.51,55.54,55.5,55.51,43100.0,28.2037,28.2189,28.1986,28.2037,43100.0
2015-02-23 13:50:00,55.52,55.52,55.49,55.5,63100.0,28.2088,28.2088,28.1935,28.1986,63100.0
2015-02-23 14:00:00,55.5,55.61,55.5,55.6,338300.0,28.1986,28.2545,28.1986,28.2494,338300.0
2015-02-23 14:10:00,55.6,55.6,55.57,55.59,54600.0,28.2494,28.2494,28.2342,28.2443,54600.0
2015-02-23 14:20:00,55.59,55.59,55.55,55.56,162100.0,28.2443,28.2443,28.224,28.2291,162100.0
2015-02-23 14:30:00,55.55,55.56,55.53,55.55,203900.0,28.224,28.2291,28.2138,28.224,203900.0
2015-02-23 14:40:00,55.55,55.56,55.52,55.54,80000.0,28.224,28.2291,28.2088,28.2189,80000.0
2015-02-23 14:50:00,55.53,55.55,55.52,55.53,45600.0,28.2138,28.224,28.2088,28.2138,45600.0
2015-02-23 15:00:00,55.54,55.55,55.5,55.51,85100.0,28.2189,28.224,28.1986,28.2037,85100.0
2015-02-23 15:10:00,55.5,55.55,55.5,55.54,53700.0,28.1986,28.224,28.1986,28.2189,53700.0
2015-02-23 15:20:00,55.53,55.57,55.53,55.55,101500.0,28.2138,28.2342,28.2138,28.224,101500.0
2015-02-23 15:30:00,55.56,55.56,55.54,55.55,108100.0,28.2291,28.2291,28.2189,28.224,108100.0
2015-02-23 15:40:00,55.56,55.57,55.54,55.57,161900.0,28.2291,28.2342,28.2189,28.2342,161900.0
2015-02-23 15:50:00,55.57,55.6,55.51,55.51,601800.0,28.2342,28.2494,28.2037,28.2037,601800.0
2015-02-24 09:30:00,55.67,55.67,55.44,55.44,261800.0,28.285,28.285,28.1681,28.1681,261800.0
2015-02-24 09:40:00,55.44,55.52,55.35,55.49,136400.0,28.1681,28.2088,28.1224,28.1935,136400.0
2015-02-24 09:50:00,55.5,55.51,55.41,55.47,136700.0,28.1986,28.2037,28.1529,28.1834,136700.0
2015-02-24 10:00:00,55.47,55.48,55.38,55.48,148900.0,28.1834,28.1884,28.1376,28.1884,148900.0
2015-02-24 10:10:00,55.48,55.54,55.43,55.5,209000.0,28.1884,28.2189,28.163,28.1986,209000.0
2015-02-24 10:20:00,55.51,55.54,55.48,55.49,203400.0,28.2037,28.2189,28.1884,28.1935,203400.0
2015-02-24 10:30:00,55.5,55.54,55.49,55.53,120600.0,28.1986,28.2189,28.1935,28.2138,120600.0
2015-02-24 10:40:00,55.54,55.62,55.52,55.62,135800.0,28.2189,28.2596,28.2088,28.2596,135800.0
2015-02-24 10:50:00,55.62,55.71,55.59,55.69,316600.0,28.2596,28.3053,28.2443,28.2951,316600.0
2015-02-24 11:00:00,55.7,55.77,55.69,55.69,100400.0,28.3002,28.3358,28.2951,28.2951,100400.0
2015-02-24 11:10:00,55.69,55.77,55.67,55.72,104400.0,28.2951,28.3358,28.285,28.3104,104400.0
2015-02-24 11:20:00,55.71,55.73,55.68,55.71,177500.0,28.3053,28.3155,28.29,28.3053,177500.0
2015-02-24 11:30:00,55.71,55.79,55.67,55.69,318400.0,28.3053,28.3459,28.285,28.2951,318400.0
2015-02-24 11:40:00,55.69,55.74,55.67,55.72,77200.0,28.2951,28.3205,28.285,28.3104,77200.0
2015-02-24 11:50:00,55.73,55.74,55.69,55.72,89900.0,28.3155,28.3205,28.2951,28.3104,89900.0
2015-02-24 12:00:00,55.72,55.76,55.69,55.73,76400.0,28.3104,28.3307,28.2951,28.3155,76400.0
2015-02-24 12:10:00,55.72,55.81,55.72,55.81,60100.0,28.3104,28.3561,28.3104,28.3561,60100.0
2015-02-24 12:20:00,55.8,55.88,55.79,55.83,262000.0,28.351,28.3917,28.3459,28.3663,262000.0
2015-02-24 12:30:00,55.83,55.84,55.73,55.84,105700.0,28.3663,28.3713,28.3155,28.3713,105700.0
2015-02-24 12:40:00,55.84,55.87,55.79,55.79,110800.0,28.3713,28.3866,28.3459,28.3459,110800.0
2015-02-24 12:50:00,55.8,55.83,55.76,55.79,67500.0,28.351,28.3663,28.3307,28.3459,67500.0
2015-02-24 13:00:00,55.79,55.79,55.71,55.74,64400.0,28.3459,28.3459,28.3053,28.3205,64400.0
2015-02-24 13:10:00,55.73,55.78,55.7,55.74,49200.0,28.3155,28.3409,28.3002,28.3205,49200.0
2015-02-24 13:20:00,55.73,55.74,55.69,55.69,117000.0,28.3155,28.3205,28.2951,28.2951,117000.0
2015-02-24 13:30:00,55.69,55.73,55.68,55.72,56400.0,28.2951,28.3155,28.29,28.3104,56400.0
2015-02-24 13:40:00,55.72,55.87,55.71,55.86,113100.0,28.3104,28.3866,28.3053,28.3815,113100.0
2015-02-24 13:50:00,55.86,55.89,55.81,55.83,83500.0,28.3815,28.3967,28.3561,28.3663,83500.0
2015-02-24 14:00:00,55.83,55.84,55.72,55.73,97600.0,28.3663,28.3713,28.3104,28.3155,97600.0
2015-02-24 14:10:00,55.73,55.79,55.73,55.74,96600.0,28.3155,28.3459,28.3155,28.3205,96600.0
2015-02-24 14:20:00,55.74,55.82,55.74,55.81,99800.0,28.3205,28.3612,28.3205,28.3561,99800.0
2015-02-24 14:30:00,55.81,55.84,55.77,55.83,110200.0,28.3561,28.3713,28.3358,28.3663,110200.0
2015-02-24 14:40:00,55.83,55.84,55.78,55.78,83500.0,28.3663,28.3713,28.3409,28.3409,83500.0
2015-02-24 14:50:00,55.79,55.82,55.76,55.76,124400.0,28.3459,28.3612,28.3307,28.3307,124400.0
2015-02-24 15:00:00,55.77,55.79,55.75,55.76,83700.0,28.3358,28.3459,28.3256,28.3307,83700.0
2015-02-24 15:10:00,55.76,55.81,55.76,55.8,106600.0,28.3307,28.3561,28.3307,28.351,106600.0
2015-02-24 15:20:00,55.8,55.83,55.79,55.79,118700.0,28.351,28.3663,28.3459,28.3459,118700.0
2015-02-24 15:30:00,55.8,55.82,55.78,55.8,156000.0,28.351,28.3612,28.3409,28.351,156000.0
2015-02-24 15:40:00,55.8,55.83,55.77,55.77,255200.0,28.351,28.3663,28.3358,28.3358,255200.0
2015-02-24 15:50:00,55.77,55.8,55.71,55.71,507900.0,28.3358,28.351,28.3053,28.3053,507900.0
2015-02-25 09:30:00,55.81,55.83,55.6,55.73,242100.0,28.3561,28.3663,28.2494,28.3155,242100.0
2015-02-25 09:40:00,55.73,55.78,55.7,55.72,207200.0,28.3155,28.3409,28.3002,28.3104,207200.0
2015-02-25 09:50:00,55.73,55.99,55.72,55.95,333600.0,28.3155,28.4476,28.3104,28.4272,333600.0
2015-02-25 10:00:00,55.96,55.98,55.91,55.94,118700.0,28.4323,28.4425,28.4069,28.4222,118700.0
2015-02-25 10:10:00,55.93,55.93,55.85,55.87,82600.0,28.4171,28.4171,28.3764,28.3866,82600.0
2015-02-25 10:20:00,55.88,55.91,55.8,55.89,93000.0,28.3917,28.4069,28.351,28.3967,93000.0
2015-02-25 10:30:00,55.9,55.91,55.87,55.9,90500.0,28.4018,28.4069,28.3866,28.4018,90500.0
2015-02-25 10:40:00,55.9,55.96,55.89,55.94,118300.0,28.4018,28.4323,28.3967,28.4222,118300.0
2015-02-25 10:50:00,55.94,55.94,55.87,55.89,74200.0,28.4222,28.4222,28.3866,28.3967,74200.0
2015-02-25 11:00:00,55.89,55.9,55.85,55.89,63800.0,28.3967,28.4018,28.3764,28.3967,63800.0
2015-02-25 11:10:00,55.88,55.91,55.87,55.9,80500.0,28.3917,28.4069,28.3866,28.4018,80500.0
2015-02-25 11:20:00,55.9,55.93,55.86,55.89,89100.0,28.4018,28.4171,28.3815,28.3967,89100.0
2015-02-25 11:30:00,55.89,55.91,55.85,55.85,55900.0,28.3967,28.4069,28.3764,28.3764,55900.0
2015-02-25 11:40:00,55.86,55.88,55.84,55.85,49300.0,28.3815,28.3917,28.3713,28.3764,49300.0
2015-02-25 11:50:00,55.86,55.91,55.83,55.86,55300.0,28.3815,28.4069,28.3663,28.3815,55300.0
2015-02-25 12:00:00,55.87,55.88,55.84,55.88,42100.0,28.3866,28.3917,28.3713,28.3917,42100.0
2015-02-25 12:10:00,55.88,55.88,55.83,55.86,45000.0,28.3917,28.3917,28.3663,28.3815,45000.0
2015-02-25 12:20:00,55.85,55.91,55.85,55.89,52800.0,28.3764,28.4069,28.3764,28.3967,52800.0
2015-02-25 12:30:00,55.9,55.92,55.88,55.91,92100.0,28.4018,28.412,28.3917,28.4069,92100.0
2015-02-25 12:40:00,55.9,55.91,55.88,55.9,68000.0,28.4018,28.4069,28.3917,28.4018,68000.0
2015-02-25 12:50:00,55.91,55.93,55.89,55.9,91100.0,28.4069,28.4171,28.3967,28.4018,91100.0
2015-02-25 13:00:00,55.91,55.93,55.85,55.87,51300.0,28.4069,28.4171,28.3764,28.3866,51300.0
2015-02-25 13:10:00,55.87,55.9,55.86,55.89,39700.0,28.3866,28.4018,28.3815,28.3967,39700.0
2015-02-25 13:20:00,55.89,55.9,55.82,55.83,63700.0,28.3967,28.4018,28.3612,28.3663,63700.0
2015-02-25 13:30:00,55.84,55.86,55.8,55.85,115900.0,28.3713,28.3815,28.351,28.3764,115900.0
2015-02-25 13:40:00,55.85,55.87,55.82,55.85,104100.0,28.3764,28.3866,28.3612,28.3764,104100.0
2015-02-25 13:50:00,55.85,55.86,55.82,55.86,77600.0,28.3764,28.3815,28.3612,28.3815,77600.0
2015-02-25 14:00:00,55.85,55.88,55.78,55.85,96900.0,28.3764,28.3917,28.3409,28.3764,96900.0
2015-02-25 14:10:00,55.85,55.86,55.79,55.8,51100.0,28.3764,28.3815,28.3459,28.351,51100.0
2015-02-25 14:20:00,55.8,55.81,55.67,55.68,83400.0,28.351,28.3561,28.285,28.29,83400.0
2015-02-25 14:30:00,55.67,55.69,55.58,55.58,84600.0,28.285,28.2951,28.2392,28.2392,84600.0
2015-02-25 14:40:00,55.57,55.62,55.55,55.61,92900.0,28.2342,28.2596,28.224,28.2545,92900.0
2015-02-25 14:50:00,55.62,55.7,55.57,55.65,91600.0,28.2596,28.3002,28.2342,28.2748,91600.0
2015-02-25 15:00:00,55.64,55.66,55.56,55.59,114800.0,28.2697,28.2799,28.2291,28.2443,114800.0
2015-02-25 15:10:00,55.58,55.7,55.58,55.7,155800.0,28.2392,28.3002,28.2392,28.3002,155800.0
2015-02-25 15:20:00,55.7,55.7,55.62,55.63,118200.0,28.3002,28.3002,28.2596,28.2646,118200.0
2015-02-25 15:30:00,55.64,55.68,55.61,55.67,148300.0,28.2697,28.29,28.2545,28.285,148300.0
2015-02-25 15:40:00,55.67,55.67,55.63,55.65,223600.0,28.285,28.285,28.2646,28.2748,223600.0
2015-02-25 15:50:00,55.66,55.7,55.63,55.63,502100.0,28.2799,28.3002,28.2646,28.2646,502100.0
2015-02-26 09:30:00,55.73,55.75,55.59,55.64,130200.0,28.3155,28.3256,28.2443,28.2697,130200.0
2015-02-26 09:40:00,55.64,55.76,55.63,55.76,87000.0,28.2697,28.3307,28.2646,28.3307,87000.0
2015-02-26 09:50:00,55.76,55.83,55.72,55.77,78600.0,28.3307,28.3663,28.3104,28.3358,78600.0
2015-02-26 10:00:00,55.74,55.74,55.66,55.7,50300.0,28.3205,28.3205,28.2799,28.3002,50300.0
2015-02-26 10:10:00,55.69,55.72,55.64,55.69,63200.0,28.2951,28.3104,28.2697,28.2951,63200.0
2015-02-26 10:20:00,55.69,55.8,55.67,55.79,62500.0,28.2951,28.351,28.285,28.3459,62500.0
2015-02-26 10:30:00,55.8,55.87,55.79,55.8,106500.0,28.351,28.3866,28.3459,28.351,106500.0
2015-02-26 10:40:00,55.81,55.88,55.79,55.84,79700.0,28.3561,28.3917,28.3459,28.3713,79700.0
2015-02-26 10:50:00,55.84,55.88,55.78,55.88,53200.0,28.3713,28.3917,28.3409,28.3917,53200.0
2015-02-26 11:00:00,55.88,55.99,55.88,55.97,94400.0,28.3917,28.4476,28.3917,28.4374,94400.0
2015-02-26 11:10:00,55.98,55.98,55.86,55.87,54600.0,28.4425,28.4425,28.3815,28.3866,54600.0
2015-02-26 11:20:00,55.87,55.94,55.86,55.93,114800.0,28.3866,28.4222,28.3815,28.4171,114800.0
2015-02-26 11:30:00,55.93,56.03,55.93,56.03,175300.0,28.4171,28.4679,28.4171,28.4679,175300.0
2015-02-26 11:40:00,56.02,56.04,56.0,56.0,100000.0,28.4628,28.473,28.4526,28.4526,100000.0
2015-02-26 11:50:00,56.0,56.01,55.93,55.94,45100.0,28.4526,28.4577,28.4171,28.4222,45100.0
2015-02-26 12:00:00,55.95,55.97,55.9,55.96,56300.0,28.4272,28.4374,28.4018,28.4323,56300.0
2015-02-26 12:10:00,55.97,56.0,55.94,55.96,56300.0,28.4374,28.4526,28.4222,28.4323,56300.0
2015-02-26 12:20:00,55.96,56.0,55.96,55.98,36900.0,28.4323,28.4526,28.4323,28.4425,36900.0
2015-02-26 12:30:00,55.97,56.0,55.93,55.98,55100.0,28.4374,28.4526,28.4171,28.4425,55100.0
2015-02-26 12:40:00,55.99,56.02,55.95,56.02,59600.0,28.4476,28.4628,28.4272,28.4628,59600.0
2015-02-26 12:50:00,56.01,56.04,55.99,56.04,55400.0,28.4577,28.473,28.4476,28.473,55400.0
2015-02-26 13:00:00,56.03,56.04,56.0,56.01,39600.0,28.4679,28.473,28.4526,28.4577,39600.0
2015-02-26 13:10:00,56.0,56.01,55.96,56.01,32100.0,28.4526,28.4577,28.4323,28.4577,32100.0
2015-02-26 13:20:00,55.99,56.0,55.9,55.96,46500.0,28.4476,28.4526,28.4018,28.4323,46500.0
2015-02-26 13:30:00,55.95,55.99,55.94,55.96,34500.0,28.4272,28.4476,28.4222,28.4323,34500.0
2015-02-26 13:40:00,55.96,55.99,55.94,55.98,44500.0,28.4323,28.4476,28.4222,28.4425,44500.0
2015-02-26 13:50:00,55.98,56.03,55.98,56.01,64200.0,28.4425,28.4679,28.4425,28.4577,64200.0
2015-02-26 14:00:00,56.01,56.05,56.0,56.04,72900.0,28.4577,28.478,28.4526,28.473,72900.0
2015-02-26 14:10:00,56.05,56.12,56.04,56.09,239000.0,28.478,28.5136,28.473,28.4984,239000.0
2015-02-26 14:20:00,56.09,56.13,56.08,56.09,63700.0,28.4984,28.5187,28.4933,28.4984,63700.0
2015-02-26 14:30:00,56.09,56.13,56.07,56.12,72300.0,28.4984,28.5187,28.4882,28.5136,72300.0
2015-02-26 14:40:00,56.12,56.14,56.1,56.13,67700.0,28.5136,28.5238,28.5034,28.5187,67700.0
2015-02-26 14:50:00,56.13,56.14,56.08,56.1,58000.0,28.5187,28.5238,28.4933,28.5034,58000.0
2015-02-26 15:00:00,56.09,56.1,56.02,56.07,76200.0,28.4984,28.5034,28.4628,28.4882,76200.0
2015-02-26 15:10:00,56.06,56.09,56.02,56.09,108200.0,28.4831,28.4984,28.4628,28.4984,108200.0
2015-02-26 15:20:00,56.08,56.1,56.03,56.05,90200.0,28.4933,28.5034,28.4679,28.478,90200.0
2015-02-26 15:30:00,56.05,56.08,56.04,56.08,70500.0,28.478,28.4933,28.473,28.4933,70500.0
2015-02-26 15:40:00,56.08,56.15,56.07,56.11,129500.0,28.4933,28.5288,28.4882,28.5085,129500.0
2015-02-26 15:50:00,56.12,56.19,56.1,56.11,445400.0,28.5136,28.5492,28.5034,28.5085,445400.0
2015-02-27 09:30:00,56.09,56.17,55.95,56.12,205600.0,28.4984,28.539,28.4272,28.5136,205600.0
2015-02-27 09:40:00,56.13,56.17,55.97,56.12,118500.0,28.5187,28.539,28.4374,28.5136,118500.0
2015-02-27 09:50:00,56.11,56.27,56.1,56.16,118800.0,28.5085,28.5898,28.5034,28.5339,118800.0
2015-02-27 10:00:00,56.17,56.35,56.17,56.34,92600.0,28.539,28.6305,28.539,28.6254,92600.0
2015-02-27 10:10:00,56.33,56.4,56.28,56.4,118600.0,28.6203,28.6559,28.5949,28.6559,118600.0
2015-02-27 10:20:00,56.4,56.5,56.39,56.45,93000.0,28.6559,28.7067,28.6508,28.6813,93000.0
2015-02-27 10:30:00,56.46,56.49,56.45,56.46,79400.0,28.6864,28.7016,28.6813,28.6864,79400.0
2015-02-27 10:40:00,56.46,56.48,56.42,56.42,89400.0,28.6864,28.6965,28.666,28.666,89400.0
2015-02-27 10:50:00,56.43,56.43,56.37,56.37,122100.0,28.6711,28.6711,28.6406,28.6406,122100.0
2015-02-27 11:00:00,56.37,56.37,56.27,56.28,101300.0,28.6406,28.6406,28.5898,28.5949,101300.0
2015-02-27 11:10:00,56.27,56.33,56.26,56.3,81400.0,28.5898,28.6203,28.5847,28.6051,81400.0
2015-02-27 11:20:00,56.3,56.3,56.24,56.25,74900.0,28.6051,28.6051,28.5746,28.5797,74900.0
2015-02-27 11:30:00,56.26,56.34,56.25,56.33,51500.0,28.5847,28.6254,28.5797,28.6203,51500.0
2015-02-27 11:40:00,56.33,56.42,56.31,56.38,46800.0,28.6203,28.666,28.6101,28.6457,46800.0
2015-02-27 11:50:00,56.38,56.43,56.31,56.43,77800.0,28.6457,28.6711,28.6101,28.6711,77800.0
2015-02-27 12:00:00,56.43,56.48,56.42,56.47,50700.0,28.6711,28.6965,28.666,28.6914,50700.0
2015-02-27 12:10:00,56.46,56.5,56.46,56.48,44100.0,28.6864,28.7067,28.6864,28.6965,44100.0
2015-02-27 12:20:00,56.47,56.57,56.47,56.57,125100.0,28.6914,28.7422,28.6914,28.7422,125100.0
2015-02-27 12:30:00,56.57,56.6,56.54,56.58,68300.0,28.7422,28.7575,28.727,28.7473,68300.0
2015-02-27 12:40:00,56.58,56.58,56.47,56.5,72400.0,28.7473,28.7473,28.6914,28.7067,72400.0
2015-02-27 12:50:00,56.51,56.51,56.37,56.38,65000.0,28.7118,28.7118,28.6406,28.6457,65000.0
2015-02-27 13:00:00,56.38,56.46,56.36,56.44,58600.0,28.6457,28.6864,28.6355,28.6762,58600.0
2015-02-27 13:10:00,56.44,56.46,56.37,56.37,36200.0,28.6762,28.6864,28.6406,28.6406,36200.0
2015-02-27 13:20:00,56.37,56.45,56.37,56.44,70200.0,28.6406,28.6813,28.6406,28.6762,70200.0
2015-02-27 13:30:00,56.44,56.48,56.41,56.44,52800.0,28.6762,28.6965,28.6609,28.6762,52800.0
2015-02-27 13:40:00,56.43,56.5,56.42,56.49,45500.0,28.6711,28.7067,28.666,28.7016,45500.0
2015-02-27 13:50:00,56.48,56.49,56.42,56.43,34500.0,28.6965,28.7016,28.666,28.6711,34500.0
2015-02-27 14:00:00,56.42,56.45,56.4,56.42,42700.0,28.666,28.6813,28.6559,28.666,42700.0
2015-02-27 14:10:00,56.42,56.46,56.4,56.44,55900.0,28.666,28.6864,28.6559,28.6762,55900.0
2015-02-27 14:20:00,56.44,56.53,56.43,56.53,69300.0,28.6762,28.7219,28.6711,28.7219,69300.0
2015-02-27 14:30:00,56.53,56.55,56.49,56.51,103800.0,28.7219,28.7321,28.7016,28.7118,103800.0
2015-02-27 14:40:00,56.5,56.52,56.44,56.46,90200.0,28.7067,28.7168,28.6762,28.6864,90200.0
2015-02-27 14:50:00,56.45,56.46,56.39,56.4,42000.0,28.6813,28.6864,28.6508,28.6559,42000.0
2015-02-27 15:00:00,56.39,56.4,56.32,56.33,124200.0,28.6508,28.6559,28.6152,28.6203,124200.0
2015-02-27 15:10:00,56.32,56.33,56.24,56.26,133400.0,28.6152,28.6203,28.5746,28.5847,133400.0
2015-02-27 15:20:00,56.27,56.32,56.25,56.32,136000.0,28.5898,28.6152,28.5797,28.6152,136000.0
2015-02-27 15:30:00,56.32,56.33,56.25,56.26,92700.0,28.6152,28.6203,28.5797,28.5847,92700.0
2015-02-27 15:40:00,56.26,56.32,56.21,56.31,141600.0,28.5847,28.6152,28.5593,28.6101,141600.0
2015-02-27 15:50:00,56.31,56.32,56.29,56.29,245200.0,28.6101,28.6152,28.6,28.6,245200.0
2015-03-02 09:30:00,56.43,56.64,56.4,56.59,256300.0,28.6711,28.7778,28.6559,28.7524,256300.0
2015-03-02 09:40:00,56.6,56.63,56.47,56.58,89500.0,28.7575,28.7727,28.6914,28.7473,89500.0
2015-03-02 09:50:00,56.58,56.63,56.55,56.61,108100.0,28.7473,28.7727,28.7321,28.7626,108100.0
2015-03-02 10:00:00,56.62,56.67,56.55,56.58,88000.0,28.7676,28.7931,28.7321,28.7473,88000.0
2015-03-02 10:10:00,56.57,56.7,56.56,56.59,128300.0,28.7422,28.8083,28.7372,28.7524,128300.0
2015-03-02 10:20:00,56.59,56.63,56.51,56.62,112300.0,28.7524,28.7727,28.7118,28.7676,112300.0
2015-03-02 10:30:00,56.62,56.63,56.51,56.56,113800.0,28.7676,28.7727,28.7118,28.7372,113800.0
2015-03-02 10:40:00,56.56,56.56,56.38,56.4,92900.0,28.7372,28.7372,28.6457,28.6559,92900.0
2015-03-02 10:50:00,56.4,56.45,56.39,56.41,73700.0,28.6559,28.6813,28.6508,28.6609,73700.0
2015-03-02 11:00:00,56.42,56.45,56.41,56.45,55500.0,28.666,28.6813,28.6609,28.6813,55500.0
2015-03-02 11:10:00,56.45,56.47,56.39,56.4,83500.0,28.6813,28.6914,28.6508,28.6559,83500.0
2015-03-02 11:20:00,56.4,56.42,56.36,56.37,104500.0,28.6559,28.666,28.6355,28.6406,104500.0
2015-03-02 11:30:00,56.37,56.51,56.36,56.48,97000.0,28.6406,28.7118,28.6355,28.6965,97000.0
2015-03-02 11:40:00,56.48,56.54,56.4,56.4,69100.0,28.6965,28.727,28.6559,28.6559,69100.0
2015-03-02 11:50:00,56.39,56.4,56.26,56.29,114300.0,28.6508,28.6559,28.5847,28.6,114300.0
2015-03-02 12:00:00,56.29,56.35,56.27,56.33,73600.0,28.6,28.6305,28.5898,28.6203,73600.0
2015-03-02 12:10:00,56.33,56.35,56.26,56.33,82600.0,28.6203,28.6305,28.5847,28.6203,82600.0
2015-03-02 12:20:00,56.33,56.34,56.24,56.26,58000.0,28.6203,28.6254,28.5746,28.5847,58000.0
2015-03-02 12:30:00,56.25,56.35,56.24,56.33,86300.0,28.5797,28.6305,28.5746,28.6203,86300.0
2015-03-02 12:40:00,56.33,56.34,56.25,56.25,48300.0,28.6203,28.6254,28.5797,28.5797,48300.0
2015-03-02 12:50:00,56.25,56.31,56.24,56.29,49000.0,28.5797,28.6101,28.5746,28.6,49000.0
2015-03-02 13:00:00,56.3,56.31,56.26,56.26,34300.0,28.6051,28.6101,28.5847,28.5847,34300.0
2015-03-02 13:10:00,56.27,56.36,56.26,56.36,66500.0,28.5898,28.6355,28.5847,28.6355,66500.0
2015-03-02 13:20:00,56.35,56.41,56.35,56.39,45700.0,28.6305,28.6609,28.6305,28.6508,45700.0
2015-03-02 13:30:00,56.4,56.45,56.4,56.43,95200.0,28.6559,28.6813,28.6559,28.6711,95200.0
2015-03-02 13:40:00,56.44,56.49,56.43,56.47,73500.0,28.6762,28.7016,28.6711,28.6914,73500.0
2015-03-02 13:50:00,56.48,56.53,56.47,56.52,48400.0,28.6965,28.7219,28.6914,28.7168,48400.0
2015-03-02 14:00:00,56.52,56.53,56.47,56.48,70700.0,28.7168,28.7219,28.6914,28.6965,70700.0
2015-03-02 14:10:00,56.47,56.48,56.4,56.42,45700.0,28.6914,28.6965,28.6559,28.666,45700.0
2015-03-02 14:20:00,56.42,56.44,56.41,56.41,39700.0,28.666,28.6762,28.6609,28.6609,39700.0
2015-03-02 14:30:00,56.41,56.42,56.38,56.41,51000.0,28.6609,28.666,28.6457,28.6609,51000.0
2015-03-02 14:40:00,56.41,56.47,56.4,56.47,46700.0,28.6609,28.6914,28.6559,28.6914,46700.0
2015-03-02 14:50:00,56.47,56.49,56.45,56.48,65900.0,28.6914,28.7016,28.6813,28.6965,65900.0
2015-03-02 15:00:00,56.49,56.54,56.48,56.53,79100.0,28.7016,28.727,28.6965,28.7219,79100.0
2015-03-02 15:10:00,56.53,56.57,56.51,56.55,60600.0,28.7219,28.7422,28.7118,28.7321,60600.0
2015-03-02 15:20:00,56.55,56.56,56.53,56.54,50900.0,28.7321,28.7372,28.7219,28.727,50900.0
2015-03-02 15:30:00,56.55,56.59,56.53,56.58,95100.0,28.7321,28.7524,28.7219,28.7473,95100.0
2015-03-02 15:40:00,56.59,56.59,56.53,56.54,161700.0,28.7524,28.7524,28.7219,28.727,161700.0
2015-03-02 15:50:00,56.54,56.54,56.48,56.5,385100.0,28.727,28.727,28.6965,28.7067,385100.0
2015-03-03 09:30:00,56.5,56.6,56.36,56.38,228900.0,28.7067,28.7575,28.6355,28.6457,228900.0
2015-03-03 09:40:00,56.38,56.44,56.31,56.35,103000.0,28.6457,28.6762,28.6101,28.6305,103000.0
2015-03-03 09:50:00,56.35,56.36,56.26,56.29,101200.0,28.6305,28.6355,28.5847,28.6,101200.0
2015-03-03 10:00:00,56.29,56.44,56.28,56.43,73800.0,28.6,28.6762,28.5949,28.6711,73800.0
2015-03-03 10:10:00,56.43,56.5,56.39,56.49,79700.0,28.6711,28.7067,28.6508,28.7016,79700.0
2015-03-03 10:20:00,56.5,56.5,56.42,56.47,61800.0,28.7067,28.7067,28.666,28.6914,61800.0
2015-03-03 10:30:00,56.48,56.48,56.3,56.33,116000.0,28.6965,28.6965,28.6051,28.6203,116000.0
2015-03-03 10:40:00,56.33,56.34,56.3,56.32,47300.0,28.6203,28.6254,28.6051,28.6152,47300.0
2015-03-03 10:50:00,56.33,56.42,56.32,56.36,65700.0,28.6203,28.666,28.6152,28.6355,65700.0
2015-03-03 11:00:00,56.37,56.37,56.27,56.3,93100.0,28.6406,28.6406,28.5898,28.6051,93100.0
2015-03-03 11:10:00,56.31,56.31,56.27,56.3,75400.0,28.6101,28.6101,28.5898,28.6051,75400.0
2015-03-03 11:20:00,56.29,56.38,56.29,56.33,69200.0,28.6,28.6457,28.6,28.6203,69200.0
2015-03-03 11:30:00,56.34,56.34,56.16,56.25,152000.0,28.6254,28.6254,28.5339,28.5797,152000.0
2015-03-03 11:40:00,56.24,56.25,56.12,56.17,92700.0,28.5746,28.5797,28.5136,28.539,92700.0
2015-03-03 11:50:00,56.17,56.21,56.12,56.13,67400.0,28.539,28.5593,28.5136,28.5187,67400.0
2015-03-03 12:00:00,56.13,56.14,56.08,56.13,75000.0,28.5187,28.5238,28.4933,28.5187,75000.0
2015-03-03 12:10:00,56.13,56.16,56.11,56.14,32000.0,28.5187,28.5339,28.5085,28.5238,32000.0
2015-03-03 12:20:00,56.15,56.15,56.07,56.09,82400.0,28.5288,28.5288,28.4882,28.4984,82400.0
2015-03-03 12:30:00,56.09,56.23,56.08,56.23,51100.0,28.4984,28.5695,28.4933,28.5695,51100.0
2015-03-03 12:40:00,56.24,56.24,56.18,56.2,48000.0,28.5746,28.5746,28.5441,28.5543,48000.0
2015-03-03 12:50:00,56.21,56.3,56.21,56.26,31600.0,28.5593,28.6051,28.5593,28.5847,31600.0
2015-03-03 13:00:00,56.25,56.34,56.24,56.32,43300.0,28.5797,28.6254,28.5746,28.6152,43300.0
2015-03-03 13:10:00,56.33,56.38,56.32,56.37,59800.0,28.6203,28.6457,28.6152,28.6406,59800.0
2015-03-03 13:20:00,56.37,56.44,56.37,56.44,49700.0,28.6406,28.6762,28.6406,28.6762,49700.0
2015-03-03 13:30:00,56.44,56.48,56.42,56.47,92000.0,28.6762,28.6965,28.666,28.6914,92000.0
2015-03-03 13:40:00,56.48,56.51,56.44,56.5,65500.0,28.6965,28.7118,28.6762,28.7067,65500.0
2015-03-03 13:50:00,56.5,56.53,56.47,56.53,74600.0,28.7067,28.7219,28.6914,28.7219,74600.0
2015-03-03 14:00:00,56.52,56.62,56.51,56.61,77400.0,28.7168,28.7676,28.7118,28.7626,77400.0
2015-03-03 14:10:00,56.61,56.68,56.61,56.61,86700.0,28.7626,28.7981,28.7626,28.7626,86700.0
2015-03-03 14:20:00,56.62,56.62,56.59,56.6,41400.0,28.7676,28.7676,28.7524,28.7575,41400.0
2015-03-03 14:30:00,56.6,56.62,56.55,56.62,150700.0,28.7575,28.7676,28.7321,28.7676,150700.0
2015-03-03 14:40:00,56.62,56.62,56.55,56.59,83200.0,28.7676,28.7676,28.7321,28.7524,83200.0
2015-03-03 14:50:00,56.6,56.6,56.58,56.58,40500.0,28.7575,28.7575,28.7473,28.7473,40500.0
2015-03-03 15:00:00,56.58,56.59,56.49,56.49,79700.0,28.7473,28.7524,28.7016,28.7016,79700.0
2015-03-03 15:10:00,56.49,56.52,56.46,56.5,112200.0,28.7016,28.7168,28.6864,28.7067,112200.0
2015-03-03 15:20:00,56.5,56.57,56.49,56.55,68100.0,28.7067,28.7422,28.7016,28.7321,68100.0
2015-03-03 15:30:00,56.55,56.58,56.51,56.52,98800.0,28.7321,28.7473,28.7118,28.7168,98800.0
2015-03-03 15:40:00,56.52,56.53,56.42,56.44,154200.0,28.7168,28.7219,28.666,28.6762,154200.0
2015-03-03 15:50:00,56.44,56.47,56.4,56.47,423300.0,28.6762,28.6914,28.6559,28.6914,423300.0
2015-03-04 09:30:00,56.27,56.39,56.08,56.08,346500.0,28.5898,28.6508,28.4933,28.4933,346500.0
2015-03-04 09:40:00,56.1,56.14,55.97,56.05,183000.0,28.5034,28.5238,28.4374,28.478,183000.0
2015-03-04 09:50:00,56.04,56.05,55.89,55.9,121800.0,28.473,28.478,28.3967,28.4018,121800.0
2015-03-04 10:00:00,55.9,55.96,55.78,55.78,116700.0,28.4018,28.4323,28.3409,28.3409,116700.0
2015-03-04 10:10:00,55.77,55.78,55.66,55.73,102900.0,28.3358,28.3409,28.2799,28.3155,102900.0
2015-03-04 10:20:00,55.73,55.82,55.73,55.81,71900.0,28.3155,28.3612,28.3155,28.3561,71900.0
2015-03-04 10:30:00,55.81,55.97,55.8,55.96,80100.0,28.3561,28.4374,28.351,28.4323,80100.0
2015-03-04 10:40:00,55.95,55.99,55.91,55.94,58000.0,28.4272,28.4476,28.4069,28.4222,58000.0
2015-03-04 10:50:00,55.95,55.97,55.93,55.96,39900.0,28.4272,28.4374,28.4171,28.4323,39900.0
2015-03-04 11:00:00,55.95,55.99,55.91,55.95,75900.0,28.4272,28.4476,28.4069,28.4272,75900.0
2015-03-04 11:10:00,55.96,55.99,55.92,55.98,51200.0,28.4323,28.4476,28.412,28.4425,51200.0
2015-03-04 11:20:00,55.97,56.0,55.94,55.96,81600.0,28.4374,28.4526,28.4222,28.4323,81600.0
2015-03-04 11:30:00,55.96,56.08,55.96,56.06,88200.0,28.4323,28.4933,28.4323,28.4831,88200.0
2015-03-04 11:40:00,56.05,56.09,56.01,56.05,79900.0,28.478,28.4984,28.4577,28.478,79900.0
2015-03-04 11:50:00,56.05,56.07,56.02,56.04,64400.0,28.478,28.4882,28.4628,28.473,64400.0
2015-03-04 12:00:00,56.02,56.03,55.95,55.96,88600.0,28.4628,28.4679,28.4272,28.4323,88600.0
2015-03-04 12:10:00,55.96,56.08,55.95,56.06,69700.0,28.4323,28.4933,28.4272,28.4831,69700.0
2015-03-04 12:20:00,56.06,56.07,56.03,56.04,44000.0,28.4831,28.4882,28.4679,28.473,44000.0
2015-03-04 12:30:00,56.04,56.08,56.02,56.03,47200.0,28.473,28.4933,28.4628,28.4679,47200.0
2015-03-04 12:40:00,56.03,56.1,56.03,56.08,44500.0,28.4679,28.5034,28.4679,28.4933,44500.0
2015-03-04 12:50:00,56.08,56.08,55.94,55.95,55100.0,28.4933,28.4933,28.4222,28.4272,55100.0
2015-03-04 13:00:00,55.96,55.98,55.94,55.96,42700.0,28.4323,28.4425,28.4222,28.4323,42700.0
2015-03-04 13:10:00,55.95,55.97,55.91,55.95,45500.0,28.4272,28.4374,28.4069,28.4272,45500.0
2015-03-04 13:20:00,55.95,56.01,55.94,55.97,66800.0,28.4272,28.4577,28.4222,28.4374,66800.0
2015-03-04 13:30:00,55.97,55.99,55.93,55.95,84100.0,28.4374,28.4476,28.4171,28.4272,84100.0
2015-03-04 13:40:00,55.94,55.96,55.86,55.88,53000.0,28.4222,28.4323,28.3815,28.3917,53000.0
2015-03-04 13:50:00,55.87,55.9,55.84,55.86,43300.0,28.3866,28.4018,28.3713,28.3815,43300.0
2015-03-04 14:00:00,55.86,55.89,55.85,55.87,32200.0,28.3815,28.3967,28.3764,28.3866,32200.0
2015-03-04 14:10:00,55.87,55.89,55.84,55.89,68300.0,28.3866,28.3967,28.3713,28.3967,68300.0
2015-03-04 14:20:00,55.89,55.92,55.88,55.92,67500.0,28.3967,28.412,28.3917,28.412,67500.0
2015-03-04 14:30:00,55.92,55.93,55.88,55.9,82100.0,28.412,28.4171,28.3917,28.4018,82100.0
2015-03-04 14:40:00,55.89,55.94,55.88,55.91,51800.0,28.3967,28.4222,28.3917,28.4069,51800.0
2015-03-04 14:50:00,55.91,55.97,55.9,55.95,88700.0,28.4069,28.4374,28.4018,28.4272,88700.0
2015-03-04 15:00:00,55.95,55.96,55.86,55.9,83300.0,28.4272,28.4323,28.3815,28.4018,83300.0
2015-03-04 15:10:00,55.9,55.93,55.87,55.87,88700.0,28.4018,28.4171,28.3866,28.3866,88700.0
2015-03-04 15:20:00,55.87,55.9,55.87,55.88,101400.0,28.3866,28.4018,28.3866,28.3917,101400.0
2015-03-04 15:30:00,55.88,55.9,55.86,55.86,132400.0,28.3917,28.4018,28.3815,28.3815,132400.0
2015-03-04 15:40:00,55.86,55.86,55.8,55.85,235000.0,28.3815,28.3815,28.351,28.3764,235000.0
2015-03-04 15:50:00,55.85,55.87,55.78,55.8,733100.0,28.3764,28.3866,28.3409,28.351,733100.0
2015-03-05 09:30:00,56.04,56.09,55.67,55.74,226300.0,28.473,28.4984,28.285,28.3205,226300.0
2015-03-05 09:40:00,55.72,55.76,55.59,55.6,166800.0,28.3104,28.3307,28.2443,28.2494,166800.0
2015-03-05 09:50:00,55.6,55.71,55.55,55.71,135200.0,28.2494,28.3053,28.224,28.3053,135200.0
2015-03-05 10:00:00,55.73,55.76,55.68,55.73,122200.0,28.3155,28.3307,28.29,28.3155,122200.0
2015-03-05 10:10:00,55.73,55.75,55.66,55.69,158000.0,28.3155,28.3256,28.2799,28.2951,158000.0
2015-03-05 10:20:00,55.69,55.76,55.69,55.69,105900.0,28.2951,28.3307,28.2951,28.2951,105900.0
2015-03-05 10:30:00,55.7,55.71,55.66,55.7,102600.0,28.3002,28.3053,28.2799,28.3002,102600.0
2015-03-05 10:40:00,55.7,55.72,55.68,55.7,104300.0,28.3002,28.3104,28.29,28.3002,104300.0
2015-03-05 10:50:00,55.69,55.7,55.65,55.67,116200.0,28.2951,28.3002,28.2748,28.285,116200.0
2015-03-05 11:00:00,55.67,55.67,55.6,55.61,68100.0,28.285,28.285,28.2494,28.2545,68100.0
2015-03-05 11:10:00,55.61,55.63,55.58,55.59,125200.0,28.2545,28.2646,28.2392,28.2443,125200.0
2015-03-05 11:20:00,55.59,55.63,55.57,55.59,61200.0,28.2443,28.2646,28.2342,28.2443,61200.0
2015-03-05 11:30:00,55.59,55.68,55.58,55.66,201100.0,28.2443,28.29,28.2392,28.2799,201100.0
2015-03-05 11:40:00,55.66,55.68,55.62,55.63,77300.0,28.2799,28.29,28.2596,28.2646,77300.0
2015-03-05 11:50:00,55.63,55.64,55.58,55.6,89300.0,28.2646,28.2697,28.2392,28.2494,89300.0
2015-03-05 12:00:00,55.61,55.61,55.57,55.57,50500.0,28.2545,28.2545,28.2342,28.2342,50500.0
2015-03-05 12:10:00,55.57,55.59,55.55,55.58,58000.0,28.2342,28.2443,28.224,28.2392,58000.0
2015-03-05 12:20:00,55.58,55.58,55.5,55.53,100300.0,28.2392,28.2392,28.1986,28.2138,100300.0
2015-03-05 12:30:00,55.53,55.53,55.44,55.44,84500.0,28.2138,28.2138,28.1681,28.1681,84500.0
2015-03-05 12:40:00,55.44,55.45,55.32,55.41,141300.0,28.1681,28.1732,28.1071,28.1529,141300.0
2015-03-05 12:50:00,55.4,55.42,55.33,55.37,50600.0,28.1478,28.1579,28.1122,28.1325,50600.0
2015-03-05 13:00:00,55.38,55.46,55.36,55.46,60800.0,28.1376,28.1783,28.1275,28.1783,60800.0
2015-03-05 13:10:00,55.46,55.53,55.44,55.52,65300.0,28.1783,28.2138,28.1681,28.2088,65300.0
2015-03-05 13:20:00,55.52,55.54,55.48,55.51,40400.0,28.2088,28.2189,28.1884,28.2037,40400.0
2015-03-05 13:30:00,55.51,55.52,55.43,55.43,81800.0,28.2037,28.2088,28.163,28.163,81800.0
2015-03-05 13:40:00,55.43,55.47,55.42,55.45,70600.0,28.163,28.1834,28.1579,28.1732,70600.0
2015-03-05 13:50:00,55.46,55.51,55.45,55.5,43800.0,28.1783,28.2037,28.1732,28.1986,43800.0
2015-03-05 14:00:00,55.5,55.51,55.47,55.5,66900.0,28.1986,28.2037,28.1834,28.1986,66900.0
2015-03-05 14:10:00,55.5,55.5,55.45,55.45,69600.0,28.1986,28.1986,28.1732,28.1732,69600.0
2015-03-05 14:20:00,55.46,55.46,55.42,55.43,85000.0,28.1783,28.1783,28.1579,28.163,85000.0
2015-03-05 14:30:00,55.43,55.45,55.39,55.39,103100.0,28.163,28.1732,28.1427,28.1427,103100.0
2015-03-05 14:40:00,55.39,55.43,55.36,55.38,116900.0,28.1427,28.163,28.1275,28.1376,116900.0
2015-03-05 14:50:00,55.38,55.46,55.37,55.46,115800.0,28.1376,28.1783,28.1325,28.1783,115800.0
2015-03-05 15:00:00,55.45,55.46,55.39,55.43,112400.0,28.1732,28.1783,28.1427,28.163,112400.0
2015-03-05 15:10:00,55.43,55.48,55.43,55.45,132000.0,28.163,28.1884,28.163,28.1732,132000.0
2015-03-05 15:20:00,55.45,55.53,55.45,55.53,212200.0,28.1732,28.2138,28.1732,28.2138,212200.0
2015-03-05 15:30:00,55.52,55.57,55.48,55.55,109000.0,28.2088,28.2342,28.1884,28.224,109000.0
2015-03-05 15:40:00,55.55,55.55,55.48,55.5,229400.0,28.224,28.224,28.1884,28.1986,229400.0
2015-03-05 15:50:00,55.5,55.53,55.49,55.49,393700.0,28.1986,28.2138,28.1935,28.1935,393700.0
2015-03-06 09:30:00,55.28,55.32,54.44,54.58,499100.0,28.0868,28.1071,27.66,27.7312,499100.0
2015-03-06 09:40:00,54.56,54.69,54.5,54.55,189400.0,27.721,27.787,27.6905,27.7159,189400.0
2015-03-06 09:50:00,54.56,54.68,54.45,54.57,164300.0,27.721,27.782,27.6651,27.7261,164300.0
2015-03-06 10:00:00,54.56,54.61,54.29,54.29,241100.0,27.721,27.7464,27.5838,27.5838,241100.0
2015-03-06 10:10:00,54.3,54.43,54.17,54.18,310300.0,27.5889,27.6549,27.5228,27.5279,310300.0
2015-03-06 10:20:00,54.18,54.46,54.15,54.24,298100.0,27.5279,27.6702,27.5127,27.5584,298100.0
2015-03-06 10:30:00,54.25,54.41,54.24,54.34,180000.0,27.5635,27.6448,27.5584,27.6092,180000.0
2015-03-06 10:40:00,54.34,54.37,54.19,54.2,201900.0,27.6092,27.6245,27.533,27.5381,201900.0
2015-03-06 10:50:00,54.2,54.23,54.09,54.23,287300.0,27.5381,27.5533,27.4822,27.5533,287300.0
2015-03-06 11:00:00,54.23,54.26,54.02,54.05,259700.0,27.5533,27.5686,27.4466,27.4619,259700.0
2015-03-06 11:10:00,54.06,54.07,53.76,53.79,333500.0,27.467,27.472,27.3145,27.3298,333500.0
2015-03-06 11:20:00,53.79,53.9,53.65,53.78,276300.0,27.3298,27.3857,27.2586,27.3247,276300.0
2015-03-06 11:30:00,53.77,53.78,53.57,53.6,646000.0,27.3196,27.3247,27.218,27.2332,646000.0
2015-03-06 11:40:00,53.6,53.66,53.55,53.59,233800.0,27.2332,27.2637,27.2078,27.2282,233800.0
2015-03-06 11:50:00,53.59,53.64,53.46,53.48,375600.0,27.2282,27.2536,27.1621,27.1723,375600.0
2015-03-06 12:00:00,53.49,53.6,53.46,53.59,199700.0,27.1773,27.2332,27.1621,27.2282,199700.0
2015-03-06 12:10:00,53.59,53.61,53.35,53.38,343700.0,27.2282,27.2383,27.1062,27.1215,343700.0
2015-03-06 12:20:00,53.39,53.52,53.37,53.47,264500.0,27.1265,27.1926,27.1164,27.1672,264500.0
2015-03-06 12:30:00,53.46,53.7,53.42,53.7,290000.0,27.1621,27.284,27.1418,27.284,290000.0
2015-03-06 12:40:00,53.7,53.75,53.57,53.58,193600.0,27.284,27.3094,27.218,27.2231,193600.0
2015-03-06 12:50:00,53.58,53.67,53.57,53.62,147000.0,27.2231,27.2688,27.218,27.2434,147000.0
2015-03-06 13:00:00,53.63,53.66,53.57,53.59,120900.0,27.2485,27.2637,27.218,27.2282,120900.0
2015-03-06 13:10:00,53.59,53.61,53.55,53.58,95800.0,27.2282,27.2383,27.2078,27.2231,95800.0
2015-03-06 13:20:00,53.58,53.58,53.41,53.53,169100.0,27.2231,27.2231,27.1367,27.1977,169100.0
2015-03-06 13:30:00,53.52,53.53,53.41,53.43,126800.0,27.1926,27.1977,27.1367,27.1469,126800.0
2015-03-06 13:40:00,53.43,53.48,53.37,53.44,177500.0,27.1469,27.1723,27.1164,27.1519,177500.0
2015-03-06 13:50:00,53.44,53.51,53.36,53.51,107200.0,27.1519,27.1875,27.1113,27.1875,107200.0
2015-03-06 14:00:00,53.51,53.65,53.5,53.65,171900.0,27.1875,27.2586,27.1824,27.2586,171900.0
2015-03-06 14:10:00,53.65,53.65,53.5,53.5,167900.0,27.2586,27.2586,27.1824,27.1824,167900.0
2015-03-06 14:20:00,53.51,53.51,53.35,53.42,211400.0,27.1875,27.1875,27.1062,27.1418,211400.0
2015-03-06 14:30:00,53.41,53.49,53.35,53.36,234200.0,27.1367,27.1773,27.1062,27.1113,234200.0
2015-03-06 14:40:00,53.36,53.41,53.25,53.4,279100.0,27.1113,27.1367,27.0554,27.1316,279100.0
2015-03-06 14:50:00,53.4,53.48,53.34,53.43,154800.0,27.1316,27.1723,27.1011,27.1469,154800.0
2015-03-06 15:00:00,53.43,53.64,53.41,53.53,182700.0,27.1469,27.2536,27.1367,27.1977,182700.0
2015-03-06 15:10:00,53.53,53.54,53.46,53.53,162300.0,27.1977,27.2028,27.1621,27.1977,162300.0
2015-03-06 15:20:00,53.52,53.55,53.42,53.43,178100.0,27.1926,27.2078,27.1418,27.1469,178100.0
2015-03-06 15:30:00,53.42,53.46,53.31,53.33,244400.0,27.1418,27.1621,27.0859,27.0961,244400.0
2015-03-06 15:40:00,53.32,53.33,53.2,53.2,465100.0,27.091,27.0961,27.03,27.03,465100.0
2015-03-06 15:50:00,53.2,53.39,53.2,53.37,739800.0,27.03,27.1265,27.03,27.1164,739800.0
2015-03-09 09:30:00,53.72,53.72,53.48,53.55,313300.0,27.2942,27.2942,27.1723,27.2078,313300.0
2015-03-09 09:40:00,53.55,53.76,53.55,53.65,171100.0,27.2078,27.3145,27.2078,27.2586,171100.0
2015-03-09 09:50:00,53.64,53.68,53.53,53.65,142000.0,27.2536,27.2739,27.1977,27.2586,142000.0
2015-03-09 10:00:00,53.64,53.84,53.62,53.76,222400.0,27.2536,27.3552,27.2434,27.3145,222400.0
2015-03-09 10:10:00,53.77,53.77,53.63,53.67,148300.0,27.3196,27.3196,27.2485,27.2688,148300.0
2015-03-09 10:20:00,53.67,53.71,53.65,53.66,239800.0,27.2688,27.2891,27.2586,27.2637,239800.0
2015-03-09 10:30:00,53.67,53.7,53.51,53.52,224500.0,27.2688,27.284,27.1875,27.1926,224500.0
2015-03-09 10:40:00,53.52,53.6,53.41,53.42,152000.0,27.1926,27.2332,27.1367,27.1418,152000.0
2015-03-09 10:50:00,53.42,53.57,53.42,53.54,104400.0,27.1418,27.218,27.1418,27.2028,104400.0
2015-03-09 11:00:00,53.54,53.54,53.45,53.46,95800.0,27.2028,27.2028,27.157,27.1621,95800.0
2015-03-09 11:10:00,53.45,53.55,53.44,53.51,112100.0,27.157,27.2078,27.1519,27.1875,112100.0
2015-03-09 11:20:00,53.51,53.62,53.46,53.58,118300.0,27.1875,27.2434,27.1621,27.2231,118300.0
2015-03-09 11:30:00,53.59,53.62,53.45,53.46,121200.0,27.2282,27.2434,27.157,27.1621,121200.0
2015-03-09 11:40:00,53.47,53.56,53.46,53.48,97700.0,27.1672,27.2129,27.1621,27.1723,97700.0
2015-03-09 11:50:00,53.49,53.5,53.41,53.42,70100.0,27.1773,27.1824,27.1367,27.1418,70100.0
2015-03-09 12:00:00,53.42,53.52,53.41,53.5,92900.0,27.1418,27.1926,27.1367,27.1824,92900.0
2015-03-09 12:10:00,53.5,53.58,53.44,53.47,59800.0,27.1824,27.2231,27.1519,27.1672,59800.0
2015-03-09 12:20:00,53.47,53.5,53.44,53.45,54300.0,27.1672,27.1824,27.1519,27.157,54300.0
2015-03-09 12:30:00,53.44,53.5,53.4,53.41,198100.0,27.1519,27.1824,27.1316,27.1367,198100.0
2015-03-09 12:40:00,53.4,53.61,53.4,53.56,76200.0,27.1316,27.2383,27.1316,27.2129,76200.0
2015-03-09 12:50:00,53.55,53.64,53.49,53.64,93200.0,27.2078,27.2536,27.1773,27.2536,93200.0
2015-03-09 13:00:00,53.64,53.67,53.6,53.6,66100.0,27.2536,27.2688,27.2332,27.2332,66100.0
2015-03-09 13:10:00,53.61,53.68,53.6,53.66,60200.0,27.2383,27.2739,27.2332,27.2637,60200.0
2015-03-09 13:20:00,53.66,53.7,53.56,53.63,94000.0,27.2637,27.284,27.2129,27.2485,94000.0
2015-03-09 13:30:00,53.63,53.7,53.63,53.7,186100.0,27.2485,27.284,27.2485,27.284,186100.0
2015-03-09 13:40:00,53.7,53.78,53.7,53.78,46800.0,27.284,27.3247,27.284,27.3247,46800.0
2015-03-09 13:50:00,53.78,53.82,53.77,53.78,69700.0,27.3247,27.345,27.3196,27.3247,69700.0
2015-03-09 14:00:00,53.78,53.79,53.74,53.74,40600.0,27.3247,27.3298,27.3044,27.3044,40600.0
2015-03-09 14:10:00,53.75,53.78,53.73,53.76,42900.0,27.3094,27.3247,27.2993,27.3145,42900.0
2015-03-09 14:20:00,53.75,53.78,53.74,53.77,54900.0,27.3094,27.3247,27.3044,27.3196,54900.0
2015-03-09 14:30:00,53.77,53.77,53.7,53.74,87900.0,27.3196,27.3196,27.284,27.3044,87900.0
2015-03-09 14:40:00,53.73,53.83,53.72,53.81,66200.0,27.2993,27.3501,27.2942,27.3399,66200.0
2015-03-09 14:50:00,53.81,53.9,53.81,53.89,108000.0,27.3399,27.3857,27.3399,27.3806,108000.0
2015-03-09 15:00:00,53.89,53.94,53.87,53.93,81800.0,27.3806,27.406,27.3704,27.4009,81800.0
2015-03-09 15:10:00,53.94,53.95,53.89,53.9,125800.0,27.406,27.4111,27.3806,27.3857,125800.0
2015-03-09 15:20:00,53.9,53.92,53.86,53.89,76800.0,27.3857,27.3958,27.3653,27.3806,76800.0
2015-03-09 15:30:00,53.89,53.93,53.84,53.85,158000.0,27.3806,27.4009,27.3552,27.3603,158000.0
2015-03-09 15:40:00,53.85,53.89,53.81,53.87,177100.0,27.3603,27.3806,27.3399,27.3704,177100.0
2015-03-09 15:50:00,53.87,53.89,53.81,53.83,335100.0,27.3704,27.3806,27.3399,27.3501,335100.0
2015-03-10 09:30:00,53.48,53.48,53.26,53.27,302100.0,27.1723,27.1723,27.0605,27.0656,302100.0
2015-03-10 09:40:00,53.26,53.39,53.24,53.28,120700.0,27.0605,27.1265,27.0503,27.0707,120700.0
2015-03-10 09:50:00,53.28,53.46,53.24,53.46,138600.0,27.0707,27.1621,27.0503,27.1621,138600.0
2015-03-10 10:00:00,53.45,53.5,53.39,53.43,140200.0,27.157,27.1824,27.1265,27.1469,140200.0
2015-03-10 10:10:00,53.44,53.45,53.36,53.41,84800.0,27.1519,27.157,27.1113,27.1367,84800.0
2015-03-10 10:20:00,53.41,53.55,53.41,53.55,81600.0,27.1367,27.2078,27.1367,27.2078,81600.0
2015-03-10 10:30:00,53.55,53.55,53.37,53.39,60200.0,27.2078,27.2078,27.1164,27.1265,60200.0
2015-03-10 10:40:00,53.38,53.48,53.37,53.46,67600.0,27.1215,27.1723,27.1164,27.1621,67600.0
2015-03-10 10:50:00,53.46,53.64,53.46,53.5,156200.0,27.1621,27.2536,27.1621,27.1824,156200.0
2015-03-10 11:00:00,53.51,53.61,53.51,53.55,54400.0,27.1875,27.2383,27.1875,27.2078,54400.0
2015-03-10 11:10:00,53.55,53.6,53.49,53.54,107500.0,27.2078,27.2332,27.1773,27.2028,107500.0
2015-03-10 11:20:00,53.53,53.53,53.37,53.37,116000.0,27.1977,27.1977,27.1164,27.1164,116000.0
2015-03-10 11:30:00,53.37,53.46,53.3,53.3,170900.0,27.1164,27.1621,27.0808,27.0808,170900.0
2015-03-10 11:40:00,53.3,53.35,53.21,53.31,164200.0,27.0808,27.1062,27.0351,27.0859,164200.0
2015-03-10 11:50:00,53.31,53.36,53.26,53.27,67500.0,27.0859,27.1113,27.0605,27.0656,67500.0
2015-03-10 12:00:00,53.28,53.28,53.15,53.24,87100.0,27.0707,27.0707,27.0046,27.0503,87100.0
2015-03-10 12:10:00,53.24,53.29,53.19,53.21,38900.0,27.0503,27.0757,27.0249,27.0351,38900.0
2015-03-10 12:20:00,53.21,53.23,53.11,53.17,62400.0,27.0351,27.0452,26.9843,27.0148,62400.0
2015-03-10 12:30:00,53.17,53.21,53.11,53.2,73800.0,27.0148,27.0351,26.9843,27.03,73800.0
2015-03-10 12:40:00,53.21,53.3,53.2,53.23,63700.0,27.0351,27.0808,27.03,27.0452,63700.0
2015-03-10 12:50:00,53.22,53.27,53.15,53.24,61200.0,27.0402,27.0656,27.0046,27.0503,61200.0
2015-03-10 13:00:00,53.24,53.26,53.15,53.19,80600.0,27.0503,27.0605,27.0046,27.0249,80600.0
2015-03-10 13:10:00,53.2,53.3,53.19,53.3,41700.0,27.03,27.0808,27.0249,27.0808,41700.0
2015-03-10 13:20:00,53.3,53.37,53.3,53.33,82000.0,27.0808,27.1164,27.0808,27.0961,82000.0
2015-03-10 13:30:00,53.32,53.35,53.27,53.28,62800.0,27.091,27.1062,27.0656,27.0707,62800.0
2015-03-10 13:40:00,53.28,53.28,53.16,53.16,66300.0,27.0707,27.0707,27.0097,27.0097,66300.0
2015-03-10 13:50:00,53.17,53.2,53.1,53.14,106300.0,27.0148,27.03,26.9792,26.9995,106300.0
2015-03-10 14:00:00,53.13,53.26,53.11,53.24,78300.0,26.9944,27.0605,26.9843,27.0503,78300.0
2015-03-10 14:10:00,53.24,53.25,53.13,53.14,95500.0,27.0503,27.0554,26.9944,26.9995,95500.0
2015-03-10 14:20:00,53.13,53.14,53.1,53.14,91500.0,26.9944,26.9995,26.9792,26.9995,91500.0
2015-03-10 14:30:00,53.14,53.25,53.13,53.2,73500.0,26.9995,27.0554,26.9944,27.03,73500.0
2015-03-10 14:40:00,53.19,53.25,53.14,53.2,82600.0,27.0249,27.0554,26.9995,27.03,82600.0
2015-03-10 14:50:00,53.19,53.22,53.13,53.15,75700.0,27.0249,27.0402,26.9944,27.0046,75700.0
2015-03-10 15:00:00,53.15,53.19,53.13,53.16,90300.0,27.0046,27.0249,26.9944,27.0097,90300.0
2015-03-10 15:10:00,53.16,53.25,53.14,53.24,95600.0,27.0097,27.0554,26.9995,27.0503,95600.0
2015-03-10 15:20:00,53.24,53.29,53.17,53.18,132500.0,27.0503,27.0757,27.0148,27.0198,132500.0
2015-03-10 15:30:00,53.18,53.19,53.14,53.19,147600.0,27.0198,27.0249,26.9995,27.0249,147600.0
2015-03-10 15:40:00,53.19,53.25,53.18,53.25,199800.0,27.0249,27.0554,27.0198,27.0554,199800.0
2015-03-10 15:50:00,53.25,53.27,53.19,53.21,556900.0,27.0554,27.0656,27.0249,27.0351,556900.0
2015-03-11 09:30:00,53.47,53.48,52.81,52.97,520800.0,27.1672,27.1723,26.8319,26.9131,520800.0
2015-03-11 09:40:00,52.96,52.98,52.67,52.71,195300.0,26.9081,26.9182,26.7607,26.781,195300.0
2015-03-11 09:50:00,52.71,52.72,52.46,52.5,343700.0,26.781,26.7861,26.654,26.6743,343700.0
2015-03-11 10:00:00,52.5,52.6,52.31,52.59,283300.0,26.6743,26.7252,26.5778,26.7201,283300.0
2015-03-11 10:10:00,52.59,52.62,52.48,52.53,166100.0,26.7201,26.7353,26.6642,26.6896,166100.0
2015-03-11 10:20:00,52.53,52.54,52.39,52.49,219400.0,26.6896,26.6947,26.6185,26.6693,219400.0
2015-03-11 10:30:00,52.5,52.54,52.43,52.5,182500.0,26.6743,26.6947,26.6388,26.6743,182500.0
2015-03-11 10:40:00,52.5,52.51,52.36,52.43,172300.0,26.6743,26.6794,26.6032,26.6388,172300.0
2015-03-11 10:50:00,52.43,52.49,52.39,52.49,118600.0,26.6388,26.6693,26.6185,26.6693,118600.0
2015-03-11 11:00:00,52.49,52.51,52.35,52.37,152100.0,26.6693,26.6794,26.5981,26.6083,152100.0
2015-03-11 11:10:00,52.38,52.51,52.37,52.5,167400.0,26.6134,26.6794,26.6083,26.6743,167400.0
2015-03-11 11:20:00,52.5,52.52,52.49,52.52,126400.0,26.6743,26.6845,26.6693,26.6845,126400.0
2015-03-11 11:30:00,52.52,52.54,52.45,52.46,128200.0,26.6845,26.6947,26.6489,26.654,128200.0
2015-03-11 11:40:00,52.46,52.51,52.45,52.5,176300.0,26.654,26.6794,26.6489,26.6743,176300.0
2015-03-11 11:50:00,52.51,52.53,52.38,52.39,157300.0,26.6794,26.6896,26.6134,26.6185,157300.0
2015-03-11 12:00:00,52.4,52.51,52.39,52.48,149200.0,26.6235,26.6794,26.6185,26.6642,149200.0
2015-03-11 12:10:00,52.48,52.51,52.45,52.5,83900.0,26.6642,26.6794,26.6489,26.6743,83900.0
2015-03-11 12:20:00,52.5,52.5,52.42,52.48,95300.0,26.6743,26.6743,26.6337,26.6642,95300.0
2015-03-11 12:30:00,52.48,52.54,52.44,52.54,90700.0,26.6642,26.6947,26.6439,26.6947,90700.0
2015-03-11 12:40:00,52.54,52.54,52.47,52.48,99800.0,26.6947,26.6947,26.6591,26.6642,99800.0
2015-03-11 12:50:00,52.48,52.52,52.44,52.49,141100.0,26.6642,26.6845,26.6439,26.6693,141100.0
2015-03-11 13:00:00,52.48,52.51,52.44,52.49,88300.0,26.6642,26.6794,26.6439,26.6693,88300.0
2015-03-11 13:10:00,52.49,52.52,52.45,52.46,52800.0,26.6693,26.6845,26.6489,26.654,52800.0
2015-03-11 13:20:00,52.47,52.51,52.47,52.47,99700.0,26.6591,26.6794,26.6591,26.6591,99700.0
2015-03-11 13:30:00,52.47,52.47,52.4,52.45,73300.0,26.6591,26.6591,26.6235,26.6489,73300.0
2015-03-11 13:40:00,52.45,52.48,52.37,52.37,119000.0,26.6489,26.6642,26.6083,26.6083,119000.0
2015-03-11 13:50:00,52.38,52.42,52.36,52.4,120300.0,26.6134,26.6337,26.6032,26.6235,120300.0
2015-03-11 14:00:00,52.39,52.47,52.38,52.44,177900.0,26.6185,26.6591,26.6134,26.6439,177900.0
2015-03-11 14:10:00,52.44,52.44,52.38,52.4,168200.0,26.6439,26.6439,26.6134,26.6235,168200.0
2015-03-11 14:20:00,52.41,52.41,52.36,52.4,99600.0,26.6286,26.6286,26.6032,26.6235,99600.0
2015-03-11 14:30:00,52.4,52.41,52.33,52.36,170700.0,26.6235,26.6286,26.588,26.6032,170700.0
2015-03-11 14:40:00,52.35,52.4,52.3,52.36,148900.0,26.5981,26.6235,26.5727,26.6032,148900.0
2015-03-11 14:50:00,52.35,52.42,52.35,52.41,153200.0,26.5981,26.6337,26.5981,26.6286,153200.0
2015-03-11 15:00:00,52.41,52.41,52.33,52.38,140400.0,26.6286,26.6286,26.588,26.6134,140400.0
2015-03-11 15:10:00,52.38,52.38,52.3,52.31,142000.0,26.6134,26.6134,26.5727,26.5778,142000.0
2015-03-11 15:20:00,52.32,52.32,52.17,52.17,228700.0,26.5829,26.5829,26.5067,26.5067,228700.0
2015-03-11 15:30:00,52.18,52.21,52.1,52.11,335900.0,26.5118,26.527,26.4711,26.4762,335900.0
2015-03-11 15:40:00,52.11,52.11,52.06,52.08,423900.0,26.4762,26.4762,26.4508,26.461,423900.0
2015-03-11 15:50:00,52.08,52.29,52.07,52.23,771200.0,26.461,26.5676,26.4559,26.5372,771200.0
2015-03-12 09:30:00,52.09,52.39,52.05,52.09,319100.0,26.7306,26.8846,26.7101,26.7306,319100.0
2015-03-12 09:40:00,52.1,52.26,52.09,52.22,216900.0,26.7358,26.8179,26.7306,26.7974,216900.0
2015-03-12 09:50:00,52.22,52.22,52.15,52.19,153200.0,26.7974,26.7974,26.7614,26.782,153200.0
2015-03-12 10:00:00,52.18,52.2,52.15,52.19,122800.0,26.7768,26.7871,26.7614,26.782,122800.0
2015-03-12 10:10:00,52.19,52.2,52.16,52.16,93200.0,26.782,26.7871,26.7666,26.7666,93200.0
2015-03-12 10:20:00,52.16,52.27,52.16,52.24,153000.0,26.7666,26.823,26.7666,26.8076,153000.0
2015-03-12 10:30:00,52.24,52.28,52.23,52.27,238300.0,26.8076,26.8281,26.8025,26.823,238300.0
2015-03-12 10:40:00,52.26,52.26,52.19,52.21,82900.0,26.8179,26.8179,26.782,26.7922,82900.0
2015-03-12 10:50:00,52.21,52.24,52.19,52.24,112300.0,26.7922,26.8076,26.782,26.8076,112300.0
2015-03-12 11:00:00,52.23,52.25,52.21,52.22,117600.0,26.8025,26.8127,26.7922,26.7974,117600.0
2015-03-12 11:10:00,52.23,52.26,52.22,52.23,186800.0,26.8025,26.8179,26.7974,26.8025,186800.0
2015-03-12 11:20:00,52.23,52.28,52.22,52.27,135300.0,26.8025,26.8281,26.7974,26.823,135300.0
2015-03-12 11:30:00,52.27,52.29,52.25,52.27,110000.0,26.823,26.8333,26.8127,26.823,110000.0
2015-03-12 11:40:00,52.27,52.27,52.23,52.25,97700.0,26.823,26.823,26.8025,26.8127,97700.0
2015-03-12 11:50:00,52.25,52.26,52.22,52.22,63600.0,26.8127,26.8179,26.7974,26.7974,63600.0
2015-03-12 12:00:00,52.22,52.23,52.12,52.12,127100.0,26.7974,26.8025,26.746,26.746,127100.0
2015-03-12 12:10:00,52.12,52.15,52.09,52.14,141800.0,26.746,26.7614,26.7306,26.7563,141800.0
2015-03-12 12:20:00,52.14,52.16,52.1,52.1,113000.0,26.7563,26.7666,26.7358,26.7358,113000.0
2015-03-12 12:30:00,52.11,52.14,52.1,52.13,104900.0,26.7409,26.7563,26.7358,26.7512,104900.0
2015-03-12 12:40:00,52.13,52.13,51.97,51.99,174800.0,26.7512,26.7512,26.6691,26.6793,174800.0
2015-03-12 12:50:00,52.0,52.01,51.98,52.01,115300.0,26.6845,26.6896,26.6742,26.6896,115300.0
2015-03-12 13:00:00,52.01,52.09,52.0,52.06,101400.0,26.6896,26.7306,26.6845,26.7152,101400.0
2015-03-12 13:10:00,52.06,52.06,51.98,52.0,182700.0,26.7152,26.7152,26.6742,26.6845,182700.0
2015-03-12 13:20:00,52.0,52.0,51.96,52.0,49100.0,26.6845,26.6845,26.6639,26.6845,49100.0
2015-03-12 13:30:00,52.0,52.02,51.98,52.02,92600.0,26.6845,26.6947,26.6742,26.6947,92600.0
2015-03-12 13:40:00,52.02,52.02,51.98,51.99,173300.0,26.6947,26.6947,26.6742,26.6793,173300.0
2015-03-12 13:50:00,51.99,52.01,51.98,51.99,101800.0,26.6793,26.6896,26.6742,26.6793,101800.0
2015-03-12 14:00:00,51.99,51.99,51.93,51.96,116200.0,26.6793,26.6793,26.6485,26.6639,116200.0
2015-03-12 14:10:00,51.96,51.96,51.92,51.95,78300.0,26.6639,26.6639,26.6434,26.6588,78300.0
2015-03-12 14:20:00,51.95,52.0,51.94,51.99,79100.0,26.6588,26.6845,26.6537,26.6793,79100.0
2015-03-12 14:30:00,51.99,52.0,51.97,52.0,104200.0,26.6793,26.6845,26.6691,26.6845,104200.0
2015-03-12 14:40:00,52.0,52.01,51.98,52.0,143200.0,26.6845,26.6896,26.6742,26.6845,143200.0
2015-03-12 14:50:00,52.0,52.09,51.99,52.08,158400.0,26.6845,26.7306,26.6793,26.7255,158400.0
2015-03-12 15:00:00,52.08,52.12,52.0,52.01,292600.0,26.7255,26.746,26.6845,26.6896,292600.0
2015-03-12 15:10:00,52.01,52.01,51.97,52.0,162800.0,26.6896,26.6896,26.6691,26.6845,162800.0
2015-03-12 15:20:00,52.0,52.01,51.99,52.01,136900.0,26.6845,26.6896,26.6793,26.6896,136900.0
2015-03-12 15:30:00,52.01,52.07,52.0,52.01,300700.0,26.6896,26.7204,26.6845,26.6896,300700.0
2015-03-12 15:40:00,52.01,52.01,51.99,52.0,446500.0,26.6896,26.6896,26.6793,26.6845,446500.0
2015-03-12 15:50:00,52.0,52.04,51.99,52.01,974000.0,26.6845,26.705,26.6793,26.6896,974000.0
2015-03-13 09:30:00,51.93,51.95,51.26,51.47,514600.0,26.6485,26.6588,26.3047,26.4125,514600.0
2015-03-13 09:40:00,51.47,51.86,51.47,51.74,222300.0,26.4125,26.6126,26.4125,26.551,222300.0
2015-03-13 09:50:00,51.73,51.76,51.58,51.64,107800.0,26.5459,26.5613,26.4689,26.4997,107800.0
2015-03-13 10:00:00,51.62,51.74,51.59,51.63,167800.0,26.4895,26.551,26.4741,26.4946,167800.0
2015-03-13 10:10:00,51.62,51.67,51.57,51.65,138700.0,26.4895,26.5151,26.4638,26.5048,138700.0
2015-03-13 10:20:00,51.65,51.73,51.61,51.61,363700.0,26.5048,26.5459,26.4843,26.4843,363700.0
2015-03-13 10:30:00,51.61,51.62,51.51,51.54,138100.0,26.4843,26.4895,26.433,26.4484,138100.0
2015-03-13 10:40:00,51.53,51.58,51.4,51.41,124700.0,26.4433,26.4689,26.3766,26.3817,124700.0
2015-03-13 10:50:00,51.41,51.45,51.3,51.31,149300.0,26.3817,26.4022,26.3252,26.3304,149300.0
2015-03-13 11:00:00,51.31,51.42,51.29,51.42,98300.0,26.3304,26.3868,26.3201,26.3868,98300.0
2015-03-13 11:10:00,51.43,51.47,51.26,51.3,152300.0,26.392,26.4125,26.3047,26.3252,152300.0
2015-03-13 11:20:00,51.3,51.33,51.16,51.2,166000.0,26.3252,26.3406,26.2534,26.2739,166000.0
2015-03-13 11:30:00,51.2,51.21,51.08,51.21,139700.0,26.2739,26.2791,26.2123,26.2791,139700.0
2015-03-13 11:40:00,51.22,51.25,51.09,51.12,116100.0,26.2842,26.2996,26.2175,26.2329,116100.0
2015-03-13 11:50:00,51.13,51.19,51.1,51.16,135700.0,26.238,26.2688,26.2226,26.2534,135700.0
2015-03-13 12:00:00,51.16,51.28,51.1,51.28,99800.0,26.2534,26.315,26.2226,26.315,99800.0
2015-03-13 12:10:00,51.28,51.32,51.21,51.27,101700.0,26.315,26.3355,26.2791,26.3098,101700.0
2015-03-13 12:20:00,51.28,51.45,51.27,51.41,84600.0,26.315,26.4022,26.3098,26.3817,84600.0
2015-03-13 12:30:00,51.41,51.42,51.38,51.39,111300.0,26.3817,26.3868,26.3663,26.3714,111300.0
2015-03-13 12:40:00,51.39,51.41,51.36,51.39,223100.0,26.3714,26.3817,26.356,26.3714,223100.0
2015-03-13 12:50:00,51.4,51.41,51.33,51.37,86300.0,26.3766,26.3817,26.3406,26.3612,86300.0
2015-03-13 13:00:00,51.38,51.38,51.26,51.3,105200.0,26.3663,26.3663,26.3047,26.3252,105200.0
2015-03-13 13:10:00,51.3,51.34,51.29,51.34,74700.0,26.3252,26.3458,26.3201,26.3458,74700.0
2015-03-13 13:20:00,51.34,51.35,51.28,51.3,129400.0,26.3458,26.3509,26.315,26.3252,129400.0
2015-03-13 13:30:00,51.3,51.32,51.26,51.3,112800.0,26.3252,26.3355,26.3047,26.3252,112800.0
2015-03-13 13:40:00,51.3,51.32,51.28,51.29,194600.0,26.3252,26.3355,26.315,26.3201,194600.0
2015-03-13 13:50:00,51.29,51.32,51.28,51.29,84800.0,26.3201,26.3355,26.315,26.3201,84800.0
2015-03-13 14:00:00,51.3,51.38,51.28,51.34,123300.0,26.3252,26.3663,26.315,26.3458,123300.0
2015-03-13 14:10:00,51.33,51.41,51.3,51.38,91500.0,26.3406,26.3817,26.3252,26.3663,91500.0
2015-03-13 14:20:00,51.38,51.41,51.33,51.39,105100.0,26.3663,26.3817,26.3406,26.3714,105100.0
2015-03-13 14:30:00,51.39,51.4,51.25,51.25,68900.0,26.3714,26.3766,26.2996,26.2996,68900.0
2015-03-13 14:40:00,51.26,51.29,51.17,51.21,157000.0,26.3047,26.3201,26.2585,26.2791,157000.0
2015-03-13 14:50:00,51.21,51.34,51.2,51.33,74800.0,26.2791,26.3458,26.2739,26.3406,74800.0
2015-03-13 15:00:00,51.33,51.41,51.31,51.39,279000.0,26.3406,26.3817,26.3304,26.3714,279000.0
2015-03-13 15:10:00,51.39,51.42,51.32,51.34,118900.0,26.3714,26.3868,26.3355,26.3458,118900.0
2015-03-13 15:20:00,51.33,51.41,51.3,51.39,131600.0,26.3406,26.3817,26.3252,26.3714,131600.0
2015-03-13 15:30:00,51.39,51.41,51.33,51.38,223400.0,26.3714,26.3817,26.3406,26.3663,223400.0
2015-03-13 15:40:00,51.38,51.44,51.35,51.38,267000.0,26.3663,26.3971,26.3509,26.3663,267000.0
2015-03-13 15:50:00,51.38,51.47,51.38,51.4,590000.0,26.3663,26.4125,26.3663,26.3766,590000.0
2015-03-16 09:30:00,51.76,52.06,51.72,51.91,285600.0,26.5613,26.7152,26.5408,26.6383,285600.0
2015-03-16 09:40:00,51.9,51.99,51.79,51.95,146300.0,26.6331,26.6793,26.5767,26.6588,146300.0
2015-03-16 09:50:00,51.96,52.02,51.96,51.98,135700.0,26.6639,26.6947,26.6639,26.6742,135700.0
2015-03-16 10:00:00,51.98,52.02,51.79,51.81,128900.0,26.6742,26.6947,26.5767,26.587,128900.0
2015-03-16 10:10:00,51.81,51.93,51.78,51.81,103300.0,26.587,26.6485,26.5716,26.587,103300.0
2015-03-16 10:20:00,51.81,51.87,51.76,51.8,75500.0,26.587,26.6177,26.5613,26.5818,75500.0
2015-03-16 10:30:00,51.8,51.95,51.8,51.81,107000.0,26.5818,26.6588,26.5818,26.587,107000.0
2015-03-16 10:40:00,51.81,51.88,51.7,51.71,166900.0,26.587,26.6229,26.5305,26.5356,166900.0
2015-03-16 10:50:00,51.7,51.91,51.7,51.89,103100.0,26.5305,26.6383,26.5305,26.628,103100.0
2015-03-16 11:00:00,51.89,51.99,51.87,51.95,87600.0,26.628,26.6793,26.6177,26.6588,87600.0
2015-03-16 11:10:00,51.95,52.0,51.92,51.95,79600.0,26.6588,26.6845,26.6434,26.6588,79600.0
2015-03-16 11:20:00,51.95,52.01,51.91,51.91,143200.0,26.6588,26.6896,26.6383,26.6383,143200.0
2015-03-16 11:30:00,51.91,52.0,51.89,51.89,97400.0,26.6383,26.6845,26.628,26.628,97400.0
2015-03-16 11:40:00,51.9,52.0,51.86,52.0,122100.0,26.6331,26.6845,26.6126,26.6845,122100.0
2015-03-16 11:50:00,52.0,52.0,51.92,51.93,180500.0,26.6845,26.6845,26.6434,26.6485,180500.0
2015-03-16 12:00:00,51.93,51.94,51.87,51.91,64400.0,26.6485,26.6537,26.6177,26.6383,64400.0
2015-03-16 12:10:00,51.91,51.91,51.82,51.83,78200.0,26.6383,26.6383,26.5921,26.5972,78200.0
2015-03-16 12:20:00,51.83,51.93,51.79,51.9,97800.0,26.5972,26.6485,26.5767,26.6331,97800.0
2015-03-16 12:30:00,51.9,51.92,51.86,51.88,67600.0,26.6331,26.6434,26.6126,26.6229,67600.0
2015-03-16 12:40:00,51.89,51.94,51.83,51.86,77500.0,26.628,26.6537,26.5972,26.6126,77500.0
2015-03-16 12:50:00,51.86,51.93,51.82,51.83,60900.0,26.6126,26.6485,26.5921,26.5972,60900.0
2015-03-16 13:00:00,51.83,51.87,51.76,51.85,101500.0,26.5972,26.6177,26.5613,26.6075,101500.0
2015-03-16 13:10:00,51.85,51.89,51.83,51.88,50000.0,26.6075,26.628,26.5972,26.6229,50000.0
2015-03-16 13:20:00,51.89,51.91,51.79,51.8,113000.0,26.628,26.6383,26.5767,26.5818,113000.0
2015-03-16 13:30:00,51.8,51.83,51.77,51.82,96700.0,26.5818,26.5972,26.5664,26.5921,96700.0
2015-03-16 13:40:00,51.82,51.88,51.78,51.85,69000.0,26.5921,26.6229,26.5716,26.6075,69000.0
2015-03-16 13:50:00,51.85,51.93,51.84,51.93,88500.0,26.6075,26.6485,26.6024,26.6485,88500.0
2015-03-16 14:00:00,51.93,51.98,51.92,51.98,62500.0,26.6485,26.6742,26.6434,26.6742,62500.0
2015-03-16 14:10:00,51.98,51.99,51.83,51.86,118000.0,26.6742,26.6793,26.5972,26.6126,118000.0
2015-03-16 14:20:00,51.87,51.94,51.85,51.93,78200.0,26.6177,26.6537,26.6075,26.6485,78200.0
2015-03-16 14:30:00,51.93,51.95,51.86,51.89,96000.0,26.6485,26.6588,26.6126,26.628,96000.0
2015-03-16 14:40:00,51.89,51.94,51.87,51.9,125600.0,26.628,26.6537,26.6177,26.6331,125600.0
2015-03-16 14:50:00,51.89,51.93,51.88,51.92,107600.0,26.628,26.6485,26.6229,26.6434,107600.0
2015-03-16 15:00:00,51.93,51.99,51.92,51.97,314100.0,26.6485,26.6793,26.6434,26.6691,314100.0
2015-03-16 15:10:00,51.96,51.97,51.95,51.97,145700.0,26.6639,26.6691,26.6588,26.6691,145700.0
2015-03-16 15:20:00,51.97,51.98,51.94,51.96,193700.0,26.6691,26.6742,26.6537,26.6639,193700.0
2015-03-16 15:30:00,51.97,52.03,51.96,52.0,195500.0,26.6691,26.6999,26.6639,26.6845,195500.0
2015-03-16 15:40:00,52.01,52.03,52.0,52.03,358100.0,26.6896,26.6999,26.6845,26.6999,358100.0
2015-03-16 15:50:00,52.03,52.09,52.02,52.08,734700.0,26.6999,26.7306,26.6947,26.7255,734700.0
2015-03-17 09:30:00,51.82,51.95,51.62,51.68,338800.0,26.5921,26.6588,26.4895,26.5202,338800.0
2015-03-17 09:40:00,51.69,51.83,51.61,51.71,120000.0,26.5254,26.5972,26.4843,26.5356,120000.0
2015-03-17 09:50:00,51.7,51.91,51.68,51.87,84300.0,26.5305,26.6383,26.5202,26.6177,84300.0
2015-03-17 10:00:00,51.87,51.97,51.84,51.95,79500.0,26.6177,26.6691,26.6024,26.6588,79500.0
2015-03-17 10:10:00,51.94,51.95,51.76,51.79,125900.0,26.6537,26.6588,26.5613,26.5767,125900.0
2015-03-17 10:20:00,51.8,51.8,51.59,51.64,130800.0,26.5818,26.5818,26.4741,26.4997,130800.0
2015-03-17 10:30:00,51.64,51.69,51.55,51.57,124600.0,26.4997,26.5254,26.4535,26.4638,124600.0
2015-03-17 10:40:00,51.57,51.61,51.57,51.58,84700.0,26.4638,26.4843,26.4638,26.4689,84700.0
2015-03-17 10:50:00,51.59,51.6,51.21,51.48,203300.0,26.4741,26.4792,26.2791,26.4176,203300.0
2015-03-17 11:00:00,51.48,51.5,51.36,51.4,135900.0,26.4176,26.4279,26.356,26.3766,135900.0
2015-03-17 11:10:00,51.4,51.4,51.24,51.27,121300.0,26.3766,26.3766,26.2945,26.3098,121300.0
2015-03-17 11:20:00,51.27,51.33,51.23,51.33,168800.0,26.3098,26.3406,26.2893,26.3406,168800.0
2015-03-17 11:30:00,51.33,51.35,51.25,51.31,98500.0,26.3406,26.3509,26.2996,26.3304,98500.0
2015-03-17 11:40:00,51.32,51.35,51.28,51.31,102900.0,26.3355,26.3509,26.315,26.3304,102900.0
2015-03-17 11:50:00,51.31,51.32,51.22,51.28,124800.0,26.3304,26.3355,26.2842,26.315,124800.0
2015-03-17 12:00:00,51.29,51.29,51.2,51.23,85500.0,26.3201,26.3201,26.2739,26.2893,85500.0
2015-03-17 12:10:00,51.23,51.31,51.15,51.28,74200.0,26.2893,26.3304,26.2483,26.315,74200.0
2015-03-17 12:20:00,51.28,51.42,51.27,51.4,133800.0,26.315,26.3868,26.3098,26.3766,133800.0
2015-03-17 12:30:00,51.41,51.45,51.37,51.39,80400.0,26.3817,26.4022,26.3612,26.3714,80400.0
2015-03-17 12:40:00,51.4,51.45,51.37,51.38,92400.0,26.3766,26.4022,26.3612,26.3663,92400.0
2015-03-17 12:50:00,51.38,51.43,51.36,51.4,62900.0,26.3663,26.392,26.356,26.3766,62900.0
2015-03-17 13:00:00,51.39,51.42,51.33,51.38,66400.0,26.3714,26.3868,26.3406,26.3663,66400.0
2015-03-17 13:10:00,51.39,51.43,51.36,51.37,95300.0,26.3714,26.392,26.356,26.3612,95300.0
2015-03-17 13:20:00,51.37,51.46,51.37,51.45,64600.0,26.3612,26.4073,26.3612,26.4022,64600.0
2015-03-17 13:30:00,51.45,51.49,51.34,51.34,72800.0,26.4022,26.4227,26.3458,26.3458,72800.0
2015-03-17 13:40:00,51.34,51.39,51.3,51.34,81000.0,26.3458,26.3714,26.3252,26.3458,81000.0
2015-03-17 13:50:00,51.34,51.45,51.33,51.4,69700.0,26.3458,26.4022,26.3406,26.3766,69700.0
2015-03-17 14:00:00,51.4,51.44,51.34,51.44,109700.0,26.3766,26.3971,26.3458,26.3971,109700.0
2015-03-17 14:10:00,51.44,51.46,51.4,51.41,72400.0,26.3971,26.4073,26.3766,26.3817,72400.0
2015-03-17 14:20:00,51.41,51.42,51.37,51.41,77500.0,26.3817,26.3868,26.3612,26.3817,77500.0
2015-03-17 14:30:00,51.41,51.42,51.36,51.42,73100.0,26.3817,26.3868,26.356,26.3868,73100.0
2015-03-17 14:40:00,51.42,51.44,51.37,51.44,52200.0,26.3868,26.3971,26.3612,26.3971,52200.0
2015-03-17 14:50:00,51.44,51.54,51.4,51.53,83300.0,26.3971,26.4484,26.3766,26.4433,83300.0
2015-03-17 15:00:00,51.54,51.57,51.52,51.57,80900.0,26.4484,26.4638,26.4381,26.4638,80900.0
2015-03-17 15:10:00,51.56,51.62,51.54,51.61,95200.0,26.4587,26.4895,26.4484,26.4843,95200.0
2015-03-17 15:20:00,51.61,51.65,51.59,51.65,82200.0,26.4843,26.5048,26.4741,26.5048,82200.0
2015-03-17 15:30:00,51.65,51.68,51.64,51.64,166100.0,26.5048,26.5202,26.4997,26.4997,166100.0
2015-03-17 15:40:00,51.65,51.66,51.57,51.65,316300.0,26.5048,26.51,26.4638,26.5048,316300.0
2015-03-17 15:50:00,51.64,51.66,51.55,51.62,588900.0,26.4997,26.51,26.4535,26.4895,588900.0
2015-03-18 09:30:00,51.36,51.42,50.86,50.93,438400.0,26.356,26.3868,26.0995,26.1354,438400.0
2015-03-18 09:40:00,50.93,51.08,50.92,50.97,180300.0,26.1354,26.2123,26.1302,26.1559,180300.0
2015-03-18 09:50:00,50.96,51.09,50.85,50.85,220600.0,26.1508,26.2175,26.0943,26.0943,220600.0
2015-03-18 10:00:00,50.85,50.97,50.8,50.96,304800.0,26.0943,26.1559,26.0687,26.1508,304800.0
2015-03-18 10:10:00,50.96,50.99,50.88,50.93,210300.0,26.1508,26.1662,26.1097,26.1354,210300.0
2015-03-18 10:20:00,50.94,50.95,50.85,50.87,150100.0,26.1405,26.1456,26.0943,26.1046,150100.0
2015-03-18 10:30:00,50.87,50.89,50.82,50.89,179500.0,26.1046,26.1148,26.0789,26.1148,179500.0
2015-03-18 10:40:00,50.89,50.89,50.78,50.82,210300.0,26.1148,26.1148,26.0584,26.0789,210300.0
2015-03-18 10:50:00,50.82,50.85,50.62,50.79,200200.0,26.0789,26.0943,25.9763,26.0635,200200.0
2015-03-18 11:00:00,50.8,50.8,50.73,50.73,149100.0,26.0687,26.0687,26.0327,26.0327,149100.0
2015-03-18 11:10:00,50.73,50.78,50.71,50.72,154200.0,26.0327,26.0584,26.0225,26.0276,154200.0
2015-03-18 11:20:00,50.71,50.74,50.63,50.64,119000.0,26.0225,26.0379,25.9814,25.9866,119000.0
2015-03-18 11:30:00,50.63,50.74,50.63,50.68,161700.0,25.9814,26.0379,25.9814,26.0071,161700.0
2015-03-18 11:40:00,50.68,50.78,50.68,50.75,206200.0,26.0071,26.0584,26.0071,26.043,206200.0
2015-03-18 11:50:00,50.75,50.76,50.66,50.68,135100.0,26.043,26.0481,25.9968,26.0071,135100.0
2015-03-18 12:00:00,50.67,50.67,50.59,50.59,161600.0,26.002,26.002,25.9609,25.9609,161600.0
2015-03-18 12:10:00,50.59,50.6,50.31,50.4,565400.0,25.9609,25.966,25.8172,25.8634,565400.0
2015-03-18 12:20:00,50.41,50.48,50.34,50.43,152400.0,25.8685,25.9044,25.8326,25.8788,152400.0
2015-03-18 12:30:00,50.43,50.54,50.42,50.54,122200.0,25.8788,25.9352,25.8737,25.9352,122200.0
2015-03-18 12:40:00,50.54,50.6,50.43,50.48,137300.0,25.9352,25.966,25.8788,25.9044,137300.0
2015-03-18 12:50:00,50.48,50.5,50.35,50.45,117800.0,25.9044,25.9147,25.8377,25.8891,117800.0
2015-03-18 13:00:00,50.45,50.48,50.35,50.41,143800.0,25.8891,25.9044,25.8377,25.8685,143800.0
2015-03-18 13:10:00,50.41,50.42,50.3,50.36,122100.0,25.8685,25.8737,25.8121,25.8429,122100.0
2015-03-18 13:20:00,50.36,50.4,50.31,50.31,133000.0,25.8429,25.8634,25.8172,25.8172,133000.0
2015-03-18 13:30:00,50.32,50.33,50.24,50.27,185000.0,25.8223,25.8275,25.7813,25.7967,185000.0
2015-03-18 13:40:00,50.27,50.32,50.22,50.32,161300.0,25.7967,25.8223,25.771,25.8223,161300.0
2015-03-18 13:50:00,50.32,50.4,50.15,50.4,265400.0,25.8223,25.8634,25.7351,25.8634,265400.0
2015-03-18 14:00:00,50.4,50.96,50.39,50.88,1108700.0,25.8634,26.1508,25.8583,26.1097,1108700.0
2015-03-18 14:10:00,50.88,51.06,50.88,51.0,771700.0,26.1097,26.2021,26.1097,26.1713,771700.0
2015-03-18 14:20:00,51.0,51.06,50.95,51.03,417000.0,26.1713,26.2021,26.1456,26.1867,417000.0
2015-03-18 14:30:00,51.03,51.24,50.99,51.07,634000.0,26.1867,26.2945,26.1662,26.2072,634000.0
2015-03-18 14:40:00,51.07,51.19,51.06,51.14,249500.0,26.2072,26.2688,26.2021,26.2431,249500.0
2015-03-18 14:50:00,51.14,51.18,51.1,51.16,360300.0,26.2431,26.2637,26.2226,26.2534,360300.0
2015-03-18 15:00:00,51.16,51.41,51.11,51.38,680000.0,26.2534,26.3817,26.2277,26.3663,680000.0
2015-03-18 15:10:00,51.37,51.59,51.37,51.58,376500.0,26.3612,26.4741,26.3612,26.4689,376500.0
2015-03-18 15:20:00,51.57,51.66,51.54,51.57,234600.0,26.4638,26.51,26.4484,26.4638,234600.0
2015-03-18 15:30:00,51.57,51.62,51.3,51.32,465400.0,26.4638,26.4895,26.3252,26.3355,465400.0
2015-03-18 15:40:00,51.32,51.34,51.27,51.28,449000.0,26.3355,26.3458,26.3098,26.315,449000.0
2015-03-18 15:50:00,51.28,51.33,51.18,51.32,798900.0,26.315,26.3406,26.2637,26.3355,798900.0
2015-03-19 09:30:00,51.23,51.44,51.06,51.35,332500.0,26.2893,26.3971,26.2021,26.3509,332500.0
2015-03-19 09:40:00,51.35,51.49,51.33,51.4,170900.0,26.3509,26.4227,26.3406,26.3766,170900.0
2015-03-19 09:50:00,51.41,51.51,51.38,51.49,153300.0,26.3817,26.433,26.3663,26.4227,153300.0
2015-03-19 10:00:00,51.49,51.54,51.43,51.52,114900.0,26.4227,26.4484,26.392,26.4381,114900.0
2015-03-19 10:10:00,51.51,51.54,51.45,51.5,163200.0,26.433,26.4484,26.4022,26.4279,163200.0
2015-03-19 10:20:00,51.51,51.52,51.45,51.49,91900.0,26.433,26.4381,26.4022,26.4227,91900.0
2015-03-19 10:30:00,51.49,51.5,51.42,51.44,94300.0,26.4227,26.4279,26.3868,26.3971,94300.0
2015-03-19 10:40:00,51.45,51.47,51.39,51.4,85900.0,26.4022,26.4125,26.3714,26.3766,85900.0
2015-03-19 10:50:00,51.4,51.42,51.35,51.4,94800.0,26.3766,26.3868,26.3509,26.3766,94800.0
2015-03-19 11:00:00,51.4,51.42,51.33,51.39,96700.0,26.3766,26.3868,26.3406,26.3714,96700.0
2015-03-19 11:10:00,51.39,51.4,51.34,51.37,82900.0,26.3714,26.3766,26.3458,26.3612,82900.0
2015-03-19 11:20:00,51.37,51.41,51.31,51.32,127100.0,26.3612,26.3817,26.3304,26.3355,127100.0
2015-03-19 11:30:00,51.31,51.33,51.21,51.26,161600.0,26.3304,26.3406,26.2791,26.3047,161600.0
2015-03-19 11:40:00,51.26,51.28,51.18,51.25,160000.0,26.3047,26.315,26.2637,26.2996,160000.0
2015-03-19 11:50:00,51.24,51.32,51.2,51.3,95600.0,26.2945,26.3355,26.2739,26.3252,95600.0
2015-03-19 12:00:00,51.32,51.32,51.22,51.28,115800.0,26.3355,26.3355,26.2842,26.315,115800.0
2015-03-19 12:10:00,51.28,51.3,51.23,51.29,76700.0,26.315,26.3252,26.2893,26.3201,76700.0
2015-03-19 12:20:00,51.29,51.31,51.24,51.3,102400.0,26.3201,26.3304,26.2945,26.3252,102400.0
2015-03-19 12:30:00,51.3,51.31,51.17,51.2,93100.0,26.3252,26.3304,26.2585,26.2739,93100.0
2015-03-19 12:40:00,51.21,51.24,51.17,51.23,133800.0,26.2791,26.2945,26.2585,26.2893,133800.0
2015-03-19 12:50:00,51.22,51.23,51.17,51.22,84000.0,26.2842,26.2893,26.2585,26.2842,84000.0
2015-03-19 13:00:00,51.21,51.24,51.16,51.18,80100.0,26.2791,26.2945,26.2534,26.2637,80100.0
2015-03-19 13:10:00,51.19,51.23,51.16,51.22,76900.0,26.2688,26.2893,26.2534,26.2842,76900.0
2015-03-19 13:20:00,51.23,51.24,51.21,51.23,145900.0,26.2893,26.2945,26.2791,26.2893,145900.0
2015-03-19 13:30:00,51.23,51.24,51.18,51.2,87000.0,26.2893,26.2945,26.2637,26.2739,87000.0
2015-03-19 13:40:00,51.19,51.2,51.15,51.16,83600.0,26.2688,26.2739,26.2483,26.2534,83600.0
2015-03-19 13:50:00,51.16,51.19,51.13,51.16,104100.0,26.2534,26.2688,26.238,26.2534,104100.0
2015-03-19 14:00:00,51.15,51.23,51.15,51.22,109700.0,26.2483,26.2893,26.2483,26.2842,109700.0
2015-03-19 14:10:00,51.22,51.27,51.19,51.2,88100.0,26.2842,26.3098,26.2688,26.2739,88100.0
2015-03-19 14:20:00,51.2,51.21,51.11,51.18,79700.0,26.2739,26.2791,26.2277,26.2637,79700.0
2015-03-19 14:30:00,51.19,51.32,51.13,51.32,268000.0,26.2688,26.3355,26.238,26.3355,268000.0
2015-03-19 14:40:00,51.31,51.38,51.31,51.35,140400.0,26.3304,26.3663,26.3304,26.3509,140400.0
2015-03-19 14:50:00,51.35,51.4,51.35,51.4,83100.0,26.3509,26.3766,26.3509,26.3766,83100.0
2015-03-19 15:00:00,51.41,51.43,51.33,51.36,172100.0,26.3817,26.392,26.3406,26.356,172100.0
2015-03-19 15:10:00,51.36,51.38,51.31,51.31,99500.0,26.356,26.3663,26.3304,26.3304,99500.0
2015-03-19 15:20:00,51.31,51.34,51.26,51.33,179900.0,26.3304,26.3458,26.3047,26.3406,179900.0
2015-03-19 15:30:00,51.32,51.37,51.29,51.35,148300.0,26.3355,26.3612,26.3201,26.3509,148300.0
2015-03-19 15:40:00,51.36,51.36,51.26,51.31,200700.0,26.356,26.356,26.3047,26.3304,200700.0
2015-03-19 15:50:00,51.3,51.35,51.28,51.29,408500.0,26.3252,26.3509,26.315,26.3201,408500.0
2015-03-20 09:30:00,51.27,51.5,51.2,51.41,2051900.0,26.3098,26.4279,26.2739,26.3817,2051900.0
2015-03-20 09:40:00,51.4,51.42,51.34,51.39,228500.0,26.3766,26.3868,26.3458,26.3714,228500.0
2015-03-20 09:50:00,51.39,51.41,51.32,51.35,144500.0,26.3714,26.3817,26.3355,26.3509,144500.0
2015-03-20 10:00:00,51.35,51.42,51.3,51.37,201500.0,26.3509,26.3868,26.3252,26.3612,201500.0
2015-03-20 10:10:00,51.37,51.41,51.33,51.39,145500.0,26.3612,26.3817,26.3406,26.3714,145500.0
2015-03-20 10:20:00,51.39,51.4,51.32,51.36,108500.0,26.3714,26.3766,26.3355,26.356,108500.0
2015-03-20 10:30:00,51.36,51.45,51.35,51.37,178600.0,26.356,26.4022,26.3509,26.3612,178600.0
2015-03-20 10:40:00,51.37,51.42,51.36,51.39,254000.0,26.3612,26.3868,26.356,26.3714,254000.0
2015-03-20 10:50:00,51.38,51.41,51.38,51.4,257300.0,26.3663,26.3817,26.3663,26.3766,257300.0
2015-03-20 11:00:00,51.4,51.43,51.37,51.39,236700.0,26.3766,26.392,26.3612,26.3714,236700.0
2015-03-20 11:10:00,51.4,51.44,51.39,51.4,276500.0,26.3766,26.3971,26.3714,26.3766,276500.0
2015-03-20 11:20:00,51.39,51.44,51.38,51.4,123700.0,26.3714,26.3971,26.3663,26.3766,123700.0
2015-03-20 11:30:00,51.4,51.41,51.36,51.38,102400.0,26.3766,26.3817,26.356,26.3663,102400.0
2015-03-20 11:40:00,51.38,51.38,51.33,51.33,104600.0,26.3663,26.3663,26.3406,26.3406,104600.0
2015-03-20 11:50:00,51.34,51.39,51.33,51.39,134700.0,26.3458,26.3714,26.3406,26.3714,134700.0
2015-03-20 12:00:00,51.38,51.43,51.38,51.4,108500.0,26.3663,26.392,26.3663,26.3766,108500.0
2015-03-20 12:10:00,51.4,51.41,51.33,51.34,175800.0,26.3766,26.3817,26.3406,26.3458,175800.0
2015-03-20 12:20:00,51.34,51.36,51.33,51.34,75500.0,26.3458,26.356,26.3406,26.3458,75500.0
2015-03-20 12:30:00,51.34,51.39,51.33,51.39,87800.0,26.3458,26.3714,26.3406,26.3714,87800.0
2015-03-20 12:40:00,51.39,51.44,51.38,51.4,104700.0,26.3714,26.3971,26.3663,26.3766,104700.0
2015-03-20 12:50:00,51.4,51.44,51.38,51.4,182800.0,26.3766,26.3971,26.3663,26.3766,182800.0
2015-03-20 13:00:00,51.4,51.44,51.39,51.41,123500.0,26.3766,26.3971,26.3714,26.3817,123500.0
2015-03-20 13:10:00,51.41,51.5,51.41,51.46,152400.0,26.3817,26.4279,26.3817,26.4073,152400.0
2015-03-20 13:20:00,51.46,51.47,51.4,51.41,130300.0,26.4073,26.4125,26.3766,26.3817,130300.0
2015-03-20 13:30:00,51.41,51.46,51.4,51.46,143300.0,26.3817,26.4073,26.3766,26.4073,143300.0
2015-03-20 13:40:00,51.46,51.5,51.45,51.48,91700.0,26.4073,26.4279,26.4022,26.4176,91700.0
2015-03-20 13:50:00,51.49,51.55,51.48,51.55,102100.0,26.4227,26.4535,26.4176,26.4535,102100.0
2015-03-20 14:00:00,51.56,51.65,51.55,51.64,226900.0,26.4587,26.5048,26.4535,26.4997,226900.0
2015-03-20 14:10:00,51.63,51.64,51.55,51.57,128900.0,26.4946,26.4997,26.4535,26.4638,128900.0
2015-03-20 14:20:00,51.57,51.58,51.53,51.56,108100.0,26.4638,26.4689,26.4433,26.4587,108100.0
2015-03-20 14:30:00,51.56,51.56,51.51,51.53,189300.0,26.4587,26.4587,26.433,26.4433,189300.0
2015-03-20 14:40:00,51.52,51.54,51.5,51.53,103700.0,26.4381,26.4484,26.4279,26.4433,103700.0
2015-03-20 14:50:00,51.53,51.55,51.51,51.55,183600.0,26.4433,26.4535,26.433,26.4535,183600.0
2015-03-20 15:00:00,51.55,51.55,51.5,51.51,194100.0,26.4535,26.4535,26.4279,26.433,194100.0
2015-03-20 15:10:00,51.51,51.53,51.46,51.49,210400.0,26.433,26.4433,26.4073,26.4227,210400.0
2015-03-20 15:20:00,51.49,51.51,51.45,51.5,114100.0,26.4227,26.433,26.4022,26.4279,114100.0
2015-03-20 15:30:00,51.49,51.52,51.45,51.52,340200.0,26.4227,26.4381,26.4022,26.4381,340200.0
2015-03-20 15:40:00,51.52,51.57,51.46,51.49,553600.0,26.4381,26.4638,26.4073,26.4227,553600.0
2015-03-20 15:50:00,51.48,51.49,51.39,51.45,818500.0,26.4176,26.4227,26.3714,26.4022,818500.0
2015-03-23 09:30:00,51.31,51.64,51.31,51.59,417800.0,26.3304,26.4997,26.3304,26.4741,417800.0
2015-03-23 09:40:00,51.61,51.97,51.6,51.89,256500.0,26.4843,26.6691,26.4792,26.628,256500.0
2015-03-23 09:50:00,51.89,51.94,51.84,51.93,159500.0,26.628,26.6537,26.6024,26.6485,159500.0
2015-03-23 10:00:00,51.94,51.94,51.85,51.86,194000.0,26.6537,26.6537,26.6075,26.6126,194000.0
2015-03-23 10:10:00,51.86,51.94,51.83,51.93,229800.0,26.6126,26.6537,26.5972,26.6485,229800.0
2015-03-23 10:20:00,51.92,51.95,51.83,51.84,174700.0,26.6434,26.6588,26.5972,26.6024,174700.0
2015-03-23 10:30:00,51.84,51.85,51.76,51.81,107400.0,26.6024,26.6075,26.5613,26.587,107400.0
2015-03-23 10:40:00,51.82,51.83,51.7,51.71,252700.0,26.5921,26.5972,26.5305,26.5356,252700.0
2015-03-23 10:50:00,51.71,51.74,51.66,51.72,203900.0,26.5356,26.551,26.51,26.5408,203900.0
2015-03-23 11:00:00,51.72,51.74,51.67,51.72,338500.0,26.5408,26.551,26.5151,26.5408,338500.0
2015-03-23 11:10:00,51.71,51.74,51.68,51.72,163400.0,26.5356,26.551,26.5202,26.5408,163400.0
2015-03-23 11:20:00,51.72,51.72,51.67,51.67,118900.0,26.5408,26.5408,26.5151,26.5151,118900.0
2015-03-23 11:30:00,51.68,51.73,51.67,51.73,113500.0,26.5202,26.5459,26.5151,26.5459,113500.0
2015-03-23 11:40:00,51.72,51.78,51.7,51.76,159500.0,26.5408,26.5716,26.5305,26.5613,159500.0
2015-03-23 11:50:00,51.76,51.78,51.74,51.75,115700.0,26.5613,26.5716,26.551,26.5562,115700.0
2015-03-23 12:00:00,51.75,51.78,51.71,51.76,89300.0,26.5562,26.5716,26.5356,26.5613,89300.0
2015-03-23 12:10:00,51.76,51.77,51.66,51.71,116700.0,26.5613,26.5664,26.51,26.5356,116700.0
2015-03-23 12:20:00,51.7,51.79,51.69,51.79,162500.0,26.5305,26.5767,26.5254,26.5767,162500.0
2015-03-23 12:30:00,51.79,51.88,51.78,51.88,114300.0,26.5767,26.6229,26.5716,26.6229,114300.0
2015-03-23 12:40:00,51.88,51.9,51.86,51.89,94900.0,26.6229,26.6331,26.6126,26.628,94900.0
2015-03-23 12:50:00,51.9,51.9,51.85,51.89,161600.0,26.6331,26.6331,26.6075,26.628,161600.0
2015-03-23 13:00:00,51.9,51.9,51.86,51.87,125900.0,26.6331,26.6331,26.6126,26.6177,125900.0
2015-03-23 13:10:00,51.86,51.87,51.82,51.85,124100.0,26.6126,26.6177,26.5921,26.6075,124100.0
2015-03-23 13:20:00,51.84,51.86,51.81,51.85,103300.0,26.6024,26.6126,26.587,26.6075,103300.0
2015-03-23 13:30:00,51.86,51.86,51.8,51.83,134200.0,26.6126,26.6126,26.5818,26.5972,134200.0
2015-03-23 13:40:00,51.82,51.83,51.77,51.8,105500.0,26.5921,26.5972,26.5664,26.5818,105500.0
2015-03-23 13:50:00,51.8,51.81,51.77,51.78,89600.0,26.5818,26.587,26.5664,26.5716,89600.0
2015-03-23 14:00:00,51.78,51.83,51.78,51.81,157200.0,26.5716,26.5972,26.5716,26.587,157200.0
2015-03-23 14:10:00,51.81,51.82,51.78,51.81,100900.0,26.587,26.5921,26.5716,26.587,100900.0
2015-03-23 14:20:00,51.8,51.82,51.79,51.81,225200.0,26.5818,26.5921,26.5767,26.587,225200.0
2015-03-23 14:30:00,51.81,51.82,51.78,51.81,147900.0,26.587,26.5921,26.5716,26.587,147900.0
2015-03-23 14:40:00,51.81,51.82,51.75,51.75,88100.0,26.587,26.5921,26.5562,26.5562,88100.0
2015-03-23 14:50:00,51.75,51.76,51.73,51.75,91400.0,26.5562,26.5613,26.5459,26.5562,91400.0
2015-03-23 15:00:00,51.74,51.77,51.72,51.73,112100.0,26.551,26.5664,26.5408,26.5459,112100.0
2015-03-23 15:10:00,51.74,51.76,51.71,51.74,88300.0,26.551,26.5613,26.5356,26.551,88300.0
2015-03-23 15:20:00,51.73,51.77,51.73,51.74,133800.0,26.5459,26.5664,26.5459,26.551,133800.0
2015-03-23 15:30:00,51.75,51.76,51.74,51.76,144400.0,26.5562,26.5613,26.551,26.5613,144400.0
2015-03-23 15:40:00,51.75,51.76,51.69,51.69,268500.0,26.5562,26.5613,26.5254,26.5254,268500.0
2015-03-23 15:50:00,51.69,51.71,51.59,51.59,526400.0,26.5254,26.5356,26.4741,26.4741,526400.0
2015-03-24 09:30:00,51.52,52.0,51.52,51.95,360600.0,26.4381,26.6845,26.4381,26.6588,360600.0
2015-03-24 09:40:00,51.95,51.95,51.79,51.86,425900.0,26.6588,26.6588,26.5767,26.6126,425900.0
2015-03-24 09:50:00,51.86,51.87,51.78,51.86,248400.0,26.6126,26.6177,26.5716,26.6126,248400.0
2015-03-24 10:00:00,51.86,51.86,51.8,51.85,131000.0,26.6126,26.6126,26.5818,26.6075,131000.0
2015-03-24 10:10:00,51.86,51.94,51.82,51.9,236800.0,26.6126,26.6537,26.5921,26.6331,236800.0
2015-03-24 10:20:00,51.9,51.92,51.83,51.9,115000.0,26.6331,26.6434,26.5972,26.6331,115000.0
2015-03-24 10:30:00,51.89,51.91,51.85,51.85,107800.0,26.628,26.6383,26.6075,26.6075,107800.0
2015-03-24 10:40:00,51.85,51.85,51.8,51.81,71500.0,26.6075,26.6075,26.5818,26.587,71500.0
2015-03-24 10:50:00,51.81,51.86,51.8,51.82,84500.0,26.587,26.6126,26.5818,26.5921,84500.0
2015-03-24 11:00:00,51.82,51.86,51.8,51.8,135300.0,26.5921,26.6126,26.5818,26.5818,135300.0
2015-03-24 11:10:00,51.8,51.86,51.78,51.83,125900.0,26.5818,26.6126,26.5716,26.5972,125900.0
2015-03-24 11:20:00,51.83,51.85,51.79,51.84,47800.0,26.5972,26.6075,26.5767,26.6024,47800.0
2015-03-24 11:30:00,51.84,51.84,51.75,51.79,111300.0,26.6024,26.6024,26.5562,26.5767,111300.0
2015-03-24 11:40:00,51.79,51.86,51.78,51.81,162600.0,26.5767,26.6126,26.5716,26.587,162600.0
2015-03-24 11:50:00,51.81,51.82,51.79,51.79,75500.0,26.587,26.5921,26.5767,26.5767,75500.0
2015-03-24 12:00:00,51.78,51.82,51.73,51.78,120400.0,26.5716,26.5921,26.5459,26.5716,120400.0
2015-03-24 12:10:00,51.78,51.8,51.69,51.73,116000.0,26.5716,26.5818,26.5254,26.5459,116000.0
2015-03-24 12:20:00,51.73,51.74,51.61,51.61,90300.0,26.5459,26.551,26.4843,26.4843,90300.0
2015-03-24 12:30:00,51.62,51.63,51.44,51.46,206700.0,26.4895,26.4946,26.3971,26.4073,206700.0
2015-03-24 12:40:00,51.47,51.49,51.38,51.38,91400.0,26.4125,26.4227,26.3663,26.3663,91400.0
2015-03-24 12:50:00,51.38,51.45,51.36,51.4,82700.0,26.3663,26.4022,26.356,26.3766,82700.0
2015-03-24 13:00:00,51.4,51.49,51.4,51.48,79100.0,26.3766,26.4227,26.3766,26.4176,79100.0
2015-03-24 13:10:00,51.48,51.48,51.4,51.4,121200.0,26.4176,26.4176,26.3766,26.3766,121200.0
2015-03-24 13:20:00,51.4,51.42,51.32,51.36,166200.0,26.3766,26.3868,26.3355,26.356,166200.0
2015-03-24 13:30:00,51.36,51.4,51.34,51.34,126900.0,26.356,26.3766,26.3458,26.3458,126900.0
2015-03-24 13:40:00,51.34,51.37,51.31,51.34,101100.0,26.3458,26.3612,26.3304,26.3458,101100.0
2015-03-24 13:50:00,51.34,51.39,51.33,51.39,111200.0,26.3458,26.3714,26.3406,26.3714,111200.0
2015-03-24 14:00:00,51.38,51.39,51.29,51.32,91100.0,26.3663,26.3714,26.3201,26.3355,91100.0
2015-03-24 14:10:00,51.33,51.37,51.28,51.3,122600.0,26.3406,26.3612,26.315,26.3252,122600.0
2015-03-24 14:20:00,51.29,51.3,51.25,51.27,101400.0,26.3201,26.3252,26.2996,26.3098,101400.0
2015-03-24 14:30:00,51.26,51.3,51.21,51.28,98900.0,26.3047,26.3252,26.2791,26.315,98900.0
2015-03-24 14:40:00,51.28,51.32,51.28,51.29,122400.0,26.315,26.3355,26.315,26.3201,122400.0
2015-03-24 14:50:00,51.29,51.33,51.25,51.31,102800.0,26.3201,26.3406,26.2996,26.3304,102800.0
2015-03-24 15:00:00,51.31,51.36,51.29,51.35,155700.0,26.3304,26.356,26.3201,26.3509,155700.0
2015-03-24 15:10:00,51.35,51.36,51.32,51.32,121700.0,26.3509,26.356,26.3355,26.3355,121700.0
2015-03-24 15:20:00,51.32,51.32,51.2,51.23,215800.0,26.3355,26.3355,26.2739,26.2893,215800.0
2015-03-24 15:30:00,51.23,51.26,51.2,51.24,232800.0,26.2893,26.3047,26.2739,26.2945,232800.0
2015-03-24 15:40:00,51.23,51.25,51.15,51.15,317100.0,26.2893,26.2996,26.2483,26.2483,317100.0
2015-03-24 15:50:00,51.15,51.2,51.11,51.12,545900.0,26.2483,26.2739,26.2277,26.2329,545900.0
2015-03-25 09:30:00,51.27,51.29,51.12,51.12,278300.0,26.3098,26.3201,26.2329,26.2329,278300.0
2015-03-25 09:40:00,51.12,51.16,51.03,51.04,333200.0,26.2329,26.2534,26.1867,26.1918,333200.0
2015-03-25 09:50:00,51.05,51.18,51.03,51.1,168600.0,26.197,26.2637,26.1867,26.2226,168600.0
2015-03-25 10:00:00,51.1,51.15,51.09,51.15,229500.0,26.2226,26.2483,26.2175,26.2483,229500.0
2015-03-25 10:10:00,51.15,51.16,51.12,51.15,317500.0,26.2483,26.2534,26.2329,26.2483,317500.0
2015-03-25 10:20:00,51.16,51.19,51.14,51.16,366600.0,26.2534,26.2688,26.2431,26.2534,366600.0
2015-03-25 10:30:00,51.16,51.2,51.15,51.16,324800.0,26.2534,26.2739,26.2483,26.2534,324800.0
2015-03-25 10:40:00,51.16,51.18,51.13,51.16,132100.0,26.2534,26.2637,26.238,26.2534,132100.0
2015-03-25 10:50:00,51.16,51.18,51.14,51.16,204800.0,26.2534,26.2637,26.2431,26.2534,204800.0
2015-03-25 11:00:00,51.17,51.18,51.14,51.15,262100.0,26.2585,26.2637,26.2431,26.2483,262100.0
2015-03-25 11:10:00,51.15,51.17,51.11,51.17,172700.0,26.2483,26.2585,26.2277,26.2585,172700.0
2015-03-25 11:20:00,51.16,51.19,51.12,51.16,147300.0,26.2534,26.2688,26.2329,26.2534,147300.0
2015-03-25 11:30:00,51.16,51.16,51.05,51.05,107000.0,26.2534,26.2534,26.197,26.197,107000.0
2015-03-25 11:40:00,51.04,51.05,50.94,50.96,166500.0,26.1918,26.197,26.1405,26.1508,166500.0
2015-03-25 11:50:00,50.96,50.98,50.85,50.9,109500.0,26.1508,26.161,26.0943,26.12,109500.0
2015-03-25 12:00:00,50.9,50.92,50.8,50.86,128400.0,26.12,26.1302,26.0687,26.0995,128400.0
2015-03-25 12:10:00,50.86,50.86,50.76,50.8,119600.0,26.0995,26.0995,26.0481,26.0687,119600.0
2015-03-25 12:20:00,50.79,50.8,50.69,50.77,109900.0,26.0635,26.0687,26.0122,26.0533,109900.0
2015-03-25 12:30:00,50.78,50.78,50.64,50.64,215300.0,26.0584,26.0584,25.9866,25.9866,215300.0
2015-03-25 12:40:00,50.64,50.66,50.59,50.65,172400.0,25.9866,25.9968,25.9609,25.9917,172400.0
2015-03-25 12:50:00,50.65,50.67,50.57,50.64,156500.0,25.9917,26.002,25.9506,25.9866,156500.0
2015-03-25 13:00:00,50.64,50.66,50.62,50.65,158300.0,25.9866,25.9968,25.9763,25.9917,158300.0
2015-03-25 13:10:00,50.65,50.65,50.54,50.59,103500.0,25.9917,25.9917,25.9352,25.9609,103500.0
2015-03-25 13:20:00,50.59,50.59,50.52,50.58,197700.0,25.9609,25.9609,25.925,25.9558,197700.0
2015-03-25 13:30:00,50.58,50.6,50.53,50.59,155200.0,25.9558,25.966,25.9301,25.9609,155200.0
2015-03-25 13:40:00,50.59,50.6,50.57,50.59,162100.0,25.9609,25.966,25.9506,25.9609,162100.0
2015-03-25 13:50:00,50.59,50.59,50.56,50.57,163200.0,25.9609,25.9609,25.9455,25.9506,163200.0
2015-03-25 14:00:00,50.57,50.59,50.53,50.54,163800.0,25.9506,25.9609,25.9301,25.9352,163800.0
2015-03-25 14:10:00,50.55,50.58,50.53,50.57,224500.0,25.9404,25.9558,25.9301,25.9506,224500.0
2015-03-25 14:20:00,50.57,50.57,50.56,50.57,213400.0,25.9506,25.9506,25.9455,25.9506,213400.0
2015-03-25 14:30:00,50.57,50.57,50.52,50.55,101900.0,25.9506,25.9506,25.925,25.9404,101900.0
2015-03-25 14:40:00,50.54,50.56,50.52,50.55,154500.0,25.9352,25.9455,25.925,25.9404,154500.0
2015-03-25 14:50:00,50.55,50.56,50.48,50.49,158300.0,25.9404,25.9455,25.9044,25.9096,158300.0
2015-03-25 15:00:00,50.48,50.49,50.4,50.42,128200.0,25.9044,25.9096,25.8634,25.8737,128200.0
2015-03-25 15:10:00,50.41,50.47,50.4,50.4,167700.0,25.8685,25.8993,25.8634,25.8634,167700.0
2015-03-25 15:20:00,50.4,50.41,50.34,50.34,234400.0,25.8634,25.8685,25.8326,25.8326,234400.0
2015-03-25 15:30:00,50.35,50.35,50.28,50.29,364600.0,25.8377,25.8377,25.8018,25.8069,364600.0
2015-03-25 15:40:00,50.28,50.3,50.23,50.28,390200.0,25.8018,25.8121,25.7762,25.8018,390200.0
2015-03-25 15:50:00,50.27,50.27,50.14,50.15,940700.0,25.7967,25.7967,25.73,25.7351,940700.0
2015-03-26 09:30:00,49.68,49.79,49.03,49.51,1285500.0,25.4939,25.5504,25.1604,25.4067,1285500.0
2015-03-26 09:40:00,49.53,49.82,49.42,49.82,394700.0,25.4169,25.5658,25.3605,25.5658,394700.0
2015-03-26 09:50:00,49.83,50.05,49.68,50.0,438200.0,25.5709,25.6838,25.4939,25.6581,438200.0
2015-03-26 10:00:00,49.99,50.03,49.93,50.0,318300.0,25.653,25.6735,25.6222,25.6581,318300.0
2015-03-26 10:10:00,50.0,50.13,49.96,50.11,208600.0,25.6581,25.7248,25.6376,25.7146,208600.0
2015-03-26 10:20:00,50.1,50.43,50.1,50.37,336800.0,25.7094,25.8788,25.7094,25.848,336800.0
2015-03-26 10:30:00,50.37,50.51,50.33,50.45,258400.0,25.848,25.9198,25.8275,25.8891,258400.0
2015-03-26 10:40:00,50.46,50.54,50.4,50.46,193700.0,25.8942,25.9352,25.8634,25.8942,193700.0
2015-03-26 10:50:00,50.47,50.53,50.31,50.37,124700.0,25.8993,25.9301,25.8172,25.848,124700.0
2015-03-26 11:00:00,50.37,50.37,50.18,50.25,161500.0,25.848,25.848,25.7505,25.7864,161500.0
2015-03-26 11:10:00,50.25,50.4,50.16,50.36,254700.0,25.7864,25.8634,25.7402,25.8429,254700.0
2015-03-26 11:20:00,50.37,50.48,50.35,50.46,262500.0,25.848,25.9044,25.8377,25.8942,262500.0
2015-03-26 11:30:00,50.45,50.51,50.43,50.49,234800.0,25.8891,25.9198,25.8788,25.9096,234800.0
2015-03-26 11:40:00,50.49,50.53,50.36,50.38,271100.0,25.9096,25.9301,25.8429,25.8531,271100.0
2015-03-26 11:50:00,50.37,50.47,50.33,50.42,230500.0,25.848,25.8993,25.8275,25.8737,230500.0
2015-03-26 12:00:00,50.42,50.44,50.37,50.39,169500.0,25.8737,25.8839,25.848,25.8583,169500.0
2015-03-26 12:10:00,50.39,50.43,50.39,50.41,146600.0,25.8583,25.8788,25.8583,25.8685,146600.0
2015-03-26 12:20:00,50.41,50.42,50.35,50.37,119500.0,25.8685,25.8737,25.8377,25.848,119500.0
2015-03-26 12:30:00,50.38,50.41,50.34,50.39,174700.0,25.8531,25.8685,25.8326,25.8583,174700.0
2015-03-26 12:40:00,50.39,50.4,50.31,50.35,135300.0,25.8583,25.8634,25.8172,25.8377,135300.0
2015-03-26 12:50:00,50.35,50.36,50.32,50.36,255400.0,25.8377,25.8429,25.8223,25.8429,255400.0
2015-03-26 13:00:00,50.36,50.36,50.31,50.35,131900.0,25.8429,25.8429,25.8172,25.8377,131900.0
2015-03-26 13:10:00,50.34,50.36,50.26,50.35,119200.0,25.8326,25.8429,25.7916,25.8377,119200.0
2015-03-26 13:20:00,50.35,50.37,50.33,50.35,193700.0,25.8377,25.848,25.8275,25.8377,193700.0
2015-03-26 13:30:00,50.36,50.36,50.27,50.32,217100.0,25.8429,25.8429,25.7967,25.8223,217100.0
2015-03-26 13:40:00,50.31,50.38,50.29,50.37,293500.0,25.8172,25.8531,25.8069,25.848,293500.0
2015-03-26 13:50:00,50.37,50.44,50.36,50.37,179600.0,25.848,25.8839,25.8429,25.848,179600.0
2015-03-26 14:00:00,50.37,50.37,50.32,50.33,163500.0,25.848,25.848,25.8223,25.8275,163500.0
2015-03-26 14:10:00,50.32,50.34,50.24,50.25,179000.0,25.8223,25.8326,25.7813,25.7864,179000.0
2015-03-26 14:20:00,50.24,50.25,50.18,50.22,167000.0,25.7813,25.7864,25.7505,25.771,167000.0
2015-03-26 14:30:00,50.22,50.29,50.21,50.25,152300.0,25.771,25.8069,25.7659,25.7864,152300.0
2015-03-26 14:40:00,50.25,50.25,50.2,50.22,256500.0,25.7864,25.7864,25.7608,25.771,256500.0
2015-03-26 14:50:00,50.22,50.25,50.18,50.21,345500.0,25.771,25.7864,25.7505,25.7659,345500.0
2015-03-26 15:00:00,50.21,50.22,50.16,50.19,165400.0,25.7659,25.771,25.7402,25.7556,165400.0
2015-03-26 15:10:00,50.2,50.23,50.15,50.16,183600.0,25.7608,25.7762,25.7351,25.7402,183600.0
2015-03-26 15:20:00,50.16,50.2,50.06,50.08,325200.0,25.7402,25.7608,25.6889,25.6992,325200.0
2015-03-26 15:30:00,50.09,50.12,50.04,50.04,679900.0,25.7043,25.7197,25.6787,25.6787,679900.0
2015-03-26 15:40:00,50.04,50.07,49.99,50.06,492900.0,25.6787,25.6941,25.653,25.6889,492900.0
2015-03-26 15:50:00,50.05,50.08,49.98,50.0,611200.0,25.6838,25.6992,25.6479,25.6581,611200.0
2015-03-27 09:30:00,49.92,50.19,49.88,50.04,325100.0,25.6171,25.7556,25.5966,25.6787,325100.0
2015-03-27 09:40:00,50.05,50.1,49.99,50.05,238600.0,25.6838,25.7094,25.653,25.6838,238600.0
2015-03-27 09:50:00,50.05,50.2,50.01,50.14,207200.0,25.6838,25.7608,25.6633,25.73,207200.0
2015-03-27 10:00:00,50.13,50.25,50.12,50.19,148600.0,25.7248,25.7864,25.7197,25.7556,148600.0
2015-03-27 10:10:00,50.18,50.19,49.96,50.03,198400.0,25.7505,25.7556,25.6376,25.6735,198400.0
2015-03-27 10:20:00,50.04,50.16,50.01,50.15,147500.0,25.6787,25.7402,25.6633,25.7351,147500.0
2015-03-27 10:30:00,50.15,50.19,50.04,50.18,98800.0,25.7351,25.7556,25.6787,25.7505,98800.0
2015-03-27 10:40:00,50.18,50.19,50.05,50.08,112200.0,25.7505,25.7556,25.6838,25.6992,112200.0
2015-03-27 10:50:00,50.08,50.17,50.07,50.16,89700.0,25.6992,25.7454,25.6941,25.7402,89700.0
2015-03-27 11:00:00,50.16,50.18,50.11,50.16,90800.0,25.7402,25.7505,25.7146,25.7402,90800.0
2015-03-27 11:10:00,50.16,50.26,50.14,50.16,139900.0,25.7402,25.7916,25.73,25.7402,139900.0
2015-03-27 11:20:00,50.16,50.23,50.15,50.23,73000.0,25.7402,25.7762,25.7351,25.7762,73000.0
2015-03-27 11:30:00,50.23,50.26,50.22,50.25,127600.0,25.7762,25.7916,25.771,25.7864,127600.0
2015-03-27 11:40:00,50.25,50.26,50.2,50.23,179100.0,25.7864,25.7916,25.7608,25.7762,179100.0
2015-03-27 11:50:00,50.23,50.26,50.18,50.25,198500.0,25.7762,25.7916,25.7505,25.7864,198500.0
2015-03-27 12:00:00,50.25,50.25,50.2,50.23,126400.0,25.7864,25.7864,25.7608,25.7762,126400.0
2015-03-27 12:10:00,50.24,50.28,50.22,50.22,97300.0,25.7813,25.8018,25.771,25.771,97300.0
2015-03-27 12:20:00,50.22,50.26,50.19,50.23,123200.0,25.771,25.7916,25.7556,25.7762,123200.0
2015-03-27 12:30:00,50.22,50.25,50.17,50.17,97100.0,25.771,25.7864,25.7454,25.7454,97100.0
2015-03-27 12:40:00,50.17,50.22,50.12,50.16,83100.0,25.7454,25.771,25.7197,25.7402,83100.0
2015-03-27 12:50:00,50.16,50.24,50.15,50.21,108000.0,25.7402,25.7813,25.7351,25.7659,108000.0
2015-03-27 13:00:00,50.21,50.25,50.2,50.22,94600.0,25.7659,25.7864,25.7608,25.771,94600.0
2015-03-27 13:10:00,50.22,50.23,50.2,50.21,69200.0,25.771,25.7762,25.7608,25.7659,69200.0
2015-03-27 13:20:00,50.21,50.25,50.2,50.23,97500.0,25.7659,25.7864,25.7608,25.7762,97500.0
2015-03-27 13:30:00,50.24,50.25,50.2,50.22,76000.0,25.7813,25.7864,25.7608,25.771,76000.0
2015-03-27 13:40:00,50.21,50.23,50.2,50.22,128100.0,25.7659,25.7762,25.7608,25.771,128100.0
2015-03-27 13:50:00,50.22,50.27,50.21,50.23,75300.0,25.771,25.7967,25.7659,25.7762,75300.0
2015-03-27 14:00:00,50.23,50.25,50.2,50.25,102400.0,25.7762,25.7864,25.7608,25.7864,102400.0
2015-03-27 14:10:00,50.25,50.26,50.15,50.16,171400.0,25.7864,25.7916,25.7351,25.7402,171400.0
2015-03-27 14:20:00,50.16,50.24,50.16,50.22,86100.0,25.7402,25.7813,25.7402,25.771,86100.0
2015-03-27 14:30:00,50.22,50.26,50.2,50.23,321600.0,25.771,25.7916,25.7608,25.7762,321600.0
2015-03-27 14:40:00,50.23,50.25,50.22,50.23,182400.0,25.7762,25.7864,25.771,25.7762,182400.0
2015-03-27 14:50:00,50.23,50.26,50.22,50.25,173200.0,25.7762,25.7916,25.771,25.7864,173200.0
2015-03-27 15:00:00,50.25,50.27,50.22,50.23,255200.0,25.7864,25.7967,25.771,25.7762,255200.0
2015-03-27 15:10:00,50.23,50.26,50.2,50.23,162700.0,25.7762,25.7916,25.7608,25.7762,162700.0
2015-03-27 15:20:00,50.23,50.26,50.22,50.26,270000.0,25.7762,25.7916,25.771,25.7916,270000.0
2015-03-27 15:30:00,50.26,50.43,50.25,50.4,505000.0,25.7916,25.8788,25.7864,25.8634,505000.0
2015-03-27 15:40:00,50.4,50.41,50.34,50.35,408600.0,25.8634,25.8685,25.8326,25.8377,408600.0
2015-03-27 15:50:00,50.35,50.39,50.33,50.33,557700.0,25.8377,25.8583,25.8275,25.8275,557700.0
2015-03-30 09:30:00,50.71,50.71,50.35,50.54,543100.0,26.0225,26.0225,25.8377,25.9352,543100.0
2015-03-30 09:40:00,50.54,50.57,50.38,50.5,303200.0,25.9352,25.9506,25.8531,25.9147,303200.0
2015-03-30 09:50:00,50.51,50.67,50.5,50.66,161000.0,25.9198,26.002,25.9147,25.9968,161000.0
2015-03-30 10:00:00,50.66,50.71,50.6,50.68,155700.0,25.9968,26.0225,25.966,26.0071,155700.0
2015-03-30 10:10:00,50.67,50.8,50.67,50.74,195700.0,26.002,26.0687,26.002,26.0379,195700.0
2015-03-30 10:20:00,50.73,50.77,50.67,50.73,120600.0,26.0327,26.0533,26.002,26.0327,120600.0
2015-03-30 10:30:00,50.74,50.74,50.57,50.64,243000.0,26.0379,26.0379,25.9506,25.9866,243000.0
2015-03-30 10:40:00,50.64,50.66,50.59,50.62,168800.0,25.9866,25.9968,25.9609,25.9763,168800.0
2015-03-30 10:50:00,50.62,50.64,50.57,50.62,131400.0,25.9763,25.9866,25.9506,25.9763,131400.0
2015-03-30 11:00:00,50.62,50.63,50.58,50.61,124400.0,25.9763,25.9814,25.9558,25.9712,124400.0
2015-03-30 11:10:00,50.61,50.63,50.57,50.57,116400.0,25.9712,25.9814,25.9506,25.9506,116400.0
2015-03-30 11:20:00,50.58,50.61,50.53,50.6,130600.0,25.9558,25.9712,25.9301,25.966,130600.0
2015-03-30 11:30:00,50.61,50.62,50.56,50.59,105000.0,25.9712,25.9763,25.9455,25.9609,105000.0
2015-03-30 11:40:00,50.59,50.63,50.59,50.62,81900.0,25.9609,25.9814,25.9609,25.9763,81900.0
2015-03-30 11:50:00,50.62,50.62,50.56,50.6,76300.0,25.9763,25.9763,25.9455,25.966,76300.0
2015-03-30 12:00:00,50.6,50.63,50.58,50.62,70400.0,25.966,25.9814,25.9558,25.9763,70400.0
2015-03-30 12:10:00,50.61,50.62,50.56,50.58,113300.0,25.9712,25.9763,25.9455,25.9558,113300.0
2015-03-30 12:20:00,50.59,50.62,50.58,50.61,47800.0,25.9609,25.9763,25.9558,25.9712,47800.0
2015-03-30 12:30:00,50.61,50.65,50.58,50.64,107500.0,25.9712,25.9917,25.9558,25.9866,107500.0
2015-03-30 12:40:00,50.65,50.66,50.6,50.66,78600.0,25.9917,25.9968,25.966,25.9968,78600.0
2015-03-30 12:50:00,50.66,50.66,50.61,50.61,93400.0,25.9968,25.9968,25.9712,25.9712,93400.0
2015-03-30 13:00:00,50.62,50.73,50.61,50.72,61700.0,25.9763,26.0327,25.9712,26.0276,61700.0
2015-03-30 13:10:00,50.72,50.72,50.68,50.7,37400.0,26.0276,26.0276,26.0071,26.0173,37400.0
2015-03-30 13:20:00,50.7,50.71,50.68,50.69,80700.0,26.0173,26.0225,26.0071,26.0122,80700.0
2015-03-30 13:30:00,50.69,50.69,50.6,50.61,79200.0,26.0122,26.0122,25.966,25.9712,79200.0
2015-03-30 13:40:00,50.62,50.69,50.61,50.64,64500.0,25.9763,26.0122,25.9712,25.9866,64500.0
2015-03-30 13:50:00,50.64,50.69,50.63,50.66,61800.0,25.9866,26.0122,25.9814,25.9968,61800.0
2015-03-30 14:00:00,50.66,50.69,50.61,50.68,76800.0,25.9968,26.0122,25.9712,26.0071,76800.0
2015-03-30 14:10:00,50.67,50.7,50.67,50.68,95100.0,26.002,26.0173,26.002,26.0071,95100.0
2015-03-30 14:20:00,50.67,50.69,50.65,50.66,69700.0,26.002,26.0122,25.9917,25.9968,69700.0
2015-03-30 14:30:00,50.65,50.65,50.54,50.55,75500.0,25.9917,25.9917,25.9352,25.9404,75500.0
2015-03-30 14:40:00,50.55,50.61,50.54,50.61,77300.0,25.9404,25.9712,25.9352,25.9712,77300.0
2015-03-30 14:50:00,50.61,50.61,50.54,50.57,107600.0,25.9712,25.9712,25.9352,25.9506,107600.0
2015-03-30 15:00:00,50.58,50.69,50.57,50.68,116700.0,25.9558,26.0122,25.9506,26.0071,116700.0
2015-03-30 15:10:00,50.68,50.69,50.63,50.66,166000.0,26.0071,26.0122,25.9814,25.9968,166000.0
2015-03-30 15:20:00,50.66,50.66,50.5,50.52,374200.0,25.9968,25.9968,25.9147,25.925,374200.0
2015-03-30 15:30:00,50.52,50.52,50.4,50.46,489300.0,25.925,25.925,25.8634,25.8942,489300.0
2015-03-30 15:40:00,50.47,50.55,50.46,50.53,215200.0,25.8993,25.9404,25.8942,25.9301,215200.0
2015-03-30 15:50:00,50.54,50.56,50.48,50.52,613800.0,25.9352,25.9455,25.9044,25.925,613800.0
2015-03-31 09:30:00,50.52,50.52,50.11,50.26,422000.0,25.925,25.925,25.7146,25.7916,422000.0
2015-03-31 09:40:00,50.25,50.28,50.02,50.15,202600.0,25.7864,25.8018,25.6684,25.7351,202600.0
2015-03-31 09:50:00,50.16,50.25,50.09,50.24,102800.0,25.7402,25.7864,25.7043,25.7813,102800.0
2015-03-31 10:00:00,50.25,50.34,50.22,50.25,132800.0,25.7864,25.8326,25.771,25.7864,132800.0
2015-03-31 10:10:00,50.24,50.29,50.19,50.22,142400.0,25.7813,25.8069,25.7556,25.771,142400.0
2015-03-31 10:20:00,50.23,50.37,50.23,50.27,98900.0,25.7762,25.848,25.7762,25.7967,98900.0
2015-03-31 10:30:00,50.27,50.33,50.26,50.32,72900.0,25.7967,25.8275,25.7916,25.8223,72900.0
2015-03-31 10:40:00,50.33,50.36,50.29,50.32,101100.0,25.8275,25.8429,25.8069,25.8223,101100.0
2015-03-31 10:50:00,50.31,50.32,50.26,50.3,134800.0,25.8172,25.8223,25.7916,25.8121,134800.0
2015-03-31 11:00:00,50.3,50.42,50.29,50.41,309200.0,25.8121,25.8737,25.8069,25.8685,309200.0
2015-03-31 11:10:00,50.4,50.48,50.39,50.41,113700.0,25.8634,25.9044,25.8583,25.8685,113700.0
2015-03-31 11:20:00,50.41,50.45,50.39,50.4,108000.0,25.8685,25.8891,25.8583,25.8634,108000.0
2015-03-31 11:30:00,50.39,50.4,50.18,50.21,198600.0,25.8583,25.8634,25.7505,25.7659,198600.0
2015-03-31 11:40:00,50.22,50.22,50.08,50.1,156500.0,25.771,25.771,25.6992,25.7094,156500.0
2015-03-31 11:50:00,50.09,50.12,50.08,50.08,139900.0,25.7043,25.7197,25.6992,25.6992,139900.0
2015-03-31 12:00:00,50.08,50.11,50.02,50.08,173400.0,25.6992,25.7146,25.6684,25.6992,173400.0
2015-03-31 12:10:00,50.09,50.12,50.08,50.11,84800.0,25.7043,25.7197,25.6992,25.7146,84800.0
2015-03-31 12:20:00,50.11,50.14,50.1,50.12,85300.0,25.7146,25.73,25.7094,25.7197,85300.0
2015-03-31 12:30:00,50.12,50.15,50.1,50.14,69200.0,25.7197,25.7351,25.7094,25.73,69200.0
2015-03-31 12:40:00,50.15,50.17,50.12,50.12,108100.0,25.7351,25.7454,25.7197,25.7197,108100.0
2015-03-31 12:50:00,50.13,50.16,50.09,50.12,95500.0,25.7248,25.7402,25.7043,25.7197,95500.0
2015-03-31 13:00:00,50.14,50.2,50.13,50.2,53500.0,25.73,25.7608,25.7248,25.7608,53500.0
2015-03-31 13:10:00,50.19,50.28,50.19,50.28,73600.0,25.7556,25.8018,25.7556,25.8018,73600.0
2015-03-31 13:20:00,50.28,50.3,50.22,50.23,81500.0,25.8018,25.8121,25.771,25.7762,81500.0
2015-03-31 13:30:00,50.23,50.28,50.21,50.27,46200.0,25.7762,25.8018,25.7659,25.7967,46200.0
2015-03-31 13:40:00,50.27,50.28,50.21,50.23,81000.0,25.7967,25.8018,25.7659,25.7762,81000.0
2015-03-31 13:50:00,50.23,50.24,50.16,50.23,99300.0,25.7762,25.7813,25.7402,25.7762,99300.0
2015-03-31 14:00:00,50.22,50.27,50.18,50.22,107800.0,25.771,25.7967,25.7505,25.771,107800.0
2015-03-31 14:10:00,50.22,50.36,50.21,50.33,155700.0,25.771,25.8429,25.7659,25.8275,155700.0
2015-03-31 14:20:00,50.32,50.37,50.29,50.35,166800.0,25.8223,25.848,25.8069,25.8377,166800.0
2015-03-31 14:30:00,50.35,50.35,50.29,50.3,104200.0,25.8377,25.8377,25.8069,25.8121,104200.0
2015-03-31 14:40:00,50.3,50.32,50.25,50.32,105100.0,25.8121,25.8223,25.7864,25.8223,105100.0
2015-03-31 14:50:00,50.32,50.34,50.31,50.33,82600.0,25.8223,25.8326,25.8172,25.8275,82600.0
2015-03-31 15:00:00,50.34,50.34,50.21,50.23,139900.0,25.8326,25.8326,25.7659,25.7762,139900.0
2015-03-31 15:10:00,50.23,50.25,50.05,50.09,188500.0,25.7762,25.7864,25.6838,25.7043,188500.0
2015-03-31 15:20:00,50.09,50.14,50.06,50.11,145100.0,25.7043,25.73,25.6889,25.7146,145100.0
2015-03-31 15:30:00,50.1,50.17,50.05,50.12,165000.0,25.7094,25.7454,25.6838,25.7197,165000.0
2015-03-31 15:40:00,50.13,50.17,50.08,50.15,258500.0,25.7248,25.7454,25.6992,25.7351,258500.0
2015-03-31 15:50:00,50.15,50.16,50.01,50.03,635200.0,25.7351,25.7402,25.6633,25.6735,635200.0
2015-04-01 09:30:00,50.16,50.16,49.64,49.66,379200.0,25.7402,25.7402,25.4734,25.4837,379200.0
2015-04-01 09:40:00,49.65,49.77,49.59,49.64,210500.0,25.4785,25.5401,25.4477,25.4734,210500.0
2015-04-01 09:50:00,49.63,49.73,49.55,49.69,244000.0,25.4683,25.5196,25.4272,25.4991,244000.0
2015-04-01 10:00:00,49.69,49.78,49.65,49.74,186400.0,25.4991,25.5452,25.4785,25.5247,186400.0
2015-04-01 10:10:00,49.74,49.79,49.66,49.78,148800.0,25.5247,25.5504,25.4837,25.5452,148800.0
2015-04-01 10:20:00,49.77,49.95,49.76,49.92,160900.0,25.5401,25.6325,25.535,25.6171,160900.0
2015-04-01 10:30:00,49.92,49.95,49.8,49.86,101000.0,25.6171,25.6325,25.5555,25.5863,101000.0
2015-04-01 10:40:00,49.85,50.06,49.84,50.06,138500.0,25.5812,25.6889,25.576,25.6889,138500.0
2015-04-01 10:50:00,50.07,50.15,50.05,50.14,169900.0,25.6941,25.7351,25.6838,25.73,169900.0
2015-04-01 11:00:00,50.14,50.2,50.11,50.19,204000.0,25.73,25.7608,25.7146,25.7556,204000.0
2015-04-01 11:10:00,50.19,50.23,50.15,50.19,234400.0,25.7556,25.7762,25.7351,25.7556,234400.0
2015-04-01 11:20:00,50.19,50.19,50.12,50.13,139100.0,25.7556,25.7556,25.7197,25.7248,139100.0
2015-04-01 11:30:00,50.13,50.18,50.12,50.17,244000.0,25.7248,25.7505,25.7197,25.7454,244000.0
2015-04-01 11:40:00,50.17,50.23,50.14,50.22,139800.0,25.7454,25.7762,25.73,25.771,139800.0
2015-04-01 11:50:00,50.22,50.29,50.21,50.25,108900.0,25.771,25.8069,25.7659,25.7864,108900.0
2015-04-01 12:00:00,50.24,50.25,50.15,50.21,66300.0,25.7813,25.7864,25.7351,25.7659,66300.0
2015-04-01 12:10:00,50.22,50.23,50.12,50.15,91100.0,25.771,25.7762,25.7197,25.7351,91100.0
2015-04-01 12:20:00,50.14,50.29,50.14,50.26,68200.0,25.73,25.8069,25.73,25.7916,68200.0
2015-04-01 12:30:00,50.26,50.27,50.19,50.27,65200.0,25.7916,25.7967,25.7556,25.7967,65200.0
2015-04-01 12:40:00,50.26,50.27,50.2,50.24,66600.0,25.7916,25.7967,25.7608,25.7813,66600.0
2015-04-01 12:50:00,50.25,50.33,50.22,50.27,108400.0,25.7864,25.8275,25.771,25.7967,108400.0
2015-04-01 13:00:00,50.26,50.27,50.22,50.26,64900.0,25.7916,25.7967,25.771,25.7916,64900.0
2015-04-01 13:10:00,50.26,50.31,50.25,50.27,173200.0,25.7916,25.8172,25.7864,25.7967,173200.0
2015-04-01 13:20:00,50.27,50.31,50.21,50.3,123900.0,25.7967,25.8172,25.7659,25.8121,123900.0
2015-04-01 13:30:00,50.3,50.37,50.28,50.32,117000.0,25.8121,25.848,25.8018,25.8223,117000.0
2015-04-01 13:40:00,50.31,50.4,50.3,50.35,120900.0,25.8172,25.8634,25.8121,25.8377,120900.0
2015-04-01 13:50:00,50.35,50.35,50.23,50.23,97800.0,25.8377,25.8377,25.7762,25.7762,97800.0
2015-04-01 14:00:00,50.24,50.25,50.19,50.22,120000.0,25.7813,25.7864,25.7556,25.771,120000.0
2015-04-01 14:10:00,50.23,50.26,50.15,50.21,151200.0,25.7762,25.7916,25.7351,25.7659,151200.0
2015-04-01 14:20:00,50.21,50.25,50.16,50.17,137100.0,25.7659,25.7864,25.7402,25.7454,137100.0
2015-04-01 14:30:00,50.17,50.21,50.12,50.21,177500.0,25.7454,25.7659,25.7197,25.7659,177500.0
2015-04-01 14:40:00,50.2,50.25,50.16,50.23,135700.0,25.7608,25.7864,25.7402,25.7762,135700.0
2015-04-01 14:50:00,50.23,50.24,50.19,50.2,85900.0,25.7762,25.7813,25.7556,25.7608,85900.0
2015-04-01 15:00:00,50.2,50.2,50.1,50.11,126300.0,25.7608,25.7608,25.7094,25.7146,126300.0
2015-04-01 15:10:00,50.11,50.14,50.04,50.05,179000.0,25.7146,25.73,25.6787,25.6838,179000.0
2015-04-01 15:20:00,50.05,50.13,50.03,50.11,358800.0,25.6838,25.7248,25.6735,25.7146,358800.0
2015-04-01 15:30:00,50.11,50.27,50.11,50.22,281600.0,25.7146,25.7967,25.7146,25.771,281600.0
2015-04-01 15:40:00,50.22,50.22,50.11,50.2,235500.0,25.771,25.771,25.7146,25.7608,235500.0
2015-04-01 15:50:00,50.2,50.3,50.14,50.29,596500.0,25.7608,25.8121,25.73,25.8069,596500.0
2015-04-02 09:30:00,50.42,50.74,50.36,50.59,338000.0,25.8737,26.0379,25.8429,25.9609,338000.0
2015-04-02 09:40:00,50.59,50.9,50.53,50.89,157000.0,25.9609,26.12,25.9301,26.1148,157000.0
2015-04-02 09:50:00,50.88,50.96,50.78,50.78,274400.0,26.1097,26.1508,26.0584,26.0584,274400.0
2015-04-02 10:00:00,50.78,50.89,50.76,50.84,267400.0,26.0584,26.1148,26.0481,26.0892,267400.0
2015-04-02 10:10:00,50.84,50.91,50.8,50.91,150000.0,26.0892,26.1251,26.0687,26.1251,150000.0
2015-04-02 10:20:00,50.9,50.92,50.79,50.81,148200.0,26.12,26.1302,26.0635,26.0738,148200.0
2015-04-02 10:30:00,50.81,50.92,50.77,50.92,207600.0,26.0738,26.1302,26.0533,26.1302,207600.0
2015-04-02 10:40:00,50.91,50.99,50.9,50.91,311200.0,26.1251,26.1662,26.12,26.1251,311200.0
2015-04-02 10:50:00,50.9,50.92,50.88,50.9,178400.0,26.12,26.1302,26.1097,26.12,178400.0
2015-04-02 11:00:00,50.91,50.98,50.89,50.95,166000.0,26.1251,26.161,26.1148,26.1456,166000.0
2015-04-02 11:10:00,50.94,50.97,50.89,50.95,154200.0,26.1405,26.1559,26.1148,26.1456,154200.0
2015-04-02 11:20:00,50.95,51.03,50.94,51.02,241100.0,26.1456,26.1867,26.1405,26.1816,241100.0
2015-04-02 11:30:00,51.01,51.11,51.0,51.05,133800.0,26.1764,26.2277,26.1713,26.197,133800.0
2015-04-02 11:40:00,51.06,51.06,51.0,51.05,120400.0,26.2021,26.2021,26.1713,26.197,120400.0
2015-04-02 11:50:00,51.04,51.06,50.94,50.98,255300.0,26.1918,26.2021,26.1405,26.161,255300.0
2015-04-02 12:00:00,50.97,50.98,50.82,50.88,124500.0,26.1559,26.161,26.0789,26.1097,124500.0
2015-04-02 12:10:00,50.89,50.96,50.88,50.93,59500.0,26.1148,26.1508,26.1097,26.1354,59500.0
2015-04-02 12:20:00,50.93,50.99,50.91,50.95,64700.0,26.1354,26.1662,26.1251,26.1456,64700.0
2015-04-02 12:30:00,50.96,51.0,50.94,50.98,79300.0,26.1508,26.1713,26.1405,26.161,79300.0
2015-04-02 12:40:00,50.98,51.03,50.97,50.98,81000.0,26.161,26.1867,26.1559,26.161,81000.0
2015-04-02 12:50:00,50.98,50.98,50.92,50.93,52600.0,26.161,26.161,26.1302,26.1354,52600.0
2015-04-02 13:00:00,50.93,50.93,50.91,50.91,38700.0,26.1354,26.1354,26.1251,26.1251,38700.0
2015-04-02 13:10:00,50.92,51.0,50.91,50.97,101400.0,26.1302,26.1713,26.1251,26.1559,101400.0
2015-04-02 13:20:00,50.98,51.0,50.94,50.99,105600.0,26.161,26.1713,26.1405,26.1662,105600.0
2015-04-02 13:30:00,50.99,51.05,50.96,51.04,107500.0,26.1662,26.197,26.1508,26.1918,107500.0
2015-04-02 13:40:00,51.04,51.09,51.02,51.08,115900.0,26.1918,26.2175,26.1816,26.2123,115900.0
2015-04-02 13:50:00,51.09,51.13,51.06,51.09,133400.0,26.2175,26.238,26.2021,26.2175,133400.0
2015-04-02 14:00:00,51.09,51.11,51.04,51.11,109400.0,26.2175,26.2277,26.1918,26.2277,109400.0
2015-04-02 14:10:00,51.11,51.17,51.09,51.17,143900.0,26.2277,26.2585,26.2175,26.2585,143900.0
2015-04-02 14:20:00,51.17,51.19,51.1,51.13,174600.0,26.2585,26.2688,26.2226,26.238,174600.0
2015-04-02 14:30:00,51.13,51.14,51.07,51.08,144200.0,26.238,26.2431,26.2072,26.2123,144200.0
2015-04-02 14:40:00,51.08,51.09,51.03,51.08,159800.0,26.2123,26.2175,26.1867,26.2123,159800.0
2015-04-02 14:50:00,51.09,51.14,51.04,51.11,160800.0,26.2175,26.2431,26.1918,26.2277,160800.0
2015-04-02 15:00:00,51.1,51.13,51.08,51.11,144700.0,26.2226,26.238,26.2123,26.2277,144700.0
2015-04-02 15:10:00,51.11,51.12,51.04,51.05,153400.0,26.2277,26.2329,26.1918,26.197,153400.0
2015-04-02 15:20:00,51.05,51.11,51.04,51.1,85500.0,26.197,26.2277,26.1918,26.2226,85500.0
2015-04-02 15:30:00,51.1,51.22,51.1,51.19,322800.0,26.2226,26.2842,26.2226,26.2688,322800.0
2015-04-02 15:40:00,51.19,51.25,51.15,51.23,444100.0,26.2688,26.2996,26.2483,26.2893,444100.0
2015-04-02 15:50:00,51.22,51.29,51.15,51.21,1326300.0,26.2842,26.3201,26.2483,26.2791,1326300.0
2015-04-06 09:30:00,51.02,51.44,51.01,51.41,245200.0,26.1816,26.3971,26.1764,26.3817,245200.0
2015-04-06 09:40:00,51.41,51.45,51.29,51.36,130300.0,26.3817,26.4022,26.3201,26.356,130300.0
2015-04-06 09:50:00,51.36,51.41,51.33,51.36,122600.0,26.356,26.3817,26.3406,26.356,122600.0
2015-04-06 10:00:00,51.35,51.46,51.32,51.39,171400.0,26.3509,26.4073,26.3355,26.3714,171400.0
2015-04-06 10:10:00,51.39,51.52,51.38,51.52,112900.0,26.3714,26.4381,26.3663,26.4381,112900.0
2015-04-06 10:20:00,51.53,51.69,51.48,51.61,235300.0,26.4433,26.5254,26.4176,26.4843,235300.0
2015-04-06 10:30:00,51.61,51.69,51.56,51.56,156000.0,26.4843,26.5254,26.4587,26.4587,156000.0
2015-04-06 10:40:00,51.56,51.61,51.55,51.57,89500.0,26.4587,26.4843,26.4535,26.4638,89500.0
2015-04-06 10:50:00,51.58,51.69,51.58,51.68,165200.0,26.4689,26.5254,26.4689,26.5202,165200.0
2015-04-06 11:00:00,51.69,51.83,51.68,51.74,237700.0,26.5254,26.5972,26.5202,26.551,237700.0
2015-04-06 11:10:00,51.74,51.76,51.63,51.68,84200.0,26.551,26.5613,26.4946,26.5202,84200.0
2015-04-06 11:20:00,51.68,51.77,51.67,51.75,148800.0,26.5202,26.5664,26.5151,26.5562,148800.0
2015-04-06 11:30:00,51.74,51.81,51.68,51.78,98200.0,26.551,26.587,26.5202,26.5716,98200.0
2015-04-06 11:40:00,51.78,51.82,51.7,51.73,97000.0,26.5716,26.5921,26.5305,26.5459,97000.0
2015-04-06 11:50:00,51.73,51.75,51.68,51.73,89300.0,26.5459,26.5562,26.5202,26.5459,89300.0
2015-04-06 12:00:00,51.73,51.76,51.68,51.75,88700.0,26.5459,26.5613,26.5202,26.5562,88700.0
2015-04-06 12:10:00,51.75,51.88,51.74,51.87,116300.0,26.5562,26.6229,26.551,26.6177,116300.0
2015-04-06 12:20:00,51.87,51.91,51.81,51.82,119200.0,26.6177,26.6383,26.587,26.5921,119200.0
2015-04-06 12:30:00,51.82,51.84,51.76,51.76,57800.0,26.5921,26.6024,26.5613,26.5613,57800.0
2015-04-06 12:40:00,51.76,51.8,51.71,51.79,157000.0,26.5613,26.5818,26.5356,26.5767,157000.0
2015-04-06 12:50:00,51.8,51.83,51.74,51.75,79900.0,26.5818,26.5972,26.551,26.5562,79900.0
2015-04-06 13:00:00,51.75,51.82,51.75,51.78,75600.0,26.5562,26.5921,26.5562,26.5716,75600.0
2015-04-06 13:10:00,51.78,51.8,51.73,51.79,144700.0,26.5716,26.5818,26.5459,26.5767,144700.0
2015-04-06 13:20:00,51.79,51.81,51.73,51.74,53300.0,26.5767,26.587,26.5459,26.551,53300.0
2015-04-06 13:30:00,51.75,51.79,51.71,51.76,95900.0,26.5562,26.5767,26.5356,26.5613,95900.0
2015-04-06 13:40:00,51.76,51.77,51.7,51.71,85000.0,26.5613,26.5664,26.5305,26.5356,85000.0
2015-04-06 13:50:00,51.72,51.76,51.7,51.75,71200.0,26.5408,26.5613,26.5305,26.5562,71200.0
2015-04-06 14:00:00,51.76,51.78,51.65,51.66,58900.0,26.5613,26.5716,26.5048,26.51,58900.0
2015-04-06 14:10:00,51.66,51.72,51.64,51.7,53400.0,26.51,26.5408,26.4997,26.5305,53400.0
2015-04-06 14:20:00,51.7,51.76,51.67,51.73,101300.0,26.5305,26.5613,26.5151,26.5459,101300.0
2015-04-06 14:30:00,51.74,51.74,51.68,51.69,87800.0,26.551,26.551,26.5202,26.5254,87800.0
2015-04-06 14:40:00,51.7,51.71,51.64,51.65,74500.0,26.5305,26.5356,26.4997,26.5048,74500.0
2015-04-06 14:50:00,51.65,51.65,51.56,51.57,54400.0,26.5048,26.5048,26.4587,26.4638,54400.0
2015-04-06 15:00:00,51.58,51.66,51.56,51.59,123600.0,26.4689,26.51,26.4587,26.4741,123600.0
2015-04-06 15:10:00,51.58,51.63,51.56,51.58,93300.0,26.4689,26.4946,26.4587,26.4689,93300.0
2015-04-06 15:20:00,51.58,51.61,51.56,51.58,115300.0,26.4689,26.4843,26.4587,26.4689,115300.0
2015-04-06 15:30:00,51.59,51.61,51.56,51.6,161000.0,26.4741,26.4843,26.4587,26.4792,161000.0
2015-04-06 15:40:00,51.59,51.64,51.58,51.62,197600.0,26.4741,26.4997,26.4689,26.4895,197600.0
2015-04-06 15:50:00,51.63,51.65,51.5,51.52,750100.0,26.4946,26.5048,26.4279,26.4381,750100.0
2015-04-07 09:30:00,51.61,51.82,51.51,51.81,395900.0,26.4843,26.5921,26.433,26.587,395900.0
2015-04-07 09:40:00,51.81,51.96,51.81,51.82,249600.0,26.587,26.6639,26.587,26.5921,249600.0
2015-04-07 09:50:00,51.81,51.86,51.78,51.84,137700.0,26.587,26.6126,26.5716,26.6024,137700.0
2015-04-07 10:00:00,51.84,51.94,51.81,51.92,168300.0,26.6024,26.6537,26.587,26.6434,168300.0
2015-04-07 10:10:00,51.91,51.91,51.8,51.86,190900.0,26.6383,26.6383,26.5818,26.6126,190900.0
2015-04-07 10:20:00,51.85,51.9,51.82,51.84,180200.0,26.6075,26.6331,26.5921,26.6024,180200.0
2015-04-07 10:30:00,51.84,51.89,51.83,51.89,117900.0,26.6024,26.628,26.5972,26.628,117900.0
2015-04-07 10:40:00,51.89,52.04,51.88,51.94,187000.0,26.628,26.705,26.6229,26.6537,187000.0
2015-04-07 10:50:00,51.94,52.02,51.91,51.95,131300.0,26.6537,26.6947,26.6383,26.6588,131300.0
2015-04-07 11:00:00,51.95,52.04,51.95,52.0,166400.0,26.6588,26.705,26.6588,26.6845,166400.0
2015-04-07 11:10:00,51.99,52.02,51.9,51.9,138700.0,26.6793,26.6947,26.6331,26.6331,138700.0
2015-04-07 11:20:00,51.9,51.96,51.9,51.91,115700.0,26.6331,26.6639,26.6331,26.6383,115700.0
2015-04-07 11:30:00,51.91,51.98,51.91,51.97,171000.0,26.6383,26.6742,26.6383,26.6691,171000.0
2015-04-07 11:40:00,51.97,51.98,51.96,51.98,128000.0,26.6691,26.6742,26.6639,26.6742,128000.0
2015-04-07 11:50:00,51.98,52.04,51.97,52.04,96500.0,26.6742,26.705,26.6691,26.705,96500.0
2015-04-07 12:00:00,52.04,52.13,52.0,52.01,202100.0,26.705,26.7512,26.6845,26.6896,202100.0
2015-04-07 12:10:00,52.01,52.03,51.99,52.01,123300.0,26.6896,26.6999,26.6793,26.6896,123300.0
2015-04-07 12:20:00,52.01,52.04,52.0,52.04,91600.0,26.6896,26.705,26.6845,26.705,91600.0
2015-04-07 12:30:00,52.04,52.09,52.03,52.08,85900.0,26.705,26.7306,26.6999,26.7255,85900.0
2015-04-07 12:40:00,52.09,52.12,52.02,52.03,176300.0,26.7306,26.746,26.6947,26.6999,176300.0
2015-04-07 12:50:00,52.03,52.03,51.97,51.98,85800.0,26.6999,26.6999,26.6691,26.6742,85800.0
2015-04-07 13:00:00,51.99,52.01,51.95,51.99,86800.0,26.6793,26.6896,26.6588,26.6793,86800.0
2015-04-07 13:10:00,51.98,52.01,51.94,52.01,95600.0,26.6742,26.6896,26.6537,26.6896,95600.0
2015-04-07 13:20:00,52.01,52.03,51.99,52.0,68500.0,26.6896,26.6999,26.6793,26.6845,68500.0
2015-04-07 13:30:00,51.99,51.99,51.95,51.96,65500.0,26.6793,26.6793,26.6588,26.6639,65500.0
2015-04-07 13:40:00,51.95,51.98,51.92,51.93,88200.0,26.6588,26.6742,26.6434,26.6485,88200.0
2015-04-07 13:50:00,51.92,51.93,51.88,51.88,85100.0,26.6434,26.6485,26.6229,26.6229,85100.0
2015-04-07 14:00:00,51.88,51.94,51.88,51.94,70800.0,26.6229,26.6537,26.6229,26.6537,70800.0
2015-04-07 14:10:00,51.94,51.96,51.91,51.93,80400.0,26.6537,26.6639,26.6383,26.6485,80400.0
2015-04-07 14:20:00,51.93,51.93,51.87,51.93,84100.0,26.6485,26.6485,26.6177,26.6485,84100.0
2015-04-07 14:30:00,51.93,51.93,51.88,51.91,83100.0,26.6485,26.6485,26.6229,26.6383,83100.0
2015-04-07 14:40:00,51.91,51.93,51.89,51.91,65400.0,26.6383,26.6485,26.628,26.6383,65400.0
2015-04-07 14:50:00,51.91,51.92,51.85,51.85,87400.0,26.6383,26.6434,26.6075,26.6075,87400.0
2015-04-07 15:00:00,51.85,51.89,51.85,51.88,120500.0,26.6075,26.628,26.6075,26.6229,120500.0
2015-04-07 15:10:00,51.87,51.88,51.84,51.84,129500.0,26.6177,26.6229,26.6024,26.6024,129500.0
2015-04-07 15:20:00,51.84,51.85,51.79,51.82,162800.0,26.6024,26.6075,26.5767,26.5921,162800.0
2015-04-07 15:30:00,51.81,51.82,51.68,51.68,147600.0,26.587,26.5921,26.5202,26.5202,147600.0
2015-04-07 15:40:00,51.68,51.69,51.61,51.63,230900.0,26.5202,26.5254,26.4843,26.4946,230900.0
2015-04-07 15:50:00,51.62,51.7,51.55,51.69,948800.0,26.4895,26.5305,26.4535,26.5254,948800.0
2015-04-08 09:30:00,51.55,51.98,51.55,51.61,348700.0,26.4535,26.6742,26.4535,26.4843,348700.0
2015-04-08 09:40:00,51.63,51.74,51.53,51.54,128400.0,26.4946,26.551,26.4433,26.4484,128400.0
2015-04-08 09:50:00,51.55,51.74,51.54,51.65,136200.0,26.4535,26.551,26.4484,26.5048,136200.0
2015-04-08 10:00:00,51.65,51.69,51.55,51.55,76300.0,26.5048,26.5254,26.4535,26.4535,76300.0
2015-04-08 10:10:00,51.54,51.59,51.53,51.57,83000.0,26.4484,26.4741,26.4433,26.4638,83000.0
2015-04-08 10:20:00,51.58,51.64,51.56,51.63,56800.0,26.4689,26.4997,26.4587,26.4946,56800.0
2015-04-08 10:30:00,51.63,51.64,51.56,51.59,136100.0,26.4946,26.4997,26.4587,26.4741,136100.0
2015-04-08 10:40:00,51.58,51.59,51.46,51.47,215300.0,26.4689,26.4741,26.4073,26.4125,215300.0
2015-04-08 10:50:00,51.48,51.53,51.46,51.48,106200.0,26.4176,26.4433,26.4073,26.4176,106200.0
2015-04-08 11:00:00,51.47,51.54,51.44,51.49,89700.0,26.4125,26.4484,26.3971,26.4227,89700.0
2015-04-08 11:10:00,51.49,51.56,51.49,51.55,98100.0,26.4227,26.4587,26.4227,26.4535,98100.0
2015-04-08 11:20:00,51.56,51.58,51.5,51.54,60100.0,26.4587,26.4689,26.4279,26.4484,60100.0
2015-04-08 11:30:00,51.55,51.6,51.52,51.59,86500.0,26.4535,26.4792,26.4381,26.4741,86500.0
2015-04-08 11:40:00,51.59,51.64,51.57,51.59,98500.0,26.4741,26.4997,26.4638,26.4741,98500.0
2015-04-08 11:50:00,51.59,51.6,51.48,51.51,74600.0,26.4741,26.4792,26.4176,26.433,74600.0
2015-04-08 12:00:00,51.51,51.53,51.42,51.46,72000.0,26.433,26.4433,26.3868,26.4073,72000.0
2015-04-08 12:10:00,51.45,51.47,51.37,51.4,93300.0,26.4022,26.4125,26.3612,26.3766,93300.0
2015-04-08 12:20:00,51.4,51.41,51.33,51.34,82900.0,26.3766,26.3817,26.3406,26.3458,82900.0
2015-04-08 12:30:00,51.34,51.38,51.32,51.36,70500.0,26.3458,26.3663,26.3355,26.356,70500.0
2015-04-08 12:40:00,51.36,51.46,51.34,51.44,54700.0,26.356,26.4073,26.3458,26.3971,54700.0
2015-04-08 12:50:00,51.44,51.45,51.35,51.37,56400.0,26.3971,26.4022,26.3509,26.3612,56400.0
2015-04-08 13:00:00,51.38,51.47,51.38,51.44,48100.0,26.3663,26.4125,26.3663,26.3971,48100.0
2015-04-08 13:10:00,51.45,51.45,51.34,51.39,86300.0,26.4022,26.4022,26.3458,26.3714,86300.0
2015-04-08 13:20:00,51.39,51.41,51.33,51.35,66600.0,26.3714,26.3817,26.3406,26.3509,66600.0
2015-04-08 13:30:00,51.35,51.43,51.35,51.43,52500.0,26.3509,26.392,26.3509,26.392,52500.0
2015-04-08 13:40:00,51.42,51.49,51.4,51.48,76300.0,26.3868,26.4227,26.3766,26.4176,76300.0
2015-04-08 13:50:00,51.48,51.52,51.48,51.48,50700.0,26.4176,26.4381,26.4176,26.4176,50700.0
2015-04-08 14:00:00,51.48,51.51,51.35,51.37,268800.0,26.4176,26.433,26.3509,26.3612,268800.0
2015-04-08 14:10:00,51.36,51.67,51.35,51.63,132600.0,26.356,26.5151,26.3509,26.4946,132600.0
2015-04-08 14:20:00,51.63,51.71,51.58,51.59,71500.0,26.4946,26.5356,26.4689,26.4741,71500.0
2015-04-08 14:30:00,51.58,51.61,51.51,51.61,85600.0,26.4689,26.4843,26.433,26.4843,85600.0
2015-04-08 14:40:00,51.61,51.67,51.57,51.66,132100.0,26.4843,26.5151,26.4638,26.51,132100.0
2015-04-08 14:50:00,51.66,51.67,51.55,51.66,166100.0,26.51,26.5151,26.4535,26.51,166100.0
2015-04-08 15:00:00,51.66,51.68,51.63,51.63,148300.0,26.51,26.5202,26.4946,26.4946,148300.0
2015-04-08 15:10:00,51.64,51.67,51.6,51.65,111000.0,26.4997,26.5151,26.4792,26.5048,111000.0
2015-04-08 15:20:00,51.65,51.69,51.58,51.68,125600.0,26.5048,26.5254,26.4689,26.5202,125600.0
2015-04-08 15:30:00,51.66,51.67,51.61,51.61,150100.0,26.51,26.5151,26.4843,26.4843,150100.0
2015-04-08 15:40:00,51.61,51.69,51.61,51.61,268500.0,26.4843,26.5254,26.4843,26.4843,268500.0
2015-04-08 15:50:00,51.62,51.65,51.58,51.62,455700.0,26.4895,26.5048,26.4689,26.4895,455700.0
2015-04-09 09:30:00,51.65,51.76,51.56,51.63,248400.0,26.5048,26.5613,26.4587,26.4946,248400.0
2015-04-09 09:40:00,51.64,51.65,51.56,51.56,177600.0,26.4997,26.5048,26.4587,26.4587,177600.0
2015-04-09 09:50:00,51.57,51.59,51.47,51.59,110800.0,26.4638,26.4741,26.4125,26.4741,110800.0
2015-04-09 10:00:00,51.6,51.75,51.6,51.62,85200.0,26.4792,26.5562,26.4792,26.4895,85200.0
2015-04-09 10:10:00,51.62,51.67,51.57,51.65,99400.0,26.4895,26.5151,26.4638,26.5048,99400.0
2015-04-09 10:20:00,51.65,51.7,51.6,51.68,76600.0,26.5048,26.5305,26.4792,26.5202,76600.0
2015-04-09 10:30:00,51.69,51.78,51.67,51.77,117300.0,26.5254,26.5716,26.5151,26.5664,117300.0
2015-04-09 10:40:00,51.77,51.78,51.72,51.73,109900.0,26.5664,26.5716,26.5408,26.5459,109900.0
2015-04-09 10:50:00,51.73,51.84,51.72,51.84,63600.0,26.5459,26.6024,26.5408,26.6024,63600.0
2015-04-09 11:00:00,51.84,51.84,51.75,51.75,95500.0,26.6024,26.6024,26.5562,26.5562,95500.0
2015-04-09 11:10:00,51.75,51.79,51.68,51.7,117100.0,26.5562,26.5767,26.5202,26.5305,117100.0
2015-04-09 11:20:00,51.69,51.73,51.63,51.73,65000.0,26.5254,26.5459,26.4946,26.5459,65000.0
2015-04-09 11:30:00,51.73,51.86,51.71,51.84,74900.0,26.5459,26.6126,26.5356,26.6024,74900.0
2015-04-09 11:40:00,51.85,51.89,51.81,51.83,70000.0,26.6075,26.628,26.587,26.5972,70000.0
2015-04-09 11:50:00,51.84,51.84,51.78,51.79,57400.0,26.6024,26.6024,26.5716,26.5767,57400.0
2015-04-09 12:00:00,51.79,51.82,51.76,51.78,37500.0,26.5767,26.5921,26.5613,26.5716,37500.0
2015-04-09 12:10:00,51.77,51.8,51.72,51.78,65000.0,26.5664,26.5818,26.5408,26.5716,65000.0
2015-04-09 12:20:00,51.78,51.88,51.76,51.86,50500.0,26.5716,26.6229,26.5613,26.6126,50500.0
2015-04-09 12:30:00,51.85,51.87,51.82,51.86,55300.0,26.6075,26.6177,26.5921,26.6126,55300.0
2015-04-09 12:40:00,51.87,51.9,51.83,51.86,47200.0,26.6177,26.6331,26.5972,26.6126,47200.0
2015-04-09 12:50:00,51.87,51.9,51.86,51.89,41000.0,26.6177,26.6331,26.6126,26.628,41000.0
2015-04-09 13:00:00,51.89,51.92,51.83,51.84,50000.0,26.628,26.6434,26.5972,26.6024,50000.0
2015-04-09 13:10:00,51.84,51.88,51.83,51.88,40100.0,26.6024,26.6229,26.5972,26.6229,40100.0
2015-04-09 13:20:00,51.88,51.91,51.86,51.87,56600.0,26.6229,26.6383,26.6126,26.6177,56600.0
2015-04-09 13:30:00,51.87,51.87,51.78,51.79,57100.0,26.6177,26.6177,26.5716,26.5767,57100.0
2015-04-09 13:40:00,51.79,51.81,51.76,51.78,68700.0,26.5767,26.587,26.5613,26.5716,68700.0
2015-04-09 13:50:00,51.78,51.81,51.74,51.75,79600.0,26.5716,26.587,26.551,26.5562,79600.0
2015-04-09 14:00:00,51.75,51.79,51.72,51.78,65300.0,26.5562,26.5767,26.5408,26.5716,65300.0
2015-04-09 14:10:00,51.77,51.83,51.77,51.8,71800.0,26.5664,26.5972,26.5664,26.5818,71800.0
2015-04-09 14:20:00,51.8,51.81,51.73,51.75,95800.0,26.5818,26.587,26.5459,26.5562,95800.0
2015-04-09 14:30:00,51.76,51.89,51.75,51.88,74500.0,26.5613,26.628,26.5562,26.6229,74500.0
2015-04-09 14:40:00,51.88,51.89,51.76,51.76,54300.0,26.6229,26.628,26.5613,26.5613,54300.0
2015-04-09 14:50:00,51.77,51.82,51.76,51.81,123100.0,26.5664,26.5921,26.5613,26.587,123100.0
2015-04-09 15:00:00,51.81,51.83,51.76,51.76,113800.0,26.587,26.5972,26.5613,26.5613,113800.0
2015-04-09 15:10:00,51.77,51.93,51.76,51.84,151200.0,26.5664,26.6485,26.5613,26.6024,151200.0
2015-04-09 15:20:00,51.84,51.88,51.82,51.87,134600.0,26.6024,26.6229,26.5921,26.6177,134600.0
2015-04-09 15:30:00,51.87,51.89,51.8,51.83,125000.0,26.6177,26.628,26.5818,26.5972,125000.0
2015-04-09 15:40:00,51.83,51.86,51.78,51.81,179200.0,26.5972,26.6126,26.5716,26.587,179200.0
2015-04-09 15:50:00,51.82,51.91,51.8,51.85,366300.0,26.5921,26.6383,26.5818,26.6075,366300.0
2015-04-10 09:30:00,52.15,52.25,52.06,52.12,366700.0,26.7614,26.8127,26.7152,26.746,366700.0
2015-04-10 09:40:00,52.13,52.2,52.05,52.11,172400.0,26.7512,26.7871,26.7101,26.7409,172400.0
2015-04-10 09:50:00,52.12,52.3,52.01,52.22,188300.0,26.746,26.8384,26.6896,26.7974,188300.0
2015-04-10 10:00:00,52.22,52.5,52.21,52.42,249800.0,26.7974,26.941,26.7922,26.9,249800.0
2015-04-10 10:10:00,52.41,52.57,52.41,52.46,263600.0,26.8949,26.977,26.8949,26.9205,263600.0
2015-04-10 10:20:00,52.47,52.58,52.47,52.54,168800.0,26.9256,26.9821,26.9256,26.9616,168800.0
2015-04-10 10:30:00,52.55,52.63,52.5,52.62,146000.0,26.9667,27.0077,26.941,27.0026,146000.0
2015-04-10 10:40:00,52.63,52.76,52.62,52.76,262000.0,27.0077,27.0745,27.0026,27.0745,262000.0
2015-04-10 10:50:00,52.76,52.9,52.75,52.86,410000.0,27.0745,27.1463,27.0693,27.1258,410000.0
2015-04-10 11:00:00,52.85,52.88,52.79,52.85,171000.0,27.1206,27.136,27.0899,27.1206,171000.0
2015-04-10 11:10:00,52.85,52.86,52.79,52.8,152500.0,27.1206,27.1258,27.0899,27.095,152500.0
2015-04-10 11:20:00,52.79,52.88,52.78,52.88,117600.0,27.0899,27.136,27.0847,27.136,117600.0
2015-04-10 11:30:00,52.87,52.95,52.84,52.93,164100.0,27.1309,27.172,27.1155,27.1617,164100.0
2015-04-10 11:40:00,52.93,52.98,52.85,52.88,172700.0,27.1617,27.1874,27.1206,27.136,172700.0
2015-04-10 11:50:00,52.89,52.95,52.87,52.93,95000.0,27.1412,27.172,27.1309,27.1617,95000.0
2015-04-10 12:00:00,52.93,52.95,52.91,52.95,76700.0,27.1617,27.172,27.1514,27.172,76700.0
2015-04-10 12:10:00,52.95,52.99,52.91,52.91,106000.0,27.172,27.1925,27.1514,27.1514,106000.0
2015-04-10 12:20:00,52.91,52.94,52.81,52.81,116500.0,27.1514,27.1668,27.1001,27.1001,116500.0
2015-04-10 12:30:00,52.81,52.88,52.81,52.86,72700.0,27.1001,27.136,27.1001,27.1258,72700.0
2015-04-10 12:40:00,52.85,52.9,52.83,52.84,84100.0,27.1206,27.1463,27.1104,27.1155,84100.0
2015-04-10 12:50:00,52.85,52.89,52.81,52.83,70700.0,27.1206,27.1412,27.1001,27.1104,70700.0
2015-04-10 13:00:00,52.83,52.87,52.76,52.77,133600.0,27.1104,27.1309,27.0745,27.0796,133600.0
2015-04-10 13:10:00,52.77,52.79,52.63,52.66,100800.0,27.0796,27.0899,27.0077,27.0231,100800.0
2015-04-10 13:20:00,52.66,52.69,52.64,52.69,70300.0,27.0231,27.0385,27.0129,27.0385,70300.0
2015-04-10 13:30:00,52.69,52.74,52.69,52.72,68200.0,27.0385,27.0642,27.0385,27.0539,68200.0
2015-04-10 13:40:00,52.72,52.76,52.67,52.68,71400.0,27.0539,27.0745,27.0283,27.0334,71400.0
2015-04-10 13:50:00,52.68,52.72,52.68,52.7,42300.0,27.0334,27.0539,27.0334,27.0437,42300.0
2015-04-10 14:00:00,52.69,52.76,52.69,52.73,61600.0,27.0385,27.0745,27.0385,27.0591,61600.0
2015-04-10 14:10:00,52.73,52.76,52.69,52.7,74800.0,27.0591,27.0745,27.0385,27.0437,74800.0
2015-04-10 14:20:00,52.7,52.71,52.65,52.67,69400.0,27.0437,27.0488,27.018,27.0283,69400.0
2015-04-10 14:30:00,52.67,52.67,52.63,52.66,87300.0,27.0283,27.0283,27.0077,27.0231,87300.0
2015-04-10 14:40:00,52.66,52.67,52.6,52.64,97700.0,27.0231,27.0283,26.9924,27.0129,97700.0
2015-04-10 14:50:00,52.65,52.7,52.64,52.65,86700.0,27.018,27.0437,27.0129,27.018,86700.0
2015-04-10 15:00:00,52.65,52.67,52.62,52.64,112300.0,27.018,27.0283,27.0026,27.0129,112300.0
2015-04-10 15:10:00,52.63,52.64,52.5,52.51,135100.0,27.0077,27.0129,26.941,26.9462,135100.0
2015-04-10 15:20:00,52.52,52.59,52.48,52.58,91600.0,26.9513,26.9872,26.9308,26.9821,91600.0
2015-04-10 15:30:00,52.58,52.58,52.5,52.55,154200.0,26.9821,26.9821,26.941,26.9667,154200.0
2015-04-10 15:40:00,52.54,52.59,52.52,52.53,195900.0,26.9616,26.9872,26.9513,26.9564,195900.0
2015-04-10 15:50:00,52.53,52.54,52.5,52.52,273500.0,26.9564,26.9616,26.941,26.9513,273500.0
2015-04-13 09:30:00,52.35,52.47,52.13,52.23,254300.0,26.8641,26.9256,26.7512,26.8025,254300.0
2015-04-13 09:40:00,52.22,52.23,51.96,51.98,245400.0,26.7974,26.8025,26.6639,26.6742,245400.0
2015-04-13 09:50:00,51.98,52.17,51.96,52.17,204200.0,26.6742,26.7717,26.6639,26.7717,204200.0
2015-04-13 10:00:00,52.17,52.31,52.12,52.24,487400.0,26.7717,26.8435,26.746,26.8076,487400.0
2015-04-13 10:10:00,52.25,52.3,52.18,52.21,74200.0,26.8127,26.8384,26.7768,26.7922,74200.0
2015-04-13 10:20:00,52.21,52.33,52.19,52.19,88700.0,26.7922,26.8538,26.782,26.782,88700.0
2015-04-13 10:30:00,52.19,52.23,52.08,52.12,93500.0,26.782,26.8025,26.7255,26.746,93500.0
2015-04-13 10:40:00,52.11,52.2,52.11,52.16,61900.0,26.7409,26.7871,26.7409,26.7666,61900.0
2015-04-13 10:50:00,52.15,52.16,52.06,52.08,62200.0,26.7614,26.7666,26.7152,26.7255,62200.0
2015-04-13 11:00:00,52.09,52.12,52.05,52.09,103700.0,26.7306,26.746,26.7101,26.7306,103700.0
2015-04-13 11:10:00,52.09,52.1,52.03,52.07,83800.0,26.7306,26.7358,26.6999,26.7204,83800.0
2015-04-13 11:20:00,52.07,52.12,52.03,52.06,68800.0,26.7204,26.746,26.6999,26.7152,68800.0
2015-04-13 11:30:00,52.07,52.17,52.06,52.08,83300.0,26.7204,26.7717,26.7152,26.7255,83300.0
2015-04-13 11:40:00,52.08,52.12,52.04,52.09,68100.0,26.7255,26.746,26.705,26.7306,68100.0
2015-04-13 11:50:00,52.09,52.1,52.0,52.02,73100.0,26.7306,26.7358,26.6845,26.6947,73100.0
2015-04-13 12:00:00,52.01,52.04,52.0,52.01,46200.0,26.6896,26.705,26.6845,26.6896,46200.0
2015-04-13 12:10:00,52.02,52.02,51.94,51.99,87100.0,26.6947,26.6947,26.6537,26.6793,87100.0
2015-04-13 12:20:00,51.99,52.0,51.94,51.99,43500.0,26.6793,26.6845,26.6537,26.6793,43500.0
2015-04-13 12:30:00,51.99,52.0,51.95,52.0,61000.0,26.6793,26.6845,26.6588,26.6845,61000.0
2015-04-13 12:40:00,52.0,52.03,51.94,51.94,117400.0,26.6845,26.6999,26.6537,26.6537,117400.0
2015-04-13 12:50:00,51.95,51.98,51.94,51.96,57100.0,26.6588,26.6742,26.6537,26.6639,57100.0
2015-04-13 13:00:00,51.97,51.97,51.87,51.89,82500.0,26.6691,26.6691,26.6177,26.628,82500.0
2015-04-13 13:10:00,51.9,51.91,51.87,51.9,79600.0,26.6331,26.6383,26.6177,26.6331,79600.0
2015-04-13 13:20:00,51.9,51.9,51.86,51.89,61200.0,26.6331,26.6331,26.6126,26.628,61200.0
2015-04-13 13:30:00,51.89,51.91,51.87,51.91,102000.0,26.628,26.6383,26.6177,26.6383,102000.0
2015-04-13 13:40:00,51.9,51.9,51.86,51.88,63800.0,26.6331,26.6331,26.6126,26.6229,63800.0
2015-04-13 13:50:00,51.88,51.95,51.85,51.94,73300.0,26.6229,26.6588,26.6075,26.6537,73300.0
2015-04-13 14:00:00,51.95,51.98,51.91,51.98,202800.0,26.6588,26.6742,26.6383,26.6742,202800.0
2015-04-13 14:10:00,51.98,51.99,51.94,51.97,64900.0,26.6742,26.6793,26.6537,26.6691,64900.0
2015-04-13 14:20:00,51.97,51.99,51.92,51.94,66500.0,26.6691,26.6793,26.6434,26.6537,66500.0
2015-04-13 14:30:00,51.95,51.95,51.84,51.9,101300.0,26.6588,26.6588,26.6024,26.6331,101300.0
2015-04-13 14:40:00,51.9,51.9,51.82,51.85,57900.0,26.6331,26.6331,26.5921,26.6075,57900.0
2015-04-13 14:50:00,51.85,51.86,51.8,51.84,89400.0,26.6075,26.6126,26.5818,26.6024,89400.0
2015-04-13 15:00:00,51.85,51.89,51.8,51.87,67300.0,26.6075,26.628,26.5818,26.6177,67300.0
2015-04-13 15:10:00,51.87,51.87,51.78,51.8,106400.0,26.6177,26.6177,26.5716,26.5818,106400.0
2015-04-13 15:20:00,51.8,51.81,51.71,51.72,98800.0,26.5818,26.587,26.5356,26.5408,98800.0
2015-04-13 15:30:00,51.72,51.79,51.7,51.76,117900.0,26.5408,26.5767,26.5305,26.5613,117900.0
2015-04-13 15:40:00,51.77,51.8,51.73,51.75,216400.0,26.5664,26.5818,26.5459,26.5562,216400.0
2015-04-13 15:50:00,51.75,51.79,51.72,51.75,464200.0,26.5562,26.5767,26.5408,26.5562,464200.0
2015-04-14 09:30:00,51.68,51.93,51.53,51.93,190000.0,26.5202,26.6485,26.4433,26.6485,190000.0
2015-04-14 09:40:00,51.93,51.95,51.72,51.9,81600.0,26.6485,26.6588,26.5408,26.6331,81600.0
2015-04-14 09:50:00,51.92,51.93,51.76,51.82,84600.0,26.6434,26.6485,26.5613,26.5921,84600.0
2015-04-14 10:00:00,51.84,51.89,51.68,51.78,156400.0,26.6024,26.628,26.5202,26.5716,156400.0
2015-04-14 10:10:00,51.77,51.89,51.75,51.88,94400.0,26.5664,26.628,26.5562,26.6229,94400.0
2015-04-14 10:20:00,51.88,51.91,51.82,51.91,141800.0,26.6229,26.6383,26.5921,26.6383,141800.0
2015-04-14 10:30:00,51.91,51.91,51.84,51.85,72400.0,26.6383,26.6383,26.6024,26.6075,72400.0
2015-04-14 10:40:00,51.83,51.86,51.76,51.85,95100.0,26.5972,26.6126,26.5613,26.6075,95100.0
2015-04-14 10:50:00,51.85,51.87,51.83,51.86,65500.0,26.6075,26.6177,26.5972,26.6126,65500.0
2015-04-14 11:00:00,51.85,51.94,51.82,51.93,98000.0,26.6075,26.6537,26.5921,26.6485,98000.0
2015-04-14 11:10:00,51.92,52.1,51.92,52.02,94200.0,26.6434,26.7358,26.6434,26.6947,94200.0
2015-04-14 11:20:00,52.01,52.02,51.98,52.0,56500.0,26.6896,26.6947,26.6742,26.6845,56500.0
2015-04-14 11:30:00,52.0,52.06,51.99,52.06,56300.0,26.6845,26.7152,26.6793,26.7152,56300.0
2015-04-14 11:40:00,52.05,52.12,52.04,52.05,72500.0,26.7101,26.746,26.705,26.7101,72500.0
2015-04-14 11:50:00,52.05,52.1,52.04,52.04,52900.0,26.7101,26.7358,26.705,26.705,52900.0
2015-04-14 12:00:00,52.04,52.12,52.03,52.1,64400.0,26.705,26.746,26.6999,26.7358,64400.0
2015-04-14 12:10:00,52.1,52.15,52.08,52.15,49200.0,26.7358,26.7614,26.7255,26.7614,49200.0
2015-04-14 12:20:00,52.15,52.15,52.09,52.09,42100.0,26.7614,26.7614,26.7306,26.7306,42100.0
2015-04-14 12:30:00,52.1,52.15,52.09,52.14,96200.0,26.7358,26.7614,26.7306,26.7563,96200.0
2015-04-14 12:40:00,52.14,52.15,52.08,52.12,49000.0,26.7563,26.7614,26.7255,26.746,49000.0
2015-04-14 12:50:00,52.12,52.13,52.1,52.11,34900.0,26.746,26.7512,26.7358,26.7409,34900.0
2015-04-14 13:00:00,52.11,52.12,52.08,52.09,32500.0,26.7409,26.746,26.7255,26.7306,32500.0
2015-04-14 13:10:00,52.09,52.13,52.04,52.06,72400.0,26.7306,26.7512,26.705,26.7152,72400.0
2015-04-14 13:20:00,52.05,52.09,52.05,52.09,27700.0,26.7101,26.7306,26.7101,26.7306,27700.0
2015-04-14 13:30:00,52.09,52.12,52.04,52.05,62500.0,26.7306,26.746,26.705,26.7101,62500.0
2015-04-14 13:40:00,52.05,52.09,52.04,52.05,55900.0,26.7101,26.7306,26.705,26.7101,55900.0
2015-04-14 13:50:00,52.06,52.08,52.02,52.06,83200.0,26.7152,26.7255,26.6947,26.7152,83200.0
2015-04-14 14:00:00,52.06,52.15,52.02,52.12,249700.0,26.7152,26.7614,26.6947,26.746,249700.0
2015-04-14 14:10:00,52.12,52.18,52.11,52.18,122200.0,26.746,26.7768,26.7409,26.7768,122200.0
2015-04-14 14:20:00,52.17,52.2,52.11,52.14,102200.0,26.7717,26.7871,26.7409,26.7563,102200.0
2015-04-14 14:30:00,52.15,52.15,52.11,52.14,191700.0,26.7614,26.7614,26.7409,26.7563,191700.0
2015-04-14 14:40:00,52.13,52.16,52.1,52.15,140800.0,26.7512,26.7666,26.7358,26.7614,140800.0
2015-04-14 14:50:00,52.16,52.22,52.14,52.21,117500.0,26.7666,26.7974,26.7563,26.7922,117500.0
2015-04-14 15:00:00,52.22,52.25,52.17,52.17,89200.0,26.7974,26.8127,26.7717,26.7717,89200.0
2015-04-14 15:10:00,52.18,52.21,52.16,52.2,86500.0,26.7768,26.7922,26.7666,26.7871,86500.0
2015-04-14 15:20:00,52.2,52.2,52.16,52.18,94000.0,26.7871,26.7871,26.7666,26.7768,94000.0
2015-04-14 15:30:00,52.18,52.23,52.14,52.15,118000.0,26.7768,26.8025,26.7563,26.7614,118000.0
2015-04-14 15:40:00,52.15,52.18,52.12,52.12,179500.0,26.7614,26.7768,26.746,26.746,179500.0
2015-04-14 15:50:00,52.12,52.14,52.08,52.14,348700.0,26.746,26.7563,26.7255,26.7563,348700.0
2015-04-15 09:30:00,52.11,52.49,52.08,52.46,221300.0,26.7409,26.9359,26.7255,26.9205,221300.0
2015-04-15 09:40:00,52.45,52.54,52.43,52.54,112500.0,26.9154,26.9616,26.9051,26.9616,112500.0
2015-04-15 09:50:00,52.55,52.56,52.35,52.36,121500.0,26.9667,26.9718,26.8641,26.8692,121500.0
2015-04-15 10:00:00,52.37,52.44,52.29,52.41,84900.0,26.8743,26.9102,26.8333,26.8949,84900.0
2015-04-15 10:10:00,52.4,52.4,52.27,52.29,96100.0,26.8897,26.8897,26.823,26.8333,96100.0
2015-04-15 10:20:00,52.29,52.37,52.23,52.23,84600.0,26.8333,26.8743,26.8025,26.8025,84600.0
2015-04-15 10:30:00,52.24,52.25,52.15,52.17,95100.0,26.8076,26.8127,26.7614,26.7717,95100.0
2015-04-15 10:40:00,52.17,52.19,52.0,52.05,98200.0,26.7717,26.782,26.6845,26.7101,98200.0
2015-04-15 10:50:00,52.06,52.1,51.97,52.05,123400.0,26.7152,26.7358,26.6691,26.7101,123400.0
2015-04-15 11:00:00,52.05,52.06,51.97,52.04,75000.0,26.7101,26.7152,26.6691,26.705,75000.0
2015-04-15 11:10:00,52.04,52.05,51.89,51.9,125900.0,26.705,26.7101,26.628,26.6331,125900.0
2015-04-15 11:20:00,51.9,51.9,51.8,51.8,142700.0,26.6331,26.6331,26.5818,26.5818,142700.0
2015-04-15 11:30:00,51.8,51.81,51.68,51.71,164400.0,26.5818,26.587,26.5202,26.5356,164400.0
2015-04-15 11:40:00,51.7,51.77,51.69,51.73,96900.0,26.5305,26.5664,26.5254,26.5459,96900.0
2015-04-15 11:50:00,51.73,51.83,51.73,51.79,68000.0,26.5459,26.5972,26.5459,26.5767,68000.0
2015-04-15 12:00:00,51.79,51.81,51.76,51.77,54900.0,26.5767,26.587,26.5613,26.5664,54900.0
2015-04-15 12:10:00,51.77,51.8,51.74,51.76,70800.0,26.5664,26.5818,26.551,26.5613,70800.0
2015-04-15 12:20:00,51.77,51.78,51.66,51.66,88800.0,26.5664,26.5716,26.51,26.51,88800.0
2015-04-15 12:30:00,51.66,51.7,51.63,51.67,96000.0,26.51,26.5305,26.4946,26.5151,96000.0
2015-04-15 12:40:00,51.68,51.71,51.67,51.69,77200.0,26.5202,26.5356,26.5151,26.5254,77200.0
2015-04-15 12:50:00,51.7,51.7,51.63,51.67,83100.0,26.5305,26.5305,26.4946,26.5151,83100.0
2015-04-15 13:00:00,51.67,51.74,51.67,51.73,99600.0,26.5151,26.551,26.5151,26.5459,99600.0
2015-04-15 13:10:00,51.74,51.77,51.71,51.75,56800.0,26.551,26.5664,26.5356,26.5562,56800.0
2015-04-15 13:20:00,51.75,51.88,51.72,51.85,93200.0,26.5562,26.6229,26.5408,26.6075,93200.0
2015-04-15 13:30:00,51.86,51.88,51.76,51.76,145500.0,26.6126,26.6229,26.5613,26.5613,145500.0
2015-04-15 13:40:00,51.76,51.79,51.75,51.77,70500.0,26.5613,26.5767,26.5562,26.5664,70500.0
2015-04-15 13:50:00,51.76,51.77,51.68,51.73,102000.0,26.5613,26.5664,26.5202,26.5459,102000.0
2015-04-15 14:00:00,51.72,51.83,51.72,51.83,79500.0,26.5408,26.5972,26.5408,26.5972,79500.0
2015-04-15 14:10:00,51.83,51.85,51.73,51.74,99300.0,26.5972,26.6075,26.5459,26.551,99300.0
2015-04-15 14:20:00,51.75,51.75,51.65,51.68,109000.0,26.5562,26.5562,26.5048,26.5202,109000.0
2015-04-15 14:30:00,51.68,51.71,51.65,51.67,94200.0,26.5202,26.5356,26.5048,26.5151,94200.0
2015-04-15 14:40:00,51.68,51.72,51.67,51.72,88800.0,26.5202,26.5408,26.5151,26.5408,88800.0
2015-04-15 14:50:00,51.72,51.74,51.71,51.73,81700.0,26.5408,26.551,26.5356,26.5459,81700.0
2015-04-15 15:00:00,51.73,51.73,51.68,51.69,103700.0,26.5459,26.5459,26.5202,26.5254,103700.0
2015-04-15 15:10:00,51.68,51.69,51.63,51.64,134600.0,26.5202,26.5254,26.4946,26.4997,134600.0
2015-04-15 15:20:00,51.64,51.7,51.63,51.7,124700.0,26.4997,26.5305,26.4946,26.5305,124700.0
2015-04-15 15:30:00,51.7,51.7,51.56,51.56,167500.0,26.5305,26.5305,26.4587,26.4587,167500.0
2015-04-15 15:40:00,51.57,51.6,51.54,51.6,213300.0,26.4638,26.4792,26.4484,26.4792,213300.0
2015-04-15 15:50:00,51.6,51.66,51.55,51.6,706200.0,26.4792,26.51,26.4535,26.4792,706200.0
2015-04-16 09:30:00,51.98,52.08,51.72,51.85,401300.0,26.6742,26.7255,26.5408,26.6075,401300.0
2015-04-16 09:40:00,51.85,51.87,51.61,51.75,296400.0,26.6075,26.6177,26.4843,26.5562,296400.0
2015-04-16 09:50:00,51.74,51.87,51.71,51.84,117500.0,26.551,26.6177,26.5356,26.6024,117500.0
2015-04-16 10:00:00,51.85,51.96,51.75,51.78,204400.0,26.6075,26.6639,26.5562,26.5716,204400.0
2015-04-16 10:10:00,51.78,52.0,51.77,51.97,330700.0,26.5716,26.6845,26.5664,26.6691,330700.0
2015-04-16 10:20:00,51.98,52.0,51.94,51.94,124100.0,26.6742,26.6845,26.6537,26.6537,124100.0
2015-04-16 10:30:00,51.95,51.96,51.88,51.96,102500.0,26.6588,26.6639,26.6229,26.6639,102500.0
2015-04-16 10:40:00,51.95,52.04,51.88,52.01,254000.0,26.6588,26.705,26.6229,26.6896,254000.0
2015-04-16 10:50:00,52.01,52.14,52.01,52.1,123400.0,26.6896,26.7563,26.6896,26.7358,123400.0
2015-04-16 11:00:00,52.08,52.17,52.08,52.14,141100.0,26.7255,26.7717,26.7255,26.7563,141100.0
2015-04-16 11:10:00,52.15,52.25,52.14,52.23,152900.0,26.7614,26.8127,26.7563,26.8025,152900.0
2015-04-16 11:20:00,52.23,52.29,52.16,52.19,132000.0,26.8025,26.8333,26.7666,26.782,132000.0
2015-04-16 11:30:00,52.19,52.23,52.16,52.22,91100.0,26.782,26.8025,26.7666,26.7974,91100.0
2015-04-16 11:40:00,52.23,52.23,52.13,52.19,107700.0,26.8025,26.8025,26.7512,26.782,107700.0
2015-04-16 11:50:00,52.2,52.25,52.17,52.19,85200.0,26.7871,26.8127,26.7717,26.782,85200.0
2015-04-16 12:00:00,52.19,52.24,52.14,52.15,78700.0,26.782,26.8076,26.7563,26.7614,78700.0
2015-04-16 12:10:00,52.14,52.15,52.0,52.01,61700.0,26.7563,26.7614,26.6845,26.6896,61700.0
2015-04-16 12:20:00,52.01,52.16,52.0,52.1,79900.0,26.6896,26.7666,26.6845,26.7358,79900.0
2015-04-16 12:30:00,52.1,52.13,52.05,52.06,91100.0,26.7358,26.7512,26.7101,26.7152,91100.0
2015-04-16 12:40:00,52.06,52.08,52.04,52.07,63600.0,26.7152,26.7255,26.705,26.7204,63600.0
2015-04-16 12:50:00,52.07,52.11,52.05,52.11,66500.0,26.7204,26.7409,26.7101,26.7409,66500.0
2015-04-16 13:00:00,52.11,52.19,52.1,52.16,57900.0,26.7409,26.782,26.7358,26.7666,57900.0
2015-04-16 13:10:00,52.15,52.24,52.14,52.23,57300.0,26.7614,26.8076,26.7563,26.8025,57300.0
2015-04-16 13:20:00,52.24,52.29,52.22,52.27,106100.0,26.8076,26.8333,26.7974,26.823,106100.0
2015-04-16 13:30:00,52.26,52.35,52.24,52.28,101200.0,26.8179,26.8641,26.8076,26.8281,101200.0
2015-04-16 13:40:00,52.28,52.39,52.24,52.38,93300.0,26.8281,26.8846,26.8076,26.8795,93300.0
2015-04-16 13:50:00,52.37,52.4,52.33,52.36,369600.0,26.8743,26.8897,26.8538,26.8692,369600.0
2015-04-16 14:00:00,52.37,52.39,52.3,52.31,101300.0,26.8743,26.8846,26.8384,26.8435,101300.0
2015-04-16 14:10:00,52.3,52.31,52.26,52.27,128200.0,26.8384,26.8435,26.8179,26.823,128200.0
2015-04-16 14:20:00,52.27,52.29,52.24,52.29,94800.0,26.823,26.8333,26.8076,26.8333,94800.0
2015-04-16 14:30:00,52.28,52.3,52.23,52.25,133900.0,26.8281,26.8384,26.8025,26.8127,133900.0
2015-04-16 14:40:00,52.25,52.27,52.22,52.25,47700.0,26.8127,26.823,26.7974,26.8127,47700.0
2015-04-16 14:50:00,52.24,52.3,52.24,52.24,70900.0,26.8076,26.8384,26.8076,26.8076,70900.0
2015-04-16 15:00:00,52.25,52.29,52.24,52.29,85900.0,26.8127,26.8333,26.8076,26.8333,85900.0
2015-04-16 15:10:00,52.29,52.29,52.25,52.27,82100.0,26.8333,26.8333,26.8127,26.823,82100.0
2015-04-16 15:20:00,52.26,52.26,52.08,52.1,592600.0,26.8179,26.8179,26.7255,26.7358,592600.0
2015-04-16 15:30:00,52.1,52.11,52.06,52.08,175400.0,26.7358,26.7409,26.7152,26.7255,175400.0
2015-04-16 15:40:00,52.09,52.1,52.0,52.06,238400.0,26.7306,26.7358,26.6845,26.7152,238400.0
2015-04-16 15:50:00,52.06,52.07,52.01,52.05,448600.0,26.7152,26.7204,26.6896,26.7101,448600.0
2015-04-17 09:30:00,51.93,52.08,51.84,51.91,732600.0,26.6485,26.7255,26.6024,26.6383,732600.0
2015-04-17 09:40:00,51.96,51.97,51.66,51.78,149100.0,26.6639,26.6691,26.51,26.5716,149100.0
2015-04-17 09:50:00,51.77,51.94,51.71,51.77,121900.0,26.5664,26.6537,26.5356,26.5664,121900.0
2015-04-17 10:00:00,51.78,51.86,51.68,51.74,143600.0,26.5716,26.6126,26.5202,26.551,143600.0
2015-04-17 10:10:00,51.74,51.96,51.71,51.87,135600.0,26.551,26.6639,26.5356,26.6177,135600.0
2015-04-17 10:20:00,51.87,51.94,51.78,51.88,100500.0,26.6177,26.6537,26.5716,26.6229,100500.0
2015-04-17 10:30:00,51.87,51.94,51.83,51.87,79400.0,26.6177,26.6537,26.5972,26.6177,79400.0
2015-04-17 10:40:00,51.87,51.91,51.8,51.81,128800.0,26.6177,26.6383,26.5818,26.587,128800.0
2015-04-17 10:50:00,51.8,51.81,51.74,51.76,105700.0,26.5818,26.587,26.551,26.5613,105700.0
2015-04-17 11:00:00,51.76,51.79,51.65,51.69,75200.0,26.5613,26.5767,26.5048,26.5254,75200.0
2015-04-17 11:10:00,51.68,51.72,51.66,51.68,81400.0,26.5202,26.5408,26.51,26.5202,81400.0
2015-04-17 11:20:00,51.68,51.77,51.68,51.74,77600.0,26.5202,26.5664,26.5202,26.551,77600.0
2015-04-17 11:30:00,51.75,51.79,51.7,51.71,99500.0,26.5562,26.5767,26.5305,26.5356,99500.0
2015-04-17 11:40:00,51.72,51.83,51.68,51.81,102400.0,26.5408,26.5972,26.5202,26.587,102400.0
2015-04-17 11:50:00,51.82,51.87,51.79,51.79,86500.0,26.5921,26.6177,26.5767,26.5767,86500.0
2015-04-17 12:00:00,51.79,51.87,51.79,51.84,56600.0,26.5767,26.6177,26.5767,26.6024,56600.0
2015-04-17 12:10:00,51.84,51.89,51.81,51.81,138500.0,26.6024,26.628,26.587,26.587,138500.0
2015-04-17 12:20:00,51.8,51.87,51.79,51.85,75300.0,26.5818,26.6177,26.5767,26.6075,75300.0
2015-04-17 12:30:00,51.85,51.87,51.81,51.82,81700.0,26.6075,26.6177,26.587,26.5921,81700.0
2015-04-17 12:40:00,51.82,51.83,51.76,51.79,45100.0,26.5921,26.5972,26.5613,26.5767,45100.0
2015-04-17 12:50:00,51.78,51.86,51.78,51.8,80200.0,26.5716,26.6126,26.5716,26.5818,80200.0
2015-04-17 13:00:00,51.8,51.87,51.78,51.82,106400.0,26.5818,26.6177,26.5716,26.5921,106400.0
2015-04-17 13:10:00,51.82,51.87,51.8,51.86,84800.0,26.5921,26.6177,26.5818,26.6126,84800.0
2015-04-17 13:20:00,51.86,51.87,51.77,51.82,96200.0,26.6126,26.6177,26.5664,26.5921,96200.0
2015-04-17 13:30:00,51.82,51.82,51.74,51.78,142800.0,26.5921,26.5921,26.551,26.5716,142800.0
2015-04-17 13:40:00,51.77,51.84,51.73,51.82,109500.0,26.5664,26.6024,26.5459,26.5921,109500.0
2015-04-17 13:50:00,51.83,51.86,51.77,51.8,229400.0,26.5972,26.6126,26.5664,26.5818,229400.0
2015-04-17 14:00:00,51.81,51.86,51.77,51.77,153800.0,26.587,26.6126,26.5664,26.5664,153800.0
2015-04-17 14:10:00,51.77,51.82,51.71,51.79,187100.0,26.5664,26.5921,26.5356,26.5767,187100.0
2015-04-17 14:20:00,51.79,51.86,51.78,51.85,116000.0,26.5767,26.6126,26.5716,26.6075,116000.0
2015-04-17 14:30:00,51.84,51.86,51.76,51.85,196000.0,26.6024,26.6126,26.5613,26.6075,196000.0
2015-04-17 14:40:00,51.85,51.87,51.83,51.83,210600.0,26.6075,26.6177,26.5972,26.5972,210600.0
2015-04-17 14:50:00,51.83,51.87,51.8,51.82,99600.0,26.5972,26.6177,26.5818,26.5921,99600.0
2015-04-17 15:00:00,51.82,51.86,51.8,51.8,130600.0,26.5921,26.6126,26.5818,26.5818,130600.0
2015-04-17 15:10:00,51.81,51.88,51.8,51.85,196600.0,26.587,26.6229,26.5818,26.6075,196600.0
2015-04-17 15:20:00,51.86,51.87,51.8,51.86,187000.0,26.6126,26.6177,26.5818,26.6126,187000.0
2015-04-17 15:30:00,51.86,51.91,51.84,51.88,408300.0,26.6126,26.6383,26.6024,26.6229,408300.0
2015-04-17 15:40:00,51.88,51.88,51.79,51.8,261900.0,26.6229,26.6229,26.5767,26.5818,261900.0
2015-04-17 15:50:00,51.8,51.82,51.69,51.75,756100.0,26.5818,26.5921,26.5254,26.5562,756100.0
2015-04-20 09:30:00,52.0,52.39,52.0,52.35,254700.0,26.6845,26.8846,26.6845,26.8641,254700.0
2015-04-20 09:40:00,52.35,52.4,52.27,52.34,297300.0,26.8641,26.8897,26.823,26.8589,297300.0
2015-04-20 09:50:00,52.34,52.45,52.33,52.39,177300.0,26.8589,26.9154,26.8538,26.8846,177300.0
2015-04-20 10:00:00,52.38,52.39,52.27,52.34,153400.0,26.8795,26.8846,26.823,26.8589,153400.0
2015-04-20 10:10:00,52.34,52.4,52.32,52.4,135200.0,26.8589,26.8897,26.8487,26.8897,135200.0
2015-04-20 10:20:00,52.4,52.51,52.39,52.51,243900.0,26.8897,26.9462,26.8846,26.9462,243900.0
2015-04-20 10:30:00,52.51,52.55,52.49,52.5,131500.0,26.9462,26.9667,26.9359,26.941,131500.0
2015-04-20 10:40:00,52.5,52.55,52.44,52.45,202200.0,26.941,26.9667,26.9102,26.9154,202200.0
2015-04-20 10:50:00,52.44,52.6,52.44,52.58,147900.0,26.9102,26.9924,26.9102,26.9821,147900.0
2015-04-20 11:00:00,52.58,52.67,52.57,52.66,189300.0,26.9821,27.0283,26.977,27.0231,189300.0
2015-04-20 11:10:00,52.66,52.76,52.65,52.76,164200.0,27.0231,27.0745,27.018,27.0745,164200.0
2015-04-20 11:20:00,52.76,52.76,52.72,52.74,193100.0,27.0745,27.0745,27.0539,27.0642,193100.0
2015-04-20 11:30:00,52.74,52.84,52.74,52.77,214600.0,27.0642,27.1155,27.0642,27.0796,214600.0
2015-04-20 11:40:00,52.78,52.83,52.77,52.82,124500.0,27.0847,27.1104,27.0796,27.1053,124500.0
2015-04-20 11:50:00,52.82,52.83,52.81,52.83,91400.0,27.1053,27.1104,27.1001,27.1104,91400.0
2015-04-20 12:00:00,52.83,52.83,52.7,52.7,134400.0,27.1104,27.1104,27.0437,27.0437,134400.0
2015-04-20 12:10:00,52.71,52.72,52.67,52.7,101300.0,27.0488,27.0539,27.0283,27.0437,101300.0
2015-04-20 12:20:00,52.71,52.72,52.69,52.69,83700.0,27.0488,27.0539,27.0385,27.0385,83700.0
2015-04-20 12:30:00,52.7,52.73,52.67,52.71,74600.0,27.0437,27.0591,27.0283,27.0488,74600.0
2015-04-20 12:40:00,52.71,52.71,52.68,52.7,61200.0,27.0488,27.0488,27.0334,27.0437,61200.0
2015-04-20 12:50:00,52.7,52.75,52.68,52.72,75800.0,27.0437,27.0693,27.0334,27.0539,75800.0
2015-04-20 13:00:00,52.72,52.73,52.67,52.69,95400.0,27.0539,27.0591,27.0283,27.0385,95400.0
2015-04-20 13:10:00,52.69,52.75,52.65,52.68,100000.0,27.0385,27.0693,27.018,27.0334,100000.0
2015-04-20 13:20:00,52.68,52.69,52.63,52.67,109200.0,27.0334,27.0385,27.0077,27.0283,109200.0
2015-04-20 13:30:00,52.67,52.68,52.61,52.67,86900.0,27.0283,27.0334,26.9975,27.0283,86900.0
2015-04-20 13:40:00,52.67,52.68,52.63,52.68,65800.0,27.0283,27.0334,27.0077,27.0334,65800.0
2015-04-20 13:50:00,52.68,52.69,52.63,52.63,82700.0,27.0334,27.0385,27.0077,27.0077,82700.0
2015-04-20 14:00:00,52.64,52.64,52.39,52.48,290400.0,27.0129,27.0129,26.8846,26.9308,290400.0
2015-04-20 14:10:00,52.49,52.63,52.46,52.63,137600.0,26.9359,27.0077,26.9205,27.0077,137600.0
2015-04-20 14:20:00,52.63,52.66,52.59,52.59,122000.0,27.0077,27.0231,26.9872,26.9872,122000.0
2015-04-20 14:30:00,52.59,52.64,52.54,52.64,106300.0,26.9872,27.0129,26.9616,27.0129,106300.0
2015-04-20 14:40:00,52.65,52.66,52.57,52.58,195600.0,27.018,27.0231,26.977,26.9821,195600.0
2015-04-20 14:50:00,52.58,52.65,52.57,52.65,127200.0,26.9821,27.018,26.977,27.018,127200.0
2015-04-20 15:00:00,52.64,52.64,52.56,52.63,180800.0,27.0129,27.0129,26.9718,27.0077,180800.0
2015-04-20 15:10:00,52.63,52.69,52.62,52.69,133200.0,27.0077,27.0385,27.0026,27.0385,133200.0
2015-04-20 15:20:00,52.69,52.69,52.61,52.62,135700.0,27.0385,27.0385,26.9975,27.0026,135700.0
2015-04-20 15:30:00,52.62,52.63,52.57,52.58,254000.0,27.0026,27.0077,26.977,26.9821,254000.0
2015-04-20 15:40:00,52.59,52.6,52.54,52.57,271500.0,26.9872,26.9924,26.9616,26.977,271500.0
2015-04-20 15:50:00,52.57,52.64,52.56,52.62,663500.0,26.977,27.0129,26.9718,27.0026,663500.0
2015-04-21 09:30:00,52.77,52.99,52.76,52.84,481400.0,27.0796,27.1925,27.0745,27.1155,481400.0
2015-04-21 09:40:00,52.85,52.87,52.64,52.75,186500.0,27.1206,27.1309,27.0129,27.0693,186500.0
2015-04-21 09:50:00,52.76,52.85,52.7,52.77,167800.0,27.0745,27.1206,27.0437,27.0796,167800.0
2015-04-21 10:00:00,52.78,52.84,52.6,52.64,156100.0,27.0847,27.1155,26.9924,27.0129,156100.0
2015-04-21 10:10:00,52.64,52.66,52.57,52.59,195600.0,27.0129,27.0231,26.977,26.9872,195600.0
2015-04-21 10:20:00,52.59,52.63,52.53,52.53,121300.0,26.9872,27.0077,26.9564,26.9564,121300.0
2015-04-21 10:30:00,52.52,52.55,52.46,52.47,113700.0,26.9513,26.9667,26.9205,26.9256,113700.0
2015-04-21 10:40:00,52.47,52.47,52.38,52.43,141600.0,26.9256,26.9256,26.8795,26.9051,141600.0
2015-04-21 10:50:00,52.43,52.46,52.36,52.37,97200.0,26.9051,26.9205,26.8692,26.8743,97200.0
2015-04-21 11:00:00,52.37,52.44,52.36,52.38,112300.0,26.8743,26.9102,26.8692,26.8795,112300.0
2015-04-21 11:10:00,52.38,52.42,52.35,52.39,79800.0,26.8795,26.9,26.8641,26.8846,79800.0
2015-04-21 11:20:00,52.39,52.42,52.35,52.36,86100.0,26.8846,26.9,26.8641,26.8692,86100.0
2015-04-21 11:30:00,52.34,52.41,52.34,52.37,145700.0,26.8589,26.8949,26.8589,26.8743,145700.0
2015-04-21 11:40:00,52.36,52.37,52.16,52.21,134200.0,26.8692,26.8743,26.7666,26.7922,134200.0
2015-04-21 11:50:00,52.21,52.25,52.15,52.24,112000.0,26.7922,26.8127,26.7614,26.8076,112000.0
2015-04-21 12:00:00,52.23,52.26,52.21,52.24,93700.0,26.8025,26.8179,26.7922,26.8076,93700.0
2015-04-21 12:10:00,52.25,52.27,52.14,52.15,134800.0,26.8127,26.823,26.7563,26.7614,134800.0
2015-04-21 12:20:00,52.15,52.26,52.14,52.25,114700.0,26.7614,26.8179,26.7563,26.8127,114700.0
2015-04-21 12:30:00,52.25,52.26,52.23,52.25,66500.0,26.8127,26.8179,26.8025,26.8127,66500.0
2015-04-21 12:40:00,52.25,52.25,52.16,52.19,61100.0,26.8127,26.8127,26.7666,26.782,61100.0
2015-04-21 12:50:00,52.19,52.23,52.19,52.23,66400.0,26.782,26.8025,26.782,26.8025,66400.0
2015-04-21 13:00:00,52.23,52.24,52.21,52.23,65900.0,26.8025,26.8076,26.7922,26.8025,65900.0
2015-04-21 13:10:00,52.22,52.24,52.2,52.21,125800.0,26.7974,26.8076,26.7871,26.7922,125800.0
2015-04-21 13:20:00,52.21,52.22,52.19,52.2,84200.0,26.7922,26.7974,26.782,26.7871,84200.0
2015-04-21 13:30:00,52.19,52.2,52.07,52.1,132000.0,26.782,26.7871,26.7204,26.7358,132000.0
2015-04-21 13:40:00,52.1,52.19,52.1,52.14,101700.0,26.7358,26.782,26.7358,26.7563,101700.0
2015-04-21 13:50:00,52.14,52.18,52.13,52.13,62400.0,26.7563,26.7768,26.7512,26.7512,62400.0
2015-04-21 14:00:00,52.12,52.17,52.1,52.15,87300.0,26.746,26.7717,26.7358,26.7614,87300.0
2015-04-21 14:10:00,52.16,52.16,52.11,52.11,169500.0,26.7666,26.7666,26.7409,26.7409,169500.0
2015-04-21 14:20:00,52.11,52.13,52.08,52.09,108300.0,26.7409,26.7512,26.7255,26.7306,108300.0
2015-04-21 14:30:00,52.09,52.1,52.03,52.05,204700.0,26.7306,26.7358,26.6999,26.7101,204700.0
2015-04-21 14:40:00,52.05,52.06,52.03,52.05,143400.0,26.7101,26.7152,26.6999,26.7101,143400.0
2015-04-21 14:50:00,52.04,52.05,52.03,52.05,77200.0,26.705,26.7101,26.6999,26.7101,77200.0
2015-04-21 15:00:00,52.05,52.06,52.02,52.05,132300.0,26.7101,26.7152,26.6947,26.7101,132300.0
2015-04-21 15:10:00,52.05,52.07,52.04,52.05,136900.0,26.7101,26.7204,26.705,26.7101,136900.0
2015-04-21 15:20:00,52.04,52.1,52.03,52.09,127800.0,26.705,26.7358,26.6999,26.7306,127800.0
2015-04-21 15:30:00,52.09,52.1,52.05,52.08,195500.0,26.7306,26.7358,26.7101,26.7255,195500.0
2015-04-21 15:40:00,52.09,52.1,52.03,52.05,270500.0,26.7306,26.7358,26.6999,26.7101,270500.0
2015-04-21 15:50:00,52.05,52.15,52.03,52.1,592900.0,26.7101,26.7614,26.6999,26.7358,592900.0
2015-04-22 09:30:00,52.08,52.08,51.64,51.66,484100.0,26.7255,26.7255,26.4997,26.51,484100.0
2015-04-22 09:40:00,51.65,51.71,51.53,51.54,445100.0,26.5048,26.5356,26.4433,26.4484,445100.0
2015-04-22 09:50:00,51.53,51.76,51.53,51.74,171300.0,26.4433,26.5613,26.4433,26.551,171300.0
2015-04-22 10:00:00,51.75,51.77,51.65,51.66,141900.0,26.5562,26.5664,26.5048,26.51,141900.0
2015-04-22 10:10:00,51.67,51.7,51.55,51.59,210600.0,26.5151,26.5305,26.4535,26.4741,210600.0
2015-04-22 10:20:00,51.59,51.67,51.54,51.56,149800.0,26.4741,26.5151,26.4484,26.4587,149800.0
2015-04-22 10:30:00,51.56,51.59,51.5,51.52,103300.0,26.4587,26.4741,26.4279,26.4381,103300.0
2015-04-22 10:40:00,51.52,51.62,51.51,51.6,105100.0,26.4381,26.4895,26.433,26.4792,105100.0
2015-04-22 10:50:00,51.6,51.63,51.53,51.59,142900.0,26.4792,26.4946,26.4433,26.4741,142900.0
2015-04-22 11:00:00,51.59,51.63,51.55,51.59,166000.0,26.4741,26.4946,26.4535,26.4741,166000.0
2015-04-22 11:10:00,51.59,51.62,51.55,51.59,217300.0,26.4741,26.4895,26.4535,26.4741,217300.0
2015-04-22 11:20:00,51.6,51.72,51.56,51.71,195400.0,26.4792,26.5408,26.4587,26.5356,195400.0
2015-04-22 11:30:00,51.71,51.81,51.7,51.77,91200.0,26.5356,26.587,26.5305,26.5664,91200.0
2015-04-22 11:40:00,51.77,51.79,51.68,51.77,107100.0,26.5664,26.5767,26.5202,26.5664,107100.0
2015-04-22 11:50:00,51.76,51.79,51.71,51.72,94400.0,26.5613,26.5767,26.5356,26.5408,94400.0
2015-04-22 12:00:00,51.72,51.73,51.63,51.65,124200.0,26.5408,26.5459,26.4946,26.5048,124200.0
2015-04-22 12:10:00,51.65,51.67,51.63,51.64,57400.0,26.5048,26.5151,26.4946,26.4997,57400.0
2015-04-22 12:20:00,51.64,51.67,51.58,51.58,142300.0,26.4997,26.5151,26.4689,26.4689,142300.0
2015-04-22 12:30:00,51.58,51.66,51.53,51.55,378500.0,26.4689,26.51,26.4433,26.4535,378500.0
2015-04-22 12:40:00,51.56,51.6,51.55,51.58,279900.0,26.4587,26.4792,26.4535,26.4689,279900.0
2015-04-22 12:50:00,51.57,51.66,51.56,51.66,239200.0,26.4638,26.51,26.4587,26.51,239200.0
2015-04-22 13:00:00,51.66,51.76,51.55,51.66,324900.0,26.51,26.5613,26.4535,26.51,324900.0
2015-04-22 13:10:00,51.67,51.68,51.65,51.66,92300.0,26.5151,26.5202,26.5048,26.51,92300.0
2015-04-22 13:20:00,51.66,51.68,51.65,51.68,68400.0,26.51,26.5202,26.5048,26.5202,68400.0
2015-04-22 13:30:00,51.68,51.76,51.65,51.76,171500.0,26.5202,26.5613,26.5048,26.5613,171500.0
2015-04-22 13:40:00,51.76,51.9,51.75,51.9,125500.0,26.5613,26.6331,26.5562,26.6331,125500.0
2015-04-22 13:50:00,51.89,51.9,51.8,51.83,196300.0,26.628,26.6331,26.5818,26.5972,196300.0
2015-04-22 14:00:00,51.82,51.83,51.71,51.73,251600.0,26.5921,26.5972,26.5356,26.5459,251600.0
2015-04-22 14:10:00,51.73,51.81,51.66,51.71,332500.0,26.5459,26.587,26.51,26.5356,332500.0
2015-04-22 14:20:00,51.72,51.78,51.7,51.75,148900.0,26.5408,26.5716,26.5305,26.5562,148900.0
2015-04-22 14:30:00,51.75,51.82,51.72,51.8,159000.0,26.5562,26.5921,26.5408,26.5818,159000.0
2015-04-22 14:40:00,51.8,51.86,51.8,51.85,75600.0,26.5818,26.6126,26.5818,26.6075,75600.0
2015-04-22 14:50:00,51.85,51.87,51.78,51.86,215600.0,26.6075,26.6177,26.5716,26.6126,215600.0
2015-04-22 15:00:00,51.86,51.89,51.81,51.85,210700.0,26.6126,26.628,26.587,26.6075,210700.0
2015-04-22 15:10:00,51.86,51.91,51.84,51.9,169300.0,26.6126,26.6383,26.6024,26.6331,169300.0
2015-04-22 15:20:00,51.89,51.95,51.89,51.95,209300.0,26.628,26.6588,26.628,26.6588,209300.0
2015-04-22 15:30:00,51.95,52.0,51.94,51.99,398600.0,26.6588,26.6845,26.6537,26.6793,398600.0
2015-04-22 15:40:00,52.0,52.04,51.96,52.03,446400.0,26.6845,26.705,26.6639,26.6999,446400.0
2015-04-22 15:50:00,52.04,52.13,52.03,52.11,940100.0,26.705,26.7512,26.6999,26.7409,940100.0
2015-04-23 09:30:00,52.04,52.1,51.83,51.89,253500.0,26.705,26.7358,26.5972,26.628,253500.0
2015-04-23 09:40:00,51.88,51.93,51.8,51.9,203300.0,26.6229,26.6485,26.5818,26.6331,203300.0
2015-04-23 09:50:00,51.9,52.02,51.89,51.97,235700.0,26.6331,26.6947,26.628,26.6691,235700.0
2015-04-23 10:00:00,51.97,52.04,51.87,51.89,235300.0,26.6691,26.705,26.6177,26.628,235300.0
2015-04-23 10:10:00,51.9,52.05,51.87,52.05,189400.0,26.6331,26.7101,26.6177,26.7101,189400.0
2015-04-23 10:20:00,52.05,52.42,52.01,52.41,382000.0,26.7101,26.9,26.6896,26.8949,382000.0
2015-04-23 10:30:00,52.41,52.57,52.38,52.42,296000.0,26.8949,26.977,26.8795,26.9,296000.0
2015-04-23 10:40:00,52.41,52.52,52.36,52.52,192700.0,26.8949,26.9513,26.8692,26.9513,192700.0
2015-04-23 10:50:00,52.52,52.6,52.47,52.58,225100.0,26.9513,26.9924,26.9256,26.9821,225100.0
2015-04-23 11:00:00,52.58,52.82,52.57,52.73,280000.0,26.9821,27.1053,26.977,27.0591,280000.0
2015-04-23 11:10:00,52.73,52.86,52.71,52.78,215200.0,27.0591,27.1258,27.0488,27.0847,215200.0
2015-04-23 11:20:00,52.78,52.86,52.72,52.79,182600.0,27.0847,27.1258,27.0539,27.0899,182600.0
2015-04-23 11:30:00,52.79,52.79,52.66,52.72,131300.0,27.0899,27.0899,27.0231,27.0539,131300.0
2015-04-23 11:40:00,52.72,52.79,52.69,52.76,97500.0,27.0539,27.0899,27.0385,27.0745,97500.0
2015-04-23 11:50:00,52.76,52.92,52.75,52.88,182800.0,27.0745,27.1566,27.0693,27.136,182800.0
2015-04-23 12:00:00,52.88,52.91,52.74,52.77,133900.0,27.136,27.1514,27.0642,27.0796,133900.0
2015-04-23 12:10:00,52.76,52.76,52.68,52.72,74700.0,27.0745,27.0745,27.0334,27.0539,74700.0
2015-04-23 12:20:00,52.72,52.8,52.72,52.79,83600.0,27.0539,27.095,27.0539,27.0899,83600.0
2015-04-23 12:30:00,52.79,52.82,52.66,52.79,116200.0,27.0899,27.1053,27.0231,27.0899,116200.0
2015-04-23 12:40:00,52.79,52.89,52.78,52.83,92200.0,27.0899,27.1412,27.0847,27.1104,92200.0
2015-04-23 12:50:00,52.82,52.91,52.81,52.87,97900.0,27.1053,27.1514,27.1001,27.1309,97900.0
2015-04-23 13:00:00,52.88,52.92,52.86,52.89,93100.0,27.136,27.1566,27.1258,27.1412,93100.0
2015-04-23 13:10:00,52.89,52.9,52.79,52.79,82200.0,27.1412,27.1463,27.0899,27.0899,82200.0
2015-04-23 13:20:00,52.8,52.85,52.78,52.84,99300.0,27.095,27.1206,27.0847,27.1155,99300.0
2015-04-23 13:30:00,52.83,52.85,52.64,52.75,102000.0,27.1104,27.1206,27.0129,27.0693,102000.0
2015-04-23 13:40:00,52.75,52.78,52.67,52.71,395800.0,27.0693,27.0847,27.0283,27.0488,395800.0
2015-04-23 13:50:00,52.71,52.74,52.66,52.68,106600.0,27.0488,27.0642,27.0231,27.0334,106600.0
2015-04-23 14:00:00,52.69,52.71,52.59,52.66,124600.0,27.0385,27.0488,26.9872,27.0231,124600.0
2015-04-23 14:10:00,52.67,52.67,52.59,52.62,80200.0,27.0283,27.0283,26.9872,27.0026,80200.0
2015-04-23 14:20:00,52.62,52.62,52.55,52.57,82700.0,27.0026,27.0026,26.9667,26.977,82700.0
2015-04-23 14:30:00,52.58,52.6,52.46,52.46,104000.0,26.9821,26.9924,26.9205,26.9205,104000.0
2015-04-23 14:40:00,52.46,52.55,52.42,52.51,137800.0,26.9205,26.9667,26.9,26.9462,137800.0
2015-04-23 14:50:00,52.51,52.59,52.49,52.54,78000.0,26.9462,26.9872,26.9359,26.9616,78000.0
2015-04-23 15:00:00,52.55,52.58,52.47,52.47,135600.0,26.9667,26.9821,26.9256,26.9256,135600.0
2015-04-23 15:10:00,52.47,52.57,52.47,52.5,156300.0,26.9256,26.977,26.9256,26.941,156300.0
2015-04-23 15:20:00,52.49,52.53,52.48,52.51,128900.0,26.9359,26.9564,26.9308,26.9462,128900.0
2015-04-23 15:30:00,52.51,52.51,52.43,52.46,169000.0,26.9462,26.9462,26.9051,26.9205,169000.0
2015-04-23 15:40:00,52.46,52.48,52.41,52.41,227400.0,26.9205,26.9308,26.8949,26.8949,227400.0
2015-04-23 15:50:00,52.42,52.5,52.35,52.36,848400.0,26.9,26.941,26.8641,26.8692,848400.0
2015-04-24 09:30:00,52.51,52.64,52.39,52.4,205300.0,26.9462,27.0129,26.8846,26.8897,205300.0
2015-04-24 09:40:00,52.4,52.45,52.29,52.38,126300.0,26.8897,26.9154,26.8333,26.8795,126300.0
2015-04-24 09:50:00,52.38,52.5,52.36,52.45,105900.0,26.8795,26.941,26.8692,26.9154,105900.0
2015-04-24 10:00:00,52.45,52.49,52.39,52.45,121200.0,26.9154,26.9359,26.8846,26.9154,121200.0
2015-04-24 10:10:00,52.45,52.54,52.43,52.45,87600.0,26.9154,26.9616,26.9051,26.9154,87600.0
2015-04-24 10:20:00,52.46,52.47,52.35,52.43,233300.0,26.9205,26.9256,26.8641,26.9051,233300.0
2015-04-24 10:30:00,52.43,52.52,52.42,52.5,126700.0,26.9051,26.9513,26.9,26.941,126700.0
2015-04-24 10:40:00,52.5,52.54,52.42,52.52,115200.0,26.941,26.9616,26.9,26.9513,115200.0
2015-04-24 10:50:00,52.52,52.54,52.44,52.51,340900.0,26.9513,26.9616,26.9102,26.9462,340900.0
2015-04-24 11:00:00,52.52,52.52,52.46,52.49,113100.0,26.9513,26.9513,26.9205,26.9359,113100.0
2015-04-24 11:10:00,52.5,52.5,52.33,52.35,132600.0,26.941,26.941,26.8538,26.8641,132600.0
2015-04-24 11:20:00,52.35,52.42,52.33,52.36,106000.0,26.8641,26.9,26.8538,26.8692,106000.0
2015-04-24 11:30:00,52.36,52.4,52.33,52.4,84100.0,26.8692,26.8897,26.8538,26.8897,84100.0
2015-04-24 11:40:00,52.4,52.4,52.32,52.33,92300.0,26.8897,26.8897,26.8487,26.8538,92300.0
2015-04-24 11:50:00,52.33,52.34,52.25,52.26,74600.0,26.8538,26.8589,26.8127,26.8179,74600.0
2015-04-24 12:00:00,52.27,52.32,52.23,52.29,69700.0,26.823,26.8487,26.8025,26.8333,69700.0
2015-04-24 12:10:00,52.29,52.29,52.25,52.25,31100.0,26.8333,26.8333,26.8127,26.8127,31100.0
2015-04-24 12:20:00,52.25,52.36,52.24,52.3,68500.0,26.8127,26.8692,26.8076,26.8384,68500.0
2015-04-24 12:30:00,52.29,52.34,52.27,52.31,57300.0,26.8333,26.8589,26.823,26.8435,57300.0
2015-04-24 12:40:00,52.32,52.32,52.21,52.23,78800.0,26.8487,26.8487,26.7922,26.8025,78800.0
2015-04-24 12:50:00,52.23,52.25,52.2,52.25,57600.0,26.8025,26.8127,26.7871,26.8127,57600.0
2015-04-24 13:00:00,52.25,52.25,52.19,52.21,56400.0,26.8127,26.8127,26.782,26.7922,56400.0
2015-04-24 13:10:00,52.22,52.25,52.21,52.23,43300.0,26.7974,26.8127,26.7922,26.8025,43300.0
2015-04-24 13:20:00,52.24,52.26,52.18,52.19,69700.0,26.8076,26.8179,26.7768,26.782,69700.0
2015-04-24 13:30:00,52.19,52.24,52.18,52.22,56400.0,26.782,26.8076,26.7768,26.7974,56400.0
2015-04-24 13:40:00,52.22,52.29,52.21,52.23,53600.0,26.7974,26.8333,26.7922,26.8025,53600.0
2015-04-24 13:50:00,52.23,52.28,52.21,52.26,33300.0,26.8025,26.8281,26.7922,26.8179,33300.0
2015-04-24 14:00:00,52.25,52.29,52.23,52.24,60400.0,26.8127,26.8333,26.8025,26.8076,60400.0
2015-04-24 14:10:00,52.24,52.26,52.18,52.19,52900.0,26.8076,26.8179,26.7768,26.782,52900.0
2015-04-24 14:20:00,52.2,52.25,52.18,52.22,83900.0,26.7871,26.8127,26.7768,26.7974,83900.0
2015-04-24 14:30:00,52.22,52.24,52.17,52.22,49900.0,26.7974,26.8076,26.7717,26.7974,49900.0
2015-04-24 14:40:00,52.21,52.22,52.1,52.1,81000.0,26.7922,26.7974,26.7358,26.7358,81000.0
2015-04-24 14:50:00,52.1,52.13,52.04,52.1,101600.0,26.7358,26.7512,26.705,26.7358,101600.0
2015-04-24 15:00:00,52.09,52.12,52.06,52.09,73100.0,26.7306,26.746,26.7152,26.7306,73100.0
2015-04-24 15:10:00,52.1,52.15,52.08,52.09,100200.0,26.7358,26.7614,26.7255,26.7306,100200.0
2015-04-24 15:20:00,52.09,52.13,52.08,52.11,84800.0,26.7306,26.7512,26.7255,26.7409,84800.0
2015-04-24 15:30:00,52.11,52.12,52.06,52.06,133600.0,26.7409,26.746,26.7152,26.7152,133600.0
2015-04-24 15:40:00,52.07,52.08,52.05,52.05,153100.0,26.7204,26.7255,26.7101,26.7101,153100.0
2015-04-24 15:50:00,52.05,52.11,52.03,52.08,261300.0,26.7101,26.7409,26.6999,26.7255,261300.0
2015-04-27 09:30:00,52.14,52.15,51.65,51.67,312500.0,26.7563,26.7614,26.5048,26.5151,312500.0
2015-04-27 09:40:00,51.67,51.82,51.62,51.68,167700.0,26.5151,26.5921,26.4895,26.5202,167700.0
2015-04-27 09:50:00,51.68,51.8,51.67,51.73,133300.0,26.5202,26.5818,26.5151,26.5459,133300.0
2015-04-27 10:00:00,51.73,51.75,51.64,51.66,268800.0,26.5459,26.5562,26.4997,26.51,268800.0
2015-04-27 10:10:00,51.66,51.78,51.66,51.71,142700.0,26.51,26.5716,26.51,26.5356,142700.0
2015-04-27 10:20:00,51.7,51.75,51.69,51.74,91600.0,26.5305,26.5562,26.5254,26.551,91600.0
2015-04-27 10:30:00,51.74,51.74,51.65,51.69,106000.0,26.551,26.551,26.5048,26.5254,106000.0
2015-04-27 10:40:00,51.68,51.75,51.68,51.73,75700.0,26.5202,26.5562,26.5202,26.5459,75700.0
2015-04-27 10:50:00,51.73,51.76,51.69,51.72,109400.0,26.5459,26.5613,26.5254,26.5408,109400.0
2015-04-27 11:00:00,51.71,51.75,51.66,51.72,104800.0,26.5356,26.5562,26.51,26.5408,104800.0
2015-04-27 11:10:00,51.72,51.75,51.69,51.73,71100.0,26.5408,26.5562,26.5254,26.5459,71100.0
2015-04-27 11:20:00,51.73,51.75,51.72,51.74,75300.0,26.5459,26.5562,26.5408,26.551,75300.0
2015-04-27 11:30:00,51.75,51.83,51.7,51.73,189100.0,26.5562,26.5972,26.5305,26.5459,189100.0
2015-04-27 11:40:00,51.73,51.73,51.66,51.67,86400.0,26.5459,26.5459,26.51,26.5151,86400.0
2015-04-27 11:50:00,51.68,51.7,51.64,51.66,78400.0,26.5202,26.5305,26.4997,26.51,78400.0
2015-04-27 12:00:00,51.67,51.72,51.65,51.68,68200.0,26.5151,26.5408,26.5048,26.5202,68200.0
2015-04-27 12:10:00,51.67,51.67,51.54,51.55,136800.0,26.5151,26.5151,26.4484,26.4535,136800.0
2015-04-27 12:20:00,51.55,51.62,51.53,51.61,59000.0,26.4535,26.4895,26.4433,26.4843,59000.0
2015-04-27 12:30:00,51.61,51.62,51.55,51.6,81100.0,26.4843,26.4895,26.4535,26.4792,81100.0
2015-04-27 12:40:00,51.59,51.59,51.52,51.55,90400.0,26.4741,26.4741,26.4381,26.4535,90400.0
2015-04-27 12:50:00,51.55,51.57,51.45,51.54,138200.0,26.4535,26.4638,26.4022,26.4484,138200.0
2015-04-27 13:00:00,51.53,51.55,51.47,51.49,90300.0,26.4433,26.4535,26.4125,26.4227,90300.0
2015-04-27 13:10:00,51.48,51.51,51.46,51.48,92600.0,26.4176,26.433,26.4073,26.4176,92600.0
2015-04-27 13:20:00,51.49,51.61,51.46,51.58,93800.0,26.4227,26.4843,26.4073,26.4689,93800.0
2015-04-27 13:30:00,51.58,51.62,51.54,51.6,85700.0,26.4689,26.4895,26.4484,26.4792,85700.0
2015-04-27 13:40:00,51.61,51.63,51.58,51.59,70400.0,26.4843,26.4946,26.4689,26.4741,70400.0
2015-04-27 13:50:00,51.6,51.65,51.6,51.6,89300.0,26.4792,26.5048,26.4792,26.4792,89300.0
2015-04-27 14:00:00,51.6,51.61,51.52,51.58,89300.0,26.4792,26.4843,26.4381,26.4689,89300.0
2015-04-27 14:10:00,51.58,51.6,51.52,51.54,85600.0,26.4689,26.4792,26.4381,26.4484,85600.0
2015-04-27 14:20:00,51.54,51.55,51.5,51.55,75200.0,26.4484,26.4535,26.4279,26.4535,75200.0
2015-04-27 14:30:00,51.54,51.55,51.45,51.47,127600.0,26.4484,26.4535,26.4022,26.4125,127600.0
2015-04-27 14:40:00,51.48,51.51,51.46,51.5,85700.0,26.4176,26.433,26.4073,26.4279,85700.0
2015-04-27 14:50:00,51.5,51.5,51.47,51.48,56400.0,26.4279,26.4279,26.4125,26.4176,56400.0
2015-04-27 15:00:00,51.49,51.51,51.42,51.43,134800.0,26.4227,26.433,26.3868,26.392,134800.0
2015-04-27 15:10:00,51.43,51.49,51.37,51.39,140100.0,26.392,26.4227,26.3612,26.3714,140100.0
2015-04-27 15:20:00,51.4,51.47,51.38,51.38,152500.0,26.3766,26.4125,26.3663,26.3663,152500.0
2015-04-27 15:30:00,51.39,51.41,51.33,51.39,159400.0,26.3714,26.3817,26.3406,26.3714,159400.0
2015-04-27 15:40:00,51.4,51.4,51.3,51.34,157800.0,26.3766,26.3766,26.3252,26.3458,157800.0
2015-04-27 15:50:00,51.34,51.4,51.3,51.39,272500.0,26.3458,26.3766,26.3252,26.3714,272500.0
2015-04-28 09:30:00,51.25,51.54,51.25,51.52,311700.0,26.2996,26.4484,26.2996,26.4381,311700.0
2015-04-28 09:40:00,51.51,51.58,51.37,51.4,127900.0,26.433,26.4689,26.3612,26.3766,127900.0
2015-04-28 09:50:00,51.4,51.5,51.37,51.49,92900.0,26.3766,26.4279,26.3612,26.4227,92900.0
2015-04-28 10:00:00,51.47,51.47,51.24,51.25,237500.0,26.4125,26.4125,26.2945,26.2996,237500.0
2015-04-28 10:10:00,51.25,51.3,51.16,51.17,221400.0,26.2996,26.3252,26.2534,26.2585,221400.0
2015-04-28 10:20:00,51.17,51.27,51.17,51.24,292200.0,26.2585,26.3098,26.2585,26.2945,292200.0
2015-04-28 10:30:00,51.24,51.28,51.16,51.24,505900.0,26.2945,26.315,26.2534,26.2945,505900.0
2015-04-28 10:40:00,51.24,51.32,51.2,51.22,273300.0,26.2945,26.3355,26.2739,26.2842,273300.0
2015-04-28 10:50:00,51.22,51.3,51.2,51.24,133300.0,26.2842,26.3252,26.2739,26.2945,133300.0
2015-04-28 11:00:00,51.24,51.33,51.24,51.32,120900.0,26.2945,26.3406,26.2945,26.3355,120900.0
2015-04-28 11:10:00,51.33,51.4,51.32,51.37,104200.0,26.3406,26.3766,26.3355,26.3612,104200.0
2015-04-28 11:20:00,51.38,51.39,51.3,51.32,80400.0,26.3663,26.3714,26.3252,26.3355,80400.0
2015-04-28 11:30:00,51.33,51.44,51.29,51.41,118200.0,26.3406,26.3971,26.3201,26.3817,118200.0
2015-04-28 11:40:00,51.4,51.43,51.35,51.42,84700.0,26.3766,26.392,26.3509,26.3868,84700.0
2015-04-28 11:50:00,51.43,51.45,51.36,51.44,53200.0,26.392,26.4022,26.356,26.3971,53200.0
2015-04-28 12:00:00,51.43,51.45,51.37,51.41,56000.0,26.392,26.4022,26.3612,26.3817,56000.0
2015-04-28 12:10:00,51.4,51.42,51.35,51.36,59600.0,26.3766,26.3868,26.3509,26.356,59600.0
2015-04-28 12:20:00,51.35,51.44,51.34,51.42,48000.0,26.3509,26.3971,26.3458,26.3868,48000.0
2015-04-28 12:30:00,51.42,51.45,51.38,51.39,59400.0,26.3868,26.4022,26.3663,26.3714,59400.0
2015-04-28 12:40:00,51.39,51.44,51.37,51.38,95400.0,26.3714,26.3971,26.3612,26.3663,95400.0
2015-04-28 12:50:00,51.39,51.47,51.38,51.44,116400.0,26.3714,26.4125,26.3663,26.3971,116400.0
2015-04-28 13:00:00,51.45,51.49,51.44,51.47,88700.0,26.4022,26.4227,26.3971,26.4125,88700.0
2015-04-28 13:10:00,51.47,51.49,51.45,51.47,67800.0,26.4125,26.4227,26.4022,26.4125,67800.0
2015-04-28 13:20:00,51.46,51.49,51.45,51.45,46800.0,26.4073,26.4227,26.4022,26.4022,46800.0
2015-04-28 13:30:00,51.45,51.5,51.43,51.5,113200.0,26.4022,26.4279,26.392,26.4279,113200.0
2015-04-28 13:40:00,51.5,51.6,51.48,51.57,141000.0,26.4279,26.4792,26.4176,26.4638,141000.0
2015-04-28 13:50:00,51.56,51.57,51.5,51.51,59500.0,26.4587,26.4638,26.4279,26.433,59500.0
2015-04-28 14:00:00,51.52,51.52,51.46,51.5,63800.0,26.4381,26.4381,26.4073,26.4279,63800.0
2015-04-28 14:10:00,51.49,51.51,51.47,51.5,82200.0,26.4227,26.433,26.4125,26.4279,82200.0
2015-04-28 14:20:00,51.5,51.5,51.41,51.42,66900.0,26.4279,26.4279,26.3817,26.3868,66900.0
2015-04-28 14:30:00,51.41,51.47,51.4,51.47,51600.0,26.3817,26.4125,26.3766,26.4125,51600.0
2015-04-28 14:40:00,51.46,51.51,51.45,51.51,99900.0,26.4073,26.433,26.4022,26.433,99900.0
2015-04-28 14:50:00,51.51,51.52,51.48,51.5,92600.0,26.433,26.4381,26.4176,26.4279,92600.0
2015-04-28 15:00:00,51.49,51.56,51.49,51.55,87400.0,26.4227,26.4587,26.4227,26.4535,87400.0
2015-04-28 15:10:00,51.55,51.57,51.54,51.56,119100.0,26.4535,26.4638,26.4484,26.4587,119100.0
2015-04-28 15:20:00,51.56,51.61,51.55,51.61,116300.0,26.4587,26.4843,26.4535,26.4843,116300.0
2015-04-28 15:30:00,51.61,51.61,51.58,51.59,109200.0,26.4843,26.4843,26.4689,26.4741,109200.0
2015-04-28 15:40:00,51.6,51.62,51.57,51.58,215600.0,26.4792,26.4895,26.4638,26.4689,215600.0
2015-04-28 15:50:00,51.57,51.71,51.57,51.71,486500.0,26.4638,26.5356,26.4638,26.5356,486500.0
2015-04-29 09:30:00,51.39,51.56,51.23,51.26,215500.0,26.3714,26.4587,26.2893,26.3047,215500.0
2015-04-29 09:40:00,51.25,51.35,51.24,51.29,300300.0,26.2996,26.3509,26.2945,26.3201,300300.0
2015-04-29 09:50:00,51.29,51.37,51.18,51.19,217700.0,26.3201,26.3612,26.2637,26.2688,217700.0
2015-04-29 10:00:00,51.18,51.18,51.04,51.15,309700.0,26.2637,26.2637,26.1918,26.2483,309700.0
2015-04-29 10:10:00,51.14,51.15,50.98,50.99,224700.0,26.2431,26.2483,26.161,26.1662,224700.0
2015-04-29 10:20:00,50.99,51.04,50.96,51.0,211000.0,26.1662,26.1918,26.1508,26.1713,211000.0
2015-04-29 10:30:00,51.0,51.11,51.0,51.08,129200.0,26.1713,26.2277,26.1713,26.2123,129200.0
2015-04-29 10:40:00,51.08,51.11,50.95,50.98,160900.0,26.2123,26.2277,26.1456,26.161,160900.0
2015-04-29 10:50:00,50.99,50.99,50.85,50.86,139900.0,26.1662,26.1662,26.0943,26.0995,139900.0
2015-04-29 11:00:00,50.86,50.93,50.85,50.9,112400.0,26.0995,26.1354,26.0943,26.12,112400.0
2015-04-29 11:10:00,50.89,50.91,50.8,50.85,124600.0,26.1148,26.1251,26.0687,26.0943,124600.0
2015-04-29 11:20:00,50.85,50.88,50.78,50.81,169200.0,26.0943,26.1097,26.0584,26.0738,169200.0
2015-04-29 11:30:00,50.81,50.82,50.66,50.74,123000.0,26.0738,26.0789,25.9968,26.0379,123000.0
2015-04-29 11:40:00,50.75,50.77,50.69,50.71,183400.0,26.043,26.0533,26.0122,26.0225,183400.0
2015-04-29 11:50:00,50.71,50.75,50.67,50.71,375300.0,26.0225,26.043,26.002,26.0225,375300.0
2015-04-29 12:00:00,50.72,50.77,50.64,50.64,171600.0,26.0276,26.0533,25.9866,25.9866,171600.0
2015-04-29 12:10:00,50.65,50.67,50.45,50.46,292900.0,25.9917,26.002,25.8891,25.8942,292900.0
2015-04-29 12:20:00,50.46,50.53,50.45,50.47,107900.0,25.8942,25.9301,25.8891,25.8993,107900.0
2015-04-29 12:30:00,50.46,50.49,50.41,50.48,132300.0,25.8942,25.9096,25.8685,25.9044,132300.0
2015-04-29 12:40:00,50.48,50.53,50.45,50.51,107700.0,25.9044,25.9301,25.8891,25.9198,107700.0
2015-04-29 12:50:00,50.51,50.57,50.5,50.53,129000.0,25.9198,25.9506,25.9147,25.9301,129000.0
2015-04-29 13:00:00,50.53,50.54,50.42,50.48,107900.0,25.9301,25.9352,25.8737,25.9044,107900.0
2015-04-29 13:10:00,50.47,50.5,50.42,50.46,116300.0,25.8993,25.9147,25.8737,25.8942,116300.0
2015-04-29 13:20:00,50.46,50.46,50.38,50.4,175600.0,25.8942,25.8942,25.8531,25.8634,175600.0
2015-04-29 13:30:00,50.4,50.41,50.36,50.4,226800.0,25.8634,25.8685,25.8429,25.8634,226800.0
2015-04-29 13:40:00,50.4,50.52,50.39,50.52,137500.0,25.8634,25.925,25.8583,25.925,137500.0
2015-04-29 13:50:00,50.52,50.58,50.5,50.51,130500.0,25.925,25.9558,25.9147,25.9198,130500.0
2015-04-29 14:00:00,50.52,50.59,50.4,50.44,133700.0,25.925,25.9609,25.8634,25.8839,133700.0
2015-04-29 14:10:00,50.44,50.47,50.35,50.42,230000.0,25.8839,25.8993,25.8377,25.8737,230000.0
2015-04-29 14:20:00,50.42,50.54,50.41,50.53,157700.0,25.8737,25.9352,25.8685,25.9301,157700.0
2015-04-29 14:30:00,50.53,50.55,50.44,50.46,166400.0,25.9301,25.9404,25.8839,25.8942,166400.0
2015-04-29 14:40:00,50.46,50.48,50.33,50.35,357600.0,25.8942,25.9044,25.8275,25.8377,357600.0
2015-04-29 14:50:00,50.35,50.36,50.16,50.18,415000.0,25.8377,25.8429,25.7402,25.7505,415000.0
2015-04-29 15:00:00,50.19,50.3,50.19,50.26,235600.0,25.7556,25.8121,25.7556,25.7916,235600.0
2015-04-29 15:10:00,50.26,50.34,50.22,50.32,163900.0,25.7916,25.8326,25.771,25.8223,163900.0
2015-04-29 15:20:00,50.33,50.34,50.25,50.27,216600.0,25.8275,25.8326,25.7864,25.7967,216600.0
2015-04-29 15:30:00,50.26,50.29,50.23,50.23,255800.0,25.7916,25.8069,25.7762,25.7762,255800.0
2015-04-29 15:40:00,50.23,50.24,50.06,50.13,666000.0,25.7762,25.7813,25.6889,25.7248,666000.0
2015-04-29 15:50:00,50.12,50.25,50.1,50.2,874600.0,25.7197,25.7864,25.7094,25.7608,874600.0
2015-04-30 09:30:00,50.15,50.3,50.05,50.19,337700.0,25.7351,25.8121,25.6838,25.7556,337700.0
2015-04-30 09:40:00,50.19,50.24,49.91,50.06,346100.0,25.7556,25.7813,25.6119,25.6889,346100.0
2015-04-30 09:50:00,50.06,50.15,49.97,50.11,241200.0,25.6889,25.7351,25.6427,25.7146,241200.0
2015-04-30 10:00:00,50.1,50.19,50.03,50.08,390900.0,25.7094,25.7556,25.6735,25.6992,390900.0
2015-04-30 10:10:00,50.08,50.18,50.05,50.08,730700.0,25.6992,25.7505,25.6838,25.6992,730700.0
2015-04-30 10:20:00,50.09,50.15,50.04,50.13,517300.0,25.7043,25.7351,25.6787,25.7248,517300.0
2015-04-30 10:30:00,50.13,50.24,50.11,50.22,153000.0,25.7248,25.7813,25.7146,25.771,153000.0
2015-04-30 10:40:00,50.21,50.24,50.16,50.16,143300.0,25.7659,25.7813,25.7402,25.7402,143300.0
2015-04-30 10:50:00,50.15,50.16,50.06,50.12,135700.0,25.7351,25.7402,25.6889,25.7197,135700.0
2015-04-30 11:00:00,50.12,50.28,50.09,50.18,280200.0,25.7197,25.8018,25.7043,25.7505,280200.0
2015-04-30 11:10:00,50.18,50.21,50.15,50.17,114200.0,25.7505,25.7659,25.7351,25.7454,114200.0
2015-04-30 11:20:00,50.17,50.21,50.11,50.19,172600.0,25.7454,25.7659,25.7146,25.7556,172600.0
2015-04-30 11:30:00,50.19,50.26,50.18,50.2,113700.0,25.7556,25.7916,25.7505,25.7608,113700.0
2015-04-30 11:40:00,50.21,50.25,50.16,50.16,92800.0,25.7659,25.7864,25.7402,25.7402,92800.0
2015-04-30 11:50:00,50.17,50.17,50.09,50.11,191100.0,25.7454,25.7454,25.7043,25.7146,191100.0
2015-04-30 12:00:00,50.11,50.13,50.04,50.05,279600.0,25.7146,25.7248,25.6787,25.6838,279600.0
2015-04-30 12:10:00,50.05,50.05,50.01,50.04,161800.0,25.6838,25.6838,25.6633,25.6787,161800.0
2015-04-30 12:20:00,50.04,50.05,49.97,50.03,320800.0,25.6787,25.6838,25.6427,25.6735,320800.0
2015-04-30 12:30:00,50.02,50.08,50.0,50.06,115300.0,25.6684,25.6992,25.6581,25.6889,115300.0
2015-04-30 12:40:00,50.06,50.11,50.02,50.08,88600.0,25.6889,25.7146,25.6684,25.6992,88600.0
2015-04-30 12:50:00,50.08,50.11,50.02,50.11,172000.0,25.6992,25.7146,25.6684,25.7146,172000.0
2015-04-30 13:00:00,50.11,50.21,50.1,50.21,59000.0,25.7146,25.7659,25.7094,25.7659,59000.0
2015-04-30 13:10:00,50.22,50.24,50.18,50.22,86100.0,25.771,25.7813,25.7505,25.771,86100.0
2015-04-30 13:20:00,50.22,50.23,50.04,50.17,141900.0,25.771,25.7762,25.6787,25.7454,141900.0
2015-04-30 13:30:00,50.16,50.2,50.11,50.13,164700.0,25.7402,25.7608,25.7146,25.7248,164700.0
2015-04-30 13:40:00,50.13,50.15,50.1,50.12,88800.0,25.7248,25.7351,25.7094,25.7197,88800.0
2015-04-30 13:50:00,50.11,50.14,50.09,50.11,106400.0,25.7146,25.73,25.7043,25.7146,106400.0
2015-04-30 14:00:00,50.11,50.15,50.06,50.11,85700.0,25.7146,25.7351,25.6889,25.7146,85700.0
2015-04-30 14:10:00,50.11,50.23,50.11,50.16,140500.0,25.7146,25.7762,25.7146,25.7402,140500.0
2015-04-30 14:20:00,50.16,50.16,50.05,50.09,109600.0,25.7402,25.7402,25.6838,25.7043,109600.0
2015-04-30 14:30:00,50.08,50.11,50.01,50.11,198900.0,25.6992,25.7146,25.6633,25.7146,198900.0
2015-04-30 14:40:00,50.1,50.11,50.02,50.07,171700.0,25.7094,25.7146,25.6684,25.6941,171700.0
2015-04-30 14:50:00,50.06,50.07,49.99,50.01,122000.0,25.6889,25.6941,25.653,25.6633,122000.0
2015-04-30 15:00:00,50.0,50.02,49.9,49.91,219800.0,25.6581,25.6684,25.6068,25.6119,219800.0
2015-04-30 15:10:00,49.91,50.0,49.83,49.96,265300.0,25.6119,25.6581,25.5709,25.6376,265300.0
2015-04-30 15:20:00,49.95,50.0,49.89,49.98,257600.0,25.6325,25.6581,25.6017,25.6479,257600.0
2015-04-30 15:30:00,49.98,50.02,49.91,49.96,227200.0,25.6479,25.6684,25.6119,25.6376,227200.0
2015-04-30 15:40:00,49.96,49.97,49.88,49.95,314200.0,25.6376,25.6427,25.5966,25.6325,314200.0
2015-04-30 15:50:00,49.95,50.05,49.95,50.04,752900.0,25.6325,25.6838,25.6325,25.6787,752900.0
2015-05-01 09:30:00,50.12,50.33,50.11,50.26,207700.0,25.7197,25.8275,25.7146,25.7916,207700.0
2015-05-01 09:40:00,50.25,50.5,50.25,50.43,194900.0,25.7864,25.9147,25.7864,25.8788,194900.0
2015-05-01 09:50:00,50.44,50.52,50.36,50.46,132700.0,25.8839,25.925,25.8429,25.8942,132700.0
2015-05-01 10:00:00,50.46,50.51,50.41,50.47,140600.0,25.8942,25.9198,25.8685,25.8993,140600.0
2015-05-01 10:10:00,50.46,50.51,50.42,50.51,187400.0,25.8942,25.9198,25.8737,25.9198,187400.0
2015-05-01 10:20:00,50.51,50.57,50.49,50.54,139200.0,25.9198,25.9506,25.9096,25.9352,139200.0
2015-05-01 10:30:00,50.54,50.55,50.49,50.53,139800.0,25.9352,25.9404,25.9096,25.9301,139800.0
2015-05-01 10:40:00,50.52,50.54,50.47,50.51,148500.0,25.925,25.9352,25.8993,25.9198,148500.0
2015-05-01 10:50:00,50.52,50.55,50.49,50.55,147200.0,25.925,25.9404,25.9096,25.9404,147200.0
2015-05-01 11:00:00,50.55,50.6,50.54,50.58,69200.0,25.9404,25.966,25.9352,25.9558,69200.0
2015-05-01 11:10:00,50.58,50.62,50.57,50.58,152200.0,25.9558,25.9763,25.9506,25.9558,152200.0
2015-05-01 11:20:00,50.59,50.59,50.52,50.53,156800.0,25.9609,25.9609,25.925,25.9301,156800.0
2015-05-01 11:30:00,50.54,50.57,50.5,50.51,81100.0,25.9352,25.9506,25.9147,25.9198,81100.0
2015-05-01 11:40:00,50.51,50.52,50.42,50.43,85100.0,25.9198,25.925,25.8737,25.8788,85100.0
2015-05-01 11:50:00,50.42,50.48,50.38,50.47,66000.0,25.8737,25.9044,25.8531,25.8993,66000.0
2015-05-01 12:00:00,50.46,50.47,50.3,50.31,113300.0,25.8942,25.8993,25.8121,25.8172,113300.0
2015-05-01 12:10:00,50.31,50.36,50.3,50.33,92400.0,25.8172,25.8429,25.8121,25.8275,92400.0
2015-05-01 12:20:00,50.34,50.39,50.33,50.38,122300.0,25.8326,25.8583,25.8275,25.8531,122300.0
2015-05-01 12:30:00,50.39,50.43,50.38,50.43,56300.0,25.8583,25.8788,25.8531,25.8788,56300.0
2015-05-01 12:40:00,50.43,50.46,50.42,50.45,52800.0,25.8788,25.8942,25.8737,25.8891,52800.0
2015-05-01 12:50:00,50.45,50.48,50.43,50.47,201600.0,25.8891,25.9044,25.8788,25.8993,201600.0
2015-05-01 13:00:00,50.46,50.51,50.46,50.47,112400.0,25.8942,25.9198,25.8942,25.8993,112400.0
2015-05-01 13:10:00,50.47,50.51,50.46,50.5,48300.0,25.8993,25.9198,25.8942,25.9147,48300.0
2015-05-01 13:20:00,50.5,50.54,50.49,50.54,110600.0,25.9147,25.9352,25.9096,25.9352,110600.0
2015-05-01 13:30:00,50.54,50.55,50.52,50.55,94600.0,25.9352,25.9404,25.925,25.9404,94600.0
2015-05-01 13:40:00,50.54,50.58,50.52,50.56,68600.0,25.9352,25.9558,25.925,25.9455,68600.0
2015-05-01 13:50:00,50.57,50.67,50.56,50.62,113200.0,25.9506,26.002,25.9455,25.9763,113200.0
2015-05-01 14:00:00,50.62,50.66,50.61,50.66,80800.0,25.9763,25.9968,25.9712,25.9968,80800.0
2015-05-01 14:10:00,50.66,50.67,50.63,50.64,49300.0,25.9968,26.002,25.9814,25.9866,49300.0
2015-05-01 14:20:00,50.65,50.65,50.6,50.64,83000.0,25.9917,25.9917,25.966,25.9866,83000.0
2015-05-01 14:30:00,50.64,50.64,50.58,50.58,54200.0,25.9866,25.9866,25.9558,25.9558,54200.0
2015-05-01 14:40:00,50.58,50.59,50.56,50.57,36400.0,25.9558,25.9609,25.9455,25.9506,36400.0
2015-05-01 14:50:00,50.57,50.58,50.53,50.58,88100.0,25.9506,25.9558,25.9301,25.9558,88100.0
2015-05-01 15:00:00,50.59,50.59,50.54,50.57,113900.0,25.9609,25.9609,25.9352,25.9506,113900.0
2015-05-01 15:10:00,50.56,50.57,50.53,50.55,125400.0,25.9455,25.9506,25.9301,25.9404,125400.0
2015-05-01 15:20:00,50.55,50.56,50.47,50.49,146300.0,25.9404,25.9455,25.8993,25.9096,146300.0
2015-05-01 15:30:00,50.49,50.54,50.47,50.51,151600.0,25.9096,25.9352,25.8993,25.9198,151600.0
2015-05-01 15:40:00,50.51,50.61,50.5,50.61,242500.0,25.9198,25.9712,25.9147,25.9712,242500.0
2015-05-01 15:50:00,50.61,50.67,50.6,50.65,615300.0,25.9712,26.002,25.966,25.9917,615300.0
2015-05-04 09:30:00,50.86,50.91,50.58,50.75,201900.0,26.0995,26.1251,25.9558,26.043,201900.0
2015-05-04 09:40:00,50.74,50.81,50.7,50.79,122800.0,26.0379,26.0738,26.0173,26.0635,122800.0
2015-05-04 09:50:00,50.8,50.88,50.8,50.84,72800.0,26.0687,26.1097,26.0687,26.0892,72800.0
2015-05-04 10:00:00,50.83,50.86,50.79,50.82,91200.0,26.0841,26.0995,26.0635,26.0789,91200.0
2015-05-04 10:10:00,50.82,50.88,50.8,50.82,84400.0,26.0789,26.1097,26.0687,26.0789,84400.0
2015-05-04 10:20:00,50.82,50.83,50.69,50.75,128600.0,26.0789,26.0841,26.0122,26.043,128600.0
2015-05-04 10:30:00,50.74,50.76,50.68,50.75,56900.0,26.0379,26.0481,26.0071,26.043,56900.0
2015-05-04 10:40:00,50.74,50.74,50.67,50.72,117700.0,26.0379,26.0379,26.002,26.0276,117700.0
2015-05-04 10:50:00,50.72,50.73,50.58,50.61,80800.0,26.0276,26.0327,25.9558,25.9712,80800.0
2015-05-04 11:00:00,50.6,50.63,50.58,50.58,111300.0,25.966,25.9814,25.9558,25.9558,111300.0
2015-05-04 11:10:00,50.57,50.58,50.48,50.49,59900.0,25.9506,25.9558,25.9044,25.9096,59900.0
2015-05-04 11:20:00,50.48,50.52,50.45,50.51,139800.0,25.9044,25.925,25.8891,25.9198,139800.0
2015-05-04 11:30:00,50.5,50.55,50.46,50.52,81400.0,25.9147,25.9404,25.8942,25.925,81400.0
2015-05-04 11:40:00,50.52,50.55,50.51,50.52,65000.0,25.925,25.9404,25.9198,25.925,65000.0
2015-05-04 11:50:00,50.52,50.54,50.48,50.53,54200.0,25.925,25.9352,25.9044,25.9301,54200.0
2015-05-04 12:00:00,50.54,50.59,50.52,50.59,120800.0,25.9352,25.9609,25.925,25.9609,120800.0
2015-05-04 12:10:00,50.58,50.6,50.53,50.59,43000.0,25.9558,25.966,25.9301,25.9609,43000.0
2015-05-04 12:20:00,50.6,50.63,50.57,50.61,51600.0,25.966,25.9814,25.9506,25.9712,51600.0
2015-05-04 12:30:00,50.61,50.62,50.54,50.58,32500.0,25.9712,25.9763,25.9352,25.9558,32500.0
2015-05-04 12:40:00,50.58,50.6,50.56,50.58,36400.0,25.9558,25.966,25.9455,25.9558,36400.0
2015-05-04 12:50:00,50.58,50.6,50.56,50.56,37300.0,25.9558,25.966,25.9455,25.9455,37300.0
2015-05-04 13:00:00,50.56,50.59,50.53,50.56,33100.0,25.9455,25.9609,25.9301,25.9455,33100.0
2015-05-04 13:10:00,50.55,50.57,50.53,50.56,43100.0,25.9404,25.9506,25.9301,25.9455,43100.0
2015-05-04 13:20:00,50.56,50.58,50.55,50.58,46400.0,25.9455,25.9558,25.9404,25.9558,46400.0
2015-05-04 13:30:00,50.57,50.6,50.56,50.58,38200.0,25.9506,25.966,25.9455,25.9558,38200.0
2015-05-04 13:40:00,50.59,50.61,50.57,50.57,84200.0,25.9609,25.9712,25.9506,25.9506,84200.0
2015-05-04 13:50:00,50.57,50.62,50.55,50.62,45300.0,25.9506,25.9763,25.9404,25.9763,45300.0
2015-05-04 14:00:00,50.61,50.68,50.6,50.67,73000.0,25.9712,26.0071,25.966,26.002,73000.0
2015-05-04 14:10:00,50.66,50.69,50.6,50.66,51100.0,25.9968,26.0122,25.966,25.9968,51100.0
2015-05-04 14:20:00,50.65,50.68,50.62,50.65,71200.0,25.9917,26.0071,25.9763,25.9917,71200.0
2015-05-04 14:30:00,50.66,50.68,50.61,50.61,128100.0,25.9968,26.0071,25.9712,25.9712,128100.0
2015-05-04 14:40:00,50.62,50.63,50.55,50.57,69200.0,25.9763,25.9814,25.9404,25.9506,69200.0
2015-05-04 14:50:00,50.57,50.59,50.56,50.57,51300.0,25.9506,25.9609,25.9455,25.9506,51300.0
2015-05-04 15:00:00,50.58,50.58,50.52,50.52,147800.0,25.9558,25.9558,25.925,25.925,147800.0
2015-05-04 15:10:00,50.51,50.6,50.5,50.58,94900.0,25.9198,25.966,25.9147,25.9558,94900.0
2015-05-04 15:20:00,50.57,50.68,50.57,50.65,106500.0,25.9506,26.0071,25.9506,25.9917,106500.0
2015-05-04 15:30:00,50.65,50.68,50.63,50.67,149100.0,25.9917,26.0071,25.9814,26.002,149100.0
2015-05-04 15:40:00,50.66,50.73,50.64,50.72,303000.0,25.9968,26.0327,25.9866,26.0276,303000.0
2015-05-04 15:50:00,50.73,50.73,50.6,50.69,664700.0,26.0327,26.0327,25.966,26.0122,664700.0
2015-05-05 09:30:00,50.5,50.52,50.22,50.29,237000.0,25.9147,25.925,25.771,25.8069,237000.0
2015-05-05 09:40:00,50.28,50.47,50.25,50.46,193300.0,25.8018,25.8993,25.7864,25.8942,193300.0
2015-05-05 09:50:00,50.45,50.51,50.35,50.41,100500.0,25.8891,25.9198,25.8377,25.8685,100500.0
2015-05-05 10:00:00,50.41,50.44,50.31,50.36,99500.0,25.8685,25.8839,25.8172,25.8429,99500.0
2015-05-05 10:10:00,50.38,50.47,50.37,50.43,94000.0,25.8531,25.8993,25.848,25.8788,94000.0
2015-05-05 10:20:00,50.43,50.55,50.41,50.52,96700.0,25.8788,25.9404,25.8685,25.925,96700.0
2015-05-05 10:30:00,50.52,50.58,50.49,50.52,117900.0,25.925,25.9558,25.9096,25.925,117900.0
2015-05-05 10:40:00,50.52,50.58,50.5,50.53,82500.0,25.925,25.9558,25.9147,25.9301,82500.0
2015-05-05 10:50:00,50.54,50.56,50.4,50.41,74500.0,25.9352,25.9455,25.8634,25.8685,74500.0
2015-05-05 11:00:00,50.41,50.41,50.23,50.27,107600.0,25.8685,25.8685,25.7762,25.7967,107600.0
2015-05-05 11:10:00,50.27,50.32,50.24,50.26,137800.0,25.7967,25.8223,25.7813,25.7916,137800.0
2015-05-05 11:20:00,50.25,50.26,50.15,50.19,171500.0,25.7864,25.7916,25.7351,25.7556,171500.0
2015-05-05 11:30:00,50.2,50.24,50.17,50.22,91800.0,25.7608,25.7813,25.7454,25.771,91800.0
2015-05-05 11:40:00,50.22,50.32,50.2,50.29,56500.0,25.771,25.8223,25.7608,25.8069,56500.0
2015-05-05 11:50:00,50.28,50.36,50.27,50.34,58800.0,25.8018,25.8429,25.7967,25.8326,58800.0
2015-05-05 12:00:00,50.34,50.38,50.33,50.36,61300.0,25.8326,25.8531,25.8275,25.8429,61300.0
2015-05-05 12:10:00,50.36,50.44,50.34,50.44,73100.0,25.8429,25.8839,25.8326,25.8839,73100.0
2015-05-05 12:20:00,50.43,50.45,50.41,50.42,52800.0,25.8788,25.8891,25.8685,25.8737,52800.0
2015-05-05 12:30:00,50.42,50.42,50.33,50.34,93400.0,25.8737,25.8737,25.8275,25.8326,93400.0
2015-05-05 12:40:00,50.34,50.39,50.3,50.37,84700.0,25.8326,25.8583,25.8121,25.848,84700.0
2015-05-05 12:50:00,50.38,50.39,50.32,50.33,74200.0,25.8531,25.8583,25.8223,25.8275,74200.0
2015-05-05 13:00:00,50.33,50.35,50.3,50.31,43100.0,25.8275,25.8377,25.8121,25.8172,43100.0
2015-05-05 13:10:00,50.3,50.31,50.25,50.26,103800.0,25.8121,25.8172,25.7864,25.7916,103800.0
2015-05-05 13:20:00,50.26,50.31,50.21,50.29,68000.0,25.7916,25.8172,25.7659,25.8069,68000.0
2015-05-05 13:30:00,50.29,50.32,50.25,50.31,51200.0,25.8069,25.8223,25.7864,25.8172,51200.0
2015-05-05 13:40:00,50.32,50.33,50.26,50.28,43500.0,25.8223,25.8275,25.7916,25.8018,43500.0
2015-05-05 13:50:00,50.28,50.32,50.25,50.27,31100.0,25.8018,25.8223,25.7864,25.7967,31100.0
2015-05-05 14:00:00,50.27,50.31,50.24,50.29,59200.0,25.7967,25.8172,25.7813,25.8069,59200.0
2015-05-05 14:10:00,50.29,50.33,50.27,50.31,59800.0,25.8069,25.8275,25.7967,25.8172,59800.0
2015-05-05 14:20:00,50.31,50.32,50.24,50.27,53500.0,25.8172,25.8223,25.7813,25.7967,53500.0
2015-05-05 14:30:00,50.26,50.33,50.23,50.28,48900.0,25.7916,25.8275,25.7762,25.8018,48900.0
2015-05-05 14:40:00,50.28,50.29,50.23,50.25,67200.0,25.8018,25.8069,25.7762,25.7864,67200.0
2015-05-05 14:50:00,50.25,50.26,50.19,50.21,62600.0,25.7864,25.7916,25.7556,25.7659,62600.0
2015-05-05 15:00:00,50.21,50.25,50.16,50.17,75300.0,25.7659,25.7864,25.7402,25.7454,75300.0
2015-05-05 15:10:00,50.16,50.23,50.15,50.19,140900.0,25.7402,25.7762,25.7351,25.7556,140900.0
2015-05-05 15:20:00,50.2,50.29,50.16,50.28,136100.0,25.7608,25.8069,25.7402,25.8018,136100.0
2015-05-05 15:30:00,50.27,50.37,50.27,50.34,166000.0,25.7967,25.848,25.7967,25.8326,166000.0
2015-05-05 15:40:00,50.34,50.35,50.28,50.34,253600.0,25.8326,25.8377,25.8018,25.8326,253600.0
2015-05-05 15:50:00,50.34,50.37,50.32,50.35,471600.0,25.8326,25.848,25.8223,25.8377,471600.0
2015-05-06 09:30:00,50.43,50.64,50.3,50.32,190400.0,25.8788,25.9866,25.8121,25.8223,190400.0
2015-05-06 09:40:00,50.32,50.47,50.25,50.27,151200.0,25.8223,25.8993,25.7864,25.7967,151200.0
2015-05-06 09:50:00,50.26,50.31,50.2,50.25,263100.0,25.7916,25.8172,25.7608,25.7864,263100.0
2015-05-06 10:00:00,50.25,50.33,50.18,50.19,149100.0,25.7864,25.8275,25.7505,25.7556,149100.0
2015-05-06 10:10:00,50.19,50.36,50.13,50.28,204600.0,25.7556,25.8429,25.7248,25.8018,204600.0
2015-05-06 10:20:00,50.27,50.36,50.27,50.35,103800.0,25.7967,25.8429,25.7967,25.8377,103800.0
2015-05-06 10:30:00,50.34,50.39,50.32,50.39,71000.0,25.8326,25.8583,25.8223,25.8583,71000.0
2015-05-06 10:40:00,50.39,50.62,50.39,50.58,145800.0,25.8583,25.9763,25.8583,25.9558,145800.0
2015-05-06 10:50:00,50.59,50.67,50.57,50.66,179800.0,25.9609,26.002,25.9506,25.9968,179800.0
2015-05-06 11:00:00,50.66,50.78,50.65,50.73,158200.0,25.9968,26.0584,25.9917,26.0327,158200.0
2015-05-06 11:10:00,50.73,50.73,50.57,50.62,90700.0,26.0327,26.0327,25.9506,25.9763,90700.0
2015-05-06 11:20:00,50.62,50.63,50.52,50.59,126900.0,25.9763,25.9814,25.925,25.9609,126900.0
2015-05-06 11:30:00,50.59,50.62,50.53,50.56,79200.0,25.9609,25.9763,25.9301,25.9455,79200.0
2015-05-06 11:40:00,50.57,50.67,50.56,50.64,71400.0,25.9506,26.002,25.9455,25.9866,71400.0
2015-05-06 11:50:00,50.65,50.69,50.62,50.67,87800.0,25.9917,26.0122,25.9763,26.002,87800.0
2015-05-06 12:00:00,50.66,50.66,50.5,50.51,74100.0,25.9968,25.9968,25.9147,25.9198,74100.0
2015-05-06 12:10:00,50.51,50.55,50.48,50.51,61900.0,25.9198,25.9404,25.9044,25.9198,61900.0
2015-05-06 12:20:00,50.52,50.52,50.48,50.48,79800.0,25.925,25.925,25.9044,25.9044,79800.0
2015-05-06 12:30:00,50.48,50.58,50.47,50.57,104100.0,25.9044,25.9558,25.8993,25.9506,104100.0
2015-05-06 12:40:00,50.57,50.59,50.53,50.57,123400.0,25.9506,25.9609,25.9301,25.9506,123400.0
2015-05-06 12:50:00,50.58,50.64,50.53,50.59,153200.0,25.9558,25.9866,25.9301,25.9609,153200.0
2015-05-06 13:00:00,50.59,50.6,50.51,50.53,82900.0,25.9609,25.966,25.9198,25.9301,82900.0
2015-05-06 13:10:00,50.53,50.56,50.5,50.55,132500.0,25.9301,25.9455,25.9147,25.9404,132500.0
2015-05-06 13:20:00,50.54,50.58,50.51,50.52,68500.0,25.9352,25.9558,25.9198,25.925,68500.0
2015-05-06 13:30:00,50.52,50.52,50.37,50.43,115100.0,25.925,25.925,25.848,25.8788,115100.0
2015-05-06 13:40:00,50.44,50.45,50.35,50.38,108200.0,25.8839,25.8891,25.8377,25.8531,108200.0
2015-05-06 13:50:00,50.37,50.44,50.36,50.43,110500.0,25.848,25.8839,25.8429,25.8788,110500.0
2015-05-06 14:00:00,50.44,50.46,50.41,50.44,98600.0,25.8839,25.8942,25.8685,25.8839,98600.0
2015-05-06 14:10:00,50.44,50.46,50.42,50.45,143300.0,25.8839,25.8942,25.8737,25.8891,143300.0
2015-05-06 14:20:00,50.44,50.58,50.44,50.57,173500.0,25.8839,25.9558,25.8839,25.9506,173500.0
2015-05-06 14:30:00,50.57,50.58,50.5,50.54,304400.0,25.9506,25.9558,25.9147,25.9352,304400.0
2015-05-06 14:40:00,50.53,50.54,50.46,50.49,143000.0,25.9301,25.9352,25.8942,25.9096,143000.0
2015-05-06 14:50:00,50.49,50.51,50.45,50.47,110300.0,25.9096,25.9198,25.8891,25.8993,110300.0
2015-05-06 15:00:00,50.47,50.49,50.45,50.49,116900.0,25.8993,25.9096,25.8891,25.9096,116900.0
2015-05-06 15:10:00,50.48,50.49,50.38,50.41,190600.0,25.9044,25.9096,25.8531,25.8685,190600.0
2015-05-06 15:20:00,50.4,50.53,50.4,50.53,189800.0,25.8634,25.9301,25.8634,25.9301,189800.0
2015-05-06 15:30:00,50.52,50.6,50.48,50.57,257100.0,25.925,25.966,25.9044,25.9506,257100.0
2015-05-06 15:40:00,50.56,50.6,50.51,50.6,244200.0,25.9455,25.966,25.9198,25.966,244200.0
2015-05-06 15:50:00,50.59,50.71,50.58,50.71,464800.0,25.9609,26.0225,25.9558,26.0225,464800.0
2015-05-07 09:30:00,50.48,50.67,50.42,50.63,259600.0,25.9044,26.002,25.8737,25.9814,259600.0
2015-05-07 09:40:00,50.65,50.72,50.6,50.7,109300.0,25.9917,26.0276,25.966,26.0173,109300.0
2015-05-07 09:50:00,50.69,50.7,50.53,50.53,71000.0,26.0122,26.0173,25.9301,25.9301,71000.0
2015-05-07 10:00:00,50.53,50.57,50.45,50.47,63800.0,25.9301,25.9506,25.8891,25.8993,63800.0
2015-05-07 10:10:00,50.48,50.57,50.46,50.52,67200.0,25.9044,25.9506,25.8942,25.925,67200.0
2015-05-07 10:20:00,50.51,50.55,50.47,50.48,100600.0,25.9198,25.9404,25.8993,25.9044,100600.0
2015-05-07 10:30:00,50.48,50.66,50.47,50.66,127200.0,25.9044,25.9968,25.8993,25.9968,127200.0
2015-05-07 10:40:00,50.66,50.89,50.66,50.85,231700.0,25.9968,26.1148,25.9968,26.0943,231700.0
2015-05-07 10:50:00,50.86,50.98,50.83,50.94,166400.0,26.0995,26.161,26.0841,26.1405,166400.0
2015-05-07 11:00:00,50.95,51.0,50.9,50.99,152600.0,26.1456,26.1713,26.12,26.1662,152600.0
2015-05-07 11:10:00,50.99,51.0,50.95,50.98,109600.0,26.1662,26.1713,26.1456,26.161,109600.0
2015-05-07 11:20:00,50.98,51.23,50.97,51.13,228000.0,26.161,26.2893,26.1559,26.238,228000.0
2015-05-07 11:30:00,51.12,51.13,51.04,51.05,96500.0,26.2329,26.238,26.1918,26.197,96500.0
2015-05-07 11:40:00,51.05,51.16,51.05,51.16,62200.0,26.197,26.2534,26.197,26.2534,62200.0
2015-05-07 11:50:00,51.16,51.18,51.12,51.15,85300.0,26.2534,26.2637,26.2329,26.2483,85300.0
2015-05-07 12:00:00,51.14,51.18,51.14,51.18,39100.0,26.2431,26.2637,26.2431,26.2637,39100.0
2015-05-07 12:10:00,51.17,51.25,51.16,51.25,88900.0,26.2585,26.2996,26.2534,26.2996,88900.0
2015-05-07 12:20:00,51.25,51.3,51.23,51.26,77700.0,26.2996,26.3252,26.2893,26.3047,77700.0
2015-05-07 12:30:00,51.26,51.31,51.25,51.31,47400.0,26.3047,26.3304,26.2996,26.3304,47400.0
2015-05-07 12:40:00,51.31,51.32,51.26,51.27,64100.0,26.3304,26.3355,26.3047,26.3098,64100.0
2015-05-07 12:50:00,51.27,51.28,51.25,51.26,38900.0,26.3098,26.315,26.2996,26.3047,38900.0
2015-05-07 13:00:00,51.25,51.3,51.23,51.23,79100.0,26.2996,26.3252,26.2893,26.2893,79100.0
2015-05-07 13:10:00,51.23,51.26,51.22,51.25,52300.0,26.2893,26.3047,26.2842,26.2996,52300.0
2015-05-07 13:20:00,51.24,51.25,51.2,51.22,37500.0,26.2945,26.2996,26.2739,26.2842,37500.0
2015-05-07 13:30:00,51.21,51.28,51.21,51.28,89200.0,26.2791,26.315,26.2791,26.315,89200.0
2015-05-07 13:40:00,51.28,51.32,51.27,51.28,86500.0,26.315,26.3355,26.3098,26.315,86500.0
2015-05-07 13:50:00,51.28,51.3,51.25,51.26,105000.0,26.315,26.3252,26.2996,26.3047,105000.0
2015-05-07 14:00:00,51.27,51.29,51.25,51.26,59900.0,26.3098,26.3201,26.2996,26.3047,59900.0
2015-05-07 14:10:00,51.26,51.28,51.24,51.25,67200.0,26.3047,26.315,26.2945,26.2996,67200.0
2015-05-07 14:20:00,51.25,51.29,51.24,51.28,38000.0,26.2996,26.3201,26.2945,26.315,38000.0
2015-05-07 14:30:00,51.27,51.3,51.26,51.28,86600.0,26.3098,26.3252,26.3047,26.315,86600.0
2015-05-07 14:40:00,51.28,51.31,51.26,51.26,104500.0,26.315,26.3304,26.3047,26.3047,104500.0
2015-05-07 14:50:00,51.26,51.27,51.24,51.27,62000.0,26.3047,26.3098,26.2945,26.3098,62000.0
2015-05-07 15:00:00,51.26,51.34,51.26,51.33,95900.0,26.3047,26.3458,26.3047,26.3406,95900.0
2015-05-07 15:10:00,51.32,51.36,51.27,51.29,131900.0,26.3355,26.356,26.3098,26.3201,131900.0
2015-05-07 15:20:00,51.28,51.29,51.23,51.27,106400.0,26.315,26.3201,26.2893,26.3098,106400.0
2015-05-07 15:30:00,51.27,51.27,51.23,51.23,121800.0,26.3098,26.3098,26.2893,26.2893,121800.0
2015-05-07 15:40:00,51.24,51.29,51.14,51.29,260500.0,26.2945,26.3201,26.2431,26.3201,260500.0
2015-05-07 15:50:00,51.29,51.33,51.24,51.24,402800.0,26.3201,26.3406,26.2945,26.2945,402800.0
2015-05-08 09:30:00,51.61,51.94,51.53,51.91,310500.0,26.4843,26.6537,26.4433,26.6383,310500.0
2015-05-08 09:40:00,51.9,52.17,51.88,52.14,337600.0,26.6331,26.7717,26.6229,26.7563,337600.0
2015-05-08 09:50:00,52.14,52.28,52.08,52.22,244900.0,26.7563,26.8281,26.7255,26.7974,244900.0
2015-05-08 10:00:00,52.22,52.35,52.18,52.31,186000.0,26.7974,26.8641,26.7768,26.8435,186000.0
2015-05-08 10:10:00,52.31,52.33,52.21,52.26,160700.0,26.8435,26.8538,26.7922,26.8179,160700.0
2015-05-08 10:20:00,52.26,52.41,52.23,52.38,184600.0,26.8179,26.8949,26.8025,26.8795,184600.0
2015-05-08 10:30:00,52.37,52.41,52.32,52.34,176500.0,26.8743,26.8949,26.8487,26.8589,176500.0
2015-05-08 10:40:00,52.34,52.42,52.33,52.41,131400.0,26.8589,26.9,26.8538,26.8949,131400.0
2015-05-08 10:50:00,52.41,52.44,52.36,52.4,120600.0,26.8949,26.9102,26.8692,26.8897,120600.0
2015-05-08 11:00:00,52.4,52.42,52.33,52.35,85100.0,26.8897,26.9,26.8538,26.8641,85100.0
2015-05-08 11:10:00,52.36,52.39,52.32,52.34,72600.0,26.8692,26.8846,26.8487,26.8589,72600.0
2015-05-08 11:20:00,52.34,52.35,52.28,52.28,89500.0,26.8589,26.8641,26.8281,26.8281,89500.0
2015-05-08 11:30:00,52.29,52.35,52.29,52.33,105900.0,26.8333,26.8641,26.8333,26.8538,105900.0
2015-05-08 11:40:00,52.33,52.36,52.29,52.3,144400.0,26.8538,26.8692,26.8333,26.8384,144400.0
2015-05-08 11:50:00,52.3,52.38,52.29,52.36,131900.0,26.8384,26.8795,26.8333,26.8692,131900.0
2015-05-08 12:00:00,52.37,52.38,52.28,52.28,49000.0,26.8743,26.8795,26.8281,26.8281,49000.0
2015-05-08 12:10:00,52.28,52.28,52.19,52.27,81300.0,26.8281,26.8281,26.782,26.823,81300.0
2015-05-08 12:20:00,52.27,52.29,52.24,52.24,66500.0,26.823,26.8333,26.8076,26.8076,66500.0
2015-05-08 12:30:00,52.24,52.3,52.24,52.27,49000.0,26.8076,26.8384,26.8076,26.823,49000.0
2015-05-08 12:40:00,52.27,52.28,52.2,52.22,74900.0,26.823,26.8281,26.7871,26.7974,74900.0
2015-05-08 12:50:00,52.23,52.25,52.19,52.21,57900.0,26.8025,26.8127,26.782,26.7922,57900.0
2015-05-08 13:00:00,52.21,52.22,52.18,52.2,68800.0,26.7922,26.7974,26.7768,26.7871,68800.0
2015-05-08 13:10:00,52.21,52.23,52.13,52.14,68900.0,26.7922,26.8025,26.7512,26.7563,68900.0
2015-05-08 13:20:00,52.15,52.19,52.14,52.17,93400.0,26.7614,26.782,26.7563,26.7717,93400.0
2015-05-08 13:30:00,52.16,52.17,52.07,52.07,100100.0,26.7666,26.7717,26.7204,26.7204,100100.0
2015-05-08 13:40:00,52.07,52.15,52.07,52.14,64900.0,26.7204,26.7614,26.7204,26.7563,64900.0
2015-05-08 13:50:00,52.15,52.18,52.12,52.14,129000.0,26.7614,26.7768,26.746,26.7563,129000.0
2015-05-08 14:00:00,52.14,52.18,52.13,52.13,82900.0,26.7563,26.7768,26.7512,26.7512,82900.0
2015-05-08 14:10:00,52.13,52.19,52.12,52.18,75800.0,26.7512,26.782,26.746,26.7768,75800.0
2015-05-08 14:20:00,52.18,52.18,52.07,52.07,63700.0,26.7768,26.7768,26.7204,26.7204,63700.0
2015-05-08 14:30:00,52.08,52.14,52.07,52.13,59000.0,26.7255,26.7563,26.7204,26.7512,59000.0
2015-05-08 14:40:00,52.13,52.15,52.12,52.14,67000.0,26.7512,26.7614,26.746,26.7563,67000.0
2015-05-08 14:50:00,52.13,52.14,52.09,52.11,58700.0,26.7512,26.7563,26.7306,26.7409,58700.0
2015-05-08 15:00:00,52.12,52.15,52.1,52.15,76500.0,26.746,26.7614,26.7358,26.7614,76500.0
2015-05-08 15:10:00,52.15,52.16,52.11,52.12,143400.0,26.7614,26.7666,26.7409,26.746,143400.0
2015-05-08 15:20:00,52.12,52.16,52.09,52.11,93500.0,26.746,26.7666,26.7306,26.7409,93500.0
2015-05-08 15:30:00,52.11,52.15,52.1,52.12,92800.0,26.7409,26.7614,26.7358,26.746,92800.0
2015-05-08 15:40:00,52.12,52.16,52.12,52.16,144400.0,26.746,26.7666,26.746,26.7666,144400.0
2015-05-08 15:50:00,52.16,52.18,52.12,52.16,349400.0,26.7666,26.7768,26.746,26.7666,349400.0
2015-05-11 09:30:00,52.2,52.29,52.06,52.22,250500.0,26.7871,26.8333,26.7152,26.7974,250500.0
2015-05-11 09:40:00,52.22,52.28,52.19,52.22,155600.0,26.7974,26.8281,26.782,26.7974,155600.0
2015-05-11 09:50:00,52.21,52.26,52.15,52.24,197900.0,26.7922,26.8179,26.7614,26.8076,197900.0
2015-05-11 10:00:00,52.24,52.31,52.24,52.28,88400.0,26.8076,26.8435,26.8076,26.8281,88400.0
2015-05-11 10:10:00,52.28,52.28,52.22,52.23,81500.0,26.8281,26.8281,26.7974,26.8025,81500.0
2015-05-11 10:20:00,52.23,52.27,52.16,52.17,108300.0,26.8025,26.823,26.7666,26.7717,108300.0
2015-05-11 10:30:00,52.17,52.17,52.08,52.11,102300.0,26.7717,26.7717,26.7255,26.7409,102300.0
2015-05-11 10:40:00,52.11,52.17,52.09,52.13,59500.0,26.7409,26.7717,26.7306,26.7512,59500.0
2015-05-11 10:50:00,52.13,52.17,52.11,52.12,47900.0,26.7512,26.7717,26.7409,26.746,47900.0
2015-05-11 11:00:00,52.11,52.14,52.07,52.14,73400.0,26.7409,26.7563,26.7204,26.7563,73400.0
2015-05-11 11:10:00,52.13,52.18,52.11,52.13,72700.0,26.7512,26.7768,26.7409,26.7512,72700.0
2015-05-11 11:20:00,52.13,52.14,52.05,52.07,68700.0,26.7512,26.7563,26.7101,26.7204,68700.0
2015-05-11 11:30:00,52.08,52.08,52.01,52.04,73600.0,26.7255,26.7255,26.6896,26.705,73600.0
2015-05-11 11:40:00,52.04,52.05,51.93,51.96,86900.0,26.705,26.7101,26.6485,26.6639,86900.0
2015-05-11 11:50:00,51.97,52.02,51.94,51.96,64000.0,26.6691,26.6947,26.6537,26.6639,64000.0
2015-05-11 12:00:00,51.95,51.95,51.77,51.81,111400.0,26.6588,26.6588,26.5664,26.587,111400.0
2015-05-11 12:10:00,51.81,51.85,51.78,51.79,49600.0,26.587,26.6075,26.5716,26.5767,49600.0
2015-05-11 12:20:00,51.78,51.87,51.73,51.85,69400.0,26.5716,26.6177,26.5459,26.6075,69400.0
2015-05-11 12:30:00,51.84,51.85,51.78,51.78,107900.0,26.6024,26.6075,26.5716,26.5716,107900.0
2015-05-11 12:40:00,51.79,51.79,51.72,51.73,86100.0,26.5767,26.5767,26.5408,26.5459,86100.0
2015-05-11 12:50:00,51.73,51.78,51.73,51.77,56200.0,26.5459,26.5716,26.5459,26.5664,56200.0
2015-05-11 13:00:00,51.76,51.77,51.72,51.74,41500.0,26.5613,26.5664,26.5408,26.551,41500.0
2015-05-11 13:10:00,51.75,51.8,51.75,51.78,44100.0,26.5562,26.5818,26.5562,26.5716,44100.0
2015-05-11 13:20:00,51.77,51.78,51.74,51.75,41300.0,26.5664,26.5716,26.551,26.5562,41300.0
2015-05-11 13:30:00,51.74,51.75,51.68,51.69,61200.0,26.551,26.5562,26.5202,26.5254,61200.0
2015-05-11 13:40:00,51.68,51.7,51.65,51.65,75800.0,26.5202,26.5305,26.5048,26.5048,75800.0
2015-05-11 13:50:00,51.66,51.67,51.58,51.59,81900.0,26.51,26.5151,26.4689,26.4741,81900.0
2015-05-11 14:00:00,51.59,51.63,51.55,51.57,90000.0,26.4741,26.4946,26.4535,26.4638,90000.0
2015-05-11 14:10:00,51.57,51.58,51.52,51.58,61300.0,26.4638,26.4689,26.4381,26.4689,61300.0
2015-05-11 14:20:00,51.58,51.63,51.57,51.62,85400.0,26.4689,26.4946,26.4638,26.4895,85400.0
2015-05-11 14:30:00,51.61,51.65,51.53,51.53,113400.0,26.4843,26.5048,26.4433,26.4433,113400.0
2015-05-11 14:40:00,51.53,51.55,51.46,51.46,128600.0,26.4433,26.4535,26.4073,26.4073,128600.0
2015-05-11 14:50:00,51.46,51.47,51.35,51.39,116300.0,26.4073,26.4125,26.3509,26.3714,116300.0
2015-05-11 15:00:00,51.38,51.41,51.33,51.41,136300.0,26.3663,26.3817,26.3406,26.3817,136300.0
2015-05-11 15:10:00,51.4,51.47,51.39,51.47,174000.0,26.3766,26.4125,26.3714,26.4125,174000.0
2015-05-11 15:20:00,51.47,51.5,51.46,51.48,97200.0,26.4125,26.4279,26.4073,26.4176,97200.0
2015-05-11 15:30:00,51.48,51.5,51.36,51.37,166000.0,26.4176,26.4279,26.356,26.3612,166000.0
2015-05-11 15:40:00,51.37,51.38,51.29,51.31,293200.0,26.3612,26.3663,26.3201,26.3304,293200.0
2015-05-11 15:50:00,51.31,51.41,51.3,51.33,427100.0,26.3304,26.3817,26.3252,26.3406,427100.0
2015-05-12 09:30:00,50.79,51.08,50.71,50.99,422200.0,26.0635,26.2123,26.0225,26.1662,422200.0
2015-05-12 09:40:00,50.97,51.06,50.85,50.89,183000.0,26.1559,26.2021,26.0943,26.1148,183000.0
2015-05-12 09:50:00,50.89,51.18,50.88,51.16,196600.0,26.1148,26.2637,26.1097,26.2534,196600.0
2015-05-12 10:00:00,51.16,51.16,50.88,50.93,300000.0,26.2534,26.2534,26.1097,26.1354,300000.0
2015-05-12 10:10:00,50.94,50.94,50.75,50.77,287600.0,26.1405,26.1405,26.043,26.0533,287600.0
2015-05-12 10:20:00,50.77,50.94,50.77,50.92,129100.0,26.0533,26.1405,26.0533,26.1302,129100.0
2015-05-12 10:30:00,50.91,51.12,50.91,51.12,130400.0,26.1251,26.2329,26.1251,26.2329,130400.0
2015-05-12 10:40:00,51.12,51.14,51.03,51.04,205100.0,26.2329,26.2431,26.1867,26.1918,205100.0
2015-05-12 10:50:00,51.03,51.1,51.02,51.08,102900.0,26.1867,26.2226,26.1816,26.2123,102900.0
2015-05-12 11:00:00,51.09,51.19,51.08,51.17,112300.0,26.2175,26.2688,26.2123,26.2585,112300.0
2015-05-12 11:10:00,51.17,51.19,51.02,51.03,86100.0,26.2585,26.2688,26.1816,26.1867,86100.0
2015-05-12 11:20:00,51.04,51.08,51.01,51.01,90500.0,26.1918,26.2123,26.1764,26.1764,90500.0
2015-05-12 11:30:00,51.01,51.05,51.01,51.03,125400.0,26.1764,26.197,26.1764,26.1867,125400.0
2015-05-12 11:40:00,51.03,51.08,50.94,50.97,177400.0,26.1867,26.2123,26.1405,26.1559,177400.0
2015-05-12 11:50:00,50.97,51.02,50.96,50.99,84400.0,26.1559,26.1816,26.1508,26.1662,84400.0
2015-05-12 12:00:00,51.0,51.02,50.95,50.95,65800.0,26.1713,26.1816,26.1456,26.1456,65800.0
2015-05-12 12:10:00,50.95,51.0,50.9,50.98,72700.0,26.1456,26.1713,26.12,26.161,72700.0
2015-05-12 12:20:00,50.99,51.02,50.96,51.02,44200.0,26.1662,26.1816,26.1508,26.1816,44200.0
2015-05-12 12:30:00,51.02,51.11,50.99,51.1,70500.0,26.1816,26.2277,26.1662,26.2226,70500.0
2015-05-12 12:40:00,51.09,51.12,51.06,51.09,134900.0,26.2175,26.2329,26.2021,26.2175,134900.0
2015-05-12 12:50:00,51.08,51.16,51.08,51.1,49600.0,26.2123,26.2534,26.2123,26.2226,49600.0
2015-05-12 13:00:00,51.1,51.17,51.09,51.17,48100.0,26.2226,26.2585,26.2175,26.2585,48100.0
2015-05-12 13:10:00,51.16,51.2,51.05,51.07,70000.0,26.2534,26.2739,26.197,26.2072,70000.0
2015-05-12 13:20:00,51.07,51.1,51.05,51.06,44700.0,26.2072,26.2226,26.197,26.2021,44700.0
2015-05-12 13:30:00,51.07,51.08,50.99,51.07,127600.0,26.2072,26.2123,26.1662,26.2072,127600.0
2015-05-12 13:40:00,51.07,51.08,51.03,51.06,50200.0,26.2072,26.2123,26.1867,26.2021,50200.0
2015-05-12 13:50:00,51.05,51.1,51.0,51.06,62300.0,26.197,26.2226,26.1713,26.2021,62300.0
2015-05-12 14:00:00,51.06,51.12,51.06,51.11,42000.0,26.2021,26.2329,26.2021,26.2277,42000.0
2015-05-12 14:10:00,51.1,51.11,51.02,51.04,81500.0,26.2226,26.2277,26.1816,26.1918,81500.0
2015-05-12 14:20:00,51.04,51.22,51.04,51.21,82700.0,26.1918,26.2842,26.1918,26.2791,82700.0
2015-05-12 14:30:00,51.21,51.29,51.21,51.28,88300.0,26.2791,26.3201,26.2791,26.315,88300.0
2015-05-12 14:40:00,51.28,51.28,51.2,51.25,73000.0,26.315,26.315,26.2739,26.2996,73000.0
2015-05-12 14:50:00,51.25,51.25,51.15,51.17,100800.0,26.2996,26.2996,26.2483,26.2585,100800.0
2015-05-12 15:00:00,51.18,51.23,51.15,51.21,96900.0,26.2637,26.2893,26.2483,26.2791,96900.0
2015-05-12 15:10:00,51.21,51.23,51.16,51.19,95500.0,26.2791,26.2893,26.2534,26.2688,95500.0
2015-05-12 15:20:00,51.19,51.25,51.16,51.19,84100.0,26.2688,26.2996,26.2534,26.2688,84100.0
2015-05-12 15:30:00,51.19,51.26,51.16,51.25,114500.0,26.2688,26.3047,26.2534,26.2996,114500.0
2015-05-12 15:40:00,51.25,51.25,51.17,51.19,155100.0,26.2996,26.2996,26.2585,26.2688,155100.0
2015-05-12 15:50:00,51.2,51.23,51.15,51.16,251200.0,26.2739,26.2893,26.2483,26.2534,251200.0
2015-05-13 09:30:00,51.23,51.45,51.17,51.42,208600.0,26.2893,26.4022,26.2585,26.3868,208600.0
2015-05-13 09:40:00,51.43,51.48,51.37,51.46,131800.0,26.392,26.4176,26.3612,26.4073,131800.0
2015-05-13 09:50:00,51.46,51.46,51.27,51.27,74700.0,26.4073,26.4073,26.3098,26.3098,74700.0
2015-05-13 10:00:00,51.28,51.31,51.22,51.31,87000.0,26.315,26.3304,26.2842,26.3304,87000.0
2015-05-13 10:10:00,51.3,51.35,51.29,51.31,156700.0,26.3252,26.3509,26.3201,26.3304,156700.0
2015-05-13 10:20:00,51.31,51.34,51.23,51.24,68300.0,26.3304,26.3458,26.2893,26.2945,68300.0
2015-05-13 10:30:00,51.23,51.24,51.07,51.09,88600.0,26.2893,26.2945,26.2072,26.2175,88600.0
2015-05-13 10:40:00,51.09,51.14,51.03,51.08,72900.0,26.2175,26.2431,26.1867,26.2123,72900.0
2015-05-13 10:50:00,51.09,51.15,51.0,51.0,142500.0,26.2175,26.2483,26.1713,26.1713,142500.0
2015-05-13 11:00:00,51.01,51.13,50.95,51.12,128300.0,26.1764,26.238,26.1456,26.2329,128300.0
2015-05-13 11:10:00,51.12,51.15,51.04,51.14,98600.0,26.2329,26.2483,26.1918,26.2431,98600.0
2015-05-13 11:20:00,51.14,51.16,51.05,51.16,128900.0,26.2431,26.2534,26.197,26.2534,128900.0
2015-05-13 11:30:00,51.15,51.2,51.11,51.14,107700.0,26.2483,26.2739,26.2277,26.2431,107700.0
2015-05-13 11:40:00,51.15,51.2,51.15,51.2,66600.0,26.2483,26.2739,26.2483,26.2739,66600.0
2015-05-13 11:50:00,51.19,51.2,51.11,51.13,107000.0,26.2688,26.2739,26.2277,26.238,107000.0
2015-05-13 12:00:00,51.14,51.18,51.13,51.15,47600.0,26.2431,26.2637,26.238,26.2483,47600.0
2015-05-13 12:10:00,51.14,51.18,51.14,51.18,46500.0,26.2431,26.2637,26.2431,26.2637,46500.0
2015-05-13 12:20:00,51.18,51.18,51.1,51.14,69200.0,26.2637,26.2637,26.2226,26.2431,69200.0
2015-05-13 12:30:00,51.13,51.22,51.11,51.21,61300.0,26.238,26.2842,26.2277,26.2791,61300.0
2015-05-13 12:40:00,51.22,51.23,51.14,51.19,64900.0,26.2842,26.2893,26.2431,26.2688,64900.0
2015-05-13 12:50:00,51.2,51.2,51.17,51.19,43900.0,26.2739,26.2739,26.2585,26.2688,43900.0
2015-05-13 13:00:00,51.19,51.33,51.18,51.3,72100.0,26.2688,26.3406,26.2637,26.3252,72100.0
2015-05-13 13:10:00,51.3,51.32,51.24,51.26,63800.0,26.3252,26.3355,26.2945,26.3047,63800.0
2015-05-13 13:20:00,51.25,51.31,51.24,51.3,113300.0,26.2996,26.3304,26.2945,26.3252,113300.0
2015-05-13 13:30:00,51.31,51.36,51.27,51.28,74000.0,26.3304,26.356,26.3098,26.315,74000.0
2015-05-13 13:40:00,51.28,51.3,51.26,51.27,58400.0,26.315,26.3252,26.3047,26.3098,58400.0
2015-05-13 13:50:00,51.27,51.27,51.22,51.23,39300.0,26.3098,26.3098,26.2842,26.2893,39300.0
2015-05-13 14:00:00,51.24,51.24,51.12,51.13,80600.0,26.2945,26.2945,26.2329,26.238,80600.0
2015-05-13 14:10:00,51.13,51.17,51.11,51.15,126500.0,26.238,26.2585,26.2277,26.2483,126500.0
2015-05-13 14:20:00,51.15,51.17,51.12,51.16,70500.0,26.2483,26.2585,26.2329,26.2534,70500.0
2015-05-13 14:30:00,51.15,51.19,51.1,51.15,137500.0,26.2483,26.2688,26.2226,26.2483,137500.0
2015-05-13 14:40:00,51.15,51.17,51.12,51.13,92900.0,26.2483,26.2585,26.2329,26.238,92900.0
2015-05-13 14:50:00,51.14,51.14,51.0,51.01,80600.0,26.2431,26.2431,26.1713,26.1764,80600.0
2015-05-13 15:00:00,51.0,51.11,51.0,51.08,139100.0,26.1713,26.2277,26.1713,26.2123,139100.0
2015-05-13 15:10:00,51.08,51.09,51.0,51.02,117000.0,26.2123,26.2175,26.1713,26.1816,117000.0
2015-05-13 15:20:00,51.01,51.04,50.97,50.98,113300.0,26.1764,26.1918,26.1559,26.161,113300.0
2015-05-13 15:30:00,50.98,50.99,50.92,50.92,166700.0,26.161,26.1662,26.1302,26.1302,166700.0
2015-05-13 15:40:00,50.92,50.98,50.89,50.96,366800.0,26.1302,26.161,26.1148,26.1508,366800.0
2015-05-13 15:50:00,50.96,51.04,50.95,51.01,457300.0,26.1508,26.1918,26.1456,26.1764,457300.0
2015-05-14 09:30:00,51.41,51.68,51.38,51.56,273600.0,26.3817,26.5202,26.3663,26.4587,273600.0
2015-05-14 09:40:00,51.57,51.66,51.54,51.66,97900.0,26.4638,26.51,26.4484,26.51,97900.0
2015-05-14 09:50:00,51.66,51.67,51.54,51.58,115700.0,26.51,26.5151,26.4484,26.4689,115700.0
2015-05-14 10:00:00,51.59,51.65,51.55,51.64,181100.0,26.4741,26.5048,26.4535,26.4997,181100.0
2015-05-14 10:10:00,51.65,51.78,51.64,51.78,197300.0,26.5048,26.5716,26.4997,26.5716,197300.0
2015-05-14 10:20:00,51.76,51.8,51.73,51.79,187700.0,26.5613,26.5818,26.5459,26.5767,187700.0
2015-05-14 10:30:00,51.79,51.96,51.78,51.94,334300.0,26.5767,26.6639,26.5716,26.6537,334300.0
2015-05-14 10:40:00,51.95,52.0,51.93,51.99,115700.0,26.6588,26.6845,26.6485,26.6793,115700.0
2015-05-14 10:50:00,51.98,52.04,51.95,52.02,78400.0,26.6742,26.705,26.6588,26.6947,78400.0
2015-05-14 11:00:00,52.02,52.05,52.0,52.01,80000.0,26.6947,26.7101,26.6845,26.6896,80000.0
2015-05-14 11:10:00,52.01,52.02,51.96,51.99,126400.0,26.6896,26.6947,26.6639,26.6793,126400.0
2015-05-14 11:20:00,52.0,52.01,51.98,51.99,54200.0,26.6845,26.6896,26.6742,26.6793,54200.0
2015-05-14 11:30:00,51.98,51.99,51.93,51.95,76600.0,26.6742,26.6793,26.6485,26.6588,76600.0
2015-05-14 11:40:00,51.95,52.02,51.95,52.01,38700.0,26.6588,26.6947,26.6588,26.6896,38700.0
2015-05-14 11:50:00,52.02,52.1,52.02,52.09,95000.0,26.6947,26.7358,26.6947,26.7306,95000.0
2015-05-14 12:00:00,52.09,52.15,52.08,52.12,83700.0,26.7306,26.7614,26.7255,26.746,83700.0
2015-05-14 12:10:00,52.13,52.25,52.12,52.24,152400.0,26.7512,26.8127,26.746,26.8076,152400.0
2015-05-14 12:20:00,52.25,52.3,52.2,52.22,145400.0,26.8127,26.8384,26.7871,26.7974,145400.0
2015-05-14 12:30:00,52.23,52.28,52.2,52.2,55400.0,26.8025,26.8281,26.7871,26.7871,55400.0
2015-05-14 12:40:00,52.21,52.23,52.19,52.2,54800.0,26.7922,26.8025,26.782,26.7871,54800.0
2015-05-14 12:50:00,52.2,52.28,52.19,52.27,50200.0,26.7871,26.8281,26.782,26.823,50200.0
2015-05-14 13:00:00,52.27,52.32,52.25,52.29,134100.0,26.823,26.8487,26.8127,26.8333,134100.0
2015-05-14 13:10:00,52.3,52.35,52.3,52.32,41200.0,26.8384,26.8641,26.8384,26.8487,41200.0
2015-05-14 13:20:00,52.32,52.46,52.32,52.44,142200.0,26.8487,26.9205,26.8487,26.9102,142200.0
2015-05-14 13:30:00,52.43,52.63,52.41,52.62,259100.0,26.9051,27.0077,26.8949,27.0026,259100.0
2015-05-14 13:40:00,52.62,52.63,52.49,52.58,161400.0,27.0026,27.0077,26.9359,26.9821,161400.0
2015-05-14 13:50:00,52.58,52.6,52.57,52.59,75800.0,26.9821,26.9924,26.977,26.9872,75800.0
2015-05-14 14:00:00,52.6,52.61,52.53,52.53,138900.0,26.9924,26.9975,26.9564,26.9564,138900.0
2015-05-14 14:10:00,52.53,52.55,52.48,52.48,135600.0,26.9564,26.9667,26.9308,26.9308,135600.0
2015-05-14 14:20:00,52.48,52.51,52.46,52.49,117100.0,26.9308,26.9462,26.9205,26.9359,117100.0
2015-05-14 14:30:00,52.5,52.54,52.48,52.5,150100.0,26.941,26.9616,26.9308,26.941,150100.0
2015-05-14 14:40:00,52.49,52.59,52.49,52.54,125700.0,26.9359,26.9872,26.9359,26.9616,125700.0
2015-05-14 14:50:00,52.54,52.56,52.49,52.55,138500.0,26.9616,26.9718,26.9359,26.9667,138500.0
2015-05-14 15:00:00,52.55,52.55,52.5,52.53,145700.0,26.9667,26.9667,26.941,26.9564,145700.0
2015-05-14 15:10:00,52.52,52.62,52.52,52.58,176000.0,26.9513,27.0026,26.9513,26.9821,176000.0
2015-05-14 15:20:00,52.59,52.59,52.5,52.51,120300.0,26.9872,26.9872,26.941,26.9462,120300.0
2015-05-14 15:30:00,52.51,52.56,52.49,52.56,189400.0,26.9462,26.9718,26.9359,26.9718,189400.0
2015-05-14 15:40:00,52.55,52.57,52.49,52.54,327100.0,26.9667,26.977,26.9359,26.9616,327100.0
2015-05-14 15:50:00,52.53,52.61,52.51,52.58,496600.0,26.9564,26.9975,26.9462,26.9821,496600.0
2015-05-15 09:30:00,52.56,52.83,52.56,52.81,606400.0,26.9718,27.1104,26.9718,27.1001,606400.0
2015-05-15 09:40:00,52.8,52.85,52.73,52.83,153900.0,27.095,27.1206,27.0591,27.1104,153900.0
2015-05-15 09:50:00,52.84,52.85,52.71,52.77,254900.0,27.1155,27.1206,27.0488,27.0796,254900.0
2015-05-15 10:00:00,52.77,52.79,52.65,52.76,186200.0,27.0796,27.0899,27.018,27.0745,186200.0
2015-05-15 10:10:00,52.75,52.85,52.74,52.74,123600.0,27.0693,27.1206,27.0642,27.0642,123600.0
2015-05-15 10:20:00,52.75,52.88,52.74,52.84,106000.0,27.0693,27.136,27.0642,27.1155,106000.0
2015-05-15 10:30:00,52.84,52.85,52.68,52.77,99200.0,27.1155,27.1206,27.0334,27.0796,99200.0
2015-05-15 10:40:00,52.76,52.82,52.73,52.8,75900.0,27.0745,27.1053,27.0591,27.095,75900.0
2015-05-15 10:50:00,52.8,52.81,52.72,52.72,53900.0,27.095,27.1001,27.0539,27.0539,53900.0
2015-05-15 11:00:00,52.72,52.75,52.7,52.72,82300.0,27.0539,27.0693,27.0437,27.0539,82300.0
2015-05-15 11:10:00,52.71,52.74,52.63,52.65,464900.0,27.0488,27.0642,27.0077,27.018,464900.0
2015-05-15 11:20:00,52.64,52.7,52.64,52.7,78100.0,27.0129,27.0437,27.0129,27.0437,78100.0
2015-05-15 11:30:00,52.69,52.73,52.61,52.62,79500.0,27.0385,27.0591,26.9975,27.0026,79500.0
2015-05-15 11:40:00,52.62,52.69,52.62,52.66,84600.0,27.0026,27.0385,27.0026,27.0231,84600.0
2015-05-15 11:50:00,52.66,52.68,52.64,52.66,72900.0,27.0231,27.0334,27.0129,27.0231,72900.0
2015-05-15 12:00:00,52.67,52.68,52.64,52.66,86800.0,27.0283,27.0334,27.0129,27.0231,86800.0
2015-05-15 12:10:00,52.66,52.69,52.64,52.68,61800.0,27.0231,27.0385,27.0129,27.0334,61800.0
2015-05-15 12:20:00,52.68,52.72,52.64,52.65,70700.0,27.0334,27.0539,27.0129,27.018,70700.0
2015-05-15 12:30:00,52.65,52.68,52.65,52.67,47500.0,27.018,27.0334,27.018,27.0283,47500.0
2015-05-15 12:40:00,52.66,52.76,52.66,52.72,81700.0,27.0231,27.0745,27.0231,27.0539,81700.0
2015-05-15 12:50:00,52.72,52.77,52.71,52.75,68600.0,27.0539,27.0796,27.0488,27.0693,68600.0
2015-05-15 13:00:00,52.74,52.76,52.68,52.7,45800.0,27.0642,27.0745,27.0334,27.0437,45800.0
2015-05-15 13:10:00,52.7,52.74,52.66,52.66,79100.0,27.0437,27.0642,27.0231,27.0231,79100.0
2015-05-15 13:20:00,52.67,52.68,52.65,52.67,51900.0,27.0283,27.0334,27.018,27.0283,51900.0
2015-05-15 13:30:00,52.66,52.7,52.66,52.7,44300.0,27.0231,27.0437,27.0231,27.0437,44300.0
2015-05-15 13:40:00,52.69,52.7,52.66,52.67,39200.0,27.0385,27.0437,27.0231,27.0283,39200.0
2015-05-15 13:50:00,52.68,52.7,52.64,52.66,101100.0,27.0334,27.0437,27.0129,27.0231,101100.0
2015-05-15 14:00:00,52.66,52.68,52.64,52.65,90800.0,27.0231,27.0334,27.0129,27.018,90800.0
2015-05-15 14:10:00,52.66,52.69,52.64,52.68,35700.0,27.0231,27.0385,27.0129,27.0334,35700.0
2015-05-15 14:20:00,52.69,52.7,52.67,52.67,31600.0,27.0385,27.0437,27.0283,27.0283,31600.0
2015-05-15 14:30:00,52.68,52.71,52.67,52.67,39400.0,27.0334,27.0488,27.0283,27.0283,39400.0
2015-05-15 14:40:00,52.68,52.71,52.67,52.71,62100.0,27.0334,27.0488,27.0283,27.0488,62100.0
2015-05-15 14:50:00,52.7,52.74,52.7,52.71,70400.0,27.0437,27.0642,27.0437,27.0488,70400.0
2015-05-15 15:00:00,52.71,52.72,52.69,52.71,52700.0,27.0488,27.0539,27.0385,27.0488,52700.0
2015-05-15 15:10:00,52.72,52.72,52.67,52.68,80900.0,27.0539,27.0539,27.0283,27.0334,80900.0
2015-05-15 15:20:00,52.67,52.7,52.66,52.69,71700.0,27.0283,27.0437,27.0231,27.0385,71700.0
2015-05-15 15:30:00,52.7,52.75,52.69,52.75,74600.0,27.0437,27.0693,27.0385,27.0693,74600.0
2015-05-15 15:40:00,52.75,52.76,52.74,52.75,117500.0,27.0693,27.0745,27.0642,27.0693,117500.0
2015-05-15 15:50:00,52.76,52.84,52.75,52.82,306800.0,27.0745,27.1155,27.0693,27.1053,306800.0
2015-05-18 09:30:00,52.61,52.8,52.57,52.67,236900.0,26.9975,27.095,26.977,27.0283,236900.0
2015-05-18 09:40:00,52.67,52.69,52.48,52.5,94800.0,27.0283,27.0385,26.9308,26.941,94800.0
2015-05-18 09:50:00,52.49,52.51,52.38,52.41,102400.0,26.9359,26.9462,26.8795,26.8949,102400.0
2015-05-18 10:00:00,52.41,52.46,52.35,52.38,87700.0,26.8949,26.9205,26.8641,26.8795,87700.0
2015-05-18 10:10:00,52.38,52.39,52.27,52.28,85200.0,26.8795,26.8846,26.823,26.8281,85200.0
2015-05-18 10:20:00,52.27,52.31,52.23,52.27,95600.0,26.823,26.8435,26.8025,26.823,95600.0
2015-05-18 10:30:00,52.27,52.36,52.27,52.29,109100.0,26.823,26.8692,26.823,26.8333,109100.0
2015-05-18 10:40:00,52.3,52.35,52.23,52.24,68500.0,26.8384,26.8641,26.8025,26.8076,68500.0
2015-05-18 10:50:00,52.25,52.3,52.22,52.23,111100.0,26.8127,26.8384,26.7974,26.8025,111100.0
2015-05-18 11:00:00,52.22,52.24,52.1,52.13,201800.0,26.7974,26.8076,26.7358,26.7512,201800.0
2015-05-18 11:10:00,52.13,52.16,52.09,52.09,151800.0,26.7512,26.7666,26.7306,26.7306,151800.0
2015-05-18 11:20:00,52.1,52.15,52.09,52.1,88800.0,26.7358,26.7614,26.7306,26.7358,88800.0
2015-05-18 11:30:00,52.09,52.19,52.09,52.15,129000.0,26.7306,26.782,26.7306,26.7614,129000.0
2015-05-18 11:40:00,52.16,52.16,52.08,52.1,90600.0,26.7666,26.7666,26.7255,26.7358,90600.0
2015-05-18 11:50:00,52.1,52.16,52.01,52.15,99000.0,26.7358,26.7666,26.6896,26.7614,99000.0
2015-05-18 12:00:00,52.15,52.17,52.1,52.17,136700.0,26.7614,26.7717,26.7358,26.7717,136700.0
2015-05-18 12:10:00,52.16,52.19,52.11,52.17,69500.0,26.7666,26.782,26.7409,26.7717,69500.0
2015-05-18 12:20:00,52.18,52.18,52.13,52.13,60200.0,26.7768,26.7768,26.7512,26.7512,60200.0
2015-05-18 12:30:00,52.14,52.14,52.11,52.11,25800.0,26.7563,26.7563,26.7409,26.7409,25800.0
2015-05-18 12:40:00,52.12,52.12,52.08,52.1,84400.0,26.746,26.746,26.7255,26.7358,84400.0
2015-05-18 12:50:00,52.1,52.1,52.03,52.04,63500.0,26.7358,26.7358,26.6999,26.705,63500.0
2015-05-18 13:00:00,52.04,52.09,52.04,52.09,56500.0,26.705,26.7306,26.705,26.7306,56500.0
2015-05-18 13:10:00,52.09,52.09,52.06,52.07,31400.0,26.7306,26.7306,26.7152,26.7204,31400.0
2015-05-18 13:20:00,52.06,52.07,52.03,52.05,49900.0,26.7152,26.7204,26.6999,26.7101,49900.0
2015-05-18 13:30:00,52.05,52.14,52.04,52.11,116100.0,26.7101,26.7563,26.705,26.7409,116100.0
2015-05-18 13:40:00,52.11,52.11,52.06,52.1,53200.0,26.7409,26.7409,26.7152,26.7358,53200.0
2015-05-18 13:50:00,52.1,52.1,52.05,52.05,86700.0,26.7358,26.7358,26.7101,26.7101,86700.0
2015-05-18 14:00:00,52.05,52.06,52.0,52.0,114300.0,26.7101,26.7152,26.6845,26.6845,114300.0
2015-05-18 14:10:00,52.01,52.03,52.0,52.0,47600.0,26.6896,26.6999,26.6845,26.6845,47600.0
2015-05-18 14:20:00,52.01,52.02,51.98,52.0,139800.0,26.6896,26.6947,26.6742,26.6845,139800.0
2015-05-18 14:30:00,52.0,52.05,52.0,52.03,94900.0,26.6845,26.7101,26.6845,26.6999,94900.0
2015-05-18 14:40:00,52.02,52.03,51.97,51.97,52800.0,26.6947,26.6999,26.6691,26.6691,52800.0
2015-05-18 14:50:00,51.97,52.0,51.97,51.99,67000.0,26.6691,26.6845,26.6691,26.6793,67000.0
2015-05-18 15:00:00,51.99,52.0,51.97,51.97,82000.0,26.6793,26.6845,26.6691,26.6691,82000.0
2015-05-18 15:10:00,51.97,51.98,51.93,51.94,88900.0,26.6691,26.6742,26.6485,26.6537,88900.0
2015-05-18 15:20:00,51.94,51.98,51.94,51.96,167200.0,26.6537,26.6742,26.6537,26.6639,167200.0
2015-05-18 15:30:00,51.97,52.0,51.96,51.98,80800.0,26.6691,26.6845,26.6639,26.6742,80800.0
2015-05-18 15:40:00,51.98,52.02,51.97,52.01,213300.0,26.6742,26.6947,26.6691,26.6896,213300.0
2015-05-18 15:50:00,52.01,52.02,51.94,51.94,403000.0,26.6896,26.6947,26.6537,26.6537,403000.0
2015-05-19 09:30:00,52.03,52.03,51.83,51.86,252400.0,26.6999,26.6999,26.5972,26.6126,252400.0
2015-05-19 09:40:00,51.87,51.91,51.79,51.9,83900.0,26.6177,26.6383,26.5767,26.6331,83900.0
2015-05-19 09:50:00,51.89,51.91,51.82,51.83,130900.0,26.628,26.6383,26.5921,26.5972,130900.0
2015-05-19 10:00:00,51.82,51.88,51.8,51.88,65200.0,26.5921,26.6229,26.5818,26.6229,65200.0
2015-05-19 10:10:00,51.88,51.95,51.85,51.91,114200.0,26.6229,26.6588,26.6075,26.6383,114200.0
2015-05-19 10:20:00,51.9,51.91,51.83,51.9,53500.0,26.6331,26.6383,26.5972,26.6331,53500.0
2015-05-19 10:30:00,51.89,51.97,51.88,51.97,85600.0,26.628,26.6691,26.6229,26.6691,85600.0
2015-05-19 10:40:00,51.97,51.97,51.92,51.92,51300.0,26.6691,26.6691,26.6434,26.6434,51300.0
2015-05-19 10:50:00,51.92,51.94,51.88,51.94,54900.0,26.6434,26.6537,26.6229,26.6537,54900.0
2015-05-19 11:00:00,51.95,51.97,51.93,51.95,110900.0,26.6588,26.6691,26.6485,26.6588,110900.0
2015-05-19 11:10:00,51.95,51.98,51.88,51.91,79200.0,26.6588,26.6742,26.6229,26.6383,79200.0
2015-05-19 11:20:00,51.9,51.96,51.88,51.95,68300.0,26.6331,26.6639,26.6229,26.6588,68300.0
2015-05-19 11:30:00,51.96,51.99,51.94,51.97,58800.0,26.6639,26.6793,26.6537,26.6691,58800.0
2015-05-19 11:40:00,51.97,51.97,51.93,51.97,60200.0,26.6691,26.6691,26.6485,26.6691,60200.0
2015-05-19 11:50:00,51.97,51.97,51.93,51.96,62200.0,26.6691,26.6691,26.6485,26.6639,62200.0
2015-05-19 12:00:00,51.96,52.01,51.95,51.99,70700.0,26.6639,26.6896,26.6588,26.6793,70700.0
2015-05-19 12:10:00,52.0,52.01,51.97,52.01,73900.0,26.6845,26.6896,26.6691,26.6896,73900.0
2015-05-19 12:20:00,52.01,52.01,51.96,51.98,40600.0,26.6896,26.6896,26.6639,26.6742,40600.0
2015-05-19 12:30:00,51.97,51.98,51.94,51.95,103200.0,26.6691,26.6742,26.6537,26.6588,103200.0
2015-05-19 12:40:00,51.95,51.95,51.88,51.89,103900.0,26.6588,26.6588,26.6229,26.628,103900.0
2015-05-19 12:50:00,51.9,51.9,51.89,51.9,12200.0,26.6331,26.6331,26.628,26.6331,12200.0
2015-05-19 13:00:00,51.9,51.9,51.84,51.87,64800.0,26.6331,26.6331,26.6024,26.6177,64800.0
2015-05-19 13:10:00,51.87,51.9,51.84,51.89,67600.0,26.6177,26.6331,26.6024,26.628,67600.0
2015-05-19 13:20:00,51.89,51.9,51.85,51.86,47000.0,26.628,26.6331,26.6075,26.6126,47000.0
2015-05-19 13:30:00,51.86,51.95,51.86,51.94,126100.0,26.6126,26.6588,26.6126,26.6537,126100.0
2015-05-19 13:40:00,51.94,51.94,51.89,51.9,119000.0,26.6537,26.6537,26.628,26.6331,119000.0
2015-05-19 13:50:00,51.89,51.91,51.86,51.87,67500.0,26.628,26.6383,26.6126,26.6177,67500.0
2015-05-19 14:00:00,51.86,51.88,51.84,51.84,53000.0,26.6126,26.6229,26.6024,26.6024,53000.0
2015-05-19 14:10:00,51.85,51.91,51.82,51.91,56100.0,26.6075,26.6383,26.5921,26.6383,56100.0
2015-05-19 14:20:00,51.91,51.91,51.86,51.87,82400.0,26.6383,26.6383,26.6126,26.6177,82400.0
2015-05-19 14:30:00,51.87,51.87,51.73,51.75,84000.0,26.6177,26.6177,26.5459,26.5562,84000.0
2015-05-19 14:40:00,51.75,51.79,51.73,51.78,90900.0,26.5562,26.5767,26.5459,26.5716,90900.0
2015-05-19 14:50:00,51.77,51.78,51.74,51.75,69500.0,26.5664,26.5716,26.551,26.5562,69500.0
2015-05-19 15:00:00,51.75,51.75,51.69,51.7,108400.0,26.5562,26.5562,26.5254,26.5305,108400.0
2015-05-19 15:10:00,51.69,51.72,51.63,51.68,105000.0,26.5254,26.5408,26.4946,26.5202,105000.0
2015-05-19 15:20:00,51.69,51.71,51.64,51.65,102400.0,26.5254,26.5356,26.4997,26.5048,102400.0
2015-05-19 15:30:00,51.66,51.68,51.63,51.66,204000.0,26.51,26.5202,26.4946,26.51,204000.0
2015-05-19 15:40:00,51.66,51.69,51.64,51.67,224500.0,26.51,26.5254,26.4997,26.5151,224500.0
2015-05-19 15:50:00,51.68,51.81,51.64,51.77,640200.0,26.5202,26.587,26.4997,26.5664,640200.0
2015-05-20 09:30:00,51.94,52.0,51.79,51.99,201200.0,26.6537,26.6845,26.5767,26.6793,201200.0
2015-05-20 09:40:00,52.0,52.13,51.92,52.09,198700.0,26.6845,26.7512,26.6434,26.7306,198700.0
2015-05-20 09:50:00,52.1,52.12,51.98,52.0,209700.0,26.7358,26.746,26.6742,26.6845,209700.0
2015-05-20 10:00:00,52.0,52.2,52.0,52.13,111600.0,26.6845,26.7871,26.6845,26.7512,111600.0
2015-05-20 10:10:00,52.12,52.15,52.11,52.14,58700.0,26.746,26.7614,26.7409,26.7563,58700.0
2015-05-20 10:20:00,52.14,52.18,52.12,52.14,74200.0,26.7563,26.7768,26.746,26.7563,74200.0
2015-05-20 10:30:00,52.13,52.21,52.05,52.21,85200.0,26.7512,26.7922,26.7101,26.7922,85200.0
2015-05-20 10:40:00,52.2,52.25,52.18,52.23,92000.0,26.7871,26.8127,26.7768,26.8025,92000.0
2015-05-20 10:50:00,52.23,52.24,52.19,52.19,48500.0,26.8025,26.8076,26.782,26.782,48500.0
2015-05-20 11:00:00,52.2,52.27,52.17,52.18,82500.0,26.7871,26.823,26.7717,26.7768,82500.0
2015-05-20 11:10:00,52.18,52.21,52.14,52.19,86800.0,26.7768,26.7922,26.7563,26.782,86800.0
2015-05-20 11:20:00,52.2,52.27,52.19,52.26,167000.0,26.7871,26.823,26.782,26.8179,167000.0
2015-05-20 11:30:00,52.27,52.28,52.14,52.14,64800.0,26.823,26.8281,26.7563,26.7563,64800.0
2015-05-20 11:40:00,52.15,52.15,52.06,52.06,105800.0,26.7614,26.7614,26.7152,26.7152,105800.0
2015-05-20 11:50:00,52.05,52.06,52.0,52.01,100100.0,26.7101,26.7152,26.6845,26.6896,100100.0
2015-05-20 12:00:00,52.01,52.02,51.89,51.89,83600.0,26.6896,26.6947,26.628,26.628,83600.0
2015-05-20 12:10:00,51.9,51.96,51.89,51.94,59900.0,26.6331,26.6639,26.628,26.6537,59900.0
2015-05-20 12:20:00,51.94,51.95,51.87,51.89,46200.0,26.6537,26.6588,26.6177,26.628,46200.0
2015-05-20 12:30:00,51.89,51.9,51.84,51.87,37800.0,26.628,26.6331,26.6024,26.6177,37800.0
2015-05-20 12:40:00,51.87,51.92,51.86,51.89,37900.0,26.6177,26.6434,26.6126,26.628,37900.0
2015-05-20 12:50:00,51.89,51.89,51.83,51.83,26200.0,26.628,26.628,26.5972,26.5972,26200.0
2015-05-20 13:00:00,51.83,51.89,51.8,51.87,61400.0,26.5972,26.628,26.5818,26.6177,61400.0
2015-05-20 13:10:00,51.87,51.88,51.8,51.8,46900.0,26.6177,26.6229,26.5818,26.5818,46900.0
2015-05-20 13:20:00,51.8,51.89,51.79,51.88,63700.0,26.5818,26.628,26.5767,26.6229,63700.0
2015-05-20 13:30:00,51.89,51.9,51.85,51.86,43900.0,26.628,26.6331,26.6075,26.6126,43900.0
2015-05-20 13:40:00,51.86,51.87,51.82,51.84,45900.0,26.6126,26.6177,26.5921,26.6024,45900.0
2015-05-20 13:50:00,51.84,51.85,51.8,51.8,35600.0,26.6024,26.6075,26.5818,26.5818,35600.0
2015-05-20 14:00:00,51.81,51.95,51.8,51.84,164500.0,26.587,26.6588,26.5818,26.6024,164500.0
2015-05-20 14:10:00,51.83,51.9,51.83,51.89,99400.0,26.5972,26.6331,26.5972,26.628,99400.0
2015-05-20 14:20:00,51.89,52.03,51.88,52.03,84700.0,26.628,26.6999,26.6229,26.6999,84700.0
2015-05-20 14:30:00,52.02,52.03,51.91,51.92,97300.0,26.6947,26.6999,26.6383,26.6434,97300.0
2015-05-20 14:40:00,51.91,51.96,51.88,51.9,74800.0,26.6383,26.6639,26.6229,26.6331,74800.0
2015-05-20 14:50:00,51.89,51.97,51.88,51.97,79900.0,26.628,26.6691,26.6229,26.6691,79900.0
2015-05-20 15:00:00,51.96,51.97,51.91,51.93,67300.0,26.6639,26.6691,26.6383,26.6485,67300.0
2015-05-20 15:10:00,51.93,51.94,51.8,51.82,77800.0,26.6485,26.6537,26.5818,26.5921,77800.0
2015-05-20 15:20:00,51.81,51.88,51.78,51.87,108900.0,26.587,26.6229,26.5716,26.6177,108900.0
2015-05-20 15:30:00,51.87,51.87,51.79,51.81,173200.0,26.6177,26.6177,26.5767,26.587,173200.0
2015-05-20 15:40:00,51.8,51.85,51.8,51.85,102100.0,26.5818,26.6075,26.5818,26.6075,102100.0
2015-05-20 15:50:00,51.85,51.85,51.78,51.78,307300.0,26.6075,26.6075,26.5716,26.5716,307300.0
2015-05-21 09:30:00,51.84,51.84,51.41,51.41,325500.0,26.6024,26.6024,26.3817,26.3817,325500.0
2015-05-21 09:40:00,51.43,51.49,51.26,51.26,149600.0,26.392,26.4227,26.3047,26.3047,149600.0
2015-05-21 09:50:00,51.26,51.37,51.25,51.36,163600.0,26.3047,26.3612,26.2996,26.356,163600.0
2015-05-21 10:00:00,51.35,51.42,51.3,51.38,111700.0,26.3509,26.3868,26.3252,26.3663,111700.0
2015-05-21 10:10:00,51.37,51.38,51.33,51.33,95700.0,26.3612,26.3663,26.3406,26.3406,95700.0
2015-05-21 10:20:00,51.34,51.36,51.27,51.27,167300.0,26.3458,26.356,26.3098,26.3098,167300.0
2015-05-21 10:30:00,51.28,51.3,51.22,51.3,137700.0,26.315,26.3252,26.2842,26.3252,137700.0
2015-05-21 10:40:00,51.3,51.33,51.25,51.27,149000.0,26.3252,26.3406,26.2996,26.3098,149000.0
2015-05-21 10:50:00,51.27,51.29,51.23,51.28,138200.0,26.3098,26.3201,26.2893,26.315,138200.0
2015-05-21 11:00:00,51.29,51.33,51.27,51.28,78800.0,26.3201,26.3406,26.3098,26.315,78800.0
2015-05-21 11:10:00,51.29,51.31,51.27,51.27,86300.0,26.3201,26.3304,26.3098,26.3098,86300.0
2015-05-21 11:20:00,51.27,51.35,51.25,51.34,114300.0,26.3098,26.3509,26.2996,26.3458,114300.0
2015-05-21 11:30:00,51.35,51.4,51.32,51.36,90000.0,26.3509,26.3766,26.3355,26.356,90000.0
2015-05-21 11:40:00,51.36,51.37,51.26,51.27,71500.0,26.356,26.3612,26.3047,26.3098,71500.0
2015-05-21 11:50:00,51.27,51.32,51.26,51.28,54400.0,26.3098,26.3355,26.3047,26.315,54400.0
2015-05-21 12:00:00,51.28,51.29,51.25,51.27,57100.0,26.315,26.3201,26.2996,26.3098,57100.0
2015-05-21 12:10:00,51.27,51.28,51.25,51.25,41600.0,26.3098,26.315,26.2996,26.2996,41600.0
2015-05-21 12:20:00,51.25,51.32,51.25,51.32,60200.0,26.2996,26.3355,26.2996,26.3355,60200.0
2015-05-21 12:30:00,51.32,51.39,51.31,51.32,58000.0,26.3355,26.3714,26.3304,26.3355,58000.0
2015-05-21 12:40:00,51.33,51.38,51.32,51.32,62400.0,26.3406,26.3663,26.3355,26.3355,62400.0
2015-05-21 12:50:00,51.32,51.39,51.32,51.36,54700.0,26.3355,26.3714,26.3355,26.356,54700.0
2015-05-21 13:00:00,51.36,51.43,51.36,51.39,54000.0,26.356,26.392,26.356,26.3714,54000.0
2015-05-21 13:10:00,51.38,51.46,51.38,51.46,67800.0,26.3663,26.4073,26.3663,26.4073,67800.0
2015-05-21 13:20:00,51.46,51.51,51.45,51.51,92700.0,26.4073,26.433,26.4022,26.433,92700.0
2015-05-21 13:30:00,51.51,51.61,51.5,51.61,72900.0,26.433,26.4843,26.4279,26.4843,72900.0
2015-05-21 13:40:00,51.61,51.67,51.6,51.66,229400.0,26.4843,26.5151,26.4792,26.51,229400.0
2015-05-21 13:50:00,51.66,51.66,51.58,51.65,105900.0,26.51,26.51,26.4689,26.5048,105900.0
2015-05-21 14:00:00,51.64,51.67,51.62,51.65,54400.0,26.4997,26.5151,26.4895,26.5048,54400.0
2015-05-21 14:10:00,51.65,51.67,51.64,51.66,55900.0,26.5048,26.5151,26.4997,26.51,55900.0
2015-05-21 14:20:00,51.66,51.71,51.66,51.7,75700.0,26.51,26.5356,26.51,26.5305,75700.0
2015-05-21 14:30:00,51.7,51.71,51.66,51.69,58000.0,26.5305,26.5356,26.51,26.5254,58000.0
2015-05-21 14:40:00,51.68,51.69,51.64,51.69,88200.0,26.5202,26.5254,26.4997,26.5254,88200.0
2015-05-21 14:50:00,51.68,51.69,51.65,51.65,103000.0,26.5202,26.5254,26.5048,26.5048,103000.0
2015-05-21 15:00:00,51.65,51.67,51.6,51.6,93000.0,26.5048,26.5151,26.4792,26.4792,93000.0
2015-05-21 15:10:00,51.6,51.61,51.55,51.59,81300.0,26.4792,26.4843,26.4535,26.4741,81300.0
2015-05-21 15:20:00,51.58,51.78,51.54,51.78,255300.0,26.4689,26.5716,26.4484,26.5716,255300.0
2015-05-21 15:30:00,51.78,51.8,51.69,51.71,154300.0,26.5716,26.5818,26.5254,26.5356,154300.0
2015-05-21 15:40:00,51.71,51.75,51.65,51.66,287800.0,26.5356,26.5562,26.5048,26.51,287800.0
2015-05-21 15:50:00,51.67,51.67,51.57,51.63,576500.0,26.5151,26.5151,26.4638,26.4946,576500.0
2015-05-22 09:30:00,51.5,51.57,51.34,51.41,198500.0,26.4279,26.4638,26.3458,26.3817,198500.0
2015-05-22 09:40:00,51.39,51.41,51.33,51.33,104300.0,26.3714,26.3817,26.3406,26.3406,104300.0
2015-05-22 09:50:00,51.33,51.34,51.21,51.22,107900.0,26.3406,26.3458,26.2791,26.2842,107900.0
2015-05-22 10:00:00,51.22,51.3,51.2,51.3,201800.0,26.2842,26.3252,26.2739,26.3252,201800.0
2015-05-22 10:10:00,51.31,51.41,51.31,51.34,156400.0,26.3304,26.3817,26.3304,26.3458,156400.0
2015-05-22 10:20:00,51.35,51.38,51.28,51.37,86600.0,26.3509,26.3663,26.315,26.3612,86600.0
2015-05-22 10:30:00,51.37,51.37,51.28,51.29,75000.0,26.3612,26.3612,26.315,26.3201,75000.0
2015-05-22 10:40:00,51.29,51.35,51.29,51.34,57300.0,26.3201,26.3509,26.3201,26.3458,57300.0
2015-05-22 10:50:00,51.34,51.47,51.34,51.45,82300.0,26.3458,26.4125,26.3458,26.4022,82300.0
2015-05-22 11:00:00,51.44,51.45,51.33,51.35,76900.0,26.3971,26.4022,26.3406,26.3509,76900.0
2015-05-22 11:10:00,51.36,51.38,51.29,51.3,71200.0,26.356,26.3663,26.3201,26.3252,71200.0
2015-05-22 11:20:00,51.31,51.35,51.29,51.33,44600.0,26.3304,26.3509,26.3201,26.3406,44600.0
2015-05-22 11:30:00,51.33,51.33,51.26,51.32,72100.0,26.3406,26.3406,26.3047,26.3355,72100.0
2015-05-22 11:40:00,51.33,51.35,51.27,51.3,66100.0,26.3406,26.3509,26.3098,26.3252,66100.0
2015-05-22 11:50:00,51.29,51.35,51.29,51.34,32700.0,26.3201,26.3509,26.3201,26.3458,32700.0
2015-05-22 12:00:00,51.33,51.36,51.31,51.35,35100.0,26.3406,26.356,26.3304,26.3509,35100.0
2015-05-22 12:10:00,51.35,51.35,51.25,51.26,32100.0,26.3509,26.3509,26.2996,26.3047,32100.0
2015-05-22 12:20:00,51.26,51.29,51.25,51.28,23900.0,26.3047,26.3201,26.2996,26.315,23900.0
2015-05-22 12:30:00,51.29,51.32,51.29,51.32,29700.0,26.3201,26.3355,26.3201,26.3355,29700.0
2015-05-22 12:40:00,51.32,51.38,51.31,51.37,57300.0,26.3355,26.3663,26.3304,26.3612,57300.0
2015-05-22 12:50:00,51.38,51.4,51.35,51.39,50500.0,26.3663,26.3766,26.3509,26.3714,50500.0
2015-05-22 13:00:00,51.38,51.48,51.36,51.45,119000.0,26.3663,26.4176,26.356,26.4022,119000.0
2015-05-22 13:10:00,51.46,51.46,51.38,51.41,57600.0,26.4073,26.4073,26.3663,26.3817,57600.0
2015-05-22 13:20:00,51.41,51.43,51.37,51.38,87000.0,26.3817,26.392,26.3612,26.3663,87000.0
2015-05-22 13:30:00,51.39,51.4,51.36,51.36,83900.0,26.3714,26.3766,26.356,26.356,83900.0
2015-05-22 13:40:00,51.36,51.37,51.31,51.31,79300.0,26.356,26.3612,26.3304,26.3304,79300.0
2015-05-22 13:50:00,51.31,51.32,51.3,51.3,41200.0,26.3304,26.3355,26.3252,26.3252,41200.0
2015-05-22 14:00:00,51.3,51.31,51.21,51.26,153700.0,26.3252,26.3304,26.2791,26.3047,153700.0
2015-05-22 14:10:00,51.27,51.33,51.26,51.33,40300.0,26.3098,26.3406,26.3047,26.3406,40300.0
2015-05-22 14:20:00,51.32,51.43,51.31,51.43,109100.0,26.3355,26.392,26.3304,26.392,109100.0
2015-05-22 14:30:00,51.43,51.43,51.34,51.37,51700.0,26.392,26.392,26.3458,26.3612,51700.0
2015-05-22 14:40:00,51.37,51.4,51.35,51.4,50200.0,26.3612,26.3766,26.3509,26.3766,50200.0
2015-05-22 14:50:00,51.4,51.4,51.33,51.33,41400.0,26.3766,26.3766,26.3406,26.3406,41400.0
2015-05-22 15:00:00,51.33,51.37,51.32,51.35,61700.0,26.3406,26.3612,26.3355,26.3509,61700.0
2015-05-22 15:10:00,51.36,51.36,51.34,51.36,47700.0,26.356,26.356,26.3458,26.356,47700.0
2015-05-22 15:20:00,51.35,51.38,51.31,51.31,92000.0,26.3509,26.3663,26.3304,26.3304,92000.0
2015-05-22 15:30:00,51.31,51.32,51.26,51.28,122700.0,26.3304,26.3355,26.3047,26.315,122700.0
2015-05-22 15:40:00,51.28,51.28,51.24,51.28,109300.0,26.315,26.315,26.2945,26.315,109300.0
2015-05-22 15:50:00,51.27,51.28,51.2,51.24,316800.0,26.3098,26.315,26.2739,26.2945,316800.0
2015-05-26 09:30:00,51.23,51.24,51.0,51.1,168300.0,26.2893,26.2945,26.1713,26.2226,168300.0
2015-05-26 09:40:00,51.1,51.11,51.02,51.05,72900.0,26.2226,26.2277,26.1816,26.197,72900.0
2015-05-26 09:50:00,51.05,51.15,51.0,51.01,78200.0,26.197,26.2483,26.1713,26.1764,78200.0
2015-05-26 10:00:00,51.01,51.07,51.0,51.01,79500.0,26.1764,26.2072,26.1713,26.1764,79500.0
2015-05-26 10:10:00,51.01,51.07,50.99,51.03,142700.0,26.1764,26.2072,26.1662,26.1867,142700.0
2015-05-26 10:20:00,51.03,51.11,51.01,51.1,81600.0,26.1867,26.2277,26.1764,26.2226,81600.0
2015-05-26 10:30:00,51.1,51.12,51.05,51.08,89100.0,26.2226,26.2329,26.197,26.2123,89100.0
2015-05-26 10:40:00,51.1,51.17,51.08,51.16,56200.0,26.2226,26.2585,26.2123,26.2534,56200.0
2015-05-26 10:50:00,51.15,51.16,51.0,51.02,77500.0,26.2483,26.2534,26.1713,26.1816,77500.0
2015-05-26 11:00:00,51.03,51.04,51.0,51.01,85800.0,26.1867,26.1918,26.1713,26.1764,85800.0
2015-05-26 11:10:00,51.02,51.07,51.0,51.04,108100.0,26.1816,26.2072,26.1713,26.1918,108100.0
2015-05-26 11:20:00,51.05,51.22,51.04,51.19,100500.0,26.197,26.2842,26.1918,26.2688,100500.0
2015-05-26 11:30:00,51.19,51.34,51.16,51.31,107500.0,26.2688,26.3458,26.2534,26.3304,107500.0
2015-05-26 11:40:00,51.32,51.4,51.31,51.4,59600.0,26.3355,26.3766,26.3304,26.3766,59600.0
2015-05-26 11:50:00,51.4,51.4,51.34,51.37,63600.0,26.3766,26.3766,26.3458,26.3612,63600.0
2015-05-26 12:00:00,51.38,51.4,51.3,51.3,52100.0,26.3663,26.3766,26.3252,26.3252,52100.0
2015-05-26 12:10:00,51.31,51.43,51.3,51.36,131500.0,26.3304,26.392,26.3252,26.356,131500.0
2015-05-26 12:20:00,51.35,51.4,51.33,51.37,66500.0,26.3509,26.3766,26.3406,26.3612,66500.0
2015-05-26 12:30:00,51.38,51.39,51.3,51.34,40600.0,26.3663,26.3714,26.3252,26.3458,40600.0
2015-05-26 12:40:00,51.33,51.36,51.32,51.36,35000.0,26.3406,26.356,26.3355,26.356,35000.0
2015-05-26 12:50:00,51.37,51.42,51.35,51.4,58200.0,26.3612,26.3868,26.3509,26.3766,58200.0
2015-05-26 13:00:00,51.4,51.44,51.29,51.29,90000.0,26.3766,26.3971,26.3201,26.3201,90000.0
2015-05-26 13:10:00,51.29,51.33,51.26,51.33,74100.0,26.3201,26.3406,26.3047,26.3406,74100.0
2015-05-26 13:20:00,51.33,51.45,51.33,51.45,76700.0,26.3406,26.4022,26.3406,26.4022,76700.0
2015-05-26 13:30:00,51.44,51.45,51.31,51.32,92600.0,26.3971,26.4022,26.3304,26.3355,92600.0
2015-05-26 13:40:00,51.32,51.38,51.27,51.3,144600.0,26.3355,26.3663,26.3098,26.3252,144600.0
2015-05-26 13:50:00,51.29,51.29,51.11,51.13,85700.0,26.3201,26.3201,26.2277,26.238,85700.0
2015-05-26 14:00:00,51.14,51.23,51.13,51.2,75700.0,26.2431,26.2893,26.238,26.2739,75700.0
2015-05-26 14:10:00,51.21,51.29,51.19,51.29,65000.0,26.2791,26.3201,26.2688,26.3201,65000.0
2015-05-26 14:20:00,51.29,51.3,51.18,51.21,82300.0,26.3201,26.3252,26.2637,26.2791,82300.0
2015-05-26 14:30:00,51.21,51.26,51.2,51.25,72500.0,26.2791,26.3047,26.2739,26.2996,72500.0
2015-05-26 14:40:00,51.25,51.3,51.23,51.27,65200.0,26.2996,26.3252,26.2893,26.3098,65200.0
2015-05-26 14:50:00,51.27,51.3,51.24,51.24,93200.0,26.3098,26.3252,26.2945,26.2945,93200.0
2015-05-26 15:00:00,51.24,51.29,51.2,51.27,85600.0,26.2945,26.3201,26.2739,26.3098,85600.0
2015-05-26 15:10:00,51.26,51.33,51.23,51.25,116900.0,26.3047,26.3406,26.2893,26.2996,116900.0
2015-05-26 15:20:00,51.25,51.32,51.24,51.31,151500.0,26.2996,26.3355,26.2945,26.3304,151500.0
2015-05-26 15:30:00,51.32,51.41,51.3,51.36,171100.0,26.3355,26.3817,26.3252,26.356,171100.0
2015-05-26 15:40:00,51.35,51.43,51.3,51.38,187400.0,26.3509,26.392,26.3252,26.3663,187400.0
2015-05-26 15:50:00,51.37,51.37,51.26,51.28,380700.0,26.3612,26.3612,26.3047,26.315,380700.0
2015-05-27 09:30:00,51.4,51.63,51.24,51.59,226500.0,26.3766,26.4946,26.2945,26.4741,226500.0
2015-05-27 09:40:00,51.61,51.77,51.52,51.77,239000.0,26.4843,26.5664,26.4381,26.5664,239000.0
2015-05-27 09:50:00,51.76,51.83,51.68,51.77,190100.0,26.5613,26.5972,26.5202,26.5664,190100.0
2015-05-27 10:00:00,51.77,51.8,51.56,51.7,148100.0,26.5664,26.5818,26.4587,26.5305,148100.0
2015-05-27 10:10:00,51.71,51.8,51.71,51.73,169600.0,26.5356,26.5818,26.5356,26.5459,169600.0
2015-05-27 10:20:00,51.73,51.81,51.69,51.73,137200.0,26.5459,26.587,26.5254,26.5459,137200.0
2015-05-27 10:30:00,51.73,51.85,51.72,51.84,164400.0,26.5459,26.6075,26.5408,26.6024,164400.0
2015-05-27 10:40:00,51.84,51.9,51.83,51.84,137300.0,26.6024,26.6331,26.5972,26.6024,137300.0
2015-05-27 10:50:00,51.84,51.96,51.83,51.95,157500.0,26.6024,26.6639,26.5972,26.6588,157500.0
2015-05-27 11:00:00,51.94,52.0,51.94,51.96,132000.0,26.6537,26.6845,26.6537,26.6639,132000.0
2015-05-27 11:10:00,51.96,51.98,51.87,51.87,95200.0,26.6639,26.6742,26.6177,26.6177,95200.0
2015-05-27 11:20:00,51.87,51.97,51.85,51.96,92100.0,26.6177,26.6691,26.6075,26.6639,92100.0
2015-05-27 11:30:00,51.95,51.95,51.88,51.91,140300.0,26.6588,26.6588,26.6229,26.6383,140300.0
2015-05-27 11:40:00,51.91,52.0,51.91,51.97,98000.0,26.6383,26.6845,26.6383,26.6691,98000.0
2015-05-27 11:50:00,51.98,52.03,51.98,52.02,96400.0,26.6742,26.6999,26.6742,26.6947,96400.0
2015-05-27 12:00:00,52.03,52.03,51.96,51.98,66000.0,26.6999,26.6999,26.6639,26.6742,66000.0
2015-05-27 12:10:00,51.97,51.99,51.94,51.96,57300.0,26.6691,26.6793,26.6537,26.6639,57300.0
2015-05-27 12:20:00,51.97,51.97,51.89,51.9,81900.0,26.6691,26.6691,26.628,26.6331,81900.0
2015-05-27 12:30:00,51.9,51.9,51.82,51.82,63400.0,26.6331,26.6331,26.5921,26.5921,63400.0
2015-05-27 12:40:00,51.82,51.89,51.81,51.84,70900.0,26.5921,26.628,26.587,26.6024,70900.0
2015-05-27 12:50:00,51.83,51.87,51.82,51.84,79400.0,26.5972,26.6177,26.5921,26.6024,79400.0
2015-05-27 13:00:00,51.84,51.91,51.83,51.91,74500.0,26.6024,26.6383,26.5972,26.6383,74500.0
2015-05-27 13:10:00,51.9,51.93,51.89,51.92,36000.0,26.6331,26.6485,26.628,26.6434,36000.0
2015-05-27 13:20:00,51.91,51.96,51.89,51.96,66900.0,26.6383,26.6639,26.628,26.6639,66900.0
2015-05-27 13:30:00,51.96,51.96,51.9,51.9,39900.0,26.6639,26.6639,26.6331,26.6331,39900.0
2015-05-27 13:40:00,51.9,51.93,51.87,51.88,45900.0,26.6331,26.6485,26.6177,26.6229,45900.0
2015-05-27 13:50:00,51.88,51.91,51.83,51.85,74300.0,26.6229,26.6383,26.5972,26.6075,74300.0
2015-05-27 14:00:00,51.86,51.89,51.82,51.84,89100.0,26.6126,26.628,26.5921,26.6024,89100.0
2015-05-27 14:10:00,51.84,51.85,51.78,51.8,65300.0,26.6024,26.6075,26.5716,26.5818,65300.0
2015-05-27 14:20:00,51.8,51.82,51.78,51.8,95200.0,26.5818,26.5921,26.5716,26.5818,95200.0
2015-05-27 14:30:00,51.8,51.82,51.76,51.79,73800.0,26.5818,26.5921,26.5613,26.5767,73800.0
2015-05-27 14:40:00,51.79,51.84,51.78,51.83,63800.0,26.5767,26.6024,26.5716,26.5972,63800.0
2015-05-27 14:50:00,51.84,51.84,51.8,51.81,48000.0,26.6024,26.6024,26.5818,26.587,48000.0
2015-05-27 15:00:00,51.82,51.91,51.81,51.9,100900.0,26.5921,26.6383,26.587,26.6331,100900.0
2015-05-27 15:10:00,51.91,51.92,51.86,51.89,85700.0,26.6383,26.6434,26.6126,26.628,85700.0
2015-05-27 15:20:00,51.9,51.9,51.82,51.83,91200.0,26.6331,26.6331,26.5921,26.5972,91200.0
2015-05-27 15:30:00,51.83,51.89,51.83,51.89,129400.0,26.5972,26.628,26.5972,26.628,129400.0
2015-05-27 15:40:00,51.89,51.93,51.84,51.91,213800.0,26.628,26.6485,26.6024,26.6383,213800.0
2015-05-27 15:50:00,51.92,51.92,51.83,51.84,410700.0,26.6434,26.6434,26.5972,26.6024,410700.0
2015-05-28 09:30:00,51.94,52.01,51.68,51.75,172100.0,26.6537,26.6896,26.5202,26.5562,172100.0
2015-05-28 09:40:00,51.75,52.0,51.75,51.98,82500.0,26.5562,26.6845,26.5562,26.6742,82500.0
2015-05-28 09:50:00,51.97,51.99,51.82,51.87,80600.0,26.6691,26.6793,26.5921,26.6177,80600.0
2015-05-28 10:00:00,51.87,51.88,51.75,51.86,87800.0,26.6177,26.6229,26.5562,26.6126,87800.0
2015-05-28 10:10:00,51.86,51.87,51.73,51.83,68400.0,26.6126,26.6177,26.5459,26.5972,68400.0
2015-05-28 10:20:00,51.83,51.89,51.76,51.81,65900.0,26.5972,26.628,26.5613,26.587,65900.0
2015-05-28 10:30:00,51.8,51.81,51.67,51.68,61800.0,26.5818,26.587,26.5151,26.5202,61800.0
2015-05-28 10:40:00,51.69,51.73,51.65,51.65,62100.0,26.5254,26.5459,26.5048,26.5048,62100.0
2015-05-28 10:50:00,51.65,51.7,51.56,51.65,74000.0,26.5048,26.5305,26.4587,26.5048,74000.0
2015-05-28 11:00:00,51.65,51.68,51.59,51.65,91100.0,26.5048,26.5202,26.4741,26.5048,91100.0
2015-05-28 11:10:00,51.64,51.69,51.6,51.66,80500.0,26.4997,26.5254,26.4792,26.51,80500.0
2015-05-28 11:20:00,51.66,51.68,51.6,51.64,54600.0,26.51,26.5202,26.4792,26.4997,54600.0
2015-05-28 11:30:00,51.63,51.63,51.55,51.59,63900.0,26.4946,26.4946,26.4535,26.4741,63900.0
2015-05-28 11:40:00,51.59,51.64,51.52,51.56,78000.0,26.4741,26.4997,26.4381,26.4587,78000.0
2015-05-28 11:50:00,51.55,51.6,51.5,51.59,92900.0,26.4535,26.4792,26.4279,26.4741,92900.0
2015-05-28 12:00:00,51.59,51.62,51.51,51.59,54100.0,26.4741,26.4895,26.433,26.4741,54100.0
2015-05-28 12:10:00,51.58,51.67,51.58,51.63,61700.0,26.4689,26.5151,26.4689,26.4946,61700.0
2015-05-28 12:20:00,51.63,51.73,51.62,51.73,50800.0,26.4946,26.5459,26.4895,26.5459,50800.0
2015-05-28 12:30:00,51.74,51.74,51.6,51.63,52900.0,26.551,26.551,26.4792,26.4946,52900.0
2015-05-28 12:40:00,51.64,51.71,51.61,51.7,41800.0,26.4997,26.5356,26.4843,26.5305,41800.0
2015-05-28 12:50:00,51.7,51.7,51.62,51.65,28600.0,26.5305,26.5305,26.4895,26.5048,28600.0
2015-05-28 13:00:00,51.65,51.73,51.62,51.65,35300.0,26.5048,26.5459,26.4895,26.5048,35300.0
2015-05-28 13:10:00,51.65,51.7,51.63,51.68,45000.0,26.5048,26.5305,26.4946,26.5202,45000.0
2015-05-28 13:20:00,51.67,51.7,51.63,51.63,62000.0,26.5151,26.5305,26.4946,26.4946,62000.0
2015-05-28 13:30:00,51.63,51.63,51.57,51.61,85800.0,26.4946,26.4946,26.4638,26.4843,85800.0
2015-05-28 13:40:00,51.62,51.65,51.57,51.57,78300.0,26.4895,26.5048,26.4638,26.4638,78300.0
2015-05-28 13:50:00,51.58,51.67,51.57,51.64,72700.0,26.4689,26.5151,26.4638,26.4997,72700.0
2015-05-28 14:00:00,51.65,51.65,51.57,51.6,79800.0,26.5048,26.5048,26.4638,26.4792,79800.0
2015-05-28 14:10:00,51.61,51.66,51.59,51.64,52100.0,26.4843,26.51,26.4741,26.4997,52100.0
2015-05-28 14:20:00,51.64,51.7,51.63,51.69,57000.0,26.4997,26.5305,26.4946,26.5254,57000.0
2015-05-28 14:30:00,51.69,51.73,51.66,51.72,81700.0,26.5254,26.5459,26.51,26.5408,81700.0
2015-05-28 14:40:00,51.72,51.73,51.69,51.7,63600.0,26.5408,26.5459,26.5254,26.5305,63600.0
2015-05-28 14:50:00,51.7,51.73,51.62,51.63,265500.0,26.5305,26.5459,26.4895,26.4946,265500.0
2015-05-28 15:00:00,51.64,51.66,51.6,51.62,231100.0,26.4997,26.51,26.4792,26.4895,231100.0
2015-05-28 15:10:00,51.62,51.65,51.57,51.58,151200.0,26.4895,26.5048,26.4638,26.4689,151200.0
2015-05-28 15:20:00,51.58,51.61,51.53,51.54,117700.0,26.4689,26.4843,26.4433,26.4484,117700.0
2015-05-28 15:30:00,51.55,51.57,51.52,51.57,110400.0,26.4535,26.4638,26.4381,26.4638,110400.0
2015-05-28 15:40:00,51.57,51.61,51.54,51.61,229300.0,26.4638,26.4843,26.4484,26.4843,229300.0
2015-05-28 15:50:00,51.61,51.68,51.58,51.61,350700.0,26.4843,26.5202,26.4689,26.4843,350700.0
2015-05-29 09:30:00,51.45,51.5,51.25,51.36,195500.0,26.4022,26.4279,26.2996,26.356,195500.0
2015-05-29 09:40:00,51.36,51.42,51.28,51.37,90900.0,26.356,26.3868,26.315,26.3612,90900.0
2015-05-29 09:50:00,51.37,51.61,51.36,51.6,163600.0,26.3612,26.4843,26.356,26.4792,163600.0
2015-05-29 10:00:00,51.59,51.64,51.49,51.51,143100.0,26.4741,26.4997,26.4227,26.433,143100.0
2015-05-29 10:10:00,51.5,51.73,51.5,51.7,178300.0,26.4279,26.5459,26.4279,26.5305,178300.0
2015-05-29 10:20:00,51.7,51.73,51.55,51.55,75700.0,26.5305,26.5459,26.4535,26.4535,75700.0
2015-05-29 10:30:00,51.54,51.57,51.46,51.48,82100.0,26.4484,26.4638,26.4073,26.4176,82100.0
2015-05-29 10:40:00,51.48,51.48,51.28,51.29,110100.0,26.4176,26.4176,26.315,26.3201,110100.0
2015-05-29 10:50:00,51.29,51.29,51.17,51.19,120600.0,26.3201,26.3201,26.2585,26.2688,120600.0
2015-05-29 11:00:00,51.18,51.32,51.17,51.25,53000.0,26.2637,26.3355,26.2585,26.2996,53000.0
2015-05-29 11:10:00,51.25,51.31,51.22,51.3,50600.0,26.2996,26.3304,26.2842,26.3252,50600.0
2015-05-29 11:20:00,51.3,51.32,51.17,51.19,79200.0,26.3252,26.3355,26.2585,26.2688,79200.0
2015-05-29 11:30:00,51.2,51.21,51.11,51.17,66800.0,26.2739,26.2791,26.2277,26.2585,66800.0
2015-05-29 11:40:00,51.18,51.35,51.17,51.35,50200.0,26.2637,26.3509,26.2585,26.3509,50200.0
2015-05-29 11:50:00,51.35,51.39,51.21,51.21,49600.0,26.3509,26.3714,26.2791,26.2791,49600.0
2015-05-29 12:00:00,51.22,51.28,51.22,51.22,129800.0,26.2842,26.315,26.2842,26.2842,129800.0
2015-05-29 12:10:00,51.23,51.23,51.13,51.15,67000.0,26.2893,26.2893,26.238,26.2483,67000.0
2015-05-29 12:20:00,51.16,51.19,51.12,51.19,81700.0,26.2534,26.2688,26.2329,26.2688,81700.0
2015-05-29 12:30:00,51.19,51.23,51.14,51.14,52200.0,26.2688,26.2893,26.2431,26.2431,52200.0
2015-05-29 12:40:00,51.15,51.22,51.14,51.21,59900.0,26.2483,26.2842,26.2431,26.2791,59900.0
2015-05-29 12:50:00,51.21,51.27,51.2,51.26,58900.0,26.2791,26.3098,26.2739,26.3047,58900.0
2015-05-29 13:00:00,51.26,51.28,51.24,51.28,78500.0,26.3047,26.315,26.2945,26.315,78500.0
2015-05-29 13:10:00,51.28,51.29,51.25,51.27,42000.0,26.315,26.3201,26.2996,26.3098,42000.0
2015-05-29 13:20:00,51.28,51.36,51.28,51.31,59700.0,26.315,26.356,26.315,26.3304,59700.0
2015-05-29 13:30:00,51.3,51.32,51.29,51.3,66600.0,26.3252,26.3355,26.3201,26.3252,66600.0
2015-05-29 13:40:00,51.3,51.35,51.3,51.32,40400.0,26.3252,26.3509,26.3252,26.3355,40400.0
2015-05-29 13:50:00,51.32,51.35,51.29,51.3,67800.0,26.3355,26.3509,26.3201,26.3252,67800.0
2015-05-29 14:00:00,51.3,51.32,51.22,51.23,50300.0,26.3252,26.3355,26.2842,26.2893,50300.0
2015-05-29 14:10:00,51.22,51.26,51.21,51.23,64700.0,26.2842,26.3047,26.2791,26.2893,64700.0
2015-05-29 14:20:00,51.24,51.26,51.21,51.24,100200.0,26.2945,26.3047,26.2791,26.2945,100200.0
2015-05-29 14:30:00,51.23,51.28,51.2,51.26,69400.0,26.2893,26.315,26.2739,26.3047,69400.0
2015-05-29 14:40:00,51.24,51.25,51.13,51.14,74500.0,26.2945,26.2996,26.238,26.2431,74500.0
2015-05-29 14:50:00,51.14,51.26,51.13,51.24,83700.0,26.2431,26.3047,26.238,26.2945,83700.0
2015-05-29 15:00:00,51.24,51.3,51.21,51.25,203200.0,26.2945,26.3252,26.2791,26.2996,203200.0
2015-05-29 15:10:00,51.25,51.34,51.22,51.22,189300.0,26.2996,26.3458,26.2842,26.2842,189300.0
2015-05-29 15:20:00,51.23,51.29,51.19,51.25,183200.0,26.2893,26.3201,26.2688,26.2996,183200.0
2015-05-29 15:30:00,51.25,51.29,51.21,51.25,102000.0,26.2996,26.3201,26.2791,26.2996,102000.0
2015-05-29 15:40:00,51.25,51.32,51.22,51.29,220600.0,26.2996,26.3355,26.2842,26.3201,220600.0
2015-05-29 15:50:00,51.28,51.3,51.2,51.2,430600.0,26.315,26.3252,26.2739,26.2739,430600.0
2015-06-01 09:30:00,51.29,51.44,51.26,51.33,145960.0,26.3201,26.3971,26.3047,26.3406,145960.0
2015-06-01 09:40:00,51.35,51.46,51.27,51.29,88200.0,26.3509,26.4073,26.3098,26.3201,88200.0
2015-06-01 09:50:00,51.28,51.38,51.25,51.34,61362.0,26.315,26.3663,26.2996,26.3458,61362.0
2015-06-01 10:00:00,51.34,51.48,51.29,51.38,128994.0,26.3458,26.4176,26.3201,26.3663,128994.0
2015-06-01 10:10:00,51.38,51.38,51.1,51.12,111859.0,26.3663,26.3663,26.2226,26.2329,111859.0
2015-06-01 10:20:00,51.11,51.14,51.06,51.1,90273.0,26.2277,26.2431,26.2021,26.2226,90273.0
2015-06-01 10:30:00,51.1,51.13,51.03,51.1,83154.0,26.2226,26.238,26.1867,26.2226,83154.0
2015-06-01 10:40:00,51.11,51.13,51.02,51.13,52769.0,26.2277,26.238,26.1816,26.238,52769.0
2015-06-01 10:50:00,51.13,51.2,51.09,51.14,70048.0,26.238,26.2739,26.2175,26.2431,70048.0
2015-06-01 11:00:00,51.15,51.16,51.08,51.12,80201.0,26.2483,26.2534,26.2123,26.2329,80201.0
2015-06-01 11:10:00,51.12,51.13,51.03,51.04,61821.0,26.2329,26.238,26.1867,26.1918,61821.0
2015-06-01 11:20:00,51.05,51.05,50.94,50.96,158739.0,26.197,26.197,26.1405,26.1508,158739.0
2015-06-01 11:30:00,50.95,51.0,50.94,50.96,83694.0,26.1456,26.1713,26.1405,26.1508,83694.0
2015-06-01 11:40:00,50.96,51.01,50.92,50.94,65409.0,26.1508,26.1764,26.1302,26.1405,65409.0
2015-06-01 11:50:00,50.94,50.95,50.88,50.91,67432.0,26.1405,26.1456,26.1097,26.1251,67432.0
2015-06-01 12:00:00,50.91,50.92,50.85,50.9,90545.0,26.1251,26.1302,26.0943,26.12,90545.0
2015-06-01 12:10:00,50.9,51.03,50.89,51.02,38301.0,26.12,26.1867,26.1148,26.1816,38301.0
2015-06-01 12:20:00,51.03,51.16,51.02,51.16,67173.0,26.1867,26.2534,26.1816,26.2534,67173.0
2015-06-01 12:30:00,51.16,51.2,51.13,51.19,41459.0,26.2534,26.2739,26.238,26.2688,41459.0
2015-06-01 12:40:00,51.19,51.2,51.15,51.15,47225.0,26.2688,26.2739,26.2483,26.2483,47225.0
2015-06-01 12:50:00,51.15,51.18,51.12,51.18,68001.0,26.2483,26.2637,26.2329,26.2637,68001.0
2015-06-01 13:00:00,51.18,51.23,51.18,51.22,60556.0,26.2637,26.2893,26.2637,26.2842,60556.0
2015-06-01 13:10:00,51.23,51.25,51.2,51.22,40559.0,26.2893,26.2996,26.2739,26.2842,40559.0
2015-06-01 13:20:00,51.22,51.3,51.2,51.29,65066.0,26.2842,26.3252,26.2739,26.3201,65066.0
2015-06-01 13:30:00,51.29,51.3,51.21,51.24,36654.0,26.3201,26.3252,26.2791,26.2945,36654.0
2015-06-01 13:40:00,51.24,51.28,51.21,51.27,44270.0,26.2945,26.315,26.2791,26.3098,44270.0
2015-06-01 13:50:00,51.27,51.29,51.22,51.27,38621.0,26.3098,26.3201,26.2842,26.3098,38621.0
2015-06-01 14:00:00,51.28,51.35,51.28,51.33,41260.0,26.315,26.3509,26.315,26.3406,41260.0
2015-06-01 14:10:00,51.33,51.36,51.29,51.36,41050.0,26.3406,26.356,26.3201,26.356,41050.0
2015-06-01 14:20:00,51.36,51.43,51.36,51.4,44531.0,26.356,26.392,26.356,26.3766,44531.0
2015-06-01 14:30:00,51.4,51.41,51.31,51.32,65284.0,26.3766,26.3817,26.3304,26.3355,65284.0
2015-06-01 14:40:00,51.31,51.32,51.28,51.3,67666.0,26.3304,26.3355,26.315,26.3252,67666.0
2015-06-01 14:50:00,51.31,51.33,51.29,51.32,51534.0,26.3304,26.3406,26.3201,26.3355,51534.0
2015-06-01 15:00:00,51.32,51.33,51.28,51.29,88822.0,26.3355,26.3406,26.315,26.3201,88822.0
2015-06-01 15:10:00,51.28,51.28,51.23,51.24,83671.0,26.315,26.315,26.2893,26.2945,83671.0
2015-06-01 15:20:00,51.24,51.27,51.2,51.2,106971.0,26.2945,26.3098,26.2739,26.2739,106971.0
2015-06-01 15:30:00,51.2,51.21,51.15,51.16,135035.0,26.2739,26.2791,26.2483,26.2534,135035.0
2015-06-01 15:40:00,51.16,51.2,51.11,51.18,221671.0,26.2534,26.2739,26.2277,26.2637,221671.0
2015-06-01 15:50:00,51.18,51.21,51.14,51.2,329346.0,26.2637,26.2791,26.2431,26.2739,329346.0
2015-06-02 09:30:00,51.04,51.07,50.55,50.58,199204.0,26.1918,26.2072,25.9404,25.9558,199204.0
2015-06-02 09:40:00,50.57,50.63,50.54,50.54,99221.0,25.9506,25.9814,25.9352,25.9352,99221.0
2015-06-02 09:50:00,50.54,50.63,50.52,50.56,164761.0,25.9352,25.9814,25.925,25.9455,164761.0
2015-06-02 10:00:00,50.56,50.67,50.51,50.63,131845.0,25.9455,26.002,25.9198,25.9814,131845.0
2015-06-02 10:10:00,50.63,50.72,50.63,50.65,121513.0,25.9814,26.0276,25.9814,25.9917,121513.0
2015-06-02 10:20:00,50.66,50.73,50.63,50.64,61965.0,25.9968,26.0327,25.9814,25.9866,61965.0
2015-06-02 10:30:00,50.64,50.75,50.61,50.7,65384.0,25.9866,26.043,25.9712,26.0173,65384.0
2015-06-02 10:40:00,50.69,50.73,50.63,50.72,54873.0,26.0122,26.0327,25.9814,26.0276,54873.0
2015-06-02 10:50:00,50.73,50.73,50.64,50.64,45045.0,26.0327,26.0327,25.9866,25.9866,45045.0
2015-06-02 11:00:00,50.63,50.69,50.61,50.68,63869.0,25.9814,26.0122,25.9712,26.0071,63869.0
2015-06-02 11:10:00,50.68,50.7,50.6,50.61,83220.0,26.0071,26.0173,25.966,25.9712,83220.0
2015-06-02 11:20:00,50.61,50.66,50.6,50.62,56195.0,25.9712,25.9968,25.966,25.9763,56195.0
2015-06-02 11:30:00,50.62,50.65,50.59,50.65,64381.0,25.9763,25.9917,25.9609,25.9917,64381.0
2015-06-02 11:40:00,50.65,50.66,50.62,50.63,44610.0,25.9917,25.9968,25.9763,25.9814,44610.0
2015-06-02 11:50:00,50.64,50.67,50.61,50.65,65460.0,25.9866,26.002,25.9712,25.9917,65460.0
2015-06-02 12:00:00,50.65,50.8,50.65,50.79,80926.0,25.9917,26.0687,25.9917,26.0635,80926.0
2015-06-02 12:10:00,50.79,50.81,50.76,50.76,38241.0,26.0635,26.0738,26.0481,26.0481,38241.0
2015-06-02 12:20:00,50.76,50.8,50.74,50.75,30757.0,26.0481,26.0687,26.0379,26.043,30757.0
2015-06-02 12:30:00,50.75,50.78,50.71,50.77,73749.0,26.043,26.0584,26.0225,26.0533,73749.0
2015-06-02 12:40:00,50.76,50.85,50.76,50.85,36416.0,26.0481,26.0943,26.0481,26.0943,36416.0
2015-06-02 12:50:00,50.85,50.88,50.83,50.83,43778.0,26.0943,26.1097,26.0841,26.0841,43778.0
2015-06-02 13:00:00,50.83,50.86,50.77,50.79,108133.0,26.0841,26.0995,26.0533,26.0635,108133.0
2015-06-02 13:10:00,50.79,50.81,50.78,50.81,24093.0,26.0635,26.0738,26.0584,26.0738,24093.0
2015-06-02 13:20:00,50.8,50.84,50.76,50.76,68306.0,26.0687,26.0892,26.0481,26.0481,68306.0
2015-06-02 13:30:00,50.76,50.78,50.74,50.78,83071.0,26.0481,26.0584,26.0379,26.0584,83071.0
2015-06-02 13:40:00,50.77,50.79,50.75,50.78,203561.0,26.0533,26.0635,26.043,26.0584,203561.0
2015-06-02 13:50:00,50.77,50.87,50.76,50.84,136931.0,26.0533,26.1046,26.0481,26.0892,136931.0
2015-06-02 14:00:00,50.84,50.88,50.82,50.88,53501.0,26.0892,26.1097,26.0789,26.1097,53501.0
2015-06-02 14:10:00,50.87,50.88,50.81,50.81,61562.0,26.1046,26.1097,26.0738,26.0738,61562.0
2015-06-02 14:20:00,50.81,50.87,50.8,50.87,76553.0,26.0738,26.1046,26.0687,26.1046,76553.0
2015-06-02 14:30:00,50.87,50.9,50.81,50.82,74171.0,26.1046,26.12,26.0738,26.0789,74171.0
2015-06-02 14:40:00,50.81,50.82,50.76,50.77,57204.0,26.0738,26.0789,26.0481,26.0533,57204.0
2015-06-02 14:50:00,50.76,50.79,50.74,50.79,49796.0,26.0481,26.0635,26.0379,26.0635,49796.0
2015-06-02 15:00:00,50.79,50.79,50.68,50.7,130727.0,26.0635,26.0635,26.0071,26.0173,130727.0
2015-06-02 15:10:00,50.71,50.71,50.65,50.68,147755.0,26.0225,26.0225,25.9917,26.0071,147755.0
2015-06-02 15:20:00,50.69,50.71,50.65,50.66,150114.0,26.0122,26.0225,25.9917,25.9968,150114.0
2015-06-02 15:30:00,50.66,50.7,50.63,50.68,228890.0,25.9968,26.0173,25.9814,26.0071,228890.0
2015-06-02 15:40:00,50.68,50.69,50.61,50.64,279244.0,26.0071,26.0122,25.9712,25.9866,279244.0
2015-06-02 15:50:00,50.63,50.65,50.61,50.63,417539.0,25.9814,25.9917,25.9712,25.9814,417539.0
2015-06-03 09:30:00,50.91,50.93,50.53,50.57,217313.0,26.1251,26.1354,25.9301,25.9506,217313.0
2015-06-03 09:40:00,50.57,50.63,50.46,50.49,210967.0,25.9506,25.9814,25.8942,25.9096,210967.0
2015-06-03 09:50:00,50.49,50.52,50.43,50.48,163404.0,25.9096,25.925,25.8788,25.9044,163404.0
2015-06-03 10:00:00,50.48,50.52,50.31,50.32,212526.0,25.9044,25.925,25.8172,25.8223,212526.0
2015-06-03 10:10:00,50.32,50.49,50.3,50.47,117140.0,25.8223,25.9096,25.8121,25.8993,117140.0
2015-06-03 10:20:00,50.47,50.54,50.47,50.52,69640.0,25.8993,25.9352,25.8993,25.925,69640.0
2015-06-03 10:30:00,50.52,50.59,50.45,50.46,72825.0,25.925,25.9609,25.8891,25.8942,72825.0
2015-06-03 10:40:00,50.46,50.51,50.42,50.51,95655.0,25.8942,25.9198,25.8737,25.9198,95655.0
2015-06-03 10:50:00,50.51,50.59,50.51,50.59,48439.0,25.9198,25.9609,25.9198,25.9609,48439.0
2015-06-03 11:00:00,50.58,50.63,50.56,50.62,56488.0,25.9558,25.9814,25.9455,25.9763,56488.0
2015-06-03 11:10:00,50.63,50.64,50.59,50.63,64076.0,25.9814,25.9866,25.9609,25.9814,64076.0
2015-06-03 11:20:00,50.64,50.64,50.48,50.49,107481.0,25.9866,25.9866,25.9044,25.9096,107481.0
2015-06-03 11:30:00,50.5,50.55,50.45,50.46,92044.0,25.9147,25.9404,25.8891,25.8942,92044.0
2015-06-03 11:40:00,50.46,50.47,50.34,50.35,107480.0,25.8942,25.8993,25.8326,25.8377,107480.0
2015-06-03 11:50:00,50.36,50.36,50.25,50.34,92347.0,25.8429,25.8429,25.7864,25.8326,92347.0
2015-06-03 12:00:00,50.34,50.41,50.32,50.37,58343.0,25.8326,25.8685,25.8223,25.848,58343.0
2015-06-03 12:10:00,50.36,50.39,50.32,50.32,59560.0,25.8429,25.8583,25.8223,25.8223,59560.0
2015-06-03 12:20:00,50.31,50.37,50.28,50.37,59728.0,25.8172,25.848,25.8018,25.848,59728.0
2015-06-03 12:30:00,50.37,50.4,50.3,50.4,59657.0,25.848,25.8634,25.8121,25.8634,59657.0
2015-06-03 12:40:00,50.41,50.41,50.3,50.36,77797.0,25.8685,25.8685,25.8121,25.8429,77797.0
2015-06-03 12:50:00,50.37,50.42,50.34,50.4,82836.0,25.848,25.8737,25.8326,25.8634,82836.0
2015-06-03 13:00:00,50.4,50.4,50.35,50.36,43348.0,25.8634,25.8634,25.8377,25.8429,43348.0
2015-06-03 13:10:00,50.35,50.38,50.35,50.35,39038.0,25.8377,25.8531,25.8377,25.8377,39038.0
2015-06-03 13:20:00,50.35,50.37,50.3,50.33,80476.0,25.8377,25.848,25.8121,25.8275,80476.0
2015-06-03 13:30:00,50.33,50.4,50.31,50.36,55284.0,25.8275,25.8634,25.8172,25.8429,55284.0
2015-06-03 13:40:00,50.36,50.39,50.32,50.35,135916.0,25.8429,25.8583,25.8223,25.8377,135916.0
2015-06-03 13:50:00,50.35,50.36,50.31,50.34,44107.0,25.8377,25.8429,25.8172,25.8326,44107.0
2015-06-03 14:00:00,50.34,50.39,50.29,50.36,83999.0,25.8326,25.8583,25.8069,25.8429,83999.0
2015-06-03 14:10:00,50.36,50.38,50.26,50.28,138659.0,25.8429,25.8531,25.7916,25.8018,138659.0
2015-06-03 14:20:00,50.28,50.39,50.28,50.36,156502.0,25.8018,25.8583,25.8018,25.8429,156502.0
2015-06-03 14:30:00,50.36,50.37,50.32,50.34,75646.0,25.8429,25.848,25.8223,25.8326,75646.0
2015-06-03 14:40:00,50.34,50.39,50.34,50.38,85293.0,25.8326,25.8583,25.8326,25.8531,85293.0
2015-06-03 14:50:00,50.38,50.39,50.34,50.37,104920.0,25.8531,25.8583,25.8326,25.848,104920.0
2015-06-03 15:00:00,50.37,50.4,50.34,50.34,122231.0,25.848,25.8634,25.8326,25.8326,122231.0
2015-06-03 15:10:00,50.34,50.36,50.25,50.27,188546.0,25.8326,25.8429,25.7864,25.7967,188546.0
2015-06-03 15:20:00,50.27,50.33,50.26,50.31,85407.0,25.7967,25.8275,25.7916,25.8172,85407.0
2015-06-03 15:30:00,50.32,50.33,50.28,50.33,99160.0,25.8223,25.8275,25.8018,25.8275,99160.0
2015-06-03 15:40:00,50.33,50.34,50.29,50.33,167755.0,25.8275,25.8326,25.8069,25.8275,167755.0
2015-06-03 15:50:00,50.33,50.35,50.3,50.35,334658.0,25.8275,25.8377,25.8121,25.8377,334658.0
2015-06-04 09:30:00,50.26,50.39,50.09,50.22,297984.0,25.7916,25.8583,25.7043,25.771,297984.0
2015-06-04 09:40:00,50.2,50.28,50.07,50.11,149691.0,25.7608,25.8018,25.6941,25.7146,149691.0
2015-06-04 09:50:00,50.1,50.28,50.08,50.27,118057.0,25.7094,25.8018,25.6992,25.7967,118057.0
2015-06-04 10:00:00,50.26,50.28,50.16,50.21,164071.0,25.7916,25.8018,25.7402,25.7659,164071.0
2015-06-04 10:10:00,50.21,50.27,50.16,50.26,149982.0,25.7659,25.7967,25.7402,25.7916,149982.0
2015-06-04 10:20:00,50.26,50.3,50.2,50.24,71690.0,25.7916,25.8121,25.7608,25.7813,71690.0
2015-06-04 10:30:00,50.24,50.24,50.13,50.16,94264.0,25.7813,25.7813,25.7248,25.7402,94264.0
2015-06-04 10:40:00,50.17,50.23,50.16,50.23,96417.0,25.7454,25.7762,25.7402,25.7762,96417.0
2015-06-04 10:50:00,50.24,50.27,50.17,50.19,76576.0,25.7813,25.7967,25.7454,25.7556,76576.0
2015-06-04 11:00:00,50.19,50.19,50.07,50.17,133796.0,25.7556,25.7556,25.6941,25.7454,133796.0
2015-06-04 11:10:00,50.17,50.3,50.16,50.23,89476.0,25.7454,25.8121,25.7402,25.7762,89476.0
2015-06-04 11:20:00,50.23,50.31,50.21,50.25,75361.0,25.7762,25.8172,25.7659,25.7864,75361.0
2015-06-04 11:30:00,50.25,50.25,50.13,50.17,101199.0,25.7864,25.7864,25.7248,25.7454,101199.0
2015-06-04 11:40:00,50.17,50.25,50.09,50.11,75501.0,25.7454,25.7864,25.7043,25.7146,75501.0
2015-06-04 11:50:00,50.12,50.18,50.1,50.13,76769.0,25.7197,25.7505,25.7094,25.7248,76769.0
2015-06-04 12:00:00,50.12,50.15,50.08,50.11,66668.0,25.7197,25.7351,25.6992,25.7146,66668.0
2015-06-04 12:10:00,50.11,50.12,50.06,50.09,53214.0,25.7146,25.7197,25.6889,25.7043,53214.0
2015-06-04 12:20:00,50.08,50.1,50.06,50.07,52143.0,25.6992,25.7094,25.6889,25.6941,52143.0
2015-06-04 12:30:00,50.07,50.15,50.06,50.1,97761.0,25.6941,25.7351,25.6889,25.7094,97761.0
2015-06-04 12:40:00,50.1,50.14,50.06,50.11,98559.0,25.7094,25.73,25.6889,25.7146,98559.0
2015-06-04 12:50:00,50.11,50.14,50.03,50.04,102964.0,25.7146,25.73,25.6735,25.6787,102964.0
2015-06-04 13:00:00,50.04,50.04,49.89,49.91,288884.0,25.6787,25.6787,25.6017,25.6119,288884.0
2015-06-04 13:10:00,49.92,49.94,49.78,49.8,166844.0,25.6171,25.6273,25.5452,25.5555,166844.0
2015-06-04 13:20:00,49.8,49.93,49.78,49.87,73893.0,25.5555,25.6222,25.5452,25.5914,73893.0
2015-06-04 13:30:00,49.87,49.91,49.82,49.89,91398.0,25.5914,25.6119,25.5658,25.6017,91398.0
2015-06-04 13:40:00,49.89,49.93,49.83,49.84,62158.0,25.6017,25.6222,25.5709,25.576,62158.0
2015-06-04 13:50:00,49.84,49.89,49.82,49.83,77576.0,25.576,25.6017,25.5658,25.5709,77576.0
2015-06-04 14:00:00,49.83,49.88,49.79,49.88,116009.0,25.5709,25.5966,25.5504,25.5966,116009.0
2015-06-04 14:10:00,49.88,49.95,49.86,49.91,49102.0,25.5966,25.6325,25.5863,25.6119,49102.0
2015-06-04 14:20:00,49.91,50.01,49.9,49.98,181488.0,25.6119,25.6633,25.6068,25.6479,181488.0
2015-06-04 14:30:00,49.98,50.14,49.98,50.1,260304.0,25.6479,25.73,25.6479,25.7094,260304.0
2015-06-04 14:40:00,50.1,50.14,50.05,50.07,60348.0,25.7094,25.73,25.6838,25.6941,60348.0
2015-06-04 14:50:00,50.07,50.09,50.01,50.04,52375.0,25.6941,25.7043,25.6633,25.6787,52375.0
2015-06-04 15:00:00,50.04,50.07,50.0,50.01,57935.0,25.6787,25.6941,25.6581,25.6633,57935.0
2015-06-04 15:10:00,50.01,50.03,49.91,49.93,98789.0,25.6633,25.6735,25.6119,25.6222,98789.0
2015-06-04 15:20:00,49.92,49.96,49.87,49.91,117758.0,25.6171,25.6376,25.5914,25.6119,117758.0
2015-06-04 15:30:00,49.91,49.92,49.85,49.86,145900.0,25.6119,25.6171,25.5812,25.5863,145900.0
2015-06-04 15:40:00,49.88,49.9,49.83,49.83,184552.0,25.5966,25.6068,25.5709,25.5709,184552.0
2015-06-04 15:50:00,49.83,49.89,49.8,49.89,517673.0,25.5709,25.6017,25.5555,25.6017,517673.0
2015-06-05 09:30:00,49.71,49.71,49.23,49.25,396946.0,25.5093,25.5093,25.263,25.2733,396946.0
2015-06-05 09:40:00,49.23,49.39,49.13,49.13,186722.0,25.263,25.3451,25.2117,25.2117,186722.0
2015-06-05 09:50:00,49.12,49.14,48.96,49.03,431084.0,25.2065,25.2168,25.1244,25.1604,431084.0
2015-06-05 10:00:00,49.03,49.1,48.88,48.91,265107.0,25.1604,25.1963,25.0834,25.0988,265107.0
2015-06-05 10:10:00,48.9,48.91,48.76,48.8,320418.0,25.0937,25.0988,25.0218,25.0423,320418.0
2015-06-05 10:20:00,48.8,48.89,48.78,48.84,269201.0,25.0423,25.0885,25.0321,25.0629,269201.0
2015-06-05 10:30:00,48.83,48.87,48.7,48.74,312344.0,25.0577,25.0783,24.991,25.0115,312344.0
2015-06-05 10:40:00,48.74,48.76,48.45,48.48,564771.0,25.0115,25.0218,24.8627,24.8781,564771.0
2015-06-05 10:50:00,48.48,48.6,48.4,48.59,477487.0,24.8781,24.9397,24.8371,24.9346,477487.0
2015-06-05 11:00:00,48.58,48.63,48.49,48.62,226657.0,24.9294,24.9551,24.8833,24.95,226657.0
2015-06-05 11:10:00,48.63,48.7,48.61,48.69,120266.0,24.9551,24.991,24.9448,24.9859,120266.0
2015-06-05 11:20:00,48.69,48.78,48.68,48.7,165635.0,24.9859,25.0321,24.9808,24.991,165635.0
2015-06-05 11:30:00,48.7,48.78,48.65,48.78,117415.0,24.991,25.0321,24.9654,25.0321,117415.0
2015-06-05 11:40:00,48.78,48.86,48.7,48.73,225505.0,25.0321,25.0731,24.991,25.0064,225505.0
2015-06-05 11:50:00,48.73,48.75,48.69,48.73,115054.0,25.0064,25.0167,24.9859,25.0064,115054.0
2015-06-05 12:00:00,48.73,48.73,48.58,48.59,144412.0,25.0064,25.0064,24.9294,24.9346,144412.0
2015-06-05 12:10:00,48.59,48.62,48.56,48.61,118588.0,24.9346,24.95,24.9192,24.9448,118588.0
2015-06-05 12:20:00,48.62,48.62,48.51,48.52,137372.0,24.95,24.95,24.8935,24.8987,137372.0
2015-06-05 12:30:00,48.51,48.54,48.48,48.5,219678.0,24.8935,24.9089,24.8781,24.8884,219678.0
2015-06-05 12:40:00,48.5,48.59,48.48,48.56,129643.0,24.8884,24.9346,24.8781,24.9192,129643.0
2015-06-05 12:50:00,48.56,48.59,48.54,48.54,135187.0,24.9192,24.9346,24.9089,24.9089,135187.0
2015-06-05 13:00:00,48.54,48.55,48.47,48.48,161564.0,24.9089,24.914,24.873,24.8781,161564.0
2015-06-05 13:10:00,48.48,48.5,48.44,48.49,118592.0,24.8781,24.8884,24.8576,24.8833,118592.0
2015-06-05 13:20:00,48.5,48.5,48.4,48.42,166961.0,24.8884,24.8884,24.8371,24.8473,166961.0
2015-06-05 13:30:00,48.42,48.49,48.41,48.43,100205.0,24.8473,24.8833,24.8422,24.8525,100205.0
2015-06-05 13:40:00,48.44,48.46,48.37,48.39,182191.0,24.8576,24.8679,24.8217,24.8319,182191.0
2015-06-05 13:50:00,48.4,48.48,48.39,48.45,111571.0,24.8371,24.8781,24.8319,24.8627,111571.0
2015-06-05 14:00:00,48.45,48.55,48.45,48.5,101605.0,24.8627,24.914,24.8627,24.8884,101605.0
2015-06-05 14:10:00,48.51,48.57,48.51,48.55,89253.0,24.8935,24.9243,24.8935,24.914,89253.0
2015-06-05 14:20:00,48.54,48.55,48.42,48.43,145642.0,24.9089,24.914,24.8473,24.8525,145642.0
2015-06-05 14:30:00,48.44,48.46,48.4,48.41,156210.0,24.8576,24.8679,24.8371,24.8422,156210.0
2015-06-05 14:40:00,48.41,48.42,48.35,48.35,178347.0,24.8422,24.8473,24.8114,24.8114,178347.0
2015-06-05 14:50:00,48.36,48.39,48.33,48.34,141694.0,24.8165,24.8319,24.8011,24.8063,141694.0
2015-06-05 15:00:00,48.35,48.39,48.32,48.37,190093.0,24.8114,24.8319,24.796,24.8217,190093.0
2015-06-05 15:10:00,48.37,48.37,48.26,48.26,235645.0,24.8217,24.8217,24.7652,24.7652,235645.0
2015-06-05 15:20:00,48.26,48.3,48.22,48.24,264886.0,24.7652,24.7858,24.7447,24.755,264886.0
2015-06-05 15:30:00,48.24,48.27,48.13,48.14,432668.0,24.755,24.7704,24.6985,24.7036,432668.0
2015-06-05 15:40:00,48.13,48.23,48.1,48.21,456797.0,24.6985,24.7498,24.6831,24.7396,456797.0
2015-06-05 15:50:00,48.21,48.23,48.14,48.2,823422.0,24.7396,24.7498,24.7036,24.7344,823422.0
2015-06-08 09:30:00,48.17,48.29,48.1,48.16,445374.0,24.719,24.7806,24.6831,24.7139,445374.0
2015-06-08 09:40:00,48.15,48.19,47.78,47.93,701871.0,24.7088,24.7293,24.5189,24.5959,701871.0
2015-06-08 09:50:00,47.93,48.04,47.81,48.0,232765.0,24.5959,24.6523,24.5343,24.6318,232765.0
2015-06-08 10:00:00,47.99,48.04,47.92,48.0,259899.0,24.6267,24.6523,24.5908,24.6318,259899.0
2015-06-08 10:10:00,48.0,48.06,47.97,48.01,459265.0,24.6318,24.6626,24.6164,24.6369,459265.0
2015-06-08 10:20:00,48.01,48.13,48.0,48.1,377664.0,24.6369,24.6985,24.6318,24.6831,377664.0
2015-06-08 10:30:00,48.1,48.21,48.05,48.21,305953.0,24.6831,24.7396,24.6575,24.7396,305953.0
2015-06-08 10:40:00,48.21,48.36,48.21,48.34,291455.0,24.7396,24.8165,24.7396,24.8063,291455.0
2015-06-08 10:50:00,48.34,48.37,48.27,48.3,178068.0,24.8063,24.8217,24.7704,24.7858,178068.0
2015-06-08 11:00:00,48.3,48.36,48.27,48.31,193674.0,24.7858,24.8165,24.7704,24.7909,193674.0
2015-06-08 11:10:00,48.31,48.32,48.27,48.32,133768.0,24.7909,24.796,24.7704,24.796,133768.0
2015-06-08 11:20:00,48.32,48.46,48.31,48.36,131887.0,24.796,24.8679,24.7909,24.8165,131887.0
2015-06-08 11:30:00,48.37,48.43,48.32,48.36,128947.0,24.8217,24.8525,24.796,24.8165,128947.0
2015-06-08 11:40:00,48.35,48.46,48.34,48.42,101216.0,24.8114,24.8679,24.8063,24.8473,101216.0
2015-06-08 11:50:00,48.41,48.42,48.33,48.38,84105.0,24.8422,24.8473,24.8011,24.8268,84105.0
2015-06-08 12:00:00,48.37,48.38,48.32,48.33,93602.0,24.8217,24.8268,24.796,24.8011,93602.0
2015-06-08 12:10:00,48.34,48.37,48.33,48.34,53140.0,24.8063,24.8217,24.8011,24.8063,53140.0
2015-06-08 12:20:00,48.34,48.36,48.31,48.32,76485.0,24.8063,24.8165,24.7909,24.796,76485.0
2015-06-08 12:30:00,48.32,48.35,48.3,48.32,67316.0,24.796,24.8114,24.7858,24.796,67316.0
2015-06-08 12:40:00,48.32,48.33,48.23,48.25,82585.0,24.796,24.8011,24.7498,24.7601,82585.0
2015-06-08 12:50:00,48.25,48.27,48.24,48.27,120897.0,24.7601,24.7704,24.755,24.7704,120897.0
2015-06-08 13:00:00,48.27,48.32,48.26,48.28,47044.0,24.7704,24.796,24.7652,24.7755,47044.0
2015-06-08 13:10:00,48.28,48.3,48.25,48.3,39911.0,24.7755,24.7858,24.7601,24.7858,39911.0
2015-06-08 13:20:00,48.29,48.34,48.29,48.31,45247.0,24.7806,24.8063,24.7806,24.7909,45247.0
2015-06-08 13:30:00,48.3,48.31,48.27,48.29,91455.0,24.7858,24.7909,24.7704,24.7806,91455.0
2015-06-08 13:40:00,48.29,48.35,48.28,48.34,82838.0,24.7806,24.8114,24.7755,24.8063,82838.0
2015-06-08 13:50:00,48.35,48.35,48.27,48.34,130431.0,24.8114,24.8114,24.7704,24.8063,130431.0
2015-06-08 14:00:00,48.33,48.38,48.3,48.31,69326.0,24.8011,24.8268,24.7858,24.7909,69326.0
2015-06-08 14:10:00,48.31,48.35,48.3,48.34,60769.0,24.7909,24.8114,24.7858,24.8063,60769.0
2015-06-08 14:20:00,48.34,48.44,48.33,48.42,158079.0,24.8063,24.8576,24.8011,24.8473,158079.0
2015-06-08 14:30:00,48.42,48.43,48.34,48.35,137149.0,24.8473,24.8525,24.8063,24.8114,137149.0
2015-06-08 14:40:00,48.34,48.4,48.34,48.37,103971.0,24.8063,24.8371,24.8063,24.8217,103971.0
2015-06-08 14:50:00,48.37,48.51,48.36,48.47,279765.0,24.8217,24.8935,24.8165,24.873,279765.0
2015-06-08 15:00:00,48.48,48.49,48.43,48.45,116833.0,24.8781,24.8833,24.8525,24.8627,116833.0
2015-06-08 15:10:00,48.46,48.51,48.42,48.51,137781.0,24.8679,24.8935,24.8473,24.8935,137781.0
2015-06-08 15:20:00,48.5,48.51,48.42,48.47,147304.0,24.8884,24.8935,24.8473,24.873,147304.0
2015-06-08 15:30:00,48.47,48.49,48.42,48.46,182694.0,24.873,24.8833,24.8473,24.8679,182694.0
2015-06-08 15:40:00,48.46,48.5,48.43,48.45,286362.0,24.8679,24.8884,24.8525,24.8627,286362.0
2015-06-08 15:50:00,48.44,48.44,48.32,48.32,518683.0,24.8576,24.8576,24.796,24.796,518683.0
2015-06-09 09:30:00,48.35,48.44,48.12,48.13,250831.0,24.8114,24.8576,24.6934,24.6985,250831.0
2015-06-09 09:40:00,48.14,48.25,48.12,48.23,202890.0,24.7036,24.7601,24.6934,24.7498,202890.0
2015-06-09 09:50:00,48.22,48.27,48.17,48.18,134579.0,24.7447,24.7704,24.719,24.7242,134579.0
2015-06-09 10:00:00,48.18,48.33,48.15,48.3,115129.0,24.7242,24.8011,24.7088,24.7858,115129.0
2015-06-09 10:10:00,48.3,48.39,48.29,48.31,319673.0,24.7858,24.8319,24.7806,24.7909,319673.0
2015-06-09 10:20:00,48.31,48.36,48.26,48.34,130405.0,24.7909,24.8165,24.7652,24.8063,130405.0
2015-06-09 10:30:00,48.33,48.43,48.3,48.43,166968.0,24.8011,24.8525,24.7858,24.8525,166968.0
2015-06-09 10:40:00,48.42,48.51,48.4,48.5,144987.0,24.8473,24.8935,24.8371,24.8884,144987.0
2015-06-09 10:50:00,48.5,48.68,48.5,48.66,220420.0,24.8884,24.9808,24.8884,24.9705,220420.0
2015-06-09 11:00:00,48.67,48.71,48.59,48.59,136397.0,24.9756,24.9962,24.9346,24.9346,136397.0
2015-06-09 11:10:00,48.6,48.63,48.52,48.54,157249.0,24.9397,24.9551,24.8987,24.9089,157249.0
2015-06-09 11:20:00,48.55,48.58,48.51,48.58,123508.0,24.914,24.9294,24.8935,24.9294,123508.0
2015-06-09 11:30:00,48.58,48.62,48.55,48.59,88910.0,24.9294,24.95,24.914,24.9346,88910.0
2015-06-09 11:40:00,48.59,48.61,48.55,48.55,101152.0,24.9346,24.9448,24.914,24.914,101152.0
2015-06-09 11:50:00,48.55,48.56,48.51,48.53,105644.0,24.914,24.9192,24.8935,24.9038,105644.0
2015-06-09 12:00:00,48.53,48.63,48.53,48.63,71962.0,24.9038,24.9551,24.9038,24.9551,71962.0
2015-06-09 12:10:00,48.63,48.66,48.6,48.66,88230.0,24.9551,24.9705,24.9397,24.9705,88230.0
2015-06-09 12:20:00,48.66,48.67,48.62,48.66,78645.0,24.9705,24.9756,24.95,24.9705,78645.0
2015-06-09 12:30:00,48.65,48.68,48.65,48.66,63617.0,24.9654,24.9808,24.9654,24.9705,63617.0
2015-06-09 12:40:00,48.66,48.68,48.62,48.63,72641.0,24.9705,24.9808,24.95,24.9551,72641.0
2015-06-09 12:50:00,48.64,48.67,48.6,48.67,87301.0,24.9602,24.9756,24.9397,24.9756,87301.0
2015-06-09 13:00:00,48.67,48.71,48.64,48.65,73134.0,24.9756,24.9962,24.9602,24.9654,73134.0
2015-06-09 13:10:00,48.65,48.66,48.62,48.66,95857.0,24.9654,24.9705,24.95,24.9705,95857.0
2015-06-09 13:20:00,48.66,48.76,48.65,48.76,112704.0,24.9705,25.0218,24.9654,25.0218,112704.0
2015-06-09 13:30:00,48.76,48.77,48.69,48.69,79099.0,25.0218,25.0269,24.9859,24.9859,79099.0
2015-06-09 13:40:00,48.7,48.74,48.69,48.72,132744.0,24.991,25.0115,24.9859,25.0013,132744.0
2015-06-09 13:50:00,48.71,48.72,48.67,48.69,162828.0,24.9962,25.0013,24.9756,24.9859,162828.0
2015-06-09 14:00:00,48.7,48.74,48.68,48.7,103239.0,24.991,25.0115,24.9808,24.991,103239.0
2015-06-09 14:10:00,48.7,48.7,48.63,48.68,170800.0,24.991,24.991,24.9551,24.9808,170800.0
2015-06-09 14:20:00,48.67,48.71,48.67,48.7,89515.0,24.9756,24.9962,24.9756,24.991,89515.0
2015-06-09 14:30:00,48.7,48.71,48.67,48.7,157397.0,24.991,24.9962,24.9756,24.991,157397.0
2015-06-09 14:40:00,48.7,48.72,48.68,48.7,97739.0,24.991,25.0013,24.9808,24.991,97739.0
2015-06-09 14:50:00,48.7,48.71,48.65,48.67,86341.0,24.991,24.9962,24.9654,24.9756,86341.0
2015-06-09 15:00:00,48.67,48.68,48.59,48.6,95169.0,24.9756,24.9808,24.9346,24.9397,95169.0
2015-06-09 15:10:00,48.6,48.64,48.58,48.63,121408.0,24.9397,24.9602,24.9294,24.9551,121408.0
2015-06-09 15:20:00,48.62,48.62,48.52,48.55,130105.0,24.95,24.95,24.8987,24.914,130105.0
2015-06-09 15:30:00,48.55,48.61,48.5,48.59,225202.0,24.914,24.9448,24.8884,24.9346,225202.0
2015-06-09 15:40:00,48.6,48.6,48.56,48.58,205065.0,24.9397,24.9397,24.9192,24.9294,205065.0
2015-06-09 15:50:00,48.58,48.6,48.54,48.54,534307.0,24.9294,24.9397,24.9089,24.9089,534307.0
2015-06-10 09:30:00,48.68,49.04,48.68,48.95,319829.0,24.9808,25.1655,24.9808,25.1193,319829.0
2015-06-10 09:40:00,48.94,49.07,48.84,49.05,218992.0,25.1142,25.1809,25.0629,25.1706,218992.0
2015-06-10 09:50:00,49.05,49.14,49.04,49.1,160951.0,25.1706,25.2168,25.1655,25.1963,160951.0
2015-06-10 10:00:00,49.11,49.24,49.11,49.22,202987.0,25.2014,25.2681,25.2014,25.2579,202987.0
2015-06-10 10:10:00,49.22,49.3,49.17,49.3,255770.0,25.2579,25.2989,25.2322,25.2989,255770.0
2015-06-10 10:20:00,49.3,49.34,49.27,49.31,257169.0,25.2989,25.3194,25.2835,25.304,257169.0
2015-06-10 10:30:00,49.31,49.31,49.22,49.28,175661.0,25.304,25.304,25.2579,25.2887,175661.0
2015-06-10 10:40:00,49.28,49.37,49.27,49.35,242970.0,25.2887,25.3348,25.2835,25.3246,242970.0
2015-06-10 10:50:00,49.35,49.44,49.32,49.4,287371.0,25.3246,25.3708,25.3092,25.3502,287371.0
2015-06-10 11:00:00,49.4,49.41,49.31,49.34,201086.0,25.3502,25.3554,25.304,25.3194,201086.0
2015-06-10 11:10:00,49.34,49.57,49.31,49.51,301176.0,25.3194,25.4375,25.304,25.4067,301176.0
2015-06-10 11:20:00,49.52,49.58,49.47,49.57,174596.0,25.4118,25.4426,25.3862,25.4375,174596.0
2015-06-10 11:30:00,49.57,49.64,49.55,49.6,229018.0,25.4375,25.4734,25.4272,25.4529,229018.0
2015-06-10 11:40:00,49.6,49.61,49.55,49.56,164569.0,25.4529,25.458,25.4272,25.4323,164569.0
2015-06-10 11:50:00,49.56,49.63,49.55,49.55,494329.0,25.4323,25.4683,25.4272,25.4272,494329.0
2015-06-10 12:00:00,49.55,49.55,49.46,49.47,197665.0,25.4272,25.4272,25.381,25.3862,197665.0
2015-06-10 12:10:00,49.47,49.51,49.44,49.47,128576.0,25.3862,25.4067,25.3708,25.3862,128576.0
2015-06-10 12:20:00,49.47,49.48,49.37,49.37,221381.0,25.3862,25.3913,25.3348,25.3348,221381.0
2015-06-10 12:30:00,49.37,49.5,49.36,49.47,133336.0,25.3348,25.4016,25.3297,25.3862,133336.0
2015-06-10 12:40:00,49.47,49.52,49.43,49.49,88955.0,25.3862,25.4118,25.3656,25.3964,88955.0
2015-06-10 12:50:00,49.49,49.52,49.44,49.51,114830.0,25.3964,25.4118,25.3708,25.4067,114830.0
2015-06-10 13:00:00,49.51,49.59,49.5,49.53,82630.0,25.4067,25.4477,25.4016,25.4169,82630.0
2015-06-10 13:10:00,49.54,49.56,49.43,49.44,147704.0,25.4221,25.4323,25.3656,25.3708,147704.0
2015-06-10 13:20:00,49.44,49.48,49.4,49.48,98318.0,25.3708,25.3913,25.3502,25.3913,98318.0
2015-06-10 13:30:00,49.47,49.48,49.44,49.45,141239.0,25.3862,25.3913,25.3708,25.3759,141239.0
2015-06-10 13:40:00,49.45,49.45,49.36,49.4,267294.0,25.3759,25.3759,25.3297,25.3502,267294.0
2015-06-10 13:50:00,49.41,49.41,49.38,49.41,98913.0,25.3554,25.3554,25.34,25.3554,98913.0
2015-06-10 14:00:00,49.41,49.51,49.4,49.45,240993.0,25.3554,25.4067,25.3502,25.3759,240993.0
2015-06-10 14:10:00,49.45,49.48,49.36,49.45,136866.0,25.3759,25.3913,25.3297,25.3759,136866.0
2015-06-10 14:20:00,49.46,49.47,49.39,49.4,158643.0,25.381,25.3862,25.3451,25.3502,158643.0
2015-06-10 14:30:00,49.4,49.43,49.34,49.42,155830.0,25.3502,25.3656,25.3194,25.3605,155830.0
2015-06-10 14:40:00,49.43,49.43,49.34,49.34,138029.0,25.3656,25.3656,25.3194,25.3194,138029.0
2015-06-10 14:50:00,49.34,49.46,49.34,49.46,96049.0,25.3194,25.381,25.3194,25.381,96049.0
2015-06-10 15:00:00,49.45,49.46,49.39,49.39,140962.0,25.3759,25.381,25.3451,25.3451,140962.0
2015-06-10 15:10:00,49.39,49.4,49.31,49.31,220076.0,25.3451,25.3502,25.304,25.304,220076.0
2015-06-10 15:20:00,49.31,49.31,49.28,49.3,256338.0,25.304,25.304,25.2887,25.2989,256338.0
2015-06-10 15:30:00,49.3,49.33,49.24,49.29,295085.0,25.2989,25.3143,25.2681,25.2938,295085.0
2015-06-10 15:40:00,49.29,49.29,49.25,49.29,363655.0,25.2938,25.2938,25.2733,25.2938,363655.0
2015-06-10 15:50:00,49.29,49.29,49.19,49.19,1104381.0,25.2938,25.2938,25.2425,25.2425,1104381.0
2015-06-11 09:30:00,48.7,48.81,48.61,48.71,263137.0,25.2599,25.317,25.2132,25.2651,263137.0
2015-06-11 09:40:00,48.71,48.76,48.66,48.72,163268.0,25.2651,25.291,25.2392,25.2703,163268.0
2015-06-11 09:50:00,48.72,48.74,48.69,48.73,199162.0,25.2703,25.2807,25.2547,25.2755,199162.0
2015-06-11 10:00:00,48.72,48.8,48.7,48.73,193710.0,25.2703,25.3118,25.2599,25.2755,193710.0
2015-06-11 10:10:00,48.73,48.75,48.7,48.72,190306.0,25.2755,25.2858,25.2599,25.2703,190306.0
2015-06-11 10:20:00,48.71,48.74,48.7,48.71,252185.0,25.2651,25.2807,25.2599,25.2651,252185.0
2015-06-11 10:30:00,48.72,48.72,48.62,48.65,207922.0,25.2703,25.2703,25.2184,25.234,207922.0
2015-06-11 10:40:00,48.66,48.7,48.64,48.65,119121.0,25.2392,25.2599,25.2288,25.234,119121.0
2015-06-11 10:50:00,48.65,48.65,48.54,48.57,109946.0,25.234,25.234,25.1769,25.1925,109946.0
2015-06-11 11:00:00,48.57,48.58,48.53,48.57,129291.0,25.1925,25.1977,25.1717,25.1925,129291.0
2015-06-11 11:10:00,48.56,48.64,48.56,48.57,137983.0,25.1873,25.2288,25.1873,25.1925,137983.0
2015-06-11 11:20:00,48.57,48.58,48.54,48.55,145373.0,25.1925,25.1977,25.1769,25.1821,145373.0
2015-06-11 11:30:00,48.55,48.56,48.48,48.51,268523.0,25.1821,25.1873,25.1458,25.1614,268523.0
2015-06-11 11:40:00,48.51,48.51,48.45,48.48,62429.0,25.1614,25.1614,25.1302,25.1458,62429.0
2015-06-11 11:50:00,48.48,48.52,48.46,48.48,86632.0,25.1458,25.1665,25.1354,25.1458,86632.0
2015-06-11 12:00:00,48.48,48.52,48.42,48.42,95032.0,25.1458,25.1665,25.1147,25.1147,95032.0
2015-06-11 12:10:00,48.43,48.43,48.36,48.38,146958.0,25.1199,25.1199,25.0836,25.0939,146958.0
2015-06-11 12:20:00,48.38,48.4,48.36,48.37,75148.0,25.0939,25.1043,25.0836,25.0887,75148.0
2015-06-11 12:30:00,48.37,48.4,48.34,48.39,94154.0,25.0887,25.1043,25.0732,25.0991,94154.0
2015-06-11 12:40:00,48.4,48.4,48.38,48.39,100538.0,25.1043,25.1043,25.0939,25.0991,100538.0
2015-06-11 12:50:00,48.39,48.41,48.38,48.4,70112.0,25.0991,25.1095,25.0939,25.1043,70112.0
2015-06-11 13:00:00,48.4,48.41,48.38,48.39,91122.0,25.1043,25.1095,25.0939,25.0991,91122.0
2015-06-11 13:10:00,48.38,48.4,48.37,48.39,60346.0,25.0939,25.1043,25.0887,25.0991,60346.0
2015-06-11 13:20:00,48.39,48.4,48.35,48.39,87352.0,25.0991,25.1043,25.0784,25.0991,87352.0
2015-06-11 13:30:00,48.39,48.47,48.38,48.44,74336.0,25.0991,25.1406,25.0939,25.125,74336.0
2015-06-11 13:40:00,48.44,48.5,48.43,48.5,101546.0,25.125,25.1562,25.1199,25.1562,101546.0
2015-06-11 13:50:00,48.5,48.52,48.43,48.43,111380.0,25.1562,25.1665,25.1199,25.1199,111380.0
2015-06-11 14:00:00,48.44,48.44,48.41,48.43,91373.0,25.125,25.125,25.1095,25.1199,91373.0
2015-06-11 14:10:00,48.43,48.43,48.38,48.38,53803.0,25.1199,25.1199,25.0939,25.0939,53803.0
2015-06-11 14:20:00,48.38,48.39,48.36,48.37,107962.0,25.0939,25.0991,25.0836,25.0887,107962.0
2015-06-11 14:30:00,48.38,48.41,48.36,48.39,80807.0,25.0939,25.1095,25.0836,25.0991,80807.0
2015-06-11 14:40:00,48.39,48.4,48.37,48.38,208097.0,25.0991,25.1043,25.0887,25.0939,208097.0
2015-06-11 14:50:00,48.38,48.38,48.32,48.34,75725.0,25.0939,25.0939,25.0628,25.0732,75725.0
2015-06-11 15:00:00,48.34,48.4,48.34,48.39,130874.0,25.0732,25.1043,25.0732,25.0991,130874.0
2015-06-11 15:10:00,48.38,48.41,48.36,48.36,174882.0,25.0939,25.1095,25.0836,25.0836,174882.0
2015-06-11 15:20:00,48.36,48.38,48.31,48.32,145531.0,25.0836,25.0939,25.0576,25.0628,145531.0
2015-06-11 15:30:00,48.32,48.35,48.3,48.31,190477.0,25.0628,25.0784,25.0524,25.0576,190477.0
2015-06-11 15:40:00,48.32,48.35,48.28,48.33,339363.0,25.0628,25.0784,25.0421,25.068,339363.0
2015-06-11 15:50:00,48.33,48.36,48.27,48.33,775331.0,25.068,25.0836,25.0369,25.068,775331.0
2015-06-12 09:30:00,48.26,48.3,47.65,47.72,372684.0,25.0317,25.0524,24.7153,24.7516,372684.0
2015-06-12 09:40:00,47.7,47.76,47.59,47.71,374811.0,24.7412,24.7723,24.6842,24.7464,374811.0
2015-06-12 09:50:00,47.72,47.73,47.6,47.6,243575.0,24.7516,24.7568,24.6894,24.6894,243575.0
2015-06-12 10:00:00,47.6,47.63,47.42,47.48,483409.0,24.6894,24.7049,24.596,24.6271,483409.0
2015-06-12 10:10:00,47.48,47.49,47.31,47.45,363420.0,24.6271,24.6323,24.5389,24.6116,363420.0
2015-06-12 10:20:00,47.44,47.58,47.39,47.56,274080.0,24.6064,24.679,24.5804,24.6686,274080.0
2015-06-12 10:30:00,47.56,47.75,47.54,47.6,449557.0,24.6686,24.7672,24.6582,24.6894,449557.0
2015-06-12 10:40:00,47.6,47.62,47.56,47.58,143638.0,24.6894,24.6997,24.6686,24.679,143638.0
2015-06-12 10:50:00,47.58,47.6,47.48,47.55,138521.0,24.679,24.6894,24.6271,24.6634,138521.0
2015-06-12 11:00:00,47.54,47.6,47.53,47.6,123179.0,24.6582,24.6894,24.653,24.6894,123179.0
2015-06-12 11:10:00,47.6,47.75,47.57,47.64,174140.0,24.6894,24.7672,24.6738,24.7101,174140.0
2015-06-12 11:20:00,47.64,47.71,47.63,47.7,161580.0,24.7101,24.7464,24.7049,24.7412,161580.0
2015-06-12 11:30:00,47.7,47.8,47.66,47.8,219236.0,24.7412,24.7931,24.7205,24.7931,219236.0
2015-06-12 11:40:00,47.8,47.84,47.7,47.72,145367.0,24.7931,24.8138,24.7412,24.7516,145367.0
2015-06-12 11:50:00,47.73,47.76,47.65,47.66,93229.0,24.7568,24.7723,24.7153,24.7205,93229.0
2015-06-12 12:00:00,47.66,47.7,47.65,47.69,140126.0,24.7205,24.7412,24.7153,24.736,140126.0
2015-06-12 12:10:00,47.68,47.76,47.65,47.75,81738.0,24.7308,24.7723,24.7153,24.7672,81738.0
2015-06-12 12:20:00,47.74,47.82,47.74,47.8,93291.0,24.762,24.8035,24.762,24.7931,93291.0
2015-06-12 12:30:00,47.8,47.83,47.75,47.79,70567.0,24.7931,24.8087,24.7672,24.7879,70567.0
2015-06-12 12:40:00,47.79,47.8,47.73,47.79,98171.0,24.7879,24.7931,24.7568,24.7879,98171.0
2015-06-12 12:50:00,47.79,47.8,47.76,47.77,62666.0,24.7879,24.7931,24.7723,24.7775,62666.0
2015-06-12 13:00:00,47.78,47.88,47.77,47.86,129109.0,24.7827,24.8346,24.7775,24.8242,129109.0
2015-06-12 13:10:00,47.85,47.9,47.85,47.9,89858.0,24.819,24.845,24.819,24.845,89858.0
2015-06-12 13:20:00,47.9,48.03,47.89,48.02,161042.0,24.845,24.9124,24.8398,24.9072,161042.0
2015-06-12 13:30:00,48.03,48.08,47.98,48.08,214208.0,24.9124,24.9383,24.8865,24.9383,214208.0
2015-06-12 13:40:00,48.07,48.08,47.95,47.95,108772.0,24.9331,24.9383,24.8709,24.8709,108772.0
2015-06-12 13:50:00,47.95,48.06,47.95,48.05,102206.0,24.8709,24.9279,24.8709,24.9228,102206.0
2015-06-12 14:00:00,48.06,48.07,47.99,48.0,99671.0,24.9279,24.9331,24.8916,24.8968,99671.0
2015-06-12 14:10:00,48.0,48.1,48.0,48.1,77283.0,24.8968,24.9487,24.8968,24.9487,77283.0
2015-06-12 14:20:00,48.09,48.1,48.05,48.09,127211.0,24.9435,24.9487,24.9228,24.9435,127211.0
2015-06-12 14:30:00,48.09,48.1,47.95,47.95,115406.0,24.9435,24.9487,24.8709,24.8709,115406.0
2015-06-12 14:40:00,47.95,48.0,47.95,48.0,121724.0,24.8709,24.8968,24.8709,24.8968,121724.0
2015-06-12 14:50:00,48.0,48.0,47.9,47.93,143371.0,24.8968,24.8968,24.845,24.8605,143371.0
2015-06-12 15:00:00,47.93,48.0,47.93,47.97,176927.0,24.8605,24.8968,24.8605,24.8813,176927.0
2015-06-12 15:10:00,47.97,48.0,47.93,47.97,120789.0,24.8813,24.8968,24.8605,24.8813,120789.0
2015-06-12 15:20:00,47.97,48.02,47.97,48.01,212765.0,24.8813,24.9072,24.8813,24.902,212765.0
2015-06-12 15:30:00,48.01,48.01,47.93,47.95,341725.0,24.902,24.902,24.8605,24.8709,341725.0
2015-06-12 15:40:00,47.95,48.02,47.94,48.02,285820.0,24.8709,24.9072,24.8657,24.9072,285820.0
2015-06-12 15:50:00,48.01,48.06,48.0,48.04,399394.0,24.902,24.9279,24.8968,24.9176,399394.0
2015-06-15 09:30:00,47.71,47.8,47.62,47.72,225528.0,24.7464,24.7931,24.6997,24.7516,225528.0
2015-06-15 09:40:00,47.72,47.89,47.71,47.84,247798.0,24.7516,24.8398,24.7464,24.8138,247798.0
2015-06-15 09:50:00,47.82,48.04,47.8,47.99,176472.0,24.8035,24.9176,24.7931,24.8916,176472.0
2015-06-15 10:00:00,47.99,48.12,47.98,48.05,181325.0,24.8916,24.9591,24.8865,24.9228,181325.0
2015-06-15 10:10:00,48.05,48.05,47.86,47.87,120643.0,24.9228,24.9228,24.8242,24.8294,120643.0
2015-06-15 10:20:00,47.87,47.88,47.77,47.8,121869.0,24.8294,24.8346,24.7775,24.7931,121869.0
2015-06-15 10:30:00,47.8,47.82,47.71,47.8,135818.0,24.7931,24.8035,24.7464,24.7931,135818.0
2015-06-15 10:40:00,47.8,47.85,47.77,47.78,145134.0,24.7931,24.819,24.7775,24.7827,145134.0
2015-06-15 10:50:00,47.78,47.78,47.72,47.77,89792.0,24.7827,24.7827,24.7516,24.7775,89792.0
2015-06-15 11:00:00,47.78,47.95,47.78,47.89,108029.0,24.7827,24.8709,24.7827,24.8398,108029.0
2015-06-15 11:10:00,47.89,47.97,47.88,47.91,58897.0,24.8398,24.8813,24.8346,24.8501,58897.0
2015-06-15 11:20:00,47.91,47.92,47.79,47.79,71294.0,24.8501,24.8553,24.7879,24.7879,71294.0
2015-06-15 11:30:00,47.8,47.85,47.78,47.83,80201.0,24.7931,24.819,24.7827,24.8087,80201.0
2015-06-15 11:40:00,47.83,47.87,47.8,47.87,63387.0,24.8087,24.8294,24.7931,24.8294,63387.0
2015-06-15 11:50:00,47.87,47.89,47.79,47.8,77257.0,24.8294,24.8398,24.7879,24.7931,77257.0
2015-06-15 12:00:00,47.8,47.85,47.79,47.82,68708.0,24.7931,24.819,24.7879,24.8035,68708.0
2015-06-15 12:10:00,47.82,47.86,47.77,47.83,116754.0,24.8035,24.8242,24.7775,24.8087,116754.0
2015-06-15 12:20:00,47.84,47.86,47.74,47.76,85474.0,24.8138,24.8242,24.762,24.7723,85474.0
2015-06-15 12:30:00,47.75,47.79,47.72,47.77,53624.0,24.7672,24.7879,24.7516,24.7775,53624.0
2015-06-15 12:40:00,47.78,47.82,47.74,47.8,50279.0,24.7827,24.8035,24.762,24.7931,50279.0
2015-06-15 12:50:00,47.8,47.84,47.77,47.82,63259.0,24.7931,24.8138,24.7775,24.8035,63259.0
2015-06-15 13:00:00,47.83,47.84,47.77,47.82,55158.0,24.8087,24.8138,24.7775,24.8035,55158.0
2015-06-15 13:10:00,47.82,47.85,47.8,47.81,46792.0,24.8035,24.819,24.7931,24.7983,46792.0
2015-06-15 13:20:00,47.82,47.83,47.73,47.76,78425.0,24.8035,24.8087,24.7568,24.7723,78425.0
2015-06-15 13:30:00,47.77,47.8,47.74,47.78,64873.0,24.7775,24.7931,24.762,24.7827,64873.0
2015-06-15 13:40:00,47.78,47.78,47.68,47.74,94278.0,24.7827,24.7827,24.7308,24.762,94278.0
2015-06-15 13:50:00,47.75,47.88,47.73,47.77,110142.0,24.7672,24.8346,24.7568,24.7775,110142.0
2015-06-15 14:00:00,47.77,47.79,47.73,47.74,109821.0,24.7775,24.7879,24.7568,24.762,109821.0
2015-06-15 14:10:00,47.74,47.76,47.72,47.73,61317.0,24.762,24.7723,24.7516,24.7568,61317.0
2015-06-15 14:20:00,47.73,47.78,47.72,47.73,46770.0,24.7568,24.7827,24.7516,24.7568,46770.0
2015-06-15 14:30:00,47.74,47.79,47.73,47.76,65764.0,24.762,24.7879,24.7568,24.7723,65764.0
2015-06-15 14:40:00,47.76,47.8,47.74,47.77,67102.0,24.7723,24.7931,24.762,24.7775,67102.0
2015-06-15 14:50:00,47.77,47.77,47.66,47.67,100889.0,24.7775,24.7775,24.7205,24.7257,100889.0
2015-06-15 15:00:00,47.68,47.69,47.62,47.65,124978.0,24.7308,24.736,24.6997,24.7153,124978.0
2015-06-15 15:10:00,47.65,47.68,47.63,47.64,89261.0,24.7153,24.7308,24.7049,24.7101,89261.0
2015-06-15 15:20:00,47.64,47.68,47.61,47.64,176979.0,24.7101,24.7308,24.6945,24.7101,176979.0
2015-06-15 15:30:00,47.64,47.66,47.59,47.6,209191.0,24.7101,24.7205,24.6842,24.6894,209191.0
2015-06-15 15:40:00,47.6,47.63,47.58,47.6,398785.0,24.6894,24.7049,24.679,24.6894,398785.0
2015-06-15 15:50:00,47.6,47.6,47.52,47.54,680129.0,24.6894,24.6894,24.6479,24.6582,680129.0
2015-06-16 09:30:00,47.66,47.78,47.47,47.75,313058.0,24.7205,24.7827,24.6219,24.7672,313058.0
2015-06-16 09:40:00,47.76,47.88,47.71,47.87,139919.0,24.7723,24.8346,24.7464,24.8294,139919.0
2015-06-16 09:50:00,47.87,47.98,47.87,47.96,186329.0,24.8294,24.8865,24.8294,24.8761,186329.0
2015-06-16 10:00:00,47.96,48.04,47.87,47.87,171279.0,24.8761,24.9176,24.8294,24.8294,171279.0
2015-06-16 10:10:00,47.87,47.9,47.8,47.85,99812.0,24.8294,24.845,24.7931,24.819,99812.0
2015-06-16 10:20:00,47.86,47.95,47.84,47.9,71895.0,24.8242,24.8709,24.8138,24.845,71895.0
2015-06-16 10:30:00,47.89,47.94,47.8,47.85,112310.0,24.8398,24.8657,24.7931,24.819,112310.0
2015-06-16 10:40:00,47.84,48.01,47.84,48.01,147803.0,24.8138,24.902,24.8138,24.902,147803.0
2015-06-16 10:50:00,48.0,48.02,47.94,47.97,92895.0,24.8968,24.9072,24.8657,24.8813,92895.0
2015-06-16 11:00:00,47.97,48.05,47.96,48.03,56858.0,24.8813,24.9228,24.8761,24.9124,56858.0
2015-06-16 11:10:00,48.04,48.14,48.03,48.12,91274.0,24.9176,24.9694,24.9124,24.9591,91274.0
2015-06-16 11:20:00,48.12,48.14,48.04,48.06,60414.0,24.9591,24.9694,24.9176,24.9279,60414.0
2015-06-16 11:30:00,48.05,48.06,48.0,48.02,54553.0,24.9228,24.9279,24.8968,24.9072,54553.0
2015-06-16 11:40:00,48.03,48.03,47.96,47.98,46757.0,24.9124,24.9124,24.8761,24.8865,46757.0
2015-06-16 11:50:00,47.97,48.0,47.94,48.0,61678.0,24.8813,24.8968,24.8657,24.8968,61678.0
2015-06-16 12:00:00,48.0,48.01,47.97,47.98,44760.0,24.8968,24.902,24.8813,24.8865,44760.0
2015-06-16 12:10:00,47.97,47.98,47.91,47.91,47919.0,24.8813,24.8865,24.8501,24.8501,47919.0
2015-06-16 12:20:00,47.91,47.98,47.91,47.97,37591.0,24.8501,24.8865,24.8501,24.8813,37591.0
2015-06-16 12:30:00,47.98,48.04,47.96,48.01,50730.0,24.8865,24.9176,24.8761,24.902,50730.0
2015-06-16 12:40:00,48.02,48.05,48.0,48.03,42894.0,24.9072,24.9228,24.8968,24.9124,42894.0
2015-06-16 12:50:00,48.02,48.03,47.97,47.98,69119.0,24.9072,24.9124,24.8813,24.8865,69119.0
2015-06-16 13:00:00,47.98,48.03,47.98,48.01,62553.0,24.8865,24.9124,24.8865,24.902,62553.0
2015-06-16 13:10:00,48.0,48.01,47.94,47.96,54183.0,24.8968,24.902,24.8657,24.8761,54183.0
2015-06-16 13:20:00,47.96,47.98,47.93,47.96,95348.0,24.8761,24.8865,24.8605,24.8761,95348.0
2015-06-16 13:30:00,47.97,48.02,47.96,48.02,47509.0,24.8813,24.9072,24.8761,24.9072,47509.0
2015-06-16 13:40:00,48.02,48.03,47.98,47.99,39326.0,24.9072,24.9124,24.8865,24.8916,39326.0
2015-06-16 13:50:00,47.99,48.0,47.96,47.97,56449.0,24.8916,24.8968,24.8761,24.8813,56449.0
2015-06-16 14:00:00,47.98,48.01,47.97,47.99,66190.0,24.8865,24.902,24.8813,24.8916,66190.0
2015-06-16 14:10:00,48.0,48.02,47.98,48.0,102888.0,24.8968,24.9072,24.8865,24.8968,102888.0
2015-06-16 14:20:00,48.0,48.0,47.97,48.0,49980.0,24.8968,24.8968,24.8813,24.8968,49980.0
2015-06-16 14:30:00,47.99,48.02,47.97,47.98,84496.0,24.8916,24.9072,24.8813,24.8865,84496.0
2015-06-16 14:40:00,47.98,48.0,47.9,47.93,106093.0,24.8865,24.8968,24.845,24.8605,106093.0
2015-06-16 14:50:00,47.92,47.99,47.92,47.99,92845.0,24.8553,24.8916,24.8553,24.8916,92845.0
2015-06-16 15:00:00,47.98,48.01,47.97,47.99,78819.0,24.8865,24.902,24.8813,24.8916,78819.0
2015-06-16 15:10:00,47.99,48.03,47.98,48.01,83883.0,24.8916,24.9124,24.8865,24.902,83883.0
2015-06-16 15:20:00,48.01,48.04,47.99,48.03,82963.0,24.902,24.9176,24.8916,24.9124,82963.0
2015-06-16 15:30:00,48.03,48.06,48.02,48.05,127521.0,24.9124,24.9279,24.9072,24.9228,127521.0
2015-06-16 15:40:00,48.05,48.07,48.01,48.05,172815.0,24.9228,24.9331,24.902,24.9228,172815.0
2015-06-16 15:50:00,48.04,48.06,48.0,48.04,288709.0,24.9176,24.9279,24.8968,24.9176,288709.0
2015-06-17 09:30:00,48.01,48.16,48.0,48.02,225178.0,24.902,24.9798,24.8968,24.9072,225178.0
2015-06-17 09:40:00,48.02,48.2,48.02,48.18,118962.0,24.9072,25.0006,24.9072,24.9902,118962.0
2015-06-17 09:50:00,48.2,48.31,48.17,48.3,167358.0,25.0006,25.0576,24.985,25.0524,167358.0
2015-06-17 10:00:00,48.29,48.38,48.28,48.32,150593.0,25.0472,25.0939,25.0421,25.0628,150593.0
2015-06-17 10:10:00,48.32,48.38,48.31,48.33,68702.0,25.0628,25.0939,25.0576,25.068,68702.0
2015-06-17 10:20:00,48.34,48.36,48.26,48.34,85802.0,25.0732,25.0836,25.0317,25.0732,85802.0
2015-06-17 10:30:00,48.34,48.43,48.32,48.35,119301.0,25.0732,25.1199,25.0628,25.0784,119301.0
2015-06-17 10:40:00,48.35,48.38,48.33,48.38,63839.0,25.0784,25.0939,25.068,25.0939,63839.0
2015-06-17 10:50:00,48.38,48.39,48.32,48.32,113737.0,25.0939,25.0991,25.0628,25.0628,113737.0
2015-06-17 11:00:00,48.33,48.37,48.31,48.35,65978.0,25.068,25.0887,25.0576,25.0784,65978.0
2015-06-17 11:10:00,48.34,48.38,48.28,48.29,71513.0,25.0732,25.0939,25.0421,25.0472,71513.0
2015-06-17 11:20:00,48.29,48.31,48.22,48.3,103699.0,25.0472,25.0576,25.0109,25.0524,103699.0
2015-06-17 11:30:00,48.3,48.36,48.29,48.36,95580.0,25.0524,25.0836,25.0472,25.0836,95580.0
2015-06-17 11:40:00,48.35,48.42,48.34,48.42,126382.0,25.0784,25.1147,25.0732,25.1147,126382.0
2015-06-17 11:50:00,48.42,48.42,48.3,48.31,121920.0,25.1147,25.1147,25.0524,25.0576,121920.0
2015-06-17 12:00:00,48.3,48.31,48.2,48.24,86702.0,25.0524,25.0576,25.0006,25.0213,86702.0
2015-06-17 12:10:00,48.24,48.24,48.13,48.14,99285.0,25.0213,25.0213,24.9643,24.9694,99285.0
2015-06-17 12:20:00,48.14,48.17,48.12,48.17,69988.0,24.9694,24.985,24.9591,24.985,69988.0
2015-06-17 12:30:00,48.16,48.26,48.16,48.23,65542.0,24.9798,25.0317,24.9798,25.0161,65542.0
2015-06-17 12:40:00,48.23,48.25,48.15,48.15,74361.0,25.0161,25.0265,24.9746,24.9746,74361.0
2015-06-17 12:50:00,48.16,48.16,48.09,48.12,71124.0,24.9798,24.9798,24.9435,24.9591,71124.0
2015-06-17 13:00:00,48.12,48.12,48.02,48.02,130414.0,24.9591,24.9591,24.9072,24.9072,130414.0
2015-06-17 13:10:00,48.03,48.12,48.0,48.1,144149.0,24.9124,24.9591,24.8968,24.9487,144149.0
2015-06-17 13:20:00,48.1,48.12,48.06,48.07,52364.0,24.9487,24.9591,24.9279,24.9331,52364.0
2015-06-17 13:30:00,48.08,48.08,48.01,48.03,74964.0,24.9383,24.9383,24.902,24.9124,74964.0
2015-06-17 13:40:00,48.04,48.05,48.01,48.03,58989.0,24.9176,24.9228,24.902,24.9124,58989.0
2015-06-17 13:50:00,48.03,48.13,48.03,48.12,129318.0,24.9124,24.9643,24.9124,24.9591,129318.0
2015-06-17 14:00:00,48.12,48.46,47.98,48.4,340727.0,24.9591,25.1354,24.8865,25.1043,340727.0
2015-06-17 14:10:00,48.39,48.49,48.37,48.45,195441.0,25.0991,25.151,25.0887,25.1302,195441.0
2015-06-17 14:20:00,48.44,48.45,48.32,48.34,72727.0,25.125,25.1302,25.0628,25.0732,72727.0
2015-06-17 14:30:00,48.32,48.46,48.32,48.46,111462.0,25.0628,25.1354,25.0628,25.1354,111462.0
2015-06-17 14:40:00,48.45,48.57,48.44,48.54,150702.0,25.1302,25.1925,25.125,25.1769,150702.0
2015-06-17 14:50:00,48.55,48.64,48.52,48.63,189475.0,25.1821,25.2288,25.1665,25.2236,189475.0
2015-06-17 15:00:00,48.63,48.67,48.59,48.59,275344.0,25.2236,25.2443,25.2029,25.2029,275344.0
2015-06-17 15:10:00,48.59,48.73,48.59,48.69,162539.0,25.2029,25.2755,25.2029,25.2547,162539.0
2015-06-17 15:20:00,48.69,48.72,48.68,48.69,126119.0,25.2547,25.2703,25.2495,25.2547,126119.0
2015-06-17 15:30:00,48.68,48.72,48.65,48.68,160619.0,25.2495,25.2703,25.234,25.2495,160619.0
2015-06-17 15:40:00,48.68,48.69,48.55,48.6,192311.0,25.2495,25.2547,25.1821,25.208,192311.0
2015-06-17 15:50:00,48.6,48.63,48.55,48.56,345376.0,25.208,25.2236,25.1821,25.1873,345376.0
2015-06-18 09:30:00,48.68,49.08,48.65,48.95,203273.0,25.2495,25.457,25.234,25.3896,203273.0
2015-06-18 09:40:00,48.97,49.15,48.93,49.13,204575.0,25.4,25.4933,25.3792,25.4829,204575.0
2015-06-18 09:50:00,49.14,49.22,49.13,49.18,193578.0,25.4881,25.5296,25.4829,25.5089,193578.0
2015-06-18 10:00:00,49.18,49.34,49.15,49.33,249375.0,25.5089,25.5919,25.4933,25.5867,249375.0
2015-06-18 10:10:00,49.33,49.35,49.27,49.34,155878.0,25.5867,25.5971,25.5556,25.5919,155878.0
2015-06-18 10:20:00,49.34,49.51,49.33,49.44,279631.0,25.5919,25.68,25.5867,25.6437,279631.0
2015-06-18 10:30:00,49.44,49.49,49.38,49.46,108424.0,25.6437,25.6697,25.6126,25.6541,108424.0
2015-06-18 10:40:00,49.46,49.56,49.45,49.53,128556.0,25.6541,25.706,25.6489,25.6904,128556.0
2015-06-18 10:50:00,49.53,49.6,49.52,49.6,137242.0,25.6904,25.7267,25.6852,25.7267,137242.0
2015-06-18 11:00:00,49.6,49.64,49.58,49.61,173591.0,25.7267,25.7475,25.7163,25.7319,173591.0
2015-06-18 11:10:00,49.6,49.62,49.57,49.61,249593.0,25.7267,25.7371,25.7112,25.7319,249593.0
2015-06-18 11:20:00,49.61,49.63,49.45,49.5,218483.0,25.7319,25.7423,25.6489,25.6749,218483.0
2015-06-18 11:30:00,49.49,49.5,49.43,49.44,143310.0,25.6697,25.6749,25.6385,25.6437,143310.0
2015-06-18 11:40:00,49.44,49.58,49.44,49.48,182038.0,25.6437,25.7163,25.6437,25.6645,182038.0
2015-06-18 11:50:00,49.49,49.5,49.46,49.5,79729.0,25.6697,25.6749,25.6541,25.6749,79729.0
2015-06-18 12:00:00,49.49,49.53,49.46,49.5,79625.0,25.6697,25.6904,25.6541,25.6749,79625.0
2015-06-18 12:10:00,49.49,49.5,49.43,49.47,126557.0,25.6697,25.6749,25.6385,25.6593,126557.0
2015-06-18 12:20:00,49.47,49.58,49.44,49.54,131697.0,25.6593,25.7163,25.6437,25.6956,131697.0
2015-06-18 12:30:00,49.54,49.65,49.46,49.54,241362.0,25.6956,25.7527,25.6541,25.6956,241362.0
2015-06-18 12:40:00,49.54,49.55,49.43,49.45,127119.0,25.6956,25.7008,25.6385,25.6489,127119.0
2015-06-18 12:50:00,49.45,49.48,49.4,49.4,63287.0,25.6489,25.6645,25.623,25.623,63287.0
2015-06-18 13:00:00,49.39,49.47,49.37,49.37,59011.0,25.6178,25.6593,25.6074,25.6074,59011.0
2015-06-18 13:10:00,49.37,49.4,49.31,49.33,55292.0,25.6074,25.623,25.5763,25.5867,55292.0
2015-06-18 13:20:00,49.33,49.38,49.29,49.36,66298.0,25.5867,25.6126,25.5659,25.6022,66298.0
2015-06-18 13:30:00,49.36,49.37,49.3,49.33,58452.0,25.6022,25.6074,25.5711,25.5867,58452.0
2015-06-18 13:40:00,49.33,49.4,49.3,49.32,60590.0,25.5867,25.623,25.5711,25.5815,60590.0
2015-06-18 13:50:00,49.33,49.41,49.32,49.35,72578.0,25.5867,25.6282,25.5815,25.5971,72578.0
2015-06-18 14:00:00,49.35,49.42,49.33,49.37,71471.0,25.5971,25.6334,25.5867,25.6074,71471.0
2015-06-18 14:10:00,49.36,49.42,49.34,49.41,57885.0,25.6022,25.6334,25.5919,25.6282,57885.0
2015-06-18 14:20:00,49.41,49.47,49.41,49.43,64883.0,25.6282,25.6593,25.6282,25.6385,64883.0
2015-06-18 14:30:00,49.43,49.48,49.43,49.48,73092.0,25.6385,25.6645,25.6385,25.6645,73092.0
2015-06-18 14:40:00,49.48,49.52,49.42,49.5,86530.0,25.6645,25.6852,25.6334,25.6749,86530.0
2015-06-18 14:50:00,49.5,49.54,49.48,49.53,84058.0,25.6749,25.6956,25.6645,25.6904,84058.0
2015-06-18 15:00:00,49.54,49.55,49.49,49.53,133750.0,25.6956,25.7008,25.6697,25.6904,133750.0
2015-06-18 15:10:00,49.53,49.55,49.48,49.5,117741.0,25.6904,25.7008,25.6645,25.6749,117741.0
2015-06-18 15:20:00,49.5,49.58,49.47,49.57,153300.0,25.6749,25.7163,25.6593,25.7112,153300.0
2015-06-18 15:30:00,49.57,49.59,49.49,49.49,169216.0,25.7112,25.7215,25.6697,25.6697,169216.0
2015-06-18 15:40:00,49.49,49.56,49.45,49.45,252454.0,25.6697,25.706,25.6489,25.6489,252454.0
2015-06-18 15:50:00,49.46,49.47,49.41,49.44,556630.0,25.6541,25.6593,25.6282,25.6437,556630.0
2015-06-19 09:30:00,49.29,49.5,49.23,49.43,1956744.0,25.5659,25.6749,25.5348,25.6385,1956744.0
2015-06-19 09:40:00,49.43,49.44,49.29,49.29,101993.0,25.6385,25.6437,25.5659,25.5659,101993.0
2015-06-19 09:50:00,49.3,49.32,49.25,49.29,92329.0,25.5711,25.5815,25.5452,25.5659,92329.0
2015-06-19 10:00:00,49.28,49.42,49.26,49.39,202943.0,25.5607,25.6334,25.5504,25.6178,202943.0
2015-06-19 10:10:00,49.39,49.45,49.38,49.45,53057.0,25.6178,25.6489,25.6126,25.6489,53057.0
2015-06-19 10:20:00,49.44,49.6,49.44,49.48,100244.0,25.6437,25.7267,25.6437,25.6645,100244.0
2015-06-19 10:30:00,49.49,49.58,49.47,49.5,89815.0,25.6697,25.7163,25.6593,25.6749,89815.0
2015-06-19 10:40:00,49.51,49.61,49.5,49.61,99505.0,25.68,25.7319,25.6749,25.7319,99505.0
2015-06-19 10:50:00,49.61,49.64,49.55,49.64,58071.0,25.7319,25.7475,25.7008,25.7475,58071.0
2015-06-19 11:00:00,49.64,49.64,49.52,49.52,85124.0,25.7475,25.7475,25.6852,25.6852,85124.0
2015-06-19 11:10:00,49.52,49.59,49.5,49.58,67511.0,25.6852,25.7215,25.6749,25.7163,67511.0
2015-06-19 11:20:00,49.59,49.59,49.5,49.52,70934.0,25.7215,25.7215,25.6749,25.6852,70934.0
2015-06-19 11:30:00,49.52,49.54,49.5,49.51,47622.0,25.6852,25.6956,25.6749,25.68,47622.0
2015-06-19 11:40:00,49.52,49.54,49.43,49.46,66764.0,25.6852,25.6956,25.6385,25.6541,66764.0
2015-06-19 11:50:00,49.45,49.52,49.44,49.51,55572.0,25.6489,25.6852,25.6437,25.68,55572.0
2015-06-19 12:00:00,49.52,49.52,49.48,49.51,65327.0,25.6852,25.6852,25.6645,25.68,65327.0
2015-06-19 12:10:00,49.52,49.52,49.47,49.48,59422.0,25.6852,25.6852,25.6593,25.6645,59422.0
2015-06-19 12:20:00,49.48,49.49,49.41,49.41,45879.0,25.6645,25.6697,25.6282,25.6282,45879.0
2015-06-19 12:30:00,49.41,49.5,49.41,49.43,61116.0,25.6282,25.6749,25.6282,25.6385,61116.0
2015-06-19 12:40:00,49.44,49.44,49.41,49.42,53045.0,25.6437,25.6437,25.6282,25.6334,53045.0
2015-06-19 12:50:00,49.42,49.43,49.4,49.41,47766.0,25.6334,25.6385,25.623,25.6282,47766.0
2015-06-19 13:00:00,49.42,49.43,49.39,49.39,72085.0,25.6334,25.6385,25.6178,25.6178,72085.0
2015-06-19 13:10:00,49.39,49.44,49.39,49.42,42206.0,25.6178,25.6437,25.6178,25.6334,42206.0
2015-06-19 13:20:00,49.41,49.45,49.4,49.45,32907.0,25.6282,25.6489,25.623,25.6489,32907.0
2015-06-19 13:30:00,49.44,49.52,49.44,49.51,57104.0,25.6437,25.6852,25.6437,25.68,57104.0
2015-06-19 13:40:00,49.51,49.51,49.44,49.46,54262.0,25.68,25.68,25.6437,25.6541,54262.0
2015-06-19 13:50:00,49.46,49.54,49.45,49.5,94388.0,25.6541,25.6956,25.6489,25.6749,94388.0
2015-06-19 14:00:00,49.5,49.51,49.46,49.48,67977.0,25.6749,25.68,25.6541,25.6645,67977.0
2015-06-19 14:10:00,49.47,49.48,49.43,49.45,65683.0,25.6593,25.6645,25.6385,25.6489,65683.0
2015-06-19 14:20:00,49.45,49.45,49.34,49.41,103378.0,25.6489,25.6489,25.5919,25.6282,103378.0
2015-06-19 14:30:00,49.41,49.44,49.36,49.43,74101.0,25.6282,25.6437,25.6022,25.6385,74101.0
2015-06-19 14:40:00,49.44,49.44,49.39,49.43,70481.0,25.6437,25.6437,25.6178,25.6385,70481.0
2015-06-19 14:50:00,49.42,49.43,49.35,49.39,108001.0,25.6334,25.6385,25.5971,25.6178,108001.0
2015-06-19 15:00:00,49.39,49.4,49.35,49.39,86043.0,25.6178,25.623,25.5971,25.6178,86043.0
2015-06-19 15:10:00,49.39,49.4,49.32,49.35,90823.0,25.6178,25.623,25.5815,25.5971,90823.0
2015-06-19 15:20:00,49.35,49.38,49.32,49.37,92928.0,25.5971,25.6126,25.5815,25.6074,92928.0
2015-06-19 15:30:00,49.36,49.42,49.32,49.37,151643.0,25.6022,25.6334,25.5815,25.6074,151643.0
2015-06-19 15:40:00,49.37,49.41,49.34,49.4,214782.0,25.6074,25.6282,25.5919,25.623,214782.0
2015-06-19 15:50:00,49.4,49.4,49.3,49.3,332564.0,25.623,25.623,25.5711,25.5711,332564.0
2015-06-22 09:30:00,49.58,49.78,49.54,49.64,260596.0,25.7163,25.8201,25.6956,25.7475,260596.0
2015-06-22 09:40:00,49.64,49.74,49.6,49.69,98446.0,25.7475,25.7993,25.7267,25.7734,98446.0
2015-06-22 09:50:00,49.7,49.84,49.69,49.83,103376.0,25.7786,25.8512,25.7734,25.846,103376.0
2015-06-22 10:00:00,49.83,49.84,49.75,49.82,99854.0,25.846,25.8512,25.8045,25.8408,99854.0
2015-06-22 10:10:00,49.82,49.83,49.7,49.74,62834.0,25.8408,25.846,25.7786,25.7993,62834.0
2015-06-22 10:20:00,49.73,49.75,49.68,49.7,79571.0,25.7942,25.8045,25.7682,25.7786,79571.0
2015-06-22 10:30:00,49.7,49.76,49.69,49.75,87483.0,25.7786,25.8097,25.7734,25.8045,87483.0
2015-06-22 10:40:00,49.75,49.85,49.75,49.75,154430.0,25.8045,25.8564,25.8045,25.8045,154430.0
2015-06-22 10:50:00,49.75,49.75,49.67,49.75,75945.0,25.8045,25.8045,25.763,25.8045,75945.0
2015-06-22 11:00:00,49.74,49.79,49.71,49.75,58607.0,25.7993,25.8253,25.7838,25.8045,58607.0
2015-06-22 11:10:00,49.75,49.79,49.73,49.74,55931.0,25.8045,25.8253,25.7942,25.7993,55931.0
2015-06-22 11:20:00,49.74,49.77,49.69,49.7,94570.0,25.7993,25.8149,25.7734,25.7786,94570.0
2015-06-22 11:30:00,49.7,49.76,49.65,49.73,107780.0,25.7786,25.8097,25.7527,25.7942,107780.0
2015-06-22 11:40:00,49.73,49.76,49.7,49.73,65757.0,25.7942,25.8097,25.7786,25.7942,65757.0
2015-06-22 11:50:00,49.74,49.75,49.68,49.7,81939.0,25.7993,25.8045,25.7682,25.7786,81939.0
2015-06-22 12:00:00,49.69,49.7,49.62,49.65,80788.0,25.7734,25.7786,25.7371,25.7527,80788.0
2015-06-22 12:10:00,49.64,49.67,49.59,49.65,45876.0,25.7475,25.763,25.7215,25.7527,45876.0
2015-06-22 12:20:00,49.65,49.65,49.57,49.64,151578.0,25.7527,25.7527,25.7112,25.7475,151578.0
2015-06-22 12:30:00,49.64,49.65,49.61,49.64,32312.0,25.7475,25.7527,25.7319,25.7475,32312.0
2015-06-22 12:40:00,49.63,49.64,49.59,49.61,58324.0,25.7423,25.7475,25.7215,25.7319,58324.0
2015-06-22 12:50:00,49.61,49.63,49.59,49.6,43653.0,25.7319,25.7423,25.7215,25.7267,43653.0
2015-06-22 13:00:00,49.61,49.64,49.59,49.6,89283.0,25.7319,25.7475,25.7215,25.7267,89283.0
2015-06-22 13:10:00,49.61,49.61,49.59,49.6,47769.0,25.7319,25.7319,25.7215,25.7267,47769.0
2015-06-22 13:20:00,49.61,49.65,49.58,49.64,78893.0,25.7319,25.7527,25.7163,25.7475,78893.0
2015-06-22 13:30:00,49.64,49.69,49.62,49.66,85280.0,25.7475,25.7734,25.7371,25.7578,85280.0
2015-06-22 13:40:00,49.66,49.75,49.65,49.75,83813.0,25.7578,25.8045,25.7527,25.8045,83813.0
2015-06-22 13:50:00,49.75,49.8,49.74,49.8,109799.0,25.8045,25.8305,25.7993,25.8305,109799.0
2015-06-22 14:00:00,49.79,49.8,49.75,49.8,114834.0,25.8253,25.8305,25.8045,25.8305,114834.0
2015-06-22 14:10:00,49.8,49.83,49.79,49.82,110041.0,25.8305,25.846,25.8253,25.8408,110041.0
2015-06-22 14:20:00,49.82,49.85,49.76,49.77,143669.0,25.8408,25.8564,25.8097,25.8149,143669.0
2015-06-22 14:30:00,49.77,49.86,49.76,49.85,103437.0,25.8149,25.8616,25.8097,25.8564,103437.0
2015-06-22 14:40:00,49.86,49.88,49.79,49.82,148329.0,25.8616,25.872,25.8253,25.8408,148329.0
2015-06-22 14:50:00,49.82,49.87,49.81,49.82,136156.0,25.8408,25.8668,25.8356,25.8408,136156.0
2015-06-22 15:00:00,49.82,49.83,49.77,49.78,94608.0,25.8408,25.846,25.8149,25.8201,94608.0
2015-06-22 15:10:00,49.79,49.82,49.78,49.8,110470.0,25.8253,25.8408,25.8201,25.8305,110470.0
2015-06-22 15:20:00,49.8,49.85,49.8,49.8,214165.0,25.8305,25.8564,25.8305,25.8305,214165.0
2015-06-22 15:30:00,49.81,49.83,49.76,49.8,187035.0,25.8356,25.846,25.8097,25.8305,187035.0
2015-06-22 15:40:00,49.79,49.83,49.78,49.81,263410.0,25.8253,25.846,25.8201,25.8356,263410.0
2015-06-22 15:50:00,49.81,49.82,49.76,49.8,578937.0,25.8356,25.8408,25.8097,25.8305,578937.0
2015-06-23 09:30:00,49.99,49.99,49.74,49.77,243272.0,25.929,25.929,25.7993,25.8149,243272.0
2015-06-23 09:40:00,49.79,49.85,49.66,49.67,177194.0,25.8253,25.8564,25.7578,25.763,177194.0
2015-06-23 09:50:00,49.67,49.68,49.56,49.6,139034.0,25.763,25.7682,25.706,25.7267,139034.0
2015-06-23 10:00:00,49.6,49.66,49.53,49.56,87721.0,25.7267,25.7578,25.6904,25.706,87721.0
2015-06-23 10:10:00,49.56,49.57,49.4,49.4,129531.0,25.706,25.7112,25.623,25.623,129531.0
2015-06-23 10:20:00,49.4,49.47,49.36,49.4,53475.0,25.623,25.6593,25.6022,25.623,53475.0
2015-06-23 10:30:00,49.39,49.39,49.34,49.35,47998.0,25.6178,25.6178,25.5919,25.5971,47998.0
2015-06-23 10:40:00,49.36,49.36,49.3,49.32,92847.0,25.6022,25.6022,25.5711,25.5815,92847.0
2015-06-23 10:50:00,49.33,49.33,49.27,49.28,110568.0,25.5867,25.5867,25.5556,25.5607,110568.0
2015-06-23 11:00:00,49.27,49.29,49.22,49.25,106407.0,25.5556,25.5659,25.5296,25.5452,106407.0
2015-06-23 11:10:00,49.26,49.27,49.21,49.26,62672.0,25.5504,25.5556,25.5244,25.5504,62672.0
2015-06-23 11:20:00,49.27,49.28,49.14,49.15,116752.0,25.5556,25.5607,25.4881,25.4933,116752.0
2015-06-23 11:30:00,49.16,49.24,49.15,49.19,83226.0,25.4985,25.54,25.4933,25.5141,83226.0
2015-06-23 11:40:00,49.19,49.24,49.18,49.22,70578.0,25.5141,25.54,25.5089,25.5296,70578.0
2015-06-23 11:50:00,49.22,49.23,49.18,49.18,42941.0,25.5296,25.5348,25.5089,25.5089,42941.0
2015-06-23 12:00:00,49.18,49.19,49.11,49.15,112048.0,25.5089,25.5141,25.4726,25.4933,112048.0
2015-06-23 12:10:00,49.14,49.15,49.12,49.13,36993.0,25.4881,25.4933,25.4778,25.4829,36993.0
2015-06-23 12:20:00,49.13,49.13,49.06,49.1,124687.0,25.4829,25.4829,25.4466,25.4674,124687.0
2015-06-23 12:30:00,49.11,49.11,49.06,49.07,51036.0,25.4726,25.4726,25.4466,25.4518,51036.0
2015-06-23 12:40:00,49.08,49.14,49.06,49.14,69376.0,25.457,25.4881,25.4466,25.4881,69376.0
2015-06-23 12:50:00,49.14,49.15,49.08,49.1,163896.0,25.4881,25.4933,25.457,25.4674,163896.0
2015-06-23 13:00:00,49.11,49.15,49.09,49.14,70707.0,25.4726,25.4933,25.4622,25.4881,70707.0
2015-06-23 13:10:00,49.15,49.18,49.13,49.16,41604.0,25.4933,25.5089,25.4829,25.4985,41604.0
2015-06-23 13:20:00,49.15,49.18,49.15,49.18,58872.0,25.4933,25.5089,25.4933,25.5089,58872.0
2015-06-23 13:30:00,49.17,49.17,49.08,49.09,66939.0,25.5037,25.5037,25.457,25.4622,66939.0
2015-06-23 13:40:00,49.09,49.11,49.08,49.09,89237.0,25.4622,25.4726,25.457,25.4622,89237.0
2015-06-23 13:50:00,49.1,49.1,49.08,49.09,39421.0,25.4674,25.4674,25.457,25.4622,39421.0
2015-06-23 14:00:00,49.09,49.14,49.08,49.09,108002.0,25.4622,25.4881,25.457,25.4622,108002.0
2015-06-23 14:10:00,49.09,49.11,49.06,49.07,51144.0,25.4622,25.4726,25.4466,25.4518,51144.0
2015-06-23 14:20:00,49.07,49.08,49.04,49.07,68402.0,25.4518,25.457,25.4363,25.4518,68402.0
2015-06-23 14:30:00,49.06,49.16,49.06,49.16,75222.0,25.4466,25.4985,25.4466,25.4985,75222.0
2015-06-23 14:40:00,49.16,49.17,49.11,49.12,141262.0,25.4985,25.5037,25.4726,25.4778,141262.0
2015-06-23 14:50:00,49.13,49.14,49.09,49.11,66583.0,25.4829,25.4881,25.4622,25.4726,66583.0
2015-06-23 15:00:00,49.11,49.14,49.1,49.1,47459.0,25.4726,25.4881,25.4674,25.4674,47459.0
2015-06-23 15:10:00,49.1,49.12,49.07,49.1,59633.0,25.4674,25.4778,25.4518,25.4674,59633.0
2015-06-23 15:20:00,49.11,49.15,49.09,49.11,94279.0,25.4726,25.4933,25.4622,25.4726,94279.0
2015-06-23 15:30:00,49.12,49.18,49.09,49.12,166594.0,25.4778,25.5089,25.4622,25.4778,166594.0
2015-06-23 15:40:00,49.13,49.15,49.1,49.11,208130.0,25.4829,25.4933,25.4674,25.4726,208130.0
2015-06-23 15:50:00,49.11,49.12,49.07,49.07,518659.0,25.4726,25.4778,25.4518,25.4518,518659.0
2015-06-24 09:30:00,49.12,49.18,48.96,49.06,187772.0,25.4778,25.5089,25.3948,25.4466,187772.0
2015-06-24 09:40:00,49.07,49.15,49.05,49.13,141241.0,25.4518,25.4933,25.4414,25.4829,141241.0
2015-06-24 09:50:00,49.13,49.25,49.09,49.22,122708.0,25.4829,25.5452,25.4622,25.5296,122708.0
2015-06-24 10:00:00,49.24,49.24,49.09,49.12,155297.0,25.54,25.54,25.4622,25.4778,155297.0
2015-06-24 10:10:00,49.12,49.19,49.11,49.15,69653.0,25.4778,25.5141,25.4726,25.4933,69653.0
2015-06-24 10:20:00,49.16,49.19,49.12,49.17,91414.0,25.4985,25.5141,25.4778,25.5037,91414.0
2015-06-24 10:30:00,49.18,49.24,49.17,49.2,81413.0,25.5089,25.54,25.5037,25.5192,81413.0
2015-06-24 10:40:00,49.19,49.23,49.15,49.16,488745.0,25.5141,25.5348,25.4933,25.4985,488745.0
2015-06-24 10:50:00,49.15,49.17,49.1,49.14,100501.0,25.4933,25.5037,25.4674,25.4881,100501.0
2015-06-24 11:00:00,49.13,49.13,49.02,49.07,155174.0,25.4829,25.4829,25.4259,25.4518,155174.0
2015-06-24 11:10:00,49.07,49.13,49.04,49.13,110111.0,25.4518,25.4829,25.4363,25.4829,110111.0
2015-06-24 11:20:00,49.13,49.14,49.1,49.13,50243.0,25.4829,25.4881,25.4674,25.4829,50243.0
2015-06-24 11:30:00,49.13,49.14,49.04,49.05,92973.0,25.4829,25.4881,25.4363,25.4414,92973.0
2015-06-24 11:40:00,49.04,49.09,49.03,49.05,89949.0,25.4363,25.4622,25.4311,25.4414,89949.0
2015-06-24 11:50:00,49.05,49.08,49.01,49.02,130338.0,25.4414,25.457,25.4207,25.4259,130338.0
2015-06-24 12:00:00,49.03,49.05,49.0,49.0,89882.0,25.4311,25.4414,25.4155,25.4155,89882.0
2015-06-24 12:10:00,49.0,49.05,49.0,49.04,61644.0,25.4155,25.4414,25.4155,25.4363,61644.0
2015-06-24 12:20:00,49.03,49.04,49.0,49.02,55324.0,25.4311,25.4363,25.4155,25.4259,55324.0
2015-06-24 12:30:00,49.03,49.07,49.01,49.07,37599.0,25.4311,25.4518,25.4207,25.4518,37599.0
2015-06-24 12:40:00,49.06,49.08,49.02,49.06,54180.0,25.4466,25.457,25.4259,25.4466,54180.0
2015-06-24 12:50:00,49.06,49.07,49.02,49.05,52578.0,25.4466,25.4518,25.4259,25.4414,52578.0
2015-06-24 13:00:00,49.04,49.07,49.02,49.05,30729.0,25.4363,25.4518,25.4259,25.4414,30729.0
2015-06-24 13:10:00,49.06,49.08,49.03,49.07,50277.0,25.4466,25.457,25.4311,25.4518,50277.0
2015-06-24 13:20:00,49.08,49.1,49.04,49.08,80058.0,25.457,25.4674,25.4363,25.457,80058.0
2015-06-24 13:30:00,49.07,49.11,49.06,49.07,128124.0,25.4518,25.4726,25.4466,25.4518,128124.0
2015-06-24 13:40:00,49.07,49.08,49.05,49.07,57251.0,25.4518,25.457,25.4414,25.4518,57251.0
2015-06-24 13:50:00,49.06,49.07,49.03,49.07,49174.0,25.4466,25.4518,25.4311,25.4518,49174.0
2015-06-24 14:00:00,49.06,49.09,49.05,49.08,141652.0,25.4466,25.4622,25.4414,25.457,141652.0
2015-06-24 14:10:00,49.08,49.08,49.04,49.04,122228.0,25.457,25.457,25.4363,25.4363,122228.0
2015-06-24 14:20:00,49.05,49.08,49.03,49.07,66787.0,25.4414,25.457,25.4311,25.4518,66787.0
2015-06-24 14:30:00,49.06,49.07,49.03,49.05,110414.0,25.4466,25.4518,25.4311,25.4414,110414.0
2015-06-24 14:40:00,49.05,49.06,49.03,49.04,37909.0,25.4414,25.4466,25.4311,25.4363,37909.0
2015-06-24 14:50:00,49.04,49.11,49.03,49.06,73715.0,25.4363,25.4726,25.4311,25.4466,73715.0
2015-06-24 15:00:00,49.06,49.08,49.03,49.04,97792.0,25.4466,25.457,25.4311,25.4363,97792.0
2015-06-24 15:10:00,49.05,49.07,49.03,49.05,56591.0,25.4414,25.4518,25.4311,25.4414,56591.0
2015-06-24 15:20:00,49.05,49.12,49.05,49.1,101525.0,25.4414,25.4778,25.4414,25.4674,101525.0
2015-06-24 15:30:00,49.09,49.1,49.04,49.05,142730.0,25.4622,25.4674,25.4363,25.4414,142730.0
2015-06-24 15:40:00,49.05,49.09,49.0,49.01,138259.0,25.4414,25.4622,25.4155,25.4207,138259.0
2015-06-24 15:50:00,49.02,49.04,48.97,48.97,488904.0,25.4259,25.4363,25.4,25.4,488904.0
2015-06-25 09:30:00,49.06,49.09,48.97,49.0,272561.0,25.4466,25.4622,25.4,25.4155,272561.0
2015-06-25 09:40:00,49.0,49.09,48.96,49.04,151837.0,25.4155,25.4622,25.3948,25.4363,151837.0
2015-06-25 09:50:00,49.04,49.19,49.02,49.16,156124.0,25.4363,25.5141,25.4259,25.4985,156124.0
2015-06-25 10:00:00,49.15,49.19,49.08,49.18,106548.0,25.4933,25.5141,25.457,25.5089,106548.0
2015-06-25 10:10:00,49.17,49.23,49.16,49.2,112537.0,25.5037,25.5348,25.4985,25.5192,112537.0
2015-06-25 10:20:00,49.2,49.21,49.14,49.19,70019.0,25.5192,25.5244,25.4881,25.5141,70019.0
2015-06-25 10:30:00,49.18,49.18,49.1,49.12,56116.0,25.5089,25.5089,25.4674,25.4778,56116.0
2015-06-25 10:40:00,49.13,49.16,49.09,49.14,67865.0,25.4829,25.4985,25.4622,25.4881,67865.0
2015-06-25 10:50:00,49.15,49.15,49.1,49.13,51272.0,25.4933,25.4933,25.4674,25.4829,51272.0
2015-06-25 11:00:00,49.14,49.22,49.11,49.2,71805.0,25.4881,25.5296,25.4726,25.5192,71805.0
2015-06-25 11:10:00,49.2,49.21,49.17,49.18,75592.0,25.5192,25.5244,25.5037,25.5089,75592.0
2015-06-25 11:20:00,49.18,49.2,49.17,49.19,68153.0,25.5089,25.5192,25.5037,25.5141,68153.0
2015-06-25 11:30:00,49.18,49.19,49.12,49.14,54420.0,25.5089,25.5141,25.4778,25.4881,54420.0
2015-06-25 11:40:00,49.13,49.14,49.1,49.12,53093.0,25.4829,25.4881,25.4674,25.4778,53093.0
2015-06-25 11:50:00,49.12,49.18,49.12,49.16,69707.0,25.4778,25.5089,25.4778,25.4985,69707.0
2015-06-25 12:00:00,49.16,49.2,49.14,49.19,65247.0,25.4985,25.5192,25.4881,25.5141,65247.0
2015-06-25 12:10:00,49.19,49.21,49.18,49.2,64968.0,25.5141,25.5244,25.5089,25.5192,64968.0
2015-06-25 12:20:00,49.19,49.21,49.16,49.2,143543.0,25.5141,25.5244,25.4985,25.5192,143543.0
2015-06-25 12:30:00,49.2,49.25,49.18,49.23,117406.0,25.5192,25.5452,25.5089,25.5348,117406.0
2015-06-25 12:40:00,49.24,49.24,49.18,49.19,75426.0,25.54,25.54,25.5089,25.5141,75426.0
2015-06-25 12:50:00,49.2,49.25,49.19,49.24,52313.0,25.5192,25.5452,25.5141,25.54,52313.0
2015-06-25 13:00:00,49.25,49.25,49.2,49.24,80557.0,25.5452,25.5452,25.5192,25.54,80557.0
2015-06-25 13:10:00,49.24,49.27,49.23,49.24,65112.0,25.54,25.5556,25.5348,25.54,65112.0
2015-06-25 13:20:00,49.25,49.26,49.22,49.22,86265.0,25.5452,25.5504,25.5296,25.5296,86265.0
2015-06-25 13:30:00,49.23,49.23,49.18,49.22,56566.0,25.5348,25.5348,25.5089,25.5296,56566.0
2015-06-25 13:40:00,49.22,49.26,49.21,49.26,98336.0,25.5296,25.5504,25.5244,25.5504,98336.0
2015-06-25 13:50:00,49.25,49.26,49.19,49.21,84930.0,25.5452,25.5504,25.5141,25.5244,84930.0
2015-06-25 14:00:00,49.2,49.21,49.12,49.15,104875.0,25.5192,25.5244,25.4778,25.4933,104875.0
2015-06-25 14:10:00,49.15,49.18,49.14,49.16,74786.0,25.4933,25.5089,25.4881,25.4985,74786.0
2015-06-25 14:20:00,49.17,49.17,49.1,49.11,96085.0,25.5037,25.5037,25.4674,25.4726,96085.0
2015-06-25 14:30:00,49.1,49.18,49.1,49.18,74973.0,25.4674,25.5089,25.4674,25.5089,74973.0
2015-06-25 14:40:00,49.18,49.21,49.16,49.16,86420.0,25.5089,25.5244,25.4985,25.4985,86420.0
2015-06-25 14:50:00,49.16,49.17,49.09,49.15,56490.0,25.4985,25.5037,25.4622,25.4933,56490.0
2015-06-25 15:00:00,49.14,49.18,49.11,49.16,409014.0,25.4881,25.5089,25.4726,25.4985,409014.0
2015-06-25 15:10:00,49.17,49.19,49.15,49.18,335165.0,25.5037,25.5141,25.4933,25.5089,335165.0
2015-06-25 15:20:00,49.19,49.2,49.16,49.2,81266.0,25.5141,25.5192,25.4985,25.5192,81266.0
2015-06-25 15:30:00,49.19,49.2,49.15,49.18,169514.0,25.5141,25.5192,25.4933,25.5089,169514.0
2015-06-25 15:40:00,49.18,49.24,49.16,49.23,355328.0,25.5089,25.54,25.4985,25.5348,355328.0
2015-06-25 15:50:00,49.22,49.24,49.18,49.18,569732.0,25.5296,25.54,25.5089,25.5089,569732.0
2015-06-26 09:30:00,49.29,49.37,49.19,49.2,238548.0,25.5659,25.6074,25.5141,25.5192,238548.0
2015-06-26 09:40:00,49.2,49.47,49.17,49.47,186091.0,25.5192,25.6593,25.5037,25.6593,186091.0
2015-06-26 09:50:00,49.47,49.58,49.45,49.48,169506.0,25.6593,25.7163,25.6489,25.6645,169506.0
2015-06-26 10:00:00,49.49,49.53,49.47,49.52,135593.0,25.6697,25.6904,25.6593,25.6852,135593.0
2015-06-26 10:10:00,49.51,49.6,49.48,49.55,107426.0,25.68,25.7267,25.6645,25.7008,107426.0
2015-06-26 10:20:00,49.55,49.61,49.51,49.61,174844.0,25.7008,25.7319,25.68,25.7319,174844.0
2015-06-26 10:30:00,49.61,49.61,49.53,49.55,81415.0,25.7319,25.7319,25.6904,25.7008,81415.0
2015-06-26 10:40:00,49.55,49.58,49.53,49.57,67648.0,25.7008,25.7163,25.6904,25.7112,67648.0
2015-06-26 10:50:00,49.57,49.58,49.51,49.54,71082.0,25.7112,25.7163,25.68,25.6956,71082.0
2015-06-26 11:00:00,49.54,49.58,49.54,49.57,50993.0,25.6956,25.7163,25.6956,25.7112,50993.0
2015-06-26 11:10:00,49.57,49.61,49.5,49.51,143457.0,25.7112,25.7319,25.6749,25.68,143457.0
2015-06-26 11:20:00,49.5,49.56,49.49,49.53,61593.0,25.6749,25.706,25.6697,25.6904,61593.0
2015-06-26 11:30:00,49.54,49.56,49.5,49.52,71096.0,25.6956,25.706,25.6749,25.6852,71096.0
2015-06-26 11:40:00,49.53,49.57,49.51,49.56,60919.0,25.6904,25.7112,25.68,25.706,60919.0
2015-06-26 11:50:00,49.56,49.61,49.54,49.6,83741.0,25.706,25.7319,25.6956,25.7267,83741.0
2015-06-26 12:00:00,49.59,49.65,49.58,49.63,104103.0,25.7215,25.7527,25.7163,25.7423,104103.0
2015-06-26 12:10:00,49.63,49.67,49.61,49.66,77612.0,25.7423,25.763,25.7319,25.7578,77612.0
2015-06-26 12:20:00,49.66,49.67,49.6,49.6,34722.0,25.7578,25.763,25.7267,25.7267,34722.0
2015-06-26 12:30:00,49.6,49.61,49.53,49.55,54212.0,25.7267,25.7319,25.6904,25.7008,54212.0
2015-06-26 12:40:00,49.54,49.59,49.54,49.56,60813.0,25.6956,25.7215,25.6956,25.706,60813.0
2015-06-26 12:50:00,49.55,49.58,49.51,49.51,67614.0,25.7008,25.7163,25.68,25.68,67614.0
2015-06-26 13:00:00,49.51,49.55,49.47,49.47,62375.0,25.68,25.7008,25.6593,25.6593,62375.0
2015-06-26 13:10:00,49.48,49.48,49.44,49.44,84157.0,25.6645,25.6645,25.6437,25.6437,84157.0
2015-06-26 13:20:00,49.44,49.46,49.41,49.44,52575.0,25.6437,25.6541,25.6282,25.6437,52575.0
2015-06-26 13:30:00,49.44,49.45,49.41,49.44,44899.0,25.6437,25.6489,25.6282,25.6437,44899.0
2015-06-26 13:40:00,49.44,49.56,49.44,49.5,81465.0,25.6437,25.706,25.6437,25.6749,81465.0
2015-06-26 13:50:00,49.49,49.49,49.42,49.42,31732.0,25.6697,25.6697,25.6334,25.6334,31732.0
2015-06-26 14:00:00,49.43,49.53,49.42,49.52,102994.0,25.6385,25.6904,25.6334,25.6852,102994.0
2015-06-26 14:10:00,49.51,49.53,49.5,49.51,77706.0,25.68,25.6904,25.6749,25.68,77706.0
2015-06-26 14:20:00,49.51,49.52,49.47,49.51,83769.0,25.68,25.6852,25.6593,25.68,83769.0
2015-06-26 14:30:00,49.5,49.55,49.5,49.55,80417.0,25.6749,25.7008,25.6749,25.7008,80417.0
2015-06-26 14:40:00,49.55,49.55,49.5,49.5,64567.0,25.7008,25.7008,25.6749,25.6749,64567.0
2015-06-26 14:50:00,49.5,49.55,49.5,49.51,77309.0,25.6749,25.7008,25.6749,25.68,77309.0
2015-06-26 15:00:00,49.51,49.61,49.5,49.55,167510.0,25.68,25.7319,25.6749,25.7008,167510.0
2015-06-26 15:10:00,49.55,49.58,49.53,49.57,137277.0,25.7008,25.7163,25.6904,25.7112,137277.0
2015-06-26 15:20:00,49.57,49.62,49.54,49.62,136422.0,25.7112,25.7371,25.6956,25.7371,136422.0
2015-06-26 15:30:00,49.62,49.63,49.58,49.59,176491.0,25.7371,25.7423,25.7163,25.7215,176491.0
2015-06-26 15:40:00,49.59,49.65,49.53,49.55,384508.0,25.7215,25.7527,25.6904,25.7008,384508.0
2015-06-26 15:50:00,49.55,49.57,49.48,49.48,1277223.0,25.7008,25.7112,25.6645,25.6645,1277223.0
2015-06-29 09:30:00,49.25,49.51,49.17,49.45,283741.0,25.5452,25.68,25.5037,25.6489,283741.0
2015-06-29 09:40:00,49.44,49.47,49.17,49.28,198971.0,25.6437,25.6593,25.5037,25.5607,198971.0
2015-06-29 09:50:00,49.28,49.3,49.17,49.2,117610.0,25.5607,25.5711,25.5037,25.5192,117610.0
2015-06-29 10:00:00,49.2,49.4,49.17,49.34,124767.0,25.5192,25.623,25.5037,25.5919,124767.0
2015-06-29 10:10:00,49.33,49.4,49.25,49.27,122600.0,25.5867,25.623,25.5452,25.5556,122600.0
2015-06-29 10:20:00,49.26,49.28,49.15,49.16,86447.0,25.5504,25.5607,25.4933,25.4985,86447.0
2015-06-29 10:30:00,49.16,49.2,49.11,49.16,115445.0,25.4985,25.5192,25.4726,25.4985,115445.0
2015-06-29 10:40:00,49.15,49.23,49.14,49.17,94375.0,25.4933,25.5348,25.4881,25.5037,94375.0
2015-06-29 10:50:00,49.17,49.21,49.12,49.12,104463.0,25.5037,25.5244,25.4778,25.4778,104463.0
2015-06-29 11:00:00,49.12,49.13,49.05,49.09,72331.0,25.4778,25.4829,25.4414,25.4622,72331.0
2015-06-29 11:10:00,49.09,49.09,49.0,49.02,189710.0,25.4622,25.4622,25.4155,25.4259,189710.0
2015-06-29 11:20:00,49.02,49.07,48.99,49.02,155743.0,25.4259,25.4518,25.4103,25.4259,155743.0
2015-06-29 11:30:00,49.03,49.05,48.99,49.01,179638.0,25.4311,25.4414,25.4103,25.4207,179638.0
2015-06-29 11:40:00,49.0,49.08,48.99,49.06,156939.0,25.4155,25.457,25.4103,25.4466,156939.0
2015-06-29 11:50:00,49.06,49.13,49.04,49.12,87875.0,25.4466,25.4829,25.4363,25.4778,87875.0
2015-06-29 12:00:00,49.11,49.16,49.09,49.16,110914.0,25.4726,25.4985,25.4622,25.4985,110914.0
2015-06-29 12:10:00,49.15,49.16,49.06,49.07,103582.0,25.4933,25.4985,25.4466,25.4518,103582.0
2015-06-29 12:20:00,49.07,49.07,49.02,49.03,99057.0,25.4518,25.4518,25.4259,25.4311,99057.0
2015-06-29 12:30:00,49.03,49.07,49.01,49.04,77793.0,25.4311,25.4518,25.4207,25.4363,77793.0
2015-06-29 12:40:00,49.04,49.07,49.02,49.05,64295.0,25.4363,25.4518,25.4259,25.4414,64295.0
2015-06-29 12:50:00,49.06,49.06,49.02,49.04,76833.0,25.4466,25.4466,25.4259,25.4363,76833.0
2015-06-29 13:00:00,49.04,49.04,48.98,49.01,124636.0,25.4363,25.4363,25.4051,25.4207,124636.0
2015-06-29 13:10:00,49.01,49.01,48.98,49.0,49306.0,25.4207,25.4207,25.4051,25.4155,49306.0
2015-06-29 13:20:00,49.01,49.09,49.0,49.01,59509.0,25.4207,25.4622,25.4155,25.4207,59509.0
2015-06-29 13:30:00,49.0,49.06,49.0,49.0,50612.0,25.4155,25.4466,25.4155,25.4155,50612.0
2015-06-29 13:40:00,49.0,49.04,48.99,49.03,114547.0,25.4155,25.4363,25.4103,25.4311,114547.0
2015-06-29 13:50:00,49.03,49.03,48.98,49.01,125969.0,25.4311,25.4311,25.4051,25.4207,125969.0
2015-06-29 14:00:00,49.01,49.02,48.99,49.01,120713.0,25.4207,25.4259,25.4103,25.4207,120713.0
2015-06-29 14:10:00,49.0,49.01,48.89,48.91,150214.0,25.4155,25.4207,25.3585,25.3688,150214.0
2015-06-29 14:20:00,48.91,48.96,48.88,48.9,199263.0,25.3688,25.3948,25.3533,25.3636,199263.0
2015-06-29 14:30:00,48.9,48.91,48.82,48.9,130864.0,25.3636,25.3688,25.3221,25.3636,130864.0
2015-06-29 14:40:00,48.9,48.98,48.89,48.95,146816.0,25.3636,25.4051,25.3585,25.3896,146816.0
2015-06-29 14:50:00,48.95,48.95,48.89,48.9,166247.0,25.3896,25.3896,25.3585,25.3636,166247.0
2015-06-29 15:00:00,48.9,48.93,48.86,48.87,153386.0,25.3636,25.3792,25.3429,25.3481,153386.0
2015-06-29 15:10:00,48.87,48.9,48.78,48.82,143979.0,25.3481,25.3636,25.3014,25.3221,143979.0
2015-06-29 15:20:00,48.83,48.89,48.75,48.76,123310.0,25.3273,25.3585,25.2858,25.291,123310.0
2015-06-29 15:30:00,48.76,48.86,48.73,48.79,459158.0,25.291,25.3429,25.2755,25.3066,459158.0
2015-06-29 15:40:00,48.8,48.82,48.68,48.79,433980.0,25.3118,25.3221,25.2495,25.3066,433980.0
2015-06-29 15:50:00,48.78,48.84,48.64,48.67,612009.0,25.3014,25.3325,25.2288,25.2443,612009.0
2015-06-30 09:30:00,48.97,49.01,48.59,48.62,268881.0,25.4,25.4207,25.2029,25.2184,268881.0
2015-06-30 09:40:00,48.64,48.76,48.56,48.59,202459.0,25.2288,25.291,25.1873,25.2029,202459.0
2015-06-30 09:50:00,48.59,48.75,48.58,48.7,252686.0,25.2029,25.2858,25.1977,25.2599,252686.0
2015-06-30 10:00:00,48.7,48.82,48.69,48.8,277595.0,25.2599,25.3221,25.2547,25.3118,277595.0
2015-06-30 10:10:00,48.8,48.85,48.75,48.81,229834.0,25.3118,25.3377,25.2858,25.317,229834.0
2015-06-30 10:20:00,48.81,48.94,48.8,48.92,258403.0,25.317,25.3844,25.3118,25.374,258403.0
2015-06-30 10:30:00,48.92,48.93,48.71,48.75,140117.0,25.374,25.3792,25.2651,25.2858,140117.0
2015-06-30 10:40:00,48.75,48.79,48.71,48.75,203741.0,25.2858,25.3066,25.2651,25.2858,203741.0
2015-06-30 10:50:00,48.75,48.93,48.74,48.87,219120.0,25.2858,25.3792,25.2807,25.3481,219120.0
2015-06-30 11:00:00,48.88,48.96,48.83,48.95,84538.0,25.3533,25.3948,25.3273,25.3896,84538.0
2015-06-30 11:10:00,48.95,48.96,48.83,48.91,96812.0,25.3896,25.3948,25.3273,25.3688,96812.0
2015-06-30 11:20:00,48.9,48.91,48.78,48.88,178973.0,25.3636,25.3688,25.3014,25.3533,178973.0
2015-06-30 11:30:00,48.87,48.89,48.8,48.89,227220.0,25.3481,25.3585,25.3118,25.3585,227220.0
2015-06-30 11:40:00,48.89,48.92,48.81,48.91,125638.0,25.3585,25.374,25.317,25.3688,125638.0
2015-06-30 11:50:00,48.92,48.93,48.86,48.87,100206.0,25.374,25.3792,25.3429,25.3481,100206.0
2015-06-30 12:00:00,48.87,48.93,48.8,48.93,117098.0,25.3481,25.3792,25.3118,25.3792,117098.0
2015-06-30 12:10:00,48.92,48.93,48.87,48.9,71834.0,25.374,25.3792,25.3481,25.3636,71834.0
2015-06-30 12:20:00,48.9,48.91,48.77,48.79,129693.0,25.3636,25.3688,25.2962,25.3066,129693.0
2015-06-30 12:30:00,48.79,48.82,48.72,48.76,122657.0,25.3066,25.3221,25.2703,25.291,122657.0
2015-06-30 12:40:00,48.76,48.77,48.68,48.76,93056.0,25.291,25.2962,25.2495,25.291,93056.0
2015-06-30 12:50:00,48.76,48.8,48.73,48.77,73177.0,25.291,25.3118,25.2755,25.2962,73177.0
2015-06-30 13:00:00,48.76,48.87,48.75,48.78,66487.0,25.291,25.3481,25.2858,25.3014,66487.0
2015-06-30 13:10:00,48.77,48.8,48.73,48.79,97263.0,25.2962,25.3118,25.2755,25.3066,97263.0
2015-06-30 13:20:00,48.78,48.92,48.76,48.92,108822.0,25.3014,25.374,25.291,25.374,108822.0
2015-06-30 13:30:00,48.91,48.99,48.89,48.97,128993.0,25.3688,25.4103,25.3585,25.4,128993.0
2015-06-30 13:40:00,48.97,49.03,48.95,49.01,112949.0,25.4,25.4311,25.3896,25.4207,112949.0
2015-06-30 13:50:00,49.0,49.02,48.93,48.93,180384.0,25.4155,25.4259,25.3792,25.3792,180384.0
2015-06-30 14:00:00,48.94,49.22,48.93,49.18,141572.0,25.3844,25.5296,25.3792,25.5089,141572.0
2015-06-30 14:10:00,49.18,49.28,49.17,49.2,156969.0,25.5089,25.5607,25.5037,25.5192,156969.0
2015-06-30 14:20:00,49.19,49.2,49.03,49.08,158042.0,25.5141,25.5192,25.4311,25.457,158042.0
2015-06-30 14:30:00,49.08,49.19,49.07,49.18,184970.0,25.457,25.5141,25.4518,25.5089,184970.0
2015-06-30 14:40:00,49.17,49.18,49.06,49.08,168844.0,25.5037,25.5089,25.4466,25.457,168844.0
2015-06-30 14:50:00,49.07,49.13,49.04,49.09,217099.0,25.4518,25.4829,25.4363,25.4622,217099.0
2015-06-30 15:00:00,49.08,49.14,49.03,49.05,272616.0,25.457,25.4881,25.4311,25.4414,272616.0
2015-06-30 15:10:00,49.05,49.09,48.99,49.01,259920.0,25.4414,25.4622,25.4103,25.4207,259920.0
2015-06-30 15:20:00,49.01,49.07,48.92,48.93,223007.0,25.4207,25.4518,25.374,25.3792,223007.0
2015-06-30 15:30:00,48.93,49.06,48.93,49.02,192380.0,25.3792,25.4466,25.3792,25.4259,192380.0
2015-06-30 15:40:00,49.02,49.04,48.93,49.04,232191.0,25.4259,25.4363,25.3792,25.4363,232191.0
2015-06-30 15:50:00,49.04,49.08,48.87,48.87,537027.0,25.4363,25.457,25.3481,25.3481,537027.0
2015-07-01 09:30:00,49.09,49.25,48.89,49.25,295396.0,25.4622,25.5452,25.3585,25.5452,295396.0
2015-07-01 09:40:00,49.25,49.26,49.09,49.14,116916.0,25.5452,25.5504,25.4622,25.4881,116916.0
2015-07-01 09:50:00,49.14,49.16,49.0,49.01,78036.0,25.4881,25.4985,25.4155,25.4207,78036.0
2015-07-01 10:00:00,49.0,49.14,48.99,49.09,106642.0,25.4155,25.4881,25.4103,25.4622,106642.0
2015-07-01 10:10:00,49.09,49.11,48.97,48.98,148998.0,25.4622,25.4726,25.4,25.4051,148998.0
2015-07-01 10:20:00,48.99,49.05,48.97,49.05,81552.0,25.4103,25.4414,25.4,25.4414,81552.0
2015-07-01 10:30:00,49.04,49.05,48.91,48.98,146603.0,25.4363,25.4414,25.3688,25.4051,146603.0
2015-07-01 10:40:00,48.98,49.02,48.93,48.95,72107.0,25.4051,25.4259,25.3792,25.3896,72107.0
2015-07-01 10:50:00,48.95,49.03,48.92,48.96,93118.0,25.3896,25.4311,25.374,25.3948,93118.0
2015-07-01 11:00:00,48.97,48.99,48.91,48.97,107358.0,25.4,25.4103,25.3688,25.4,107358.0
2015-07-01 11:10:00,48.97,49.0,48.92,48.94,128855.0,25.4,25.4155,25.374,25.3844,128855.0
2015-07-01 11:20:00,48.93,48.99,48.92,48.93,87982.0,25.3792,25.4103,25.374,25.3792,87982.0
2015-07-01 11:30:00,48.93,48.96,48.84,48.84,241731.0,25.3792,25.3948,25.3325,25.3325,241731.0
2015-07-01 11:40:00,48.83,48.9,48.82,48.89,96675.0,25.3273,25.3636,25.3221,25.3585,96675.0
2015-07-01 11:50:00,48.89,48.89,48.8,48.81,79613.0,25.3585,25.3585,25.3118,25.317,79613.0
2015-07-01 12:00:00,48.81,48.86,48.77,48.82,81940.0,25.317,25.3429,25.2962,25.3221,81940.0
2015-07-01 12:10:00,48.83,48.88,48.83,48.87,80939.0,25.3273,25.3533,25.3273,25.3481,80939.0
2015-07-01 12:20:00,48.86,48.9,48.83,48.88,84671.0,25.3429,25.3636,25.3273,25.3533,84671.0
2015-07-01 12:30:00,48.89,48.9,48.86,48.89,79891.0,25.3585,25.3636,25.3429,25.3585,79891.0
2015-07-01 12:40:00,48.89,48.91,48.79,48.83,64464.0,25.3585,25.3688,25.3066,25.3273,64464.0
2015-07-01 12:50:00,48.83,48.85,48.75,48.77,78595.0,25.3273,25.3377,25.2858,25.2962,78595.0
2015-07-01 13:00:00,48.77,48.82,48.74,48.8,47669.0,25.2962,25.3221,25.2807,25.3118,47669.0
2015-07-01 13:10:00,48.8,48.83,48.78,48.83,50417.0,25.3118,25.3273,25.3014,25.3273,50417.0
2015-07-01 13:20:00,48.83,48.89,48.82,48.86,64149.0,25.3273,25.3585,25.3221,25.3429,64149.0
2015-07-01 13:30:00,48.85,48.94,48.85,48.94,47323.0,25.3377,25.3844,25.3377,25.3844,47323.0
2015-07-01 13:40:00,48.94,48.97,48.93,48.96,68554.0,25.3844,25.4,25.3792,25.3948,68554.0
2015-07-01 13:50:00,48.96,48.98,48.87,48.88,53564.0,25.3948,25.4051,25.3481,25.3533,53564.0
2015-07-01 14:00:00,48.89,48.89,48.75,48.82,78582.0,25.3585,25.3585,25.2858,25.3221,78582.0
2015-07-01 14:10:00,48.82,48.91,48.82,48.9,56192.0,25.3221,25.3688,25.3221,25.3636,56192.0
2015-07-01 14:20:00,48.9,48.93,48.88,48.9,63330.0,25.3636,25.3792,25.3533,25.3636,63330.0
2015-07-01 14:30:00,48.9,48.96,48.86,48.95,71286.0,25.3636,25.3948,25.3429,25.3896,71286.0
2015-07-01 14:40:00,48.94,48.98,48.91,48.97,73330.0,25.3844,25.4051,25.3688,25.4,73330.0
2015-07-01 14:50:00,48.98,48.98,48.93,48.93,62982.0,25.4051,25.4051,25.3792,25.3792,62982.0
2015-07-01 15:00:00,48.94,49.05,48.93,49.03,76990.0,25.3844,25.4414,25.3792,25.4311,76990.0
2015-07-01 15:10:00,49.03,49.09,49.02,49.06,83229.0,25.4311,25.4622,25.4259,25.4466,83229.0
2015-07-01 15:20:00,49.06,49.06,48.99,49.02,137219.0,25.4466,25.4466,25.4103,25.4259,137219.0
2015-07-01 15:30:00,49.03,49.05,48.96,48.98,140542.0,25.4311,25.4414,25.3948,25.4051,140542.0
2015-07-01 15:40:00,48.98,49.05,48.94,49.05,192014.0,25.4051,25.4414,25.3844,25.4414,192014.0
2015-07-01 15:50:00,49.05,49.12,49.03,49.11,358450.0,25.4414,25.4778,25.4311,25.4726,358450.0
2015-07-02 09:30:00,49.28,49.45,49.21,49.24,210101.0,25.5607,25.6489,25.5244,25.54,210101.0
2015-07-02 09:40:00,49.25,49.26,48.95,48.95,209250.0,25.5452,25.5504,25.3896,25.3896,209250.0
2015-07-02 09:50:00,48.95,48.99,48.9,48.93,120965.0,25.3896,25.4103,25.3636,25.3792,120965.0
2015-07-02 10:00:00,48.93,49.13,48.93,49.1,61926.0,25.3792,25.4829,25.3792,25.4674,61926.0
2015-07-02 10:10:00,49.12,49.28,49.11,49.25,58884.0,25.4778,25.5607,25.4726,25.5452,58884.0
2015-07-02 10:20:00,49.27,49.32,49.24,49.27,61834.0,25.5556,25.5815,25.54,25.5556,61834.0
2015-07-02 10:30:00,49.27,49.28,49.13,49.18,281609.0,25.5556,25.5607,25.4829,25.5089,281609.0
2015-07-02 10:40:00,49.18,49.25,49.15,49.24,103653.0,25.5089,25.5452,25.4933,25.54,103653.0
2015-07-02 10:50:00,49.25,49.25,49.18,49.19,95482.0,25.5452,25.5452,25.5089,25.5141,95482.0
2015-07-02 11:00:00,49.2,49.2,49.07,49.09,89352.0,25.5192,25.5192,25.4518,25.4622,89352.0
2015-07-02 11:10:00,49.08,49.13,49.07,49.13,125196.0,25.457,25.4829,25.4518,25.4829,125196.0
2015-07-02 11:20:00,49.13,49.13,48.98,48.99,114777.0,25.4829,25.4829,25.4051,25.4103,114777.0
2015-07-02 11:30:00,48.99,49.01,48.96,48.96,64695.0,25.4103,25.4207,25.3948,25.3948,64695.0
2015-07-02 11:40:00,48.96,48.97,48.86,48.87,114728.0,25.3948,25.4,25.3429,25.3481,114728.0
2015-07-02 11:50:00,48.88,48.89,48.8,48.83,95557.0,25.3533,25.3585,25.3118,25.3273,95557.0
2015-07-02 12:00:00,48.83,48.86,48.79,48.8,68748.0,25.3273,25.3429,25.3066,25.3118,68748.0
2015-07-02 12:10:00,48.8,48.8,48.73,48.73,65927.0,25.3118,25.3118,25.2755,25.2755,65927.0
2015-07-02 12:20:00,48.74,48.76,48.7,48.75,65679.0,25.2807,25.291,25.2599,25.2858,65679.0
2015-07-02 12:30:00,48.75,48.81,48.74,48.79,72462.0,25.2858,25.317,25.2807,25.3066,72462.0
2015-07-02 12:40:00,48.79,48.88,48.76,48.88,53602.0,25.3066,25.3533,25.291,25.3533,53602.0
2015-07-02 12:50:00,48.87,48.91,48.82,48.9,51833.0,25.3481,25.3688,25.3221,25.3636,51833.0
2015-07-02 13:00:00,48.9,48.91,48.85,48.87,48113.0,25.3636,25.3688,25.3377,25.3481,48113.0
2015-07-02 13:10:00,48.86,48.87,48.8,48.81,46809.0,25.3429,25.3481,25.3118,25.317,46809.0
2015-07-02 13:20:00,48.81,48.85,48.78,48.84,89658.0,25.317,25.3377,25.3014,25.3325,89658.0
2015-07-02 13:30:00,48.85,48.92,48.85,48.89,95720.0,25.3377,25.374,25.3377,25.3585,95720.0
2015-07-02 13:40:00,48.89,48.94,48.88,48.88,51389.0,25.3585,25.3844,25.3533,25.3533,51389.0
2015-07-02 13:50:00,48.88,48.91,48.85,48.85,98925.0,25.3533,25.3688,25.3377,25.3377,98925.0
2015-07-02 14:00:00,48.86,48.92,48.82,48.9,98078.0,25.3429,25.374,25.3221,25.3636,98078.0
2015-07-02 14:10:00,48.9,48.93,48.88,48.92,81818.0,25.3636,25.3792,25.3533,25.374,81818.0
2015-07-02 14:20:00,48.92,48.92,48.88,48.9,45733.0,25.374,25.374,25.3533,25.3636,45733.0
2015-07-02 14:30:00,48.9,48.94,48.89,48.9,87244.0,25.3636,25.3844,25.3585,25.3636,87244.0
2015-07-02 14:40:00,48.91,48.93,48.88,48.92,47324.0,25.3688,25.3792,25.3533,25.374,47324.0
2015-07-02 14:50:00,48.93,48.95,48.87,48.92,63255.0,25.3792,25.3896,25.3481,25.374,63255.0
2015-07-02 15:00:00,48.93,48.95,48.86,48.89,70619.0,25.3792,25.3896,25.3429,25.3585,70619.0
2015-07-02 15:10:00,48.89,48.92,48.85,48.91,68269.0,25.3585,25.374,25.3377,25.3688,68269.0
2015-07-02 15:20:00,48.91,48.99,48.9,48.99,67089.0,25.3688,25.4103,25.3636,25.4103,67089.0
2015-07-02 15:30:00,48.99,48.99,48.91,48.96,72218.0,25.4103,25.4103,25.3688,25.3948,72218.0
2015-07-02 15:40:00,48.95,49.02,48.93,48.99,77195.0,25.3896,25.4259,25.3792,25.4103,77195.0
2015-07-02 15:50:00,48.99,49.06,48.98,48.98,395057.0,25.4103,25.4466,25.4051,25.4051,395057.0
2015-07-06 09:30:00,48.88,49.16,48.76,49.09,283328.0,25.3533,25.4985,25.291,25.4622,283328.0
2015-07-06 09:40:00,49.09,49.09,48.95,49.01,103177.0,25.4622,25.4622,25.3896,25.4207,103177.0
2015-07-06 09:50:00,49.0,49.04,48.81,48.82,87479.0,25.4155,25.4363,25.317,25.3221,87479.0
2015-07-06 10:00:00,48.82,49.04,48.82,49.03,171135.0,25.3221,25.4363,25.3221,25.4311,171135.0
2015-07-06 10:10:00,49.02,49.3,49.0,49.29,194998.0,25.4259,25.5711,25.4155,25.5659,194998.0
2015-07-06 10:20:00,49.28,49.43,49.26,49.32,139991.0,25.5607,25.6385,25.5504,25.5815,139991.0
2015-07-06 10:30:00,49.32,49.36,49.27,49.27,129792.0,25.5815,25.6022,25.5556,25.5556,129792.0
2015-07-06 10:40:00,49.28,49.43,49.21,49.39,122589.0,25.5607,25.6385,25.5244,25.6178,122589.0
2015-07-06 10:50:00,49.4,49.47,49.37,49.47,136743.0,25.623,25.6593,25.6074,25.6593,136743.0
2015-07-06 11:00:00,49.48,49.51,49.43,49.5,173025.0,25.6645,25.68,25.6385,25.6749,173025.0
2015-07-06 11:10:00,49.5,49.53,49.42,49.44,159391.0,25.6749,25.6904,25.6334,25.6437,159391.0
2015-07-06 11:20:00,49.44,49.53,49.4,49.5,156357.0,25.6437,25.6904,25.623,25.6749,156357.0
2015-07-06 11:30:00,49.5,49.57,49.49,49.56,145957.0,25.6749,25.7112,25.6697,25.706,145957.0
2015-07-06 11:40:00,49.56,49.63,49.55,49.6,108551.0,25.706,25.7423,25.7008,25.7267,108551.0
2015-07-06 11:50:00,49.6,49.65,49.56,49.58,106186.0,25.7267,25.7527,25.706,25.7163,106186.0
2015-07-06 12:00:00,49.58,49.63,49.55,49.58,92781.0,25.7163,25.7423,25.7008,25.7163,92781.0
2015-07-06 12:10:00,49.59,49.61,49.56,49.59,84314.0,25.7215,25.7319,25.706,25.7215,84314.0
2015-07-06 12:20:00,49.59,49.64,49.58,49.62,92025.0,25.7215,25.7475,25.7163,25.7371,92025.0
2015-07-06 12:30:00,49.62,49.63,49.56,49.57,90812.0,25.7371,25.7423,25.706,25.7112,90812.0
2015-07-06 12:40:00,49.58,49.62,49.54,49.59,93838.0,25.7163,25.7371,25.6956,25.7215,93838.0
2015-07-06 12:50:00,49.6,49.61,49.56,49.58,85358.0,25.7267,25.7319,25.706,25.7163,85358.0
2015-07-06 13:00:00,49.58,49.7,49.57,49.68,133577.0,25.7163,25.7786,25.7112,25.7682,133577.0
2015-07-06 13:10:00,49.68,49.7,49.63,49.63,214811.0,25.7682,25.7786,25.7423,25.7423,214811.0
2015-07-06 13:20:00,49.63,49.63,49.58,49.59,108758.0,25.7423,25.7423,25.7163,25.7215,108758.0
2015-07-06 13:30:00,49.58,49.61,49.56,49.58,105502.0,25.7163,25.7319,25.706,25.7163,105502.0
2015-07-06 13:40:00,49.58,49.64,49.53,49.53,164731.0,25.7163,25.7475,25.6904,25.6904,164731.0
2015-07-06 13:50:00,49.53,49.59,49.49,49.59,122541.0,25.6904,25.7215,25.6697,25.7215,122541.0
2015-07-06 14:00:00,49.58,49.59,49.48,49.52,93406.0,25.7163,25.7215,25.6645,25.6852,93406.0
2015-07-06 14:10:00,49.52,49.58,49.51,49.55,82902.0,25.6852,25.7163,25.68,25.7008,82902.0
2015-07-06 14:20:00,49.55,49.65,49.55,49.62,189870.0,25.7008,25.7527,25.7008,25.7371,189870.0
2015-07-06 14:30:00,49.62,49.66,49.61,49.65,148120.0,25.7371,25.7578,25.7319,25.7527,148120.0
2015-07-06 14:40:00,49.65,49.66,49.57,49.62,87541.0,25.7527,25.7578,25.7112,25.7371,87541.0
2015-07-06 14:50:00,49.62,49.64,49.56,49.64,124324.0,25.7371,25.7475,25.706,25.7475,124324.0
2015-07-06 15:00:00,49.64,49.69,49.63,49.67,169717.0,25.7475,25.7734,25.7423,25.763,169717.0
2015-07-06 15:10:00,49.68,49.69,49.64,49.66,138473.0,25.7682,25.7734,25.7475,25.7578,138473.0
2015-07-06 15:20:00,49.66,49.71,49.64,49.67,214720.0,25.7578,25.7838,25.7475,25.763,214720.0
2015-07-06 15:30:00,49.67,49.77,49.65,49.73,324436.0,25.763,25.8149,25.7527,25.7942,324436.0
2015-07-06 15:40:00,49.73,49.81,49.69,49.81,276139.0,25.7942,25.8356,25.7734,25.8356,276139.0
2015-07-06 15:50:00,49.8,49.89,49.79,49.87,781531.0,25.8305,25.8771,25.8253,25.8668,781531.0
2015-07-07 09:30:00,49.97,50.48,49.94,50.41,420967.0,25.9186,26.1832,25.9031,26.1469,420967.0
2015-07-07 09:40:00,50.41,50.56,50.39,50.53,375345.0,26.1469,26.2247,26.1365,26.2091,375345.0
2015-07-07 09:50:00,50.53,50.8,50.5,50.74,413101.0,26.2091,26.3491,26.1935,26.318,413101.0
2015-07-07 10:00:00,50.73,50.79,50.6,50.79,328648.0,26.3128,26.344,26.2454,26.344,328648.0
2015-07-07 10:10:00,50.79,50.88,50.73,50.86,411360.0,26.344,26.3906,26.3128,26.3803,411360.0
2015-07-07 10:20:00,50.86,50.88,50.69,50.76,482836.0,26.3803,26.3906,26.2921,26.3284,482836.0
2015-07-07 10:30:00,50.76,50.77,50.5,50.61,365738.0,26.3284,26.3336,26.1935,26.2506,365738.0
2015-07-07 10:40:00,50.6,50.67,50.46,50.6,333019.0,26.2454,26.2817,26.1728,26.2454,333019.0
2015-07-07 10:50:00,50.59,50.84,50.58,50.81,399637.0,26.2402,26.3699,26.235,26.3543,399637.0
2015-07-07 11:00:00,50.81,50.82,50.7,50.73,240344.0,26.3543,26.3595,26.2973,26.3128,240344.0
2015-07-07 11:10:00,50.74,50.84,50.72,50.76,274097.0,26.318,26.3699,26.3076,26.3284,274097.0
2015-07-07 11:20:00,50.76,50.84,50.63,50.84,301800.0,26.3284,26.3699,26.261,26.3699,301800.0
2015-07-07 11:30:00,50.84,50.99,50.79,50.98,436841.0,26.3699,26.4477,26.344,26.4425,436841.0
2015-07-07 11:40:00,50.99,51.12,50.98,51.12,414352.0,26.4477,26.5151,26.4425,26.5151,414352.0
2015-07-07 11:50:00,51.11,51.3,51.04,51.29,375212.0,26.5099,26.6085,26.4736,26.6033,375212.0
2015-07-07 12:00:00,51.28,51.3,51.11,51.12,192163.0,26.5981,26.6085,26.5099,26.5151,192163.0
2015-07-07 12:10:00,51.13,51.19,51.05,51.18,148905.0,26.5203,26.5514,26.4788,26.5462,148905.0
2015-07-07 12:20:00,51.18,51.25,51.15,51.16,137048.0,26.5462,26.5826,26.5307,26.5359,137048.0
2015-07-07 12:30:00,51.15,51.21,51.11,51.19,155845.0,26.5307,26.5618,26.5099,26.5514,155845.0
2015-07-07 12:40:00,51.2,51.3,51.19,51.29,176611.0,26.5566,26.6085,26.5514,26.6033,176611.0
2015-07-07 12:50:00,51.29,51.41,51.25,51.38,260901.0,26.6033,26.6655,26.5826,26.65,260901.0
2015-07-07 13:00:00,51.38,51.41,51.26,51.34,172862.0,26.65,26.6655,26.5877,26.6292,172862.0
2015-07-07 13:10:00,51.34,51.49,51.34,51.37,251904.0,26.6292,26.707,26.6292,26.6448,251904.0
2015-07-07 13:20:00,51.37,51.46,51.36,51.45,179981.0,26.6448,26.6915,26.6396,26.6863,179981.0
2015-07-07 13:30:00,51.46,51.48,51.42,51.43,170368.0,26.6915,26.7018,26.6707,26.6759,170368.0
2015-07-07 13:40:00,51.43,51.5,51.42,51.49,198768.0,26.6759,26.7122,26.6707,26.707,198768.0
2015-07-07 13:50:00,51.49,51.49,51.4,51.46,165016.0,26.707,26.707,26.6604,26.6915,165016.0
2015-07-07 14:00:00,51.46,51.5,51.44,51.49,175428.0,26.6915,26.7122,26.6811,26.707,175428.0
2015-07-07 14:10:00,51.49,51.5,51.41,51.45,291108.0,26.707,26.7122,26.6655,26.6863,291108.0
2015-07-07 14:20:00,51.44,51.46,51.39,51.45,198992.0,26.6811,26.6915,26.6552,26.6863,198992.0
2015-07-07 14:30:00,51.45,51.56,51.44,51.55,262391.0,26.6863,26.7433,26.6811,26.7382,262391.0
2015-07-07 14:40:00,51.54,51.71,51.54,51.62,282957.0,26.733,26.8211,26.733,26.7745,282957.0
2015-07-07 14:50:00,51.62,51.76,51.55,51.75,299108.0,26.7745,26.8471,26.7382,26.8419,299108.0
2015-07-07 15:00:00,51.75,51.82,51.62,51.65,490808.0,26.8419,26.8782,26.7745,26.79,490808.0
2015-07-07 15:10:00,51.65,51.67,51.58,51.62,395446.0,26.79,26.8004,26.7537,26.7745,395446.0
2015-07-07 15:20:00,51.63,51.71,51.58,51.61,350976.0,26.7797,26.8211,26.7537,26.7693,350976.0
2015-07-07 15:30:00,51.61,51.72,51.61,51.66,329416.0,26.7693,26.8263,26.7693,26.7952,329416.0
2015-07-07 15:40:00,51.66,51.67,51.6,51.64,381227.0,26.7952,26.8004,26.7641,26.7848,381227.0
2015-07-07 15:50:00,51.64,51.73,51.64,51.7,689054.0,26.7848,26.8315,26.7848,26.816,689054.0
2015-07-08 09:30:00,51.35,51.49,51.24,51.38,338337.0,26.6344,26.707,26.5774,26.65,338337.0
2015-07-08 09:40:00,51.38,51.43,51.34,51.36,145243.0,26.65,26.6759,26.6292,26.6396,145243.0
2015-07-08 09:50:00,51.36,51.43,51.35,51.37,232733.0,26.6396,26.6759,26.6344,26.6448,232733.0
2015-07-08 10:00:00,51.37,51.4,51.3,51.39,153108.0,26.6448,26.6604,26.6085,26.6552,153108.0
2015-07-08 10:10:00,51.39,51.44,51.32,51.44,285978.0,26.6552,26.6811,26.6189,26.6811,285978.0
2015-07-08 10:20:00,51.44,51.44,51.37,51.39,336425.0,26.6811,26.6811,26.6448,26.6552,336425.0
2015-07-08 10:30:00,51.38,51.44,51.33,51.41,262594.0,26.65,26.6811,26.624,26.6655,262594.0
2015-07-08 10:40:00,51.4,51.42,51.33,51.35,120252.0,26.6604,26.6707,26.624,26.6344,120252.0
2015-07-08 10:50:00,51.35,51.43,51.35,51.39,188316.0,26.6344,26.6759,26.6344,26.6552,188316.0
2015-07-08 11:00:00,51.39,51.39,51.31,51.33,164589.0,26.6552,26.6552,26.6137,26.624,164589.0
2015-07-08 11:10:00,51.32,51.37,51.31,51.36,159473.0,26.6189,26.6448,26.6137,26.6396,159473.0
2015-07-08 11:20:00,51.35,51.38,51.3,51.33,105524.0,26.6344,26.65,26.6085,26.624,105524.0
2015-07-08 11:30:00,51.32,51.36,51.3,51.32,116145.0,26.6189,26.6396,26.6085,26.6189,116145.0
2015-07-08 11:40:00,51.32,51.32,51.2,51.3,164570.0,26.6189,26.6189,26.5566,26.6085,164570.0
2015-07-08 11:50:00,51.3,51.3,51.09,51.13,100064.0,26.6085,26.6085,26.4996,26.5203,100064.0
2015-07-08 12:00:00,51.14,51.29,51.13,51.23,118984.0,26.5255,26.6033,26.5203,26.5722,118984.0
2015-07-08 12:10:00,51.23,51.28,51.19,51.27,97269.0,26.5722,26.5981,26.5514,26.5929,97269.0
2015-07-08 12:20:00,51.28,51.36,51.24,51.29,85839.0,26.5981,26.6396,26.5774,26.6033,85839.0
2015-07-08 12:30:00,51.29,51.29,51.23,51.26,61980.0,26.6033,26.6033,26.5722,26.5877,61980.0
2015-07-08 12:40:00,51.26,51.3,51.23,51.3,93285.0,26.5877,26.6085,26.5722,26.6085,93285.0
2015-07-08 12:50:00,51.3,51.47,51.29,51.46,115536.0,26.6085,26.6967,26.6033,26.6915,115536.0
2015-07-08 13:00:00,51.45,51.48,51.37,51.37,125824.0,26.6863,26.7018,26.6448,26.6448,125824.0
2015-07-08 13:10:00,51.38,51.48,51.36,51.38,101709.0,26.65,26.7018,26.6396,26.65,101709.0
2015-07-08 13:20:00,51.39,51.39,51.27,51.33,75434.0,26.6552,26.6552,26.5929,26.624,75434.0
2015-07-08 13:30:00,51.33,51.33,51.22,51.27,127597.0,26.624,26.624,26.567,26.5929,127597.0
2015-07-08 13:40:00,51.27,51.32,51.24,51.31,66647.0,26.5929,26.6189,26.5774,26.6137,66647.0
2015-07-08 13:50:00,51.32,51.42,51.29,51.33,127105.0,26.6189,26.6707,26.6033,26.624,127105.0
2015-07-08 14:00:00,51.32,51.33,51.23,51.32,207434.0,26.6189,26.624,26.5722,26.6189,207434.0
2015-07-08 14:10:00,51.31,51.35,51.22,51.23,110754.0,26.6137,26.6344,26.567,26.5722,110754.0
2015-07-08 14:20:00,51.23,51.31,51.22,51.29,107258.0,26.5722,26.6137,26.567,26.6033,107258.0
2015-07-08 14:30:00,51.28,51.31,51.24,51.26,171478.0,26.5981,26.6137,26.5774,26.5877,171478.0
2015-07-08 14:40:00,51.25,51.26,51.11,51.12,156375.0,26.5826,26.5877,26.5099,26.5151,156375.0
2015-07-08 14:50:00,51.12,51.22,51.01,51.02,213260.0,26.5151,26.567,26.4581,26.4633,213260.0
2015-07-08 15:00:00,51.03,51.21,51.03,51.1,248637.0,26.4684,26.5618,26.4684,26.5047,248637.0
2015-07-08 15:10:00,51.11,51.24,51.09,51.11,220399.0,26.5099,26.5774,26.4996,26.5099,220399.0
2015-07-08 15:20:00,51.12,51.14,50.98,50.98,221724.0,26.5151,26.5255,26.4425,26.4425,221724.0
2015-07-08 15:30:00,50.98,51.08,50.95,51.01,287372.0,26.4425,26.4944,26.4269,26.4581,287372.0
2015-07-08 15:40:00,51.01,51.13,51.0,51.1,390826.0,26.4581,26.5203,26.4529,26.5047,390826.0
2015-07-08 15:50:00,51.1,51.15,51.03,51.04,681715.0,26.5047,26.5307,26.4684,26.4736,681715.0
2015-07-09 09:30:00,51.63,51.8,51.55,51.75,238374.0,26.7797,26.8678,26.7382,26.8419,238374.0
2015-07-09 09:40:00,51.74,51.74,51.48,51.54,179362.0,26.8367,26.8367,26.7018,26.733,179362.0
2015-07-09 09:50:00,51.54,51.61,51.45,51.6,112516.0,26.733,26.7693,26.6863,26.7641,112516.0
2015-07-09 10:00:00,51.59,51.65,51.45,51.45,168710.0,26.7589,26.79,26.6863,26.6863,168710.0
2015-07-09 10:10:00,51.45,51.49,51.35,51.36,145517.0,26.6863,26.707,26.6344,26.6396,145517.0
2015-07-09 10:20:00,51.36,51.44,51.34,51.37,120090.0,26.6396,26.6811,26.6292,26.6448,120090.0
2015-07-09 10:30:00,51.38,51.52,51.38,51.46,105835.0,26.65,26.7226,26.65,26.6915,105835.0
2015-07-09 10:40:00,51.46,51.54,51.42,51.54,108172.0,26.6915,26.733,26.6707,26.733,108172.0
2015-07-09 10:50:00,51.54,51.64,51.52,51.63,94491.0,26.733,26.7848,26.7226,26.7797,94491.0
2015-07-09 11:00:00,51.62,51.68,51.58,51.68,129951.0,26.7745,26.8056,26.7537,26.8056,129951.0
2015-07-09 11:10:00,51.68,51.69,51.63,51.66,97952.0,26.8056,26.8108,26.7797,26.7952,97952.0
2015-07-09 11:20:00,51.67,51.69,51.63,51.65,84348.0,26.8004,26.8108,26.7797,26.79,84348.0
2015-07-09 11:30:00,51.64,51.67,51.54,51.54,95627.0,26.7848,26.8004,26.733,26.733,95627.0
2015-07-09 11:40:00,51.55,51.57,51.49,51.54,136469.0,26.7382,26.7485,26.707,26.733,136469.0
2015-07-09 11:50:00,51.54,51.58,51.52,51.54,142012.0,26.733,26.7537,26.7226,26.733,142012.0
2015-07-09 12:00:00,51.53,51.55,51.49,51.51,142086.0,26.7278,26.7382,26.707,26.7174,142086.0
2015-07-09 12:10:00,51.5,51.56,51.49,51.56,114225.0,26.7122,26.7433,26.707,26.7433,114225.0
2015-07-09 12:20:00,51.55,51.56,51.52,51.53,65842.0,26.7382,26.7433,26.7226,26.7278,65842.0
2015-07-09 12:30:00,51.52,51.53,51.35,51.35,85962.0,26.7226,26.7278,26.6344,26.6344,85962.0
2015-07-09 12:40:00,51.35,51.39,51.31,51.36,155374.0,26.6344,26.6552,26.6137,26.6396,155374.0
2015-07-09 12:50:00,51.36,51.39,51.32,51.33,88340.0,26.6396,26.6552,26.6189,26.624,88340.0
2015-07-09 13:00:00,51.32,51.35,51.23,51.28,155835.0,26.6189,26.6344,26.5722,26.5981,155835.0
2015-07-09 13:10:00,51.29,51.29,51.19,51.2,64539.0,26.6033,26.6033,26.5514,26.5566,64539.0
2015-07-09 13:20:00,51.19,51.23,51.15,51.19,132266.0,26.5514,26.5722,26.5307,26.5514,132266.0
2015-07-09 13:30:00,51.19,51.25,51.13,51.24,131094.0,26.5514,26.5826,26.5203,26.5774,131094.0
2015-07-09 13:40:00,51.24,51.24,51.12,51.12,60213.0,26.5774,26.5774,26.5151,26.5151,60213.0
2015-07-09 13:50:00,51.13,51.2,51.09,51.19,181802.0,26.5203,26.5566,26.4996,26.5514,181802.0
2015-07-09 14:00:00,51.19,51.26,51.18,51.25,116360.0,26.5514,26.5877,26.5462,26.5826,116360.0
2015-07-09 14:10:00,51.25,51.25,51.18,51.19,77402.0,26.5826,26.5826,26.5462,26.5514,77402.0
2015-07-09 14:20:00,51.19,51.19,51.11,51.16,83920.0,26.5514,26.5514,26.5099,26.5359,83920.0
2015-07-09 14:30:00,51.16,51.17,51.12,51.13,122784.0,26.5359,26.5411,26.5151,26.5203,122784.0
2015-07-09 14:40:00,51.14,51.17,51.11,51.12,96768.0,26.5255,26.5411,26.5099,26.5151,96768.0
2015-07-09 14:50:00,51.13,51.28,51.12,51.28,101975.0,26.5203,26.5981,26.5151,26.5981,101975.0
2015-07-09 15:00:00,51.27,51.29,51.24,51.27,112161.0,26.5929,26.6033,26.5774,26.5929,112161.0
2015-07-09 15:10:00,51.27,51.3,51.2,51.21,213565.0,26.5929,26.6085,26.5566,26.5618,213565.0
2015-07-09 15:20:00,51.21,51.21,51.09,51.1,246163.0,26.5618,26.5618,26.4996,26.5047,246163.0
2015-07-09 15:30:00,51.1,51.12,51.01,51.03,190929.0,26.5047,26.5151,26.4581,26.4684,190929.0
2015-07-09 15:40:00,51.03,51.1,51.01,51.04,234061.0,26.4684,26.5047,26.4581,26.4736,234061.0
2015-07-09 15:50:00,51.05,51.05,50.93,50.94,639890.0,26.4788,26.4788,26.4166,26.4218,639890.0
2015-07-10 09:30:00,51.48,51.78,51.47,51.54,552608.0,26.7018,26.8575,26.6967,26.733,552608.0
2015-07-10 09:40:00,51.54,51.64,51.47,51.59,346275.0,26.733,26.7848,26.6967,26.7589,346275.0
2015-07-10 09:50:00,51.59,51.63,51.47,51.48,275259.0,26.7589,26.7797,26.6967,26.7018,275259.0
2015-07-10 10:00:00,51.48,51.51,51.45,51.47,166448.0,26.7018,26.7174,26.6863,26.6967,166448.0
2015-07-10 10:10:00,51.46,51.54,51.4,51.5,310418.0,26.6915,26.733,26.6604,26.7122,310418.0
2015-07-10 10:20:00,51.5,51.54,51.44,51.45,217561.0,26.7122,26.733,26.6811,26.6863,217561.0
2015-07-10 10:30:00,51.45,51.46,51.32,51.34,231192.0,26.6863,26.6915,26.6189,26.6292,231192.0
2015-07-10 10:40:00,51.34,51.35,51.3,51.33,139327.0,26.6292,26.6344,26.6085,26.624,139327.0
2015-07-10 10:50:00,51.33,51.36,51.31,51.34,186820.0,26.624,26.6396,26.6137,26.6292,186820.0
2015-07-10 11:00:00,51.34,51.38,51.3,51.33,199634.0,26.6292,26.65,26.6085,26.624,199634.0
2015-07-10 11:10:00,51.33,51.52,51.31,51.52,121781.0,26.624,26.7226,26.6137,26.7226,121781.0
2015-07-10 11:20:00,51.52,51.55,51.46,51.52,116790.0,26.7226,26.7382,26.6915,26.7226,116790.0
2015-07-10 11:30:00,51.53,51.55,51.46,51.54,80160.0,26.7278,26.7382,26.6915,26.733,80160.0
2015-07-10 11:40:00,51.53,51.56,51.52,51.53,139942.0,26.7278,26.7433,26.7226,26.7278,139942.0
2015-07-10 11:50:00,51.54,51.56,51.5,51.53,52278.0,26.733,26.7433,26.7122,26.7278,52278.0
2015-07-10 12:00:00,51.53,51.55,51.52,51.55,70523.0,26.7278,26.7382,26.7226,26.7382,70523.0
2015-07-10 12:10:00,51.55,51.56,51.52,51.53,82960.0,26.7382,26.7433,26.7226,26.7278,82960.0
2015-07-10 12:20:00,51.53,51.57,51.52,51.54,65844.0,26.7278,26.7485,26.7226,26.733,65844.0
2015-07-10 12:30:00,51.55,51.55,51.45,51.47,110957.0,26.7382,26.7382,26.6863,26.6967,110957.0
2015-07-10 12:40:00,51.47,51.47,51.37,51.39,110844.0,26.6967,26.6967,26.6448,26.6552,110844.0
2015-07-10 12:50:00,51.38,51.41,51.38,51.38,60252.0,26.65,26.6655,26.65,26.65,60252.0
2015-07-10 13:00:00,51.39,51.41,51.34,51.34,151913.0,26.6552,26.6655,26.6292,26.6292,151913.0
2015-07-10 13:10:00,51.34,51.4,51.33,51.4,103610.0,26.6292,26.6604,26.624,26.6604,103610.0
2015-07-10 13:20:00,51.39,51.4,51.37,51.37,58080.0,26.6552,26.6604,26.6448,26.6448,58080.0
2015-07-10 13:30:00,51.37,51.39,51.33,51.33,52951.0,26.6448,26.6552,26.624,26.624,52951.0
2015-07-10 13:40:00,51.33,51.33,51.23,51.23,128626.0,26.624,26.624,26.5722,26.5722,128626.0
2015-07-10 13:50:00,51.23,51.27,51.23,51.26,72757.0,26.5722,26.5929,26.5722,26.5877,72757.0
2015-07-10 14:00:00,51.25,51.35,51.24,51.33,88815.0,26.5826,26.6344,26.5774,26.624,88815.0
2015-07-10 14:10:00,51.33,51.44,51.32,51.43,97722.0,26.624,26.6811,26.6189,26.6759,97722.0
2015-07-10 14:20:00,51.43,51.47,51.42,51.44,66256.0,26.6759,26.6967,26.6707,26.6811,66256.0
2015-07-10 14:30:00,51.45,51.47,51.39,51.43,83988.0,26.6863,26.6967,26.6552,26.6759,83988.0
2015-07-10 14:40:00,51.43,51.45,51.41,51.43,65055.0,26.6759,26.6863,26.6655,26.6759,65055.0
2015-07-10 14:50:00,51.43,51.44,51.39,51.41,57535.0,26.6759,26.6811,26.6552,26.6655,57535.0
2015-07-10 15:00:00,51.41,51.43,51.37,51.38,71525.0,26.6655,26.6759,26.6448,26.65,71525.0
2015-07-10 15:10:00,51.38,51.46,51.37,51.45,170690.0,26.65,26.6915,26.6448,26.6863,170690.0
2015-07-10 15:20:00,51.45,51.49,51.43,51.44,93404.0,26.6863,26.707,26.6759,26.6811,93404.0
2015-07-10 15:30:00,51.45,51.45,51.37,51.4,196903.0,26.6863,26.6863,26.6448,26.6604,196903.0
2015-07-10 15:40:00,51.4,51.4,51.35,51.37,186046.0,26.6604,26.6604,26.6344,26.6448,186046.0
2015-07-10 15:50:00,51.36,51.4,51.3,51.3,738525.0,26.6396,26.6604,26.6085,26.6085,738525.0
2015-07-13 09:30:00,51.56,51.8,51.52,51.7,577177.0,26.7433,26.8678,26.7226,26.816,577177.0
2015-07-13 09:40:00,51.71,51.71,51.54,51.54,299669.0,26.8211,26.8211,26.733,26.733,299669.0
2015-07-13 09:50:00,51.54,51.57,51.46,51.5,203494.0,26.733,26.7485,26.6915,26.7122,203494.0
2015-07-13 10:00:00,51.49,51.63,51.47,51.54,540888.0,26.707,26.7797,26.6967,26.733,540888.0
2015-07-13 10:10:00,51.55,51.74,51.54,51.65,191882.0,26.7382,26.8367,26.733,26.79,191882.0
2015-07-13 10:20:00,51.65,51.67,51.57,51.58,180657.0,26.79,26.8004,26.7485,26.7537,180657.0
2015-07-13 10:30:00,51.58,51.61,51.55,51.56,225922.0,26.7537,26.7693,26.7382,26.7433,225922.0
2015-07-13 10:40:00,51.57,51.63,51.53,51.54,151612.0,26.7485,26.7797,26.7278,26.733,151612.0
2015-07-13 10:50:00,51.53,51.64,51.5,51.64,118433.0,26.7278,26.7848,26.7122,26.7848,118433.0
2015-07-13 11:00:00,51.64,51.78,51.62,51.78,100957.0,26.7848,26.8575,26.7745,26.8575,100957.0
2015-07-13 11:10:00,51.78,51.78,51.65,51.69,210357.0,26.8575,26.8575,26.79,26.8108,210357.0
2015-07-13 11:20:00,51.7,51.7,51.54,51.54,115097.0,26.816,26.816,26.733,26.733,115097.0
2015-07-13 11:30:00,51.55,51.58,51.52,51.55,95101.0,26.7382,26.7537,26.7226,26.7382,95101.0
2015-07-13 11:40:00,51.55,51.55,51.48,51.5,82434.0,26.7382,26.7382,26.7018,26.7122,82434.0
2015-07-13 11:50:00,51.5,51.53,51.45,51.47,80672.0,26.7122,26.7278,26.6863,26.6967,80672.0
2015-07-13 12:00:00,51.47,51.48,51.43,51.44,64294.0,26.6967,26.7018,26.6759,26.6811,64294.0
2015-07-13 12:10:00,51.44,51.45,51.34,51.35,74732.0,26.6811,26.6863,26.6292,26.6344,74732.0
2015-07-13 12:20:00,51.35,51.39,51.31,51.36,182904.0,26.6344,26.6552,26.6137,26.6396,182904.0
2015-07-13 12:30:00,51.37,51.37,51.27,51.28,130909.0,26.6448,26.6448,26.5929,26.5981,130909.0
2015-07-13 12:40:00,51.29,51.31,51.26,51.3,59272.0,26.6033,26.6137,26.5877,26.6085,59272.0
2015-07-13 12:50:00,51.3,51.35,51.3,51.35,52920.0,26.6085,26.6344,26.6085,26.6344,52920.0
2015-07-13 13:00:00,51.35,51.39,51.31,51.31,106630.0,26.6344,26.6552,26.6137,26.6137,106630.0
2015-07-13 13:10:00,51.32,51.35,51.31,51.33,90371.0,26.6189,26.6344,26.6137,26.624,90371.0
2015-07-13 13:20:00,51.33,51.42,51.32,51.41,74595.0,26.624,26.6707,26.6189,26.6655,74595.0
2015-07-13 13:30:00,51.41,51.42,51.36,51.42,84566.0,26.6655,26.6707,26.6396,26.6707,84566.0
2015-07-13 13:40:00,51.41,51.42,51.37,51.4,69013.0,26.6655,26.6707,26.6448,26.6604,69013.0
2015-07-13 13:50:00,51.4,51.4,51.35,51.39,64522.0,26.6604,26.6604,26.6344,26.6552,64522.0
2015-07-13 14:00:00,51.39,51.41,51.36,51.37,78346.0,26.6552,26.6655,26.6396,26.6448,78346.0
2015-07-13 14:10:00,51.37,51.46,51.37,51.46,77936.0,26.6448,26.6915,26.6448,26.6915,77936.0
2015-07-13 14:20:00,51.46,51.5,51.46,51.48,65930.0,26.6915,26.7122,26.6915,26.7018,65930.0
2015-07-13 14:30:00,51.48,51.49,51.38,51.39,186922.0,26.7018,26.707,26.65,26.6552,186922.0
2015-07-13 14:40:00,51.39,51.43,51.39,51.42,90385.0,26.6552,26.6759,26.6552,26.6707,90385.0
2015-07-13 14:50:00,51.42,51.45,51.41,51.43,119597.0,26.6707,26.6863,26.6655,26.6759,119597.0
2015-07-13 15:00:00,51.44,51.44,51.4,51.42,201935.0,26.6811,26.6811,26.6604,26.6707,201935.0
2015-07-13 15:10:00,51.43,51.44,51.4,51.41,121327.0,26.6759,26.6811,26.6604,26.6655,121327.0
2015-07-13 15:20:00,51.42,51.42,51.39,51.41,183700.0,26.6707,26.6707,26.6552,26.6655,183700.0
2015-07-13 15:30:00,51.41,51.44,51.36,51.39,397430.0,26.6655,26.6811,26.6396,26.6552,397430.0
2015-07-13 15:40:00,51.39,51.41,51.33,51.34,582406.0,26.6552,26.6655,26.624,26.6292,582406.0
2015-07-13 15:50:00,51.33,51.38,51.29,51.33,854377.0,26.624,26.65,26.6033,26.624,854377.0
2015-07-14 09:30:00,51.33,51.46,51.24,51.37,368780.0,26.624,26.6915,26.5774,26.6448,368780.0
2015-07-14 09:40:00,51.38,51.44,51.34,51.37,250220.0,26.65,26.6811,26.6292,26.6448,250220.0
2015-07-14 09:50:00,51.38,51.38,51.31,51.34,150125.0,26.65,26.65,26.6137,26.6292,150125.0
2015-07-14 10:00:00,51.34,51.35,51.21,51.24,231121.0,26.6292,26.6344,26.5618,26.5774,231121.0
2015-07-14 10:10:00,51.24,51.31,51.23,51.24,286907.0,26.5774,26.6137,26.5722,26.5774,286907.0
2015-07-14 10:20:00,51.25,51.31,51.23,51.27,103314.0,26.5826,26.6137,26.5722,26.5929,103314.0
2015-07-14 10:30:00,51.27,51.3,51.24,51.26,143141.0,26.5929,26.6085,26.5774,26.5877,143141.0
2015-07-14 10:40:00,51.25,51.28,51.23,51.26,121611.0,26.5826,26.5981,26.5722,26.5877,121611.0
2015-07-14 10:50:00,51.26,51.26,51.23,51.25,108546.0,26.5877,26.5877,26.5722,26.5826,108546.0
2015-07-14 11:00:00,51.25,51.38,51.25,51.32,250269.0,26.5826,26.65,26.5826,26.6189,250269.0
2015-07-14 11:10:00,51.32,51.35,51.32,51.34,130230.0,26.6189,26.6344,26.6189,26.6292,130230.0
2015-07-14 11:20:00,51.34,51.4,51.33,51.36,142700.0,26.6292,26.6604,26.624,26.6396,142700.0
2015-07-14 11:30:00,51.36,51.37,51.33,51.34,130252.0,26.6396,26.6448,26.624,26.6292,130252.0
2015-07-14 11:40:00,51.35,51.43,51.32,51.38,140685.0,26.6344,26.6759,26.6189,26.65,140685.0
2015-07-14 11:50:00,51.37,51.38,51.35,51.37,168306.0,26.6448,26.65,26.6344,26.6448,168306.0
2015-07-14 12:00:00,51.36,51.44,51.34,51.36,132717.0,26.6396,26.6811,26.6292,26.6396,132717.0
2015-07-14 12:10:00,51.36,51.38,51.35,51.36,133526.0,26.6396,26.65,26.6344,26.6396,133526.0
2015-07-14 12:20:00,51.36,51.38,51.35,51.37,193656.0,26.6396,26.65,26.6344,26.6448,193656.0
2015-07-14 12:30:00,51.37,51.41,51.35,51.41,81146.0,26.6448,26.6655,26.6344,26.6655,81146.0
2015-07-14 12:40:00,51.41,51.43,51.31,51.32,172650.0,26.6655,26.6759,26.6137,26.6189,172650.0
2015-07-14 12:50:00,51.33,51.34,51.3,51.32,76867.0,26.624,26.6292,26.6085,26.6189,76867.0
2015-07-14 13:00:00,51.32,51.34,51.29,51.32,59052.0,26.6189,26.6292,26.6033,26.6189,59052.0
2015-07-14 13:10:00,51.32,51.34,51.29,51.32,88524.0,26.6189,26.6292,26.6033,26.6189,88524.0
2015-07-14 13:20:00,51.33,51.34,51.31,51.31,107368.0,26.624,26.6292,26.6137,26.6137,107368.0
2015-07-14 13:30:00,51.32,51.32,51.25,51.26,66275.0,26.6189,26.6189,26.5826,26.5877,66275.0
2015-07-14 13:40:00,51.26,51.3,51.24,51.29,119857.0,26.5877,26.6085,26.5774,26.6033,119857.0
2015-07-14 13:50:00,51.29,51.3,51.23,51.27,83026.0,26.6033,26.6085,26.5722,26.5929,83026.0
2015-07-14 14:00:00,51.27,51.29,51.23,51.25,97193.0,26.5929,26.6033,26.5722,26.5826,97193.0
2015-07-14 14:10:00,51.25,51.32,51.24,51.31,50204.0,26.5826,26.6189,26.5774,26.6137,50204.0
2015-07-14 14:20:00,51.32,51.35,51.29,51.35,54253.0,26.6189,26.6344,26.6033,26.6344,54253.0
2015-07-14 14:30:00,51.36,51.43,51.35,51.38,148369.0,26.6396,26.6759,26.6344,26.65,148369.0
2015-07-14 14:40:00,51.38,51.41,51.33,51.34,96939.0,26.65,26.6655,26.624,26.6292,96939.0
2015-07-14 14:50:00,51.34,51.36,51.33,51.35,98205.0,26.6292,26.6396,26.624,26.6344,98205.0
2015-07-14 15:00:00,51.35,51.37,51.33,51.34,189998.0,26.6344,26.6448,26.624,26.6292,189998.0
2015-07-14 15:10:00,51.33,51.36,51.32,51.35,148264.0,26.624,26.6396,26.6189,26.6344,148264.0
2015-07-14 15:20:00,51.35,51.4,51.34,51.36,123956.0,26.6344,26.6604,26.6292,26.6396,123956.0
2015-07-14 15:30:00,51.36,51.36,51.33,51.35,134433.0,26.6396,26.6396,26.624,26.6344,134433.0
2015-07-14 15:40:00,51.34,51.36,51.31,51.35,321505.0,26.6292,26.6396,26.6137,26.6344,321505.0
2015-07-14 15:50:00,51.35,51.38,51.32,51.32,906375.0,26.6344,26.65,26.6189,26.6189,906375.0
2015-07-15 09:30:00,51.36,51.52,51.26,51.44,246955.0,26.6396,26.7226,26.5877,26.6811,246955.0
2015-07-15 09:40:00,51.44,51.48,51.29,51.3,115965.0,26.6811,26.7018,26.6033,26.6085,115965.0
2015-07-15 09:50:00,51.29,51.3,51.13,51.18,254574.0,26.6033,26.6085,26.5203,26.5462,254574.0
2015-07-15 10:00:00,51.18,51.28,51.17,51.25,111976.0,26.5462,26.5981,26.5411,26.5826,111976.0
2015-07-15 10:10:00,51.25,51.35,51.25,51.31,135073.0,26.5826,26.6344,26.5826,26.6137,135073.0
2015-07-15 10:20:00,51.3,51.35,51.28,51.33,171479.0,26.6085,26.6344,26.5981,26.624,171479.0
2015-07-15 10:30:00,51.33,51.34,51.29,51.33,145320.0,26.624,26.6292,26.6033,26.624,145320.0
2015-07-15 10:40:00,51.33,51.45,51.32,51.45,168412.0,26.624,26.6863,26.6189,26.6863,168412.0
2015-07-15 10:50:00,51.45,51.45,51.4,51.41,115634.0,26.6863,26.6863,26.6604,26.6655,115634.0
2015-07-15 11:00:00,51.42,51.46,51.38,51.43,181709.0,26.6707,26.6915,26.65,26.6759,181709.0
2015-07-15 11:10:00,51.43,51.48,51.42,51.43,120840.0,26.6759,26.7018,26.6707,26.6759,120840.0
2015-07-15 11:20:00,51.43,51.45,51.41,51.44,163811.0,26.6759,26.6863,26.6655,26.6811,163811.0
2015-07-15 11:30:00,51.44,51.44,51.41,51.43,111263.0,26.6811,26.6811,26.6655,26.6759,111263.0
2015-07-15 11:40:00,51.42,51.43,51.38,51.41,53659.0,26.6707,26.6759,26.65,26.6655,53659.0
2015-07-15 11:50:00,51.41,51.42,51.34,51.38,106830.0,26.6655,26.6707,26.6292,26.65,106830.0
2015-07-15 12:00:00,51.38,51.44,51.36,51.41,168382.0,26.65,26.6811,26.6396,26.6655,168382.0
2015-07-15 12:10:00,51.41,51.45,51.39,51.42,107799.0,26.6655,26.6863,26.6552,26.6707,107799.0
2015-07-15 12:20:00,51.42,51.47,51.4,51.41,181901.0,26.6707,26.6967,26.6604,26.6655,181901.0
2015-07-15 12:30:00,51.41,51.46,51.39,51.44,114588.0,26.6655,26.6915,26.6552,26.6811,114588.0
2015-07-15 12:40:00,51.44,51.48,51.42,51.44,109675.0,26.6811,26.7018,26.6707,26.6811,109675.0
2015-07-15 12:50:00,51.44,51.46,51.43,51.46,98216.0,26.6811,26.6915,26.6759,26.6915,98216.0
2015-07-15 13:00:00,51.46,51.46,51.39,51.41,128308.0,26.6915,26.6915,26.6552,26.6655,128308.0
2015-07-15 13:10:00,51.4,51.43,51.39,51.39,147938.0,26.6604,26.6759,26.6552,26.6552,147938.0
2015-07-15 13:20:00,51.4,51.45,51.39,51.45,53541.0,26.6604,26.6863,26.6552,26.6863,53541.0
2015-07-15 13:30:00,51.45,51.46,51.44,51.44,59974.0,26.6863,26.6915,26.6811,26.6811,59974.0
2015-07-15 13:40:00,51.45,51.47,51.41,51.42,85707.0,26.6863,26.6967,26.6655,26.6707,85707.0
2015-07-15 13:50:00,51.41,51.43,51.39,51.43,97502.0,26.6655,26.6759,26.6552,26.6759,97502.0
2015-07-15 14:00:00,51.43,51.43,51.39,51.39,55498.0,26.6759,26.6759,26.6552,26.6552,55498.0
2015-07-15 14:10:00,51.39,51.43,51.39,51.4,64524.0,26.6552,26.6759,26.6552,26.6604,64524.0
2015-07-15 14:20:00,51.4,51.42,51.39,51.4,56029.0,26.6604,26.6707,26.6552,26.6604,56029.0
2015-07-15 14:30:00,51.4,51.41,51.31,51.34,71446.0,26.6604,26.6655,26.6137,26.6292,71446.0
2015-07-15 14:40:00,51.34,51.36,51.21,51.23,154802.0,26.6292,26.6396,26.5618,26.5722,154802.0
2015-07-15 14:50:00,51.23,51.24,51.18,51.23,88837.0,26.5722,26.5774,26.5462,26.5722,88837.0
2015-07-15 15:00:00,51.23,51.25,51.2,51.22,182935.0,26.5722,26.5826,26.5566,26.567,182935.0
2015-07-15 15:10:00,51.21,51.28,51.21,51.28,178151.0,26.5618,26.5981,26.5618,26.5981,178151.0
2015-07-15 15:20:00,51.27,51.32,51.23,51.31,161944.0,26.5929,26.6189,26.5722,26.6137,161944.0
2015-07-15 15:30:00,51.31,51.31,51.27,51.3,235128.0,26.6137,26.6137,26.5929,26.6085,235128.0
2015-07-15 15:40:00,51.3,51.31,51.24,51.26,258609.0,26.6085,26.6137,26.5774,26.5877,258609.0
2015-07-15 15:50:00,51.27,51.28,51.21,51.24,894119.0,26.5929,26.5981,26.5618,26.5774,894119.0
2015-07-16 09:30:00,51.58,51.8,51.52,51.75,296173.0,26.7537,26.8678,26.7226,26.8419,296173.0
2015-07-16 09:40:00,51.75,52.06,51.73,52.05,2969535.0,26.8419,27.0027,26.8315,26.9975,2969535.0
2015-07-16 09:50:00,52.05,52.18,52.04,52.14,153921.0,26.9975,27.0649,26.9923,27.0442,153921.0
2015-07-16 10:00:00,52.14,52.23,52.08,52.22,181753.0,27.0442,27.0909,27.0131,27.0857,181753.0
2015-07-16 10:10:00,52.23,52.31,52.2,52.24,238429.0,27.0909,27.1324,27.0753,27.096,238429.0
2015-07-16 10:20:00,52.24,52.41,52.19,52.41,187564.0,27.096,27.1842,27.0701,27.1842,187564.0
2015-07-16 10:30:00,52.4,52.47,52.33,52.45,235341.0,27.179,27.2153,27.1427,27.205,235341.0
2015-07-16 10:40:00,52.45,52.6,52.44,52.49,352460.0,27.205,27.2828,27.1998,27.2257,352460.0
2015-07-16 10:50:00,52.5,52.61,52.49,52.6,130202.0,27.2309,27.288,27.2257,27.2828,130202.0
2015-07-16 11:00:00,52.6,52.64,52.55,52.62,176065.0,27.2828,27.3035,27.2568,27.2931,176065.0
2015-07-16 11:10:00,52.63,52.73,52.61,52.68,193232.0,27.2983,27.3502,27.288,27.3243,193232.0
2015-07-16 11:20:00,52.67,52.8,52.67,52.79,179159.0,27.3191,27.3865,27.3191,27.3813,179159.0
2015-07-16 11:30:00,52.8,52.84,52.79,52.83,155014.0,27.3865,27.4073,27.3813,27.4021,155014.0
2015-07-16 11:40:00,52.83,52.93,52.81,52.86,247851.0,27.4021,27.4539,27.3917,27.4176,247851.0
2015-07-16 11:50:00,52.86,52.91,52.8,52.9,221759.0,27.4176,27.4436,27.3865,27.4384,221759.0
2015-07-16 12:00:00,52.9,52.9,52.81,52.82,107086.0,27.4384,27.4384,27.3917,27.3969,107086.0
2015-07-16 12:10:00,52.82,52.97,52.82,52.94,132372.0,27.3969,27.4747,27.3969,27.4591,132372.0
2015-07-16 12:20:00,52.95,52.97,52.9,52.94,105521.0,27.4643,27.4747,27.4384,27.4591,105521.0
2015-07-16 12:30:00,52.94,53.11,52.94,53.11,238026.0,27.4591,27.5473,27.4591,27.5473,238026.0
2015-07-16 12:40:00,53.11,53.19,53.08,53.09,263329.0,27.5473,27.5888,27.5317,27.5369,263329.0
2015-07-16 12:50:00,53.1,53.11,53.02,53.06,207463.0,27.5421,27.5473,27.5006,27.5214,207463.0
2015-07-16 13:00:00,53.06,53.11,52.99,53.07,222450.0,27.5214,27.5473,27.4851,27.5266,222450.0
2015-07-16 13:10:00,53.08,53.14,53.07,53.13,171844.0,27.5317,27.5629,27.5266,27.5577,171844.0
2015-07-16 13:20:00,53.13,53.15,53.1,53.14,142727.0,27.5577,27.5681,27.5421,27.5629,142727.0
2015-07-16 13:30:00,53.13,53.2,53.12,53.19,289832.0,27.5577,27.594,27.5525,27.5888,289832.0
2015-07-16 13:40:00,53.19,53.36,53.16,53.34,262104.0,27.5888,27.677,27.5732,27.6666,262104.0
2015-07-16 13:50:00,53.34,53.35,53.17,53.19,224998.0,27.6666,27.6718,27.5784,27.5888,224998.0
2015-07-16 14:00:00,53.19,53.22,53.14,53.15,159859.0,27.5888,27.6044,27.5629,27.5681,159859.0
2015-07-16 14:10:00,53.14,53.14,53.03,53.04,182187.0,27.5629,27.5629,27.5058,27.511,182187.0
2015-07-16 14:20:00,53.04,53.13,53.01,53.1,169885.0,27.511,27.5577,27.4954,27.5421,169885.0
2015-07-16 14:30:00,53.1,53.22,53.09,53.16,168755.0,27.5421,27.6044,27.5369,27.5732,168755.0
2015-07-16 14:40:00,53.16,53.17,53.02,53.05,166918.0,27.5732,27.5784,27.5006,27.5162,166918.0
2015-07-16 14:50:00,53.04,53.08,52.88,52.88,230812.0,27.511,27.5317,27.428,27.428,230812.0
2015-07-16 15:00:00,52.88,52.91,52.81,52.83,258600.0,27.428,27.4436,27.3917,27.4021,258600.0
2015-07-16 15:10:00,52.84,52.93,52.83,52.84,294073.0,27.4073,27.4539,27.4021,27.4073,294073.0
2015-07-16 15:20:00,52.84,52.88,52.8,52.86,235188.0,27.4073,27.428,27.3865,27.4176,235188.0
2015-07-16 15:30:00,52.86,52.88,52.8,52.85,158723.0,27.4176,27.428,27.3865,27.4124,158723.0
2015-07-16 15:40:00,52.85,52.9,52.8,52.9,221044.0,27.4124,27.4384,27.3865,27.4384,221044.0
2015-07-16 15:50:00,52.9,52.94,52.86,52.9,488017.0,27.4384,27.4591,27.4176,27.4384,488017.0
2015-07-17 09:30:00,52.77,52.77,52.52,52.67,483562.0,27.371,27.371,27.2413,27.3191,483562.0
2015-07-17 09:40:00,52.67,52.84,52.57,52.79,144878.0,27.3191,27.4073,27.2672,27.3813,144878.0
2015-07-17 09:50:00,52.79,52.94,52.77,52.8,113354.0,27.3813,27.4591,27.371,27.3865,113354.0
2015-07-17 10:00:00,52.79,52.81,52.69,52.73,111166.0,27.3813,27.3917,27.3295,27.3502,111166.0
2015-07-17 10:10:00,52.72,52.76,52.69,52.75,421302.0,27.345,27.3658,27.3295,27.3606,421302.0
2015-07-17 10:20:00,52.75,52.85,52.74,52.84,123843.0,27.3606,27.4124,27.3554,27.4073,123843.0
2015-07-17 10:30:00,52.83,52.85,52.75,52.78,124779.0,27.4021,27.4124,27.3606,27.3761,124779.0
2015-07-17 10:40:00,52.78,52.91,52.78,52.9,156050.0,27.3761,27.4436,27.3761,27.4384,156050.0
2015-07-17 10:50:00,52.9,53.02,52.88,53.02,173121.0,27.4384,27.5006,27.428,27.5006,173121.0
2015-07-17 11:00:00,53.02,53.04,52.98,53.0,121929.0,27.5006,27.511,27.4799,27.4902,121929.0
2015-07-17 11:10:00,53.0,53.03,52.98,53.0,103083.0,27.4902,27.5058,27.4799,27.4902,103083.0
2015-07-17 11:20:00,53.0,53.06,53.0,53.03,92878.0,27.4902,27.5214,27.4902,27.5058,92878.0
2015-07-17 11:30:00,53.04,53.11,53.03,53.1,146512.0,27.511,27.5473,27.5058,27.5421,146512.0
2015-07-17 11:40:00,53.1,53.12,53.08,53.09,139831.0,27.5421,27.5525,27.5317,27.5369,139831.0
2015-07-17 11:50:00,53.09,53.11,53.08,53.1,95192.0,27.5369,27.5473,27.5317,27.5421,95192.0
2015-07-17 12:00:00,53.1,53.11,53.08,53.1,126834.0,27.5421,27.5473,27.5317,27.5421,126834.0
2015-07-17 12:10:00,53.1,53.12,53.08,53.11,99049.0,27.5421,27.5525,27.5317,27.5473,99049.0
2015-07-17 12:20:00,53.1,53.13,53.09,53.12,90849.0,27.5421,27.5577,27.5369,27.5525,90849.0
2015-07-17 12:30:00,53.12,53.12,53.02,53.11,134947.0,27.5525,27.5525,27.5006,27.5473,134947.0
2015-07-17 12:40:00,53.11,53.19,53.09,53.19,75070.0,27.5473,27.5888,27.5369,27.5888,75070.0
2015-07-17 12:50:00,53.18,53.23,53.15,53.23,70221.0,27.5836,27.6095,27.5681,27.6095,70221.0
2015-07-17 13:00:00,53.23,53.29,53.22,53.29,82776.0,27.6095,27.6407,27.6044,27.6407,82776.0
2015-07-17 13:10:00,53.29,53.3,53.24,53.28,81996.0,27.6407,27.6459,27.6147,27.6355,81996.0
2015-07-17 13:20:00,53.27,53.34,53.27,53.29,124693.0,27.6303,27.6666,27.6303,27.6407,124693.0
2015-07-17 13:30:00,53.29,53.31,53.23,53.31,122423.0,27.6407,27.651,27.6095,27.651,122423.0
2015-07-17 13:40:00,53.31,53.31,53.23,53.26,82765.0,27.651,27.651,27.6095,27.6251,82765.0
2015-07-17 13:50:00,53.26,53.27,53.24,53.27,64724.0,27.6251,27.6303,27.6147,27.6303,64724.0
2015-07-17 14:00:00,53.27,53.27,53.21,53.25,81087.0,27.6303,27.6303,27.5992,27.6199,81087.0
2015-07-17 14:10:00,53.25,53.25,53.18,53.2,83278.0,27.6199,27.6199,27.5836,27.594,83278.0
2015-07-17 14:20:00,53.19,53.26,53.19,53.22,132278.0,27.5888,27.6251,27.5888,27.6044,132278.0
2015-07-17 14:30:00,53.22,53.23,53.12,53.14,82482.0,27.6044,27.6095,27.5525,27.5629,82482.0
2015-07-17 14:40:00,53.13,53.18,53.1,53.16,78462.0,27.5577,27.5836,27.5421,27.5732,78462.0
2015-07-17 14:50:00,53.16,53.19,53.13,53.15,140175.0,27.5732,27.5888,27.5577,27.5681,140175.0
2015-07-17 15:00:00,53.14,53.15,53.09,53.11,113140.0,27.5629,27.5681,27.5369,27.5473,113140.0
2015-07-17 15:10:00,53.11,53.16,53.1,53.16,244397.0,27.5473,27.5732,27.5421,27.5732,244397.0
2015-07-17 15:20:00,53.16,53.18,53.13,53.18,176948.0,27.5732,27.5836,27.5577,27.5836,176948.0
2015-07-17 15:30:00,53.17,53.18,53.14,53.15,94908.0,27.5784,27.5836,27.5629,27.5681,94908.0
2015-07-17 15:40:00,53.15,53.2,53.14,53.2,223673.0,27.5681,27.594,27.5629,27.594,223673.0
2015-07-17 15:50:00,53.19,53.24,53.15,53.22,782884.0,27.5888,27.6147,27.5681,27.6044,782884.0
2015-07-20 09:30:00,53.24,53.37,53.23,53.28,166081.0,27.6147,27.6822,27.6095,27.6355,166081.0
2015-07-20 09:40:00,53.28,53.31,53.23,53.25,135097.0,27.6355,27.651,27.6095,27.6199,135097.0
2015-07-20 09:50:00,53.25,53.28,53.24,53.26,188883.0,27.6199,27.6355,27.6147,27.6251,188883.0
2015-07-20 10:00:00,53.27,53.34,53.23,53.34,136659.0,27.6303,27.6666,27.6095,27.6666,136659.0
2015-07-20 10:10:00,53.33,53.34,53.27,53.3,115742.0,27.6614,27.6666,27.6303,27.6459,115742.0
2015-07-20 10:20:00,53.31,53.32,53.26,53.28,326610.0,27.651,27.6562,27.6251,27.6355,326610.0
2015-07-20 10:30:00,53.27,53.37,53.25,53.35,181497.0,27.6303,27.6822,27.6199,27.6718,181497.0
2015-07-20 10:40:00,53.35,53.36,53.29,53.31,80495.0,27.6718,27.677,27.6407,27.651,80495.0
2015-07-20 10:50:00,53.3,53.35,53.29,53.33,96320.0,27.6459,27.6718,27.6407,27.6614,96320.0
2015-07-20 11:00:00,53.32,53.4,53.31,53.4,132280.0,27.6562,27.6977,27.651,27.6977,132280.0
2015-07-20 11:10:00,53.39,53.45,53.38,53.44,112127.0,27.6925,27.7237,27.6873,27.7185,112127.0
2015-07-20 11:20:00,53.44,53.49,53.4,53.49,79974.0,27.7185,27.7444,27.6977,27.7444,79974.0
2015-07-20 11:30:00,53.49,53.55,53.47,53.54,82404.0,27.7444,27.7755,27.734,27.7703,82404.0
2015-07-20 11:40:00,53.53,53.57,53.52,53.55,77461.0,27.7652,27.7859,27.76,27.7755,77461.0
2015-07-20 11:50:00,53.55,53.59,53.54,53.59,80709.0,27.7755,27.7963,27.7703,27.7963,80709.0
2015-07-20 12:00:00,53.58,53.67,53.58,53.66,61957.0,27.7911,27.8378,27.7911,27.8326,61957.0
2015-07-20 12:10:00,53.67,53.71,53.65,53.71,138948.0,27.8378,27.8585,27.8274,27.8585,138948.0
2015-07-20 12:20:00,53.71,53.71,53.67,53.71,112533.0,27.8585,27.8585,27.8378,27.8585,112533.0
2015-07-20 12:30:00,53.71,53.72,53.69,53.71,83474.0,27.8585,27.8637,27.8481,27.8585,83474.0
2015-07-20 12:40:00,53.71,53.77,53.7,53.75,107663.0,27.8585,27.8896,27.8533,27.8793,107663.0
2015-07-20 12:50:00,53.75,53.75,53.72,53.75,89916.0,27.8793,27.8793,27.8637,27.8793,89916.0
2015-07-20 13:00:00,53.74,53.75,53.72,53.75,47654.0,27.8741,27.8793,27.8637,27.8793,47654.0
2015-07-20 13:10:00,53.75,53.77,53.72,53.75,90071.0,27.8793,27.8896,27.8637,27.8793,90071.0
2015-07-20 13:20:00,53.74,53.75,53.68,53.69,118272.0,27.8741,27.8793,27.843,27.8481,118272.0
2015-07-20 13:30:00,53.68,53.74,53.67,53.73,109085.0,27.843,27.8741,27.8378,27.8689,109085.0
2015-07-20 13:40:00,53.72,53.73,53.71,53.72,133446.0,27.8637,27.8689,27.8585,27.8637,133446.0
2015-07-20 13:50:00,53.72,53.74,53.63,53.64,104588.0,27.8637,27.8741,27.817,27.8222,104588.0
2015-07-20 14:00:00,53.63,53.75,53.62,53.71,355570.0,27.817,27.8793,27.8118,27.8585,355570.0
2015-07-20 14:10:00,53.72,53.77,53.7,53.73,167146.0,27.8637,27.8896,27.8533,27.8689,167146.0
2015-07-20 14:20:00,53.73,53.79,53.73,53.78,98837.0,27.8689,27.9,27.8689,27.8948,98837.0
2015-07-20 14:30:00,53.78,53.82,53.77,53.8,197925.0,27.8948,27.9156,27.8896,27.9052,197925.0
2015-07-20 14:40:00,53.8,53.81,53.73,53.78,80430.0,27.9052,27.9104,27.8689,27.8948,80430.0
2015-07-20 14:50:00,53.77,53.81,53.76,53.8,121384.0,27.8896,27.9104,27.8844,27.9052,121384.0
2015-07-20 15:00:00,53.8,53.82,53.74,53.82,136669.0,27.9052,27.9156,27.8741,27.9156,136669.0
2015-07-20 15:10:00,53.81,53.84,53.76,53.77,164531.0,27.9104,27.9259,27.8844,27.8896,164531.0
2015-07-20 15:20:00,53.78,53.79,53.72,53.78,211610.0,27.8948,27.9,27.8637,27.8948,211610.0
2015-07-20 15:30:00,53.78,53.78,53.68,53.73,105487.0,27.8948,27.8948,27.843,27.8689,105487.0
2015-07-20 15:40:00,53.73,53.73,53.66,53.71,229850.0,27.8689,27.8689,27.8326,27.8585,229850.0
2015-07-20 15:50:00,53.71,53.74,53.7,53.72,496564.0,27.8585,27.8741,27.8533,27.8637,496564.0
2015-07-21 09:30:00,53.67,53.7,53.51,53.53,184263.0,27.8378,27.8533,27.7548,27.7652,184263.0
2015-07-21 09:40:00,53.51,53.6,53.49,53.6,159341.0,27.7548,27.8015,27.7444,27.8015,159341.0
2015-07-21 09:50:00,53.6,53.61,53.52,53.56,80346.0,27.8015,27.8066,27.76,27.7807,80346.0
2015-07-21 10:00:00,53.56,53.56,53.49,53.5,106079.0,27.7807,27.7807,27.7444,27.7496,106079.0
2015-07-21 10:10:00,53.51,53.54,53.49,53.51,121267.0,27.7548,27.7703,27.7444,27.7548,121267.0
2015-07-21 10:20:00,53.51,53.55,53.47,53.55,136580.0,27.7548,27.7755,27.734,27.7755,136580.0
2015-07-21 10:30:00,53.54,53.54,53.48,53.48,65601.0,27.7703,27.7703,27.7392,27.7392,65601.0
2015-07-21 10:40:00,53.47,53.54,53.47,53.52,104513.0,27.734,27.7703,27.734,27.76,104513.0
2015-07-21 10:50:00,53.52,53.54,53.49,53.52,131714.0,27.76,27.7703,27.7444,27.76,131714.0
2015-07-21 11:00:00,53.51,53.56,53.49,53.55,82044.0,27.7548,27.7807,27.7444,27.7755,82044.0
2015-07-21 11:10:00,53.55,53.58,53.49,53.5,104410.0,27.7755,27.7911,27.7444,27.7496,104410.0
2015-07-21 11:20:00,53.51,53.55,53.49,53.51,106563.0,27.7548,27.7755,27.7444,27.7548,106563.0
2015-07-21 11:30:00,53.5,53.51,53.48,53.5,141533.0,27.7496,27.7548,27.7392,27.7496,141533.0
2015-07-21 11:40:00,53.5,53.54,53.49,53.52,116009.0,27.7496,27.7703,27.7444,27.76,116009.0
2015-07-21 11:50:00,53.53,53.53,53.46,53.48,100788.0,27.7652,27.7652,27.7288,27.7392,100788.0
2015-07-21 12:00:00,53.48,53.53,53.46,53.53,93456.0,27.7392,27.7652,27.7288,27.7652,93456.0
2015-07-21 12:10:00,53.53,53.53,53.49,53.5,85580.0,27.7652,27.7652,27.7444,27.7496,85580.0
2015-07-21 12:20:00,53.5,53.58,53.49,53.58,75140.0,27.7496,27.7911,27.7444,27.7911,75140.0
2015-07-21 12:30:00,53.57,53.63,53.55,53.55,87929.0,27.7859,27.817,27.7755,27.7755,87929.0
2015-07-21 12:40:00,53.55,53.56,53.49,53.51,62290.0,27.7755,27.7807,27.7444,27.7548,62290.0
2015-07-21 12:50:00,53.51,53.53,53.48,53.53,86439.0,27.7548,27.7652,27.7392,27.7652,86439.0
2015-07-21 13:00:00,53.52,53.52,53.49,53.51,138003.0,27.76,27.76,27.7444,27.7548,138003.0
2015-07-21 13:10:00,53.5,53.53,53.5,53.51,55982.0,27.7496,27.7652,27.7496,27.7548,55982.0
2015-07-21 13:20:00,53.51,53.52,53.5,53.5,68668.0,27.7548,27.76,27.7496,27.7496,68668.0
2015-07-21 13:30:00,53.5,53.52,53.47,53.52,119009.0,27.7496,27.76,27.734,27.76,119009.0
2015-07-21 13:40:00,53.51,53.54,53.5,53.5,74753.0,27.7548,27.7703,27.7496,27.7496,74753.0
2015-07-21 13:50:00,53.5,53.52,53.48,53.5,86410.0,27.7496,27.76,27.7392,27.7496,86410.0
2015-07-21 14:00:00,53.5,53.52,53.49,53.5,158891.0,27.7496,27.76,27.7444,27.7496,158891.0
2015-07-21 14:10:00,53.51,53.51,53.43,53.46,109392.0,27.7548,27.7548,27.7133,27.7288,109392.0
2015-07-21 14:20:00,53.46,53.56,53.46,53.54,97107.0,27.7288,27.7807,27.7288,27.7703,97107.0
2015-07-21 14:30:00,53.54,53.55,53.49,53.52,100846.0,27.7703,27.7755,27.7444,27.76,100846.0
2015-07-21 14:40:00,53.53,53.54,53.48,53.49,62834.0,27.7652,27.7703,27.7392,27.7444,62834.0
2015-07-21 14:50:00,53.5,53.52,53.46,53.52,87034.0,27.7496,27.76,27.7288,27.76,87034.0
2015-07-21 15:00:00,53.52,53.52,53.49,53.51,93643.0,27.76,27.76,27.7444,27.7548,93643.0
2015-07-21 15:10:00,53.51,53.55,53.49,53.54,77364.0,27.7548,27.7755,27.7444,27.7703,77364.0
2015-07-21 15:20:00,53.53,53.54,53.49,53.53,110263.0,27.7652,27.7703,27.7444,27.7652,110263.0
2015-07-21 15:30:00,53.52,53.56,53.51,53.53,102812.0,27.76,27.7807,27.7548,27.7652,102812.0
2015-07-21 15:40:00,53.53,53.55,53.49,53.54,165768.0,27.7652,27.7755,27.7444,27.7703,165768.0
2015-07-21 15:50:00,53.54,53.55,53.5,53.53,377331.0,27.7703,27.7755,27.7496,27.7652,377331.0
2015-07-22 09:30:00,53.66,54.02,53.65,53.89,461493.0,27.8326,28.0193,27.8274,27.9519,461493.0
2015-07-22 09:40:00,53.89,53.94,53.79,53.81,355180.0,27.9519,27.9778,27.9,27.9104,355180.0
2015-07-22 09:50:00,53.81,53.88,53.76,53.79,382103.0,27.9104,27.9467,27.8844,27.9,382103.0
2015-07-22 10:00:00,53.8,53.91,53.8,53.87,156807.0,27.9052,27.9623,27.9052,27.9415,156807.0
2015-07-22 10:10:00,53.87,53.95,53.86,53.95,118417.0,27.9415,27.983,27.9363,27.983,118417.0
2015-07-22 10:20:00,53.95,53.99,53.94,53.97,145050.0,27.983,28.0037,27.9778,27.9934,145050.0
2015-07-22 10:30:00,53.96,53.96,53.9,53.94,118177.0,27.9882,27.9882,27.9571,27.9778,118177.0
2015-07-22 10:40:00,53.95,53.95,53.9,53.9,109747.0,27.983,27.983,27.9571,27.9571,109747.0
2015-07-22 10:50:00,53.9,53.93,53.85,53.93,252642.0,27.9571,27.9726,27.9311,27.9726,252642.0
2015-07-22 11:00:00,53.93,53.95,53.87,53.88,179265.0,27.9726,27.983,27.9415,27.9467,179265.0
2015-07-22 11:10:00,53.87,53.88,53.76,53.76,199636.0,27.9415,27.9467,27.8844,27.8844,199636.0
2015-07-22 11:20:00,53.76,53.87,53.76,53.86,336367.0,27.8844,27.9415,27.8844,27.9363,336367.0
2015-07-22 11:30:00,53.86,53.87,53.82,53.85,155197.0,27.9363,27.9415,27.9156,27.9311,155197.0
2015-07-22 11:40:00,53.86,53.96,53.85,53.9,200070.0,27.9363,27.9882,27.9311,27.9571,200070.0
2015-07-22 11:50:00,53.9,53.98,53.9,53.94,132495.0,27.9571,27.9986,27.9571,27.9778,132495.0
2015-07-22 12:00:00,53.95,53.95,53.89,53.9,110037.0,27.983,27.983,27.9519,27.9571,110037.0
2015-07-22 12:10:00,53.9,53.91,53.82,53.86,130894.0,27.9571,27.9623,27.9156,27.9363,130894.0
2015-07-22 12:20:00,53.86,53.95,53.85,53.91,129370.0,27.9363,27.983,27.9311,27.9623,129370.0
2015-07-22 12:30:00,53.91,53.98,53.9,53.96,135948.0,27.9623,27.9986,27.9571,27.9882,135948.0
2015-07-22 12:40:00,53.96,54.01,53.95,53.98,105722.0,27.9882,28.0141,27.983,27.9986,105722.0
2015-07-22 12:50:00,53.98,53.99,53.89,53.9,262166.0,27.9986,28.0037,27.9519,27.9571,262166.0
2015-07-22 13:00:00,53.9,53.91,53.87,53.88,85583.0,27.9571,27.9623,27.9415,27.9467,85583.0
2015-07-22 13:10:00,53.88,53.88,53.8,53.83,317528.0,27.9467,27.9467,27.9052,27.9208,317528.0
2015-07-22 13:20:00,53.84,53.89,53.83,53.86,117318.0,27.9259,27.9519,27.9208,27.9363,117318.0
2015-07-22 13:30:00,53.86,53.88,53.82,53.84,88621.0,27.9363,27.9467,27.9156,27.9259,88621.0
2015-07-22 13:40:00,53.85,53.85,53.77,53.77,81148.0,27.9311,27.9311,27.8896,27.8896,81148.0
2015-07-22 13:50:00,53.77,53.82,53.76,53.78,56208.0,27.8896,27.9156,27.8844,27.8948,56208.0
2015-07-22 14:00:00,53.78,53.81,53.77,53.78,118095.0,27.8948,27.9104,27.8896,27.8948,118095.0
2015-07-22 14:10:00,53.77,53.84,53.76,53.84,125109.0,27.8896,27.9259,27.8844,27.9259,125109.0
2015-07-22 14:20:00,53.84,53.85,53.79,53.8,140789.0,27.9259,27.9311,27.9,27.9052,140789.0
2015-07-22 14:30:00,53.8,53.86,53.8,53.85,90138.0,27.9052,27.9363,27.9052,27.9311,90138.0
2015-07-22 14:40:00,53.85,53.85,53.79,53.8,262682.0,27.9311,27.9311,27.9,27.9052,262682.0
2015-07-22 14:50:00,53.8,53.83,53.79,53.82,165199.0,27.9052,27.9208,27.9,27.9156,165199.0
2015-07-22 15:00:00,53.81,53.85,53.79,53.82,140995.0,27.9104,27.9311,27.9,27.9156,140995.0
2015-07-22 15:10:00,53.82,53.83,53.77,53.82,127473.0,27.9156,27.9208,27.8896,27.9156,127473.0
2015-07-22 15:20:00,53.82,53.84,53.8,53.8,94200.0,27.9156,27.9259,27.9052,27.9052,94200.0
2015-07-22 15:30:00,53.8,53.82,53.77,53.79,177299.0,27.9052,27.9156,27.8896,27.9,177299.0
2015-07-22 15:40:00,53.79,53.83,53.77,53.83,207847.0,27.9,27.9208,27.8896,27.9208,207847.0
2015-07-22 15:50:00,53.83,53.96,53.82,53.95,393985.0,27.9208,27.9882,27.9156,27.983,393985.0
2015-07-23 09:30:00,53.95,53.96,53.51,53.63,216420.0,27.983,27.9882,27.7548,27.817,216420.0
2015-07-23 09:40:00,53.62,53.69,53.48,53.66,196576.0,27.8118,27.8481,27.7392,27.8326,196576.0
2015-07-23 09:50:00,53.64,53.66,53.59,53.65,167741.0,27.8222,27.8326,27.7963,27.8274,167741.0
2015-07-23 10:00:00,53.64,53.76,53.64,53.76,89283.0,27.8222,27.8844,27.8222,27.8844,89283.0
2015-07-23 10:10:00,53.76,53.8,53.71,53.75,64136.0,27.8844,27.9052,27.8585,27.8793,64136.0
2015-07-23 10:20:00,53.75,53.84,53.74,53.79,94644.0,27.8793,27.9259,27.8741,27.9,94644.0
2015-07-23 10:30:00,53.79,53.8,53.73,53.78,121810.0,27.9,27.9052,27.8689,27.8948,121810.0
2015-07-23 10:40:00,53.77,53.8,53.73,53.78,87731.0,27.8896,27.9052,27.8689,27.8948,87731.0
2015-07-23 10:50:00,53.78,53.8,53.73,53.73,90165.0,27.8948,27.9052,27.8689,27.8689,90165.0
2015-07-23 11:00:00,53.73,53.75,53.63,53.66,70271.0,27.8689,27.8793,27.817,27.8326,70271.0
2015-07-23 11:10:00,53.66,53.74,53.65,53.71,95376.0,27.8326,27.8741,27.8274,27.8585,95376.0
2015-07-23 11:20:00,53.71,53.71,53.61,53.69,174478.0,27.8585,27.8585,27.8066,27.8481,174478.0
2015-07-23 11:30:00,53.67,53.68,53.63,53.65,112861.0,27.8378,27.843,27.817,27.8274,112861.0
2015-07-23 11:40:00,53.65,53.7,53.63,53.69,59833.0,27.8274,27.8533,27.817,27.8481,59833.0
2015-07-23 11:50:00,53.7,53.74,53.68,53.72,92788.0,27.8533,27.8741,27.843,27.8637,92788.0
2015-07-23 12:00:00,53.72,53.77,53.69,53.74,60658.0,27.8637,27.8896,27.8481,27.8741,60658.0
2015-07-23 12:10:00,53.73,53.75,53.68,53.74,152143.0,27.8689,27.8793,27.843,27.8741,152143.0
2015-07-23 12:20:00,53.73,53.77,53.69,53.71,53371.0,27.8689,27.8896,27.8481,27.8585,53371.0
2015-07-23 12:30:00,53.71,53.75,53.68,53.74,55670.0,27.8585,27.8793,27.843,27.8741,55670.0
2015-07-23 12:40:00,53.74,53.78,53.73,53.77,46954.0,27.8741,27.8948,27.8689,27.8896,46954.0
2015-07-23 12:50:00,53.77,53.78,53.74,53.75,28682.0,27.8896,27.8948,27.8741,27.8793,28682.0
2015-07-23 13:00:00,53.75,53.86,53.73,53.86,97117.0,27.8793,27.9363,27.8689,27.9363,97117.0
2015-07-23 13:10:00,53.87,53.88,53.81,53.87,47219.0,27.9415,27.9467,27.9104,27.9415,47219.0
2015-07-23 13:20:00,53.86,53.89,53.81,53.86,62501.0,27.9363,27.9519,27.9104,27.9363,62501.0
2015-07-23 13:30:00,53.86,53.88,53.83,53.87,45954.0,27.9363,27.9467,27.9208,27.9415,45954.0
2015-07-23 13:40:00,53.87,53.93,53.85,53.93,70205.0,27.9415,27.9726,27.9311,27.9726,70205.0
2015-07-23 13:50:00,53.92,53.97,53.9,53.95,57362.0,27.9674,27.9934,27.9571,27.983,57362.0
2015-07-23 14:00:00,53.94,53.97,53.92,53.96,80724.0,27.9778,27.9934,27.9674,27.9882,80724.0
2015-07-23 14:10:00,53.95,53.96,53.86,53.88,76613.0,27.983,27.9882,27.9363,27.9467,76613.0
2015-07-23 14:20:00,53.88,53.89,53.85,53.88,54241.0,27.9467,27.9519,27.9311,27.9467,54241.0
2015-07-23 14:30:00,53.88,53.89,53.85,53.87,43798.0,27.9467,27.9519,27.9311,27.9415,43798.0
2015-07-23 14:40:00,53.86,53.87,53.83,53.85,42087.0,27.9363,27.9415,27.9208,27.9311,42087.0
2015-07-23 14:50:00,53.85,53.86,53.78,53.81,114009.0,27.9311,27.9363,27.8948,27.9104,114009.0
2015-07-23 15:00:00,53.8,53.81,53.76,53.8,82201.0,27.9052,27.9104,27.8844,27.9052,82201.0
2015-07-23 15:10:00,53.8,53.82,53.76,53.79,142929.0,27.9052,27.9156,27.8844,27.9,142929.0
2015-07-23 15:20:00,53.8,53.82,53.78,53.82,82731.0,27.9052,27.9156,27.8948,27.9156,82731.0
2015-07-23 15:30:00,53.82,53.84,53.79,53.84,118048.0,27.9156,27.9259,27.9,27.9259,118048.0
2015-07-23 15:40:00,53.84,53.86,53.78,53.84,168075.0,27.9259,27.9363,27.8948,27.9259,168075.0
2015-07-23 15:50:00,53.83,53.87,53.78,53.85,385314.0,27.9208,27.9415,27.8948,27.9311,385314.0
2015-07-24 09:30:00,53.77,53.77,53.61,53.68,188114.0,27.8896,27.8896,27.8066,27.843,188114.0
2015-07-24 09:40:00,53.67,53.71,53.63,53.65,107799.0,27.8378,27.8585,27.817,27.8274,107799.0
2015-07-24 09:50:00,53.65,53.77,53.65,53.71,161844.0,27.8274,27.8896,27.8274,27.8585,161844.0
2015-07-24 10:00:00,53.7,53.76,53.66,53.76,109438.0,27.8533,27.8844,27.8326,27.8844,109438.0
2015-07-24 10:10:00,53.75,53.88,53.74,53.87,152102.0,27.8793,27.9467,27.8741,27.9415,152102.0
2015-07-24 10:20:00,53.87,53.97,53.86,53.95,107522.0,27.9415,27.9934,27.9363,27.983,107522.0
2015-07-24 10:30:00,53.95,53.95,53.82,53.86,142642.0,27.983,27.983,27.9156,27.9363,142642.0
2015-07-24 10:40:00,53.86,53.89,53.85,53.89,121492.0,27.9363,27.9519,27.9311,27.9519,121492.0
2015-07-24 10:50:00,53.88,53.93,53.87,53.88,65955.0,27.9467,27.9726,27.9415,27.9467,65955.0
2015-07-24 11:00:00,53.87,53.94,53.87,53.94,114486.0,27.9415,27.9778,27.9415,27.9778,114486.0
2015-07-24 11:10:00,53.94,53.95,53.89,53.94,87598.0,27.9778,27.983,27.9519,27.9778,87598.0
2015-07-24 11:20:00,53.95,53.95,53.84,53.84,66737.0,27.983,27.983,27.9259,27.9259,66737.0
2015-07-24 11:30:00,53.85,53.85,53.8,53.8,59931.0,27.9311,27.9311,27.9052,27.9052,59931.0
2015-07-24 11:40:00,53.8,53.87,53.78,53.85,79366.0,27.9052,27.9415,27.8948,27.9311,79366.0
2015-07-24 11:50:00,53.85,53.87,53.83,53.86,153304.0,27.9311,27.9415,27.9208,27.9363,153304.0
2015-07-24 12:00:00,53.85,53.89,53.84,53.89,92273.0,27.9311,27.9519,27.9259,27.9519,92273.0
2015-07-24 12:10:00,53.88,53.9,53.86,53.86,40579.0,27.9467,27.9571,27.9363,27.9363,40579.0
2015-07-24 12:20:00,53.87,53.87,53.74,53.78,103417.0,27.9415,27.9415,27.8741,27.8948,103417.0
2015-07-24 12:30:00,53.78,53.84,53.75,53.81,112072.0,27.8948,27.9259,27.8793,27.9104,112072.0
2015-07-24 12:40:00,53.81,53.83,53.74,53.76,80793.0,27.9104,27.9208,27.8741,27.8844,80793.0
2015-07-24 12:50:00,53.75,53.81,53.74,53.78,112705.0,27.8793,27.9104,27.8741,27.8948,112705.0
2015-07-24 13:00:00,53.77,53.85,53.77,53.85,89411.0,27.8896,27.9311,27.8896,27.9311,89411.0
2015-07-24 13:10:00,53.85,53.89,53.82,53.86,103435.0,27.9311,27.9519,27.9156,27.9363,103435.0
2015-07-24 13:20:00,53.87,53.87,53.81,53.83,60020.0,27.9415,27.9415,27.9104,27.9208,60020.0
2015-07-24 13:30:00,53.84,53.91,53.81,53.91,120171.0,27.9259,27.9623,27.9104,27.9623,120171.0
2015-07-24 13:40:00,53.9,53.91,53.82,53.87,76636.0,27.9571,27.9623,27.9156,27.9415,76636.0
2015-07-24 13:50:00,53.86,53.89,53.81,53.82,108087.0,27.9363,27.9519,27.9104,27.9156,108087.0
2015-07-24 14:00:00,53.82,53.82,53.74,53.77,103663.0,27.9156,27.9156,27.8741,27.8896,103663.0
2015-07-24 14:10:00,53.77,53.8,53.73,53.77,113121.0,27.8896,27.9052,27.8689,27.8896,113121.0
2015-07-24 14:20:00,53.76,53.84,53.74,53.82,110025.0,27.8844,27.9259,27.8741,27.9156,110025.0
2015-07-24 14:30:00,53.83,53.84,53.74,53.78,74049.0,27.9208,27.9259,27.8741,27.8948,74049.0
2015-07-24 14:40:00,53.78,53.79,53.74,53.77,75372.0,27.8948,27.9,27.8741,27.8896,75372.0
2015-07-24 14:50:00,53.77,53.81,53.74,53.8,99204.0,27.8896,27.9104,27.8741,27.9052,99204.0
2015-07-24 15:00:00,53.8,53.85,53.76,53.82,140552.0,27.9052,27.9311,27.8844,27.9156,140552.0
2015-07-24 15:10:00,53.82,53.84,53.75,53.77,91333.0,27.9156,27.9259,27.8793,27.8896,91333.0
2015-07-24 15:20:00,53.76,53.8,53.74,53.75,219987.0,27.8844,27.9052,27.8741,27.8793,219987.0
2015-07-24 15:30:00,53.76,53.79,53.74,53.75,157597.0,27.8844,27.9,27.8741,27.8793,157597.0
2015-07-24 15:40:00,53.75,53.81,53.74,53.76,218801.0,27.8793,27.9104,27.8741,27.8844,218801.0
2015-07-24 15:50:00,53.75,53.84,53.75,53.81,417843.0,27.8793,27.9259,27.8793,27.9104,417843.0
2015-07-27 09:30:00,53.53,53.93,53.51,53.9,325485.0,27.7652,27.9726,27.7548,27.9571,325485.0
2015-07-27 09:40:00,53.9,53.92,53.63,53.77,176041.0,27.9571,27.9674,27.817,27.8896,176041.0
2015-07-27 09:50:00,53.77,53.78,53.67,53.75,146306.0,27.8896,27.8948,27.8378,27.8793,146306.0
2015-07-27 10:00:00,53.74,53.75,53.64,53.7,157698.0,27.8741,27.8793,27.8222,27.8533,157698.0
2015-07-27 10:10:00,53.7,53.87,53.7,53.85,151060.0,27.8533,27.9415,27.8533,27.9311,151060.0
2015-07-27 10:20:00,53.85,53.9,53.74,53.77,114202.0,27.9311,27.9571,27.8741,27.8896,114202.0
2015-07-27 10:30:00,53.77,53.89,53.76,53.89,99675.0,27.8896,27.9519,27.8844,27.9519,99675.0
2015-07-27 10:40:00,53.89,53.95,53.87,53.92,114587.0,27.9519,27.983,27.9415,27.9674,114587.0
2015-07-27 10:50:00,53.91,53.95,53.87,53.92,67066.0,27.9623,27.983,27.9415,27.9674,67066.0
2015-07-27 11:00:00,53.91,54.1,53.89,54.05,292977.0,27.9623,28.0608,27.9519,28.0349,292977.0
2015-07-27 11:10:00,54.04,54.05,53.93,53.99,185102.0,28.0297,28.0349,27.9726,28.0037,185102.0
2015-07-27 11:20:00,53.99,54.01,53.9,53.9,136069.0,28.0037,28.0141,27.9571,27.9571,136069.0
2015-07-27 11:30:00,53.9,53.9,53.82,53.89,106567.0,27.9571,27.9571,27.9156,27.9519,106567.0
2015-07-27 11:40:00,53.9,53.93,53.78,53.93,195716.0,27.9571,27.9726,27.8948,27.9726,195716.0
2015-07-27 11:50:00,53.93,54.08,53.91,54.07,182627.0,27.9726,28.0504,27.9623,28.0452,182627.0
2015-07-27 12:00:00,54.07,54.07,53.97,54.0,60298.0,28.0452,28.0452,27.9934,28.0089,60298.0
2015-07-27 12:10:00,54.01,54.01,53.91,53.94,78675.0,28.0141,28.0141,27.9623,27.9778,78675.0
2015-07-27 12:20:00,53.94,53.99,53.94,53.98,48554.0,27.9778,28.0037,27.9778,27.9986,48554.0
2015-07-27 12:30:00,53.98,54.0,53.95,53.98,36928.0,27.9986,28.0089,27.983,27.9986,36928.0
2015-07-27 12:40:00,53.98,53.98,53.88,53.88,40485.0,27.9986,27.9986,27.9467,27.9467,40485.0
2015-07-27 12:50:00,53.87,53.89,53.79,53.79,108977.0,27.9415,27.9519,27.9,27.9,108977.0
2015-07-27 13:00:00,53.79,53.81,53.78,53.8,36672.0,27.9,27.9104,27.8948,27.9052,36672.0
2015-07-27 13:10:00,53.8,53.82,53.77,53.79,60062.0,27.9052,27.9156,27.8896,27.9,60062.0
2015-07-27 13:20:00,53.79,53.84,53.76,53.84,144404.0,27.9,27.9259,27.8844,27.9259,144404.0
2015-07-27 13:30:00,53.83,53.86,53.82,53.85,50292.0,27.9208,27.9363,27.9156,27.9311,50292.0
2015-07-27 13:40:00,53.85,53.98,53.84,53.98,115788.0,27.9311,27.9986,27.9259,27.9986,115788.0
2015-07-27 13:50:00,53.97,54.05,53.96,54.03,115829.0,27.9934,28.0349,27.9882,28.0245,115829.0
2015-07-27 14:00:00,54.03,54.03,53.97,54.01,84225.0,28.0245,28.0245,27.9934,28.0141,84225.0
2015-07-27 14:10:00,54.02,54.13,53.99,54.1,128497.0,28.0193,28.0764,28.0037,28.0608,128497.0
2015-07-27 14:20:00,54.1,54.13,54.06,54.08,88664.0,28.0608,28.0764,28.0401,28.0504,88664.0
2015-07-27 14:30:00,54.08,54.08,53.99,54.03,85615.0,28.0504,28.0504,28.0037,28.0245,85615.0
2015-07-27 14:40:00,54.03,54.08,54.0,54.08,116476.0,28.0245,28.0504,28.0089,28.0504,116476.0
2015-07-27 14:50:00,54.07,54.08,54.01,54.05,69725.0,28.0452,28.0504,28.0141,28.0349,69725.0
2015-07-27 15:00:00,54.04,54.05,53.94,53.96,120556.0,28.0297,28.0349,27.9778,27.9882,120556.0
2015-07-27 15:10:00,53.95,53.96,53.84,53.87,113160.0,27.983,27.9882,27.9259,27.9415,113160.0
2015-07-27 15:20:00,53.87,53.91,53.85,53.88,115947.0,27.9415,27.9623,27.9311,27.9467,115947.0
2015-07-27 15:30:00,53.88,53.92,53.85,53.86,127653.0,27.9467,27.9674,27.9311,27.9363,127653.0
2015-07-27 15:40:00,53.85,53.85,53.78,53.83,227555.0,27.9311,27.9311,27.8948,27.9208,227555.0
2015-07-27 15:50:00,53.82,53.98,53.81,53.96,564724.0,27.9156,27.9986,27.9104,27.9882,564724.0
2015-07-28 09:30:00,54.1,54.6,54.0,54.43,355656.0,28.0608,28.3201,28.0089,28.232,355656.0
2015-07-28 09:40:00,54.44,54.52,54.31,54.47,227088.0,28.2372,28.2786,28.1697,28.2527,227088.0
2015-07-28 09:50:00,54.46,54.48,54.39,54.45,182340.0,28.2475,28.2579,28.2112,28.2423,182340.0
2015-07-28 10:00:00,54.45,54.51,54.22,54.23,245939.0,28.2423,28.2735,28.123,28.1282,245939.0
2015-07-28 10:10:00,54.23,54.28,54.14,54.2,124785.0,28.1282,28.1542,28.0815,28.1127,124785.0
2015-07-28 10:20:00,54.21,54.22,54.05,54.05,85869.0,28.1179,28.123,28.0349,28.0349,85869.0
2015-07-28 10:30:00,54.05,54.23,54.05,54.18,124952.0,28.0349,28.1282,28.0349,28.1023,124952.0
2015-07-28 10:40:00,54.18,54.21,54.12,54.19,120145.0,28.1023,28.1179,28.0712,28.1075,120145.0
2015-07-28 10:50:00,54.2,54.31,54.19,54.3,143316.0,28.1127,28.1697,28.1075,28.1645,143316.0
2015-07-28 11:00:00,54.3,54.39,54.28,54.28,183139.0,28.1645,28.2112,28.1542,28.1542,183139.0
2015-07-28 11:10:00,54.29,54.45,54.26,54.42,125089.0,28.1594,28.2423,28.1438,28.2268,125089.0
2015-07-28 11:20:00,54.41,54.44,54.29,54.34,155630.0,28.2216,28.2372,28.1594,28.1853,155630.0
2015-07-28 11:30:00,54.35,54.43,54.24,54.26,183134.0,28.1905,28.232,28.1334,28.1438,183134.0
2015-07-28 11:40:00,54.27,54.34,54.17,54.34,159720.0,28.149,28.1853,28.0971,28.1853,159720.0
2015-07-28 11:50:00,54.33,54.38,54.31,54.36,110542.0,28.1801,28.206,28.1697,28.1957,110542.0
2015-07-28 12:00:00,54.36,54.39,54.32,54.32,118347.0,28.1957,28.2112,28.1749,28.1749,118347.0
2015-07-28 12:10:00,54.33,54.38,54.32,54.33,81909.0,28.1801,28.206,28.1749,28.1801,81909.0
2015-07-28 12:20:00,54.34,54.39,54.33,54.37,74601.0,28.1853,28.2112,28.1801,28.2008,74601.0
2015-07-28 12:30:00,54.37,54.41,54.35,54.41,97582.0,28.2008,28.2216,28.1905,28.2216,97582.0
2015-07-28 12:40:00,54.41,54.45,54.4,54.44,69609.0,28.2216,28.2423,28.2164,28.2372,69609.0
2015-07-28 12:50:00,54.44,54.58,54.43,54.55,119625.0,28.2372,28.3098,28.232,28.2942,119625.0
2015-07-28 13:00:00,54.55,54.61,54.54,54.6,117497.0,28.2942,28.3253,28.289,28.3201,117497.0
2015-07-28 13:10:00,54.61,54.73,54.54,54.7,175488.0,28.3253,28.3876,28.289,28.372,175488.0
2015-07-28 13:20:00,54.69,54.8,54.67,54.8,192596.0,28.3668,28.4239,28.3565,28.4239,192596.0
2015-07-28 13:30:00,54.8,54.81,54.72,54.74,123796.0,28.4239,28.4291,28.3824,28.3928,123796.0
2015-07-28 13:40:00,54.73,54.76,54.67,54.68,95854.0,28.3876,28.4031,28.3565,28.3616,95854.0
2015-07-28 13:50:00,54.68,54.8,54.65,54.79,157928.0,28.3616,28.4239,28.3461,28.4187,157928.0
2015-07-28 14:00:00,54.79,54.87,54.75,54.87,186005.0,28.4187,28.4602,28.3979,28.4602,186005.0
2015-07-28 14:10:00,54.87,54.93,54.83,54.91,237829.0,28.4602,28.4913,28.4394,28.4809,237829.0
2015-07-28 14:20:00,54.91,54.95,54.88,54.93,130655.0,28.4809,28.5017,28.4654,28.4913,130655.0
2015-07-28 14:30:00,54.93,54.94,54.8,54.9,164480.0,28.4913,28.4965,28.4239,28.4757,164480.0
2015-07-28 14:40:00,54.89,54.91,54.82,54.82,126049.0,28.4706,28.4809,28.4343,28.4343,126049.0
2015-07-28 14:50:00,54.82,54.85,54.78,54.85,136450.0,28.4343,28.4498,28.4135,28.4498,136450.0
2015-07-28 15:00:00,54.85,54.96,54.84,54.95,297428.0,28.4498,28.5069,28.4446,28.5017,297428.0
2015-07-28 15:10:00,54.95,55.12,54.94,55.1,438053.0,28.5017,28.5899,28.4965,28.5795,438053.0
2015-07-28 15:20:00,55.09,55.14,55.03,55.14,338424.0,28.5743,28.6002,28.5432,28.6002,338424.0
2015-07-28 15:30:00,55.13,55.23,55.11,55.2,365797.0,28.595,28.6469,28.5847,28.6314,365797.0
2015-07-28 15:40:00,55.2,55.2,55.1,55.14,392596.0,28.6314,28.6314,28.5795,28.6002,392596.0
2015-07-28 15:50:00,55.14,55.3,55.12,55.26,1110853.0,28.6002,28.6832,28.5899,28.6625,1110853.0
2015-07-29 09:30:00,55.51,55.72,54.25,54.8,799257.0,28.7921,28.9011,28.1386,28.4239,799257.0
2015-07-29 09:40:00,54.78,54.94,54.58,54.63,350880.0,28.4135,28.4965,28.3098,28.3357,350880.0
2015-07-29 09:50:00,54.63,54.88,54.54,54.88,221684.0,28.3357,28.4654,28.289,28.4654,221684.0
2015-07-29 10:00:00,54.88,54.88,54.63,54.75,146785.0,28.4654,28.4654,28.3357,28.3979,146785.0
2015-07-29 10:10:00,54.76,54.8,54.61,54.78,127243.0,28.4031,28.4239,28.3253,28.4135,127243.0
2015-07-29 10:20:00,54.78,54.83,54.71,54.72,165308.0,28.4135,28.4394,28.3772,28.3824,165308.0
2015-07-29 10:30:00,54.72,54.72,54.49,54.5,287609.0,28.3824,28.3824,28.2631,28.2683,287609.0
2015-07-29 10:40:00,54.51,54.6,54.5,54.57,156175.0,28.2735,28.3201,28.2683,28.3046,156175.0
2015-07-29 10:50:00,54.58,54.58,54.49,54.56,318532.0,28.3098,28.3098,28.2631,28.2994,318532.0
2015-07-29 11:00:00,54.55,54.72,54.5,54.72,169723.0,28.2942,28.3824,28.2683,28.3824,169723.0
2015-07-29 11:10:00,54.72,54.78,54.67,54.76,99004.0,28.3824,28.4135,28.3565,28.4031,99004.0
2015-07-29 11:20:00,54.75,54.75,54.61,54.62,114727.0,28.3979,28.3979,28.3253,28.3305,114727.0
2015-07-29 11:30:00,54.61,54.65,54.54,54.57,126811.0,28.3253,28.3461,28.289,28.3046,126811.0
2015-07-29 11:40:00,54.57,54.58,54.48,54.48,193831.0,28.3046,28.3098,28.2579,28.2579,193831.0
2015-07-29 11:50:00,54.48,54.52,54.38,54.47,126824.0,28.2579,28.2786,28.206,28.2527,126824.0
2015-07-29 12:00:00,54.47,54.49,54.28,54.3,146817.0,28.2527,28.2631,28.1542,28.1645,146817.0
2015-07-29 12:10:00,54.3,54.35,54.25,54.29,94960.0,28.1645,28.1905,28.1386,28.1594,94960.0
2015-07-29 12:20:00,54.3,54.3,54.07,54.26,182119.0,28.1645,28.1645,28.0452,28.1438,182119.0
2015-07-29 12:30:00,54.26,54.27,54.05,54.11,171046.0,28.1438,28.149,28.0349,28.066,171046.0
2015-07-29 12:40:00,54.1,54.31,54.1,54.29,108671.0,28.0608,28.1697,28.0608,28.1594,108671.0
2015-07-29 12:50:00,54.28,54.37,54.18,54.36,218929.0,28.1542,28.2008,28.1023,28.1957,218929.0
2015-07-29 13:00:00,54.35,54.39,54.27,54.37,80324.0,28.1905,28.2112,28.149,28.2008,80324.0
2015-07-29 13:10:00,54.37,54.53,54.34,54.52,127556.0,28.2008,28.2838,28.1853,28.2786,127556.0
2015-07-29 13:20:00,54.51,54.55,54.49,54.54,67012.0,28.2735,28.2942,28.2631,28.289,67012.0
2015-07-29 13:30:00,54.55,54.58,54.49,54.5,120507.0,28.2942,28.3098,28.2631,28.2683,120507.0
2015-07-29 13:40:00,54.49,54.5,54.35,54.36,111180.0,28.2631,28.2683,28.1905,28.1957,111180.0
2015-07-29 13:50:00,54.37,54.43,54.31,54.4,124223.0,28.2008,28.232,28.1697,28.2164,124223.0
2015-07-29 14:00:00,54.4,54.57,54.32,54.48,174217.0,28.2164,28.3046,28.1749,28.2579,174217.0
2015-07-29 14:10:00,54.48,54.53,54.48,54.5,122300.0,28.2579,28.2838,28.2579,28.2683,122300.0
2015-07-29 14:20:00,54.49,54.49,54.35,54.37,142699.0,28.2631,28.2631,28.1905,28.2008,142699.0
2015-07-29 14:30:00,54.37,54.46,54.33,54.44,117769.0,28.2008,28.2475,28.1801,28.2372,117769.0
2015-07-29 14:40:00,54.45,54.6,54.45,54.55,154302.0,28.2423,28.3201,28.2423,28.2942,154302.0
2015-07-29 14:50:00,54.55,54.6,54.52,54.55,129221.0,28.2942,28.3201,28.2786,28.2942,129221.0
2015-07-29 15:00:00,54.55,54.57,54.54,54.56,203149.0,28.2942,28.3046,28.289,28.2994,203149.0
2015-07-29 15:10:00,54.55,54.59,54.51,54.52,146761.0,28.2942,28.315,28.2735,28.2786,146761.0
2015-07-29 15:20:00,54.51,54.53,54.31,54.36,389610.0,28.2735,28.2838,28.1697,28.1957,389610.0
2015-07-29 15:30:00,54.37,54.38,54.21,54.28,357222.0,28.2008,28.206,28.1179,28.1542,357222.0
2015-07-29 15:40:00,54.29,54.39,54.29,54.33,371633.0,28.1594,28.2112,28.1594,28.1801,371633.0
2015-07-29 15:50:00,54.33,54.46,54.3,54.39,824205.0,28.1801,28.2475,28.1645,28.2112,824205.0
2015-07-30 09:30:00,53.73,53.89,53.5,53.64,592452.0,27.8689,27.9519,27.7496,27.8222,592452.0
2015-07-30 09:40:00,53.64,53.81,53.5,53.81,259634.0,27.8222,27.9104,27.7496,27.9104,259634.0
2015-07-30 09:50:00,53.81,53.93,53.78,53.89,146329.0,27.9104,27.9726,27.8948,27.9519,146329.0
2015-07-30 10:00:00,53.88,53.88,53.77,53.81,139160.0,27.9467,27.9467,27.8896,27.9104,139160.0
2015-07-30 10:10:00,53.8,53.88,53.78,53.79,219458.0,27.9052,27.9467,27.8948,27.9,219458.0
2015-07-30 10:20:00,53.79,53.84,53.78,53.82,157394.0,27.9,27.9259,27.8948,27.9156,157394.0
2015-07-30 10:30:00,53.82,53.96,53.82,53.91,126945.0,27.9156,27.9882,27.9156,27.9623,126945.0
2015-07-30 10:40:00,53.9,53.93,53.85,53.88,82884.0,27.9571,27.9726,27.9311,27.9467,82884.0
2015-07-30 10:50:00,53.89,53.98,53.88,53.88,149820.0,27.9519,27.9986,27.9467,27.9467,149820.0
2015-07-30 11:00:00,53.88,53.96,53.87,53.94,116785.0,27.9467,27.9882,27.9415,27.9778,116785.0
2015-07-30 11:10:00,53.94,53.95,53.88,53.89,125871.0,27.9778,27.983,27.9467,27.9519,125871.0
2015-07-30 11:20:00,53.89,54.0,53.88,53.99,145257.0,27.9519,28.0089,27.9467,28.0037,145257.0
2015-07-30 11:30:00,53.99,54.1,53.99,54.1,112940.0,28.0037,28.0608,28.0037,28.0608,112940.0
2015-07-30 11:40:00,54.1,54.21,54.09,54.12,232493.0,28.0608,28.1179,28.0556,28.0712,232493.0
2015-07-30 11:50:00,54.11,54.14,54.07,54.11,76104.0,28.066,28.0815,28.0452,28.066,76104.0
2015-07-30 12:00:00,54.1,54.11,54.01,54.04,71898.0,28.0608,28.066,28.0141,28.0297,71898.0
2015-07-30 12:10:00,54.03,54.12,54.02,54.1,57095.0,28.0245,28.0712,28.0193,28.0608,57095.0
2015-07-30 12:20:00,54.11,54.17,54.11,54.14,70593.0,28.066,28.0971,28.066,28.0815,70593.0
2015-07-30 12:30:00,54.15,54.2,54.09,54.09,206700.0,28.0867,28.1127,28.0556,28.0556,206700.0
2015-07-30 12:40:00,54.1,54.19,54.06,54.19,55292.0,28.0608,28.1075,28.0401,28.1075,55292.0
2015-07-30 12:50:00,54.19,54.2,54.15,54.18,69623.0,28.1075,28.1127,28.0867,28.1023,69623.0
2015-07-30 13:00:00,54.18,54.2,54.14,54.17,113688.0,28.1023,28.1127,28.0815,28.0971,113688.0
2015-07-30 13:10:00,54.17,54.19,54.16,54.16,56685.0,28.0971,28.1075,28.0919,28.0919,56685.0
2015-07-30 13:20:00,54.16,54.17,54.04,54.09,141140.0,28.0919,28.0971,28.0297,28.0556,141140.0
2015-07-30 13:30:00,54.09,54.13,54.03,54.05,77254.0,28.0556,28.0764,28.0245,28.0349,77254.0
2015-07-30 13:40:00,54.05,54.08,54.0,54.01,91351.0,28.0349,28.0504,28.0089,28.0141,91351.0
2015-07-30 13:50:00,54.01,54.06,54.0,54.05,67297.0,28.0141,28.0401,28.0089,28.0349,67297.0
2015-07-30 14:00:00,54.05,54.1,54.04,54.05,78913.0,28.0349,28.0608,28.0297,28.0349,78913.0
2015-07-30 14:10:00,54.05,54.08,54.03,54.05,86947.0,28.0349,28.0504,28.0245,28.0349,86947.0
2015-07-30 14:20:00,54.04,54.05,53.98,53.99,39581.0,28.0297,28.0349,27.9986,28.0037,39581.0
2015-07-30 14:30:00,53.98,54.02,53.97,54.0,100381.0,27.9986,28.0193,27.9934,28.0089,100381.0
2015-07-30 14:40:00,53.99,54.0,53.97,53.98,91736.0,28.0037,28.0089,27.9934,27.9986,91736.0
2015-07-30 14:50:00,53.98,54.08,53.98,54.07,106460.0,27.9986,28.0504,27.9986,28.0452,106460.0
2015-07-30 15:00:00,54.08,54.17,54.07,54.17,195679.0,28.0504,28.0971,28.0452,28.0971,195679.0
2015-07-30 15:10:00,54.17,54.22,54.16,54.17,130327.0,28.0971,28.123,28.0919,28.0971,130327.0
2015-07-30 15:20:00,54.17,54.29,54.17,54.29,210024.0,28.0971,28.1594,28.0971,28.1594,210024.0
2015-07-30 15:30:00,54.29,54.29,54.22,54.28,194830.0,28.1594,28.1594,28.123,28.1542,194830.0
2015-07-30 15:40:00,54.28,54.35,54.23,54.27,316399.0,28.1542,28.1905,28.1282,28.149,316399.0
2015-07-30 15:50:00,54.28,54.36,54.17,54.21,941868.0,28.1542,28.1957,28.0971,28.1179,941868.0
2015-07-31 09:30:00,54.55,54.58,54.37,54.44,141181.0,28.2942,28.3098,28.2008,28.2372,141181.0
2015-07-31 09:40:00,54.45,54.49,54.3,54.33,129954.0,28.2423,28.2631,28.1645,28.1801,129954.0
2015-07-31 09:50:00,54.33,54.34,54.26,54.29,75882.0,28.1801,28.1853,28.1438,28.1594,75882.0
2015-07-31 10:00:00,54.28,54.36,54.27,54.35,89123.0,28.1542,28.1957,28.149,28.1905,89123.0
2015-07-31 10:10:00,54.35,54.44,54.34,54.42,73862.0,28.1905,28.2372,28.1853,28.2268,73862.0
2015-07-31 10:20:00,54.42,54.43,54.36,54.41,42683.0,28.2268,28.232,28.1957,28.2216,42683.0
2015-07-31 10:30:00,54.42,54.5,54.39,54.42,75078.0,28.2268,28.2683,28.2112,28.2268,75078.0
2015-07-31 10:40:00,54.43,54.45,54.4,54.44,51100.0,28.232,28.2423,28.2164,28.2372,51100.0
2015-07-31 10:50:00,54.45,54.5,54.43,54.45,52214.0,28.2423,28.2683,28.232,28.2423,52214.0
2015-07-31 11:00:00,54.45,54.5,54.42,54.43,55484.0,28.2423,28.2683,28.2268,28.232,55484.0
2015-07-31 11:10:00,54.43,54.52,54.41,54.5,63451.0,28.232,28.2786,28.2216,28.2683,63451.0
2015-07-31 11:20:00,54.5,54.55,54.48,54.49,65767.0,28.2683,28.2942,28.2579,28.2631,65767.0
2015-07-31 11:30:00,54.5,54.52,54.48,54.51,40621.0,28.2683,28.2786,28.2579,28.2735,40621.0
2015-07-31 11:40:00,54.52,54.55,54.5,54.53,76292.0,28.2786,28.2942,28.2683,28.2838,76292.0
2015-07-31 11:50:00,54.53,54.53,54.46,54.51,35909.0,28.2838,28.2838,28.2475,28.2735,35909.0
2015-07-31 12:00:00,54.5,54.57,54.5,54.56,46081.0,28.2683,28.3046,28.2683,28.2994,46081.0
2015-07-31 12:10:00,54.55,54.59,54.54,54.55,32385.0,28.2942,28.315,28.289,28.2942,32385.0
2015-07-31 12:20:00,54.55,54.57,54.53,54.55,30814.0,28.2942,28.3046,28.2838,28.2942,30814.0
2015-07-31 12:30:00,54.55,54.56,54.48,54.52,31802.0,28.2942,28.2994,28.2579,28.2786,31802.0
2015-07-31 12:40:00,54.53,54.54,54.5,54.51,18536.0,28.2838,28.289,28.2683,28.2735,18536.0
2015-07-31 12:50:00,54.5,54.5,54.46,54.47,20631.0,28.2683,28.2683,28.2475,28.2527,20631.0
2015-07-31 13:00:00,54.46,54.5,54.45,54.5,56932.0,28.2475,28.2683,28.2423,28.2683,56932.0
2015-07-31 13:10:00,54.49,54.53,54.47,54.51,119884.0,28.2631,28.2838,28.2527,28.2735,119884.0
2015-07-31 13:20:00,54.51,54.52,54.48,54.5,44176.0,28.2735,28.2786,28.2579,28.2683,44176.0
2015-07-31 13:30:00,54.49,54.51,54.44,54.45,94916.0,28.2631,28.2735,28.2372,28.2423,94916.0
2015-07-31 13:40:00,54.45,54.51,54.44,54.44,61875.0,28.2423,28.2735,28.2372,28.2372,61875.0
2015-07-31 13:50:00,54.44,54.47,54.42,54.45,40832.0,28.2372,28.2527,28.2268,28.2423,40832.0
2015-07-31 14:00:00,54.45,54.51,54.45,54.48,78708.0,28.2423,28.2735,28.2423,28.2579,78708.0
2015-07-31 14:10:00,54.48,54.49,54.41,54.42,54310.0,28.2579,28.2631,28.2216,28.2268,54310.0
2015-07-31 14:20:00,54.43,54.49,54.38,54.47,84901.0,28.232,28.2631,28.206,28.2527,84901.0
2015-07-31 14:30:00,54.47,54.51,54.45,54.48,47584.0,28.2527,28.2735,28.2423,28.2579,47584.0
2015-07-31 14:40:00,54.47,54.51,54.44,54.49,99884.0,28.2527,28.2735,28.2372,28.2631,99884.0
2015-07-31 14:50:00,54.49,54.52,54.48,54.51,38256.0,28.2631,28.2786,28.2579,28.2735,38256.0
2015-07-31 15:00:00,54.51,54.53,54.43,54.44,57983.0,28.2735,28.2838,28.232,28.2372,57983.0
2015-07-31 15:10:00,54.43,54.51,54.42,54.5,51887.0,28.232,28.2735,28.2268,28.2683,51887.0
2015-07-31 15:20:00,54.5,54.51,54.42,54.43,69023.0,28.2683,28.2735,28.2268,28.232,69023.0
2015-07-31 15:30:00,54.43,54.5,54.42,54.45,112115.0,28.232,28.2683,28.2268,28.2423,112115.0
2015-07-31 15:40:00,54.44,54.47,54.38,54.4,191812.0,28.2372,28.2527,28.206,28.2164,191812.0
2015-07-31 15:50:00,54.4,54.5,54.37,54.43,614779.0,28.2164,28.2683,28.2008,28.232,614779.0
2015-08-03 09:30:00,54.4,54.54,54.35,54.44,188720.0,28.2164,28.289,28.1905,28.2372,188720.0
2015-08-03 09:40:00,54.43,54.52,54.31,54.48,128229.0,28.232,28.2786,28.1697,28.2579,128229.0
2015-08-03 09:50:00,54.47,54.59,54.46,54.59,81353.0,28.2527,28.315,28.2475,28.315,81353.0
2015-08-03 10:00:00,54.57,54.68,54.53,54.54,111348.0,28.3046,28.3616,28.2838,28.289,111348.0
2015-08-03 10:10:00,54.54,54.62,54.45,54.46,104306.0,28.289,28.3305,28.2423,28.2475,104306.0
2015-08-03 10:20:00,54.45,54.47,54.31,54.32,83981.0,28.2423,28.2527,28.1697,28.1749,83981.0
2015-08-03 10:30:00,54.32,54.32,54.25,54.26,62581.0,28.1749,28.1749,28.1386,28.1438,62581.0
2015-08-03 10:40:00,54.27,54.29,54.17,54.18,135072.0,28.149,28.1594,28.0971,28.1023,135072.0
2015-08-03 10:50:00,54.18,54.27,54.1,54.26,129363.0,28.1023,28.149,28.0608,28.1438,129363.0
2015-08-03 11:00:00,54.27,54.32,54.26,54.28,95100.0,28.149,28.1749,28.1438,28.1542,95100.0
2015-08-03 11:10:00,54.28,54.42,54.26,54.39,49413.0,28.1542,28.2268,28.1438,28.2112,49413.0
2015-08-03 11:20:00,54.38,54.49,54.37,54.45,58121.0,28.206,28.2631,28.2008,28.2423,58121.0
2015-08-03 11:30:00,54.46,54.47,54.43,54.44,63605.0,28.2475,28.2527,28.232,28.2372,63605.0
2015-08-03 11:40:00,54.45,54.54,54.45,54.54,54973.0,28.2423,28.289,28.2423,28.289,54973.0
2015-08-03 11:50:00,54.53,54.58,54.52,54.58,47888.0,28.2838,28.3098,28.2786,28.3098,47888.0
2015-08-03 12:00:00,54.58,54.6,54.51,54.54,77805.0,28.3098,28.3201,28.2735,28.289,77805.0
2015-08-03 12:10:00,54.54,54.58,54.52,54.52,72913.0,28.289,28.3098,28.2786,28.2786,72913.0
2015-08-03 12:20:00,54.52,54.61,54.52,54.59,69013.0,28.2786,28.3253,28.2786,28.315,69013.0
2015-08-03 12:30:00,54.59,54.59,54.46,54.5,83580.0,28.315,28.315,28.2475,28.2683,83580.0
2015-08-03 12:40:00,54.49,54.5,54.45,54.47,52393.0,28.2631,28.2683,28.2423,28.2527,52393.0
2015-08-03 12:50:00,54.47,54.5,54.43,54.5,58348.0,28.2527,28.2683,28.232,28.2683,58348.0
2015-08-03 13:00:00,54.48,54.5,54.43,54.43,39837.0,28.2579,28.2683,28.232,28.232,39837.0
2015-08-03 13:10:00,54.42,54.5,54.41,54.5,31906.0,28.2268,28.2683,28.2216,28.2683,31906.0
2015-08-03 13:20:00,54.49,54.53,54.49,54.5,45689.0,28.2631,28.2838,28.2631,28.2683,45689.0
2015-08-03 13:30:00,54.5,54.54,54.49,54.51,176029.0,28.2683,28.289,28.2631,28.2735,176029.0
2015-08-03 13:40:00,54.5,54.55,54.5,54.54,59907.0,28.2683,28.2942,28.2683,28.289,59907.0
2015-08-03 13:50:00,54.53,54.55,54.51,54.54,22005.0,28.2838,28.2942,28.2735,28.289,22005.0
2015-08-03 14:00:00,54.54,54.54,54.47,54.51,107791.0,28.289,28.289,28.2527,28.2735,107791.0
2015-08-03 14:10:00,54.5,54.51,54.45,54.46,62265.0,28.2683,28.2735,28.2423,28.2475,62265.0
2015-08-03 14:20:00,54.45,54.49,54.44,54.46,75552.0,28.2423,28.2631,28.2372,28.2475,75552.0
2015-08-03 14:30:00,54.47,54.51,54.45,54.5,41988.0,28.2527,28.2735,28.2423,28.2683,41988.0
2015-08-03 14:40:00,54.5,54.51,54.43,54.45,73704.0,28.2683,28.2735,28.232,28.2423,73704.0
2015-08-03 14:50:00,54.45,54.46,54.41,54.43,72510.0,28.2423,28.2475,28.2216,28.232,72510.0
2015-08-03 15:00:00,54.44,54.48,54.43,54.46,109397.0,28.2372,28.2579,28.232,28.2475,109397.0
2015-08-03 15:10:00,54.46,54.47,54.43,54.44,101688.0,28.2475,28.2527,28.232,28.2372,101688.0
2015-08-03 15:20:00,54.44,54.52,54.44,54.51,133776.0,28.2372,28.2786,28.2372,28.2735,133776.0
2015-08-03 15:30:00,54.52,54.59,54.48,54.56,179709.0,28.2786,28.315,28.2579,28.2994,179709.0
2015-08-03 15:40:00,54.56,54.65,54.53,54.53,138292.0,28.2994,28.3461,28.2838,28.2838,138292.0
2015-08-03 15:50:00,54.54,54.68,54.53,54.65,252816.0,28.289,28.3616,28.2838,28.3461,252816.0
2015-08-04 09:30:00,54.55,54.77,54.5,54.7,255498.0,28.2942,28.4083,28.2683,28.372,255498.0
2015-08-04 09:40:00,54.7,54.78,54.55,54.61,91618.0,28.372,28.4135,28.2942,28.3253,91618.0
2015-08-04 09:50:00,54.61,54.7,54.59,54.61,71058.0,28.3253,28.372,28.315,28.3253,71058.0
2015-08-04 10:00:00,54.61,54.73,54.61,54.69,97122.0,28.3253,28.3876,28.3253,28.3668,97122.0
2015-08-04 10:10:00,54.68,54.8,54.63,54.8,126240.0,28.3616,28.4239,28.3357,28.4239,126240.0
2015-08-04 10:20:00,54.8,54.94,54.8,54.92,115704.0,28.4239,28.4965,28.4239,28.4861,115704.0
2015-08-04 10:30:00,54.92,54.93,54.76,54.77,139308.0,28.4861,28.4913,28.4031,28.4083,139308.0
2015-08-04 10:40:00,54.76,54.86,54.75,54.81,77478.0,28.4031,28.455,28.3979,28.4291,77478.0
2015-08-04 10:50:00,54.81,54.88,54.78,54.83,129626.0,28.4291,28.4654,28.4135,28.4394,129626.0
2015-08-04 11:00:00,54.84,54.92,54.81,54.86,116501.0,28.4446,28.4861,28.4291,28.455,116501.0
2015-08-04 11:10:00,54.86,54.96,54.83,54.84,68899.0,28.455,28.5069,28.4394,28.4446,68899.0
2015-08-04 11:20:00,54.84,54.85,54.8,54.85,49111.0,28.4446,28.4498,28.4239,28.4498,49111.0
2015-08-04 11:30:00,54.85,54.98,54.83,54.96,169288.0,28.4498,28.5172,28.4394,28.5069,169288.0
2015-08-04 11:40:00,54.96,54.97,54.9,54.96,77008.0,28.5069,28.5121,28.4757,28.5069,77008.0
2015-08-04 11:50:00,54.96,55.03,54.95,55.03,128928.0,28.5069,28.5432,28.5017,28.5432,128928.0
2015-08-04 12:00:00,55.02,55.08,55.0,55.06,64230.0,28.538,28.5691,28.5276,28.5587,64230.0
2015-08-04 12:10:00,55.06,55.07,55.01,55.02,45316.0,28.5587,28.5639,28.5328,28.538,45316.0
2015-08-04 12:20:00,55.02,55.04,54.93,54.94,72851.0,28.538,28.5484,28.4913,28.4965,72851.0
2015-08-04 12:30:00,54.95,55.07,54.93,55.05,108334.0,28.5017,28.5639,28.4913,28.5536,108334.0
2015-08-04 12:40:00,55.06,55.06,54.94,54.94,44085.0,28.5587,28.5587,28.4965,28.4965,44085.0
2015-08-04 12:50:00,54.95,54.99,54.93,54.95,124595.0,28.5017,28.5224,28.4913,28.5017,124595.0
2015-08-04 13:00:00,54.94,54.96,54.91,54.94,108591.0,28.4965,28.5069,28.4809,28.4965,108591.0
2015-08-04 13:10:00,54.95,55.04,54.92,55.04,52557.0,28.5017,28.5484,28.4861,28.5484,52557.0
2015-08-04 13:20:00,55.03,55.06,54.99,55.05,37033.0,28.5432,28.5587,28.5224,28.5536,37033.0
2015-08-04 13:30:00,55.05,55.06,54.96,54.98,151283.0,28.5536,28.5587,28.5069,28.5172,151283.0
2015-08-04 13:40:00,54.99,54.99,54.86,54.86,183672.0,28.5224,28.5224,28.455,28.455,183672.0
2015-08-04 13:50:00,54.86,54.87,54.79,54.8,96243.0,28.455,28.4602,28.4187,28.4239,96243.0
2015-08-04 14:00:00,54.79,54.79,54.72,54.78,195497.0,28.4187,28.4187,28.3824,28.4135,195497.0
2015-08-04 14:10:00,54.77,54.81,54.73,54.81,117412.0,28.4083,28.4291,28.3876,28.4291,117412.0
2015-08-04 14:20:00,54.81,54.83,54.79,54.8,142707.0,28.4291,28.4394,28.4187,28.4239,142707.0
2015-08-04 14:30:00,54.81,54.91,54.79,54.9,74830.0,28.4291,28.4809,28.4187,28.4757,74830.0
2015-08-04 14:40:00,54.9,54.92,54.85,54.89,66256.0,28.4757,28.4861,28.4498,28.4706,66256.0
2015-08-04 14:50:00,54.89,54.91,54.85,54.88,55362.0,28.4706,28.4809,28.4498,28.4654,55362.0
2015-08-04 15:00:00,54.88,54.92,54.84,54.88,81250.0,28.4654,28.4861,28.4446,28.4654,81250.0
2015-08-04 15:10:00,54.87,54.88,54.83,54.86,65150.0,28.4602,28.4654,28.4394,28.455,65150.0
2015-08-04 15:20:00,54.86,54.93,54.86,54.9,98385.0,28.455,28.4913,28.455,28.4757,98385.0
2015-08-04 15:30:00,54.9,54.96,54.9,54.93,106722.0,28.4757,28.5069,28.4757,28.4913,106722.0
2015-08-04 15:40:00,54.92,54.93,54.87,54.88,122899.0,28.4861,28.4913,28.4602,28.4654,122899.0
2015-08-04 15:50:00,54.88,54.93,54.82,54.92,256181.0,28.4654,28.4913,28.4343,28.4861,256181.0
2015-08-05 09:30:00,55.13,55.19,54.95,54.99,154109.0,28.595,28.6262,28.5017,28.5224,154109.0
2015-08-05 09:40:00,54.99,55.14,54.94,55.09,93294.0,28.5224,28.6002,28.4965,28.5743,93294.0
2015-08-05 09:50:00,55.07,55.23,55.06,55.07,155460.0,28.5639,28.6469,28.5587,28.5639,155460.0
2015-08-05 10:00:00,55.06,55.09,54.95,55.0,134648.0,28.5587,28.5743,28.5017,28.5276,134648.0
2015-08-05 10:10:00,55.0,55.1,54.99,55.06,112996.0,28.5276,28.5795,28.5224,28.5587,112996.0
2015-08-05 10:20:00,55.07,55.09,55.02,55.08,42941.0,28.5639,28.5743,28.538,28.5691,42941.0
2015-08-05 10:30:00,55.07,55.12,55.05,55.06,64764.0,28.5639,28.5899,28.5536,28.5587,64764.0
2015-08-05 10:40:00,55.06,55.13,55.06,55.11,63191.0,28.5587,28.595,28.5587,28.5847,63191.0
2015-08-05 10:50:00,55.11,55.14,55.09,55.13,111558.0,28.5847,28.6002,28.5743,28.595,111558.0
2015-08-05 11:00:00,55.13,55.25,55.12,55.25,65310.0,28.595,28.6573,28.5899,28.6573,65310.0
2015-08-05 11:10:00,55.25,55.35,55.24,55.3,61583.0,28.6573,28.7092,28.6521,28.6832,61583.0
2015-08-05 11:20:00,55.3,55.33,55.23,55.33,98129.0,28.6832,28.6988,28.6469,28.6988,98129.0
2015-08-05 11:30:00,55.33,55.43,55.31,55.36,113465.0,28.6988,28.7507,28.6884,28.7143,113465.0
2015-08-05 11:40:00,55.35,55.45,55.34,55.45,67652.0,28.7092,28.761,28.704,28.761,67652.0
2015-08-05 11:50:00,55.45,55.47,55.38,55.41,150381.0,28.761,28.7714,28.7247,28.7403,150381.0
2015-08-05 12:00:00,55.41,55.43,55.36,55.42,65135.0,28.7403,28.7507,28.7143,28.7455,65135.0
2015-08-05 12:10:00,55.41,55.46,55.4,55.43,69143.0,28.7403,28.7662,28.7351,28.7507,69143.0
2015-08-05 12:20:00,55.42,55.48,55.42,55.48,90224.0,28.7455,28.7766,28.7455,28.7766,90224.0
2015-08-05 12:30:00,55.47,55.5,55.44,55.45,92263.0,28.7714,28.787,28.7558,28.761,92263.0
2015-08-05 12:40:00,55.46,55.53,55.43,55.53,93939.0,28.7662,28.8025,28.7507,28.8025,93939.0
2015-08-05 12:50:00,55.53,55.63,55.52,55.58,71112.0,28.8025,28.8544,28.7973,28.8285,71112.0
2015-08-05 13:00:00,55.58,55.59,55.52,55.54,107746.0,28.8285,28.8336,28.7973,28.8077,107746.0
2015-08-05 13:10:00,55.53,55.54,55.42,55.48,133225.0,28.8025,28.8077,28.7455,28.7766,133225.0
2015-08-05 13:20:00,55.49,55.51,55.45,55.48,60269.0,28.7818,28.7921,28.761,28.7766,60269.0
2015-08-05 13:30:00,55.48,55.51,55.44,55.48,60538.0,28.7766,28.7921,28.7558,28.7766,60538.0
2015-08-05 13:40:00,55.48,55.48,55.42,55.47,366073.0,28.7766,28.7766,28.7455,28.7714,366073.0
2015-08-05 13:50:00,55.46,55.52,55.43,55.5,68620.0,28.7662,28.7973,28.7507,28.787,68620.0
2015-08-05 14:00:00,55.5,55.51,55.43,55.43,209266.0,28.787,28.7921,28.7507,28.7507,209266.0
2015-08-05 14:10:00,55.43,55.44,55.4,55.41,168362.0,28.7507,28.7558,28.7351,28.7403,168362.0
2015-08-05 14:20:00,55.41,55.42,55.39,55.4,149345.0,28.7403,28.7455,28.7299,28.7351,149345.0
2015-08-05 14:30:00,55.4,55.42,55.37,55.38,206697.0,28.7351,28.7455,28.7195,28.7247,206697.0
2015-08-05 14:40:00,55.37,55.41,55.35,55.39,277020.0,28.7195,28.7403,28.7092,28.7299,277020.0
2015-08-05 14:50:00,55.4,55.46,55.36,55.46,321900.0,28.7351,28.7662,28.7143,28.7662,321900.0
2015-08-05 15:00:00,55.46,55.5,55.43,55.48,92488.0,28.7662,28.787,28.7507,28.7766,92488.0
2015-08-05 15:10:00,55.48,55.5,55.42,55.42,71012.0,28.7766,28.787,28.7455,28.7455,71012.0
2015-08-05 15:20:00,55.42,55.42,55.37,55.38,110226.0,28.7455,28.7455,28.7195,28.7247,110226.0
2015-08-05 15:30:00,55.38,55.46,55.35,55.46,149443.0,28.7247,28.7662,28.7092,28.7662,149443.0
2015-08-05 15:40:00,55.45,55.46,55.37,55.44,126298.0,28.761,28.7662,28.7195,28.7558,126298.0
2015-08-05 15:50:00,55.44,55.53,55.41,55.47,501115.0,28.7558,28.8025,28.7403,28.7714,501115.0
2015-08-06 09:30:00,55.65,55.75,55.51,55.55,235046.0,28.8648,28.9166,28.7921,28.8129,235046.0
2015-08-06 09:40:00,55.55,55.62,55.49,55.51,102881.0,28.8129,28.8492,28.7818,28.7921,102881.0
2015-08-06 09:50:00,55.51,55.6,55.48,55.52,80476.0,28.7921,28.8388,28.7766,28.7973,80476.0
2015-08-06 10:00:00,55.52,55.6,55.52,55.58,71658.0,28.7973,28.8388,28.7973,28.8285,71658.0
2015-08-06 10:10:00,55.57,55.66,55.56,55.64,186229.0,28.8233,28.8699,28.8181,28.8596,186229.0
2015-08-06 10:20:00,55.64,55.8,55.6,55.6,161842.0,28.8596,28.9426,28.8388,28.8388,161842.0
2015-08-06 10:30:00,55.6,55.62,55.54,55.56,107694.0,28.8388,28.8492,28.8077,28.8181,107694.0
2015-08-06 10:40:00,55.57,55.6,55.53,55.55,87561.0,28.8233,28.8388,28.8025,28.8129,87561.0
2015-08-06 10:50:00,55.55,55.67,55.51,55.66,143713.0,28.8129,28.8751,28.7921,28.8699,143713.0
2015-08-06 11:00:00,55.67,55.75,55.67,55.75,170801.0,28.8751,28.9166,28.8751,28.9166,170801.0
2015-08-06 11:10:00,55.75,55.77,55.65,55.67,131694.0,28.9166,28.927,28.8648,28.8751,131694.0
2015-08-06 11:20:00,55.67,55.7,55.6,55.61,81241.0,28.8751,28.8907,28.8388,28.844,81241.0
2015-08-06 11:30:00,55.61,55.63,55.57,55.62,175680.0,28.844,28.8544,28.8233,28.8492,175680.0
2015-08-06 11:40:00,55.61,55.71,55.61,55.7,107182.0,28.844,28.8959,28.844,28.8907,107182.0
2015-08-06 11:50:00,55.7,55.71,55.61,55.62,201446.0,28.8907,28.8959,28.844,28.8492,201446.0
2015-08-06 12:00:00,55.62,55.65,55.54,55.56,131577.0,28.8492,28.8648,28.8077,28.8181,131577.0
2015-08-06 12:10:00,55.56,55.6,55.54,55.59,90673.0,28.8181,28.8388,28.8077,28.8336,90673.0
2015-08-06 12:20:00,55.59,55.61,55.55,55.58,75267.0,28.8336,28.844,28.8129,28.8285,75267.0
2015-08-06 12:30:00,55.58,55.62,55.56,55.6,85769.0,28.8285,28.8492,28.8181,28.8388,85769.0
2015-08-06 12:40:00,55.6,55.64,55.55,55.63,110183.0,28.8388,28.8596,28.8129,28.8544,110183.0
2015-08-06 12:50:00,55.63,55.67,55.59,55.66,61973.0,28.8544,28.8751,28.8336,28.8699,61973.0
2015-08-06 13:00:00,55.65,55.68,55.6,55.64,92803.0,28.8648,28.8803,28.8388,28.8596,92803.0
2015-08-06 13:10:00,55.65,55.68,55.61,55.64,65295.0,28.8648,28.8803,28.844,28.8596,65295.0
2015-08-06 13:20:00,55.65,55.72,55.64,55.67,60163.0,28.8648,28.9011,28.8596,28.8751,60163.0
2015-08-06 13:30:00,55.67,55.72,55.65,55.66,85486.0,28.8751,28.9011,28.8648,28.8699,85486.0
2015-08-06 13:40:00,55.66,55.71,55.66,55.69,84945.0,28.8699,28.8959,28.8699,28.8855,84945.0
2015-08-06 13:50:00,55.69,55.69,55.65,55.66,124882.0,28.8855,28.8855,28.8648,28.8699,124882.0
2015-08-06 14:00:00,55.66,55.68,55.59,55.61,168846.0,28.8699,28.8803,28.8336,28.844,168846.0
2015-08-06 14:10:00,55.6,55.63,55.59,55.63,53763.0,28.8388,28.8544,28.8336,28.8544,53763.0
2015-08-06 14:20:00,55.63,55.66,55.6,55.66,58728.0,28.8544,28.8699,28.8388,28.8699,58728.0
2015-08-06 14:30:00,55.65,55.69,55.63,55.65,85057.0,28.8648,28.8855,28.8544,28.8648,85057.0
2015-08-06 14:40:00,55.65,55.66,55.63,55.64,86674.0,28.8648,28.8699,28.8544,28.8596,86674.0
2015-08-06 14:50:00,55.63,55.64,55.58,55.59,79967.0,28.8544,28.8596,28.8285,28.8336,79967.0
2015-08-06 15:00:00,55.59,55.61,55.54,55.59,189093.0,28.8336,28.844,28.8077,28.8336,189093.0
2015-08-06 15:10:00,55.58,55.65,55.55,55.64,143955.0,28.8285,28.8648,28.8129,28.8596,143955.0
2015-08-06 15:20:00,55.65,55.65,55.55,55.55,167754.0,28.8648,28.8648,28.8129,28.8129,167754.0
2015-08-06 15:30:00,55.55,55.57,55.53,55.55,152840.0,28.8129,28.8233,28.8025,28.8129,152840.0
2015-08-06 15:40:00,55.56,55.65,55.54,55.63,271106.0,28.8181,28.8648,28.8077,28.8544,271106.0
2015-08-06 15:50:00,55.63,55.64,55.55,55.58,577736.0,28.8544,28.8596,28.8129,28.8285,577736.0
2015-08-07 09:30:00,55.5,55.66,55.27,55.29,203051.0,28.787,28.8699,28.6677,28.678,203051.0
2015-08-07 09:40:00,55.29,55.29,55.07,55.18,191453.0,28.678,28.678,28.5639,28.621,191453.0
2015-08-07 09:50:00,55.18,55.3,55.12,55.28,79806.0,28.621,28.6832,28.5899,28.6728,79806.0
2015-08-07 10:00:00,55.28,55.29,55.22,55.24,107449.0,28.6728,28.678,28.6417,28.6521,107449.0
2015-08-07 10:10:00,55.24,55.27,55.18,55.23,164798.0,28.6521,28.6677,28.621,28.6469,164798.0
2015-08-07 10:20:00,55.23,55.23,55.12,55.21,124787.0,28.6469,28.6469,28.5899,28.6365,124787.0
2015-08-07 10:30:00,55.2,55.27,55.18,55.23,78247.0,28.6314,28.6677,28.621,28.6469,78247.0
2015-08-07 10:40:00,55.23,55.26,55.17,55.18,86606.0,28.6469,28.6625,28.6158,28.621,86606.0
2015-08-07 10:50:00,55.19,55.22,55.16,55.17,110635.0,28.6262,28.6417,28.6106,28.6158,110635.0
2015-08-07 11:00:00,55.17,55.19,55.14,55.16,120664.0,28.6158,28.6262,28.6002,28.6106,120664.0
2015-08-07 11:10:00,55.16,55.18,55.14,55.16,134547.0,28.6106,28.621,28.6002,28.6106,134547.0
2015-08-07 11:20:00,55.17,55.19,55.13,55.15,99673.0,28.6158,28.6262,28.595,28.6054,99673.0
2015-08-07 11:30:00,55.15,55.18,55.13,55.15,114863.0,28.6054,28.621,28.595,28.6054,114863.0
2015-08-07 11:40:00,55.16,55.16,55.14,55.15,56729.0,28.6106,28.6106,28.6002,28.6054,56729.0
2015-08-07 11:50:00,55.15,55.17,55.14,55.17,66893.0,28.6054,28.6158,28.6002,28.6158,66893.0
2015-08-07 12:00:00,55.17,55.2,55.16,55.19,55262.0,28.6158,28.6314,28.6106,28.6262,55262.0
2015-08-07 12:10:00,55.19,55.25,55.16,55.24,39504.0,28.6262,28.6573,28.6106,28.6521,39504.0
2015-08-07 12:20:00,55.24,55.27,55.21,55.26,63457.0,28.6521,28.6677,28.6365,28.6625,63457.0
2015-08-07 12:30:00,55.26,55.26,55.15,55.21,75125.0,28.6625,28.6625,28.6054,28.6365,75125.0
2015-08-07 12:40:00,55.2,55.32,55.19,55.31,94623.0,28.6314,28.6936,28.6262,28.6884,94623.0
2015-08-07 12:50:00,55.31,55.37,55.3,55.35,56584.0,28.6884,28.7195,28.6832,28.7092,56584.0
2015-08-07 13:00:00,55.34,55.34,55.27,55.28,69517.0,28.704,28.704,28.6677,28.6728,69517.0
2015-08-07 13:10:00,55.27,55.3,55.26,55.3,49916.0,28.6677,28.6832,28.6625,28.6832,49916.0
2015-08-07 13:20:00,55.3,55.34,55.29,55.3,55363.0,28.6832,28.704,28.678,28.6832,55363.0
2015-08-07 13:30:00,55.3,55.42,55.3,55.37,54087.0,28.6832,28.7455,28.6832,28.7195,54087.0
2015-08-07 13:40:00,55.37,55.45,55.35,55.42,49961.0,28.7195,28.761,28.7092,28.7455,49961.0
2015-08-07 13:50:00,55.42,55.5,55.41,55.5,69620.0,28.7455,28.787,28.7403,28.787,69620.0
2015-08-07 14:00:00,55.49,55.5,55.38,55.42,88129.0,28.7818,28.787,28.7247,28.7455,88129.0
2015-08-07 14:10:00,55.41,55.42,55.34,55.35,48994.0,28.7403,28.7455,28.704,28.7092,48994.0
2015-08-07 14:20:00,55.35,55.4,55.32,55.38,75199.0,28.7092,28.7351,28.6936,28.7247,75199.0
2015-08-07 14:30:00,55.38,55.5,55.38,55.5,95730.0,28.7247,28.787,28.7247,28.787,95730.0
2015-08-07 14:40:00,55.49,55.5,55.39,55.41,66687.0,28.7818,28.787,28.7299,28.7403,66687.0
2015-08-07 14:50:00,55.42,55.43,55.34,55.39,61418.0,28.7455,28.7507,28.704,28.7299,61418.0
2015-08-07 15:00:00,55.39,55.4,55.33,55.39,69717.0,28.7299,28.7351,28.6988,28.7299,69717.0
2015-08-07 15:10:00,55.38,55.39,55.32,55.37,95706.0,28.7247,28.7299,28.6936,28.7195,95706.0
2015-08-07 15:20:00,55.37,55.49,55.36,55.47,143744.0,28.7195,28.7818,28.7143,28.7714,143744.0
2015-08-07 15:30:00,55.46,55.53,55.45,55.49,165323.0,28.7662,28.8025,28.761,28.7818,165323.0
2015-08-07 15:40:00,55.48,55.51,55.45,55.47,253757.0,28.7766,28.7921,28.761,28.7714,253757.0
2015-08-07 15:50:00,55.47,55.5,55.42,55.5,526132.0,28.7714,28.787,28.7455,28.787,526132.0
2015-08-10 09:30:00,55.7,55.86,55.55,55.74,220694.0,28.8907,28.9737,28.8129,28.9114,220694.0
2015-08-10 09:40:00,55.74,55.8,55.59,55.74,187629.0,28.9114,28.9426,28.8336,28.9114,187629.0
2015-08-10 09:50:00,55.75,55.83,55.69,55.75,115437.0,28.9166,28.9581,28.8855,28.9166,115437.0
2015-08-10 10:00:00,55.76,55.83,55.6,55.61,119371.0,28.9218,28.9581,28.8388,28.844,119371.0
2015-08-10 10:10:00,55.61,55.63,55.54,55.57,155816.0,28.844,28.8544,28.8077,28.8233,155816.0
2015-08-10 10:20:00,55.57,55.6,55.51,55.53,71309.0,28.8233,28.8388,28.7921,28.8025,71309.0
2015-08-10 10:30:00,55.54,55.73,55.54,55.73,110336.0,28.8077,28.9063,28.8077,28.9063,110336.0
2015-08-10 10:40:00,55.73,55.82,55.71,55.77,68637.0,28.9063,28.9529,28.8959,28.927,68637.0
2015-08-10 10:50:00,55.77,55.82,55.75,55.79,68545.0,28.927,28.9529,28.9166,28.9374,68545.0
2015-08-10 11:00:00,55.79,55.84,55.76,55.83,66554.0,28.9374,28.9633,28.9218,28.9581,66554.0
2015-08-10 11:10:00,55.84,55.91,55.8,55.86,101176.0,28.9633,28.9996,28.9426,28.9737,101176.0
2015-08-10 11:20:00,55.86,55.9,55.85,55.88,61737.0,28.9737,28.9944,28.9685,28.9841,61737.0
2015-08-10 11:30:00,55.89,55.98,55.89,55.97,100810.0,28.9892,29.0359,28.9892,29.0307,100810.0
2015-08-10 11:40:00,55.97,55.99,55.84,55.84,97360.0,29.0307,29.0411,28.9633,28.9633,97360.0
2015-08-10 11:50:00,55.85,55.87,55.76,55.77,97539.0,28.9685,28.9789,28.9218,28.927,97539.0
2015-08-10 12:00:00,55.77,55.88,55.76,55.88,128324.0,28.927,28.9841,28.9218,28.9841,128324.0
2015-08-10 12:10:00,55.87,55.93,55.85,55.86,80776.0,28.9789,29.01,28.9685,28.9737,80776.0
2015-08-10 12:20:00,55.86,55.87,55.8,55.8,32451.0,28.9737,28.9789,28.9426,28.9426,32451.0
2015-08-10 12:30:00,55.8,55.83,55.77,55.78,39136.0,28.9426,28.9581,28.927,28.9322,39136.0
2015-08-10 12:40:00,55.77,55.79,55.74,55.75,34299.0,28.927,28.9374,28.9114,28.9166,34299.0
2015-08-10 12:50:00,55.75,55.84,55.71,55.83,78776.0,28.9166,28.9633,28.8959,28.9581,78776.0
2015-08-10 13:00:00,55.83,55.86,55.79,55.86,71508.0,28.9581,28.9737,28.9374,28.9737,71508.0
2015-08-10 13:10:00,55.86,55.88,55.85,55.87,34289.0,28.9737,28.9841,28.9685,28.9789,34289.0
2015-08-10 13:20:00,55.86,55.92,55.85,55.9,62267.0,28.9737,29.0048,28.9685,28.9944,62267.0
2015-08-10 13:30:00,55.9,55.92,55.87,55.87,49390.0,28.9944,29.0048,28.9789,28.9789,49390.0
2015-08-10 13:40:00,55.87,55.88,55.8,55.81,63318.0,28.9789,28.9841,28.9426,28.9478,63318.0
2015-08-10 13:50:00,55.82,55.85,55.81,55.82,41614.0,28.9529,28.9685,28.9478,28.9529,41614.0
2015-08-10 14:00:00,55.83,55.83,55.78,55.79,28566.0,28.9581,28.9581,28.9322,28.9374,28566.0
2015-08-10 14:10:00,55.8,55.89,55.8,55.87,73965.0,28.9426,28.9892,28.9426,28.9789,73965.0
2015-08-10 14:20:00,55.88,55.89,55.82,55.85,80973.0,28.9841,28.9892,28.9529,28.9685,80973.0
2015-08-10 14:30:00,55.84,55.85,55.79,55.81,42567.0,28.9633,28.9685,28.9374,28.9478,42567.0
2015-08-10 14:40:00,55.81,55.84,55.79,55.79,66289.0,28.9478,28.9633,28.9374,28.9374,66289.0
2015-08-10 14:50:00,55.8,55.81,55.74,55.74,78079.0,28.9426,28.9478,28.9114,28.9114,78079.0
2015-08-10 15:00:00,55.73,55.81,55.73,55.8,115999.0,28.9063,28.9478,28.9063,28.9426,115999.0
2015-08-10 15:10:00,55.81,55.81,55.71,55.72,82207.0,28.9478,28.9478,28.8959,28.9011,82207.0
2015-08-10 15:20:00,55.73,55.76,55.67,55.69,112944.0,28.9063,28.9218,28.8751,28.8855,112944.0
2015-08-10 15:30:00,55.69,55.7,55.62,55.63,92858.0,28.8855,28.8907,28.8492,28.8544,92858.0
2015-08-10 15:40:00,55.62,55.71,55.62,55.66,219139.0,28.8492,28.8959,28.8492,28.8699,219139.0
2015-08-10 15:50:00,55.67,55.75,55.66,55.73,468508.0,28.8751,28.9166,28.8699,28.9063,468508.0
2015-08-11 09:30:00,55.43,55.52,55.24,55.35,276555.0,28.7507,28.7973,28.6521,28.7092,276555.0
2015-08-11 09:40:00,55.35,55.67,55.34,55.56,164585.0,28.7092,28.8751,28.704,28.8181,164585.0
2015-08-11 09:50:00,55.55,55.79,55.55,55.68,226396.0,28.8129,28.9374,28.8129,28.8803,226396.0
2015-08-11 10:00:00,55.69,55.69,55.56,55.66,122336.0,28.8855,28.8855,28.8181,28.8699,122336.0
2015-08-11 10:10:00,55.66,55.96,55.63,55.96,203937.0,28.8699,29.0256,28.8544,29.0256,203937.0
2015-08-11 10:20:00,55.96,56.18,55.95,56.15,382054.0,29.0256,29.1397,29.0204,29.1241,382054.0
2015-08-11 10:30:00,56.16,56.16,56.04,56.15,180652.0,29.1293,29.1293,29.067,29.1241,180652.0
2015-08-11 10:40:00,56.14,56.39,56.13,56.21,311496.0,29.1189,29.2486,29.1137,29.1552,311496.0
2015-08-11 10:50:00,56.21,56.22,56.09,56.11,86637.0,29.1552,29.1604,29.093,29.1034,86637.0
2015-08-11 11:00:00,56.1,56.11,55.95,55.96,97233.0,29.0982,29.1034,29.0204,29.0256,97233.0
2015-08-11 11:10:00,55.96,55.98,55.86,55.87,91084.0,29.0256,29.0359,28.9737,28.9789,91084.0
2015-08-11 11:20:00,55.87,55.96,55.87,55.94,67436.0,28.9789,29.0256,28.9789,29.0152,67436.0
2015-08-11 11:30:00,55.94,55.96,55.89,55.9,64470.0,29.0152,29.0256,28.9892,28.9944,64470.0
2015-08-11 11:40:00,55.9,55.94,55.78,55.8,95887.0,28.9944,29.0152,28.9322,28.9426,95887.0
2015-08-11 11:50:00,55.8,55.92,55.79,55.84,118879.0,28.9426,29.0048,28.9374,28.9633,118879.0
2015-08-11 12:00:00,55.84,55.86,55.79,55.79,117735.0,28.9633,28.9737,28.9374,28.9374,117735.0
2015-08-11 12:10:00,55.79,55.81,55.74,55.74,58782.0,28.9374,28.9478,28.9114,28.9114,58782.0
2015-08-11 12:20:00,55.74,55.76,55.72,55.75,79129.0,28.9114,28.9218,28.9011,28.9166,79129.0
2015-08-11 12:30:00,55.76,55.76,55.7,55.75,89853.0,28.9218,28.9218,28.8907,28.9166,89853.0
2015-08-11 12:40:00,55.74,55.76,55.72,55.74,78614.0,28.9114,28.9218,28.9011,28.9114,78614.0
2015-08-11 12:50:00,55.75,55.75,55.69,55.73,102098.0,28.9166,28.9166,28.8855,28.9063,102098.0
2015-08-11 13:00:00,55.74,55.75,55.67,55.68,90386.0,28.9114,28.9166,28.8751,28.8803,90386.0
2015-08-11 13:10:00,55.68,55.69,55.63,55.66,60405.0,28.8803,28.8855,28.8544,28.8699,60405.0
2015-08-11 13:20:00,55.66,55.68,55.64,55.65,114100.0,28.8699,28.8803,28.8596,28.8648,114100.0
2015-08-11 13:30:00,55.65,55.67,55.62,55.66,101595.0,28.8648,28.8751,28.8492,28.8699,101595.0
2015-08-11 13:40:00,55.66,55.67,55.64,55.66,108707.0,28.8699,28.8751,28.8596,28.8699,108707.0
2015-08-11 13:50:00,55.66,55.8,55.66,55.78,73314.0,28.8699,28.9426,28.8699,28.9322,73314.0
2015-08-11 14:00:00,55.78,55.79,55.74,55.74,176170.0,28.9322,28.9374,28.9114,28.9114,176170.0
2015-08-11 14:10:00,55.75,55.75,55.69,55.7,184510.0,28.9166,28.9166,28.8855,28.8907,184510.0
2015-08-11 14:20:00,55.7,55.73,55.67,55.69,149653.0,28.8907,28.9063,28.8751,28.8855,149653.0
2015-08-11 14:30:00,55.7,55.71,55.66,55.68,145222.0,28.8907,28.8959,28.8699,28.8803,145222.0
2015-08-11 14:40:00,55.68,55.69,55.67,55.68,137941.0,28.8803,28.8855,28.8751,28.8803,137941.0
2015-08-11 14:50:00,55.68,55.71,55.67,55.68,138089.0,28.8803,28.8959,28.8751,28.8803,138089.0
2015-08-11 15:00:00,55.69,55.75,55.68,55.74,601474.0,28.8855,28.9166,28.8803,28.9114,601474.0
2015-08-11 15:10:00,55.73,55.82,55.72,55.8,208301.0,28.9063,28.9529,28.9011,28.9426,208301.0
2015-08-11 15:20:00,55.8,55.8,55.74,55.78,166697.0,28.9426,28.9426,28.9114,28.9322,166697.0
2015-08-11 15:30:00,55.77,55.81,55.77,55.8,231434.0,28.927,28.9478,28.927,28.9426,231434.0
2015-08-11 15:40:00,55.8,55.81,55.74,55.75,356495.0,28.9426,28.9478,28.9114,28.9166,356495.0
2015-08-11 15:50:00,55.74,55.79,55.71,55.75,1150761.0,28.9114,28.9374,28.8959,28.9166,1150761.0
2015-08-12 09:30:00,55.31,55.43,55.2,55.3,294331.0,28.6884,28.7507,28.6314,28.6832,294331.0
2015-08-12 09:40:00,55.29,55.52,55.29,55.35,163431.0,28.678,28.7973,28.678,28.7092,163431.0
2015-08-12 09:50:00,55.34,55.4,55.27,55.34,88911.0,28.704,28.7351,28.6677,28.704,88911.0
2015-08-12 10:00:00,55.34,55.5,55.32,55.45,71871.0,28.704,28.787,28.6936,28.761,71871.0
2015-08-12 10:10:00,55.45,55.52,55.41,55.49,168360.0,28.761,28.7973,28.7403,28.7818,168360.0
2015-08-12 10:20:00,55.49,55.51,55.32,55.37,192592.0,28.7818,28.7921,28.6936,28.7195,192592.0
2015-08-12 10:30:00,55.36,55.51,55.32,55.5,137667.0,28.7143,28.7921,28.6936,28.787,137667.0
2015-08-12 10:40:00,55.49,55.51,55.42,55.45,77996.0,28.7818,28.7921,28.7455,28.761,77996.0
2015-08-12 10:50:00,55.46,55.46,55.36,55.41,110888.0,28.7662,28.7662,28.7143,28.7403,110888.0
2015-08-12 11:00:00,55.41,55.49,55.4,55.43,82561.0,28.7403,28.7818,28.7351,28.7507,82561.0
2015-08-12 11:10:00,55.43,55.49,55.4,55.49,147812.0,28.7507,28.7818,28.7351,28.7818,147812.0
2015-08-12 11:20:00,55.49,55.51,55.43,55.48,66102.0,28.7818,28.7921,28.7507,28.7766,66102.0
2015-08-12 11:30:00,55.48,55.48,55.4,55.41,81780.0,28.7766,28.7766,28.7351,28.7403,81780.0
2015-08-12 11:40:00,55.41,55.45,55.4,55.41,154088.0,28.7403,28.761,28.7351,28.7403,154088.0
2015-08-12 11:50:00,55.41,55.42,55.34,55.39,123824.0,28.7403,28.7455,28.704,28.7299,123824.0
2015-08-12 12:00:00,55.39,55.41,55.34,55.39,85631.0,28.7299,28.7403,28.704,28.7299,85631.0
2015-08-12 12:10:00,55.4,55.47,55.39,55.47,81272.0,28.7351,28.7714,28.7299,28.7714,81272.0
2015-08-12 12:20:00,55.46,55.49,55.44,55.48,69736.0,28.7662,28.7818,28.7558,28.7766,69736.0
2015-08-12 12:30:00,55.49,55.52,55.45,55.48,113767.0,28.7818,28.7973,28.761,28.7766,113767.0
2015-08-12 12:40:00,55.49,55.51,55.41,55.41,117581.0,28.7818,28.7921,28.7403,28.7403,117581.0
2015-08-12 12:50:00,55.41,55.45,55.38,55.4,136694.0,28.7403,28.761,28.7247,28.7351,136694.0
2015-08-12 13:00:00,55.4,55.46,55.39,55.43,112360.0,28.7351,28.7662,28.7299,28.7507,112360.0
2015-08-12 13:10:00,55.44,55.48,55.42,55.47,42956.0,28.7558,28.7766,28.7455,28.7714,42956.0
2015-08-12 13:20:00,55.48,55.5,55.44,55.46,74434.0,28.7766,28.787,28.7558,28.7662,74434.0
2015-08-12 13:30:00,55.47,55.48,55.44,55.47,54820.0,28.7714,28.7766,28.7558,28.7714,54820.0
2015-08-12 13:40:00,55.47,55.51,55.45,55.5,51351.0,28.7714,28.7921,28.761,28.787,51351.0
2015-08-12 13:50:00,55.5,55.51,55.45,55.46,95964.0,28.787,28.7921,28.761,28.7662,95964.0
2015-08-12 14:00:00,55.45,55.51,55.44,55.49,103881.0,28.761,28.7921,28.7558,28.7818,103881.0
2015-08-12 14:10:00,55.49,55.51,55.45,55.48,123306.0,28.7818,28.7921,28.761,28.7766,123306.0
2015-08-12 14:20:00,55.48,55.48,55.42,55.45,162637.0,28.7766,28.7766,28.7455,28.761,162637.0
2015-08-12 14:30:00,55.45,55.55,55.45,55.55,181478.0,28.761,28.8129,28.761,28.8129,181478.0
2015-08-12 14:40:00,55.53,55.58,55.52,55.54,92085.0,28.8025,28.8285,28.7973,28.8077,92085.0
2015-08-12 14:50:00,55.54,55.56,55.5,55.52,113263.0,28.8077,28.8181,28.787,28.7973,113263.0
2015-08-12 15:00:00,55.52,55.55,55.51,55.54,164060.0,28.7973,28.8129,28.7921,28.8077,164060.0
2015-08-12 15:10:00,55.54,55.54,55.48,55.53,146654.0,28.8077,28.8077,28.7766,28.8025,146654.0
2015-08-12 15:20:00,55.53,55.66,55.52,55.62,146136.0,28.8025,28.8699,28.7973,28.8492,146136.0
2015-08-12 15:30:00,55.62,55.73,55.61,55.72,217649.0,28.8492,28.9063,28.844,28.9011,217649.0
2015-08-12 15:40:00,55.72,55.73,55.64,55.64,164822.0,28.9011,28.9063,28.8596,28.8596,164822.0
2015-08-12 15:50:00,55.65,55.74,55.61,55.74,520933.0,28.8648,28.9114,28.844,28.9114,520933.0
2015-08-13 09:30:00,55.51,55.61,55.26,55.51,286201.0,28.7921,28.844,28.6625,28.7921,286201.0
2015-08-13 09:40:00,55.5,55.5,55.38,55.46,208540.0,28.787,28.787,28.7247,28.7662,208540.0
2015-08-13 09:50:00,55.47,55.47,55.24,55.26,236314.0,28.7714,28.7714,28.6521,28.6625,236314.0
2015-08-13 10:00:00,55.26,55.32,55.22,55.3,174042.0,28.6625,28.6936,28.6417,28.6832,174042.0
2015-08-13 10:10:00,55.3,55.31,55.19,55.24,169378.0,28.6832,28.6884,28.6262,28.6521,169378.0
2015-08-13 10:20:00,55.25,55.28,55.16,55.2,127034.0,28.6573,28.6728,28.6106,28.6314,127034.0
2015-08-13 10:30:00,55.2,55.3,55.18,55.29,111481.0,28.6314,28.6832,28.621,28.678,111481.0
2015-08-13 10:40:00,55.29,55.32,55.23,55.32,120248.0,28.678,28.6936,28.6469,28.6936,120248.0
2015-08-13 10:50:00,55.32,55.34,55.23,55.26,138168.0,28.6936,28.704,28.6469,28.6625,138168.0
2015-08-13 11:00:00,55.26,55.26,55.16,55.17,114886.0,28.6625,28.6625,28.6106,28.6158,114886.0
2015-08-13 11:10:00,55.16,55.3,55.12,55.29,81258.0,28.6106,28.6832,28.5899,28.678,81258.0
2015-08-13 11:20:00,55.28,55.31,55.22,55.22,107491.0,28.6728,28.6884,28.6417,28.6417,107491.0
2015-08-13 11:30:00,55.23,55.33,55.22,55.3,123324.0,28.6469,28.6988,28.6417,28.6832,123324.0
2015-08-13 11:40:00,55.3,55.37,55.3,55.37,88223.0,28.6832,28.7195,28.6832,28.7195,88223.0
2015-08-13 11:50:00,55.38,55.39,55.34,55.35,118964.0,28.7247,28.7299,28.704,28.7092,118964.0
2015-08-13 12:00:00,55.35,55.39,55.32,55.34,93983.0,28.7092,28.7299,28.6936,28.704,93983.0
2015-08-13 12:10:00,55.34,55.34,55.29,55.3,50726.0,28.704,28.704,28.678,28.6832,50726.0
2015-08-13 12:20:00,55.3,55.44,55.28,55.42,93723.0,28.6832,28.7558,28.6728,28.7455,93723.0
2015-08-13 12:30:00,55.42,55.45,55.4,55.41,76426.0,28.7455,28.761,28.7351,28.7403,76426.0
2015-08-13 12:40:00,55.4,55.49,55.38,55.49,86526.0,28.7351,28.7818,28.7247,28.7818,86526.0
2015-08-13 12:50:00,55.5,55.55,55.48,55.53,148529.0,28.787,28.8129,28.7766,28.8025,148529.0
2015-08-13 13:00:00,55.52,55.55,55.51,55.54,84691.0,28.7973,28.8129,28.7921,28.8077,84691.0
2015-08-13 13:10:00,55.53,55.59,55.5,55.58,42563.0,28.8025,28.8336,28.787,28.8285,42563.0
2015-08-13 13:20:00,55.59,55.67,55.58,55.61,120547.0,28.8336,28.8751,28.8285,28.844,120547.0
2015-08-13 13:30:00,55.61,55.62,55.53,55.53,89433.0,28.844,28.8492,28.8025,28.8025,89433.0
2015-08-13 13:40:00,55.54,55.6,55.49,55.59,74030.0,28.8077,28.8388,28.7818,28.8336,74030.0
2015-08-13 13:50:00,55.59,55.6,55.51,55.52,96453.0,28.8336,28.8388,28.7921,28.7973,96453.0
2015-08-13 14:00:00,55.52,55.57,55.51,55.56,120067.0,28.7973,28.8233,28.7921,28.8181,120067.0
2015-08-13 14:10:00,55.56,55.57,55.54,55.54,68395.0,28.8181,28.8233,28.8077,28.8077,68395.0
2015-08-13 14:20:00,55.54,55.57,55.49,55.56,114282.0,28.8077,28.8233,28.7818,28.8181,114282.0
2015-08-13 14:30:00,55.55,55.58,55.55,55.57,56667.0,28.8129,28.8285,28.8129,28.8233,56667.0
2015-08-13 14:40:00,55.56,55.56,55.5,55.52,92854.0,28.8181,28.8181,28.787,28.7973,92854.0
2015-08-13 14:50:00,55.51,55.54,55.49,55.53,105734.0,28.7921,28.8077,28.7818,28.8025,105734.0
2015-08-13 15:00:00,55.53,55.54,55.44,55.45,130747.0,28.8025,28.8077,28.7558,28.761,130747.0
2015-08-13 15:10:00,55.44,55.45,55.4,55.41,103380.0,28.7558,28.761,28.7351,28.7403,103380.0
2015-08-13 15:20:00,55.41,55.44,55.36,55.43,124465.0,28.7403,28.7558,28.7143,28.7507,124465.0
2015-08-13 15:30:00,55.43,55.44,55.36,55.42,248741.0,28.7507,28.7558,28.7143,28.7455,248741.0
2015-08-13 15:40:00,55.42,55.51,55.39,55.51,225604.0,28.7455,28.7921,28.7299,28.7921,225604.0
2015-08-13 15:50:00,55.51,55.64,55.5,55.6,717933.0,28.7921,28.8596,28.787,28.8388,717933.0
2015-08-14 09:30:00,55.57,55.65,55.47,55.63,142764.0,28.8233,28.8648,28.7714,28.8544,142764.0
2015-08-14 09:40:00,55.62,55.72,55.54,55.59,153056.0,28.8492,28.9011,28.8077,28.8336,153056.0
2015-08-14 09:50:00,55.6,55.79,55.59,55.73,69584.0,28.8388,28.9374,28.8336,28.9063,69584.0
2015-08-14 10:00:00,55.73,55.75,55.6,55.62,72921.0,28.9063,28.9166,28.8388,28.8492,72921.0
2015-08-14 10:10:00,55.62,55.62,55.5,55.55,160694.0,28.8492,28.8492,28.787,28.8129,160694.0
2015-08-14 10:20:00,55.55,55.59,55.55,55.58,65212.0,28.8129,28.8336,28.8129,28.8285,65212.0
2015-08-14 10:30:00,55.58,55.64,55.58,55.59,50284.0,28.8285,28.8596,28.8285,28.8336,50284.0
2015-08-14 10:40:00,55.6,55.62,55.57,55.58,63497.0,28.8388,28.8492,28.8233,28.8285,63497.0
2015-08-14 10:50:00,55.58,55.58,55.56,55.56,55386.0,28.8285,28.8285,28.8181,28.8181,55386.0
2015-08-14 11:00:00,55.56,55.57,55.43,55.43,76539.0,28.8181,28.8233,28.7507,28.7507,76539.0
2015-08-14 11:10:00,55.43,55.43,55.3,55.3,107666.0,28.7507,28.7507,28.6832,28.6832,107666.0
2015-08-14 11:20:00,55.3,55.36,55.27,55.36,77021.0,28.6832,28.7143,28.6677,28.7143,77021.0
2015-08-14 11:30:00,55.36,55.47,55.35,55.47,102110.0,28.7143,28.7714,28.7092,28.7714,102110.0
2015-08-14 11:40:00,55.47,55.48,55.38,55.38,64267.0,28.7714,28.7766,28.7247,28.7247,64267.0
2015-08-14 11:50:00,55.38,55.51,55.38,55.49,99968.0,28.7247,28.7921,28.7247,28.7818,99968.0
2015-08-14 12:00:00,55.49,55.51,55.42,55.46,58032.0,28.7818,28.7921,28.7455,28.7662,58032.0
2015-08-14 12:10:00,55.46,55.47,55.42,55.46,43595.0,28.7662,28.7714,28.7455,28.7662,43595.0
2015-08-14 12:20:00,55.46,55.47,55.42,55.44,52344.0,28.7662,28.7714,28.7455,28.7558,52344.0
2015-08-14 12:30:00,55.44,55.61,55.44,55.58,73844.0,28.7558,28.844,28.7558,28.8285,73844.0
2015-08-14 12:40:00,55.58,55.65,55.54,55.55,76118.0,28.8285,28.8648,28.8077,28.8129,76118.0
2015-08-14 12:50:00,55.55,55.56,55.52,55.53,55193.0,28.8129,28.8181,28.7973,28.8025,55193.0
2015-08-14 13:00:00,55.53,55.55,55.52,55.55,30858.0,28.8025,28.8129,28.7973,28.8129,30858.0
2015-08-14 13:10:00,55.55,55.62,55.52,55.6,58533.0,28.8129,28.8492,28.7973,28.8388,58533.0
2015-08-14 13:20:00,55.61,55.62,55.57,55.6,31746.0,28.844,28.8492,28.8233,28.8388,31746.0
2015-08-14 13:30:00,55.6,55.62,55.58,55.62,38440.0,28.8388,28.8492,28.8285,28.8492,38440.0
2015-08-14 13:40:00,55.62,55.62,55.53,55.54,40057.0,28.8492,28.8492,28.8025,28.8077,40057.0
2015-08-14 13:50:00,55.54,55.66,55.53,55.65,82202.0,28.8077,28.8699,28.8025,28.8648,82202.0
2015-08-14 14:00:00,55.65,55.67,55.62,55.62,129979.0,28.8648,28.8751,28.8492,28.8492,129979.0
2015-08-14 14:10:00,55.63,55.65,55.62,55.62,39805.0,28.8544,28.8648,28.8492,28.8492,39805.0
2015-08-14 14:20:00,55.63,55.67,55.6,55.63,56702.0,28.8544,28.8751,28.8388,28.8544,56702.0
2015-08-14 14:30:00,55.63,55.65,55.62,55.65,64220.0,28.8544,28.8648,28.8492,28.8648,64220.0
2015-08-14 14:40:00,55.65,55.66,55.63,55.64,39951.0,28.8648,28.8699,28.8544,28.8596,39951.0
2015-08-14 14:50:00,55.64,55.67,55.63,55.65,80876.0,28.8596,28.8751,28.8544,28.8648,80876.0
2015-08-14 15:00:00,55.66,55.71,55.65,55.71,63965.0,28.8699,28.8959,28.8648,28.8959,63965.0
2015-08-14 15:10:00,55.71,55.72,55.67,55.69,94020.0,28.8959,28.9011,28.8751,28.8855,94020.0
2015-08-14 15:20:00,55.69,55.71,55.65,55.65,53258.0,28.8855,28.8959,28.8648,28.8648,53258.0
2015-08-14 15:30:00,55.65,55.69,55.64,55.68,82810.0,28.8648,28.8855,28.8596,28.8803,82810.0
2015-08-14 15:40:00,55.68,55.76,55.67,55.76,128454.0,28.8803,28.9218,28.8751,28.9218,128454.0
2015-08-14 15:50:00,55.76,55.77,55.71,55.76,278889.0,28.9218,28.927,28.8959,28.9218,278889.0
2015-08-17 09:30:00,55.5,55.54,55.23,55.24,227916.0,28.787,28.8077,28.6469,28.6521,227916.0
2015-08-17 09:40:00,55.23,55.31,55.21,55.21,131802.0,28.6469,28.6884,28.6365,28.6365,131802.0
2015-08-17 09:50:00,55.2,55.2,55.1,55.16,81306.0,28.6314,28.6314,28.5795,28.6106,81306.0
2015-08-17 10:00:00,55.16,55.16,55.1,55.14,61242.0,28.6106,28.6106,28.5795,28.6002,61242.0
2015-08-17 10:10:00,55.13,55.29,55.13,55.26,79343.0,28.595,28.678,28.595,28.6625,79343.0
2015-08-17 10:20:00,55.25,55.3,55.19,55.2,63219.0,28.6573,28.6832,28.6262,28.6314,63219.0
2015-08-17 10:30:00,55.2,55.32,55.18,55.28,110903.0,28.6314,28.6936,28.621,28.6728,110903.0
2015-08-17 10:40:00,55.28,55.39,55.26,55.39,89562.0,28.6728,28.7299,28.6625,28.7299,89562.0
2015-08-17 10:50:00,55.39,55.44,55.37,55.41,70436.0,28.7299,28.7558,28.7195,28.7403,70436.0
2015-08-17 11:00:00,55.4,55.59,55.4,55.57,65355.0,28.7351,28.8336,28.7351,28.8233,65355.0
2015-08-17 11:10:00,55.58,55.62,55.57,55.62,50718.0,28.8285,28.8492,28.8233,28.8492,50718.0
2015-08-17 11:20:00,55.62,55.64,55.58,55.63,76431.0,28.8492,28.8596,28.8285,28.8544,76431.0
2015-08-17 11:30:00,55.64,55.64,55.53,55.58,56222.0,28.8596,28.8596,28.8025,28.8285,56222.0
2015-08-17 11:40:00,55.59,55.6,55.56,55.6,60555.0,28.8336,28.8388,28.8181,28.8388,60555.0
2015-08-17 11:50:00,55.59,55.62,55.54,55.56,51657.0,28.8336,28.8492,28.8077,28.8181,51657.0
2015-08-17 12:00:00,55.57,55.62,55.56,55.62,41401.0,28.8233,28.8492,28.8181,28.8492,41401.0
2015-08-17 12:10:00,55.62,55.63,55.56,55.57,61550.0,28.8492,28.8544,28.8181,28.8233,61550.0
2015-08-17 12:20:00,55.56,55.66,55.56,55.63,46584.0,28.8181,28.8699,28.8181,28.8544,46584.0
2015-08-17 12:30:00,55.62,55.68,55.62,55.66,32443.0,28.8492,28.8803,28.8492,28.8699,32443.0
2015-08-17 12:40:00,55.67,55.67,55.64,55.66,29937.0,28.8751,28.8751,28.8596,28.8699,29937.0
2015-08-17 12:50:00,55.67,55.71,55.66,55.7,32348.0,28.8751,28.8959,28.8699,28.8907,32348.0
2015-08-17 13:00:00,55.69,55.72,55.67,55.71,39698.0,28.8855,28.9011,28.8751,28.8959,39698.0
2015-08-17 13:10:00,55.71,55.71,55.64,55.66,32797.0,28.8959,28.8959,28.8596,28.8699,32797.0
2015-08-17 13:20:00,55.66,55.72,55.65,55.71,46741.0,28.8699,28.9011,28.8648,28.8959,46741.0
2015-08-17 13:30:00,55.72,55.74,55.7,55.74,31665.0,28.9011,28.9114,28.8907,28.9114,31665.0
2015-08-17 13:40:00,55.74,55.74,55.72,55.73,26901.0,28.9114,28.9114,28.9011,28.9063,26901.0
2015-08-17 13:50:00,55.73,55.77,55.71,55.72,100112.0,28.9063,28.927,28.8959,28.9011,100112.0
2015-08-17 14:00:00,55.71,55.74,55.7,55.71,53204.0,28.8959,28.9114,28.8907,28.8959,53204.0
2015-08-17 14:10:00,55.71,55.73,55.68,55.71,56181.0,28.8959,28.9063,28.8803,28.8959,56181.0
2015-08-17 14:20:00,55.71,55.72,55.67,55.68,53816.0,28.8959,28.9011,28.8751,28.8803,53816.0
2015-08-17 14:30:00,55.67,55.69,55.65,55.67,50883.0,28.8751,28.8855,28.8648,28.8751,50883.0
2015-08-17 14:40:00,55.66,55.68,55.65,55.68,58353.0,28.8699,28.8803,28.8648,28.8803,58353.0
2015-08-17 14:50:00,55.67,55.68,55.65,55.66,51351.0,28.8751,28.8803,28.8648,28.8699,51351.0
2015-08-17 15:00:00,55.66,55.69,55.65,55.68,44142.0,28.8699,28.8855,28.8648,28.8803,44142.0
2015-08-17 15:10:00,55.68,55.69,55.62,55.64,86697.0,28.8803,28.8855,28.8492,28.8596,86697.0
2015-08-17 15:20:00,55.64,55.64,55.62,55.63,36469.0,28.8596,28.8596,28.8492,28.8544,36469.0
2015-08-17 15:30:00,55.62,55.65,55.6,55.63,86079.0,28.8492,28.8648,28.8388,28.8544,86079.0
2015-08-17 15:40:00,55.63,55.66,55.61,55.65,157183.0,28.8544,28.8699,28.844,28.8648,157183.0
2015-08-17 15:50:00,55.66,55.68,55.65,55.68,240771.0,28.8699,28.8803,28.8648,28.8803,240771.0
2015-08-18 09:30:00,55.58,55.68,55.51,55.56,167846.0,28.8285,28.8803,28.7921,28.8181,167846.0
2015-08-18 09:40:00,55.57,55.59,55.44,55.46,89692.0,28.8233,28.8336,28.7558,28.7662,89692.0
2015-08-18 09:50:00,55.47,55.59,55.46,55.59,79751.0,28.7714,28.8336,28.7662,28.8336,79751.0
2015-08-18 10:00:00,55.59,55.62,55.5,55.51,112021.0,28.8336,28.8492,28.787,28.7921,112021.0
2015-08-18 10:10:00,55.5,55.55,55.44,55.54,104014.0,28.787,28.8129,28.7558,28.8077,104014.0
2015-08-18 10:20:00,55.55,55.58,55.52,55.54,67382.0,28.8129,28.8285,28.7973,28.8077,67382.0
2015-08-18 10:30:00,55.53,55.56,55.43,55.47,107828.0,28.8025,28.8181,28.7507,28.7714,107828.0
2015-08-18 10:40:00,55.47,55.52,55.38,55.52,155972.0,28.7714,28.7973,28.7247,28.7973,155972.0
2015-08-18 10:50:00,55.52,55.52,55.42,55.46,74948.0,28.7973,28.7973,28.7455,28.7662,74948.0
2015-08-18 11:00:00,55.46,55.46,55.37,55.38,67183.0,28.7662,28.7662,28.7195,28.7247,67183.0
2015-08-18 11:10:00,55.39,55.4,55.33,55.35,75253.0,28.7299,28.7351,28.6988,28.7092,75253.0
2015-08-18 11:20:00,55.35,55.37,55.22,55.23,107974.0,28.7092,28.7195,28.6417,28.6469,107974.0
2015-08-18 11:30:00,55.23,55.3,55.2,55.26,115246.0,28.6469,28.6832,28.6314,28.6625,115246.0
2015-08-18 11:40:00,55.26,55.34,55.25,55.34,123846.0,28.6625,28.704,28.6573,28.704,123846.0
2015-08-18 11:50:00,55.34,55.38,55.32,55.36,87659.0,28.704,28.7247,28.6936,28.7143,87659.0
2015-08-18 12:00:00,55.36,55.37,55.32,55.37,63898.0,28.7143,28.7195,28.6936,28.7195,63898.0
2015-08-18 12:10:00,55.37,55.37,55.33,55.35,43924.0,28.7195,28.7195,28.6988,28.7092,43924.0
2015-08-18 12:20:00,55.34,55.38,55.33,55.37,62895.0,28.704,28.7247,28.6988,28.7195,62895.0
2015-08-18 12:30:00,55.37,55.47,55.36,55.46,54651.0,28.7195,28.7714,28.7143,28.7662,54651.0
2015-08-18 12:40:00,55.46,55.46,55.42,55.44,52499.0,28.7662,28.7662,28.7455,28.7558,52499.0
2015-08-18 12:50:00,55.43,55.49,55.41,55.42,49918.0,28.7507,28.7818,28.7403,28.7455,49918.0
2015-08-18 13:00:00,55.42,55.42,55.36,55.37,74094.0,28.7455,28.7455,28.7143,28.7195,74094.0
2015-08-18 13:10:00,55.36,55.39,55.36,55.39,105001.0,28.7143,28.7299,28.7143,28.7299,105001.0
2015-08-18 13:20:00,55.39,55.39,55.34,55.35,114033.0,28.7299,28.7299,28.704,28.7092,114033.0
2015-08-18 13:30:00,55.35,55.4,55.34,55.4,55742.0,28.7092,28.7351,28.704,28.7351,55742.0
2015-08-18 13:40:00,55.4,55.42,55.36,55.37,58629.0,28.7351,28.7455,28.7143,28.7195,58629.0
2015-08-18 13:50:00,55.36,55.36,55.34,55.36,57355.0,28.7143,28.7143,28.704,28.7143,57355.0
2015-08-18 14:00:00,55.36,55.36,55.3,55.33,70980.0,28.7143,28.7143,28.6832,28.6988,70980.0
2015-08-18 14:10:00,55.32,55.35,55.32,55.34,88820.0,28.6936,28.7092,28.6936,28.704,88820.0
2015-08-18 14:20:00,55.33,55.34,55.31,55.32,87521.0,28.6988,28.704,28.6884,28.6936,87521.0
2015-08-18 14:30:00,55.33,55.34,55.29,55.3,113805.0,28.6988,28.704,28.678,28.6832,113805.0
2015-08-18 14:40:00,55.3,55.3,55.22,55.23,85334.0,28.6832,28.6832,28.6417,28.6469,85334.0
2015-08-18 14:50:00,55.23,55.23,55.17,55.18,84314.0,28.6469,28.6469,28.6158,28.621,84314.0
2015-08-18 15:00:00,55.18,55.2,55.16,55.18,111564.0,28.621,28.6314,28.6106,28.621,111564.0
2015-08-18 15:10:00,55.17,55.18,55.15,55.18,101314.0,28.6158,28.621,28.6054,28.621,101314.0
2015-08-18 15:20:00,55.18,55.19,55.13,55.16,173888.0,28.621,28.6262,28.595,28.6106,173888.0
2015-08-18 15:30:00,55.16,55.16,55.13,55.15,148412.0,28.6106,28.6106,28.595,28.6054,148412.0
2015-08-18 15:40:00,55.15,55.15,55.1,55.15,269653.0,28.6054,28.6054,28.5795,28.6054,269653.0
2015-08-18 15:50:00,55.14,55.23,55.13,55.18,588674.0,28.6002,28.6469,28.595,28.621,588674.0
2015-08-19 09:30:00,55.0,55.02,54.67,54.75,307109.0,28.5276,28.538,28.3565,28.3979,307109.0
2015-08-19 09:40:00,54.74,54.75,54.58,54.58,197786.0,28.3928,28.3979,28.3098,28.3098,197786.0
2015-08-19 09:50:00,54.58,54.6,54.48,54.48,163510.0,28.3098,28.3201,28.2579,28.2579,163510.0
2015-08-19 10:00:00,54.48,54.52,54.47,54.5,203063.0,28.2579,28.2786,28.2527,28.2683,203063.0
2015-08-19 10:10:00,54.51,54.53,54.42,54.43,169677.0,28.2735,28.2838,28.2268,28.232,169677.0
2015-08-19 10:20:00,54.43,54.43,54.38,54.4,144588.0,28.232,28.232,28.206,28.2164,144588.0
2015-08-19 10:30:00,54.4,54.4,54.29,54.33,179341.0,28.2164,28.2164,28.1594,28.1801,179341.0
2015-08-19 10:40:00,54.33,54.33,54.17,54.23,179789.0,28.1801,28.1801,28.0971,28.1282,179789.0
2015-08-19 10:50:00,54.25,54.29,54.17,54.25,149004.0,28.1386,28.1594,28.0971,28.1386,149004.0
2015-08-19 11:00:00,54.25,54.35,54.25,54.32,164986.0,28.1386,28.1905,28.1386,28.1749,164986.0
2015-08-19 11:10:00,54.32,54.34,54.26,54.28,133535.0,28.1749,28.1853,28.1438,28.1542,133535.0
2015-08-19 11:20:00,54.28,54.28,54.21,54.23,123517.0,28.1542,28.1542,28.1179,28.1282,123517.0
2015-08-19 11:30:00,54.24,54.34,54.22,54.34,101267.0,28.1334,28.1853,28.123,28.1853,101267.0
2015-08-19 11:40:00,54.33,54.42,54.32,54.39,121383.0,28.1801,28.2268,28.1749,28.2112,121383.0
2015-08-19 11:50:00,54.39,54.56,54.37,54.55,144267.0,28.2112,28.2994,28.2008,28.2942,144267.0
2015-08-19 12:00:00,54.55,54.57,54.49,54.56,151938.0,28.2942,28.3046,28.2631,28.2994,151938.0
2015-08-19 12:10:00,54.56,54.66,54.54,54.55,133213.0,28.2994,28.3513,28.289,28.2942,133213.0
2015-08-19 12:20:00,54.54,54.6,54.52,54.6,109257.0,28.289,28.3201,28.2786,28.3201,109257.0
2015-08-19 12:30:00,54.6,54.69,54.58,54.68,85137.0,28.3201,28.3668,28.3098,28.3616,85137.0
2015-08-19 12:40:00,54.69,54.75,54.67,54.69,79744.0,28.3668,28.3979,28.3565,28.3668,79744.0
2015-08-19 12:50:00,54.69,54.8,54.69,54.72,83378.0,28.3668,28.4239,28.3668,28.3824,83378.0
2015-08-19 13:00:00,54.73,54.82,54.71,54.79,137854.0,28.3876,28.4343,28.3772,28.4187,137854.0
2015-08-19 13:10:00,54.8,54.87,54.78,54.87,111712.0,28.4239,28.4602,28.4135,28.4602,111712.0
2015-08-19 13:20:00,54.87,54.91,54.84,54.86,94069.0,28.4602,28.4809,28.4446,28.455,94069.0
2015-08-19 13:30:00,54.85,54.95,54.84,54.88,103504.0,28.4498,28.5017,28.4446,28.4654,103504.0
2015-08-19 13:40:00,54.88,55.08,54.88,55.05,196474.0,28.4654,28.5691,28.4654,28.5536,196474.0
2015-08-19 13:50:00,55.05,55.06,54.9,54.94,129449.0,28.5536,28.5587,28.4757,28.4965,129449.0
2015-08-19 14:00:00,54.92,55.13,54.92,55.1,123889.0,28.4861,28.595,28.4861,28.5795,123889.0
2015-08-19 14:10:00,55.1,55.28,55.09,55.16,131601.0,28.5795,28.6728,28.5743,28.6106,131601.0
2015-08-19 14:20:00,55.16,55.18,55.08,55.11,85495.0,28.6106,28.621,28.5691,28.5847,85495.0
2015-08-19 14:30:00,55.11,55.12,54.98,54.99,139014.0,28.5847,28.5899,28.5172,28.5224,139014.0
2015-08-19 14:40:00,54.99,55.01,54.91,54.96,108916.0,28.5224,28.5328,28.4809,28.5069,108916.0
2015-08-19 14:50:00,54.95,54.95,54.78,54.84,121934.0,28.5017,28.5017,28.4135,28.4446,121934.0
2015-08-19 15:00:00,54.85,54.87,54.78,54.85,119430.0,28.4498,28.4602,28.4135,28.4498,119430.0
2015-08-19 15:10:00,54.86,54.88,54.78,54.83,123350.0,28.455,28.4654,28.4135,28.4394,123350.0
2015-08-19 15:20:00,54.84,54.92,54.81,54.9,101989.0,28.4446,28.4861,28.4291,28.4757,101989.0
2015-08-19 15:30:00,54.9,54.97,54.82,54.86,161071.0,28.4757,28.5121,28.4343,28.455,161071.0
2015-08-19 15:40:00,54.85,55.05,54.85,55.04,228429.0,28.4498,28.5536,28.4498,28.5484,228429.0
2015-08-19 15:50:00,55.03,55.04,54.81,54.81,654094.0,28.5432,28.5484,28.4291,28.4291,654094.0
2015-08-20 09:30:00,54.34,54.45,54.22,54.3,244387.0,28.1853,28.2423,28.123,28.1645,244387.0
2015-08-20 09:40:00,54.3,54.53,54.23,54.27,154482.0,28.1645,28.2838,28.1282,28.149,154482.0
2015-08-20 09:50:00,54.27,54.69,54.2,54.66,183362.0,28.149,28.3668,28.1127,28.3513,183362.0
2015-08-20 10:00:00,54.66,54.73,54.55,54.71,126778.0,28.3513,28.3876,28.2942,28.3772,126778.0
2015-08-20 10:10:00,54.71,54.85,54.69,54.78,114646.0,28.3772,28.4498,28.3668,28.4135,114646.0
2015-08-20 10:20:00,54.79,54.89,54.71,54.89,149751.0,28.4187,28.4706,28.3772,28.4706,149751.0
2015-08-20 10:30:00,54.89,55.08,54.86,54.99,182517.0,28.4706,28.5691,28.455,28.5224,182517.0
2015-08-20 10:40:00,55.01,55.16,54.99,55.04,167271.0,28.5328,28.6106,28.5224,28.5484,167271.0
2015-08-20 10:50:00,55.03,55.06,54.9,54.91,84533.0,28.5432,28.5587,28.4757,28.4809,84533.0
2015-08-20 11:00:00,54.91,54.95,54.82,54.85,67236.0,28.4809,28.5017,28.4343,28.4498,67236.0
2015-08-20 11:10:00,54.86,54.94,54.85,54.89,110340.0,28.455,28.4965,28.4498,28.4706,110340.0
2015-08-20 11:20:00,54.9,55.05,54.9,55.03,66828.0,28.4757,28.5536,28.4757,28.5432,66828.0
2015-08-20 11:30:00,55.03,55.07,54.92,55.07,63735.0,28.5432,28.5639,28.4861,28.5639,63735.0
2015-08-20 11:40:00,55.06,55.16,55.06,55.16,81333.0,28.5587,28.6106,28.5587,28.6106,81333.0
2015-08-20 11:50:00,55.16,55.18,55.1,55.17,105583.0,28.6106,28.621,28.5795,28.6158,105583.0
2015-08-20 12:00:00,55.18,55.21,55.09,55.19,70776.0,28.621,28.6365,28.5743,28.6262,70776.0
2015-08-20 12:10:00,55.19,55.21,55.08,55.16,87215.0,28.6262,28.6365,28.5691,28.6106,87215.0
2015-08-20 12:20:00,55.16,55.2,55.01,55.08,114200.0,28.6106,28.6314,28.5328,28.5691,114200.0
2015-08-20 12:30:00,55.08,55.17,55.08,55.16,77833.0,28.5691,28.6158,28.5691,28.6106,77833.0
2015-08-20 12:40:00,55.16,55.21,55.07,55.1,104279.0,28.6106,28.6365,28.5639,28.5795,104279.0
2015-08-20 12:50:00,55.11,55.12,54.9,55.0,148933.0,28.5847,28.5899,28.4757,28.5276,148933.0
2015-08-20 13:00:00,54.99,55.05,54.96,54.98,72285.0,28.5224,28.5536,28.5069,28.5172,72285.0
2015-08-20 13:10:00,54.97,55.17,54.96,55.17,71788.0,28.5121,28.6158,28.5069,28.6158,71788.0
2015-08-20 13:20:00,55.18,55.25,55.12,55.22,134517.0,28.621,28.6573,28.5899,28.6417,134517.0
2015-08-20 13:30:00,55.21,55.24,55.18,55.19,77993.0,28.6365,28.6521,28.621,28.6262,77993.0
2015-08-20 13:40:00,55.19,55.3,55.09,55.29,150616.0,28.6262,28.6832,28.5743,28.678,150616.0
2015-08-20 13:50:00,55.29,55.34,55.27,55.32,73011.0,28.678,28.704,28.6677,28.6936,73011.0
2015-08-20 14:00:00,55.33,55.34,55.21,55.25,61718.0,28.6988,28.704,28.6365,28.6573,61718.0
2015-08-20 14:10:00,55.25,55.26,55.14,55.17,120612.0,28.6573,28.6625,28.6002,28.6158,120612.0
2015-08-20 14:20:00,55.16,55.25,55.05,55.06,82212.0,28.6106,28.6573,28.5536,28.5587,82212.0
2015-08-20 14:30:00,55.06,55.11,55.01,55.02,122912.0,28.5587,28.5847,28.5328,28.538,122912.0
2015-08-20 14:40:00,55.02,55.03,54.9,54.92,123046.0,28.538,28.5432,28.4757,28.4861,123046.0
2015-08-20 14:50:00,54.93,55.04,54.93,54.96,101180.0,28.4913,28.5484,28.4913,28.5069,101180.0
2015-08-20 15:00:00,54.97,55.03,54.94,54.99,89301.0,28.5121,28.5432,28.4965,28.5224,89301.0
2015-08-20 15:10:00,54.99,55.02,54.88,54.91,115425.0,28.5224,28.538,28.4654,28.4809,115425.0
2015-08-20 15:20:00,54.91,54.97,54.87,54.95,130727.0,28.4809,28.5121,28.4602,28.5017,130727.0
2015-08-20 15:30:00,54.95,55.08,54.94,55.0,192593.0,28.5017,28.5691,28.4965,28.5276,192593.0
2015-08-20 15:40:00,55.0,55.0,54.87,54.89,252098.0,28.5276,28.5276,28.4602,28.4706,252098.0
2015-08-20 15:50:00,54.89,54.89,54.67,54.74,573673.0,28.4706,28.4706,28.3565,28.3928,573673.0
2015-08-21 09:30:00,54.22,54.66,54.22,54.66,752512.0,28.123,28.3513,28.123,28.3513,752512.0
2015-08-21 09:40:00,54.65,54.74,54.49,54.55,313206.0,28.3461,28.3928,28.2631,28.2942,313206.0
2015-08-21 09:50:00,54.55,54.56,54.28,54.33,196465.0,28.2942,28.2994,28.1542,28.1801,196465.0
2015-08-21 10:00:00,54.33,54.63,54.32,54.59,212939.0,28.1801,28.3357,28.1749,28.315,212939.0
2015-08-21 10:10:00,54.58,54.64,54.54,54.63,220541.0,28.3098,28.3409,28.289,28.3357,220541.0
2015-08-21 10:20:00,54.62,54.65,54.51,54.54,166101.0,28.3305,28.3461,28.2735,28.289,166101.0
2015-08-21 10:30:00,54.53,54.58,54.36,54.44,164449.0,28.2838,28.3098,28.1957,28.2372,164449.0
2015-08-21 10:40:00,54.43,54.58,54.43,54.52,185793.0,28.232,28.3098,28.232,28.2786,185793.0
2015-08-21 10:50:00,54.52,54.65,54.51,54.63,184077.0,28.2786,28.3461,28.2735,28.3357,184077.0
2015-08-21 11:00:00,54.63,54.76,54.63,54.75,320052.0,28.3357,28.4031,28.3357,28.3979,320052.0
2015-08-21 11:10:00,54.75,54.83,54.69,54.82,327634.0,28.3979,28.4394,28.3668,28.4343,327634.0
2015-08-21 11:20:00,54.82,54.94,54.76,54.89,203933.0,28.4343,28.4965,28.4031,28.4706,203933.0
2015-08-21 11:30:00,54.89,54.9,54.71,54.73,220840.0,28.4706,28.4757,28.3772,28.3876,220840.0
2015-08-21 11:40:00,54.72,54.89,54.7,54.88,171882.0,28.3824,28.4706,28.372,28.4654,171882.0
2015-08-21 11:50:00,54.88,54.99,54.8,54.96,116365.0,28.4654,28.5224,28.4239,28.5069,116365.0
2015-08-21 12:00:00,54.94,54.96,54.85,54.92,163674.0,28.4965,28.5069,28.4498,28.4861,163674.0
2015-08-21 12:10:00,54.92,54.97,54.78,54.84,156307.0,28.4861,28.5121,28.4135,28.4446,156307.0
2015-08-21 12:20:00,54.83,54.86,54.77,54.82,143504.0,28.4394,28.455,28.4083,28.4343,143504.0
2015-08-21 12:30:00,54.82,54.92,54.81,54.82,137519.0,28.4343,28.4861,28.4291,28.4343,137519.0
2015-08-21 12:40:00,54.81,54.82,54.71,54.76,122190.0,28.4291,28.4343,28.3772,28.4031,122190.0
2015-08-21 12:50:00,54.77,54.78,54.65,54.65,109821.0,28.4083,28.4135,28.3461,28.3461,109821.0
2015-08-21 13:00:00,54.66,54.72,54.59,54.67,121145.0,28.3513,28.3824,28.315,28.3565,121145.0
2015-08-21 13:10:00,54.67,54.75,54.66,54.73,99902.0,28.3565,28.3979,28.3513,28.3876,99902.0
2015-08-21 13:20:00,54.72,54.81,54.72,54.8,198048.0,28.3824,28.4291,28.3824,28.4239,198048.0
2015-08-21 13:30:00,54.8,54.84,54.68,54.83,144287.0,28.4239,28.4446,28.3616,28.4394,144287.0
2015-08-21 13:40:00,54.81,54.84,54.64,54.65,134221.0,28.4291,28.4446,28.3409,28.3461,134221.0
2015-08-21 13:50:00,54.66,54.78,54.59,54.76,145156.0,28.3513,28.4135,28.315,28.4031,145156.0
2015-08-21 14:00:00,54.75,54.81,54.7,54.73,161181.0,28.3979,28.4291,28.372,28.3876,161181.0
2015-08-21 14:10:00,54.71,54.73,54.53,54.55,186338.0,28.3772,28.3876,28.2838,28.2942,186338.0
2015-08-21 14:20:00,54.56,54.61,54.52,54.53,114377.0,28.2994,28.3253,28.2786,28.2838,114377.0
2015-08-21 14:30:00,54.53,54.58,54.43,54.46,112243.0,28.2838,28.3098,28.232,28.2475,112243.0
2015-08-21 14:40:00,54.47,54.47,54.3,54.31,139197.0,28.2527,28.2527,28.1645,28.1697,139197.0
2015-08-21 14:50:00,54.3,54.34,54.26,54.29,168828.0,28.1645,28.1853,28.1438,28.1594,168828.0
2015-08-21 15:00:00,54.28,54.34,54.26,54.27,143183.0,28.1542,28.1853,28.1438,28.149,143183.0
2015-08-21 15:10:00,54.27,54.28,54.04,54.26,279141.0,28.149,28.1542,28.0297,28.1438,279141.0
2015-08-21 15:20:00,54.25,54.27,54.2,54.26,185694.0,28.1386,28.149,28.1127,28.1438,185694.0
2015-08-21 15:30:00,54.26,54.26,53.98,54.11,468477.0,28.1438,28.1438,27.9986,28.066,468477.0
2015-08-21 15:40:00,54.11,54.24,54.09,54.18,359754.0,28.066,28.1334,28.0556,28.1023,359754.0
2015-08-21 15:50:00,54.18,54.25,53.9,53.96,878436.0,28.1023,28.1386,27.9571,27.9882,878436.0
2015-08-24 09:30:00,48.71,50.66,47.41,48.95,2149088.0,25.2651,26.2765,24.5908,25.3896,2149088.0
2015-08-24 09:40:00,48.92,50.38,48.9,50.19,1245863.0,25.374,26.1313,25.3636,26.0327,1245863.0
2015-08-24 09:50:00,50.16,51.44,50.16,51.43,876042.0,26.0172,26.6811,26.0172,26.6759,876042.0
2015-08-24 10:00:00,51.43,51.72,51.19,51.7,603521.0,26.6759,26.8263,26.5514,26.816,603521.0
2015-08-24 10:10:00,51.7,52.33,51.69,52.22,559228.0,26.816,27.1427,26.8108,27.0857,559228.0
2015-08-24 10:20:00,52.21,52.85,52.21,52.81,633482.0,27.0805,27.4124,27.0805,27.3917,633482.0
2015-08-24 10:30:00,52.81,52.82,52.53,52.74,452859.0,27.3917,27.3969,27.2465,27.3554,452859.0
2015-08-24 10:40:00,52.75,52.9,52.74,52.78,275807.0,27.3606,27.4384,27.3554,27.3761,275807.0
2015-08-24 10:50:00,52.78,52.88,52.75,52.86,297235.0,27.3761,27.428,27.3606,27.4176,297235.0
2015-08-24 11:00:00,52.87,52.88,52.85,52.86,196393.0,27.4228,27.428,27.4124,27.4176,196393.0
2015-08-24 11:10:00,52.86,52.86,52.85,52.86,151560.0,27.4176,27.4176,27.4124,27.4176,151560.0
2015-08-24 11:20:00,52.86,52.86,52.78,52.78,193488.0,27.4176,27.4176,27.3761,27.3761,193488.0
2015-08-24 11:30:00,52.79,52.79,52.67,52.67,176726.0,27.3813,27.3813,27.3191,27.3191,176726.0
2015-08-24 11:40:00,52.68,52.68,52.61,52.64,266345.0,27.3243,27.3243,27.288,27.3035,266345.0
2015-08-24 11:50:00,52.64,52.78,52.63,52.77,259534.0,27.3035,27.3761,27.2983,27.371,259534.0
2015-08-24 12:00:00,52.77,52.77,52.7,52.71,188047.0,27.371,27.371,27.3346,27.3398,188047.0
2015-08-24 12:10:00,52.71,52.75,52.7,52.74,408231.0,27.3398,27.3606,27.3346,27.3554,408231.0
2015-08-24 12:20:00,52.75,52.77,52.63,52.75,269548.0,27.3606,27.371,27.2983,27.3606,269548.0
2015-08-24 12:30:00,52.74,52.76,52.72,52.73,282065.0,27.3554,27.3658,27.345,27.3502,282065.0
2015-08-24 12:40:00,52.73,52.73,52.71,52.71,95662.0,27.3502,27.3502,27.3398,27.3398,95662.0
2015-08-24 12:50:00,52.71,52.71,52.67,52.68,127981.0,27.3398,27.3398,27.3191,27.3243,127981.0
2015-08-24 13:00:00,52.68,52.68,52.67,52.68,144583.0,27.3243,27.3243,27.3191,27.3243,144583.0
2015-08-24 13:10:00,52.68,52.68,52.65,52.65,128629.0,27.3243,27.3243,27.3087,27.3087,128629.0
2015-08-24 13:20:00,52.66,52.66,52.54,52.54,111347.0,27.3139,27.3139,27.2517,27.2517,111347.0
2015-08-24 13:30:00,52.54,52.55,52.49,52.5,206579.0,27.2517,27.2568,27.2257,27.2309,206579.0
2015-08-24 13:40:00,52.5,52.54,52.49,52.54,195461.0,27.2309,27.2517,27.2257,27.2517,195461.0
2015-08-24 13:50:00,52.54,52.54,52.37,52.38,177801.0,27.2517,27.2517,27.1635,27.1687,177801.0
2015-08-24 14:00:00,52.38,52.38,52.32,52.33,154960.0,27.1687,27.1687,27.1375,27.1427,154960.0
2015-08-24 14:10:00,52.33,52.33,52.31,52.32,153653.0,27.1427,27.1427,27.1324,27.1375,153653.0
2015-08-24 14:20:00,52.32,52.34,52.3,52.3,199263.0,27.1375,27.1479,27.1272,27.1272,199263.0
2015-08-24 14:30:00,52.3,52.49,52.3,52.44,277007.0,27.1272,27.2257,27.1272,27.1998,277007.0
2015-08-24 14:40:00,52.44,52.44,52.38,52.38,115517.0,27.1998,27.1998,27.1687,27.1687,115517.0
2015-08-24 14:50:00,52.38,52.39,51.84,51.84,292513.0,27.1687,27.1739,26.8886,26.8886,292513.0
2015-08-24 15:00:00,51.84,51.87,51.78,51.87,557344.0,26.8886,26.9041,26.8575,26.9041,557344.0
2015-08-24 15:10:00,51.87,51.87,51.8,51.81,341651.0,26.9041,26.9041,26.8678,26.873,341651.0
2015-08-24 15:20:00,51.8,51.82,51.77,51.8,422470.0,26.8678,26.8782,26.8523,26.8678,422470.0
2015-08-24 15:30:00,51.8,52.01,51.57,52.01,636960.0,26.8678,26.9768,26.7485,26.9768,636960.0
2015-08-24 15:40:00,52.01,52.63,51.96,52.53,635791.0,26.9768,27.2983,26.9508,27.2465,635791.0
2015-08-24 15:50:00,52.53,52.54,52.21,52.22,582942.0,27.2465,27.2517,27.0805,27.0857,582942.0
2015-08-25 09:30:00,53.51,53.51,53.0,53.37,703147.0,27.7548,27.7548,27.4902,27.6822,703147.0
2015-08-25 09:40:00,53.36,53.64,53.28,53.6,379151.0,27.677,27.8222,27.6355,27.8015,379151.0
2015-08-25 09:50:00,53.59,53.83,53.41,53.45,406638.0,27.7963,27.9208,27.7029,27.7237,406638.0
2015-08-25 10:00:00,53.45,53.47,53.2,53.37,308970.0,27.7237,27.734,27.594,27.6822,308970.0
2015-08-25 10:10:00,53.36,53.36,53.08,53.08,158085.0,27.677,27.677,27.5317,27.5317,158085.0
2015-08-25 10:20:00,53.08,53.29,52.94,53.02,265931.0,27.5317,27.6407,27.4591,27.5006,265931.0
2015-08-25 10:30:00,53.02,53.02,52.82,52.91,177564.0,27.5006,27.5006,27.3969,27.4436,177564.0
2015-08-25 10:40:00,52.91,53.15,52.88,53.14,166279.0,27.4436,27.5681,27.428,27.5629,166279.0
2015-08-25 10:50:00,53.14,53.21,53.04,53.12,111774.0,27.5629,27.5992,27.511,27.5525,111774.0
2015-08-25 11:00:00,53.12,53.3,53.12,53.26,132165.0,27.5525,27.6459,27.5525,27.6251,132165.0
2015-08-25 11:10:00,53.26,53.52,53.25,53.4,140231.0,27.6251,27.76,27.6199,27.6977,140231.0
2015-08-25 11:20:00,53.41,53.49,53.29,53.29,147936.0,27.7029,27.7444,27.6407,27.6407,147936.0
2015-08-25 11:30:00,53.3,53.3,53.1,53.11,110724.0,27.6459,27.6459,27.5421,27.5473,110724.0
2015-08-25 11:40:00,53.11,53.18,52.98,53.13,149204.0,27.5473,27.5836,27.4799,27.5577,149204.0
2015-08-25 11:50:00,53.13,53.13,52.9,52.96,104502.0,27.5577,27.5577,27.4384,27.4695,104502.0
2015-08-25 12:00:00,52.96,53.0,52.89,52.95,119600.0,27.4695,27.4902,27.4332,27.4643,119600.0
2015-08-25 12:10:00,52.95,52.99,52.8,52.81,89728.0,27.4643,27.4851,27.3865,27.3917,89728.0
2015-08-25 12:20:00,52.81,52.83,52.71,52.79,127342.0,27.3917,27.4021,27.3398,27.3813,127342.0
2015-08-25 12:30:00,52.78,52.82,52.68,52.71,79244.0,27.3761,27.3969,27.3243,27.3398,79244.0
2015-08-25 12:40:00,52.7,52.77,52.64,52.69,128989.0,27.3346,27.371,27.3035,27.3295,128989.0
2015-08-25 12:50:00,52.7,52.74,52.59,52.6,102196.0,27.3346,27.3554,27.2776,27.2828,102196.0
2015-08-25 13:00:00,52.61,52.69,52.54,52.61,83730.0,27.288,27.3295,27.2517,27.288,83730.0
2015-08-25 13:10:00,52.62,52.63,52.51,52.57,104420.0,27.2931,27.2983,27.2361,27.2672,104420.0
2015-08-25 13:20:00,52.57,52.59,52.36,52.39,133288.0,27.2672,27.2776,27.1583,27.1739,133288.0
2015-08-25 13:30:00,52.39,52.56,52.35,52.54,77408.0,27.1739,27.262,27.1531,27.2517,77408.0
2015-08-25 13:40:00,52.54,52.55,52.44,52.47,95758.0,27.2517,27.2568,27.1998,27.2153,95758.0
2015-08-25 13:50:00,52.47,52.59,52.46,52.59,80142.0,27.2153,27.2776,27.2102,27.2776,80142.0
2015-08-25 14:00:00,52.58,52.59,52.49,52.54,182254.0,27.2724,27.2776,27.2257,27.2517,182254.0
2015-08-25 14:10:00,52.53,52.68,52.52,52.68,98965.0,27.2465,27.3243,27.2413,27.3243,98965.0
2015-08-25 14:20:00,52.67,52.79,52.63,52.65,102324.0,27.3191,27.3813,27.2983,27.3087,102324.0
2015-08-25 14:30:00,52.64,52.71,52.61,52.64,91340.0,27.3035,27.3398,27.288,27.3035,91340.0
2015-08-25 14:40:00,52.64,52.85,52.64,52.85,81688.0,27.3035,27.4124,27.3035,27.4124,81688.0
2015-08-25 14:50:00,52.85,52.93,52.84,52.89,114375.0,27.4124,27.4539,27.4073,27.4332,114375.0
2015-08-25 15:00:00,52.89,52.95,52.74,52.77,152813.0,27.4332,27.4643,27.3554,27.371,152813.0
2015-08-25 15:10:00,52.76,52.78,52.5,52.54,193868.0,27.3658,27.3761,27.2309,27.2517,193868.0
2015-08-25 15:20:00,52.53,52.56,52.39,52.4,244162.0,27.2465,27.262,27.1739,27.179,244162.0
2015-08-25 15:30:00,52.4,52.48,52.17,52.2,414293.0,27.179,27.2205,27.0597,27.0753,414293.0
2015-08-25 15:40:00,52.19,52.25,51.91,51.95,387858.0,27.0701,27.1012,26.9249,26.9456,387858.0
2015-08-25 15:50:00,51.95,52.23,51.87,51.9,838189.0,26.9456,27.0909,26.9041,26.9197,838189.0
2015-08-26 09:30:00,53.0,53.03,52.51,52.96,395421.0,27.4902,27.5058,27.2361,27.4695,395421.0
2015-08-26 09:40:00,52.98,53.13,52.55,52.91,230208.0,27.4799,27.5577,27.2568,27.4436,230208.0
2015-08-26 09:50:00,52.9,52.9,52.62,52.7,174974.0,27.4384,27.4384,27.2931,27.3346,174974.0
2015-08-26 10:00:00,52.7,52.9,52.58,52.71,149897.0,27.3346,27.4384,27.2724,27.3398,149897.0
2015-08-26 10:10:00,52.72,52.74,52.18,52.19,212576.0,27.345,27.3554,27.0649,27.0701,212576.0
2015-08-26 10:20:00,52.19,52.37,52.1,52.25,153563.0,27.0701,27.1635,27.0234,27.1012,153563.0
2015-08-26 10:30:00,52.26,52.52,52.21,52.37,184365.0,27.1064,27.2413,27.0805,27.1635,184365.0
2015-08-26 10:40:00,52.37,52.4,52.11,52.22,200184.0,27.1635,27.179,27.0286,27.0857,200184.0
2015-08-26 10:50:00,52.24,52.36,52.14,52.18,174996.0,27.096,27.1583,27.0442,27.0649,174996.0
2015-08-26 11:00:00,52.15,52.22,52.02,52.1,203776.0,27.0494,27.0857,26.9819,27.0234,203776.0
2015-08-26 11:10:00,52.09,52.16,51.95,52.11,187339.0,27.0182,27.0546,26.9456,27.0286,187339.0
2015-08-26 11:20:00,52.11,52.15,51.9,51.93,234968.0,27.0286,27.0494,26.9197,26.9353,234968.0
2015-08-26 11:30:00,51.92,51.99,51.69,51.72,297282.0,26.9301,26.9664,26.8108,26.8263,297282.0
2015-08-26 11:40:00,51.73,51.86,51.71,51.82,255463.0,26.8315,26.8989,26.8211,26.8782,255463.0
2015-08-26 11:50:00,51.81,51.92,51.76,51.8,185956.0,26.873,26.9301,26.8471,26.8678,185956.0
2015-08-26 12:00:00,51.8,51.82,51.65,51.68,113239.0,26.8678,26.8782,26.79,26.8056,113239.0
2015-08-26 12:10:00,51.69,51.84,51.68,51.81,90280.0,26.8108,26.8886,26.8056,26.873,90280.0
2015-08-26 12:20:00,51.84,51.87,51.67,51.73,92736.0,26.8886,26.9041,26.8004,26.8315,92736.0
2015-08-26 12:30:00,51.72,51.75,51.6,51.64,105950.0,26.8263,26.8419,26.7641,26.7848,105950.0
2015-08-26 12:40:00,51.64,51.81,51.62,51.8,108422.0,26.7848,26.873,26.7745,26.8678,108422.0
2015-08-26 12:50:00,51.78,52.0,51.7,52.0,130137.0,26.8575,26.9716,26.816,26.9716,130137.0
2015-08-26 13:00:00,52.0,52.08,51.86,51.88,139300.0,26.9716,27.0131,26.8989,26.9093,139300.0
2015-08-26 13:10:00,51.87,52.0,51.84,51.94,147492.0,26.9041,26.9716,26.8886,26.9404,147492.0
2015-08-26 13:20:00,51.94,52.16,51.94,52.16,120371.0,26.9404,27.0546,26.9404,27.0546,120371.0
2015-08-26 13:30:00,52.15,52.26,52.03,52.22,150064.0,27.0494,27.1064,26.9871,27.0857,150064.0
2015-08-26 13:40:00,52.22,52.25,52.11,52.17,97460.0,27.0857,27.1012,27.0286,27.0597,97460.0
2015-08-26 13:50:00,52.16,52.37,52.15,52.36,107769.0,27.0546,27.1635,27.0494,27.1583,107769.0
2015-08-26 14:00:00,52.36,52.37,52.19,52.26,117252.0,27.1583,27.1635,27.0701,27.1064,117252.0
2015-08-26 14:10:00,52.27,52.31,51.99,52.01,115654.0,27.1116,27.1324,26.9664,26.9768,115654.0
2015-08-26 14:20:00,52.02,52.12,52.0,52.08,100580.0,26.9819,27.0338,26.9716,27.0131,100580.0
2015-08-26 14:30:00,52.09,52.29,52.05,52.25,149193.0,27.0182,27.122,26.9975,27.1012,149193.0
2015-08-26 14:40:00,52.27,52.5,52.27,52.37,217715.0,27.1116,27.2309,27.1116,27.1635,217715.0
2015-08-26 14:50:00,52.38,52.51,52.36,52.48,145868.0,27.1687,27.2361,27.1583,27.2205,145868.0
2015-08-26 15:00:00,52.48,52.69,52.39,52.67,179393.0,27.2205,27.3295,27.1739,27.3191,179393.0
2015-08-26 15:10:00,52.67,52.93,52.66,52.91,298398.0,27.3191,27.4539,27.3139,27.4436,298398.0
2015-08-26 15:20:00,52.92,53.01,52.78,52.81,255525.0,27.4488,27.4954,27.3761,27.3917,255525.0
2015-08-26 15:30:00,52.82,53.0,52.79,52.91,247669.0,27.3969,27.4902,27.3813,27.4436,247669.0
2015-08-26 15:40:00,52.92,53.25,52.91,53.14,410722.0,27.4488,27.6199,27.4436,27.5629,410722.0
2015-08-26 15:50:00,53.14,53.3,53.06,53.2,746706.0,27.5629,27.6459,27.5214,27.594,746706.0
2015-08-27 09:30:00,53.66,53.67,53.4,53.65,291047.0,27.8326,27.8378,27.6977,27.8274,291047.0
2015-08-27 09:40:00,53.68,53.77,53.47,53.64,188933.0,27.843,27.8896,27.734,27.8222,188933.0
2015-08-27 09:50:00,53.65,53.79,53.46,53.56,181461.0,27.8274,27.9,27.7288,27.7807,181461.0
2015-08-27 10:00:00,53.55,53.6,53.46,53.56,134265.0,27.7755,27.8015,27.7288,27.7807,134265.0
2015-08-27 10:10:00,53.55,53.6,53.41,53.43,139380.0,27.7755,27.8015,27.7029,27.7133,139380.0
2015-08-27 10:20:00,53.43,53.56,53.37,53.49,109897.0,27.7133,27.7807,27.6822,27.7444,109897.0
2015-08-27 10:30:00,53.5,53.51,53.35,53.35,140735.0,27.7496,27.7548,27.6718,27.6718,140735.0
2015-08-27 10:40:00,53.35,53.4,53.28,53.37,133112.0,27.6718,27.6977,27.6355,27.6822,133112.0
2015-08-27 10:50:00,53.37,53.4,53.28,53.28,157155.0,27.6822,27.6977,27.6355,27.6355,157155.0
2015-08-27 11:00:00,53.28,53.41,53.27,53.31,128822.0,27.6355,27.7029,27.6303,27.651,128822.0
2015-08-27 11:10:00,53.31,53.35,53.22,53.34,130136.0,27.651,27.6718,27.6044,27.6666,130136.0
2015-08-27 11:20:00,53.34,53.5,53.33,53.44,99545.0,27.6666,27.7496,27.6614,27.7185,99545.0
2015-08-27 11:30:00,53.44,53.54,53.38,53.39,128383.0,27.7185,27.7703,27.6873,27.6925,128383.0
2015-08-27 11:40:00,53.38,53.52,53.38,53.51,79036.0,27.6873,27.76,27.6873,27.7548,79036.0
2015-08-27 11:50:00,53.52,53.64,53.52,53.59,96959.0,27.76,27.8222,27.76,27.7963,96959.0
2015-08-27 12:00:00,53.57,53.67,53.56,53.61,161810.0,27.7859,27.8378,27.7807,27.8066,161810.0
2015-08-27 12:10:00,53.62,53.63,53.54,53.54,84193.0,27.8118,27.817,27.7703,27.7703,84193.0
2015-08-27 12:20:00,53.55,53.59,53.48,53.59,114377.0,27.7755,27.7963,27.7392,27.7963,114377.0
2015-08-27 12:30:00,53.6,53.9,53.59,53.73,347723.0,27.8015,27.9571,27.7963,27.8689,347723.0
2015-08-27 12:40:00,53.73,53.82,53.71,53.78,77734.0,27.8689,27.9156,27.8585,27.8948,77734.0
2015-08-27 12:50:00,53.77,53.93,53.77,53.89,125527.0,27.8896,27.9726,27.8896,27.9519,125527.0
2015-08-27 13:00:00,53.9,53.9,53.78,53.84,94514.0,27.9571,27.9571,27.8948,27.9259,94514.0
2015-08-27 13:10:00,53.84,53.9,53.83,53.83,73567.0,27.9259,27.9571,27.9208,27.9208,73567.0
2015-08-27 13:20:00,53.83,53.84,53.75,53.82,71965.0,27.9208,27.9259,27.8793,27.9156,71965.0
2015-08-27 13:30:00,53.82,53.91,53.8,53.82,54786.0,27.9156,27.9623,27.9052,27.9156,54786.0
2015-08-27 13:40:00,53.82,53.91,53.79,53.84,73747.0,27.9156,27.9623,27.9,27.9259,73747.0
2015-08-27 13:50:00,53.84,53.96,53.81,53.96,53733.0,27.9259,27.9882,27.9104,27.9882,53733.0
2015-08-27 14:00:00,53.97,53.98,53.85,53.85,68692.0,27.9934,27.9986,27.9311,27.9311,68692.0
2015-08-27 14:10:00,53.85,53.9,53.68,53.72,79357.0,27.9311,27.9571,27.843,27.8637,79357.0
2015-08-27 14:20:00,53.72,53.77,53.51,53.58,99505.0,27.8637,27.8896,27.7548,27.7911,99505.0
2015-08-27 14:30:00,53.58,53.58,53.46,53.54,108116.0,27.7911,27.7911,27.7288,27.7703,108116.0
2015-08-27 14:40:00,53.54,53.55,53.25,53.25,154002.0,27.7703,27.7755,27.6199,27.6199,154002.0
2015-08-27 14:50:00,53.25,53.35,53.02,53.04,131201.0,27.6199,27.6718,27.5006,27.511,131201.0
2015-08-27 15:00:00,53.04,53.21,52.67,52.95,343809.0,27.511,27.5992,27.3191,27.4643,343809.0
2015-08-27 15:10:00,52.96,53.13,52.83,53.08,172658.0,27.4695,27.5577,27.4021,27.5317,172658.0
2015-08-27 15:20:00,53.09,53.26,52.98,53.22,173686.0,27.5369,27.6251,27.4799,27.6044,173686.0
2015-08-27 15:30:00,53.23,53.36,53.13,53.2,270381.0,27.6095,27.677,27.5577,27.594,270381.0
2015-08-27 15:40:00,53.21,53.62,53.19,53.6,319165.0,27.5992,27.8118,27.5888,27.8015,319165.0
2015-08-27 15:50:00,53.6,53.76,53.54,53.73,638975.0,27.8015,27.8844,27.7703,27.8689,638975.0
2015-08-28 09:30:00,53.7,53.88,53.7,53.86,343723.0,27.8533,27.9467,27.8533,27.9363,343723.0
2015-08-28 09:40:00,53.88,53.89,53.63,53.77,263126.0,27.9467,27.9519,27.817,27.8896,263126.0
2015-08-28 09:50:00,53.77,53.98,53.75,53.94,116306.0,27.8896,27.9986,27.8793,27.9778,116306.0
2015-08-28 10:00:00,53.94,53.94,53.72,53.75,159194.0,27.9778,27.9778,27.8637,27.8793,159194.0
2015-08-28 10:10:00,53.77,53.9,53.74,53.84,141106.0,27.8896,27.9571,27.8741,27.9259,141106.0
2015-08-28 10:20:00,53.84,53.96,53.78,53.93,127973.0,27.9259,27.9882,27.8948,27.9726,127973.0
2015-08-28 10:30:00,53.93,54.04,53.86,53.94,287241.0,27.9726,28.0297,27.9363,27.9778,287241.0
2015-08-28 10:40:00,53.94,53.99,53.87,53.93,118672.0,27.9778,28.0037,27.9415,27.9726,118672.0
2015-08-28 10:50:00,53.91,53.94,53.83,53.85,106447.0,27.9623,27.9778,27.9208,27.9311,106447.0
2015-08-28 11:00:00,53.86,54.03,53.84,53.94,187975.0,27.9363,28.0245,27.9259,27.9778,187975.0
2015-08-28 11:10:00,53.94,54.09,53.93,54.09,74295.0,27.9778,28.0556,27.9726,28.0556,74295.0
2015-08-28 11:20:00,54.09,54.25,54.07,54.22,113390.0,28.0556,28.1386,28.0452,28.123,113390.0
2015-08-28 11:30:00,54.22,54.3,54.12,54.13,117393.0,28.123,28.1645,28.0712,28.0764,117393.0
2015-08-28 11:40:00,54.12,54.14,53.94,54.0,108590.0,28.0712,28.0815,27.9778,28.0089,108590.0
2015-08-28 11:50:00,54.0,54.06,53.83,53.91,93655.0,28.0089,28.0401,27.9208,27.9623,93655.0
2015-08-28 12:00:00,53.91,54.12,53.84,53.84,155639.0,27.9623,28.0712,27.9259,27.9259,155639.0
2015-08-28 12:10:00,53.85,53.89,53.79,53.84,74361.0,27.9311,27.9519,27.9,27.9259,74361.0
2015-08-28 12:20:00,53.84,53.91,53.8,53.89,86549.0,27.9259,27.9623,27.9052,27.9519,86549.0
2015-08-28 12:30:00,53.91,53.99,53.9,53.95,62723.0,27.9623,28.0037,27.9571,27.983,62723.0
2015-08-28 12:40:00,53.95,54.0,53.9,54.0,62126.0,27.983,28.0089,27.9571,28.0089,62126.0
2015-08-28 12:50:00,54.01,54.07,54.0,54.02,71755.0,28.0141,28.0452,28.0089,28.0193,71755.0
2015-08-28 13:00:00,54.03,54.04,53.95,53.98,141046.0,28.0245,28.0297,27.983,27.9986,141046.0
2015-08-28 13:10:00,53.99,54.03,53.95,54.03,35574.0,28.0037,28.0245,27.983,28.0245,35574.0
2015-08-28 13:20:00,54.03,54.04,53.92,53.92,51882.0,28.0245,28.0297,27.9674,27.9674,51882.0
2015-08-28 13:30:00,53.93,53.98,53.85,53.87,91859.0,27.9726,27.9986,27.9311,27.9415,91859.0
2015-08-28 13:40:00,53.88,54.06,53.86,54.0,84734.0,27.9467,28.0401,27.9363,28.0089,84734.0
2015-08-28 13:50:00,54.01,54.12,54.0,54.07,126077.0,28.0141,28.0712,28.0089,28.0452,126077.0
2015-08-28 14:00:00,54.08,54.21,54.05,54.14,61011.0,28.0504,28.1179,28.0349,28.0815,61011.0
2015-08-28 14:10:00,54.14,54.14,54.03,54.09,47417.0,28.0815,28.0815,28.0245,28.0556,47417.0
2015-08-28 14:20:00,54.1,54.16,54.03,54.1,67348.0,28.0608,28.0919,28.0245,28.0608,67348.0
2015-08-28 14:30:00,54.1,54.13,54.03,54.13,103216.0,28.0608,28.0764,28.0245,28.0764,103216.0
2015-08-28 14:40:00,54.12,54.21,54.09,54.17,109168.0,28.0712,28.1179,28.0556,28.0971,109168.0
2015-08-28 14:50:00,54.17,54.25,54.14,54.23,148525.0,28.0971,28.1386,28.0815,28.1282,148525.0
2015-08-28 15:00:00,54.23,54.24,54.11,54.21,164917.0,28.1282,28.1334,28.066,28.1179,164917.0
2015-08-28 15:10:00,54.21,54.21,54.12,54.14,129220.0,28.1179,28.1179,28.0712,28.0815,129220.0
2015-08-28 15:20:00,54.15,54.17,54.02,54.12,118680.0,28.0867,28.0971,28.0193,28.0712,118680.0
2015-08-28 15:30:00,54.11,54.11,53.91,53.94,217159.0,28.066,28.066,27.9623,27.9778,217159.0
2015-08-28 15:40:00,53.94,54.0,53.89,53.96,419847.0,27.9778,28.0089,27.9519,27.9882,419847.0
2015-08-28 15:50:00,53.96,54.18,53.95,54.15,790999.0,27.9882,28.1023,27.983,28.0867,790999.0
2015-08-31 09:30:00,53.97,54.12,53.76,53.81,210393.0,27.9934,28.0712,27.8844,27.9104,210393.0
2015-08-31 09:40:00,53.78,53.97,53.75,53.9,115649.0,27.8948,27.9934,27.8793,27.9571,115649.0
2015-08-31 09:50:00,53.9,53.91,53.75,53.78,101694.0,27.9571,27.9623,27.8793,27.8948,101694.0
2015-08-31 10:00:00,53.78,53.78,53.58,53.61,62621.0,27.8948,27.8948,27.7911,27.8066,62621.0
2015-08-31 10:10:00,53.62,53.65,53.56,53.61,66611.0,27.8118,27.8274,27.7807,27.8066,66611.0
2015-08-31 10:20:00,53.61,53.81,53.59,53.78,58692.0,27.8066,27.9104,27.7963,27.8948,58692.0
2015-08-31 10:30:00,53.78,53.84,53.73,53.79,55124.0,27.8948,27.9259,27.8689,27.9,55124.0
2015-08-31 10:40:00,53.8,53.81,53.72,53.73,81997.0,27.9052,27.9104,27.8637,27.8689,81997.0
2015-08-31 10:50:00,53.72,53.75,53.67,53.68,78973.0,27.8637,27.8793,27.8378,27.843,78973.0
2015-08-31 11:00:00,53.68,53.7,53.54,53.56,111069.0,27.843,27.8533,27.7703,27.7807,111069.0
2015-08-31 11:10:00,53.56,53.66,53.53,53.62,60274.0,27.7807,27.8326,27.7652,27.8118,60274.0
2015-08-31 11:20:00,53.61,53.63,53.5,53.53,91210.0,27.8066,27.817,27.7496,27.7652,91210.0
2015-08-31 11:30:00,53.53,53.58,53.51,53.58,72829.0,27.7652,27.7911,27.7548,27.7911,72829.0
2015-08-31 11:40:00,53.59,53.72,53.59,53.66,114901.0,27.7963,27.8637,27.7963,27.8326,114901.0
2015-08-31 11:50:00,53.65,53.65,53.51,53.55,59636.0,27.8274,27.8274,27.7548,27.7755,59636.0
2015-08-31 12:00:00,53.55,53.62,53.53,53.58,47351.0,27.7755,27.8118,27.7652,27.7911,47351.0
2015-08-31 12:10:00,53.58,53.61,53.55,53.6,47172.0,27.7911,27.8066,27.7755,27.8015,47172.0
2015-08-31 12:20:00,53.6,53.71,53.59,53.68,48168.0,27.8015,27.8585,27.7963,27.843,48168.0
2015-08-31 12:30:00,53.68,53.71,53.64,53.69,52670.0,27.843,27.8585,27.8222,27.8481,52670.0
2015-08-31 12:40:00,53.68,53.71,53.64,53.67,33393.0,27.843,27.8585,27.8222,27.8378,33393.0
2015-08-31 12:50:00,53.68,53.71,53.62,53.62,32693.0,27.843,27.8585,27.8118,27.8118,32693.0
2015-08-31 13:00:00,53.63,53.64,53.6,53.62,25667.0,27.817,27.8222,27.8015,27.8118,25667.0
2015-08-31 13:10:00,53.62,53.64,53.57,53.63,42749.0,27.8118,27.8222,27.7859,27.817,42749.0
2015-08-31 13:20:00,53.63,53.65,53.56,53.63,35619.0,27.817,27.8274,27.7807,27.817,35619.0
2015-08-31 13:30:00,53.64,53.65,53.57,53.64,50280.0,27.8222,27.8274,27.7859,27.8222,50280.0
2015-08-31 13:40:00,53.63,53.67,53.6,53.63,32756.0,27.817,27.8378,27.8015,27.817,32756.0
2015-08-31 13:50:00,53.62,53.66,53.59,53.64,37192.0,27.8118,27.8326,27.7963,27.8222,37192.0
2015-08-31 14:00:00,53.64,53.7,53.62,53.62,45444.0,27.8222,27.8533,27.8118,27.8118,45444.0
2015-08-31 14:10:00,53.63,53.63,53.55,53.59,74754.0,27.817,27.817,27.7755,27.7963,74754.0
2015-08-31 14:20:00,53.58,53.65,53.58,53.62,48683.0,27.7911,27.8274,27.7911,27.8118,48683.0
2015-08-31 14:30:00,53.63,53.66,53.58,53.61,48381.0,27.817,27.8326,27.7911,27.8066,48381.0
2015-08-31 14:40:00,53.61,53.63,53.57,53.59,60747.0,27.8066,27.817,27.7859,27.7963,60747.0
2015-08-31 14:50:00,53.57,53.63,53.56,53.61,96663.0,27.7859,27.817,27.7807,27.8066,96663.0
2015-08-31 15:00:00,53.61,53.76,53.6,53.72,91665.0,27.8066,27.8844,27.8015,27.8637,91665.0
2015-08-31 15:10:00,53.73,53.75,53.62,53.62,117294.0,27.8689,27.8793,27.8118,27.8118,117294.0
2015-08-31 15:20:00,53.61,53.64,53.56,53.62,179335.0,27.8066,27.8222,27.7807,27.8118,179335.0
2015-08-31 15:30:00,53.61,53.78,53.6,53.69,159247.0,27.8066,27.8948,27.8015,27.8481,159247.0
2015-08-31 15:40:00,53.68,53.79,53.67,53.69,202414.0,27.843,27.9,27.8378,27.8481,202414.0
2015-08-31 15:50:00,53.69,53.73,53.58,53.58,488851.0,27.8481,27.8689,27.7911,27.7911,488851.0
2015-09-01 09:30:00,52.67,52.72,52.12,52.34,391931.0,27.3191,27.345,27.0338,27.1479,391931.0
2015-09-01 09:40:00,52.32,52.57,52.22,52.41,250866.0,27.1375,27.2672,27.0857,27.1842,250866.0
2015-09-01 09:50:00,52.4,52.45,52.27,52.35,205971.0,27.179,27.205,27.1116,27.1531,205971.0
2015-09-01 10:00:00,52.34,52.37,52.24,52.32,219262.0,27.1479,27.1635,27.096,27.1375,219262.0
2015-09-01 10:10:00,52.32,52.42,52.32,52.36,196055.0,27.1375,27.1894,27.1375,27.1583,196055.0
2015-09-01 10:20:00,52.37,52.47,52.28,52.47,290976.0,27.1635,27.2153,27.1168,27.2153,290976.0
2015-09-01 10:30:00,52.46,52.52,52.35,52.39,150099.0,27.2102,27.2413,27.1531,27.1739,150099.0
2015-09-01 10:40:00,52.39,52.41,52.27,52.35,132824.0,27.1739,27.1842,27.1116,27.1531,132824.0
2015-09-01 10:50:00,52.34,52.42,52.29,52.36,217285.0,27.1479,27.1894,27.122,27.1583,217285.0
2015-09-01 11:00:00,52.37,52.47,52.3,52.46,136641.0,27.1635,27.2153,27.1272,27.2102,136641.0
2015-09-01 11:10:00,52.45,52.51,52.42,52.47,128017.0,27.205,27.2361,27.1894,27.2153,128017.0
2015-09-01 11:20:00,52.46,52.52,52.42,52.43,136599.0,27.2102,27.2413,27.1894,27.1946,136599.0
2015-09-01 11:30:00,52.43,52.53,52.42,52.51,163424.0,27.1946,27.2465,27.1894,27.2361,163424.0
2015-09-01 11:40:00,52.5,52.53,52.41,52.52,81872.0,27.2309,27.2465,27.1842,27.2413,81872.0
2015-09-01 11:50:00,52.52,52.59,52.47,52.54,144412.0,27.2413,27.2776,27.2153,27.2517,144412.0
2015-09-01 12:00:00,52.55,52.64,52.46,52.46,130086.0,27.2568,27.3035,27.2102,27.2102,130086.0
2015-09-01 12:10:00,52.46,52.56,52.45,52.55,100495.0,27.2102,27.262,27.205,27.2568,100495.0
2015-09-01 12:20:00,52.55,52.56,52.42,52.43,74702.0,27.2568,27.262,27.1894,27.1946,74702.0
2015-09-01 12:30:00,52.42,52.43,52.34,52.38,150660.0,27.1894,27.1946,27.1479,27.1687,150660.0
2015-09-01 12:40:00,52.38,52.41,52.21,52.3,160274.0,27.1687,27.1842,27.0805,27.1272,160274.0
2015-09-01 12:50:00,52.29,52.39,52.25,52.25,78255.0,27.122,27.1739,27.1012,27.1012,78255.0
2015-09-01 13:00:00,52.25,52.39,52.24,52.26,82673.0,27.1012,27.1739,27.096,27.1064,82673.0
2015-09-01 13:10:00,52.25,52.31,52.18,52.27,154706.0,27.1012,27.1324,27.0649,27.1116,154706.0
2015-09-01 13:20:00,52.28,52.47,52.26,52.43,148593.0,27.1168,27.2153,27.1064,27.1946,148593.0
2015-09-01 13:30:00,52.42,52.47,52.33,52.34,66508.0,27.1894,27.2153,27.1427,27.1479,66508.0
2015-09-01 13:40:00,52.34,52.44,52.29,52.39,59375.0,27.1479,27.1998,27.122,27.1739,59375.0
2015-09-01 13:50:00,52.39,52.41,52.34,52.36,105547.0,27.1739,27.1842,27.1479,27.1583,105547.0
2015-09-01 14:00:00,52.35,52.35,52.26,52.26,83623.0,27.1531,27.1531,27.1064,27.1064,83623.0
2015-09-01 14:10:00,52.26,52.26,52.16,52.17,84122.0,27.1064,27.1064,27.0546,27.0597,84122.0
2015-09-01 14:20:00,52.17,52.35,52.16,52.29,145257.0,27.0597,27.1531,27.0546,27.122,145257.0
2015-09-01 14:30:00,52.29,52.43,52.24,52.43,106666.0,27.122,27.1946,27.096,27.1946,106666.0
2015-09-01 14:40:00,52.43,52.45,52.23,52.24,118590.0,27.1946,27.205,27.0909,27.096,118590.0
2015-09-01 14:50:00,52.25,52.35,52.23,52.25,134308.0,27.1012,27.1531,27.0909,27.1012,134308.0
2015-09-01 15:00:00,52.25,52.3,52.1,52.18,220854.0,27.1012,27.1272,27.0234,27.0649,220854.0
2015-09-01 15:10:00,52.18,52.23,52.13,52.14,123370.0,27.0649,27.0909,27.039,27.0442,123370.0
2015-09-01 15:20:00,52.14,52.2,52.03,52.03,201466.0,27.0442,27.0753,26.9871,26.9871,201466.0
2015-09-01 15:30:00,52.05,52.09,51.89,51.93,268803.0,26.9975,27.0182,26.9145,26.9353,268803.0
2015-09-01 15:40:00,51.92,51.97,51.7,51.92,480107.0,26.9301,26.956,26.816,26.9301,480107.0
2015-09-01 15:50:00,51.92,52.24,51.9,52.05,858247.0,26.9301,27.096,26.9197,26.9975,858247.0
2015-09-02 09:30:00,52.57,52.81,52.46,52.66,325850.0,27.2672,27.3917,27.2102,27.3139,325850.0
2015-09-02 09:40:00,52.65,52.82,52.56,52.66,347909.0,27.3087,27.3969,27.262,27.3139,347909.0
2015-09-02 09:50:00,52.66,52.72,52.51,52.55,175984.0,27.3139,27.345,27.2361,27.2568,175984.0
2015-09-02 10:00:00,52.57,52.86,52.57,52.84,133700.0,27.2672,27.4176,27.2672,27.4073,133700.0
2015-09-02 10:10:00,52.84,52.85,52.59,52.59,171671.0,27.4073,27.4124,27.2776,27.2776,171671.0
2015-09-02 10:20:00,52.59,52.63,52.52,52.56,99033.0,27.2776,27.2983,27.2413,27.262,99033.0
2015-09-02 10:30:00,52.55,52.69,52.49,52.64,116037.0,27.2568,27.3295,27.2257,27.3035,116037.0
2015-09-02 10:40:00,52.65,52.74,52.55,52.58,99192.0,27.3087,27.3554,27.2568,27.2724,99192.0
2015-09-02 10:50:00,52.58,52.77,52.58,52.75,117493.0,27.2724,27.371,27.2724,27.3606,117493.0
2015-09-02 11:00:00,52.75,52.8,52.69,52.78,116080.0,27.3606,27.3865,27.3295,27.3761,116080.0
2015-09-02 11:10:00,52.78,52.85,52.71,52.83,138484.0,27.3761,27.4124,27.3398,27.4021,138484.0
2015-09-02 11:20:00,52.83,52.86,52.75,52.77,130682.0,27.4021,27.4176,27.3606,27.371,130682.0
2015-09-02 11:30:00,52.77,52.82,52.64,52.69,101991.0,27.371,27.3969,27.3035,27.3295,101991.0
2015-09-02 11:40:00,52.68,52.77,52.65,52.73,70727.0,27.3243,27.371,27.3087,27.3502,70727.0
2015-09-02 11:50:00,52.72,52.75,52.62,52.75,85015.0,27.345,27.3606,27.2931,27.3606,85015.0
2015-09-02 12:00:00,52.74,52.78,52.72,52.74,74297.0,27.3554,27.3761,27.345,27.3554,74297.0
2015-09-02 12:10:00,52.74,52.8,52.7,52.79,70097.0,27.3554,27.3865,27.3346,27.3813,70097.0
2015-09-02 12:20:00,52.8,52.94,52.79,52.92,92798.0,27.3865,27.4591,27.3813,27.4488,92798.0
2015-09-02 12:30:00,52.93,53.05,52.92,53.04,73524.0,27.4539,27.5162,27.4488,27.511,73524.0
2015-09-02 12:40:00,53.03,53.14,53.01,53.13,94236.0,27.5058,27.5629,27.4954,27.5577,94236.0
2015-09-02 12:50:00,53.12,53.13,52.96,53.04,201755.0,27.5525,27.5577,27.4695,27.511,201755.0
2015-09-02 13:00:00,53.05,53.08,53.03,53.07,55131.0,27.5162,27.5317,27.5058,27.5266,55131.0
2015-09-02 13:10:00,53.06,53.09,53.04,53.04,63103.0,27.5214,27.5369,27.511,27.511,63103.0
2015-09-02 13:20:00,53.04,53.1,53.04,53.08,98699.0,27.511,27.5421,27.511,27.5317,98699.0
2015-09-02 13:30:00,53.08,53.08,52.94,52.95,88039.0,27.5317,27.5317,27.4591,27.4643,88039.0
2015-09-02 13:40:00,52.95,52.98,52.92,52.95,46749.0,27.4643,27.4799,27.4488,27.4643,46749.0
2015-09-02 13:50:00,52.94,53.04,52.91,53.02,92250.0,27.4591,27.511,27.4436,27.5006,92250.0
2015-09-02 14:00:00,53.03,53.12,53.02,53.07,115308.0,27.5058,27.5525,27.5006,27.5266,115308.0
2015-09-02 14:10:00,53.08,53.2,53.08,53.1,95109.0,27.5317,27.594,27.5317,27.5421,95109.0
2015-09-02 14:20:00,53.09,53.12,52.99,53.01,104147.0,27.5369,27.5525,27.4851,27.4954,104147.0
2015-09-02 14:30:00,53.02,53.03,52.84,52.85,112462.0,27.5006,27.5058,27.4073,27.4124,112462.0
2015-09-02 14:40:00,52.86,52.88,52.76,52.8,84620.0,27.4176,27.428,27.3658,27.3865,84620.0
2015-09-02 14:50:00,52.79,52.88,52.78,52.87,62394.0,27.3813,27.428,27.3761,27.4228,62394.0
2015-09-02 15:00:00,52.86,52.98,52.83,52.83,119046.0,27.4176,27.4799,27.4021,27.4021,119046.0
2015-09-02 15:10:00,52.84,52.89,52.68,52.72,185425.0,27.4073,27.4332,27.3243,27.345,185425.0
2015-09-02 15:20:00,52.73,52.83,52.66,52.8,116417.0,27.3502,27.4021,27.3139,27.3865,116417.0
2015-09-02 15:30:00,52.8,52.92,52.78,52.88,172878.0,27.3865,27.4488,27.3761,27.428,172878.0
2015-09-02 15:40:00,52.87,52.96,52.83,52.9,197865.0,27.4228,27.4695,27.4021,27.4384,197865.0
2015-09-02 15:50:00,52.91,53.15,52.9,53.14,511101.0,27.4436,27.5681,27.4384,27.5629,511101.0
2015-09-03 09:30:00,53.4,53.61,53.3,53.49,207681.0,27.6977,27.8066,27.6459,27.7444,207681.0
2015-09-03 09:40:00,53.51,53.65,53.5,53.58,101265.0,27.7548,27.8274,27.7496,27.7911,101265.0
2015-09-03 09:50:00,53.6,53.65,53.5,53.61,60085.0,27.8015,27.8274,27.7496,27.8066,60085.0
2015-09-03 10:00:00,53.61,53.71,53.5,53.69,90558.0,27.8066,27.8585,27.7496,27.8481,90558.0
2015-09-03 10:10:00,53.69,53.73,53.6,53.68,78469.0,27.8481,27.8689,27.8015,27.843,78469.0
2015-09-03 10:20:00,53.68,53.82,53.65,53.77,113919.0,27.843,27.9156,27.8274,27.8896,113919.0
2015-09-03 10:30:00,53.78,53.79,53.68,53.69,70253.0,27.8948,27.9,27.843,27.8481,70253.0
2015-09-03 10:40:00,53.69,53.79,53.66,53.79,85763.0,27.8481,27.9,27.8326,27.9,85763.0
2015-09-03 10:50:00,53.78,53.93,53.78,53.88,78515.0,27.8948,27.9726,27.8948,27.9467,78515.0
2015-09-03 11:00:00,53.89,53.91,53.77,53.8,116823.0,27.9519,27.9623,27.8896,27.9052,116823.0
2015-09-03 11:10:00,53.8,53.82,53.7,53.77,74875.0,27.9052,27.9156,27.8533,27.8896,74875.0
2015-09-03 11:20:00,53.77,53.78,53.68,53.7,93891.0,27.8896,27.8948,27.843,27.8533,93891.0
2015-09-03 11:30:00,53.7,53.78,53.69,53.75,105591.0,27.8533,27.8948,27.8481,27.8793,105591.0
2015-09-03 11:40:00,53.75,53.8,53.67,53.67,60225.0,27.8793,27.9052,27.8378,27.8378,60225.0
2015-09-03 11:50:00,53.66,53.79,53.62,53.78,57648.0,27.8326,27.9,27.8118,27.8948,57648.0
2015-09-03 12:00:00,53.77,53.82,53.71,53.82,72735.0,27.8896,27.9156,27.8585,27.9156,72735.0
2015-09-03 12:10:00,53.82,53.85,53.77,53.85,76272.0,27.9156,27.9311,27.8896,27.9311,76272.0
2015-09-03 12:20:00,53.85,53.87,53.83,53.86,63199.0,27.9311,27.9415,27.9208,27.9363,63199.0
2015-09-03 12:30:00,53.86,53.86,53.76,53.77,52507.0,27.9363,27.9363,27.8844,27.8896,52507.0
2015-09-03 12:40:00,53.78,53.85,53.71,53.83,81898.0,27.8948,27.9311,27.8585,27.9208,81898.0
2015-09-03 12:50:00,53.83,53.86,53.77,53.83,90112.0,27.9208,27.9363,27.8896,27.9208,90112.0
2015-09-03 13:00:00,53.82,53.83,53.7,53.73,119811.0,27.9156,27.9208,27.8533,27.8689,119811.0
2015-09-03 13:10:00,53.72,53.82,53.67,53.82,76143.0,27.8637,27.9156,27.8378,27.9156,76143.0
2015-09-03 13:20:00,53.82,53.9,53.79,53.83,66680.0,27.9156,27.9571,27.9,27.9208,66680.0
2015-09-03 13:30:00,53.83,53.84,53.74,53.77,55227.0,27.9208,27.9259,27.8741,27.8896,55227.0
2015-09-03 13:40:00,53.76,53.78,53.69,53.77,64202.0,27.8844,27.8948,27.8481,27.8896,64202.0
2015-09-03 13:50:00,53.78,53.78,53.64,53.65,58371.0,27.8948,27.8948,27.8222,27.8274,58371.0
2015-09-03 14:00:00,53.64,53.73,53.57,53.57,61706.0,27.8222,27.8689,27.7859,27.7859,61706.0
2015-09-03 14:10:00,53.57,53.7,53.57,53.66,86368.0,27.7859,27.8533,27.7859,27.8326,86368.0
2015-09-03 14:20:00,53.66,53.69,53.59,53.66,77904.0,27.8326,27.8481,27.7963,27.8326,77904.0
2015-09-03 14:30:00,53.67,53.81,53.66,53.81,72170.0,27.8378,27.9104,27.8326,27.9104,72170.0
2015-09-03 14:40:00,53.8,53.88,53.74,53.77,81320.0,27.9052,27.9467,27.8741,27.8896,81320.0
2015-09-03 14:50:00,53.75,53.76,53.62,53.68,90805.0,27.8793,27.8844,27.8118,27.843,90805.0
2015-09-03 15:00:00,53.68,53.72,53.54,53.55,147412.0,27.843,27.8637,27.7703,27.7755,147412.0
2015-09-03 15:10:00,53.55,53.71,53.55,53.61,118828.0,27.7755,27.8585,27.7755,27.8066,118828.0
2015-09-03 15:20:00,53.61,53.66,53.53,53.58,146962.0,27.8066,27.8326,27.7652,27.7911,146962.0
2015-09-03 15:30:00,53.57,53.58,53.47,53.52,231384.0,27.7859,27.7911,27.734,27.76,231384.0
2015-09-03 15:40:00,53.52,53.69,53.46,53.62,222008.0,27.76,27.8481,27.7288,27.8118,222008.0
2015-09-03 15:50:00,53.62,53.75,53.6,53.6,384026.0,27.8118,27.8793,27.8015,27.8015,384026.0
2015-09-04 09:30:00,53.0,53.04,52.73,52.91,383418.0,27.4902,27.511,27.3502,27.4436,383418.0
2015-09-04 09:40:00,52.92,53.01,52.85,52.87,197543.0,27.4488,27.4954,27.4124,27.4228,197543.0
2015-09-04 09:50:00,52.87,52.87,52.71,52.85,183883.0,27.4228,27.4228,27.3398,27.4124,183883.0
2015-09-04 10:00:00,52.86,52.94,52.83,52.85,148396.0,27.4176,27.4591,27.4021,27.4124,148396.0
2015-09-04 10:10:00,52.85,52.93,52.78,52.9,151164.0,27.4124,27.4539,27.3761,27.4384,151164.0
2015-09-04 10:20:00,52.9,53.02,52.84,53.0,114208.0,27.4384,27.5006,27.4073,27.4902,114208.0
2015-09-04 10:30:00,53.01,53.08,52.88,52.92,90738.0,27.4954,27.5317,27.428,27.4488,90738.0
2015-09-04 10:40:00,52.92,52.95,52.78,52.82,107717.0,27.4488,27.4643,27.3761,27.3969,107717.0
2015-09-04 10:50:00,52.82,52.86,52.74,52.78,108720.0,27.3969,27.4176,27.3554,27.3761,108720.0
2015-09-04 11:00:00,52.79,52.89,52.79,52.84,107603.0,27.3813,27.4332,27.3813,27.4073,107603.0
2015-09-04 11:10:00,52.84,52.91,52.8,52.88,63478.0,27.4073,27.4436,27.3865,27.428,63478.0
2015-09-04 11:20:00,52.88,52.88,52.79,52.83,159387.0,27.428,27.428,27.3813,27.4021,159387.0
2015-09-04 11:30:00,52.83,52.84,52.69,52.7,138186.0,27.4021,27.4073,27.3295,27.3346,138186.0
2015-09-04 11:40:00,52.69,52.82,52.68,52.82,51754.0,27.3295,27.3969,27.3243,27.3969,51754.0
2015-09-04 11:50:00,52.83,52.83,52.74,52.79,66128.0,27.4021,27.4021,27.3554,27.3813,66128.0
2015-09-04 12:00:00,52.79,52.81,52.66,52.7,68664.0,27.3813,27.3917,27.3139,27.3346,68664.0
2015-09-04 12:10:00,52.7,52.72,52.6,52.6,69814.0,27.3346,27.345,27.2828,27.2828,69814.0
2015-09-04 12:20:00,52.6,52.6,52.5,52.52,105495.0,27.2828,27.2828,27.2309,27.2413,105495.0
2015-09-04 12:30:00,52.52,52.59,52.47,52.58,114377.0,27.2413,27.2776,27.2153,27.2724,114377.0
2015-09-04 12:40:00,52.58,52.62,52.5,52.61,97761.0,27.2724,27.2931,27.2309,27.288,97761.0
2015-09-04 12:50:00,52.61,52.65,52.58,52.58,85606.0,27.288,27.3087,27.2724,27.2724,85606.0
2015-09-04 13:00:00,52.59,52.6,52.44,52.47,139490.0,27.2776,27.2828,27.1998,27.2153,139490.0
2015-09-04 13:10:00,52.47,52.48,52.38,52.39,87100.0,27.2153,27.2205,27.1687,27.1739,87100.0
2015-09-04 13:20:00,52.39,52.4,52.25,52.25,142439.0,27.1739,27.179,27.1012,27.1012,142439.0
2015-09-04 13:30:00,52.26,52.38,52.23,52.36,101350.0,27.1064,27.1687,27.0909,27.1583,101350.0
2015-09-04 13:40:00,52.36,52.37,52.28,52.28,94664.0,27.1583,27.1635,27.1168,27.1168,94664.0
2015-09-04 13:50:00,52.29,52.34,52.23,52.24,103848.0,27.122,27.1479,27.0909,27.096,103848.0
2015-09-04 14:00:00,52.24,52.26,52.19,52.21,115598.0,27.096,27.1064,27.0701,27.0805,115598.0
2015-09-04 14:10:00,52.21,52.27,52.2,52.22,87974.0,27.0805,27.1116,27.0753,27.0857,87974.0
2015-09-04 14:20:00,52.22,52.22,52.14,52.18,108996.0,27.0857,27.0857,27.0442,27.0649,108996.0
2015-09-04 14:30:00,52.19,52.19,52.15,52.18,118962.0,27.0701,27.0701,27.0494,27.0649,118962.0
2015-09-04 14:40:00,52.18,52.29,52.17,52.23,136609.0,27.0649,27.122,27.0597,27.0909,136609.0
2015-09-04 14:50:00,52.23,52.28,52.18,52.27,128925.0,27.0909,27.1168,27.0649,27.1116,128925.0
2015-09-04 15:00:00,52.28,52.34,52.24,52.31,160604.0,27.1168,27.1479,27.096,27.1324,160604.0
2015-09-04 15:10:00,52.32,52.33,52.21,52.25,215931.0,27.1375,27.1427,27.0805,27.1012,215931.0
2015-09-04 15:20:00,52.24,52.3,52.18,52.3,197700.0,27.096,27.1272,27.0649,27.1272,197700.0
2015-09-04 15:30:00,52.3,52.46,52.27,52.38,291969.0,27.1272,27.2102,27.1116,27.1687,291969.0
2015-09-04 15:40:00,52.38,52.66,52.36,52.6,301320.0,27.1687,27.3139,27.1583,27.2828,301320.0
2015-09-04 15:50:00,52.6,52.61,52.37,52.37,653999.0,27.2828,27.288,27.1635,27.1635,653999.0
2015-09-08 09:30:00,52.96,53.36,52.96,53.22,212905.0,27.4695,27.677,27.4695,27.6044,212905.0
2015-09-08 09:40:00,53.22,53.26,53.11,53.17,164738.0,27.6044,27.6251,27.5473,27.5784,164738.0
2015-09-08 09:50:00,53.18,53.23,53.12,53.16,105890.0,27.5836,27.6095,27.5525,27.5732,105890.0
2015-09-08 10:00:00,53.16,53.16,52.97,52.98,92635.0,27.5732,27.5732,27.4747,27.4799,92635.0
2015-09-08 10:10:00,52.99,53.0,52.86,52.86,87540.0,27.4851,27.4902,27.4176,27.4176,87540.0
2015-09-08 10:20:00,52.87,52.92,52.84,52.89,80860.0,27.4228,27.4488,27.4073,27.4332,80860.0
2015-09-08 10:30:00,52.89,52.93,52.81,52.81,143267.0,27.4332,27.4539,27.3917,27.3917,143267.0
2015-09-08 10:40:00,52.82,52.82,52.72,52.75,80593.0,27.3969,27.3969,27.345,27.3606,80593.0
2015-09-08 10:50:00,52.75,52.86,52.75,52.83,75284.0,27.3606,27.4176,27.3606,27.4021,75284.0
2015-09-08 11:00:00,52.82,52.82,52.69,52.7,67204.0,27.3969,27.3969,27.3295,27.3346,67204.0
2015-09-08 11:10:00,52.71,52.77,52.7,52.71,49933.0,27.3398,27.371,27.3346,27.3398,49933.0
2015-09-08 11:20:00,52.7,52.78,52.67,52.75,51732.0,27.3346,27.3761,27.3191,27.3606,51732.0
2015-09-08 11:30:00,52.76,52.78,52.69,52.69,64487.0,27.3658,27.3761,27.3295,27.3295,64487.0
2015-09-08 11:40:00,52.69,52.75,52.67,52.73,87638.0,27.3295,27.3606,27.3191,27.3502,87638.0
2015-09-08 11:50:00,52.74,52.75,52.64,52.68,62998.0,27.3554,27.3606,27.3035,27.3243,62998.0
2015-09-08 12:00:00,52.67,52.71,52.65,52.67,39999.0,27.3191,27.3398,27.3087,27.3191,39999.0
2015-09-08 12:10:00,52.67,52.8,52.66,52.8,70967.0,27.3191,27.3865,27.3139,27.3865,70967.0
2015-09-08 12:20:00,52.8,52.86,52.8,52.85,54351.0,27.3865,27.4176,27.3865,27.4124,54351.0
2015-09-08 12:30:00,52.85,52.86,52.8,52.83,81406.0,27.4124,27.4176,27.3865,27.4021,81406.0
2015-09-08 12:40:00,52.83,52.91,52.83,52.91,60045.0,27.4021,27.4436,27.4021,27.4436,60045.0
2015-09-08 12:50:00,52.91,53.0,52.89,53.0,92156.0,27.4436,27.4902,27.4332,27.4902,92156.0
2015-09-08 13:00:00,53.0,53.03,52.92,52.93,57583.0,27.4902,27.5058,27.4488,27.4539,57583.0
2015-09-08 13:10:00,52.94,52.97,52.91,52.93,42571.0,27.4591,27.4747,27.4436,27.4539,42571.0
2015-09-08 13:20:00,52.93,52.94,52.9,52.94,38243.0,27.4539,27.4591,27.4384,27.4591,38243.0
2015-09-08 13:30:00,52.94,53.04,52.89,53.01,43475.0,27.4591,27.511,27.4332,27.4954,43475.0
2015-09-08 13:40:00,53.01,53.19,53.0,53.16,99602.0,27.4954,27.5888,27.4902,27.5732,99602.0
2015-09-08 13:50:00,53.15,53.17,53.11,53.12,57663.0,27.5681,27.5784,27.5473,27.5525,57663.0
2015-09-08 14:00:00,53.12,53.14,53.1,53.13,67524.0,27.5525,27.5629,27.5421,27.5577,67524.0
2015-09-08 14:10:00,53.13,53.18,53.09,53.13,80562.0,27.5577,27.5836,27.5369,27.5577,80562.0
2015-09-08 14:20:00,53.13,53.21,53.13,53.21,94627.0,27.5577,27.5992,27.5577,27.5992,94627.0
2015-09-08 14:30:00,53.21,53.35,53.19,53.3,87704.0,27.5992,27.6718,27.5888,27.6459,87704.0
2015-09-08 14:40:00,53.3,53.41,53.29,53.34,115860.0,27.6459,27.7029,27.6407,27.6666,115860.0
2015-09-08 14:50:00,53.33,53.38,53.27,53.3,57834.0,27.6614,27.6873,27.6303,27.6459,57834.0
2015-09-08 15:00:00,53.3,53.36,53.3,53.33,54059.0,27.6459,27.677,27.6459,27.6614,54059.0
2015-09-08 15:10:00,53.33,53.36,53.31,53.35,73613.0,27.6614,27.677,27.651,27.6718,73613.0
2015-09-08 15:20:00,53.34,53.39,53.28,53.38,129146.0,27.6666,27.6925,27.6355,27.6873,129146.0
2015-09-08 15:30:00,53.39,53.45,53.36,53.43,143157.0,27.6925,27.7237,27.677,27.7133,143157.0
2015-09-08 15:40:00,53.44,53.44,53.36,53.41,186401.0,27.7185,27.7185,27.677,27.7029,186401.0
2015-09-08 15:50:00,53.42,53.5,53.37,53.48,680568.0,27.7081,27.7496,27.6822,27.7392,680568.0
2015-09-09 09:30:00,53.98,54.15,53.7,53.7,233581.0,27.9986,28.0867,27.8533,27.8533,233581.0
2015-09-09 09:40:00,53.7,53.7,53.51,53.63,165303.0,27.8533,27.8533,27.7548,27.817,165303.0
2015-09-09 09:50:00,53.64,53.88,53.64,53.85,328805.0,27.8222,27.9467,27.8222,27.9311,328805.0
2015-09-09 10:00:00,53.86,53.92,53.79,53.9,157022.0,27.9363,27.9674,27.9,27.9571,157022.0
2015-09-09 10:10:00,53.9,53.93,53.77,53.82,140302.0,27.9571,27.9726,27.8896,27.9156,140302.0
2015-09-09 10:20:00,53.81,53.84,53.74,53.83,123487.0,27.9104,27.9259,27.8741,27.9208,123487.0
2015-09-09 10:30:00,53.83,53.84,53.61,53.67,177758.0,27.9208,27.9259,27.8066,27.8378,177758.0
2015-09-09 10:40:00,53.68,53.83,53.66,53.82,66841.0,27.843,27.9208,27.8326,27.9156,66841.0
2015-09-09 10:50:00,53.82,53.82,53.68,53.74,85031.0,27.9156,27.9156,27.843,27.8741,85031.0
2015-09-09 11:00:00,53.74,53.82,53.72,53.81,78521.0,27.8741,27.9156,27.8637,27.9104,78521.0
2015-09-09 11:10:00,53.81,53.86,53.81,53.83,45976.0,27.9104,27.9363,27.9104,27.9208,45976.0
2015-09-09 11:20:00,53.82,53.84,53.75,53.82,98162.0,27.9156,27.9259,27.8793,27.9156,98162.0
2015-09-09 11:30:00,53.83,53.84,53.74,53.75,79056.0,27.9208,27.9259,27.8741,27.8793,79056.0
2015-09-09 11:40:00,53.74,53.8,53.69,53.76,69109.0,27.8741,27.9052,27.8481,27.8844,69109.0
2015-09-09 11:50:00,53.76,53.76,53.67,53.68,80064.0,27.8844,27.8844,27.8378,27.843,80064.0
2015-09-09 12:00:00,53.69,53.77,53.67,53.76,100163.0,27.8481,27.8896,27.8378,27.8844,100163.0
2015-09-09 12:10:00,53.77,53.78,53.71,53.76,46097.0,27.8896,27.8948,27.8585,27.8844,46097.0
2015-09-09 12:20:00,53.76,53.78,53.67,53.74,85199.0,27.8844,27.8948,27.8378,27.8741,85199.0
2015-09-09 12:30:00,53.75,53.77,53.68,53.71,80201.0,27.8793,27.8896,27.843,27.8585,80201.0
2015-09-09 12:40:00,53.71,53.72,53.63,53.64,88110.0,27.8585,27.8637,27.817,27.8222,88110.0
2015-09-09 12:50:00,53.64,53.67,53.61,53.64,52743.0,27.8222,27.8378,27.8066,27.8222,52743.0
2015-09-09 13:00:00,53.64,53.67,53.62,53.65,57125.0,27.8222,27.8378,27.8118,27.8274,57125.0
2015-09-09 13:10:00,53.66,53.71,53.65,53.68,86864.0,27.8326,27.8585,27.8274,27.843,86864.0
2015-09-09 13:20:00,53.67,53.68,53.64,53.66,121778.0,27.8378,27.843,27.8222,27.8326,121778.0
2015-09-09 13:30:00,53.65,53.65,53.58,53.58,118341.0,27.8274,27.8274,27.7911,27.7911,118341.0
2015-09-09 13:40:00,53.58,53.59,53.55,53.56,72760.0,27.7911,27.7963,27.7755,27.7807,72760.0
2015-09-09 13:50:00,53.55,53.57,53.5,53.54,136318.0,27.7755,27.7859,27.7496,27.7703,136318.0
2015-09-09 14:00:00,53.54,53.59,53.53,53.58,111985.0,27.7703,27.7963,27.7652,27.7911,111985.0
2015-09-09 14:10:00,53.58,53.62,53.57,53.62,107442.0,27.7911,27.8118,27.7859,27.8118,107442.0
2015-09-09 14:20:00,53.62,53.62,53.44,53.48,86757.0,27.8118,27.8118,27.7185,27.7392,86757.0
2015-09-09 14:30:00,53.48,53.48,53.34,53.34,89802.0,27.7392,27.7392,27.6666,27.6666,89802.0
2015-09-09 14:40:00,53.34,53.35,53.27,53.27,93056.0,27.6666,27.6718,27.6303,27.6303,93056.0
2015-09-09 14:50:00,53.27,53.35,53.26,53.3,64361.0,27.6303,27.6718,27.6251,27.6459,64361.0
2015-09-09 15:00:00,53.3,53.42,53.21,53.36,132463.0,27.6459,27.7081,27.5992,27.677,132463.0
2015-09-09 15:10:00,53.36,53.4,53.24,53.34,150997.0,27.677,27.6977,27.6147,27.6666,150997.0
2015-09-09 15:20:00,53.33,53.38,53.17,53.21,181251.0,27.6614,27.6873,27.5784,27.5992,181251.0
2015-09-09 15:30:00,53.21,53.21,53.04,53.04,227066.0,27.5992,27.5992,27.511,27.511,227066.0
2015-09-09 15:40:00,53.04,53.05,52.87,52.95,306299.0,27.511,27.5162,27.4228,27.4643,306299.0
2015-09-09 15:50:00,52.95,53.05,52.86,53.02,543493.0,27.4643,27.5162,27.4176,27.5006,543493.0
2015-09-10 09:30:00,52.98,53.11,52.91,52.93,153748.0,27.4799,27.5473,27.4436,27.4539,153748.0
2015-09-10 09:40:00,52.94,53.23,52.92,53.21,108648.0,27.4591,27.6095,27.4488,27.5992,108648.0
2015-09-10 09:50:00,53.21,53.23,52.96,52.96,140071.0,27.5992,27.6095,27.4695,27.4695,140071.0
2015-09-10 10:00:00,52.98,53.13,52.98,53.02,128762.0,27.4799,27.5577,27.4799,27.5006,128762.0
2015-09-10 10:10:00,53.02,53.06,52.93,53.06,148509.0,27.5006,27.5214,27.4539,27.5214,148509.0
2015-09-10 10:20:00,53.07,53.15,53.06,53.11,215063.0,27.5266,27.5681,27.5214,27.5473,215063.0
2015-09-10 10:30:00,53.12,53.23,53.1,53.19,162515.0,27.5525,27.6095,27.5421,27.5888,162515.0
2015-09-10 10:40:00,53.19,53.22,53.15,53.18,170478.0,27.5888,27.6044,27.5681,27.5836,170478.0
2015-09-10 10:50:00,53.19,53.26,53.18,53.19,108437.0,27.5888,27.6251,27.5836,27.5888,108437.0
2015-09-10 11:00:00,53.19,53.22,53.1,53.11,153059.0,27.5888,27.6044,27.5421,27.5473,153059.0
2015-09-10 11:10:00,53.11,53.14,53.01,53.02,218747.0,27.5473,27.5629,27.4954,27.5006,218747.0
2015-09-10 11:20:00,53.03,53.05,52.98,53.02,271853.0,27.5058,27.5162,27.4799,27.5006,271853.0
2015-09-10 11:30:00,53.02,53.17,53.02,53.1,123248.0,27.5006,27.5784,27.5006,27.5421,123248.0
2015-09-10 11:40:00,53.1,53.12,53.04,53.07,90134.0,27.5421,27.5525,27.511,27.5266,90134.0
2015-09-10 11:50:00,53.07,53.08,52.97,53.01,131748.0,27.5266,27.5317,27.4747,27.4954,131748.0
2015-09-10 12:00:00,53.01,53.09,52.95,53.08,107317.0,27.4954,27.5369,27.4643,27.5317,107317.0
2015-09-10 12:10:00,53.08,53.08,52.9,52.9,92798.0,27.5317,27.5317,27.4384,27.4384,92798.0
2015-09-10 12:20:00,52.91,52.96,52.86,52.89,115859.0,27.4436,27.4695,27.4176,27.4332,115859.0
2015-09-10 12:30:00,52.88,52.98,52.85,52.96,76271.0,27.428,27.4799,27.4124,27.4695,76271.0
2015-09-10 12:40:00,52.97,53.0,52.88,52.99,84354.0,27.4747,27.4902,27.428,27.4851,84354.0
2015-09-10 12:50:00,53.0,53.0,52.89,52.92,108330.0,27.4902,27.4902,27.4332,27.4488,108330.0
2015-09-10 13:00:00,52.92,52.92,52.82,52.89,115385.0,27.4488,27.4488,27.3969,27.4332,115385.0
2015-09-10 13:10:00,52.88,52.95,52.88,52.91,71187.0,27.428,27.4643,27.428,27.4436,71187.0
2015-09-10 13:20:00,52.92,53.11,52.88,53.1,134514.0,27.4488,27.5473,27.428,27.5421,134514.0
2015-09-10 13:30:00,53.11,53.29,53.09,53.25,187866.0,27.5473,27.6407,27.5369,27.6199,187866.0
2015-09-10 13:40:00,53.25,53.29,53.17,53.22,91194.0,27.6199,27.6407,27.5784,27.6044,91194.0
2015-09-10 13:50:00,53.22,53.27,53.19,53.23,110257.0,27.6044,27.6303,27.5888,27.6095,110257.0
2015-09-10 14:00:00,53.24,53.29,53.22,53.23,77179.0,27.6147,27.6407,27.6044,27.6095,77179.0
2015-09-10 14:10:00,53.23,53.33,53.19,53.33,266149.0,27.6095,27.6614,27.5888,27.6614,266149.0
2015-09-10 14:20:00,53.32,53.39,53.29,53.38,117273.0,27.6562,27.6925,27.6407,27.6873,117273.0
2015-09-10 14:30:00,53.38,53.47,53.38,53.45,162158.0,27.6873,27.734,27.6873,27.7237,162158.0
2015-09-10 14:40:00,53.44,53.48,53.42,53.43,145957.0,27.7185,27.7392,27.7081,27.7133,145957.0
2015-09-10 14:50:00,53.43,53.44,53.3,53.32,177719.0,27.7133,27.7185,27.6459,27.6562,177719.0
2015-09-10 15:00:00,53.31,53.34,53.23,53.3,243525.0,27.651,27.6666,27.6095,27.6459,243525.0
2015-09-10 15:10:00,53.3,53.38,53.22,53.29,209760.0,27.6459,27.6873,27.6044,27.6407,209760.0
2015-09-10 15:20:00,53.3,53.32,53.16,53.22,315931.0,27.6459,27.6562,27.5732,27.6044,315931.0
2015-09-10 15:30:00,53.21,53.21,53.04,53.1,219783.0,27.5992,27.5992,27.511,27.5421,219783.0
2015-09-10 15:40:00,53.09,53.13,52.97,53.12,349903.0,27.5369,27.5577,27.4747,27.5525,349903.0
2015-09-10 15:50:00,53.12,53.31,53.06,53.26,803151.0,27.5525,27.651,27.5214,27.6251,803151.0
2015-09-11 09:30:00,52.69,53.12,52.46,52.51,209821.0,27.6231,27.8485,27.5025,27.5287,209821.0
2015-09-11 09:40:00,52.49,52.56,52.22,52.23,116637.0,27.5182,27.5549,27.3767,27.3819,116637.0
2015-09-11 09:50:00,52.23,52.34,52.22,52.26,123443.0,27.3819,27.4396,27.3767,27.3976,123443.0
2015-09-11 10:00:00,52.25,52.48,52.21,52.47,113221.0,27.3924,27.513,27.3714,27.5077,113221.0
2015-09-11 10:10:00,52.46,52.46,52.37,52.43,86252.0,27.5025,27.5025,27.4553,27.4868,86252.0
2015-09-11 10:20:00,52.43,52.44,52.34,52.36,58197.0,27.4868,27.492,27.4396,27.4501,58197.0
2015-09-11 10:30:00,52.36,52.42,52.3,52.34,70562.0,27.4501,27.4815,27.4186,27.4396,70562.0
2015-09-11 10:40:00,52.35,52.39,52.31,52.32,82319.0,27.4448,27.4658,27.4239,27.4291,82319.0
2015-09-11 10:50:00,52.32,52.32,52.23,52.25,60246.0,27.4291,27.4291,27.3819,27.3924,60246.0
2015-09-11 11:00:00,52.26,52.3,52.23,52.28,107446.0,27.3976,27.4186,27.3819,27.4081,107446.0
2015-09-11 11:10:00,52.28,52.32,52.2,52.3,71992.0,27.4081,27.4291,27.3662,27.4186,71992.0
2015-09-11 11:20:00,52.31,52.42,52.28,52.41,59809.0,27.4239,27.4815,27.4081,27.4763,59809.0
2015-09-11 11:30:00,52.4,52.41,52.24,52.32,82296.0,27.471,27.4763,27.3872,27.4291,82296.0
2015-09-11 11:40:00,52.32,52.34,52.22,52.24,86084.0,27.4291,27.4396,27.3767,27.3872,86084.0
2015-09-11 11:50:00,52.24,52.39,52.24,52.37,95501.0,27.3872,27.4658,27.3872,27.4553,95501.0
2015-09-11 12:00:00,52.37,52.47,52.34,52.38,69794.0,27.4553,27.5077,27.4396,27.4606,69794.0
2015-09-11 12:10:00,52.39,52.48,52.38,52.43,71129.0,27.4658,27.513,27.4606,27.4868,71129.0
2015-09-11 12:20:00,52.43,52.43,52.35,52.37,68648.0,27.4868,27.4868,27.4448,27.4553,68648.0
2015-09-11 12:30:00,52.37,52.39,52.3,52.3,89504.0,27.4553,27.4658,27.4186,27.4186,89504.0
2015-09-11 12:40:00,52.3,52.38,52.25,52.38,66250.0,27.4186,27.4606,27.3924,27.4606,66250.0
2015-09-11 12:50:00,52.38,52.46,52.34,52.44,116833.0,27.4606,27.5025,27.4396,27.492,116833.0
2015-09-11 13:00:00,52.45,52.46,52.34,52.34,49977.0,27.4972,27.5025,27.4396,27.4396,49977.0
2015-09-11 13:10:00,52.34,52.37,52.29,52.3,42964.0,27.4396,27.4553,27.4134,27.4186,42964.0
2015-09-11 13:20:00,52.3,52.3,52.22,52.23,52040.0,27.4186,27.4186,27.3767,27.3819,52040.0
2015-09-11 13:30:00,52.24,52.28,52.2,52.25,54584.0,27.3872,27.4081,27.3662,27.3924,54584.0
2015-09-11 13:40:00,52.26,52.32,52.23,52.29,38856.0,27.3976,27.4291,27.3819,27.4134,38856.0
2015-09-11 13:50:00,52.3,52.35,52.27,52.34,36916.0,27.4186,27.4448,27.4029,27.4396,36916.0
2015-09-11 14:00:00,52.34,52.34,52.26,52.3,64316.0,27.4396,27.4396,27.3976,27.4186,64316.0
2015-09-11 14:10:00,52.3,52.32,52.26,52.3,51624.0,27.4186,27.4291,27.3976,27.4186,51624.0
2015-09-11 14:20:00,52.3,52.37,52.29,52.36,59354.0,27.4186,27.4553,27.4134,27.4501,59354.0
2015-09-11 14:30:00,52.36,52.45,52.36,52.42,114785.0,27.4501,27.4972,27.4501,27.4815,114785.0
2015-09-11 14:40:00,52.41,52.42,52.33,52.34,95100.0,27.4763,27.4815,27.4343,27.4396,95100.0
2015-09-11 14:50:00,52.33,52.35,52.28,52.32,104430.0,27.4343,27.4448,27.4081,27.4291,104430.0
2015-09-11 15:00:00,52.32,52.42,52.29,52.41,148029.0,27.4291,27.4815,27.4134,27.4763,148029.0
2015-09-11 15:10:00,52.41,52.47,52.35,52.41,112545.0,27.4763,27.5077,27.4448,27.4763,112545.0
2015-09-11 15:20:00,52.41,52.48,52.4,52.45,114731.0,27.4763,27.513,27.471,27.4972,114731.0
2015-09-11 15:30:00,52.45,52.46,52.36,52.42,125958.0,27.4972,27.5025,27.4501,27.4815,125958.0
2015-09-11 15:40:00,52.42,52.45,52.36,52.41,185821.0,27.4815,27.4972,27.4501,27.4763,185821.0
2015-09-11 15:50:00,52.41,52.62,52.41,52.58,411796.0,27.4763,27.5864,27.4763,27.5654,411796.0
2015-09-14 09:30:00,52.72,52.8,52.4,52.57,241751.0,27.6388,27.6807,27.471,27.5602,241751.0
2015-09-14 09:40:00,52.58,52.58,52.35,52.38,182716.0,27.5654,27.5654,27.4448,27.4606,182716.0
2015-09-14 09:50:00,52.39,52.39,52.22,52.24,177783.0,27.4658,27.4658,27.3767,27.3872,177783.0
2015-09-14 10:00:00,52.23,52.39,52.22,52.29,116659.0,27.3819,27.4658,27.3767,27.4134,116659.0
2015-09-14 10:10:00,52.3,52.37,52.25,52.37,82894.0,27.4186,27.4553,27.3924,27.4553,82894.0
2015-09-14 10:20:00,52.37,52.38,52.27,52.31,80919.0,27.4553,27.4606,27.4029,27.4239,80919.0
2015-09-14 10:30:00,52.32,52.39,52.31,52.36,84318.0,27.4291,27.4658,27.4239,27.4501,84318.0
2015-09-14 10:40:00,52.37,52.47,52.35,52.43,75632.0,27.4553,27.5077,27.4448,27.4868,75632.0
2015-09-14 10:50:00,52.43,52.44,52.34,52.38,59426.0,27.4868,27.492,27.4396,27.4606,59426.0
2015-09-14 11:00:00,52.37,52.43,52.35,52.36,67207.0,27.4553,27.4868,27.4448,27.4501,67207.0
2015-09-14 11:10:00,52.37,52.4,52.31,52.39,69397.0,27.4553,27.471,27.4239,27.4658,69397.0
2015-09-14 11:20:00,52.4,52.41,52.33,52.37,75571.0,27.471,27.4763,27.4343,27.4553,75571.0
2015-09-14 11:30:00,52.37,52.42,52.34,52.37,148979.0,27.4553,27.4815,27.4396,27.4553,148979.0
2015-09-14 11:40:00,52.38,52.45,52.34,52.42,68094.0,27.4606,27.4972,27.4396,27.4815,68094.0
2015-09-14 11:50:00,52.41,52.5,52.39,52.47,77109.0,27.4763,27.5235,27.4658,27.5077,77109.0
2015-09-14 12:00:00,52.47,52.48,52.36,52.36,72397.0,27.5077,27.513,27.4501,27.4501,72397.0
2015-09-14 12:10:00,52.37,52.38,52.27,52.3,92436.0,27.4553,27.4606,27.4029,27.4186,92436.0
2015-09-14 12:20:00,52.3,52.37,52.28,52.3,56830.0,27.4186,27.4553,27.4081,27.4186,56830.0
2015-09-14 12:30:00,52.29,52.35,52.23,52.32,64433.0,27.4134,27.4448,27.3819,27.4291,64433.0
2015-09-14 12:40:00,52.32,52.34,52.27,52.3,49011.0,27.4291,27.4396,27.4029,27.4186,49011.0
2015-09-14 12:50:00,52.31,52.31,52.22,52.22,61045.0,27.4239,27.4239,27.3767,27.3767,61045.0
2015-09-14 13:00:00,52.22,52.24,52.15,52.19,81201.0,27.3767,27.3872,27.34,27.3609,81201.0
2015-09-14 13:10:00,52.2,52.21,52.16,52.18,52776.0,27.3662,27.3714,27.3452,27.3557,52776.0
2015-09-14 13:20:00,52.18,52.21,52.15,52.2,45661.0,27.3557,27.3714,27.34,27.3662,45661.0
2015-09-14 13:30:00,52.2,52.23,52.17,52.19,81205.0,27.3662,27.3819,27.3505,27.3609,81205.0
2015-09-14 13:40:00,52.2,52.34,52.2,52.33,97124.0,27.3662,27.4396,27.3662,27.4343,97124.0
2015-09-14 13:50:00,52.33,52.36,52.28,52.36,63750.0,27.4343,27.4501,27.4081,27.4501,63750.0
2015-09-14 14:00:00,52.35,52.36,52.29,52.32,110155.0,27.4448,27.4501,27.4134,27.4291,110155.0
2015-09-14 14:10:00,52.32,52.39,52.31,52.34,68367.0,27.4291,27.4658,27.4239,27.4396,68367.0
2015-09-14 14:20:00,52.35,52.42,52.34,52.37,69020.0,27.4448,27.4815,27.4396,27.4553,69020.0
2015-09-14 14:30:00,52.36,52.42,52.34,52.42,67805.0,27.4501,27.4815,27.4396,27.4815,67805.0
2015-09-14 14:40:00,52.41,52.44,52.38,52.38,67625.0,27.4763,27.492,27.4606,27.4606,67625.0
2015-09-14 14:50:00,52.39,52.49,52.35,52.4,177057.0,27.4658,27.5182,27.4448,27.471,177057.0
2015-09-14 15:00:00,52.4,52.4,52.27,52.33,122814.0,27.471,27.471,27.4029,27.4343,122814.0
2015-09-14 15:10:00,52.34,52.42,52.33,52.39,99277.0,27.4396,27.4815,27.4343,27.4658,99277.0
2015-09-14 15:20:00,52.38,52.43,52.33,52.35,137054.0,27.4606,27.4868,27.4343,27.4448,137054.0
2015-09-14 15:30:00,52.35,52.38,52.3,52.32,144093.0,27.4448,27.4606,27.4186,27.4291,144093.0
2015-09-14 15:40:00,52.32,52.36,52.3,52.34,278900.0,27.4291,27.4501,27.4186,27.4396,278900.0
2015-09-14 15:50:00,52.34,52.47,52.34,52.44,698918.0,27.4396,27.5077,27.4396,27.492,698918.0
2015-09-15 09:30:00,52.68,52.78,52.27,52.29,555606.0,27.6178,27.6703,27.4029,27.4134,555606.0
2015-09-15 09:40:00,52.29,52.51,52.28,52.42,165346.0,27.4134,27.5287,27.4081,27.4815,165346.0
2015-09-15 09:50:00,52.41,52.49,52.33,52.34,188236.0,27.4763,27.5182,27.4343,27.4396,188236.0
2015-09-15 10:00:00,52.35,52.36,52.27,52.33,149311.0,27.4448,27.4501,27.4029,27.4343,149311.0
2015-09-15 10:10:00,52.33,52.42,52.32,52.41,98452.0,27.4343,27.4815,27.4291,27.4763,98452.0
2015-09-15 10:20:00,52.41,52.58,52.41,52.53,268429.0,27.4763,27.5654,27.4763,27.5392,268429.0
2015-09-15 10:30:00,52.54,52.72,52.54,52.72,201547.0,27.5444,27.6388,27.5444,27.6388,201547.0
2015-09-15 10:40:00,52.73,53.35,52.73,53.19,654701.0,27.644,27.9691,27.644,27.8852,654701.0
2015-09-15 10:50:00,53.19,53.3,53.1,53.15,377363.0,27.8852,27.9429,27.838,27.8642,377363.0
2015-09-15 11:00:00,53.16,53.39,53.04,53.3,304683.0,27.8695,27.99,27.8066,27.9429,304683.0
2015-09-15 11:10:00,53.3,53.36,53.24,53.25,253068.0,27.9429,27.9743,27.9114,27.9167,253068.0
2015-09-15 11:20:00,53.26,53.47,53.23,53.38,380281.0,27.9219,28.032,27.9062,27.9848,380281.0
2015-09-15 11:30:00,53.37,53.42,53.24,53.25,181100.0,27.9796,28.0058,27.9114,27.9167,181100.0
2015-09-15 11:40:00,53.25,53.3,53.24,53.28,179086.0,27.9167,27.9429,27.9114,27.9324,179086.0
2015-09-15 11:50:00,53.28,53.35,53.27,53.33,72019.0,27.9324,27.9691,27.9271,27.9586,72019.0
2015-09-15 12:00:00,53.33,53.45,53.31,53.45,99278.0,27.9586,28.0215,27.9481,28.0215,99278.0
2015-09-15 12:10:00,53.45,53.58,53.44,53.57,220619.0,28.0215,28.0897,28.0163,28.0844,220619.0
2015-09-15 12:20:00,53.56,53.75,53.55,53.74,207246.0,28.0792,28.1788,28.0739,28.1735,207246.0
2015-09-15 12:30:00,53.73,53.8,53.7,53.78,210312.0,28.1683,28.205,28.1526,28.1945,210312.0
2015-09-15 12:40:00,53.78,53.83,53.7,53.76,119238.0,28.1945,28.2207,28.1526,28.184,119238.0
2015-09-15 12:50:00,53.76,53.76,53.65,53.69,156914.0,28.184,28.184,28.1264,28.1473,156914.0
2015-09-15 13:00:00,53.69,53.71,53.65,53.66,103257.0,28.1473,28.1578,28.1264,28.1316,103257.0
2015-09-15 13:10:00,53.65,53.78,53.63,53.73,131546.0,28.1264,28.1945,28.1159,28.1683,131546.0
2015-09-15 13:20:00,53.73,53.9,53.73,53.88,152315.0,28.1683,28.2574,28.1683,28.2469,152315.0
2015-09-15 13:30:00,53.89,54.06,53.89,53.99,316806.0,28.2522,28.3413,28.2522,28.3046,316806.0
2015-09-15 13:40:00,53.98,54.0,53.89,53.93,167875.0,28.2994,28.3098,28.2522,28.2731,167875.0
2015-09-15 13:50:00,53.92,53.98,53.88,53.97,101117.0,28.2679,28.2994,28.2469,28.2941,101117.0
2015-09-15 14:00:00,53.97,53.98,53.91,53.95,151242.0,28.2941,28.2994,28.2627,28.2836,151242.0
2015-09-15 14:10:00,53.96,54.0,53.93,53.99,169260.0,28.2889,28.3098,28.2731,28.3046,169260.0
2015-09-15 14:20:00,53.98,53.99,53.86,53.93,102584.0,28.2994,28.3046,28.2365,28.2731,102584.0
2015-09-15 14:30:00,53.93,54.07,53.91,54.01,211252.0,28.2731,28.3465,28.2627,28.3151,211252.0
2015-09-15 14:40:00,54.01,54.15,53.99,54.09,165752.0,28.3151,28.3885,28.3046,28.357,165752.0
2015-09-15 14:50:00,54.1,54.14,54.04,54.08,127494.0,28.3623,28.3832,28.3308,28.3518,127494.0
2015-09-15 15:00:00,54.1,54.14,54.07,54.11,207222.0,28.3623,28.3832,28.3465,28.3675,207222.0
2015-09-15 15:10:00,54.1,54.15,54.06,54.14,174043.0,28.3623,28.3885,28.3413,28.3832,174043.0
2015-09-15 15:20:00,54.14,54.2,54.07,54.13,306409.0,28.3832,28.4147,28.3465,28.378,306409.0
2015-09-15 15:30:00,54.13,54.17,54.06,54.08,320670.0,28.378,28.399,28.3413,28.3518,320670.0
2015-09-15 15:40:00,54.08,54.15,54.02,54.06,587901.0,28.3518,28.3885,28.3203,28.3413,587901.0
2015-09-15 15:50:00,54.06,54.19,54.06,54.11,931512.0,28.3413,28.4095,28.3413,28.3675,931512.0
2015-09-16 09:30:00,55.5,55.66,54.82,55.18,972730.0,29.0962,29.1801,28.7397,28.9285,972730.0
2015-09-16 09:40:00,55.18,55.36,54.91,55.02,541947.0,28.9285,29.0228,28.7869,28.8446,541947.0
2015-09-16 09:50:00,55.03,55.11,54.97,55.0,347430.0,28.8498,28.8918,28.8184,28.8341,347430.0
2015-09-16 10:00:00,55.0,55.4,55.0,55.4,469338.0,28.8341,29.0438,28.8341,29.0438,469338.0
2015-09-16 10:10:00,55.41,55.41,55.07,55.09,202750.0,29.049,29.049,28.8708,28.8813,202750.0
2015-09-16 10:20:00,55.09,55.16,55.05,55.11,374547.0,28.8813,28.918,28.8603,28.8918,374547.0
2015-09-16 10:30:00,55.11,55.22,55.08,55.12,246134.0,28.8918,28.9494,28.876,28.897,246134.0
2015-09-16 10:40:00,55.11,55.22,55.08,55.1,261184.0,28.8918,28.9494,28.876,28.8865,261184.0
2015-09-16 10:50:00,55.1,55.1,54.88,55.09,284622.0,28.8865,28.8865,28.7712,28.8813,284622.0
2015-09-16 11:00:00,55.08,55.22,55.07,55.22,158329.0,28.876,28.9494,28.8708,28.9494,158329.0
2015-09-16 11:10:00,55.22,55.49,55.22,55.4,288725.0,28.9494,29.091,28.9494,29.0438,288725.0
2015-09-16 11:20:00,55.4,55.46,55.33,55.46,108128.0,29.0438,29.0753,29.0071,29.0753,108128.0
2015-09-16 11:30:00,55.46,55.49,55.36,55.37,146740.0,29.0753,29.091,29.0228,29.0281,146740.0
2015-09-16 11:40:00,55.37,55.39,55.16,55.17,222840.0,29.0281,29.0386,28.918,28.9232,222840.0
2015-09-16 11:50:00,55.16,55.18,55.12,55.13,96482.0,28.918,28.9285,28.897,28.9023,96482.0
2015-09-16 12:00:00,55.13,55.2,55.08,55.1,199042.0,28.9023,28.939,28.876,28.8865,199042.0
2015-09-16 12:10:00,55.11,55.11,55.01,55.1,123208.0,28.8918,28.8918,28.8393,28.8865,123208.0
2015-09-16 12:20:00,55.1,55.15,55.07,55.13,69573.0,28.8865,28.9127,28.8708,28.9023,69573.0
2015-09-16 12:30:00,55.13,55.17,55.09,55.14,92847.0,28.9023,28.9232,28.8813,28.9075,92847.0
2015-09-16 12:40:00,55.15,55.17,55.08,55.1,75879.0,28.9127,28.9232,28.876,28.8865,75879.0
2015-09-16 12:50:00,55.1,55.16,55.06,55.16,99932.0,28.8865,28.918,28.8656,28.918,99932.0
2015-09-16 13:00:00,55.15,55.15,55.09,55.1,91850.0,28.9127,28.9127,28.8813,28.8865,91850.0
2015-09-16 13:10:00,55.1,55.12,55.05,55.07,243144.0,28.8865,28.897,28.8603,28.8708,243144.0
2015-09-16 13:20:00,55.07,55.1,55.04,55.1,89130.0,28.8708,28.8865,28.8551,28.8865,89130.0
2015-09-16 13:30:00,55.09,55.16,55.08,55.12,63308.0,28.8813,28.918,28.876,28.897,63308.0
2015-09-16 13:40:00,55.12,55.18,55.1,55.17,60391.0,28.897,28.9285,28.8865,28.9232,60391.0
2015-09-16 13:50:00,55.17,55.23,55.16,55.21,131786.0,28.9232,28.9547,28.918,28.9442,131786.0
2015-09-16 14:00:00,55.21,55.22,55.07,55.11,174819.0,28.9442,28.9494,28.8708,28.8918,174819.0
2015-09-16 14:10:00,55.1,55.12,55.04,55.05,107599.0,28.8865,28.897,28.8551,28.8603,107599.0
2015-09-16 14:20:00,55.06,55.07,55.01,55.05,87353.0,28.8656,28.8708,28.8393,28.8603,87353.0
2015-09-16 14:30:00,55.05,55.2,55.03,55.14,162918.0,28.8603,28.939,28.8498,28.9075,162918.0
2015-09-16 14:40:00,55.14,55.25,55.11,55.21,115162.0,28.9075,28.9652,28.8918,28.9442,115162.0
2015-09-16 14:50:00,55.22,55.37,55.18,55.35,127982.0,28.9494,29.0281,28.9285,29.0176,127982.0
2015-09-16 15:00:00,55.35,55.39,55.3,55.31,123679.0,29.0176,29.0386,28.9914,28.9966,123679.0
2015-09-16 15:10:00,55.31,55.37,55.19,55.21,154101.0,28.9966,29.0281,28.9337,28.9442,154101.0
2015-09-16 15:20:00,55.22,55.31,55.17,55.29,171608.0,28.9494,28.9966,28.9232,28.9861,171608.0
2015-09-16 15:30:00,55.29,55.31,55.2,55.21,161931.0,28.9861,28.9966,28.939,28.9442,161931.0
2015-09-16 15:40:00,55.21,55.25,55.15,55.19,324252.0,28.9442,28.9652,28.9127,28.9337,324252.0
2015-09-16 15:50:00,55.19,55.38,55.15,55.36,1166983.0,28.9337,29.0333,28.9127,29.0228,1166983.0
2015-09-17 09:30:00,55.22,55.24,54.78,54.82,783305.0,28.9494,28.9599,28.7188,28.7397,783305.0
2015-09-17 09:40:00,54.81,54.92,54.76,54.77,218760.0,28.7345,28.7922,28.7083,28.7135,218760.0
2015-09-17 09:50:00,54.76,54.85,54.68,54.71,120229.0,28.7083,28.7555,28.6663,28.6821,120229.0
2015-09-17 10:00:00,54.72,54.86,54.71,54.76,97622.0,28.6873,28.7607,28.6821,28.7083,97622.0
2015-09-17 10:10:00,54.76,54.81,54.7,54.77,116550.0,28.7083,28.7345,28.6768,28.7135,116550.0
2015-09-17 10:20:00,54.78,54.79,54.68,54.68,105909.0,28.7188,28.724,28.6663,28.6663,105909.0
2015-09-17 10:30:00,54.68,54.75,54.64,54.67,99511.0,28.6663,28.703,28.6454,28.6611,99511.0
2015-09-17 10:40:00,54.68,54.73,54.66,54.68,66384.0,28.6663,28.6926,28.6559,28.6663,66384.0
2015-09-17 10:50:00,54.68,54.68,54.61,54.62,93108.0,28.6663,28.6663,28.6296,28.6349,93108.0
2015-09-17 11:00:00,54.63,54.64,54.58,54.58,91588.0,28.6401,28.6454,28.6139,28.6139,91588.0
2015-09-17 11:10:00,54.59,54.61,54.47,54.61,190385.0,28.6192,28.6296,28.5562,28.6296,190385.0
2015-09-17 11:20:00,54.6,54.82,54.58,54.7,176779.0,28.6244,28.7397,28.6139,28.6768,176779.0
2015-09-17 11:30:00,54.7,54.77,54.66,54.7,86196.0,28.6768,28.7135,28.6559,28.6768,86196.0
2015-09-17 11:40:00,54.7,54.77,54.69,54.75,46353.0,28.6768,28.7135,28.6716,28.703,46353.0
2015-09-17 11:50:00,54.75,54.77,54.68,54.68,81620.0,28.703,28.7135,28.6663,28.6663,81620.0
2015-09-17 12:00:00,54.69,54.79,54.68,54.72,81214.0,28.6716,28.724,28.6663,28.6873,81214.0
2015-09-17 12:10:00,54.73,54.74,54.7,54.71,158582.0,28.6926,28.6978,28.6768,28.6821,158582.0
2015-09-17 12:20:00,54.72,54.73,54.7,54.73,47026.0,28.6873,28.6926,28.6768,28.6926,47026.0
2015-09-17 12:30:00,54.72,54.78,54.69,54.7,52866.0,28.6873,28.7188,28.6716,28.6768,52866.0
2015-09-17 12:40:00,54.7,54.79,54.69,54.79,118084.0,28.6768,28.724,28.6716,28.724,118084.0
2015-09-17 12:50:00,54.79,55.0,54.76,54.86,343636.0,28.724,28.8341,28.7083,28.7607,343636.0
2015-09-17 13:00:00,54.86,54.87,54.74,54.86,106472.0,28.7607,28.7659,28.6978,28.7607,106472.0
2015-09-17 13:10:00,54.85,54.85,54.79,54.81,81020.0,28.7555,28.7555,28.724,28.7345,81020.0
2015-09-17 13:20:00,54.82,54.87,54.79,54.83,138857.0,28.7397,28.7659,28.724,28.745,138857.0
2015-09-17 13:30:00,54.83,54.9,54.83,54.84,120755.0,28.745,28.7817,28.745,28.7502,120755.0
2015-09-17 13:40:00,54.84,54.86,54.74,54.79,81890.0,28.7502,28.7607,28.6978,28.724,81890.0
2015-09-17 13:50:00,54.8,54.83,54.68,54.71,107586.0,28.7293,28.745,28.6663,28.6821,107586.0
2015-09-17 14:00:00,54.7,55.03,54.4,54.81,318523.0,28.6768,28.8498,28.5195,28.7345,318523.0
2015-09-17 14:10:00,54.81,55.01,54.77,54.9,189559.0,28.7345,28.8393,28.7135,28.7817,189559.0
2015-09-17 14:20:00,54.9,55.0,54.84,54.85,177570.0,28.7817,28.8341,28.7502,28.7555,177570.0
2015-09-17 14:30:00,54.85,55.02,54.84,54.91,258862.0,28.7555,28.8446,28.7502,28.7869,258862.0
2015-09-17 14:40:00,54.92,55.36,54.91,55.28,300480.0,28.7922,29.0228,28.7869,28.9809,300480.0
2015-09-17 14:50:00,55.28,55.28,55.1,55.22,201959.0,28.9809,28.9809,28.8865,28.9494,201959.0
2015-09-17 15:00:00,55.22,55.22,54.99,55.06,346387.0,28.9494,28.9494,28.8289,28.8656,346387.0
2015-09-17 15:10:00,55.05,55.11,54.73,54.89,465513.0,28.8603,28.8918,28.6926,28.7764,465513.0
2015-09-17 15:20:00,54.89,54.89,54.41,54.85,729379.0,28.7764,28.7764,28.5248,28.7555,729379.0
2015-09-17 15:30:00,54.84,54.98,54.7,54.78,411304.0,28.7502,28.8236,28.6768,28.7188,411304.0
2015-09-17 15:40:00,54.78,54.86,54.7,54.74,361213.0,28.7188,28.7607,28.6768,28.6978,361213.0
2015-09-17 15:50:00,54.73,54.75,54.53,54.71,875389.0,28.6926,28.703,28.5877,28.6821,875389.0
2015-09-18 09:30:00,54.0,54.64,54.0,54.55,2449212.0,28.3098,28.6454,28.3098,28.5982,2449212.0
2015-09-18 09:40:00,54.56,54.76,54.55,54.69,159100.0,28.6034,28.7083,28.5982,28.6716,159100.0
2015-09-18 09:50:00,54.69,54.92,54.62,54.83,237285.0,28.6716,28.7922,28.6349,28.745,237285.0
2015-09-18 10:00:00,54.82,55.08,54.76,55.05,375681.0,28.7397,28.876,28.7083,28.8603,375681.0
2015-09-18 10:10:00,55.05,55.14,55.02,55.07,241906.0,28.8603,28.9075,28.8446,28.8708,241906.0
2015-09-18 10:20:00,55.06,55.24,55.03,55.22,291514.0,28.8656,28.9599,28.8498,28.9494,291514.0
2015-09-18 10:30:00,55.21,55.21,54.85,54.85,322204.0,28.9442,28.9442,28.7555,28.7555,322204.0
2015-09-18 10:40:00,54.85,54.85,54.72,54.77,217258.0,28.7555,28.7555,28.6873,28.7135,217258.0
2015-09-18 10:50:00,54.77,54.81,54.65,54.72,98164.0,28.7135,28.7345,28.6506,28.6873,98164.0
2015-09-18 11:00:00,54.71,54.78,54.65,54.67,95621.0,28.6821,28.7188,28.6506,28.6611,95621.0
2015-09-18 11:10:00,54.67,54.75,54.63,54.72,108370.0,28.6611,28.703,28.6401,28.6873,108370.0
2015-09-18 11:20:00,54.72,54.75,54.57,54.57,113663.0,28.6873,28.703,28.6087,28.6087,113663.0
2015-09-18 11:30:00,54.57,54.57,54.45,54.56,90138.0,28.6087,28.6087,28.5458,28.6034,90138.0
2015-09-18 11:40:00,54.57,54.93,54.53,54.9,324523.0,28.6087,28.7974,28.5877,28.7817,324523.0
2015-09-18 11:50:00,54.9,54.91,54.77,54.8,120383.0,28.7817,28.7869,28.7135,28.7293,120383.0
2015-09-18 12:00:00,54.82,54.83,54.62,54.66,88240.0,28.7397,28.745,28.6349,28.6559,88240.0
2015-09-18 12:10:00,54.66,54.66,54.47,54.48,103468.0,28.6559,28.6559,28.5562,28.5615,103468.0
2015-09-18 12:20:00,54.48,54.56,54.43,54.55,79476.0,28.5615,28.6034,28.5353,28.5982,79476.0
2015-09-18 12:30:00,54.55,54.6,54.49,54.55,60642.0,28.5982,28.6244,28.5667,28.5982,60642.0
2015-09-18 12:40:00,54.54,54.58,54.43,54.48,100344.0,28.5929,28.6139,28.5353,28.5615,100344.0
2015-09-18 12:50:00,54.49,54.57,54.48,54.55,45582.0,28.5667,28.6087,28.5615,28.5982,45582.0
2015-09-18 13:00:00,54.54,54.65,54.5,54.6,52427.0,28.5929,28.6506,28.572,28.6244,52427.0
2015-09-18 13:10:00,54.6,54.64,54.53,54.59,53688.0,28.6244,28.6454,28.5877,28.6192,53688.0
2015-09-18 13:20:00,54.58,54.59,54.47,54.58,75561.0,28.6139,28.6192,28.5562,28.6139,75561.0
2015-09-18 13:30:00,54.57,54.58,54.48,54.48,116750.0,28.6087,28.6139,28.5615,28.5615,116750.0
2015-09-18 13:40:00,54.49,54.53,54.44,54.45,107410.0,28.5667,28.5877,28.5405,28.5458,107410.0
2015-09-18 13:50:00,54.44,54.47,54.28,54.32,88708.0,28.5405,28.5562,28.4566,28.4776,88708.0
2015-09-18 14:00:00,54.31,54.47,54.29,54.41,64994.0,28.4724,28.5562,28.4619,28.5248,64994.0
2015-09-18 14:10:00,54.41,54.48,54.34,54.43,64427.0,28.5248,28.5615,28.4881,28.5353,64427.0
2015-09-18 14:20:00,54.43,54.55,54.42,54.48,86213.0,28.5353,28.5982,28.53,28.5615,86213.0
2015-09-18 14:30:00,54.49,54.51,54.42,54.49,58272.0,28.5667,28.5772,28.53,28.5667,58272.0
2015-09-18 14:40:00,54.5,54.53,54.35,54.35,102720.0,28.572,28.5877,28.4933,28.4933,102720.0
2015-09-18 14:50:00,54.35,54.46,54.31,54.42,118759.0,28.4933,28.551,28.4724,28.53,118759.0
2015-09-18 15:00:00,54.42,54.49,54.25,54.26,127148.0,28.53,28.5667,28.4409,28.4462,127148.0
2015-09-18 15:10:00,54.27,54.36,54.26,54.28,113838.0,28.4514,28.4986,28.4462,28.4566,113838.0
2015-09-18 15:20:00,54.29,54.33,54.22,54.26,170495.0,28.4619,28.4829,28.4252,28.4462,170495.0
2015-09-18 15:30:00,54.26,54.28,54.07,54.08,228454.0,28.4462,28.4566,28.3465,28.3518,228454.0
2015-09-18 15:40:00,54.08,54.08,53.88,53.94,516765.0,28.3518,28.3518,28.2469,28.2784,516765.0
2015-09-18 15:50:00,53.95,54.12,53.92,54.1,1153534.0,28.2836,28.3728,28.2679,28.3623,1153534.0
2015-09-21 09:30:00,54.49,54.7,54.35,54.53,222827.0,28.5667,28.6768,28.4933,28.5877,222827.0
2015-09-21 09:40:00,54.53,54.7,54.51,54.65,95188.0,28.5877,28.6768,28.5772,28.6506,95188.0
2015-09-21 09:50:00,54.66,54.72,54.4,54.4,102867.0,28.6559,28.6873,28.5195,28.5195,102867.0
2015-09-21 10:00:00,54.41,54.48,54.31,54.41,101892.0,28.5248,28.5615,28.4724,28.5248,101892.0
2015-09-21 10:10:00,54.41,54.42,54.28,54.34,83052.0,28.5248,28.53,28.4566,28.4881,83052.0
2015-09-21 10:20:00,54.34,54.45,54.29,54.41,80418.0,28.4881,28.5458,28.4619,28.5248,80418.0
2015-09-21 10:30:00,54.4,54.68,54.4,54.61,109167.0,28.5195,28.6663,28.5195,28.6296,109167.0
2015-09-21 10:40:00,54.62,54.65,54.59,54.64,62913.0,28.6349,28.6506,28.6192,28.6454,62913.0
2015-09-21 10:50:00,54.64,54.67,54.53,54.54,49393.0,28.6454,28.6611,28.5877,28.5929,49393.0
2015-09-21 11:00:00,54.54,54.57,54.52,54.53,62058.0,28.5929,28.6087,28.5825,28.5877,62058.0
2015-09-21 11:10:00,54.53,54.58,54.51,54.58,59847.0,28.5877,28.6139,28.5772,28.6139,59847.0
2015-09-21 11:20:00,54.59,54.6,54.51,54.55,66051.0,28.6192,28.6244,28.5772,28.5982,66051.0
2015-09-21 11:30:00,54.55,54.59,54.42,54.46,76161.0,28.5982,28.6192,28.53,28.551,76161.0
2015-09-21 11:40:00,54.46,54.51,54.43,54.49,57863.0,28.551,28.5772,28.5353,28.5667,57863.0
2015-09-21 11:50:00,54.5,54.5,54.44,54.48,55526.0,28.572,28.572,28.5405,28.5615,55526.0
2015-09-21 12:00:00,54.47,54.47,54.36,54.39,87564.0,28.5562,28.5562,28.4986,28.5143,87564.0
2015-09-21 12:10:00,54.4,54.44,54.38,54.39,45227.0,28.5195,28.5405,28.5091,28.5143,45227.0
2015-09-21 12:20:00,54.4,54.49,54.39,54.45,69899.0,28.5195,28.5667,28.5143,28.5458,69899.0
2015-09-21 12:30:00,54.44,54.47,54.4,54.46,46917.0,28.5405,28.5562,28.5195,28.551,46917.0
2015-09-21 12:40:00,54.46,54.52,54.44,54.48,58624.0,28.551,28.5825,28.5405,28.5615,58624.0
2015-09-21 12:50:00,54.48,54.49,54.35,54.38,83359.0,28.5615,28.5667,28.4933,28.5091,83359.0
2015-09-21 13:00:00,54.37,54.46,54.34,54.43,45707.0,28.5038,28.551,28.4881,28.5353,45707.0
2015-09-21 13:10:00,54.42,54.56,54.39,54.53,52904.0,28.53,28.6034,28.5143,28.5877,52904.0
2015-09-21 13:20:00,54.53,54.57,54.5,54.54,71629.0,28.5877,28.6087,28.572,28.5929,71629.0
2015-09-21 13:30:00,54.56,54.63,54.53,54.62,52668.0,28.6034,28.6401,28.5877,28.6349,52668.0
2015-09-21 13:40:00,54.62,54.7,54.6,54.66,61332.0,28.6349,28.6768,28.6244,28.6559,61332.0
2015-09-21 13:50:00,54.65,54.7,54.63,54.69,80200.0,28.6506,28.6768,28.6401,28.6716,80200.0
2015-09-21 14:00:00,54.68,54.72,54.67,54.69,73642.0,28.6663,28.6873,28.6611,28.6716,73642.0
2015-09-21 14:10:00,54.68,54.74,54.64,54.71,89398.0,28.6663,28.6978,28.6454,28.6821,89398.0
2015-09-21 14:20:00,54.72,54.76,54.7,54.71,59872.0,28.6873,28.7083,28.6768,28.6821,59872.0
2015-09-21 14:30:00,54.71,54.85,54.68,54.84,93618.0,28.6821,28.7555,28.6663,28.7502,93618.0
2015-09-21 14:40:00,54.84,54.86,54.78,54.86,48814.0,28.7502,28.7607,28.7188,28.7607,48814.0
2015-09-21 14:50:00,54.85,54.94,54.85,54.86,66943.0,28.7555,28.8026,28.7555,28.7607,66943.0
2015-09-21 15:00:00,54.86,54.94,54.83,54.92,65832.0,28.7607,28.8026,28.745,28.7922,65832.0
2015-09-21 15:10:00,54.93,54.96,54.85,54.91,136415.0,28.7974,28.8131,28.7555,28.7869,136415.0
2015-09-21 15:20:00,54.91,54.93,54.85,54.92,73056.0,28.7869,28.7974,28.7555,28.7922,73056.0
2015-09-21 15:30:00,54.93,54.94,54.71,54.74,136309.0,28.7974,28.8026,28.6821,28.6978,136309.0
2015-09-21 15:40:00,54.74,54.78,54.7,54.72,155439.0,28.6978,28.7188,28.6768,28.6873,155439.0
2015-09-21 15:50:00,54.72,54.82,54.68,54.81,264106.0,28.6873,28.7397,28.6663,28.7345,264106.0
2015-09-22 09:30:00,54.19,54.43,54.1,54.4,226375.0,28.4095,28.5353,28.3623,28.5195,226375.0
2015-09-22 09:40:00,54.39,54.55,54.38,54.48,159674.0,28.5143,28.5982,28.5091,28.5615,159674.0
2015-09-22 09:50:00,54.47,54.47,54.29,54.32,106080.0,28.5562,28.5562,28.4619,28.4776,106080.0
2015-09-22 10:00:00,54.31,54.34,54.19,54.24,58493.0,28.4724,28.4881,28.4095,28.4357,58493.0
2015-09-22 10:10:00,54.23,54.28,54.14,54.15,88567.0,28.4304,28.4566,28.3832,28.3885,88567.0
2015-09-22 10:20:00,54.15,54.2,54.08,54.1,93892.0,28.3885,28.4147,28.3518,28.3623,93892.0
2015-09-22 10:30:00,54.09,54.09,53.97,53.99,105160.0,28.357,28.357,28.2941,28.3046,105160.0
2015-09-22 10:40:00,53.99,53.99,53.89,53.96,179398.0,28.3046,28.3046,28.2522,28.2889,179398.0
2015-09-22 10:50:00,53.95,54.07,53.93,54.0,84450.0,28.2836,28.3465,28.2731,28.3098,84450.0
2015-09-22 11:00:00,54.0,54.07,53.95,54.04,69719.0,28.3098,28.3465,28.2836,28.3308,69719.0
2015-09-22 11:10:00,54.04,54.14,54.03,54.07,75225.0,28.3308,28.3832,28.3256,28.3465,75225.0
2015-09-22 11:20:00,54.07,54.08,53.95,53.95,65458.0,28.3465,28.3518,28.2836,28.2836,65458.0
2015-09-22 11:30:00,53.96,54.01,53.91,53.95,109203.0,28.2889,28.3151,28.2627,28.2836,109203.0
2015-09-22 11:40:00,53.96,54.01,53.91,54.01,94063.0,28.2889,28.3151,28.2627,28.3151,94063.0
2015-09-22 11:50:00,54.01,54.1,53.99,54.08,45103.0,28.3151,28.3623,28.3046,28.3518,45103.0
2015-09-22 12:00:00,54.09,54.24,54.03,54.22,81473.0,28.357,28.4357,28.3256,28.4252,81473.0
2015-09-22 12:10:00,54.23,54.27,54.14,54.21,54640.0,28.4304,28.4514,28.3832,28.4199,54640.0
2015-09-22 12:20:00,54.21,54.24,54.07,54.08,40259.0,28.4199,28.4357,28.3465,28.3518,40259.0
2015-09-22 12:30:00,54.09,54.1,54.02,54.07,37984.0,28.357,28.3623,28.3203,28.3465,37984.0
2015-09-22 12:40:00,54.08,54.12,54.01,54.02,59876.0,28.3518,28.3728,28.3151,28.3203,59876.0
2015-09-22 12:50:00,54.02,54.02,53.91,53.95,76281.0,28.3203,28.3203,28.2627,28.2836,76281.0
2015-09-22 13:00:00,53.96,54.09,53.94,54.04,47336.0,28.2889,28.357,28.2784,28.3308,47336.0
2015-09-22 13:10:00,54.03,54.12,54.03,54.11,50072.0,28.3256,28.3728,28.3256,28.3675,50072.0
2015-09-22 13:20:00,54.11,54.12,54.01,54.03,67755.0,28.3675,28.3728,28.3151,28.3256,67755.0
2015-09-22 13:30:00,54.02,54.07,54.01,54.05,38203.0,28.3203,28.3465,28.3151,28.3361,38203.0
2015-09-22 13:40:00,54.04,54.13,54.04,54.08,45669.0,28.3308,28.378,28.3308,28.3518,45669.0
2015-09-22 13:50:00,54.07,54.11,54.04,54.08,59580.0,28.3465,28.3675,28.3308,28.3518,59580.0
2015-09-22 14:00:00,54.08,54.11,54.02,54.02,63743.0,28.3518,28.3675,28.3203,28.3203,63743.0
2015-09-22 14:10:00,54.01,54.03,53.94,53.99,91546.0,28.3151,28.3256,28.2784,28.3046,91546.0
2015-09-22 14:20:00,54.0,54.06,53.96,54.04,82693.0,28.3098,28.3413,28.2889,28.3308,82693.0
2015-09-22 14:30:00,54.04,54.19,54.03,54.18,124689.0,28.3308,28.4095,28.3256,28.4042,124689.0
2015-09-22 14:40:00,54.17,54.2,54.06,54.07,112871.0,28.399,28.4147,28.3413,28.3465,112871.0
2015-09-22 14:50:00,54.06,54.13,54.02,54.13,101468.0,28.3413,28.378,28.3203,28.378,101468.0
2015-09-22 15:00:00,54.13,54.16,54.08,54.1,69699.0,28.378,28.3937,28.3518,28.3623,69699.0
2015-09-22 15:10:00,54.1,54.1,54.02,54.05,95182.0,28.3623,28.3623,28.3203,28.3361,95182.0
2015-09-22 15:20:00,54.05,54.17,54.03,54.17,118438.0,28.3361,28.399,28.3256,28.399,118438.0
2015-09-22 15:30:00,54.17,54.29,54.16,54.27,155556.0,28.399,28.4619,28.3937,28.4514,155556.0
2015-09-22 15:40:00,54.28,54.3,54.17,54.21,174857.0,28.4566,28.4671,28.399,28.4199,174857.0
2015-09-22 15:50:00,54.2,54.28,54.11,54.19,396359.0,28.4147,28.4566,28.3675,28.4095,396359.0
2015-09-23 09:30:00,54.07,54.36,54.04,54.15,178321.0,28.3465,28.4986,28.3308,28.3885,178321.0
2015-09-23 09:40:00,54.14,54.2,54.07,54.15,68899.0,28.3832,28.4147,28.3465,28.3885,68899.0
2015-09-23 09:50:00,54.15,54.22,54.1,54.15,75540.0,28.3885,28.4252,28.3623,28.3885,75540.0
2015-09-23 10:00:00,54.16,54.17,54.07,54.07,75766.0,28.3937,28.399,28.3465,28.3465,75766.0
2015-09-23 10:10:00,54.07,54.13,54.03,54.1,65073.0,28.3465,28.378,28.3256,28.3623,65073.0
2015-09-23 10:20:00,54.09,54.13,54.02,54.09,52488.0,28.357,28.378,28.3203,28.357,52488.0
2015-09-23 10:30:00,54.09,54.16,54.03,54.04,89098.0,28.357,28.3937,28.3256,28.3308,89098.0
2015-09-23 10:40:00,54.04,54.07,54.0,54.06,69677.0,28.3308,28.3465,28.3098,28.3413,69677.0
2015-09-23 10:50:00,54.06,54.17,54.06,54.13,67220.0,28.3413,28.399,28.3413,28.378,67220.0
2015-09-23 11:00:00,54.13,54.13,54.08,54.12,73459.0,28.378,28.378,28.3518,28.3728,73459.0
2015-09-23 11:10:00,54.11,54.12,54.01,54.05,102505.0,28.3675,28.3728,28.3151,28.3361,102505.0
2015-09-23 11:20:00,54.05,54.09,54.02,54.09,52398.0,28.3361,28.357,28.3203,28.357,52398.0
2015-09-23 11:30:00,54.09,54.14,54.06,54.14,58116.0,28.357,28.3832,28.3413,28.3832,58116.0
2015-09-23 11:40:00,54.14,54.15,54.05,54.11,81846.0,28.3832,28.3885,28.3361,28.3675,81846.0
2015-09-23 11:50:00,54.1,54.14,54.06,54.14,85956.0,28.3623,28.3832,28.3413,28.3832,85956.0
2015-09-23 12:00:00,54.13,54.16,54.09,54.16,61660.0,28.378,28.3937,28.357,28.3937,61660.0
2015-09-23 12:10:00,54.16,54.21,54.15,54.18,35580.0,28.3937,28.4199,28.3885,28.4042,35580.0
2015-09-23 12:20:00,54.19,54.19,54.1,54.11,86051.0,28.4095,28.4095,28.3623,28.3675,86051.0
2015-09-23 12:30:00,54.11,54.19,54.08,54.11,74210.0,28.3675,28.4095,28.3518,28.3675,74210.0
2015-09-23 12:40:00,54.11,54.16,54.1,54.1,48609.0,28.3675,28.3937,28.3623,28.3623,48609.0
2015-09-23 12:50:00,54.11,54.18,54.11,54.16,38141.0,28.3675,28.4042,28.3675,28.3937,38141.0
2015-09-23 13:00:00,54.17,54.24,54.14,54.22,86812.0,28.399,28.4357,28.3832,28.4252,86812.0
2015-09-23 13:10:00,54.22,54.24,54.21,54.21,37683.0,28.4252,28.4357,28.4199,28.4199,37683.0
2015-09-23 13:20:00,54.22,54.22,54.06,54.08,61902.0,28.4252,28.4252,28.3413,28.3518,61902.0
2015-09-23 13:30:00,54.08,54.25,54.08,54.25,54207.0,28.3518,28.4409,28.3518,28.4409,54207.0
2015-09-23 13:40:00,54.25,54.39,54.23,54.34,71182.0,28.4409,28.5143,28.4304,28.4881,71182.0
2015-09-23 13:50:00,54.33,54.34,54.27,54.33,76651.0,28.4829,28.4881,28.4514,28.4829,76651.0
2015-09-23 14:00:00,54.33,54.46,54.31,54.4,74474.0,28.4829,28.551,28.4724,28.5195,74474.0
2015-09-23 14:10:00,54.4,54.47,54.34,54.36,95959.0,28.5195,28.5562,28.4881,28.4986,95959.0
2015-09-23 14:20:00,54.36,54.42,54.32,54.38,55211.0,28.4986,28.53,28.4776,28.5091,55211.0
2015-09-23 14:30:00,54.38,54.43,54.29,54.31,57571.0,28.5091,28.5353,28.4619,28.4724,57571.0
2015-09-23 14:40:00,54.31,54.35,54.26,54.35,66413.0,28.4724,28.4933,28.4462,28.4933,66413.0
2015-09-23 14:50:00,54.34,54.37,54.3,54.35,79381.0,28.4881,28.5038,28.4671,28.4933,79381.0
2015-09-23 15:00:00,54.35,54.37,54.29,54.32,57363.0,28.4933,28.5038,28.4619,28.4776,57363.0
2015-09-23 15:10:00,54.32,54.32,54.21,54.26,74646.0,28.4776,28.4776,28.4199,28.4462,74646.0
2015-09-23 15:20:00,54.26,54.3,54.21,54.29,71438.0,28.4462,28.4671,28.4199,28.4619,71438.0
2015-09-23 15:30:00,54.3,54.34,54.25,54.34,87607.0,28.4671,28.4881,28.4409,28.4881,87607.0
2015-09-23 15:40:00,54.34,54.45,54.34,54.44,107212.0,28.4881,28.5458,28.4881,28.5405,107212.0
2015-09-23 15:50:00,54.44,54.49,54.4,54.41,276081.0,28.5405,28.5667,28.5195,28.5248,276081.0
2015-09-24 09:30:00,54.14,54.48,54.1,54.38,211522.0,28.3832,28.5615,28.3623,28.5091,211522.0
2015-09-24 09:40:00,54.37,54.37,54.15,54.27,121182.0,28.5038,28.5038,28.3885,28.4514,121182.0
2015-09-24 09:50:00,54.27,54.33,54.2,54.32,135378.0,28.4514,28.4829,28.4147,28.4776,135378.0
2015-09-24 10:00:00,54.32,54.33,54.2,54.22,120051.0,28.4776,28.4829,28.4147,28.4252,120051.0
2015-09-24 10:10:00,54.22,54.24,54.16,54.23,68197.0,28.4252,28.4357,28.3937,28.4304,68197.0
2015-09-24 10:20:00,54.22,54.23,54.04,54.15,77995.0,28.4252,28.4304,28.3308,28.3885,77995.0
2015-09-24 10:30:00,54.15,54.28,54.14,54.24,65833.0,28.3885,28.4566,28.3832,28.4357,65833.0
2015-09-24 10:40:00,54.23,54.23,54.14,54.19,43212.0,28.4304,28.4304,28.3832,28.4095,43212.0
2015-09-24 10:50:00,54.19,54.25,54.17,54.23,101665.0,28.4095,28.4409,28.399,28.4304,101665.0
2015-09-24 11:00:00,54.22,54.26,54.15,54.26,107390.0,28.4252,28.4462,28.3885,28.4462,107390.0
2015-09-24 11:10:00,54.25,54.27,54.14,54.26,119634.0,28.4409,28.4514,28.3832,28.4462,119634.0
2015-09-24 11:20:00,54.26,54.32,54.18,54.19,57079.0,28.4462,28.4776,28.4042,28.4095,57079.0
2015-09-24 11:30:00,54.18,54.37,54.18,54.37,147154.0,28.4042,28.5038,28.4042,28.5038,147154.0
2015-09-24 11:40:00,54.37,54.44,54.36,54.39,81126.0,28.5038,28.5405,28.4986,28.5143,81126.0
2015-09-24 11:50:00,54.39,54.55,54.36,54.48,142398.0,28.5143,28.5982,28.4986,28.5615,142398.0
2015-09-24 12:00:00,54.48,54.56,54.43,54.49,82349.0,28.5615,28.6034,28.5353,28.5667,82349.0
2015-09-24 12:10:00,54.49,54.51,54.46,54.5,79548.0,28.5667,28.5772,28.551,28.572,79548.0
2015-09-24 12:20:00,54.49,54.61,54.49,54.55,82645.0,28.5667,28.6296,28.5667,28.5982,82645.0
2015-09-24 12:30:00,54.56,54.68,54.54,54.65,135548.0,28.6034,28.6663,28.5929,28.6506,135548.0
2015-09-24 12:40:00,54.66,54.69,54.58,54.61,93146.0,28.6559,28.6716,28.6139,28.6296,93146.0
2015-09-24 12:50:00,54.61,54.62,54.43,54.45,107459.0,28.6296,28.6349,28.5353,28.5458,107459.0
2015-09-24 13:00:00,54.44,54.49,54.4,54.47,74957.0,28.5405,28.5667,28.5195,28.5562,74957.0
2015-09-24 13:10:00,54.46,54.58,54.43,54.45,111306.0,28.551,28.6139,28.5353,28.5458,111306.0
2015-09-24 13:20:00,54.43,54.46,54.37,54.41,69124.0,28.5353,28.551,28.5038,28.5248,69124.0
2015-09-24 13:30:00,54.42,54.43,54.33,54.35,86913.0,28.53,28.5353,28.4829,28.4933,86913.0
2015-09-24 13:40:00,54.34,54.45,54.33,54.43,129742.0,28.4881,28.5458,28.4829,28.5353,129742.0
2015-09-24 13:50:00,54.43,54.5,54.42,54.47,75746.0,28.5353,28.572,28.53,28.5562,75746.0
2015-09-24 14:00:00,54.47,54.48,54.36,54.41,60264.0,28.5562,28.5615,28.4986,28.5248,60264.0
2015-09-24 14:10:00,54.41,54.49,54.38,54.47,71447.0,28.5248,28.5667,28.5091,28.5562,71447.0
2015-09-24 14:20:00,54.47,54.58,54.45,54.52,95522.0,28.5562,28.6139,28.5458,28.5825,95522.0
2015-09-24 14:30:00,54.52,54.55,54.44,54.47,101665.0,28.5825,28.5982,28.5405,28.5562,101665.0
2015-09-24 14:40:00,54.48,54.69,54.41,54.69,161098.0,28.5615,28.6716,28.5248,28.6716,161098.0
2015-09-24 14:50:00,54.68,54.79,54.63,54.7,129427.0,28.6663,28.724,28.6401,28.6768,129427.0
2015-09-24 15:00:00,54.7,54.75,54.52,54.57,120553.0,28.6768,28.703,28.5825,28.6087,120553.0
2015-09-24 15:10:00,54.57,54.67,54.5,54.65,136325.0,28.6087,28.6611,28.572,28.6506,136325.0
2015-09-24 15:20:00,54.65,54.75,54.64,54.69,118605.0,28.6506,28.703,28.6454,28.6716,118605.0
2015-09-24 15:30:00,54.69,54.73,54.53,54.59,154535.0,28.6716,28.6926,28.5877,28.6192,154535.0
2015-09-24 15:40:00,54.59,54.69,54.58,54.62,189620.0,28.6192,28.6716,28.6139,28.6349,189620.0
2015-09-24 15:50:00,54.61,54.71,54.52,54.62,399438.0,28.6296,28.6821,28.5825,28.6349,399438.0
2015-09-25 09:30:00,54.77,54.84,54.64,54.82,256040.0,28.7135,28.7502,28.6454,28.7397,256040.0
2015-09-25 09:40:00,54.8,55.05,54.77,55.04,131644.0,28.7293,28.8603,28.7135,28.8551,131644.0
2015-09-25 09:50:00,55.04,55.11,55.01,55.01,110877.0,28.8551,28.8918,28.8393,28.8393,110877.0
2015-09-25 10:00:00,55.02,55.11,55.02,55.09,124249.0,28.8446,28.8918,28.8446,28.8813,124249.0
2015-09-25 10:10:00,55.08,55.22,55.05,55.2,108681.0,28.876,28.9494,28.8603,28.939,108681.0
2015-09-25 10:20:00,55.2,55.27,55.13,55.24,180114.0,28.939,28.9757,28.9023,28.9599,180114.0
2015-09-25 10:30:00,55.24,55.34,55.15,55.32,165133.0,28.9599,29.0123,28.9127,29.0019,165133.0
2015-09-25 10:40:00,55.32,55.33,55.15,55.16,100108.0,29.0019,29.0071,28.9127,28.918,100108.0
2015-09-25 10:50:00,55.16,55.22,55.13,55.2,94613.0,28.918,28.9494,28.9023,28.939,94613.0
2015-09-25 11:00:00,55.2,55.26,55.18,55.23,105032.0,28.939,28.9704,28.9285,28.9547,105032.0
2015-09-25 11:10:00,55.22,55.24,55.07,55.07,99611.0,28.9494,28.9599,28.8708,28.8708,99611.0
2015-09-25 11:20:00,55.07,55.17,55.01,55.16,79884.0,28.8708,28.9232,28.8393,28.918,79884.0
2015-09-25 11:30:00,55.16,55.23,55.1,55.14,96146.0,28.918,28.9547,28.8865,28.9075,96146.0
2015-09-25 11:40:00,55.13,55.13,55.01,55.07,59153.0,28.9023,28.9023,28.8393,28.8708,59153.0
2015-09-25 11:50:00,55.07,55.16,55.07,55.15,89199.0,28.8708,28.918,28.8708,28.9127,89199.0
2015-09-25 12:00:00,55.14,55.15,55.09,55.15,53363.0,28.9075,28.9127,28.8813,28.9127,53363.0
2015-09-25 12:10:00,55.14,55.16,55.06,55.07,58676.0,28.9075,28.918,28.8656,28.8708,58676.0
2015-09-25 12:20:00,55.07,55.08,55.02,55.08,58484.0,28.8708,28.876,28.8446,28.876,58484.0
2015-09-25 12:30:00,55.08,55.15,55.08,55.11,93573.0,28.876,28.9127,28.876,28.8918,93573.0
2015-09-25 12:40:00,55.1,55.16,55.08,55.14,100542.0,28.8865,28.918,28.876,28.9075,100542.0
2015-09-25 12:50:00,55.13,55.24,55.13,55.17,62907.0,28.9023,28.9599,28.9023,28.9232,62907.0
2015-09-25 13:00:00,55.18,55.29,55.17,55.28,76337.0,28.9285,28.9861,28.9232,28.9809,76337.0
2015-09-25 13:10:00,55.29,55.32,55.27,55.29,73225.0,28.9861,29.0019,28.9757,28.9861,73225.0
2015-09-25 13:20:00,55.29,55.31,55.24,55.27,59093.0,28.9861,28.9966,28.9599,28.9757,59093.0
2015-09-25 13:30:00,55.27,55.29,55.17,55.22,120233.0,28.9757,28.9861,28.9232,28.9494,120233.0
2015-09-25 13:40:00,55.22,55.28,55.19,55.28,68103.0,28.9494,28.9809,28.9337,28.9809,68103.0
2015-09-25 13:50:00,55.28,55.3,55.24,55.28,60327.0,28.9809,28.9914,28.9599,28.9809,60327.0
2015-09-25 14:00:00,55.27,55.36,55.26,55.33,85584.0,28.9757,29.0228,28.9704,29.0071,85584.0
2015-09-25 14:10:00,55.33,55.33,55.12,55.12,96523.0,29.0071,29.0071,28.897,28.897,96523.0
2015-09-25 14:20:00,55.11,55.16,54.91,54.93,103900.0,28.8918,28.918,28.7869,28.7974,103900.0
2015-09-25 14:30:00,54.93,55.06,54.87,54.97,96522.0,28.7974,28.8656,28.7659,28.8184,96522.0
2015-09-25 14:40:00,54.98,54.98,54.8,54.82,191363.0,28.8236,28.8236,28.7293,28.7397,191363.0
2015-09-25 14:50:00,54.82,54.91,54.76,54.89,132732.0,28.7397,28.7869,28.7083,28.7764,132732.0
2015-09-25 15:00:00,54.9,54.9,54.63,54.64,141360.0,28.7817,28.7817,28.6401,28.6454,141360.0
2015-09-25 15:10:00,54.64,54.7,54.59,54.67,133652.0,28.6454,28.6768,28.6192,28.6611,133652.0
2015-09-25 15:20:00,54.66,54.84,54.65,54.77,137911.0,28.6559,28.7502,28.6506,28.7135,137911.0
2015-09-25 15:30:00,54.77,54.89,54.74,54.78,137700.0,28.7135,28.7764,28.6978,28.7188,137700.0
2015-09-25 15:40:00,54.77,54.93,54.72,54.89,191036.0,28.7135,28.7974,28.6873,28.7764,191036.0
2015-09-25 15:50:00,54.88,54.91,54.76,54.81,447684.0,28.7712,28.7869,28.7083,28.7345,447684.0
2015-09-28 09:30:00,54.38,54.73,54.3,54.66,213939.0,28.5091,28.6926,28.4671,28.6559,213939.0
2015-09-28 09:40:00,54.67,54.98,54.66,54.89,298273.0,28.6611,28.8236,28.6559,28.7764,298273.0
2015-09-28 09:50:00,54.9,55.13,54.88,55.12,281122.0,28.7817,28.9023,28.7712,28.897,281122.0
2015-09-28 10:00:00,55.11,55.12,54.96,54.97,164479.0,28.8918,28.897,28.8131,28.8184,164479.0
2015-09-28 10:10:00,54.97,55.3,54.91,55.28,225369.0,28.8184,28.9914,28.7869,28.9809,225369.0
2015-09-28 10:20:00,55.28,55.46,55.24,55.4,189086.0,28.9809,29.0753,28.9599,29.0438,189086.0
2015-09-28 10:30:00,55.39,55.39,55.29,55.3,213815.0,29.0386,29.0386,28.9861,28.9914,213815.0
2015-09-28 10:40:00,55.29,55.38,55.23,55.37,167942.0,28.9861,29.0333,28.9547,29.0281,167942.0
2015-09-28 10:50:00,55.37,55.45,55.33,55.45,326954.0,29.0281,29.07,29.0071,29.07,326954.0
2015-09-28 11:00:00,55.45,55.5,55.41,55.41,218839.0,29.07,29.0962,29.049,29.049,218839.0
2015-09-28 11:10:00,55.43,55.44,55.2,55.24,168630.0,29.0595,29.0648,28.939,28.9599,168630.0
2015-09-28 11:20:00,55.25,55.25,54.95,54.98,108905.0,28.9652,28.9652,28.8079,28.8236,108905.0
2015-09-28 11:30:00,54.98,55.05,54.91,54.98,147003.0,28.8236,28.8603,28.7869,28.8236,147003.0
2015-09-28 11:40:00,54.98,55.1,54.97,55.07,75765.0,28.8236,28.8865,28.8184,28.8708,75765.0
2015-09-28 11:50:00,55.07,55.13,55.03,55.09,65737.0,28.8708,28.9023,28.8498,28.8813,65737.0
2015-09-28 12:00:00,55.08,55.2,55.08,55.15,110277.0,28.876,28.939,28.876,28.9127,110277.0
2015-09-28 12:10:00,55.15,55.15,55.0,55.04,171524.0,28.9127,28.9127,28.8341,28.8551,171524.0
2015-09-28 12:20:00,55.04,55.07,55.02,55.03,98054.0,28.8551,28.8708,28.8446,28.8498,98054.0
2015-09-28 12:30:00,55.03,55.05,54.99,55.0,129582.0,28.8498,28.8603,28.8289,28.8341,129582.0
2015-09-28 12:40:00,54.99,55.0,54.89,54.92,82611.0,28.8289,28.8341,28.7764,28.7922,82611.0
2015-09-28 12:50:00,54.92,54.99,54.89,54.91,105900.0,28.7922,28.8289,28.7764,28.7869,105900.0
2015-09-28 13:00:00,54.91,55.02,54.91,54.98,117066.0,28.7869,28.8446,28.7869,28.8236,117066.0
2015-09-28 13:10:00,54.99,55.07,54.95,54.98,119637.0,28.8289,28.8708,28.8079,28.8236,119637.0
2015-09-28 13:20:00,54.97,55.0,54.93,54.95,82439.0,28.8184,28.8341,28.7974,28.8079,82439.0
2015-09-28 13:30:00,54.95,55.09,54.91,55.06,147290.0,28.8079,28.8813,28.7869,28.8656,147290.0
2015-09-28 13:40:00,55.05,55.08,54.97,54.98,90849.0,28.8603,28.876,28.8184,28.8236,90849.0
2015-09-28 13:50:00,54.98,55.02,54.83,54.83,109952.0,28.8236,28.8446,28.745,28.745,109952.0
2015-09-28 14:00:00,54.84,54.92,54.79,54.89,141423.0,28.7502,28.7922,28.724,28.7764,141423.0
2015-09-28 14:10:00,54.88,54.88,54.72,54.83,176122.0,28.7712,28.7712,28.6873,28.745,176122.0
2015-09-28 14:20:00,54.83,54.91,54.74,54.86,126067.0,28.745,28.7869,28.6978,28.7607,126067.0
2015-09-28 14:30:00,54.86,54.86,54.78,54.83,97527.0,28.7607,28.7607,28.7188,28.745,97527.0
2015-09-28 14:40:00,54.84,54.85,54.74,54.79,119781.0,28.7502,28.7555,28.6978,28.724,119781.0
2015-09-28 14:50:00,54.79,54.79,54.61,54.65,144736.0,28.724,28.724,28.6296,28.6506,144736.0
2015-09-28 15:00:00,54.65,54.68,54.58,54.58,140059.0,28.6506,28.6663,28.6139,28.6139,140059.0
2015-09-28 15:10:00,54.58,54.64,54.56,54.61,222652.0,28.6139,28.6454,28.6034,28.6296,222652.0
2015-09-28 15:20:00,54.61,54.66,54.55,54.59,137962.0,28.6296,28.6559,28.5982,28.6192,137962.0
2015-09-28 15:30:00,54.58,54.81,54.57,54.71,205542.0,28.6139,28.7345,28.6087,28.6821,205542.0
2015-09-28 15:40:00,54.7,54.85,54.7,54.73,249110.0,28.6768,28.7555,28.6768,28.6926,249110.0
2015-09-28 15:50:00,54.73,54.76,54.63,54.65,798021.0,28.6926,28.7083,28.6401,28.6506,798021.0
2015-09-29 09:30:00,54.64,54.8,54.51,54.75,272365.0,28.6454,28.7293,28.5772,28.703,272365.0
2015-09-29 09:40:00,54.74,54.75,54.54,54.57,202578.0,28.6978,28.703,28.5929,28.6087,202578.0
2015-09-29 09:50:00,54.56,54.82,54.43,54.76,198031.0,28.6034,28.7397,28.5353,28.7083,198031.0
2015-09-29 10:00:00,54.77,54.82,54.63,54.64,144238.0,28.7135,28.7397,28.6401,28.6454,144238.0
2015-09-29 10:10:00,54.63,54.79,54.61,54.77,118798.0,28.6401,28.724,28.6296,28.7135,118798.0
2015-09-29 10:20:00,54.77,54.79,54.68,54.74,111377.0,28.7135,28.724,28.6663,28.6978,111377.0
2015-09-29 10:30:00,54.73,54.75,54.55,54.66,194256.0,28.6926,28.703,28.5982,28.6559,194256.0
2015-09-29 10:40:00,54.65,54.65,54.44,54.46,87557.0,28.6506,28.6506,28.5405,28.551,87557.0
2015-09-29 10:50:00,54.46,54.56,54.45,54.53,94459.0,28.551,28.6034,28.5458,28.5877,94459.0
2015-09-29 11:00:00,54.53,54.67,54.52,54.61,84607.0,28.5877,28.6611,28.5825,28.6296,84607.0
2015-09-29 11:10:00,54.63,54.64,54.5,54.51,74907.0,28.6401,28.6454,28.572,28.5772,74907.0
2015-09-29 11:20:00,54.5,54.56,54.36,54.5,293012.0,28.572,28.6034,28.4986,28.572,293012.0
2015-09-29 11:30:00,54.5,54.51,54.33,54.48,129911.0,28.572,28.5772,28.4829,28.5615,129911.0
2015-09-29 11:40:00,54.49,54.62,54.46,54.61,55035.0,28.5667,28.6349,28.551,28.6296,55035.0
2015-09-29 11:50:00,54.62,54.73,54.62,54.62,81255.0,28.6349,28.6926,28.6349,28.6349,81255.0
2015-09-29 12:00:00,54.61,54.65,54.57,54.59,57406.0,28.6296,28.6506,28.6087,28.6192,57406.0
2015-09-29 12:10:00,54.58,54.58,54.4,54.42,88765.0,28.6139,28.6139,28.5195,28.53,88765.0
2015-09-29 12:20:00,54.41,54.44,54.35,54.37,71671.0,28.5248,28.5405,28.4933,28.5038,71671.0
2015-09-29 12:30:00,54.37,54.46,54.35,54.36,81699.0,28.5038,28.551,28.4933,28.4986,81699.0
2015-09-29 12:40:00,54.37,54.4,54.3,54.38,61999.0,28.5038,28.5195,28.4671,28.5091,61999.0
2015-09-29 12:50:00,54.39,54.39,54.23,54.24,66805.0,28.5143,28.5143,28.4304,28.4357,66805.0
2015-09-29 13:00:00,54.25,54.42,54.24,54.35,58427.0,28.4409,28.53,28.4357,28.4933,58427.0
2015-09-29 13:10:00,54.34,54.46,54.32,54.45,45977.0,28.4881,28.551,28.4776,28.5458,45977.0
2015-09-29 13:20:00,54.45,54.49,54.4,54.41,54264.0,28.5458,28.5667,28.5195,28.5248,54264.0
2015-09-29 13:30:00,54.42,54.45,54.33,54.39,62981.0,28.53,28.5458,28.4829,28.5143,62981.0
2015-09-29 13:40:00,54.39,54.45,54.36,54.37,53073.0,28.5143,28.5458,28.4986,28.5038,53073.0
2015-09-29 13:50:00,54.37,54.48,54.35,54.47,64339.0,28.5038,28.5615,28.4933,28.5562,64339.0
2015-09-29 14:00:00,54.48,54.5,54.38,54.4,84482.0,28.5615,28.572,28.5091,28.5195,84482.0
2015-09-29 14:10:00,54.4,54.41,54.31,54.32,72859.0,28.5195,28.5248,28.4724,28.4776,72859.0
2015-09-29 14:20:00,54.32,54.33,54.16,54.25,218347.0,28.4776,28.4829,28.3937,28.4409,218347.0
2015-09-29 14:30:00,54.25,54.32,54.21,54.23,140806.0,28.4409,28.4776,28.4199,28.4304,140806.0
2015-09-29 14:40:00,54.22,54.26,54.08,54.1,134070.0,28.4252,28.4462,28.3518,28.3623,134070.0
2015-09-29 14:50:00,54.1,54.14,54.01,54.01,127956.0,28.3623,28.3832,28.3151,28.3151,127956.0
2015-09-29 15:00:00,54.01,54.03,53.93,53.99,194251.0,28.3151,28.3256,28.2731,28.3046,194251.0
2015-09-29 15:10:00,53.99,54.06,53.97,54.04,149477.0,28.3046,28.3413,28.2941,28.3308,149477.0
2015-09-29 15:20:00,54.04,54.04,53.87,53.9,312672.0,28.3308,28.3308,28.2417,28.2574,312672.0
2015-09-29 15:30:00,53.9,54.15,53.9,54.07,317069.0,28.2574,28.3885,28.2574,28.3465,317069.0
2015-09-29 15:40:00,54.06,54.25,54.0,54.25,374276.0,28.3413,28.4409,28.3098,28.4409,374276.0
2015-09-29 15:50:00,54.25,54.38,54.21,54.21,829858.0,28.4409,28.5091,28.4199,28.4199,829858.0
2015-09-30 09:30:00,54.82,54.94,54.56,54.87,266974.0,28.7397,28.8026,28.6034,28.7659,266974.0
2015-09-30 09:40:00,54.87,54.9,54.77,54.84,144274.0,28.7659,28.7817,28.7135,28.7502,144274.0
2015-09-30 09:50:00,54.84,54.92,54.72,54.72,76286.0,28.7502,28.7922,28.6873,28.6873,76286.0
2015-09-30 10:00:00,54.72,54.77,54.59,54.72,241628.0,28.6873,28.7135,28.6192,28.6873,241628.0
2015-09-30 10:10:00,54.72,54.73,54.63,54.67,94557.0,28.6873,28.6926,28.6401,28.6611,94557.0
2015-09-30 10:20:00,54.67,54.7,54.55,54.57,86201.0,28.6611,28.6768,28.5982,28.6087,86201.0
2015-09-30 10:30:00,54.56,54.78,54.54,54.68,136493.0,28.6034,28.7188,28.5929,28.6663,136493.0
2015-09-30 10:40:00,54.67,54.69,54.56,54.66,110248.0,28.6611,28.6716,28.6034,28.6559,110248.0
2015-09-30 10:50:00,54.66,54.67,54.57,54.62,83394.0,28.6559,28.6611,28.6087,28.6349,83394.0
2015-09-30 11:00:00,54.61,54.61,54.47,54.47,100416.0,28.6296,28.6296,28.5562,28.5562,100416.0
2015-09-30 11:10:00,54.48,54.56,54.47,54.48,82778.0,28.5615,28.6034,28.5562,28.5615,82778.0
2015-09-30 11:20:00,54.48,54.5,54.37,54.46,74912.0,28.5615,28.572,28.5038,28.551,74912.0
2015-09-30 11:30:00,54.47,54.55,54.45,54.48,115556.0,28.5562,28.5982,28.5458,28.5615,115556.0
2015-09-30 11:40:00,54.48,54.5,54.35,54.38,173185.0,28.5615,28.572,28.4933,28.5091,173185.0
2015-09-30 11:50:00,54.37,54.41,54.29,54.35,111347.0,28.5038,28.5248,28.4619,28.4933,111347.0
2015-09-30 12:00:00,54.36,54.38,54.14,54.14,165273.0,28.4986,28.5091,28.3832,28.3832,165273.0
2015-09-30 12:10:00,54.14,54.15,54.05,54.07,95136.0,28.3832,28.3885,28.3361,28.3465,95136.0
2015-09-30 12:20:00,54.07,54.16,54.02,54.15,75777.0,28.3465,28.3937,28.3203,28.3885,75777.0
2015-09-30 12:30:00,54.16,54.21,54.11,54.12,76820.0,28.3937,28.4199,28.3675,28.3728,76820.0
2015-09-30 12:40:00,54.13,54.13,54.02,54.05,142727.0,28.378,28.378,28.3203,28.3361,142727.0
2015-09-30 12:50:00,54.06,54.11,54.04,54.11,92457.0,28.3413,28.3675,28.3308,28.3675,92457.0
2015-09-30 13:00:00,54.11,54.2,54.11,54.16,72036.0,28.3675,28.4147,28.3675,28.3937,72036.0
2015-09-30 13:10:00,54.17,54.26,54.12,54.25,80715.0,28.399,28.4462,28.3728,28.4409,80715.0
2015-09-30 13:20:00,54.26,54.3,54.24,54.27,78606.0,28.4462,28.4671,28.4357,28.4514,78606.0
2015-09-30 13:30:00,54.27,54.34,54.22,54.31,99318.0,28.4514,28.4881,28.4252,28.4724,99318.0
2015-09-30 13:40:00,54.31,54.36,54.31,54.31,83579.0,28.4724,28.4986,28.4724,28.4724,83579.0
2015-09-30 13:50:00,54.32,54.44,54.32,54.38,152803.0,28.4776,28.5405,28.4776,28.5091,152803.0
2015-09-30 14:00:00,54.38,54.38,54.28,54.29,71164.0,28.5091,28.5091,28.4566,28.4619,71164.0
2015-09-30 14:10:00,54.29,54.35,54.28,54.31,76256.0,28.4619,28.4933,28.4566,28.4724,76256.0
2015-09-30 14:20:00,54.32,54.39,54.29,54.38,61940.0,28.4776,28.5143,28.4619,28.5091,61940.0
2015-09-30 14:30:00,54.39,54.4,54.27,54.29,84953.0,28.5143,28.5195,28.4514,28.4619,84953.0
2015-09-30 14:40:00,54.29,54.38,54.29,54.33,81728.0,28.4619,28.5091,28.4619,28.4829,81728.0
2015-09-30 14:50:00,54.33,54.42,54.29,54.41,115641.0,28.4829,28.53,28.4619,28.5248,115641.0
2015-09-30 15:00:00,54.41,54.45,54.32,54.38,124502.0,28.5248,28.5458,28.4776,28.5091,124502.0
2015-09-30 15:10:00,54.38,54.41,54.33,54.4,104996.0,28.5091,28.5248,28.4829,28.5195,104996.0
2015-09-30 15:20:00,54.39,54.43,54.31,54.39,163505.0,28.5143,28.5353,28.4724,28.5143,163505.0
2015-09-30 15:30:00,54.39,54.54,54.37,54.49,193783.0,28.5143,28.5929,28.5038,28.5667,193783.0
2015-09-30 15:40:00,54.49,54.57,54.44,54.52,305223.0,28.5667,28.6087,28.5405,28.5825,305223.0
2015-09-30 15:50:00,54.52,54.53,54.4,54.4,739308.0,28.5825,28.5877,28.5195,28.5195,739308.0
2015-10-01 09:30:00,54.46,54.54,54.17,54.25,303037.0,28.551,28.5929,28.399,28.4409,303037.0
2015-10-01 09:40:00,54.24,54.24,53.95,54.08,240015.0,28.4357,28.4357,28.2836,28.3518,240015.0
2015-10-01 09:50:00,54.07,54.28,54.06,54.23,149067.0,28.3465,28.4566,28.3413,28.4304,149067.0
2015-10-01 10:00:00,54.23,54.25,54.03,54.1,190470.0,28.4304,28.4409,28.3256,28.3623,190470.0
2015-10-01 10:10:00,54.09,54.2,54.04,54.05,127917.0,28.357,28.4147,28.3308,28.3361,127917.0
2015-10-01 10:20:00,54.05,54.07,53.88,54.03,255288.0,28.3361,28.3465,28.2469,28.3256,255288.0
2015-10-01 10:30:00,54.03,54.11,53.96,54.02,161627.0,28.3256,28.3675,28.2889,28.3203,161627.0
2015-10-01 10:40:00,54.02,54.11,53.95,54.01,132269.0,28.3203,28.3675,28.2836,28.3151,132269.0
2015-10-01 10:50:00,54.01,54.04,53.89,53.93,134966.0,28.3151,28.3308,28.2522,28.2731,134966.0
2015-10-01 11:00:00,53.94,54.09,53.9,54.07,149143.0,28.2784,28.357,28.2574,28.3465,149143.0
2015-10-01 11:10:00,54.07,54.12,54.01,54.05,115563.0,28.3465,28.3728,28.3151,28.3361,115563.0
2015-10-01 11:20:00,54.04,54.08,53.95,53.95,160447.0,28.3308,28.3518,28.2836,28.2836,160447.0
2015-10-01 11:30:00,53.96,54.06,53.95,54.05,86232.0,28.2889,28.3413,28.2836,28.3361,86232.0
2015-10-01 11:40:00,54.05,54.07,53.95,54.03,87078.0,28.3361,28.3465,28.2836,28.3256,87078.0
2015-10-01 11:50:00,54.04,54.04,53.85,53.92,183348.0,28.3308,28.3308,28.2312,28.2679,183348.0
2015-10-01 12:00:00,53.91,53.91,53.78,53.81,133169.0,28.2627,28.2627,28.1945,28.2102,133169.0
2015-10-01 12:10:00,53.81,53.85,53.79,53.82,136583.0,28.2102,28.2312,28.1998,28.2155,136583.0
2015-10-01 12:20:00,53.82,53.84,53.77,53.82,117536.0,28.2155,28.226,28.1893,28.2155,117536.0
2015-10-01 12:30:00,53.82,53.84,53.76,53.82,89824.0,28.2155,28.226,28.184,28.2155,89824.0
2015-10-01 12:40:00,53.82,53.82,53.76,53.76,72765.0,28.2155,28.2155,28.184,28.184,72765.0
2015-10-01 12:50:00,53.77,53.84,53.75,53.84,54092.0,28.1893,28.226,28.1788,28.226,54092.0
2015-10-01 13:00:00,53.84,53.84,53.76,53.81,94307.0,28.226,28.226,28.184,28.2102,94307.0
2015-10-01 13:10:00,53.81,53.89,53.77,53.87,71759.0,28.2102,28.2522,28.1893,28.2417,71759.0
2015-10-01 13:20:00,53.87,53.87,53.78,53.83,75842.0,28.2417,28.2417,28.1945,28.2207,75842.0
2015-10-01 13:30:00,53.85,53.92,53.82,53.86,65575.0,28.2312,28.2679,28.2155,28.2365,65575.0
2015-10-01 13:40:00,53.86,53.98,53.84,53.98,148434.0,28.2365,28.2994,28.226,28.2994,148434.0
2015-10-01 13:50:00,53.98,53.98,53.91,53.96,112391.0,28.2994,28.2994,28.2627,28.2889,112391.0
2015-10-01 14:00:00,53.96,54.05,53.89,53.99,98036.0,28.2889,28.3361,28.2522,28.3046,98036.0
2015-10-01 14:10:00,53.99,54.07,53.97,54.06,105766.0,28.3046,28.3465,28.2941,28.3413,105766.0
2015-10-01 14:20:00,54.06,54.09,53.98,54.01,91124.0,28.3413,28.357,28.2994,28.3151,91124.0
2015-10-01 14:30:00,54.02,54.07,53.98,54.05,128476.0,28.3203,28.3465,28.2994,28.3361,128476.0
2015-10-01 14:40:00,54.04,54.05,53.94,53.95,132609.0,28.3308,28.3361,28.2784,28.2836,132609.0
2015-10-01 14:50:00,53.95,54.11,53.95,54.08,102954.0,28.2836,28.3675,28.2836,28.3518,102954.0
2015-10-01 15:00:00,54.08,54.15,54.05,54.08,142278.0,28.3518,28.3885,28.3361,28.3518,142278.0
2015-10-01 15:10:00,54.09,54.15,54.07,54.1,147031.0,28.357,28.3885,28.3465,28.3623,147031.0
2015-10-01 15:20:00,54.09,54.1,53.97,53.98,149443.0,28.357,28.3623,28.2941,28.2994,149443.0
2015-10-01 15:30:00,53.97,54.03,53.87,53.88,160832.0,28.2941,28.3256,28.2417,28.2469,160832.0
2015-10-01 15:40:00,53.88,54.04,53.88,54.04,185251.0,28.2469,28.3308,28.2469,28.3308,185251.0
2015-10-01 15:50:00,54.04,54.25,54.03,54.2,862940.0,28.3308,28.4409,28.3256,28.4147,862940.0
2015-10-02 09:30:00,53.82,54.06,53.68,53.95,236854.0,28.2155,28.3413,28.1421,28.2836,236854.0
2015-10-02 09:40:00,53.94,54.07,53.82,53.88,139348.0,28.2784,28.3465,28.2155,28.2469,139348.0
2015-10-02 09:50:00,53.87,54.08,53.85,54.04,60391.0,28.2417,28.3518,28.2312,28.3308,60391.0
2015-10-02 10:00:00,54.04,54.08,53.89,54.0,99743.0,28.3308,28.3518,28.2522,28.3098,99743.0
2015-10-02 10:10:00,54.01,54.3,54.0,54.13,174105.0,28.3151,28.4671,28.3098,28.378,174105.0
2015-10-02 10:20:00,54.14,54.18,54.0,54.03,95289.0,28.3832,28.4042,28.3098,28.3256,95289.0
2015-10-02 10:30:00,54.02,54.08,53.98,54.08,59235.0,28.3203,28.3518,28.2994,28.3518,59235.0
2015-10-02 10:40:00,54.07,54.21,54.07,54.19,69919.0,28.3465,28.4199,28.3465,28.4095,69919.0
2015-10-02 10:50:00,54.19,54.24,54.12,54.23,87416.0,28.4095,28.4357,28.3728,28.4304,87416.0
2015-10-02 11:00:00,54.23,54.24,54.16,54.19,87880.0,28.4304,28.4357,28.3937,28.4095,87880.0
2015-10-02 11:10:00,54.19,54.2,54.09,54.11,68560.0,28.4095,28.4147,28.357,28.3675,68560.0
2015-10-02 11:20:00,54.11,54.17,54.06,54.17,64682.0,28.3675,28.399,28.3413,28.399,64682.0
2015-10-02 11:30:00,54.16,54.21,54.1,54.13,91115.0,28.3937,28.4199,28.3623,28.378,91115.0
2015-10-02 11:40:00,54.13,54.2,54.11,54.17,74420.0,28.378,28.4147,28.3675,28.399,74420.0
2015-10-02 11:50:00,54.16,54.24,54.15,54.22,49883.0,28.3937,28.4357,28.3885,28.4252,49883.0
2015-10-02 12:00:00,54.22,54.26,54.21,54.25,64796.0,28.4252,28.4462,28.4199,28.4409,64796.0
2015-10-02 12:10:00,54.25,54.31,54.24,54.29,72175.0,28.4409,28.4724,28.4357,28.4619,72175.0
2015-10-02 12:20:00,54.29,54.37,54.26,54.36,54968.0,28.4619,28.5038,28.4462,28.4986,54968.0
2015-10-02 12:30:00,54.36,54.44,54.3,54.3,105862.0,28.4986,28.5405,28.4671,28.4671,105862.0
2015-10-02 12:40:00,54.3,54.4,54.29,54.37,48528.0,28.4671,28.5195,28.4619,28.5038,48528.0
2015-10-02 12:50:00,54.37,54.46,54.35,54.41,67372.0,28.5038,28.551,28.4933,28.5248,67372.0
2015-10-02 13:00:00,54.41,54.44,54.36,54.39,79537.0,28.5248,28.5405,28.4986,28.5143,79537.0
2015-10-02 13:10:00,54.39,54.49,54.38,54.44,69754.0,28.5143,28.5667,28.5091,28.5405,69754.0
2015-10-02 13:20:00,54.44,54.49,54.39,54.47,33303.0,28.5405,28.5667,28.5143,28.5562,33303.0
2015-10-02 13:30:00,54.47,54.5,54.38,54.39,32154.0,28.5562,28.572,28.5091,28.5143,32154.0
2015-10-02 13:40:00,54.39,54.48,54.36,54.46,49932.0,28.5143,28.5615,28.4986,28.551,49932.0
2015-10-02 13:50:00,54.46,54.49,54.37,54.37,54114.0,28.551,28.5667,28.5038,28.5038,54114.0
2015-10-02 14:00:00,54.37,54.41,54.34,54.41,66282.0,28.5038,28.5248,28.4881,28.5248,66282.0
2015-10-02 14:10:00,54.4,54.42,54.3,54.31,56266.0,28.5195,28.53,28.4671,28.4724,56266.0
2015-10-02 14:20:00,54.3,54.37,54.27,54.35,61277.0,28.4671,28.5038,28.4514,28.4933,61277.0
2015-10-02 14:30:00,54.36,54.42,54.32,54.35,64618.0,28.4986,28.53,28.4776,28.4933,64618.0
2015-10-02 14:40:00,54.36,54.37,54.28,54.28,52446.0,28.4986,28.5038,28.4566,28.4566,52446.0
2015-10-02 14:50:00,54.28,54.33,54.23,54.23,63804.0,28.4566,28.4829,28.4304,28.4304,63804.0
2015-10-02 15:00:00,54.23,54.35,54.21,54.33,91752.0,28.4304,28.4933,28.4199,28.4829,91752.0
2015-10-02 15:10:00,54.32,54.49,54.29,54.48,91739.0,28.4776,28.5667,28.4619,28.5615,91739.0
2015-10-02 15:20:00,54.48,54.55,54.47,54.55,131384.0,28.5615,28.5982,28.5562,28.5982,131384.0
2015-10-02 15:30:00,54.55,54.71,54.49,54.65,228791.0,28.5982,28.6821,28.5667,28.6506,228791.0
2015-10-02 15:40:00,54.66,54.8,54.65,54.8,225873.0,28.6559,28.7293,28.6506,28.7293,225873.0
2015-10-02 15:50:00,54.8,54.87,54.74,54.85,470245.0,28.7293,28.7659,28.6978,28.7555,470245.0
2015-10-05 09:30:00,55.24,55.36,55.01,55.31,269588.0,28.9599,29.0228,28.8393,28.9966,269588.0
2015-10-05 09:40:00,55.31,55.46,55.21,55.45,132006.0,28.9966,29.0753,28.9442,29.07,132006.0
2015-10-05 09:50:00,55.45,55.7,55.45,55.59,162803.0,29.07,29.2011,29.07,29.1434,162803.0
2015-10-05 10:00:00,55.58,55.63,55.39,55.44,134742.0,29.1382,29.1644,29.0386,29.0648,134742.0
2015-10-05 10:10:00,55.43,55.44,55.25,55.29,219192.0,29.0595,29.0648,28.9652,28.9861,219192.0
2015-10-05 10:20:00,55.29,55.32,55.17,55.19,136719.0,28.9861,29.0019,28.9232,28.9337,136719.0
2015-10-05 10:30:00,55.19,55.24,55.14,55.24,202521.0,28.9337,28.9599,28.9075,28.9599,202521.0
2015-10-05 10:40:00,55.23,55.24,55.15,55.22,177970.0,28.9547,28.9599,28.9127,28.9494,177970.0
2015-10-05 10:50:00,55.22,55.29,55.18,55.25,104881.0,28.9494,28.9861,28.9285,28.9652,104881.0
2015-10-05 11:00:00,55.25,55.33,55.22,55.26,102047.0,28.9652,29.0071,28.9494,28.9704,102047.0
2015-10-05 11:10:00,55.26,55.26,55.11,55.12,119457.0,28.9704,28.9704,28.8918,28.897,119457.0
2015-10-05 11:20:00,55.12,55.23,55.11,55.22,86840.0,28.897,28.9547,28.8918,28.9494,86840.0
2015-10-05 11:30:00,55.21,55.26,55.2,55.24,76984.0,28.9442,28.9704,28.939,28.9599,76984.0
2015-10-05 11:40:00,55.25,55.4,55.22,55.38,1313704.0,28.9652,29.0438,28.9494,29.0333,1313704.0
2015-10-05 11:50:00,55.38,55.48,55.37,55.46,69762.0,29.0333,29.0857,29.0281,29.0753,69762.0
2015-10-05 12:00:00,55.45,55.57,55.43,55.57,115244.0,29.07,29.1329,29.0595,29.1329,115244.0
2015-10-05 12:10:00,55.56,55.61,55.51,55.59,78367.0,29.1277,29.1539,29.1015,29.1434,78367.0
2015-10-05 12:20:00,55.59,55.62,55.55,55.57,72971.0,29.1434,29.1591,29.1224,29.1329,72971.0
2015-10-05 12:30:00,55.58,55.65,55.57,55.61,67449.0,29.1382,29.1749,29.1329,29.1539,67449.0
2015-10-05 12:40:00,55.6,55.63,55.57,55.6,51783.0,29.1487,29.1644,29.1329,29.1487,51783.0
2015-10-05 12:50:00,55.61,55.65,55.56,55.63,74009.0,29.1539,29.1749,29.1277,29.1644,74009.0
2015-10-05 13:00:00,55.64,55.7,55.63,55.64,112377.0,29.1696,29.2011,29.1644,29.1696,112377.0
2015-10-05 13:10:00,55.64,55.7,55.62,55.64,68912.0,29.1696,29.2011,29.1591,29.1696,68912.0
2015-10-05 13:20:00,55.64,55.64,55.56,55.57,73928.0,29.1696,29.1696,29.1277,29.1329,73928.0
2015-10-05 13:30:00,55.57,55.57,55.49,55.53,69266.0,29.1329,29.1329,29.091,29.112,69266.0
2015-10-05 13:40:00,55.52,55.53,55.47,55.52,64768.0,29.1067,29.112,29.0805,29.1067,64768.0
2015-10-05 13:50:00,55.52,55.52,55.45,55.47,53815.0,29.1067,29.1067,29.07,29.0805,53815.0
2015-10-05 14:00:00,55.46,55.52,55.45,55.5,100813.0,29.0753,29.1067,29.07,29.0962,100813.0
2015-10-05 14:10:00,55.5,55.55,55.47,55.55,125104.0,29.0962,29.1224,29.0805,29.1224,125104.0
2015-10-05 14:20:00,55.55,55.67,55.54,55.66,122016.0,29.1224,29.1854,29.1172,29.1801,122016.0
2015-10-05 14:30:00,55.66,55.71,55.63,55.64,128349.0,29.1801,29.2063,29.1644,29.1696,128349.0
2015-10-05 14:40:00,55.64,55.69,55.57,55.58,116791.0,29.1696,29.1958,29.1329,29.1382,116791.0
2015-10-05 14:50:00,55.58,55.67,55.56,55.65,131286.0,29.1382,29.1854,29.1277,29.1749,131286.0
2015-10-05 15:00:00,55.65,55.71,55.62,55.71,120864.0,29.1749,29.2063,29.1591,29.2063,120864.0
2015-10-05 15:10:00,55.71,55.71,55.63,55.64,138333.0,29.2063,29.2063,29.1644,29.1696,138333.0
2015-10-05 15:20:00,55.65,55.7,55.63,55.66,151152.0,29.1749,29.2011,29.1644,29.1801,151152.0
2015-10-05 15:30:00,55.66,55.75,55.65,55.71,210121.0,29.1801,29.2273,29.1749,29.2063,210121.0
2015-10-05 15:40:00,55.72,55.75,55.64,55.69,266233.0,29.2116,29.2273,29.1696,29.1958,266233.0
2015-10-05 15:50:00,55.7,55.75,55.69,55.72,611972.0,29.2011,29.2273,29.1958,29.2116,611972.0
2015-10-06 09:30:00,55.59,55.79,55.25,55.53,367334.0,29.1434,29.2483,28.9652,29.112,367334.0
2015-10-06 09:40:00,55.52,55.54,55.35,55.45,187207.0,29.1067,29.1172,29.0176,29.07,187207.0
2015-10-06 09:50:00,55.46,55.77,55.43,55.68,175266.0,29.0753,29.2378,29.0595,29.1906,175266.0
2015-10-06 10:00:00,55.69,55.79,55.64,55.78,149459.0,29.1958,29.2483,29.1696,29.243,149459.0
2015-10-06 10:10:00,55.78,55.96,55.78,55.92,125912.0,29.243,29.3374,29.243,29.3164,125912.0
2015-10-06 10:20:00,55.93,55.95,55.7,55.72,195584.0,29.3217,29.3321,29.2011,29.2116,195584.0
2015-10-06 10:30:00,55.73,55.77,55.68,55.7,91691.0,29.2168,29.2378,29.1906,29.2011,91691.0
2015-10-06 10:40:00,55.69,55.78,55.66,55.74,123633.0,29.1958,29.243,29.1801,29.2221,123633.0
2015-10-06 10:50:00,55.75,55.77,55.62,55.62,139554.0,29.2273,29.2378,29.1591,29.1591,139554.0
2015-10-06 11:00:00,55.61,55.61,55.53,55.6,170568.0,29.1539,29.1539,29.112,29.1487,170568.0
2015-10-06 11:10:00,55.6,55.66,55.48,55.66,146591.0,29.1487,29.1801,29.0857,29.1801,146591.0
2015-10-06 11:20:00,55.66,55.74,55.66,55.71,75179.0,29.1801,29.2221,29.1801,29.2063,75179.0
2015-10-06 11:30:00,55.7,55.74,55.63,55.7,71102.0,29.2011,29.2221,29.1644,29.2011,71102.0
2015-10-06 11:40:00,55.69,55.81,55.65,55.72,250235.0,29.1958,29.2588,29.1749,29.2116,250235.0
2015-10-06 11:50:00,55.72,55.73,55.63,55.7,116068.0,29.2116,29.2168,29.1644,29.2011,116068.0
2015-10-06 12:00:00,55.69,55.71,55.62,55.69,58490.0,29.1958,29.2063,29.1591,29.1958,58490.0
2015-10-06 12:10:00,55.69,55.71,55.63,55.66,80889.0,29.1958,29.2063,29.1644,29.1801,80889.0
2015-10-06 12:20:00,55.66,55.71,55.65,55.69,67454.0,29.1801,29.2063,29.1749,29.1958,67454.0
2015-10-06 12:30:00,55.68,55.68,55.6,55.65,96767.0,29.1906,29.1906,29.1487,29.1749,96767.0
2015-10-06 12:40:00,55.65,55.71,55.63,55.68,74198.0,29.1749,29.2063,29.1644,29.1906,74198.0
2015-10-06 12:50:00,55.67,55.7,55.65,55.66,65772.0,29.1854,29.2011,29.1749,29.1801,65772.0
2015-10-06 13:00:00,55.66,55.66,55.55,55.58,50778.0,29.1801,29.1801,29.1224,29.1382,50778.0
2015-10-06 13:10:00,55.58,55.58,55.5,55.54,100546.0,29.1382,29.1382,29.0962,29.1172,100546.0
2015-10-06 13:20:00,55.54,55.62,55.53,55.53,77583.0,29.1172,29.1591,29.112,29.112,77583.0
2015-10-06 13:30:00,55.53,55.53,55.44,55.46,143801.0,29.112,29.112,29.0648,29.0753,143801.0
2015-10-06 13:40:00,55.46,55.51,55.42,55.48,67733.0,29.0753,29.1015,29.0543,29.0857,67733.0
2015-10-06 13:50:00,55.48,55.51,55.44,55.5,69811.0,29.0857,29.1015,29.0648,29.0962,69811.0
2015-10-06 14:00:00,55.49,55.51,55.46,55.48,68708.0,29.091,29.1015,29.0753,29.0857,68708.0
2015-10-06 14:10:00,55.48,55.51,55.46,55.48,87318.0,29.0857,29.1015,29.0753,29.0857,87318.0
2015-10-06 14:20:00,55.48,55.56,55.46,55.5,94777.0,29.0857,29.1277,29.0753,29.0962,94777.0
2015-10-06 14:30:00,55.5,55.62,55.48,55.6,67619.0,29.0962,29.1591,29.0857,29.1487,67619.0
2015-10-06 14:40:00,55.59,55.62,55.5,55.6,61077.0,29.1434,29.1591,29.0962,29.1487,61077.0
2015-10-06 14:50:00,55.59,55.62,55.52,55.54,68274.0,29.1434,29.1591,29.1067,29.1172,68274.0
2015-10-06 15:00:00,55.53,55.6,55.5,55.57,75417.0,29.112,29.1487,29.0962,29.1329,75417.0
2015-10-06 15:10:00,55.57,55.59,55.48,55.5,74636.0,29.1329,29.1434,29.0857,29.0962,74636.0
2015-10-06 15:20:00,55.5,55.53,55.44,55.51,80962.0,29.0962,29.112,29.0648,29.1015,80962.0
2015-10-06 15:30:00,55.5,55.61,55.48,55.49,103365.0,29.0962,29.1539,29.0857,29.091,103365.0
2015-10-06 15:40:00,55.49,55.51,55.42,55.48,103048.0,29.091,29.1015,29.0543,29.0857,103048.0
2015-10-06 15:50:00,55.47,55.52,55.37,55.42,274282.0,29.0805,29.1067,29.0281,29.0543,274282.0
2015-10-07 09:30:00,55.41,55.82,55.41,55.78,306762.0,29.049,29.264,29.049,29.243,306762.0
2015-10-07 09:40:00,55.77,55.9,55.68,55.7,216349.0,29.2378,29.3059,29.1906,29.2011,216349.0
2015-10-07 09:50:00,55.7,55.7,55.58,55.58,192529.0,29.2011,29.2011,29.1382,29.1382,192529.0
2015-10-07 10:00:00,55.58,55.77,55.53,55.72,276303.0,29.1382,29.2378,29.112,29.2116,276303.0
2015-10-07 10:10:00,55.73,55.75,55.69,55.72,126102.0,29.2168,29.2273,29.1958,29.2116,126102.0
2015-10-07 10:20:00,55.71,55.74,55.68,55.7,94591.0,29.2063,29.2221,29.1906,29.2011,94591.0
2015-10-07 10:30:00,55.7,55.77,55.68,55.69,102365.0,29.2011,29.2378,29.1906,29.1958,102365.0
2015-10-07 10:40:00,55.69,55.73,55.57,55.58,90869.0,29.1958,29.2168,29.1329,29.1382,90869.0
2015-10-07 10:50:00,55.58,55.7,55.51,55.63,74192.0,29.1382,29.2011,29.1015,29.1644,74192.0
2015-10-07 11:00:00,55.63,55.69,55.58,55.6,91104.0,29.1644,29.1958,29.1382,29.1487,91104.0
2015-10-07 11:10:00,55.6,55.69,55.55,55.64,86896.0,29.1487,29.1958,29.1224,29.1696,86896.0
2015-10-07 11:20:00,55.64,55.66,55.55,55.59,96850.0,29.1696,29.1801,29.1224,29.1434,96850.0
2015-10-07 11:30:00,55.59,55.67,55.54,55.54,70384.0,29.1434,29.1854,29.1172,29.1172,70384.0
2015-10-07 11:40:00,55.53,55.54,55.37,55.45,120178.0,29.112,29.1172,29.0281,29.07,120178.0
2015-10-07 11:50:00,55.46,55.5,55.41,55.41,59350.0,29.0753,29.0962,29.049,29.049,59350.0
2015-10-07 12:00:00,55.41,55.44,55.37,55.4,108133.0,29.049,29.0648,29.0281,29.0438,108133.0
2015-10-07 12:10:00,55.4,55.47,55.34,55.46,69894.0,29.0438,29.0805,29.0123,29.0753,69894.0
2015-10-07 12:20:00,55.45,55.48,55.35,55.41,78377.0,29.07,29.0857,29.0176,29.049,78377.0
2015-10-07 12:30:00,55.41,55.58,55.4,55.56,234685.0,29.049,29.1382,29.0438,29.1277,234685.0
2015-10-07 12:40:00,55.56,55.69,55.53,55.68,56431.0,29.1277,29.1958,29.112,29.1906,56431.0
2015-10-07 12:50:00,55.69,55.7,55.65,55.65,34254.0,29.1958,29.2011,29.1749,29.1749,34254.0
2015-10-07 13:00:00,55.65,55.72,55.58,55.71,42770.0,29.1749,29.2116,29.1382,29.2063,42770.0
2015-10-07 13:10:00,55.71,55.75,55.62,55.62,319640.0,29.2063,29.2273,29.1591,29.1591,319640.0
2015-10-07 13:20:00,55.63,55.77,55.62,55.65,71373.0,29.1644,29.2378,29.1591,29.1749,71373.0
2015-10-07 13:30:00,55.66,55.73,55.65,55.69,109083.0,29.1801,29.2168,29.1749,29.1958,109083.0
2015-10-07 13:40:00,55.69,55.72,55.66,55.69,171476.0,29.1958,29.2116,29.1801,29.1958,171476.0
2015-10-07 13:50:00,55.69,55.7,55.61,55.65,69984.0,29.1958,29.2011,29.1539,29.1749,69984.0
2015-10-07 14:00:00,55.66,55.76,55.65,55.73,178983.0,29.1801,29.2325,29.1749,29.2168,178983.0
2015-10-07 14:10:00,55.74,55.74,55.66,55.69,66382.0,29.2221,29.2221,29.1801,29.1958,66382.0
2015-10-07 14:20:00,55.69,55.71,55.63,55.71,139829.0,29.1958,29.2063,29.1644,29.2063,139829.0
2015-10-07 14:30:00,55.71,55.77,55.66,55.72,120211.0,29.2063,29.2378,29.1801,29.2116,120211.0
2015-10-07 14:40:00,55.73,55.76,55.66,55.68,109390.0,29.2168,29.2325,29.1801,29.1906,109390.0
2015-10-07 14:50:00,55.68,55.72,55.67,55.68,196601.0,29.1906,29.2116,29.1854,29.1906,196601.0
2015-10-07 15:00:00,55.69,55.75,55.66,55.68,93374.0,29.1958,29.2273,29.1801,29.1906,93374.0
2015-10-07 15:10:00,55.69,55.8,55.68,55.77,150904.0,29.1958,29.2535,29.1906,29.2378,150904.0
2015-10-07 15:20:00,55.77,55.77,55.7,55.74,119530.0,29.2378,29.2378,29.2011,29.2221,119530.0
2015-10-07 15:30:00,55.74,55.79,55.73,55.78,102363.0,29.2221,29.2483,29.2168,29.243,102363.0
2015-10-07 15:40:00,55.77,55.83,55.73,55.74,143422.0,29.2378,29.2692,29.2168,29.2221,143422.0
2015-10-07 15:50:00,55.74,55.89,55.74,55.89,269326.0,29.2221,29.3007,29.2221,29.3007,269326.0
2015-10-08 09:30:00,55.87,55.9,55.62,55.67,177905.0,29.2902,29.3059,29.1591,29.1854,177905.0
2015-10-08 09:40:00,55.67,55.67,55.4,55.42,130866.0,29.1854,29.1854,29.0438,29.0543,130866.0
2015-10-08 09:50:00,55.42,55.5,55.39,55.43,160674.0,29.0543,29.0962,29.0386,29.0595,160674.0
2015-10-08 10:00:00,55.43,55.61,55.4,55.6,94412.0,29.0595,29.1539,29.0438,29.1487,94412.0
2015-10-08 10:10:00,55.6,55.7,55.53,55.68,63480.0,29.1487,29.2011,29.112,29.1906,63480.0
2015-10-08 10:20:00,55.68,55.78,55.67,55.78,63330.0,29.1906,29.243,29.1854,29.243,63330.0
2015-10-08 10:30:00,55.77,55.9,55.74,55.89,71675.0,29.2378,29.3059,29.2221,29.3007,71675.0
2015-10-08 10:40:00,55.89,56.0,55.89,55.99,140412.0,29.3007,29.3584,29.3007,29.3531,140412.0
2015-10-08 10:50:00,55.99,56.13,55.96,56.13,235439.0,29.3531,29.4265,29.3374,29.4265,235439.0
2015-10-08 11:00:00,56.12,56.26,56.12,56.18,206754.0,29.4213,29.4947,29.4213,29.4527,206754.0
2015-10-08 11:10:00,56.19,56.26,56.16,56.23,129570.0,29.458,29.4947,29.4422,29.4789,129570.0
2015-10-08 11:20:00,56.23,56.37,56.23,56.34,142931.0,29.4789,29.5523,29.4789,29.5366,142931.0
2015-10-08 11:30:00,56.34,56.37,56.21,56.24,158436.0,29.5366,29.5523,29.4685,29.4842,158436.0
2015-10-08 11:40:00,56.24,56.25,56.16,56.18,97228.0,29.4842,29.4894,29.4422,29.4527,97228.0
2015-10-08 11:50:00,56.18,56.22,56.14,56.21,46870.0,29.4527,29.4737,29.4318,29.4685,46870.0
2015-10-08 12:00:00,56.22,56.25,56.19,56.22,59661.0,29.4737,29.4894,29.458,29.4737,59661.0
2015-10-08 12:10:00,56.21,56.22,56.13,56.16,55570.0,29.4685,29.4737,29.4265,29.4422,55570.0
2015-10-08 12:20:00,56.17,56.23,56.16,56.2,114164.0,29.4475,29.4789,29.4422,29.4632,114164.0
2015-10-08 12:30:00,56.2,56.25,56.18,56.24,54957.0,29.4632,29.4894,29.4527,29.4842,54957.0
2015-10-08 12:40:00,56.25,56.26,56.04,56.04,58487.0,29.4894,29.4947,29.3793,29.3793,58487.0
2015-10-08 12:50:00,56.05,56.05,55.93,55.95,86084.0,29.3846,29.3846,29.3217,29.3321,86084.0
2015-10-08 13:00:00,55.96,55.97,55.87,55.9,87408.0,29.3374,29.3426,29.2902,29.3059,87408.0
2015-10-08 13:10:00,55.9,55.93,55.87,55.9,58708.0,29.3059,29.3217,29.2902,29.3059,58708.0
2015-10-08 13:20:00,55.9,55.92,55.85,55.9,70393.0,29.3059,29.3164,29.2797,29.3059,70393.0
2015-10-08 13:30:00,55.91,55.98,55.9,55.93,67582.0,29.3112,29.3479,29.3059,29.3217,67582.0
2015-10-08 13:40:00,55.93,55.98,55.89,55.95,69258.0,29.3217,29.3479,29.3007,29.3321,69258.0
2015-10-08 13:50:00,55.95,55.96,55.87,55.88,75312.0,29.3321,29.3374,29.2902,29.2954,75312.0
2015-10-08 14:00:00,55.87,56.19,55.85,56.05,231507.0,29.2902,29.458,29.2797,29.3846,231507.0
2015-10-08 14:10:00,56.06,56.23,56.05,56.12,129133.0,29.3898,29.4789,29.3846,29.4213,129133.0
2015-10-08 14:20:00,56.12,56.17,56.03,56.05,128349.0,29.4213,29.4475,29.3741,29.3846,128349.0
2015-10-08 14:30:00,56.04,56.14,56.03,56.12,76036.0,29.3793,29.4318,29.3741,29.4213,76036.0
2015-10-08 14:40:00,56.13,56.16,56.05,56.05,102549.0,29.4265,29.4422,29.3846,29.3846,102549.0
2015-10-08 14:50:00,56.06,56.15,56.03,56.11,135961.0,29.3898,29.437,29.3741,29.416,135961.0
2015-10-08 15:00:00,56.11,56.23,56.11,56.2,166101.0,29.416,29.4789,29.416,29.4632,166101.0
2015-10-08 15:10:00,56.2,56.37,56.2,56.34,140919.0,29.4632,29.5523,29.4632,29.5366,140919.0
2015-10-08 15:20:00,56.34,56.38,56.23,56.25,165777.0,29.5366,29.5576,29.4789,29.4894,165777.0
2015-10-08 15:30:00,56.26,56.32,56.23,56.25,183785.0,29.4947,29.5261,29.4789,29.4894,183785.0
2015-10-08 15:40:00,56.25,56.38,56.24,56.35,231198.0,29.4894,29.5576,29.4842,29.5418,231198.0
2015-10-08 15:50:00,56.34,56.38,56.3,56.37,359742.0,29.5366,29.5576,29.5156,29.5523,359742.0
2015-10-09 09:30:00,56.6,56.95,56.5,56.95,576814.0,29.6729,29.8564,29.6205,29.8564,576814.0
2015-10-09 09:40:00,56.93,57.24,56.92,57.18,314568.0,29.8459,30.0084,29.8407,29.977,314568.0
2015-10-09 09:50:00,57.19,57.3,57.02,57.18,315080.0,29.9822,30.0399,29.8931,29.977,315080.0
2015-10-09 10:00:00,57.17,57.44,57.17,57.38,256611.0,29.9717,30.1133,29.9717,30.0818,256611.0
2015-10-09 10:10:00,57.39,57.45,57.29,57.3,214613.0,30.0871,30.1185,30.0346,30.0399,214613.0
2015-10-09 10:20:00,57.3,57.34,57.24,57.3,162083.0,30.0399,30.0609,30.0084,30.0399,162083.0
2015-10-09 10:30:00,57.3,57.4,57.29,57.4,193288.0,30.0399,30.0923,30.0346,30.0923,193288.0
2015-10-09 10:40:00,57.4,57.5,57.39,57.48,160998.0,30.0923,30.1447,30.0871,30.1343,160998.0
2015-10-09 10:50:00,57.48,57.49,57.33,57.38,226776.0,30.1343,30.1395,30.0556,30.0818,226776.0
2015-10-09 11:00:00,57.38,57.38,57.28,57.31,167853.0,30.0818,30.0818,30.0294,30.0451,167853.0
2015-10-09 11:10:00,57.3,57.31,57.2,57.23,151393.0,30.0399,30.0451,29.9875,30.0032,151393.0
2015-10-09 11:20:00,57.22,57.23,57.14,57.2,150736.0,29.998,30.0032,29.956,29.9875,150736.0
2015-10-09 11:30:00,57.2,57.21,57.08,57.17,192802.0,29.9875,29.9927,29.9246,29.9717,192802.0
2015-10-09 11:40:00,57.17,57.2,57.12,57.15,89233.0,29.9717,29.9875,29.9455,29.9613,89233.0
2015-10-09 11:50:00,57.15,57.19,57.06,57.11,154080.0,29.9613,29.9822,29.9141,29.9403,154080.0
2015-10-09 12:00:00,57.1,57.1,57.01,57.01,134916.0,29.935,29.935,29.8879,29.8879,134916.0
2015-10-09 12:10:00,57.01,57.03,56.96,56.98,106569.0,29.8879,29.8983,29.8616,29.8721,106569.0
2015-10-09 12:20:00,56.99,56.99,56.9,56.94,122211.0,29.8774,29.8774,29.8302,29.8512,122211.0
2015-10-09 12:30:00,56.94,56.98,56.82,56.85,173485.0,29.8512,29.8721,29.7882,29.804,173485.0
2015-10-09 12:40:00,56.84,56.86,56.77,56.86,103791.0,29.7987,29.8092,29.762,29.8092,103791.0
2015-10-09 12:50:00,56.86,56.93,56.79,56.81,97935.0,29.8092,29.8459,29.7725,29.783,97935.0
2015-10-09 13:00:00,56.8,56.98,56.8,56.94,123178.0,29.7778,29.8721,29.7778,29.8512,123178.0
2015-10-09 13:10:00,56.93,56.93,56.84,56.92,115443.0,29.8459,29.8459,29.7987,29.8407,115443.0
2015-10-09 13:20:00,56.92,56.94,56.79,56.81,82029.0,29.8407,29.8512,29.7725,29.783,82029.0
2015-10-09 13:30:00,56.8,56.89,56.76,56.85,121749.0,29.7778,29.8249,29.7568,29.804,121749.0
2015-10-09 13:40:00,56.85,56.9,56.83,56.84,88806.0,29.804,29.8302,29.7935,29.7987,88806.0
2015-10-09 13:50:00,56.84,56.85,56.79,56.81,78296.0,29.7987,29.804,29.7725,29.783,78296.0
2015-10-09 14:00:00,56.81,56.84,56.77,56.8,124578.0,29.783,29.7987,29.762,29.7778,124578.0
2015-10-09 14:10:00,56.8,56.82,56.78,56.81,156583.0,29.7778,29.7882,29.7673,29.783,156583.0
2015-10-09 14:20:00,56.82,56.9,56.81,56.87,192915.0,29.7882,29.8302,29.783,29.8145,192915.0
2015-10-09 14:30:00,56.87,56.98,56.86,56.97,109034.0,29.8145,29.8721,29.8092,29.8669,109034.0
2015-10-09 14:40:00,56.97,57.0,56.94,56.99,109514.0,29.8669,29.8826,29.8512,29.8774,109514.0
2015-10-09 14:50:00,56.99,57.02,56.95,56.99,162686.0,29.8774,29.8931,29.8564,29.8774,162686.0
2015-10-09 15:00:00,56.99,57.0,56.95,56.98,97327.0,29.8774,29.8826,29.8564,29.8721,97327.0
2015-10-09 15:10:00,56.98,56.99,56.85,56.94,140928.0,29.8721,29.8774,29.804,29.8512,140928.0
2015-10-09 15:20:00,56.93,56.93,56.86,56.9,128391.0,29.8459,29.8459,29.8092,29.8302,128391.0
2015-10-09 15:30:00,56.91,57.0,56.91,56.95,163262.0,29.8354,29.8826,29.8354,29.8564,163262.0
2015-10-09 15:40:00,56.96,56.97,56.91,56.94,242258.0,29.8616,29.8669,29.8354,29.8512,242258.0
2015-10-09 15:50:00,56.93,56.94,56.8,56.81,660730.0,29.8459,29.8512,29.7778,29.783,660730.0
2015-10-12 09:30:00,56.85,57.31,56.81,57.2,272755.0,29.804,30.0451,29.783,29.9875,272755.0
2015-10-12 09:40:00,57.19,57.32,57.14,57.26,204957.0,29.9822,30.0504,29.956,30.0189,204957.0
2015-10-12 09:50:00,57.26,57.44,57.23,57.37,150516.0,30.0189,30.1133,30.0032,30.0766,150516.0
2015-10-12 10:00:00,57.37,57.5,57.3,57.39,376465.0,30.0766,30.1447,30.0399,30.0871,376465.0
2015-10-12 10:10:00,57.39,57.49,57.3,57.35,185396.0,30.0871,30.1395,30.0399,30.0661,185396.0
2015-10-12 10:20:00,57.35,57.42,57.25,57.38,210472.0,30.0661,30.1028,30.0137,30.0818,210472.0
2015-10-12 10:30:00,57.37,57.48,57.36,57.41,153561.0,30.0766,30.1343,30.0713,30.0976,153561.0
2015-10-12 10:40:00,57.41,57.42,57.21,57.23,196121.0,30.0976,30.1028,29.9927,30.0032,196121.0
2015-10-12 10:50:00,57.23,57.3,57.1,57.12,173148.0,30.0032,30.0399,29.935,29.9455,173148.0
2015-10-12 11:00:00,57.11,57.14,57.03,57.11,174793.0,29.9403,29.956,29.8983,29.9403,174793.0
2015-10-12 11:10:00,57.12,57.28,57.1,57.27,110908.0,29.9455,30.0294,29.935,30.0242,110908.0
2015-10-12 11:20:00,57.27,57.3,57.17,57.29,115109.0,30.0242,30.0399,29.9717,30.0346,115109.0
2015-10-12 11:30:00,57.29,57.34,57.25,57.31,91972.0,30.0346,30.0609,30.0137,30.0451,91972.0
2015-10-12 11:40:00,57.31,57.38,57.27,57.36,62480.0,30.0451,30.0818,30.0242,30.0713,62480.0
2015-10-12 11:50:00,57.37,57.48,57.36,57.44,80100.0,30.0766,30.1343,30.0713,30.1133,80100.0
2015-10-12 12:00:00,57.44,57.55,57.44,57.54,124431.0,30.1133,30.171,30.1133,30.1657,124431.0
2015-10-12 12:10:00,57.54,57.64,57.54,57.59,158226.0,30.1657,30.2181,30.1657,30.1919,158226.0
2015-10-12 12:20:00,57.59,57.65,57.57,57.65,100181.0,30.1919,30.2234,30.1814,30.2234,100181.0
2015-10-12 12:30:00,57.64,57.66,57.62,57.64,118319.0,30.2181,30.2286,30.2077,30.2181,118319.0
2015-10-12 12:40:00,57.63,57.67,57.63,57.67,119527.0,30.2129,30.2339,30.2129,30.2339,119527.0
2015-10-12 12:50:00,57.66,57.67,57.47,57.51,150748.0,30.2286,30.2339,30.129,30.15,150748.0
2015-10-12 13:00:00,57.5,57.51,57.39,57.39,69563.0,30.1447,30.15,30.0871,30.0871,69563.0
2015-10-12 13:10:00,57.39,57.45,57.35,57.42,61189.0,30.0871,30.1185,30.0661,30.1028,61189.0
2015-10-12 13:20:00,57.42,57.42,57.31,57.35,65979.0,30.1028,30.1028,30.0451,30.0661,65979.0
2015-10-12 13:30:00,57.34,57.35,57.21,57.23,63265.0,30.0609,30.0661,29.9927,30.0032,63265.0
2015-10-12 13:40:00,57.23,57.27,57.2,57.22,50652.0,30.0032,30.0242,29.9875,29.998,50652.0
2015-10-12 13:50:00,57.22,57.27,57.19,57.26,80173.0,29.998,30.0242,29.9822,30.0189,80173.0
2015-10-12 14:00:00,57.23,57.32,57.23,57.28,81327.0,30.0032,30.0504,30.0032,30.0294,81327.0
2015-10-12 14:10:00,57.27,57.34,57.26,57.29,80834.0,30.0242,30.0609,30.0189,30.0346,80834.0
2015-10-12 14:20:00,57.29,57.35,57.26,57.29,72713.0,30.0346,30.0661,30.0189,30.0346,72713.0
2015-10-12 14:30:00,57.29,57.35,57.25,57.33,116018.0,30.0346,30.0661,30.0137,30.0556,116018.0
2015-10-12 14:40:00,57.33,57.46,57.32,57.46,87347.0,30.0556,30.1238,30.0504,30.1238,87347.0
2015-10-12 14:50:00,57.46,57.5,57.44,57.49,69211.0,30.1238,30.1447,30.1133,30.1395,69211.0
2015-10-12 15:00:00,57.49,57.53,57.41,57.51,143951.0,30.1395,30.1605,30.0976,30.15,143951.0
2015-10-12 15:10:00,57.5,57.54,57.49,57.51,107937.0,30.1447,30.1657,30.1395,30.15,107937.0
2015-10-12 15:20:00,57.5,57.53,57.47,57.52,78156.0,30.1447,30.1605,30.129,30.1552,78156.0
2015-10-12 15:30:00,57.52,57.57,57.5,57.54,115216.0,30.1552,30.1814,30.1447,30.1657,115216.0
2015-10-12 15:40:00,57.53,57.54,57.4,57.41,270260.0,30.1605,30.1657,30.0923,30.0976,270260.0
2015-10-12 15:50:00,57.41,57.49,57.41,57.48,270251.0,30.0976,30.1395,30.0976,30.1343,270251.0
2015-10-13 09:30:00,57.55,57.77,57.34,57.62,295757.0,30.171,30.2863,30.0609,30.2077,295757.0
2015-10-13 09:40:00,57.62,57.71,57.45,57.46,242570.0,30.2077,30.2548,30.1185,30.1238,242570.0
2015-10-13 09:50:00,57.46,57.61,57.41,57.5,284715.0,30.1238,30.2024,30.0976,30.1447,284715.0
2015-10-13 10:00:00,57.51,57.51,57.2,57.2,180801.0,30.15,30.15,29.9875,29.9875,180801.0
2015-10-13 10:10:00,57.21,57.27,57.16,57.2,121317.0,29.9927,30.0242,29.9665,29.9875,121317.0
2015-10-13 10:20:00,57.2,57.32,57.2,57.31,118743.0,29.9875,30.0504,29.9875,30.0451,118743.0
2015-10-13 10:30:00,57.32,57.39,57.27,57.38,158524.0,30.0504,30.0871,30.0242,30.0818,158524.0
2015-10-13 10:40:00,57.39,57.41,57.28,57.28,86376.0,30.0871,30.0976,30.0294,30.0294,86376.0
2015-10-13 10:50:00,57.28,57.31,57.2,57.27,110367.0,30.0294,30.0451,29.9875,30.0242,110367.0
2015-10-13 11:00:00,57.28,57.35,57.21,57.3,135941.0,30.0294,30.0661,29.9927,30.0399,135941.0
2015-10-13 11:10:00,57.3,57.43,57.29,57.36,177120.0,30.0399,30.108,30.0346,30.0713,177120.0
2015-10-13 11:20:00,57.37,57.4,57.33,57.36,88424.0,30.0766,30.0923,30.0556,30.0713,88424.0
2015-10-13 11:30:00,57.37,57.49,57.34,57.48,125752.0,30.0766,30.1395,30.0609,30.1343,125752.0
2015-10-13 11:40:00,57.48,57.49,57.39,57.43,89682.0,30.1343,30.1395,30.0871,30.108,89682.0
2015-10-13 11:50:00,57.43,57.47,57.4,57.43,52935.0,30.108,30.129,30.0923,30.108,52935.0
2015-10-13 12:00:00,57.43,57.48,57.41,57.44,54197.0,30.108,30.1343,30.0976,30.1133,54197.0
2015-10-13 12:10:00,57.45,57.5,57.43,57.47,71918.0,30.1185,30.1447,30.108,30.129,71918.0
2015-10-13 12:20:00,57.48,57.5,57.43,57.46,66769.0,30.1343,30.1447,30.108,30.1238,66769.0
2015-10-13 12:30:00,57.45,57.49,57.43,57.48,79332.0,30.1185,30.1395,30.108,30.1343,79332.0
2015-10-13 12:40:00,57.48,57.52,57.42,57.43,80562.0,30.1343,30.1552,30.1028,30.108,80562.0
2015-10-13 12:50:00,57.43,57.49,57.42,57.43,89292.0,30.108,30.1395,30.1028,30.108,89292.0
2015-10-13 13:00:00,57.44,57.45,57.4,57.45,105183.0,30.1133,30.1185,30.0923,30.1185,105183.0
2015-10-13 13:10:00,57.44,57.48,57.42,57.45,104132.0,30.1133,30.1343,30.1028,30.1185,104132.0
2015-10-13 13:20:00,57.45,57.5,57.43,57.49,71842.0,30.1185,30.1447,30.108,30.1395,71842.0
2015-10-13 13:30:00,57.48,57.5,57.41,57.47,62155.0,30.1343,30.1447,30.0976,30.129,62155.0
2015-10-13 13:40:00,57.47,57.54,57.46,57.52,95157.0,30.129,30.1657,30.1238,30.1552,95157.0
2015-10-13 13:50:00,57.51,57.55,57.48,57.51,68058.0,30.15,30.171,30.1343,30.15,68058.0
2015-10-13 14:00:00,57.51,57.59,57.47,57.58,65259.0,30.15,30.1919,30.129,30.1867,65259.0
2015-10-13 14:10:00,57.57,57.6,57.55,57.59,59952.0,30.1814,30.1972,30.171,30.1919,59952.0
2015-10-13 14:20:00,57.58,57.6,57.53,57.6,114771.0,30.1867,30.1972,30.1605,30.1972,114771.0
2015-10-13 14:30:00,57.59,57.6,57.55,57.59,89922.0,30.1919,30.1972,30.171,30.1919,89922.0
2015-10-13 14:40:00,57.59,57.64,57.56,57.62,106544.0,30.1919,30.2181,30.1762,30.2077,106544.0
2015-10-13 14:50:00,57.62,57.63,57.59,57.6,77261.0,30.2077,30.2129,30.1919,30.1972,77261.0
2015-10-13 15:00:00,57.61,57.61,57.55,57.57,56248.0,30.2024,30.2024,30.171,30.1814,56248.0
2015-10-13 15:10:00,57.57,57.6,57.51,57.51,75858.0,30.1814,30.1972,30.15,30.15,75858.0
2015-10-13 15:20:00,57.51,57.54,57.47,57.53,236270.0,30.15,30.1657,30.129,30.1605,236270.0
2015-10-13 15:30:00,57.53,57.58,57.48,57.52,146357.0,30.1605,30.1867,30.1343,30.1552,146357.0
2015-10-13 15:40:00,57.51,57.52,57.46,57.52,178038.0,30.15,30.1552,30.1238,30.1552,178038.0
2015-10-13 15:50:00,57.52,57.67,57.51,57.66,758119.0,30.1552,30.2339,30.15,30.2286,758119.0
2015-10-14 09:30:00,57.43,57.62,57.42,57.52,210373.0,30.108,30.2077,30.1028,30.1552,210373.0
2015-10-14 09:40:00,57.53,57.68,57.51,57.66,118420.0,30.1605,30.2391,30.15,30.2286,118420.0
2015-10-14 09:50:00,57.67,57.71,57.56,57.56,206989.0,30.2339,30.2548,30.1762,30.1762,206989.0
2015-10-14 10:00:00,57.56,57.67,57.51,57.65,79510.0,30.1762,30.2339,30.15,30.2234,79510.0
2015-10-14 10:10:00,57.65,57.75,57.63,57.72,77631.0,30.2234,30.2758,30.2129,30.2601,77631.0
2015-10-14 10:20:00,57.72,57.85,57.7,57.77,107406.0,30.2601,30.3282,30.2496,30.2863,107406.0
2015-10-14 10:30:00,57.76,57.8,57.67,57.72,116138.0,30.2811,30.302,30.2339,30.2601,116138.0
2015-10-14 10:40:00,57.71,57.75,57.66,57.72,130889.0,30.2548,30.2758,30.2286,30.2601,130889.0
2015-10-14 10:50:00,57.72,57.81,57.71,57.78,149353.0,30.2601,30.3073,30.2548,30.2915,149353.0
2015-10-14 11:00:00,57.78,57.93,57.73,57.84,208803.0,30.2915,30.3702,30.2653,30.323,208803.0
2015-10-14 11:10:00,57.84,57.85,57.69,57.7,113094.0,30.323,30.3282,30.2444,30.2496,113094.0
2015-10-14 11:20:00,57.69,57.79,57.67,57.76,84647.0,30.2444,30.2968,30.2339,30.2811,84647.0
2015-10-14 11:30:00,57.76,57.77,57.7,57.72,74845.0,30.2811,30.2863,30.2496,30.2601,74845.0
2015-10-14 11:40:00,57.72,57.75,57.65,57.66,62442.0,30.2601,30.2758,30.2234,30.2286,62442.0
2015-10-14 11:50:00,57.66,57.72,57.65,57.72,139376.0,30.2286,30.2601,30.2234,30.2601,139376.0
2015-10-14 12:00:00,57.71,57.74,57.62,57.63,78493.0,30.2548,30.2706,30.2077,30.2129,78493.0
2015-10-14 12:10:00,57.63,57.65,57.57,57.59,73871.0,30.2129,30.2234,30.1814,30.1919,73871.0
2015-10-14 12:20:00,57.59,57.66,57.58,57.63,65069.0,30.1919,30.2286,30.1867,30.2129,65069.0
2015-10-14 12:30:00,57.64,57.71,57.62,57.63,63464.0,30.2181,30.2548,30.2077,30.2129,63464.0
2015-10-14 12:40:00,57.62,57.69,57.61,57.67,73418.0,30.2077,30.2444,30.2024,30.2339,73418.0
2015-10-14 12:50:00,57.68,57.77,57.68,57.71,65789.0,30.2391,30.2863,30.2391,30.2548,65789.0
2015-10-14 13:00:00,57.7,57.71,57.66,57.7,65228.0,30.2496,30.2548,30.2286,30.2496,65228.0
2015-10-14 13:10:00,57.7,57.71,57.57,57.62,92020.0,30.2496,30.2548,30.1814,30.2077,92020.0
2015-10-14 13:20:00,57.62,57.63,57.57,57.59,62134.0,30.2077,30.2129,30.1814,30.1919,62134.0
2015-10-14 13:30:00,57.59,57.63,57.58,57.61,101258.0,30.1919,30.2129,30.1867,30.2024,101258.0
2015-10-14 13:40:00,57.61,57.61,57.57,57.61,135520.0,30.2024,30.2024,30.1814,30.2024,135520.0
2015-10-14 13:50:00,57.6,57.62,57.57,57.58,93401.0,30.1972,30.2077,30.1814,30.1867,93401.0
2015-10-14 14:00:00,57.58,57.65,57.54,57.57,173213.0,30.1867,30.2234,30.1657,30.1814,173213.0
2015-10-14 14:10:00,57.56,57.57,57.48,57.49,92208.0,30.1762,30.1814,30.1343,30.1395,92208.0
2015-10-14 14:20:00,57.5,57.54,57.45,57.46,114240.0,30.1447,30.1657,30.1185,30.1238,114240.0
2015-10-14 14:30:00,57.45,57.5,57.43,57.47,194737.0,30.1185,30.1447,30.108,30.129,194737.0
2015-10-14 14:40:00,57.47,57.52,57.44,57.5,123748.0,30.129,30.1552,30.1133,30.1447,123748.0
2015-10-14 14:50:00,57.5,57.55,57.48,57.49,150325.0,30.1447,30.171,30.1343,30.1395,150325.0
2015-10-14 15:00:00,57.48,57.6,57.48,57.6,150509.0,30.1343,30.1972,30.1343,30.1972,150509.0
2015-10-14 15:10:00,57.6,57.63,57.57,57.57,139944.0,30.1972,30.2129,30.1814,30.1814,139944.0
2015-10-14 15:20:00,57.57,57.6,57.49,57.57,206274.0,30.1814,30.1972,30.1395,30.1814,206274.0
2015-10-14 15:30:00,57.57,57.64,57.55,57.58,203366.0,30.1814,30.2181,30.171,30.1867,203366.0
2015-10-14 15:40:00,57.57,57.62,57.55,57.56,196658.0,30.1814,30.2077,30.171,30.1762,196658.0
2015-10-14 15:50:00,57.57,57.57,57.49,57.54,496310.0,30.1814,30.1814,30.1395,30.1657,496310.0
2015-10-15 09:30:00,57.97,58.32,57.92,58.18,384523.0,30.3911,30.5746,30.3649,30.5012,384523.0
2015-10-15 09:40:00,58.18,58.28,58.05,58.11,357361.0,30.5012,30.5537,30.4331,30.4645,357361.0
2015-10-15 09:50:00,58.1,58.12,57.81,57.95,152124.0,30.4593,30.4698,30.3073,30.3807,152124.0
2015-10-15 10:00:00,57.92,58.03,57.81,57.82,108720.0,30.3649,30.4226,30.3073,30.3125,108720.0
2015-10-15 10:10:00,57.83,57.95,57.83,57.91,119042.0,30.3177,30.3807,30.3177,30.3597,119042.0
2015-10-15 10:20:00,57.9,57.94,57.73,57.73,201327.0,30.3544,30.3754,30.2653,30.2653,201327.0
2015-10-15 10:30:00,57.74,57.88,57.71,57.88,112865.0,30.2706,30.344,30.2548,30.344,112865.0
2015-10-15 10:40:00,57.88,57.94,57.85,57.94,113806.0,30.344,30.3754,30.3282,30.3754,113806.0
2015-10-15 10:50:00,57.94,58.03,57.94,58.03,132774.0,30.3754,30.4226,30.3754,30.4226,132774.0
2015-10-15 11:00:00,58.02,58.02,57.95,58.02,110923.0,30.4174,30.4174,30.3807,30.4174,110923.0
2015-10-15 11:10:00,58.01,58.04,57.96,58.03,103822.0,30.4121,30.4278,30.3859,30.4226,103822.0
2015-10-15 11:20:00,58.03,58.05,57.97,58.05,98247.0,30.4226,30.4331,30.3911,30.4331,98247.0
2015-10-15 11:30:00,58.04,58.1,58.01,58.07,137865.0,30.4278,30.4593,30.4121,30.4436,137865.0
2015-10-15 11:40:00,58.06,58.08,58.01,58.01,113817.0,30.4383,30.4488,30.4121,30.4121,113817.0
2015-10-15 11:50:00,58.01,58.02,57.93,57.93,158984.0,30.4121,30.4174,30.3702,30.3702,158984.0
2015-10-15 12:00:00,57.93,57.98,57.93,57.97,100979.0,30.3702,30.3964,30.3702,30.3911,100979.0
2015-10-15 12:10:00,57.97,57.97,57.9,57.93,71076.0,30.3911,30.3911,30.3544,30.3702,71076.0
2015-10-15 12:20:00,57.94,57.97,57.92,57.94,178718.0,30.3754,30.3911,30.3649,30.3754,178718.0
2015-10-15 12:30:00,57.94,57.95,57.89,57.91,170363.0,30.3754,30.3807,30.3492,30.3597,170363.0
2015-10-15 12:40:00,57.9,57.92,57.89,57.9,132548.0,30.3544,30.3649,30.3492,30.3544,132548.0
2015-10-15 12:50:00,57.91,57.91,57.84,57.84,132663.0,30.3597,30.3597,30.323,30.323,132663.0
2015-10-15 13:00:00,57.83,57.9,57.82,57.88,173577.0,30.3177,30.3544,30.3125,30.344,173577.0
2015-10-15 13:10:00,57.88,57.88,57.82,57.83,129520.0,30.344,30.344,30.3125,30.3177,129520.0
2015-10-15 13:20:00,57.82,57.87,57.8,57.82,123771.0,30.3125,30.3387,30.302,30.3125,123771.0
2015-10-15 13:30:00,57.82,57.83,57.78,57.81,87039.0,30.3125,30.3177,30.2915,30.3073,87039.0
2015-10-15 13:40:00,57.81,57.86,57.79,57.84,126894.0,30.3073,30.3335,30.2968,30.323,126894.0
2015-10-15 13:50:00,57.84,57.96,57.83,57.94,84463.0,30.323,30.3859,30.3177,30.3754,84463.0
2015-10-15 14:00:00,57.94,57.97,57.91,57.96,79008.0,30.3754,30.3911,30.3597,30.3859,79008.0
2015-10-15 14:10:00,57.96,57.97,57.9,57.91,283508.0,30.3859,30.3911,30.3544,30.3597,283508.0
2015-10-15 14:20:00,57.91,57.92,57.86,57.89,182700.0,30.3597,30.3649,30.3335,30.3492,182700.0
2015-10-15 14:30:00,57.89,57.95,57.87,57.94,107606.0,30.3492,30.3807,30.3387,30.3754,107606.0
2015-10-15 14:40:00,57.94,57.98,57.91,57.93,134779.0,30.3754,30.3964,30.3597,30.3702,134779.0
2015-10-15 14:50:00,57.92,57.95,57.91,57.94,110581.0,30.3649,30.3807,30.3597,30.3754,110581.0
2015-10-15 15:00:00,57.93,57.98,57.88,57.89,175593.0,30.3702,30.3964,30.344,30.3492,175593.0
2015-10-15 15:10:00,57.9,57.92,57.86,57.88,121237.0,30.3544,30.3649,30.3335,30.344,121237.0
2015-10-15 15:20:00,57.87,57.96,57.86,57.89,204780.0,30.3387,30.3859,30.3335,30.3492,204780.0
2015-10-15 15:30:00,57.88,57.92,57.82,57.82,211494.0,30.344,30.3649,30.3125,30.3125,211494.0
2015-10-15 15:40:00,57.83,57.87,57.82,57.83,240330.0,30.3177,30.3387,30.3125,30.3177,240330.0
2015-10-15 15:50:00,57.83,57.87,57.8,57.86,543914.0,30.3177,30.3387,30.302,30.3335,543914.0
2015-10-16 09:30:00,58.27,58.36,58.05,58.33,833255.0,30.5484,30.5956,30.4331,30.5799,833255.0
2015-10-16 09:40:00,58.37,58.73,58.3,58.72,300518.0,30.6008,30.7896,30.5641,30.7843,300518.0
2015-10-16 09:50:00,58.72,58.82,58.71,58.77,149661.0,30.7843,30.8368,30.7791,30.8105,149661.0
2015-10-16 10:00:00,58.77,58.77,58.52,58.66,162266.0,30.8105,30.8105,30.6795,30.7529,162266.0
2015-10-16 10:10:00,58.66,58.76,58.64,58.73,118585.0,30.7529,30.8053,30.7424,30.7896,118585.0
2015-10-16 10:20:00,58.73,58.91,58.7,58.9,224720.0,30.7896,30.8839,30.7739,30.8787,224720.0
2015-10-16 10:30:00,58.89,58.9,58.79,58.89,108106.0,30.8735,30.8787,30.821,30.8735,108106.0
2015-10-16 10:40:00,58.89,58.91,58.86,58.9,136086.0,30.8735,30.8839,30.8577,30.8787,136086.0
2015-10-16 10:50:00,58.89,59.03,58.89,59.03,566157.0,30.8735,30.9469,30.8735,30.9469,566157.0
2015-10-16 11:00:00,59.03,59.09,58.91,59.07,194189.0,30.9469,30.9783,30.8839,30.9678,194189.0
2015-10-16 11:10:00,59.06,59.12,58.96,59.0,228190.0,30.9626,30.994,30.9102,30.9311,228190.0
2015-10-16 11:20:00,58.99,59.02,58.85,58.88,167316.0,30.9259,30.9416,30.8525,30.8682,167316.0
2015-10-16 11:30:00,58.88,58.96,58.84,58.94,97501.0,30.8682,30.9102,30.8472,30.8997,97501.0
2015-10-16 11:40:00,58.94,59.04,58.93,59.01,144836.0,30.8997,30.9521,30.8944,30.9364,144836.0
2015-10-16 11:50:00,59.01,59.04,58.93,59.0,158210.0,30.9364,30.9521,30.8944,30.9311,158210.0
2015-10-16 12:00:00,59.01,59.01,58.93,58.95,80014.0,30.9364,30.9364,30.8944,30.9049,80014.0
2015-10-16 12:10:00,58.95,58.96,58.82,58.82,74079.0,30.9049,30.9102,30.8368,30.8368,74079.0
2015-10-16 12:20:00,58.82,58.86,58.74,58.82,159266.0,30.8368,30.8577,30.7948,30.8368,159266.0
2015-10-16 12:30:00,58.82,58.94,58.8,58.92,81360.0,30.8368,30.8997,30.8263,30.8892,81360.0
2015-10-16 12:40:00,58.92,58.99,58.9,58.96,83852.0,30.8892,30.9259,30.8787,30.9102,83852.0
2015-10-16 12:50:00,58.97,58.97,58.93,58.94,65521.0,30.9154,30.9154,30.8944,30.8997,65521.0
2015-10-16 13:00:00,58.95,58.96,58.84,58.85,74813.0,30.9049,30.9102,30.8472,30.8525,74813.0
2015-10-16 13:10:00,58.86,58.86,58.77,58.79,54831.0,30.8577,30.8577,30.8105,30.821,54831.0
2015-10-16 13:20:00,58.79,58.8,58.73,58.76,46510.0,30.821,30.8263,30.7896,30.8053,46510.0
2015-10-16 13:30:00,58.76,58.79,58.73,58.75,130788.0,30.8053,30.821,30.7896,30.8001,130788.0
2015-10-16 13:40:00,58.76,58.76,58.61,58.62,121772.0,30.8053,30.8053,30.7267,30.7319,121772.0
2015-10-16 13:50:00,58.61,58.64,58.56,58.6,82079.0,30.7267,30.7424,30.7005,30.7214,82079.0
2015-10-16 14:00:00,58.6,58.65,58.55,58.62,105356.0,30.7214,30.7476,30.6952,30.7319,105356.0
2015-10-16 14:10:00,58.62,58.75,58.61,58.64,206573.0,30.7319,30.8001,30.7267,30.7424,206573.0
2015-10-16 14:20:00,58.64,58.72,58.58,58.7,83707.0,30.7424,30.7843,30.7109,30.7739,83707.0
2015-10-16 14:30:00,58.7,58.76,58.68,58.75,95972.0,30.7739,30.8053,30.7634,30.8001,95972.0
2015-10-16 14:40:00,58.75,58.8,58.7,58.73,118225.0,30.8001,30.8263,30.7739,30.7896,118225.0
2015-10-16 14:50:00,58.73,58.81,58.73,58.79,105165.0,30.7896,30.8315,30.7896,30.821,105165.0
2015-10-16 15:00:00,58.8,58.87,58.79,58.85,189596.0,30.8263,30.863,30.821,30.8525,189596.0
2015-10-16 15:10:00,58.86,58.91,58.8,58.89,156551.0,30.8577,30.8839,30.8263,30.8735,156551.0
2015-10-16 15:20:00,58.89,58.92,58.82,58.84,244994.0,30.8735,30.8892,30.8368,30.8472,244994.0
2015-10-16 15:30:00,58.85,58.9,58.82,58.83,313694.0,30.8525,30.8787,30.8368,30.842,313694.0
2015-10-16 15:40:00,58.83,58.9,58.79,58.79,412212.0,30.842,30.8787,30.821,30.821,412212.0
2015-10-16 15:50:00,58.8,58.81,58.7,58.71,1418879.0,30.8263,30.8315,30.7739,30.7791,1418879.0
2015-10-19 09:30:00,58.67,58.78,58.53,58.61,249948.0,30.7581,30.8158,30.6847,30.7267,249948.0
2015-10-19 09:40:00,58.62,58.72,58.5,58.5,157134.0,30.7319,30.7843,30.669,30.669,157134.0
2015-10-19 09:50:00,58.51,58.59,58.42,58.57,109171.0,30.6742,30.7162,30.6271,30.7057,109171.0
2015-10-19 10:00:00,58.58,58.78,58.54,58.73,123087.0,30.7109,30.8158,30.69,30.7896,123087.0
2015-10-19 10:10:00,58.73,58.76,58.61,58.69,145232.0,30.7896,30.8053,30.7267,30.7686,145232.0
2015-10-19 10:20:00,58.7,58.76,58.63,58.72,142850.0,30.7739,30.8053,30.7372,30.7843,142850.0
2015-10-19 10:30:00,58.72,58.86,58.71,58.85,138482.0,30.7843,30.8577,30.7791,30.8525,138482.0
2015-10-19 10:40:00,58.85,58.95,58.84,58.94,116532.0,30.8525,30.9049,30.8472,30.8997,116532.0
2015-10-19 10:50:00,58.93,58.99,58.85,58.99,79375.0,30.8944,30.9259,30.8525,30.9259,79375.0
2015-10-19 11:00:00,58.99,59.03,58.89,59.0,99211.0,30.9259,30.9469,30.8735,30.9311,99211.0
2015-10-19 11:10:00,59.0,59.02,58.91,58.98,119303.0,30.9311,30.9416,30.8839,30.9206,119303.0
2015-10-19 11:20:00,58.98,59.0,58.92,58.99,65412.0,30.9206,30.9311,30.8892,30.9259,65412.0
2015-10-19 11:30:00,58.99,59.07,58.95,59.04,67346.0,30.9259,30.9678,30.9049,30.9521,67346.0
2015-10-19 11:40:00,59.05,59.09,58.98,59.09,36788.0,30.9573,30.9783,30.9206,30.9783,36788.0
2015-10-19 11:50:00,59.1,59.2,59.09,59.11,158254.0,30.9836,31.036,30.9783,30.9888,158254.0
2015-10-19 12:00:00,59.11,59.25,59.1,59.25,87422.0,30.9888,31.0622,30.9836,31.0622,87422.0
2015-10-19 12:10:00,59.25,59.26,59.18,59.21,90986.0,31.0622,31.0674,31.0255,31.0412,90986.0
2015-10-19 12:20:00,59.21,59.27,59.14,59.18,92660.0,31.0412,31.0727,31.0045,31.0255,92660.0
2015-10-19 12:30:00,59.18,59.26,59.15,59.25,73181.0,31.0255,31.0674,31.0098,31.0622,73181.0
2015-10-19 12:40:00,59.25,59.29,59.21,59.23,70050.0,31.0622,31.0832,31.0412,31.0517,70050.0
2015-10-19 12:50:00,59.22,59.29,59.2,59.26,74564.0,31.0465,31.0832,31.036,31.0674,74564.0
2015-10-19 13:00:00,59.25,59.29,59.17,59.21,118600.0,31.0622,31.0832,31.0203,31.0412,118600.0
2015-10-19 13:10:00,59.2,59.26,59.16,59.16,83627.0,31.036,31.0674,31.015,31.015,83627.0
2015-10-19 13:20:00,59.16,59.29,59.16,59.22,359408.0,31.015,31.0832,31.015,31.0465,359408.0
2015-10-19 13:30:00,59.21,59.29,59.21,59.26,171500.0,31.0412,31.0832,31.0412,31.0674,171500.0
2015-10-19 13:40:00,59.25,59.39,59.23,59.35,117126.0,31.0622,31.1356,31.0517,31.1146,117126.0
2015-10-19 13:50:00,59.34,59.42,59.33,59.38,92336.0,31.1094,31.1513,31.1041,31.1303,92336.0
2015-10-19 14:00:00,59.39,59.44,59.34,59.37,106510.0,31.1356,31.1618,31.1094,31.1251,106510.0
2015-10-19 14:10:00,59.38,59.47,59.38,59.44,128545.0,31.1303,31.1775,31.1303,31.1618,128545.0
2015-10-19 14:20:00,59.45,59.47,59.41,59.45,91944.0,31.167,31.1775,31.1461,31.167,91944.0
2015-10-19 14:30:00,59.44,59.54,59.42,59.54,107659.0,31.1618,31.2142,31.1513,31.2142,107659.0
2015-10-19 14:40:00,59.53,59.54,59.46,59.48,109185.0,31.209,31.2142,31.1723,31.1828,109185.0
2015-10-19 14:50:00,59.47,59.54,59.47,59.52,83684.0,31.1775,31.2142,31.1775,31.2037,83684.0
2015-10-19 15:00:00,59.53,59.6,59.5,59.6,124200.0,31.209,31.2457,31.1933,31.2457,124200.0
2015-10-19 15:10:00,59.6,59.66,59.58,59.64,181227.0,31.2457,31.2771,31.2352,31.2667,181227.0
2015-10-19 15:20:00,59.64,59.68,59.59,59.61,194859.0,31.2667,31.2876,31.2404,31.2509,194859.0
2015-10-19 15:30:00,59.61,59.64,59.57,59.6,179441.0,31.2509,31.2667,31.23,31.2457,179441.0
2015-10-19 15:40:00,59.59,59.61,59.57,59.6,202632.0,31.2404,31.2509,31.23,31.2457,202632.0
2015-10-19 15:50:00,59.6,59.72,59.59,59.67,590502.0,31.2457,31.3086,31.2404,31.2824,590502.0
2015-10-20 09:30:00,59.67,59.69,59.46,59.51,226597.0,31.2824,31.2929,31.1723,31.1985,226597.0
2015-10-20 09:40:00,59.5,59.63,59.37,59.55,269708.0,31.1933,31.2614,31.1251,31.2195,269708.0
2015-10-20 09:50:00,59.54,59.6,59.46,59.51,307770.0,31.2142,31.2457,31.1723,31.1985,307770.0
2015-10-20 10:00:00,59.51,59.62,59.46,59.56,152540.0,31.1985,31.2562,31.1723,31.2247,152540.0
2015-10-20 10:10:00,59.56,59.61,59.48,59.58,133439.0,31.2247,31.2509,31.1828,31.2352,133439.0
2015-10-20 10:20:00,59.57,59.66,59.56,59.66,120967.0,31.23,31.2771,31.2247,31.2771,120967.0
2015-10-20 10:30:00,59.65,59.67,59.6,59.62,103507.0,31.2719,31.2824,31.2457,31.2562,103507.0
2015-10-20 10:40:00,59.62,59.75,59.61,59.75,128441.0,31.2562,31.3243,31.2509,31.3243,128441.0
2015-10-20 10:50:00,59.75,59.82,59.72,59.81,155712.0,31.3243,31.361,31.3086,31.3558,155712.0
2015-10-20 11:00:00,59.81,59.81,59.75,59.81,92854.0,31.3558,31.3558,31.3243,31.3558,92854.0
2015-10-20 11:10:00,59.81,59.84,59.74,59.8,134499.0,31.3558,31.3715,31.3191,31.3505,134499.0
2015-10-20 11:20:00,59.8,59.86,59.78,59.81,153713.0,31.3505,31.382,31.34,31.3558,153713.0
2015-10-20 11:30:00,59.83,59.88,59.77,59.88,140410.0,31.3663,31.3925,31.3348,31.3925,140410.0
2015-10-20 11:40:00,59.87,59.88,59.76,59.82,97979.0,31.3872,31.3925,31.3296,31.361,97979.0
2015-10-20 11:50:00,59.82,59.83,59.72,59.82,115302.0,31.361,31.3663,31.3086,31.361,115302.0
2015-10-20 12:00:00,59.81,59.87,59.78,59.79,62616.0,31.3558,31.3872,31.34,31.3453,62616.0
2015-10-20 12:10:00,59.8,59.86,59.76,59.85,82573.0,31.3505,31.382,31.3296,31.3767,82573.0
2015-10-20 12:20:00,59.86,59.93,59.78,59.93,96185.0,31.382,31.4187,31.34,31.4187,96185.0
2015-10-20 12:30:00,59.93,59.94,59.88,59.91,98423.0,31.4187,31.4239,31.3925,31.4082,98423.0
2015-10-20 12:40:00,59.91,59.91,59.79,59.81,92903.0,31.4082,31.4082,31.3453,31.3558,92903.0
2015-10-20 12:50:00,59.8,59.83,59.75,59.79,103052.0,31.3505,31.3663,31.3243,31.3453,103052.0
2015-10-20 13:00:00,59.79,59.8,59.74,59.74,46177.0,31.3453,31.3505,31.3191,31.3191,46177.0
2015-10-20 13:10:00,59.74,59.9,59.72,59.81,72786.0,31.3191,31.403,31.3086,31.3558,72786.0
2015-10-20 13:20:00,59.81,59.84,59.73,59.79,57764.0,31.3558,31.3715,31.3138,31.3453,57764.0
2015-10-20 13:30:00,59.79,59.83,59.77,59.83,72539.0,31.3453,31.3663,31.3348,31.3663,72539.0
2015-10-20 13:40:00,59.83,59.85,59.8,59.85,103782.0,31.3663,31.3767,31.3505,31.3767,103782.0
2015-10-20 13:50:00,59.85,59.9,59.8,59.87,69286.0,31.3767,31.403,31.3505,31.3872,69286.0
2015-10-20 14:00:00,59.86,59.92,59.84,59.87,87081.0,31.382,31.4134,31.3715,31.3872,87081.0
2015-10-20 14:10:00,59.87,59.88,59.78,59.8,69745.0,31.3872,31.3925,31.34,31.3505,69745.0
2015-10-20 14:20:00,59.8,59.82,59.73,59.75,47124.0,31.3505,31.361,31.3138,31.3243,47124.0
2015-10-20 14:30:00,59.75,59.76,59.7,59.72,102831.0,31.3243,31.3296,31.2981,31.3086,102831.0
2015-10-20 14:40:00,59.71,59.81,59.71,59.8,67044.0,31.3034,31.3558,31.3034,31.3505,67044.0
2015-10-20 14:50:00,59.8,59.85,59.78,59.82,87373.0,31.3505,31.3767,31.34,31.361,87373.0
2015-10-20 15:00:00,59.82,59.85,59.75,59.75,83032.0,31.361,31.3767,31.3243,31.3243,83032.0
2015-10-20 15:10:00,59.76,59.84,59.76,59.78,83518.0,31.3296,31.3715,31.3296,31.34,83518.0
2015-10-20 15:20:00,59.78,59.84,59.77,59.81,89876.0,31.34,31.3715,31.3348,31.3558,89876.0
2015-10-20 15:30:00,59.81,59.82,59.74,59.76,96974.0,31.3558,31.361,31.3191,31.3296,96974.0
2015-10-20 15:40:00,59.77,59.82,59.73,59.75,150403.0,31.3348,31.361,31.3138,31.3243,150403.0
2015-10-20 15:50:00,59.75,59.79,59.71,59.75,394560.0,31.3243,31.3453,31.3034,31.3243,394560.0
2015-10-21 09:30:00,59.74,59.88,59.37,59.49,302516.0,31.3191,31.3925,31.1251,31.188,302516.0
2015-10-21 09:40:00,59.49,59.76,59.41,59.76,139141.0,31.188,31.3296,31.1461,31.3296,139141.0
2015-10-21 09:50:00,59.78,59.95,59.75,59.93,80642.0,31.34,31.4292,31.3243,31.4187,80642.0
2015-10-21 10:00:00,59.93,59.97,59.83,59.92,119405.0,31.4187,31.4397,31.3663,31.4134,119405.0
2015-10-21 10:10:00,59.91,59.98,59.91,59.98,118784.0,31.4082,31.4449,31.4082,31.4449,118784.0
2015-10-21 10:20:00,59.98,59.99,59.92,59.97,168541.0,31.4449,31.4501,31.4134,31.4397,168541.0
2015-10-21 10:30:00,59.97,59.99,59.92,59.95,108967.0,31.4397,31.4501,31.4134,31.4292,108967.0
2015-10-21 10:40:00,59.95,59.99,59.9,59.97,92928.0,31.4292,31.4501,31.403,31.4397,92928.0
2015-10-21 10:50:00,59.97,60.13,59.92,60.12,175945.0,31.4397,31.5235,31.4134,31.5183,175945.0
2015-10-21 11:00:00,60.13,60.18,59.99,60.0,111047.0,31.5235,31.5498,31.4501,31.4554,111047.0
2015-10-21 11:10:00,60.01,60.07,59.95,60.01,101155.0,31.4606,31.4921,31.4292,31.4606,101155.0
2015-10-21 11:20:00,60.01,60.15,59.99,60.15,124829.0,31.4606,31.534,31.4501,31.534,124829.0
2015-10-21 11:30:00,60.14,60.27,60.12,60.25,132649.0,31.5288,31.5969,31.5183,31.5864,132649.0
2015-10-21 11:40:00,60.25,60.27,60.1,60.16,100621.0,31.5864,31.5969,31.5078,31.5393,100621.0
2015-10-21 11:50:00,60.16,60.23,60.14,60.16,59530.0,31.5393,31.576,31.5288,31.5393,59530.0
2015-10-21 12:00:00,60.16,60.2,60.1,60.1,49809.0,31.5393,31.5602,31.5078,31.5078,49809.0
2015-10-21 12:10:00,60.09,60.11,60.06,60.06,31825.0,31.5026,31.5131,31.4868,31.4868,31825.0
2015-10-21 12:20:00,60.07,60.14,60.06,60.11,43153.0,31.4921,31.5288,31.4868,31.5131,43153.0
2015-10-21 12:30:00,60.11,60.24,60.09,60.17,59187.0,31.5131,31.5812,31.5026,31.5445,59187.0
2015-10-21 12:40:00,60.18,60.3,60.14,60.27,118993.0,31.5498,31.6127,31.5288,31.5969,118993.0
2015-10-21 12:50:00,60.27,60.34,60.25,60.27,65672.0,31.5969,31.6336,31.5864,31.5969,65672.0
2015-10-21 13:00:00,60.26,60.28,60.15,60.19,98276.0,31.5917,31.6022,31.534,31.555,98276.0
2015-10-21 13:10:00,60.19,60.23,60.1,60.1,64463.0,31.555,31.576,31.5078,31.5078,64463.0
2015-10-21 13:20:00,60.09,60.12,59.98,60.0,134456.0,31.5026,31.5183,31.4449,31.4554,134456.0
2015-10-21 13:30:00,59.99,60.14,59.99,60.14,127504.0,31.4501,31.5288,31.4501,31.5288,127504.0
2015-10-21 13:40:00,60.13,60.17,60.07,60.09,93957.0,31.5235,31.5445,31.4921,31.5026,93957.0
2015-10-21 13:50:00,60.09,60.09,60.01,60.01,80934.0,31.5026,31.5026,31.4606,31.4606,80934.0
2015-10-21 14:00:00,60.01,60.06,59.93,60.04,59878.0,31.4606,31.4868,31.4187,31.4764,59878.0
2015-10-21 14:10:00,60.05,60.09,60.01,60.01,54803.0,31.4816,31.5026,31.4606,31.4606,54803.0
2015-10-21 14:20:00,60.02,60.02,59.94,59.95,75113.0,31.4659,31.4659,31.4239,31.4292,75113.0
2015-10-21 14:30:00,59.95,60.06,59.93,60.03,104682.0,31.4292,31.4868,31.4187,31.4711,104682.0
2015-10-21 14:40:00,60.03,60.07,59.97,60.05,77231.0,31.4711,31.4921,31.4397,31.4816,77231.0
2015-10-21 14:50:00,60.04,60.04,59.96,59.98,64059.0,31.4764,31.4764,31.4344,31.4449,64059.0
2015-10-21 15:00:00,59.99,60.05,59.96,60.05,61195.0,31.4501,31.4816,31.4344,31.4816,61195.0
2015-10-21 15:10:00,60.04,60.04,59.9,59.92,73359.0,31.4764,31.4764,31.403,31.4134,73359.0
2015-10-21 15:20:00,59.9,59.97,59.88,59.94,69571.0,31.403,31.4397,31.3925,31.4239,69571.0
2015-10-21 15:30:00,59.93,59.97,59.89,59.93,123852.0,31.4187,31.4397,31.3977,31.4187,123852.0
2015-10-21 15:40:00,59.92,59.92,59.8,59.86,173151.0,31.4134,31.4134,31.3505,31.382,173151.0
2015-10-21 15:50:00,59.86,59.93,59.8,59.86,353393.0,31.382,31.4187,31.3505,31.382,353393.0
2015-10-22 09:30:00,60.1,60.59,60.09,60.23,389422.0,31.5078,31.7647,31.5026,31.576,389422.0
2015-10-22 09:40:00,60.24,60.47,60.13,60.45,246657.0,31.5812,31.7018,31.5235,31.6913,246657.0
2015-10-22 09:50:00,60.46,60.5,60.29,60.32,112432.0,31.6965,31.7175,31.6074,31.6231,112432.0
2015-10-22 10:00:00,60.32,60.59,60.32,60.58,132294.0,31.6231,31.7647,31.6231,31.7595,132294.0
2015-10-22 10:10:00,60.58,60.66,60.46,60.57,163315.0,31.7595,31.8014,31.6965,31.7542,163315.0
2015-10-22 10:20:00,60.57,60.69,60.46,60.68,107542.0,31.7542,31.8171,31.6965,31.8119,107542.0
2015-10-22 10:30:00,60.67,60.74,60.6,60.73,142520.0,31.8066,31.8433,31.7699,31.8381,142520.0
2015-10-22 10:40:00,60.72,60.89,60.66,60.82,150118.0,31.8328,31.922,31.8014,31.8853,150118.0
2015-10-22 10:50:00,60.82,60.92,60.78,60.87,101936.0,31.8853,31.9377,31.8643,31.9115,101936.0
2015-10-22 11:00:00,60.86,60.96,60.78,60.79,146857.0,31.9062,31.9587,31.8643,31.8695,146857.0
2015-10-22 11:10:00,60.8,60.87,60.79,60.8,70608.0,31.8748,31.9115,31.8695,31.8748,70608.0
2015-10-22 11:20:00,60.81,60.84,60.71,60.81,80803.0,31.88,31.8958,31.8276,31.88,80803.0
2015-10-22 11:30:00,60.8,60.94,60.8,60.87,104575.0,31.8748,31.9482,31.8748,31.9115,104575.0
2015-10-22 11:40:00,60.87,60.93,60.78,60.92,131651.0,31.9115,31.9429,31.8643,31.9377,131651.0
2015-10-22 11:50:00,60.92,61.0,60.91,60.93,124122.0,31.9377,31.9796,31.9325,31.9429,124122.0
2015-10-22 12:00:00,60.93,60.94,60.81,60.89,139523.0,31.9429,31.9482,31.88,31.922,139523.0
2015-10-22 12:10:00,60.88,60.93,60.82,60.9,91082.0,31.9167,31.9429,31.8853,31.9272,91082.0
2015-10-22 12:20:00,60.9,61.14,60.88,61.12,173886.0,31.9272,32.053,31.9167,32.0426,173886.0
2015-10-22 12:30:00,61.12,61.22,61.11,61.2,194357.0,32.0426,32.095,32.0373,32.0845,194357.0
2015-10-22 12:40:00,61.19,61.24,61.11,61.12,162748.0,32.0792,32.1055,32.0373,32.0426,162748.0
2015-10-22 12:50:00,61.12,61.22,61.08,61.15,295286.0,32.0426,32.095,32.0216,32.0583,295286.0
2015-10-22 13:00:00,61.14,61.21,61.1,61.18,120151.0,32.053,32.0897,32.0321,32.074,120151.0
2015-10-22 13:10:00,61.18,61.33,61.17,61.31,141897.0,32.074,32.1526,32.0688,32.1422,141897.0
2015-10-22 13:20:00,61.31,61.35,61.26,61.28,132883.0,32.1422,32.1631,32.1159,32.1264,132883.0
2015-10-22 13:30:00,61.28,61.33,61.2,61.32,187276.0,32.1264,32.1526,32.0845,32.1474,187276.0
2015-10-22 13:40:00,61.33,61.39,61.3,61.34,118249.0,32.1526,32.1841,32.1369,32.1579,118249.0
2015-10-22 13:50:00,61.33,61.41,61.3,61.36,163712.0,32.1526,32.1946,32.1369,32.1684,163712.0
2015-10-22 14:00:00,61.35,61.37,61.22,61.23,116897.0,32.1631,32.1736,32.095,32.1002,116897.0
2015-10-22 14:10:00,61.22,61.32,61.21,61.25,126110.0,32.095,32.1474,32.0897,32.1107,126110.0
2015-10-22 14:20:00,61.26,61.3,61.19,61.27,133128.0,32.1159,32.1369,32.0792,32.1212,133128.0
2015-10-22 14:30:00,61.27,61.35,61.22,61.32,113769.0,32.1212,32.1631,32.095,32.1474,113769.0
2015-10-22 14:40:00,61.32,61.35,61.15,61.19,133171.0,32.1474,32.1631,32.0583,32.0792,133171.0
2015-10-22 14:50:00,61.19,61.36,61.18,61.34,140251.0,32.0792,32.1684,32.074,32.1579,140251.0
2015-10-22 15:00:00,61.35,61.39,61.27,61.28,141589.0,32.1631,32.1841,32.1212,32.1264,141589.0
2015-10-22 15:10:00,61.28,61.43,61.23,61.35,200117.0,32.1264,32.2051,32.1002,32.1631,200117.0
2015-10-22 15:20:00,61.36,61.57,61.33,61.56,192863.0,32.1684,32.2785,32.1526,32.2732,192863.0
2015-10-22 15:30:00,61.56,61.56,61.37,61.38,184858.0,32.2732,32.2732,32.1736,32.1789,184858.0
2015-10-22 15:40:00,61.39,61.47,61.33,61.34,329075.0,32.1841,32.226,32.1526,32.1579,329075.0
2015-10-22 15:50:00,61.33,61.44,61.29,61.42,470025.0,32.1526,32.2103,32.1317,32.1998,470025.0
2015-10-23 09:30:00,61.51,61.58,61.04,61.16,562399.0,32.247,32.2837,32.0006,32.0635,562399.0
2015-10-23 09:40:00,61.16,61.36,60.95,60.98,361979.0,32.0635,32.1684,31.9534,31.9692,361979.0
2015-10-23 09:50:00,60.98,61.07,60.84,60.93,256895.0,31.9692,32.0163,31.8958,31.9429,256895.0
2015-10-23 10:00:00,60.94,60.97,60.7,60.73,281180.0,31.9482,31.9639,31.8224,31.8381,281180.0
2015-10-23 10:10:00,60.73,60.75,60.6,60.69,367454.0,31.8381,31.8486,31.7699,31.8171,367454.0
2015-10-23 10:20:00,60.69,60.7,60.29,60.3,408850.0,31.8171,31.8224,31.6074,31.6127,408850.0
2015-10-23 10:30:00,60.3,60.43,60.22,60.25,351617.0,31.6127,31.6808,31.5707,31.5864,351617.0
2015-10-23 10:40:00,60.26,60.39,60.24,60.38,202561.0,31.5917,31.6598,31.5812,31.6546,202561.0
2015-10-23 10:50:00,60.37,60.53,60.36,60.5,139304.0,31.6494,31.7332,31.6441,31.7175,139304.0
2015-10-23 11:00:00,60.51,60.6,60.46,60.54,174802.0,31.7228,31.7699,31.6965,31.7385,174802.0
2015-10-23 11:10:00,60.53,60.55,60.38,60.39,140766.0,31.7332,31.7437,31.6546,31.6598,140766.0
2015-10-23 11:20:00,60.4,60.55,60.4,60.5,155781.0,31.6651,31.7437,31.6651,31.7175,155781.0
2015-10-23 11:30:00,60.5,60.55,60.46,60.54,102760.0,31.7175,31.7437,31.6965,31.7385,102760.0
2015-10-23 11:40:00,60.54,60.85,60.54,60.8,142233.0,31.7385,31.901,31.7385,31.8748,142233.0
2015-10-23 11:50:00,60.8,60.8,60.57,60.65,192519.0,31.8748,31.8748,31.7542,31.7962,192519.0
2015-10-23 12:00:00,60.65,60.73,60.59,60.72,82308.0,31.7962,31.8381,31.7647,31.8328,82308.0
2015-10-23 12:10:00,60.72,60.73,60.66,60.72,64690.0,31.8328,31.8381,31.8014,31.8328,64690.0
2015-10-23 12:20:00,60.71,60.79,60.69,60.74,97128.0,31.8276,31.8695,31.8171,31.8433,97128.0
2015-10-23 12:30:00,60.75,60.75,60.69,60.71,75821.0,31.8486,31.8486,31.8171,31.8276,75821.0
2015-10-23 12:40:00,60.71,60.8,60.71,60.78,61113.0,31.8276,31.8748,31.8276,31.8643,61113.0
2015-10-23 12:50:00,60.77,60.8,60.71,60.74,110947.0,31.8591,31.8748,31.8276,31.8433,110947.0
2015-10-23 13:00:00,60.73,60.74,60.65,60.68,80888.0,31.8381,31.8433,31.7962,31.8119,80888.0
2015-10-23 13:10:00,60.68,60.68,60.6,60.66,141929.0,31.8119,31.8119,31.7699,31.8014,141929.0
2015-10-23 13:20:00,60.65,60.75,60.63,60.71,91592.0,31.7962,31.8486,31.7857,31.8276,91592.0
2015-10-23 13:30:00,60.72,60.82,60.67,60.79,94927.0,31.8328,31.8853,31.8066,31.8695,94927.0
2015-10-23 13:40:00,60.8,60.86,60.8,60.81,96551.0,31.8748,31.9062,31.8748,31.88,96551.0
2015-10-23 13:50:00,60.8,60.82,60.73,60.78,128063.0,31.8748,31.8853,31.8381,31.8643,128063.0
2015-10-23 14:00:00,60.79,60.81,60.75,60.79,100964.0,31.8695,31.88,31.8486,31.8695,100964.0
2015-10-23 14:10:00,60.8,60.83,60.73,60.83,49652.0,31.8748,31.8905,31.8381,31.8905,49652.0
2015-10-23 14:20:00,60.83,60.87,60.81,60.82,120469.0,31.8905,31.9115,31.88,31.8853,120469.0
2015-10-23 14:30:00,60.82,60.98,60.8,60.98,99298.0,31.8853,31.9692,31.8748,31.9692,99298.0
2015-10-23 14:40:00,60.98,60.99,60.92,60.97,186619.0,31.9692,31.9744,31.9377,31.9639,186619.0
2015-10-23 14:50:00,60.97,60.99,60.92,60.95,132011.0,31.9639,31.9744,31.9377,31.9534,132011.0
2015-10-23 15:00:00,60.95,61.04,60.94,61.02,236769.0,31.9534,32.0006,31.9482,31.9901,236769.0
2015-10-23 15:10:00,61.02,61.1,61.01,61.06,168052.0,31.9901,32.0321,31.9849,32.0111,168052.0
2015-10-23 15:20:00,61.05,61.08,60.99,61.01,185475.0,32.0059,32.0216,31.9744,31.9849,185475.0
2015-10-23 15:30:00,61.01,61.04,60.93,60.99,170025.0,31.9849,32.0006,31.9429,31.9744,170025.0
2015-10-23 15:40:00,61.0,61.09,60.99,61.08,199179.0,31.9796,32.0268,31.9744,32.0216,199179.0
2015-10-23 15:50:00,61.08,61.13,61.04,61.07,352527.0,32.0216,32.0478,32.0006,32.0163,352527.0
2015-10-26 09:30:00,61.36,61.46,61.02,61.35,279878.0,32.1684,32.2208,31.9901,32.1631,279878.0
2015-10-26 09:40:00,61.36,61.48,61.3,61.45,141983.0,32.1684,32.2313,32.1369,32.2156,141983.0
2015-10-26 09:50:00,61.46,61.58,61.41,61.49,134919.0,32.2208,32.2837,32.1946,32.2365,134919.0
2015-10-26 10:00:00,61.48,61.48,61.33,61.37,91926.0,32.2313,32.2313,32.1526,32.1736,91926.0
2015-10-26 10:10:00,61.37,61.45,61.21,61.29,130344.0,32.1736,32.2156,32.0897,32.1317,130344.0
2015-10-26 10:20:00,61.29,61.34,61.22,61.27,129651.0,32.1317,32.1579,32.095,32.1212,129651.0
2015-10-26 10:30:00,61.28,61.3,61.18,61.22,100582.0,32.1264,32.1369,32.074,32.095,100582.0
2015-10-26 10:40:00,61.23,61.32,61.2,61.26,101955.0,32.1002,32.1474,32.0845,32.1159,101955.0
2015-10-26 10:50:00,61.26,61.26,61.14,61.19,105845.0,32.1159,32.1159,32.053,32.0792,105845.0
2015-10-26 11:00:00,61.2,61.25,61.18,61.23,79126.0,32.0845,32.1107,32.074,32.1002,79126.0
2015-10-26 11:10:00,61.23,61.28,61.19,61.26,117441.0,32.1002,32.1264,32.0792,32.1159,117441.0
2015-10-26 11:20:00,61.26,61.33,61.22,61.26,106316.0,32.1159,32.1526,32.095,32.1159,106316.0
2015-10-26 11:30:00,61.26,61.35,61.23,61.32,142756.0,32.1159,32.1631,32.1002,32.1474,142756.0
2015-10-26 11:40:00,61.33,61.35,61.23,61.25,162270.0,32.1526,32.1631,32.1002,32.1107,162270.0
2015-10-26 11:50:00,61.25,61.32,61.25,61.28,115171.0,32.1107,32.1474,32.1107,32.1264,115171.0
2015-10-26 12:00:00,61.28,61.29,61.17,61.19,163047.0,32.1264,32.1317,32.0688,32.0792,163047.0
2015-10-26 12:10:00,61.18,61.19,61.07,61.08,107668.0,32.074,32.0792,32.0163,32.0216,107668.0
2015-10-26 12:20:00,61.07,61.1,60.94,60.96,110584.0,32.0163,32.0321,31.9482,31.9587,110584.0
2015-10-26 12:30:00,60.96,61.02,60.95,60.98,61346.0,31.9587,31.9901,31.9534,31.9692,61346.0
2015-10-26 12:40:00,60.99,61.09,60.99,61.09,89239.0,31.9744,32.0268,31.9744,32.0268,89239.0
2015-10-26 12:50:00,61.08,61.16,61.02,61.16,82442.0,32.0216,32.0635,31.9901,32.0635,82442.0
2015-10-26 13:00:00,61.17,61.22,61.12,61.22,54872.0,32.0688,32.095,32.0426,32.095,54872.0
2015-10-26 13:10:00,61.23,61.25,61.18,61.2,58425.0,32.1002,32.1107,32.074,32.0845,58425.0
2015-10-26 13:20:00,61.2,61.21,61.15,61.17,52282.0,32.0845,32.0897,32.0583,32.0688,52282.0
2015-10-26 13:30:00,61.18,61.28,61.18,61.25,87011.0,32.074,32.1264,32.074,32.1107,87011.0
2015-10-26 13:40:00,61.24,61.27,61.23,61.25,67555.0,32.1055,32.1212,32.1002,32.1107,67555.0
2015-10-26 13:50:00,61.25,61.28,61.2,61.26,58799.0,32.1107,32.1264,32.0845,32.1159,58799.0
2015-10-26 14:00:00,61.26,61.39,61.25,61.38,69917.0,32.1159,32.1841,32.1107,32.1789,69917.0
2015-10-26 14:10:00,61.37,61.4,61.34,61.37,66143.0,32.1736,32.1893,32.1579,32.1736,66143.0
2015-10-26 14:20:00,61.37,61.38,61.28,61.33,49599.0,32.1736,32.1789,32.1264,32.1526,49599.0
2015-10-26 14:30:00,61.32,61.36,61.3,61.35,55966.0,32.1474,32.1684,32.1369,32.1631,55966.0
2015-10-26 14:40:00,61.35,61.4,61.33,61.38,67086.0,32.1631,32.1893,32.1526,32.1789,67086.0
2015-10-26 14:50:00,61.39,61.41,61.33,61.36,83315.0,32.1841,32.1946,32.1526,32.1684,83315.0
2015-10-26 15:00:00,61.36,61.4,61.32,61.4,194499.0,32.1684,32.1893,32.1474,32.1893,194499.0
2015-10-26 15:10:00,61.41,61.41,61.33,61.34,85973.0,32.1946,32.1946,32.1526,32.1579,85973.0
2015-10-26 15:20:00,61.33,61.41,61.33,61.39,62187.0,32.1526,32.1946,32.1526,32.1841,62187.0
2015-10-26 15:30:00,61.38,61.41,61.33,61.35,132245.0,32.1789,32.1946,32.1526,32.1631,132245.0
2015-10-26 15:40:00,61.35,61.38,61.3,61.38,253916.0,32.1631,32.1789,32.1369,32.1789,253916.0
2015-10-26 15:50:00,61.37,61.44,61.36,61.4,351270.0,32.1736,32.2103,32.1684,32.1893,351270.0
2015-10-27 09:30:00,61.06,61.28,60.61,60.95,237165.0,32.0111,32.1264,31.7752,31.9534,237165.0
2015-10-27 09:40:00,60.95,61.03,60.84,60.98,209302.0,31.9534,31.9954,31.8958,31.9692,209302.0
2015-10-27 09:50:00,60.97,60.97,60.84,60.92,99075.0,31.9639,31.9639,31.8958,31.9377,99075.0
2015-10-27 10:00:00,60.89,60.96,60.71,60.83,263235.0,31.922,31.9587,31.8276,31.8905,263235.0
2015-10-27 10:10:00,60.85,60.86,60.8,60.84,94517.0,31.901,31.9062,31.8748,31.8958,94517.0
2015-10-27 10:20:00,60.84,61.09,60.82,61.09,102976.0,31.8958,32.0268,31.8853,32.0268,102976.0
2015-10-27 10:30:00,61.09,61.11,61.01,61.07,43453.0,32.0268,32.0373,31.9849,32.0163,43453.0
2015-10-27 10:40:00,61.06,61.11,60.95,60.97,77824.0,32.0111,32.0373,31.9534,31.9639,77824.0
2015-10-27 10:50:00,60.98,60.99,60.86,60.89,78094.0,31.9692,31.9744,31.9062,31.922,78094.0
2015-10-27 11:00:00,60.9,61.1,60.88,61.04,56383.0,31.9272,32.0321,31.9167,32.0006,56383.0
2015-10-27 11:10:00,61.04,61.07,60.92,60.96,95499.0,32.0006,32.0163,31.9377,31.9587,95499.0
2015-10-27 11:20:00,60.97,60.99,60.88,60.94,62229.0,31.9639,31.9744,31.9167,31.9482,62229.0
2015-10-27 11:30:00,60.94,61.0,60.9,60.96,44879.0,31.9482,31.9796,31.9272,31.9587,44879.0
2015-10-27 11:40:00,60.95,61.01,60.93,60.98,43091.0,31.9534,31.9849,31.9429,31.9692,43091.0
2015-10-27 11:50:00,60.97,60.98,60.75,60.77,115142.0,31.9639,31.9692,31.8486,31.8591,115142.0
2015-10-27 12:00:00,60.77,60.86,60.76,60.85,45116.0,31.8591,31.9062,31.8538,31.901,45116.0
2015-10-27 12:10:00,60.85,60.86,60.78,60.81,45069.0,31.901,31.9062,31.8643,31.88,45069.0
2015-10-27 12:20:00,60.82,60.9,60.81,60.82,48333.0,31.8853,31.9272,31.88,31.8853,48333.0
2015-10-27 12:30:00,60.82,60.88,60.8,60.86,43489.0,31.8853,31.9167,31.8748,31.9062,43489.0
2015-10-27 12:40:00,60.86,60.96,60.85,60.96,45879.0,31.9062,31.9587,31.901,31.9587,45879.0
2015-10-27 12:50:00,60.96,60.96,60.84,60.86,47356.0,31.9587,31.9587,31.8958,31.9062,47356.0
2015-10-27 13:00:00,60.85,60.86,60.73,60.75,74311.0,31.901,31.9062,31.8381,31.8486,74311.0
2015-10-27 13:10:00,60.75,60.86,60.74,60.84,61793.0,31.8486,31.9062,31.8433,31.8958,61793.0
2015-10-27 13:20:00,60.84,60.92,60.82,60.9,48154.0,31.8958,31.9377,31.8853,31.9272,48154.0
2015-10-27 13:30:00,60.91,60.99,60.9,60.98,46431.0,31.9325,31.9744,31.9272,31.9692,46431.0
2015-10-27 13:40:00,60.98,60.98,60.9,60.92,51792.0,31.9692,31.9692,31.9272,31.9377,51792.0
2015-10-27 13:50:00,60.93,60.93,60.84,60.9,51617.0,31.9429,31.9429,31.8958,31.9272,51617.0
2015-10-27 14:00:00,60.9,60.94,60.87,60.92,72481.0,31.9272,31.9482,31.9115,31.9377,72481.0
2015-10-27 14:10:00,60.92,60.95,60.89,60.9,81937.0,31.9377,31.9534,31.922,31.9272,81937.0
2015-10-27 14:20:00,60.89,60.93,60.84,60.93,127726.0,31.922,31.9429,31.8958,31.9429,127726.0
2015-10-27 14:30:00,60.92,60.93,60.88,60.91,107330.0,31.9377,31.9429,31.9167,31.9325,107330.0
2015-10-27 14:40:00,60.91,60.91,60.76,60.8,96326.0,31.9325,31.9325,31.8538,31.8748,96326.0
2015-10-27 14:50:00,60.79,60.83,60.74,60.78,75239.0,31.8695,31.8905,31.8433,31.8643,75239.0
2015-10-27 15:00:00,60.77,60.86,60.77,60.81,109701.0,31.8591,31.9062,31.8591,31.88,109701.0
2015-10-27 15:10:00,60.82,61.0,60.82,60.97,65218.0,31.8853,31.9796,31.8853,31.9639,65218.0
2015-10-27 15:20:00,60.98,61.1,60.96,61.05,78767.0,31.9692,32.0321,31.9587,32.0059,78767.0
2015-10-27 15:30:00,61.06,61.07,60.97,61.01,141398.0,32.0111,32.0163,31.9639,31.9849,141398.0
2015-10-27 15:40:00,61.0,61.03,60.99,61.01,144025.0,31.9796,31.9954,31.9744,31.9849,144025.0
2015-10-27 15:50:00,61.0,61.06,60.96,61.06,342350.0,31.9796,32.0111,31.9587,32.0111,342350.0
2015-10-28 09:30:00,61.33,61.37,61.15,61.26,147140.0,32.1526,32.1736,32.0583,32.1159,147140.0
2015-10-28 09:40:00,61.26,61.35,60.82,60.87,210769.0,32.1159,32.1631,31.8853,31.9115,210769.0
2015-10-28 09:50:00,60.85,61.04,60.85,61.04,95696.0,31.901,32.0006,31.901,32.0006,95696.0
2015-10-28 10:00:00,61.03,61.03,60.9,60.94,46242.0,31.9954,31.9954,31.9272,31.9482,46242.0
2015-10-28 10:10:00,60.95,61.05,60.89,61.04,39332.0,31.9534,32.0059,31.922,32.0006,39332.0
2015-10-28 10:20:00,61.03,61.03,60.95,60.98,96262.0,31.9954,31.9954,31.9534,31.9692,96262.0
2015-10-28 10:30:00,60.99,61.01,60.9,60.91,70822.0,31.9744,31.9849,31.9272,31.9325,70822.0
2015-10-28 10:40:00,60.9,60.98,60.9,60.91,118776.0,31.9272,31.9692,31.9272,31.9325,118776.0
2015-10-28 10:50:00,60.92,60.97,60.85,60.92,77779.0,31.9377,31.9639,31.901,31.9377,77779.0
2015-10-28 11:00:00,60.92,61.01,60.91,60.98,101393.0,31.9377,31.9849,31.9325,31.9692,101393.0
2015-10-28 11:10:00,60.98,61.09,60.94,61.04,111712.0,31.9692,32.0268,31.9482,32.0006,111712.0
2015-10-28 11:20:00,61.04,61.1,61.04,61.1,48375.0,32.0006,32.0321,32.0006,32.0321,48375.0
2015-10-28 11:30:00,61.1,61.15,61.04,61.06,85625.0,32.0321,32.0583,32.0006,32.0111,85625.0
2015-10-28 11:40:00,61.06,61.07,60.99,61.07,179767.0,32.0111,32.0163,31.9744,32.0163,179767.0
2015-10-28 11:50:00,61.08,61.17,61.04,61.16,104298.0,32.0216,32.0688,32.0006,32.0635,104298.0
2015-10-28 12:00:00,61.17,61.18,61.05,61.09,62843.0,32.0688,32.074,32.0059,32.0268,62843.0
2015-10-28 12:10:00,61.09,61.18,61.06,61.12,90830.0,32.0268,32.074,32.0111,32.0426,90830.0
2015-10-28 12:20:00,61.12,61.14,60.99,61.04,88510.0,32.0426,32.053,31.9744,32.0006,88510.0
2015-10-28 12:30:00,61.04,61.15,61.03,61.12,73651.0,32.0006,32.0583,31.9954,32.0426,73651.0
2015-10-28 12:40:00,61.12,61.18,61.08,61.17,51653.0,32.0426,32.074,32.0216,32.0688,51653.0
2015-10-28 12:50:00,61.17,61.18,61.11,61.12,41178.0,32.0688,32.074,32.0373,32.0426,41178.0
2015-10-28 13:00:00,61.12,61.13,61.07,61.1,49793.0,32.0426,32.0478,32.0163,32.0321,49793.0
2015-10-28 13:10:00,61.1,61.13,61.07,61.1,117668.0,32.0321,32.0478,32.0163,32.0321,117668.0
2015-10-28 13:20:00,61.11,61.17,61.1,61.14,90237.0,32.0373,32.0688,32.0321,32.053,90237.0
2015-10-28 13:30:00,61.14,61.15,61.1,61.15,89929.0,32.053,32.0583,32.0321,32.0583,89929.0
2015-10-28 13:40:00,61.15,61.23,61.15,61.21,83735.0,32.0583,32.1002,32.0583,32.0897,83735.0
2015-10-28 13:50:00,61.22,61.35,61.2,61.32,109866.0,32.095,32.1631,32.0845,32.1474,109866.0
2015-10-28 14:00:00,61.32,61.34,60.73,60.78,149644.0,32.1474,32.1579,31.8381,31.8643,149644.0
2015-10-28 14:10:00,60.79,60.81,60.56,60.64,147369.0,31.8695,31.88,31.749,31.7909,147369.0
2015-10-28 14:20:00,60.62,60.82,60.62,60.76,96681.0,31.7804,31.8853,31.7804,31.8538,96681.0
2015-10-28 14:30:00,60.76,60.76,60.62,60.67,86643.0,31.8538,31.8538,31.7804,31.8066,86643.0
2015-10-28 14:40:00,60.67,60.7,60.62,60.67,85052.0,31.8066,31.8224,31.7804,31.8066,85052.0
2015-10-28 14:50:00,60.67,60.71,60.6,60.71,121906.0,31.8066,31.8276,31.7699,31.8276,121906.0
2015-10-28 15:00:00,60.71,60.93,60.7,60.89,125387.0,31.8276,31.9429,31.8224,31.922,125387.0
2015-10-28 15:10:00,60.89,60.97,60.85,60.94,89413.0,31.922,31.9639,31.901,31.9482,89413.0
2015-10-28 15:20:00,60.93,61.04,60.92,61.02,83906.0,31.9429,32.0006,31.9377,31.9901,83906.0
2015-10-28 15:30:00,61.02,61.16,61.0,61.15,137403.0,31.9901,32.0635,31.9796,32.0583,137403.0
2015-10-28 15:40:00,61.15,61.4,61.14,61.36,224549.0,32.0583,32.1893,32.053,32.1684,224549.0
2015-10-28 15:50:00,61.37,61.44,61.26,61.44,552022.0,32.1736,32.2103,32.1159,32.2103,552022.0
2015-10-29 09:30:00,61.46,61.46,60.53,61.13,242308.0,32.2208,32.2208,31.7332,32.0478,242308.0
2015-10-29 09:40:00,61.13,61.15,60.87,60.88,134658.0,32.0478,32.0583,31.9115,31.9167,134658.0
2015-10-29 09:50:00,60.89,60.95,60.78,60.88,120332.0,31.922,31.9534,31.8643,31.9167,120332.0
2015-10-29 10:00:00,60.89,61.05,60.77,60.99,240111.0,31.922,32.0059,31.8591,31.9744,240111.0
2015-10-29 10:10:00,61.0,61.04,60.9,60.91,128854.0,31.9796,32.0006,31.9272,31.9325,128854.0
2015-10-29 10:20:00,60.92,60.96,60.75,60.79,115295.0,31.9377,31.9587,31.8486,31.8695,115295.0
2015-10-29 10:30:00,60.78,61.02,60.69,61.01,68058.0,31.8643,31.9901,31.8171,31.9849,68058.0
2015-10-29 10:40:00,61.01,61.17,61.0,61.13,70956.0,31.9849,32.0688,31.9796,32.0478,70956.0
2015-10-29 10:50:00,61.14,61.32,61.1,61.29,53714.0,32.053,32.1474,32.0321,32.1317,53714.0
2015-10-29 11:00:00,61.29,61.29,61.18,61.26,74167.0,32.1317,32.1317,32.074,32.1159,74167.0
2015-10-29 11:10:00,61.25,61.29,61.22,61.25,51363.0,32.1107,32.1317,32.095,32.1107,51363.0
2015-10-29 11:20:00,61.25,61.42,61.25,61.36,68789.0,32.1107,32.1998,32.1107,32.1684,68789.0
2015-10-29 11:30:00,61.35,61.35,61.26,61.26,52654.0,32.1631,32.1631,32.1159,32.1159,52654.0
2015-10-29 11:40:00,61.26,61.35,61.26,61.34,54020.0,32.1159,32.1631,32.1159,32.1579,54020.0
2015-10-29 11:50:00,61.33,61.47,61.33,61.46,66222.0,32.1526,32.226,32.1526,32.2208,66222.0
2015-10-29 12:00:00,61.47,61.54,61.47,61.5,92105.0,32.226,32.2627,32.226,32.2418,92105.0
2015-10-29 12:10:00,61.51,61.66,61.48,61.63,77235.0,32.247,32.3257,32.2313,32.3099,77235.0
2015-10-29 12:20:00,61.62,61.64,61.57,61.62,69808.0,32.3047,32.3152,32.2785,32.3047,69808.0
2015-10-29 12:30:00,61.63,61.65,61.55,61.56,54745.0,32.3099,32.3204,32.268,32.2732,54745.0
2015-10-29 12:40:00,61.55,61.57,61.48,61.48,75347.0,32.268,32.2785,32.2313,32.2313,75347.0
2015-10-29 12:50:00,61.48,61.52,61.43,61.47,58822.0,32.2313,32.2523,32.2051,32.226,58822.0
2015-10-29 13:00:00,61.47,61.54,61.47,61.5,42586.0,32.226,32.2627,32.226,32.2418,42586.0
2015-10-29 13:10:00,61.5,61.52,61.45,61.45,103344.0,32.2418,32.2523,32.2156,32.2156,103344.0
2015-10-29 13:20:00,61.44,61.45,61.27,61.28,70743.0,32.2103,32.2156,32.1212,32.1264,70743.0
2015-10-29 13:30:00,61.28,61.28,61.12,61.17,101548.0,32.1264,32.1264,32.0426,32.0688,101548.0
2015-10-29 13:40:00,61.18,61.2,61.0,61.15,121482.0,32.074,32.0845,31.9796,32.0583,121482.0
2015-10-29 13:50:00,61.15,61.15,61.01,61.05,115649.0,32.0583,32.0583,31.9849,32.0059,115649.0
2015-10-29 14:00:00,61.08,61.29,61.05,61.27,124756.0,32.0216,32.1317,32.0059,32.1212,124756.0
2015-10-29 14:10:00,61.27,61.29,61.2,61.28,151236.0,32.1212,32.1317,32.0845,32.1264,151236.0
2015-10-29 14:20:00,61.29,61.46,61.28,61.42,147677.0,32.1317,32.2208,32.1264,32.1998,147677.0
2015-10-29 14:30:00,61.41,61.49,61.37,61.43,135655.0,32.1946,32.2365,32.1736,32.2051,135655.0
2015-10-29 14:40:00,61.43,61.49,61.4,61.48,114301.0,32.2051,32.2365,32.1893,32.2313,114301.0
2015-10-29 14:50:00,61.49,61.58,61.48,61.54,147432.0,32.2365,32.2837,32.2313,32.2627,147432.0
2015-10-29 15:00:00,61.54,61.55,61.36,61.39,196685.0,32.2627,32.268,32.1684,32.1841,196685.0
2015-10-29 15:10:00,61.4,61.62,61.32,61.62,176557.0,32.1893,32.3047,32.1474,32.3047,176557.0
2015-10-29 15:20:00,61.62,61.63,61.52,61.58,214495.0,32.3047,32.3099,32.2523,32.2837,214495.0
2015-10-29 15:30:00,61.57,61.66,61.57,61.66,246552.0,32.2785,32.3257,32.2785,32.3257,246552.0
2015-10-29 15:40:00,61.66,61.74,61.54,61.59,357053.0,32.3257,32.3676,32.2627,32.289,357053.0
2015-10-29 15:50:00,61.58,61.62,61.51,61.54,336790.0,32.2837,32.3047,32.247,32.2627,336790.0
2015-10-30 09:30:00,61.2,61.3,60.99,61.12,372631.0,32.0845,32.1369,31.9744,32.0426,372631.0
2015-10-30 09:40:00,61.13,61.27,60.99,61.09,165939.0,32.0478,32.1212,31.9744,32.0268,165939.0
2015-10-30 09:50:00,61.08,61.14,61.03,61.11,229191.0,32.0216,32.053,31.9954,32.0373,229191.0
2015-10-30 10:00:00,61.09,61.11,60.97,61.08,96266.0,32.0268,32.0373,31.9639,32.0216,96266.0
2015-10-30 10:10:00,61.09,61.16,61.05,61.16,115635.0,32.0268,32.0635,32.0059,32.0635,115635.0
2015-10-30 10:20:00,61.15,61.17,61.03,61.06,75155.0,32.0583,32.0688,31.9954,32.0111,75155.0
2015-10-30 10:30:00,61.06,61.12,61.04,61.06,78006.0,32.0111,32.0426,32.0006,32.0111,78006.0
2015-10-30 10:40:00,61.06,61.14,61.03,61.09,113740.0,32.0111,32.053,31.9954,32.0268,113740.0
2015-10-30 10:50:00,61.1,61.15,61.04,61.06,85735.0,32.0321,32.0583,32.0006,32.0111,85735.0
2015-10-30 11:00:00,61.07,61.08,61.0,61.01,108176.0,32.0163,32.0216,31.9796,31.9849,108176.0
2015-10-30 11:10:00,61.01,61.01,60.9,60.94,146804.0,31.9849,31.9849,31.9272,31.9482,146804.0
2015-10-30 11:20:00,60.94,60.96,60.88,60.94,118270.0,31.9482,31.9587,31.9167,31.9482,118270.0
2015-10-30 11:30:00,60.94,60.96,60.86,60.87,86977.0,31.9482,31.9587,31.9062,31.9115,86977.0
2015-10-30 11:40:00,60.86,60.9,60.8,60.8,93450.0,31.9062,31.9272,31.8748,31.8748,93450.0
2015-10-30 11:50:00,60.8,60.86,60.79,60.86,78925.0,31.8748,31.9062,31.8695,31.9062,78925.0
2015-10-30 12:00:00,60.86,60.89,60.81,60.83,67316.0,31.9062,31.922,31.88,31.8905,67316.0
2015-10-30 12:10:00,60.83,60.84,60.78,60.79,82762.0,31.8905,31.8958,31.8643,31.8695,82762.0
2015-10-30 12:20:00,60.79,60.81,60.75,60.76,60990.0,31.8695,31.88,31.8486,31.8538,60990.0
2015-10-30 12:30:00,60.76,60.84,60.75,60.82,90947.0,31.8538,31.8958,31.8486,31.8853,90947.0
2015-10-30 12:40:00,60.82,60.9,60.81,60.87,168683.0,31.8853,31.9272,31.88,31.9115,168683.0
2015-10-30 12:50:00,60.87,60.96,60.81,60.94,134585.0,31.9115,31.9587,31.88,31.9482,134585.0
2015-10-30 13:00:00,60.94,60.96,60.87,60.88,68253.0,31.9482,31.9587,31.9115,31.9167,68253.0
2015-10-30 13:10:00,60.88,60.95,60.85,60.91,99336.0,31.9167,31.9534,31.901,31.9325,99336.0
2015-10-30 13:20:00,60.91,60.96,60.87,60.93,83979.0,31.9325,31.9587,31.9115,31.9429,83979.0
2015-10-30 13:30:00,60.93,61.0,60.93,61.0,48179.0,31.9429,31.9796,31.9429,31.9796,48179.0
2015-10-30 13:40:00,60.99,61.06,60.94,61.04,113300.0,31.9744,32.0111,31.9482,32.0006,113300.0
2015-10-30 13:50:00,61.04,61.05,61.01,61.01,62725.0,32.0006,32.0059,31.9849,31.9849,62725.0
2015-10-30 14:00:00,61.01,61.07,60.98,61.04,82964.0,31.9849,32.0163,31.9692,32.0006,82964.0
2015-10-30 14:10:00,61.04,61.06,61.02,61.03,73437.0,32.0006,32.0111,31.9901,31.9954,73437.0
2015-10-30 14:20:00,61.03,61.04,60.9,60.91,88180.0,31.9954,32.0006,31.9272,31.9325,88180.0
2015-10-30 14:30:00,60.9,60.97,60.9,60.94,119126.0,31.9272,31.9639,31.9272,31.9482,119126.0
2015-10-30 14:40:00,60.94,60.95,60.88,60.94,131538.0,31.9482,31.9534,31.9167,31.9482,131538.0
2015-10-30 14:50:00,60.95,60.97,60.82,60.84,118862.0,31.9534,31.9639,31.8853,31.8958,118862.0
2015-10-30 15:00:00,60.84,60.85,60.77,60.82,120646.0,31.8958,31.901,31.8591,31.8853,120646.0
2015-10-30 15:10:00,60.81,60.84,60.7,60.71,189257.0,31.88,31.8958,31.8224,31.8276,189257.0
2015-10-30 15:20:00,60.71,60.74,60.59,60.59,142135.0,31.8276,31.8433,31.7647,31.7647,142135.0
2015-10-30 15:30:00,60.59,60.65,60.55,60.55,201826.0,31.7647,31.7962,31.7437,31.7437,201826.0
2015-10-30 15:40:00,60.55,60.68,60.45,60.68,375334.0,31.7437,31.8119,31.6913,31.8119,375334.0
2015-10-30 15:50:00,60.67,60.68,60.47,60.48,506954.0,31.8066,31.8119,31.7018,31.707,506954.0
2015-11-02 09:30:00,60.82,60.89,60.57,60.79,243629.0,31.8853,31.922,31.7542,31.8695,243629.0
2015-11-02 09:40:00,60.78,60.87,60.71,60.83,127706.0,31.8643,31.9115,31.8276,31.8905,127706.0
2015-11-02 09:50:00,60.84,60.89,60.75,60.79,98575.0,31.8958,31.922,31.8486,31.8695,98575.0
2015-11-02 10:00:00,60.79,60.87,60.57,60.58,119600.0,31.8695,31.9115,31.7542,31.7595,119600.0
2015-11-02 10:10:00,60.57,60.64,60.54,60.55,105480.0,31.7542,31.7909,31.7385,31.7437,105480.0
2015-11-02 10:20:00,60.56,60.63,60.51,60.53,199516.0,31.749,31.7857,31.7228,31.7332,199516.0
2015-11-02 10:30:00,60.54,60.54,60.32,60.32,154014.0,31.7385,31.7385,31.6231,31.6231,154014.0
2015-11-02 10:40:00,60.33,60.33,60.18,60.21,173474.0,31.6284,31.6284,31.5498,31.5655,173474.0
2015-11-02 10:50:00,60.2,60.27,60.12,60.13,121111.0,31.5602,31.5969,31.5183,31.5235,121111.0
2015-11-02 11:00:00,60.13,60.28,60.05,60.21,158738.0,31.5235,31.6022,31.4816,31.5655,158738.0
2015-11-02 11:10:00,60.22,60.25,60.15,60.18,69304.0,31.5707,31.5864,31.534,31.5498,69304.0
2015-11-02 11:20:00,60.19,60.21,60.11,60.17,72230.0,31.555,31.5655,31.5131,31.5445,72230.0
2015-11-02 11:30:00,60.17,60.26,60.13,60.18,96148.0,31.5445,31.5917,31.5235,31.5498,96148.0
2015-11-02 11:40:00,60.18,60.22,60.08,60.09,65745.0,31.5498,31.5707,31.4973,31.5026,65745.0
2015-11-02 11:50:00,60.08,60.16,60.08,60.13,66116.0,31.4973,31.5393,31.4973,31.5235,66116.0
2015-11-02 12:00:00,60.13,60.15,60.04,60.06,86898.0,31.5235,31.534,31.4764,31.4868,86898.0
2015-11-02 12:10:00,60.07,60.17,60.04,60.17,87484.0,31.4921,31.5445,31.4764,31.5445,87484.0
2015-11-02 12:20:00,60.16,60.21,60.15,60.2,47124.0,31.5393,31.5655,31.534,31.5602,47124.0
2015-11-02 12:30:00,60.2,60.21,60.07,60.13,61867.0,31.5602,31.5655,31.4921,31.5235,61867.0
2015-11-02 12:40:00,60.13,60.15,60.11,60.12,69011.0,31.5235,31.534,31.5131,31.5183,69011.0
2015-11-02 12:50:00,60.13,60.22,60.12,60.18,84557.0,31.5235,31.5707,31.5183,31.5498,84557.0
2015-11-02 13:00:00,60.18,60.2,60.16,60.18,74560.0,31.5498,31.5602,31.5393,31.5498,74560.0
2015-11-02 13:10:00,60.17,60.18,60.03,60.03,102702.0,31.5445,31.5498,31.4711,31.4711,102702.0
2015-11-02 13:20:00,60.04,60.11,59.99,60.08,198964.0,31.4764,31.5131,31.4501,31.4973,198964.0
2015-11-02 13:30:00,60.08,60.12,60.01,60.02,87726.0,31.4973,31.5183,31.4606,31.4659,87726.0
2015-11-02 13:40:00,60.01,60.1,60.0,60.06,54294.0,31.4606,31.5078,31.4554,31.4868,54294.0
2015-11-02 13:50:00,60.06,60.14,60.06,60.1,69641.0,31.4868,31.5288,31.4868,31.5078,69641.0
2015-11-02 14:00:00,60.1,60.13,60.05,60.07,98501.0,31.5078,31.5235,31.4816,31.4921,98501.0
2015-11-02 14:10:00,60.06,60.08,60.04,60.05,54596.0,31.4868,31.4973,31.4764,31.4816,54596.0
2015-11-02 14:20:00,60.05,60.07,60.02,60.07,82675.0,31.4816,31.4921,31.4659,31.4921,82675.0
2015-11-02 14:30:00,60.07,60.09,60.03,60.08,86199.0,31.4921,31.5026,31.4711,31.4973,86199.0
2015-11-02 14:40:00,60.07,60.08,60.04,60.06,51720.0,31.4921,31.4973,31.4764,31.4868,51720.0
2015-11-02 14:50:00,60.05,60.11,60.05,60.09,85185.0,31.4816,31.5131,31.4816,31.5026,85185.0
2015-11-02 15:00:00,60.09,60.14,60.08,60.12,120675.0,31.5026,31.5288,31.4973,31.5183,120675.0
2015-11-02 15:10:00,60.12,60.16,60.1,60.15,93004.0,31.5183,31.5393,31.5078,31.534,93004.0
2015-11-02 15:20:00,60.15,60.25,60.15,60.24,187790.0,31.534,31.5864,31.534,31.5812,187790.0
2015-11-02 15:30:00,60.25,60.3,60.2,60.28,198016.0,31.5864,31.6127,31.5602,31.6022,198016.0
2015-11-02 15:40:00,60.28,60.31,60.22,60.24,410840.0,31.6022,31.6179,31.5707,31.5812,410840.0
2015-11-02 15:50:00,60.24,60.51,60.24,60.5,678411.0,31.5812,31.7228,31.5812,31.7175,678411.0
2015-11-03 09:30:00,59.94,60.0,59.15,59.21,483811.0,31.4239,31.4554,31.0098,31.0412,483811.0
2015-11-03 09:40:00,59.22,59.42,59.2,59.4,226025.0,31.0465,31.1513,31.036,31.1408,226025.0
2015-11-03 09:50:00,59.4,59.4,58.8,58.93,587789.0,31.1408,31.1408,30.8263,30.8944,587789.0
2015-11-03 10:00:00,58.92,59.13,58.91,58.98,287915.0,30.8892,30.9993,30.8839,30.9206,287915.0
2015-11-03 10:10:00,58.98,59.01,58.7,58.72,252067.0,30.9206,30.9364,30.7739,30.7843,252067.0
2015-11-03 10:20:00,58.72,58.74,58.42,58.54,439382.0,30.7843,30.7948,30.6271,30.69,439382.0
2015-11-03 10:30:00,58.53,58.74,58.52,58.73,218014.0,30.6847,30.7948,30.6795,30.7896,218014.0
2015-11-03 10:40:00,58.73,58.73,58.53,58.53,145358.0,30.7896,30.7896,30.6847,30.6847,145358.0
2015-11-03 10:50:00,58.53,58.64,58.46,58.49,196852.0,30.6847,30.7424,30.648,30.6638,196852.0
2015-11-03 11:00:00,58.5,58.54,58.2,58.2,314047.0,30.669,30.69,30.5117,30.5117,314047.0
2015-11-03 11:10:00,58.2,58.23,58.06,58.06,374715.0,30.5117,30.5275,30.4383,30.4383,374715.0
2015-11-03 11:20:00,58.07,58.07,57.83,57.99,486587.0,30.4436,30.4436,30.3177,30.4016,486587.0
2015-11-03 11:30:00,58.0,58.21,57.98,58.2,264860.0,30.4069,30.517,30.3964,30.5117,264860.0
2015-11-03 11:40:00,58.2,58.21,58.12,58.19,159559.0,30.5117,30.517,30.4698,30.5065,159559.0
2015-11-03 11:50:00,58.18,58.26,58.16,58.22,179298.0,30.5012,30.5432,30.4908,30.5222,179298.0
2015-11-03 12:00:00,58.21,58.28,58.21,58.25,116661.0,30.517,30.5537,30.517,30.5379,116661.0
2015-11-03 12:10:00,58.24,58.25,58.14,58.15,124700.0,30.5327,30.5379,30.4803,30.4855,124700.0
2015-11-03 12:20:00,58.15,58.15,58.03,58.13,108871.0,30.4855,30.4855,30.4226,30.475,108871.0
2015-11-03 12:30:00,58.13,58.18,58.03,58.07,106223.0,30.475,30.5012,30.4226,30.4436,106223.0
2015-11-03 12:40:00,58.06,58.18,58.05,58.18,128704.0,30.4383,30.5012,30.4331,30.5012,128704.0
2015-11-03 12:50:00,58.18,58.21,58.11,58.15,89094.0,30.5012,30.517,30.4645,30.4855,89094.0
2015-11-03 13:00:00,58.14,58.15,58.07,58.08,159115.0,30.4803,30.4855,30.4436,30.4488,159115.0
2015-11-03 13:10:00,58.08,58.13,58.02,58.02,118986.0,30.4488,30.475,30.4174,30.4174,118986.0
2015-11-03 13:20:00,58.02,58.06,58.0,58.02,147166.0,30.4174,30.4383,30.4069,30.4174,147166.0
2015-11-03 13:30:00,58.02,58.18,58.02,58.17,123433.0,30.4174,30.5012,30.4174,30.496,123433.0
2015-11-03 13:40:00,58.18,58.22,58.11,58.15,143582.0,30.5012,30.5222,30.4645,30.4855,143582.0
2015-11-03 13:50:00,58.15,58.18,58.12,58.15,133805.0,30.4855,30.5012,30.4698,30.4855,133805.0
2015-11-03 14:00:00,58.15,58.22,58.12,58.21,198499.0,30.4855,30.5222,30.4698,30.517,198499.0
2015-11-03 14:10:00,58.22,58.26,58.18,58.18,151528.0,30.5222,30.5432,30.5012,30.5012,151528.0
2015-11-03 14:20:00,58.19,58.2,58.1,58.19,198827.0,30.5065,30.5117,30.4593,30.5065,198827.0
2015-11-03 14:30:00,58.19,58.21,58.05,58.06,190772.0,30.5065,30.517,30.4331,30.4383,190772.0
2015-11-03 14:40:00,58.05,58.08,58.01,58.08,162463.0,30.4331,30.4488,30.4121,30.4488,162463.0
2015-11-03 14:50:00,58.09,58.11,57.95,57.97,206531.0,30.4541,30.4645,30.3807,30.3911,206531.0
2015-11-03 15:00:00,57.97,58.01,57.88,57.93,734446.0,30.3911,30.4121,30.344,30.3702,734446.0
2015-11-03 15:10:00,57.94,57.94,57.88,57.9,535021.0,30.3754,30.3754,30.344,30.3544,535021.0
2015-11-03 15:20:00,57.91,57.93,57.85,57.87,351071.0,30.3597,30.3702,30.3282,30.3387,351071.0
2015-11-03 15:30:00,57.87,57.9,57.84,57.86,352839.0,30.3387,30.3544,30.323,30.3335,352839.0
2015-11-03 15:40:00,57.85,57.86,57.76,57.77,530899.0,30.3282,30.3335,30.2811,30.2863,530899.0
2015-11-03 15:50:00,57.77,57.85,57.73,57.85,874370.0,30.2863,30.3282,30.2653,30.3282,874370.0
2015-11-04 09:30:00,57.89,58.23,57.77,57.89,596755.0,30.3492,30.5275,30.2863,30.3492,596755.0
2015-11-04 09:40:00,57.89,57.95,57.85,57.87,342082.0,30.3492,30.3807,30.3282,30.3387,342082.0
2015-11-04 09:50:00,57.88,57.96,57.8,57.91,298885.0,30.344,30.3859,30.302,30.3597,298885.0
2015-11-04 10:00:00,57.92,57.97,57.79,57.93,314553.0,30.3649,30.3911,30.2968,30.3702,314553.0
2015-11-04 10:10:00,57.93,57.96,57.91,57.92,268391.0,30.3702,30.3859,30.3597,30.3649,268391.0
2015-11-04 10:20:00,57.93,57.95,57.87,57.92,179454.0,30.3702,30.3807,30.3387,30.3649,179454.0
2015-11-04 10:30:00,57.91,57.98,57.91,57.95,258279.0,30.3597,30.3964,30.3597,30.3807,258279.0
2015-11-04 10:40:00,57.95,58.01,57.9,58.0,528347.0,30.3807,30.4121,30.3544,30.4069,528347.0
2015-11-04 10:50:00,58.0,58.06,57.91,57.93,265721.0,30.4069,30.4383,30.3597,30.3702,265721.0
2015-11-04 11:00:00,57.94,57.99,57.88,57.98,189816.0,30.3754,30.4016,30.344,30.3964,189816.0
2015-11-04 11:10:00,57.99,58.08,57.96,58.06,182384.0,30.4016,30.4488,30.3859,30.4383,182384.0
2015-11-04 11:20:00,58.07,58.09,58.02,58.06,189893.0,30.4436,30.4541,30.4174,30.4383,189893.0
2015-11-04 11:30:00,58.07,58.16,58.06,58.1,182441.0,30.4436,30.4908,30.4383,30.4593,182441.0
2015-11-04 11:40:00,58.1,58.14,58.02,58.13,182810.0,30.4593,30.4803,30.4174,30.475,182810.0
2015-11-04 11:50:00,58.14,58.14,58.06,58.11,67302.0,30.4803,30.4803,30.4383,30.4645,67302.0
2015-11-04 12:00:00,58.1,58.11,58.01,58.09,159258.0,30.4593,30.4645,30.4121,30.4541,159258.0
2015-11-04 12:10:00,58.08,58.18,58.08,58.16,159455.0,30.4488,30.5012,30.4488,30.4908,159455.0
2015-11-04 12:20:00,58.16,58.2,58.07,58.07,105892.0,30.4908,30.5117,30.4436,30.4436,105892.0
2015-11-04 12:30:00,58.08,58.1,58.0,58.05,227640.0,30.4488,30.4593,30.4069,30.4331,227640.0
2015-11-04 12:40:00,58.05,58.05,57.93,57.94,125361.0,30.4331,30.4331,30.3702,30.3754,125361.0
2015-11-04 12:50:00,57.93,58.03,57.92,58.03,164790.0,30.3702,30.4226,30.3649,30.4226,164790.0
2015-11-04 13:00:00,58.03,58.05,57.86,57.87,104400.0,30.4226,30.4331,30.3335,30.3387,104400.0
2015-11-04 13:10:00,57.86,57.89,57.84,57.84,96272.0,30.3335,30.3492,30.323,30.323,96272.0
2015-11-04 13:20:00,57.84,57.94,57.83,57.93,125309.0,30.323,30.3754,30.3177,30.3702,125309.0
2015-11-04 13:30:00,57.94,57.97,57.85,57.92,150372.0,30.3754,30.3911,30.3282,30.3649,150372.0
2015-11-04 13:40:00,57.91,57.98,57.9,57.94,82213.0,30.3597,30.3964,30.3544,30.3754,82213.0
2015-11-04 13:50:00,57.94,57.99,57.91,57.94,87446.0,30.3754,30.4016,30.3597,30.3754,87446.0
2015-11-04 14:00:00,57.95,58.01,57.9,58.0,133054.0,30.3807,30.4121,30.3544,30.4069,133054.0
2015-11-04 14:10:00,58.0,58.02,57.98,58.02,143353.0,30.4069,30.4174,30.3964,30.4174,143353.0
2015-11-04 14:20:00,58.02,58.03,57.96,57.97,223338.0,30.4174,30.4226,30.3859,30.3911,223338.0
2015-11-04 14:30:00,57.97,58.11,57.95,58.11,189335.0,30.3911,30.4645,30.3807,30.4645,189335.0
2015-11-04 14:40:00,58.11,58.11,58.02,58.11,135951.0,30.4645,30.4645,30.4174,30.4645,135951.0
2015-11-04 14:50:00,58.11,58.11,58.05,58.1,177596.0,30.4645,30.4645,30.4331,30.4593,177596.0
2015-11-04 15:00:00,58.1,58.11,58.01,58.03,133952.0,30.4593,30.4645,30.4121,30.4226,133952.0
2015-11-04 15:10:00,58.03,58.04,57.95,58.04,139931.0,30.4226,30.4278,30.3807,30.4278,139931.0
2015-11-04 15:20:00,58.04,58.09,58.03,58.05,270086.0,30.4278,30.4541,30.4226,30.4331,270086.0
2015-11-04 15:30:00,58.05,58.06,57.94,57.95,193836.0,30.4331,30.4383,30.3754,30.3807,193836.0
2015-11-04 15:40:00,57.96,57.97,57.82,57.86,231947.0,30.3859,30.3911,30.3125,30.3335,231947.0
2015-11-04 15:50:00,57.87,58.05,57.86,58.05,565673.0,30.3387,30.4331,30.3335,30.4331,565673.0
2015-11-05 09:30:00,58.4,58.46,58.08,58.42,311104.0,30.6166,30.648,30.4488,30.6271,311104.0
2015-11-05 09:40:00,58.41,58.46,58.27,58.35,224492.0,30.6218,30.648,30.5484,30.5904,224492.0
2015-11-05 09:50:00,58.35,58.42,58.32,58.34,140130.0,30.5904,30.6271,30.5746,30.5851,140130.0
2015-11-05 10:00:00,58.33,58.42,58.33,58.37,176288.0,30.5799,30.6271,30.5799,30.6008,176288.0
2015-11-05 10:10:00,58.37,58.41,58.34,58.34,149093.0,30.6008,30.6218,30.5851,30.5851,149093.0
2015-11-05 10:20:00,58.34,58.42,58.28,58.28,117964.0,30.5851,30.6271,30.5537,30.5537,117964.0
2015-11-05 10:30:00,58.28,58.28,58.12,58.13,162046.0,30.5537,30.5537,30.4698,30.475,162046.0
2015-11-05 10:40:00,58.13,58.15,58.06,58.1,116796.0,30.475,30.4855,30.4383,30.4593,116796.0
2015-11-05 10:50:00,58.1,58.11,57.9,57.92,194348.0,30.4593,30.4645,30.3544,30.3649,194348.0
2015-11-05 11:00:00,57.92,57.99,57.87,57.87,90303.0,30.3649,30.4016,30.3387,30.3387,90303.0
2015-11-05 11:10:00,57.86,57.92,57.83,57.85,177351.0,30.3335,30.3649,30.3177,30.3282,177351.0
2015-11-05 11:20:00,57.85,57.9,57.77,57.81,121147.0,30.3282,30.3544,30.2863,30.3073,121147.0
2015-11-05 11:30:00,57.82,57.97,57.81,57.86,100006.0,30.3125,30.3911,30.3073,30.3335,100006.0
2015-11-05 11:40:00,57.87,57.97,57.83,57.96,96455.0,30.3387,30.3911,30.3177,30.3859,96455.0
2015-11-05 11:50:00,57.96,58.0,57.94,57.99,59397.0,30.3859,30.4069,30.3754,30.4016,59397.0
2015-11-05 12:00:00,57.99,58.05,57.98,58.0,99178.0,30.4016,30.4331,30.3964,30.4069,99178.0
2015-11-05 12:10:00,58.0,58.01,57.93,57.98,78141.0,30.4069,30.4121,30.3702,30.3964,78141.0
2015-11-05 12:20:00,57.98,58.01,57.97,57.99,71899.0,30.3964,30.4121,30.3911,30.4016,71899.0
2015-11-05 12:30:00,57.99,58.0,57.93,57.98,55587.0,30.4016,30.4069,30.3702,30.3964,55587.0
2015-11-05 12:40:00,57.98,58.0,57.94,57.95,72444.0,30.3964,30.4069,30.3754,30.3807,72444.0
2015-11-05 12:50:00,57.95,57.96,57.9,57.95,45375.0,30.3807,30.3859,30.3544,30.3807,45375.0
2015-11-05 13:00:00,57.94,57.98,57.92,57.96,59014.0,30.3754,30.3964,30.3649,30.3859,59014.0
2015-11-05 13:10:00,57.96,57.98,57.9,57.92,69940.0,30.3859,30.3964,30.3544,30.3649,69940.0
2015-11-05 13:20:00,57.92,57.94,57.87,57.87,76556.0,30.3649,30.3754,30.3387,30.3387,76556.0
2015-11-05 13:30:00,57.87,57.92,57.86,57.9,117711.0,30.3387,30.3649,30.3335,30.3544,117711.0
2015-11-05 13:40:00,57.9,57.95,57.89,57.93,112568.0,30.3544,30.3807,30.3492,30.3702,112568.0
2015-11-05 13:50:00,57.94,57.97,57.91,57.95,74629.0,30.3754,30.3911,30.3597,30.3807,74629.0
2015-11-05 14:00:00,57.95,57.96,57.87,57.89,64244.0,30.3807,30.3859,30.3387,30.3492,64244.0
2015-11-05 14:10:00,57.89,57.92,57.87,57.88,61317.0,30.3492,30.3649,30.3387,30.344,61317.0
2015-11-05 14:20:00,57.88,57.93,57.86,57.91,102457.0,30.344,30.3702,30.3335,30.3597,102457.0
2015-11-05 14:30:00,57.91,57.98,57.89,57.98,61523.0,30.3597,30.3964,30.3492,30.3964,61523.0
2015-11-05 14:40:00,57.97,58.08,57.97,58.05,53336.0,30.3911,30.4488,30.3911,30.4331,53336.0
2015-11-05 14:50:00,58.04,58.11,58.04,58.11,78045.0,30.4278,30.4645,30.4278,30.4645,78045.0
2015-11-05 15:00:00,58.11,58.12,57.98,58.0,89424.0,30.4645,30.4698,30.3964,30.4069,89424.0
2015-11-05 15:10:00,58.0,58.03,57.94,57.99,144768.0,30.4069,30.4226,30.3754,30.4016,144768.0
2015-11-05 15:20:00,58.0,58.04,57.98,57.99,120395.0,30.4069,30.4278,30.3964,30.4016,120395.0
2015-11-05 15:30:00,57.99,58.06,57.98,58.01,130499.0,30.4016,30.4383,30.3964,30.4121,130499.0
2015-11-05 15:40:00,58.01,58.03,57.95,57.97,172283.0,30.4121,30.4226,30.3807,30.3911,172283.0
2015-11-05 15:50:00,57.97,58.11,57.97,58.08,364390.0,30.3911,30.4645,30.3911,30.4488,364390.0
2015-11-06 09:30:00,57.75,57.79,57.47,57.49,266237.0,30.2758,30.2968,30.129,30.1395,266237.0
2015-11-06 09:40:00,57.51,57.52,57.35,57.35,265824.0,30.15,30.1552,30.0661,30.0661,265824.0
2015-11-06 09:50:00,57.34,57.35,56.95,57.0,378977.0,30.0609,30.0661,29.8564,29.8826,378977.0
2015-11-06 10:00:00,56.99,57.02,56.72,56.74,335724.0,29.8774,29.8931,29.7358,29.7463,335724.0
2015-11-06 10:10:00,56.75,56.75,56.62,56.63,230256.0,29.7516,29.7516,29.6834,29.6886,230256.0
2015-11-06 10:20:00,56.63,56.63,56.4,56.43,361597.0,29.6886,29.6886,29.5681,29.5838,361597.0
2015-11-06 10:30:00,56.42,56.53,56.4,56.5,335660.0,29.5785,29.6362,29.5681,29.6205,335660.0
2015-11-06 10:40:00,56.5,56.78,56.5,56.78,208464.0,29.6205,29.7673,29.6205,29.7673,208464.0
2015-11-06 10:50:00,56.78,56.79,56.67,56.74,170428.0,29.7673,29.7725,29.7096,29.7463,170428.0
2015-11-06 11:00:00,56.73,56.77,56.67,56.71,122563.0,29.7411,29.762,29.7096,29.7306,122563.0
2015-11-06 11:10:00,56.7,56.7,56.5,56.6,176643.0,29.7253,29.7253,29.6205,29.6729,176643.0
2015-11-06 11:20:00,56.58,56.59,56.42,56.46,111448.0,29.6624,29.6677,29.5785,29.5995,111448.0
2015-11-06 11:30:00,56.45,56.59,56.45,56.55,89446.0,29.5943,29.6677,29.5943,29.6467,89446.0
2015-11-06 11:40:00,56.55,56.58,56.49,56.5,143471.0,29.6467,29.6624,29.6152,29.6205,143471.0
2015-11-06 11:50:00,56.52,56.59,56.5,56.51,118147.0,29.631,29.6677,29.6205,29.6257,118147.0
2015-11-06 12:00:00,56.51,56.53,56.46,56.52,108827.0,29.6257,29.6362,29.5995,29.631,108827.0
2015-11-06 12:10:00,56.52,56.59,56.43,56.48,159414.0,29.631,29.6677,29.5838,29.61,159414.0
2015-11-06 12:20:00,56.47,56.51,56.41,56.47,64746.0,29.6048,29.6257,29.5733,29.6048,64746.0
2015-11-06 12:30:00,56.47,56.48,56.35,56.37,127938.0,29.6048,29.61,29.5418,29.5523,127938.0
2015-11-06 12:40:00,56.38,56.52,56.37,56.5,64434.0,29.5576,29.631,29.5523,29.6205,64434.0
2015-11-06 12:50:00,56.51,56.51,56.46,56.49,74127.0,29.6257,29.6257,29.5995,29.6152,74127.0
2015-11-06 13:00:00,56.49,56.54,56.45,56.52,75772.0,29.6152,29.6415,29.5943,29.631,75772.0
2015-11-06 13:10:00,56.52,56.59,56.52,56.59,114832.0,29.631,29.6677,29.631,29.6677,114832.0
2015-11-06 13:20:00,56.59,56.67,56.57,56.67,83446.0,29.6677,29.7096,29.6572,29.7096,83446.0
2015-11-06 13:30:00,56.67,56.67,56.54,56.54,89731.0,29.7096,29.7096,29.6415,29.6415,89731.0
2015-11-06 13:40:00,56.54,56.65,56.54,56.64,98543.0,29.6415,29.6991,29.6415,29.6939,98543.0
2015-11-06 13:50:00,56.65,56.78,56.64,56.76,86063.0,29.6991,29.7673,29.6939,29.7568,86063.0
2015-11-06 14:00:00,56.77,57.0,56.76,57.0,181037.0,29.762,29.8826,29.7568,29.8826,181037.0
2015-11-06 14:10:00,57.0,57.01,56.89,56.96,137151.0,29.8826,29.8879,29.8249,29.8616,137151.0
2015-11-06 14:20:00,56.96,57.04,56.93,57.01,150032.0,29.8616,29.9036,29.8459,29.8879,150032.0
2015-11-06 14:30:00,57.0,57.02,56.79,56.81,127599.0,29.8826,29.8931,29.7725,29.783,127599.0
2015-11-06 14:40:00,56.79,56.91,56.79,56.87,99967.0,29.7725,29.8354,29.7725,29.8145,99967.0
2015-11-06 14:50:00,56.87,56.94,56.85,56.91,129683.0,29.8145,29.8512,29.804,29.8354,129683.0
2015-11-06 15:00:00,56.91,56.94,56.85,56.86,184803.0,29.8354,29.8512,29.804,29.8092,184803.0
2015-11-06 15:10:00,56.86,56.91,56.8,56.9,165281.0,29.8092,29.8354,29.7778,29.8302,165281.0
2015-11-06 15:20:00,56.91,57.02,56.9,57.01,101871.0,29.8354,29.8931,29.8302,29.8879,101871.0
2015-11-06 15:30:00,57.01,57.06,56.97,57.0,181825.0,29.8879,29.9141,29.8669,29.8826,181825.0
2015-11-06 15:40:00,56.99,57.08,56.98,57.05,196894.0,29.8774,29.9246,29.8721,29.9088,196894.0
2015-11-06 15:50:00,57.05,57.09,56.99,57.09,604324.0,29.9088,29.9298,29.8774,29.9298,604324.0
2015-11-09 09:30:00,56.78,56.96,56.6,56.76,204056.0,29.7673,29.8616,29.6729,29.7568,204056.0
2015-11-09 09:40:00,56.76,56.78,56.58,56.7,155307.0,29.7568,29.7673,29.6624,29.7253,155307.0
2015-11-09 09:50:00,56.7,56.87,56.7,56.86,188475.0,29.7253,29.8145,29.7253,29.8092,188475.0
2015-11-09 10:00:00,56.87,56.99,56.79,56.99,126569.0,29.8145,29.8774,29.7725,29.8774,126569.0
2015-11-09 10:10:00,56.99,57.2,56.94,57.16,144043.0,29.8774,29.9875,29.8512,29.9665,144043.0
2015-11-09 10:20:00,57.16,57.18,56.99,57.09,87691.0,29.9665,29.977,29.8774,29.9298,87691.0
2015-11-09 10:30:00,57.09,57.28,57.05,57.23,118387.0,29.9298,30.0294,29.9088,30.0032,118387.0
2015-11-09 10:40:00,57.23,57.23,57.12,57.15,85902.0,30.0032,30.0032,29.9455,29.9613,85902.0
2015-11-09 10:50:00,57.15,57.17,57.01,57.1,88311.0,29.9613,29.9717,29.8879,29.935,88311.0
2015-11-09 11:00:00,57.09,57.12,56.99,57.01,129046.0,29.9298,29.9455,29.8774,29.8879,129046.0
2015-11-09 11:10:00,57.01,57.05,56.96,56.98,91638.0,29.8879,29.9088,29.8616,29.8721,91638.0
2015-11-09 11:20:00,56.97,57.16,56.97,57.12,121249.0,29.8669,29.9665,29.8669,29.9455,121249.0
2015-11-09 11:30:00,57.12,57.16,57.04,57.1,125542.0,29.9455,29.9665,29.9036,29.935,125542.0
2015-11-09 11:40:00,57.09,57.17,57.05,57.15,95167.0,29.9298,29.9717,29.9088,29.9613,95167.0
2015-11-09 11:50:00,57.15,57.22,57.11,57.16,65149.0,29.9613,29.998,29.9403,29.9665,65149.0
2015-11-09 12:00:00,57.17,57.27,57.13,57.24,74167.0,29.9717,30.0242,29.9508,30.0084,74167.0
2015-11-09 12:10:00,57.23,57.35,57.23,57.34,62779.0,30.0032,30.0661,30.0032,30.0609,62779.0
2015-11-09 12:20:00,57.33,57.37,57.31,57.34,103520.0,30.0556,30.0766,30.0451,30.0609,103520.0
2015-11-09 12:30:00,57.33,57.36,57.29,57.3,83022.0,30.0556,30.0713,30.0346,30.0399,83022.0
2015-11-09 12:40:00,57.3,57.38,57.29,57.31,63776.0,30.0399,30.0818,30.0346,30.0451,63776.0
2015-11-09 12:50:00,57.31,57.32,57.26,57.27,61379.0,30.0451,30.0504,30.0189,30.0242,61379.0
2015-11-09 13:00:00,57.26,57.29,57.12,57.12,100508.0,30.0189,30.0346,29.9455,29.9455,100508.0
2015-11-09 13:10:00,57.12,57.14,57.04,57.07,241825.0,29.9455,29.956,29.9036,29.9193,241825.0
2015-11-09 13:20:00,57.06,57.1,57.04,57.07,98095.0,29.9141,29.935,29.9036,29.9193,98095.0
2015-11-09 13:30:00,57.07,57.11,57.01,57.09,88110.0,29.9193,29.9403,29.8879,29.9298,88110.0
2015-11-09 13:40:00,57.09,57.16,57.06,57.07,103354.0,29.9298,29.9665,29.9141,29.9193,103354.0
2015-11-09 13:50:00,57.07,57.15,57.04,57.09,96612.0,29.9193,29.9613,29.9036,29.9298,96612.0
2015-11-09 14:00:00,57.09,57.19,57.07,57.17,110788.0,29.9298,29.9822,29.9193,29.9717,110788.0
2015-11-09 14:10:00,57.17,57.19,57.05,57.1,67365.0,29.9717,29.9822,29.9088,29.935,67365.0
2015-11-09 14:20:00,57.09,57.13,57.04,57.1,89764.0,29.9298,29.9508,29.9036,29.935,89764.0
2015-11-09 14:30:00,57.1,57.17,57.02,57.05,176651.0,29.935,29.9717,29.8931,29.9088,176651.0
2015-11-09 14:40:00,57.04,57.06,56.95,56.95,206443.0,29.9036,29.9141,29.8564,29.8564,206443.0
2015-11-09 14:50:00,56.95,57.0,56.89,56.94,114697.0,29.8564,29.8826,29.8249,29.8512,114697.0
2015-11-09 15:00:00,56.93,56.96,56.84,56.86,137893.0,29.8459,29.8616,29.7987,29.8092,137893.0
2015-11-09 15:10:00,56.87,56.93,56.77,56.86,148571.0,29.8145,29.8459,29.762,29.8092,148571.0
2015-11-09 15:20:00,56.86,56.99,56.82,56.95,139576.0,29.8092,29.8774,29.7882,29.8564,139576.0
2015-11-09 15:30:00,56.95,57.08,56.95,57.07,224666.0,29.8564,29.9246,29.8564,29.9193,224666.0
2015-11-09 15:40:00,57.07,57.27,57.04,57.26,299727.0,29.9193,30.0242,29.9036,30.0189,299727.0
2015-11-09 15:50:00,57.26,57.26,57.06,57.08,412482.0,30.0189,30.0189,29.9141,29.9246,412482.0
2015-11-10 09:30:00,57.01,57.27,57.01,57.26,114078.0,29.8879,30.0242,29.8879,30.0189,114078.0
2015-11-10 09:40:00,57.23,57.29,57.06,57.11,60387.0,30.0032,30.0346,29.9141,29.9403,60387.0
2015-11-10 09:50:00,57.09,57.17,56.93,57.13,83492.0,29.9298,29.9717,29.8459,29.9508,83492.0
2015-11-10 10:00:00,57.12,57.26,57.05,57.25,62702.0,29.9455,30.0189,29.9088,30.0137,62702.0
2015-11-10 10:10:00,57.25,57.27,57.03,57.03,349873.0,30.0137,30.0242,29.8983,29.8983,349873.0
2015-11-10 10:20:00,57.03,57.12,57.01,57.1,73296.0,29.8983,29.9455,29.8879,29.935,73296.0
2015-11-10 10:30:00,57.1,57.12,57.07,57.09,87843.0,29.935,29.9455,29.9193,29.9298,87843.0
2015-11-10 10:40:00,57.1,57.12,56.94,57.01,89282.0,29.935,29.9455,29.8512,29.8879,89282.0
2015-11-10 10:50:00,57.01,57.02,56.94,56.95,64527.0,29.8879,29.8931,29.8512,29.8564,64527.0
2015-11-10 11:00:00,56.95,57.01,56.94,56.95,92215.0,29.8564,29.8879,29.8512,29.8564,92215.0
2015-11-10 11:10:00,56.95,56.99,56.85,56.96,76084.0,29.8564,29.8774,29.804,29.8616,76084.0
2015-11-10 11:20:00,56.96,57.01,56.9,56.95,64169.0,29.8616,29.8879,29.8302,29.8564,64169.0
2015-11-10 11:30:00,56.94,57.0,56.92,56.92,91719.0,29.8512,29.8826,29.8407,29.8407,91719.0
2015-11-10 11:40:00,56.92,57.0,56.92,56.98,46015.0,29.8407,29.8826,29.8407,29.8721,46015.0
2015-11-10 11:50:00,56.98,56.99,56.91,56.94,65925.0,29.8721,29.8774,29.8354,29.8512,65925.0
2015-11-10 12:00:00,56.94,56.96,56.89,56.95,61937.0,29.8512,29.8616,29.8249,29.8564,61937.0
2015-11-10 12:10:00,56.94,56.99,56.94,56.97,45981.0,29.8512,29.8774,29.8512,29.8669,45981.0
2015-11-10 12:20:00,56.96,56.98,56.89,56.92,53671.0,29.8616,29.8721,29.8249,29.8407,53671.0
2015-11-10 12:30:00,56.92,57.03,56.92,57.02,55134.0,29.8407,29.8983,29.8407,29.8931,55134.0
2015-11-10 12:40:00,57.03,57.04,56.96,56.96,131684.0,29.8983,29.9036,29.8616,29.8616,131684.0
2015-11-10 12:50:00,56.97,57.0,56.95,56.98,40836.0,29.8669,29.8826,29.8564,29.8721,40836.0
2015-11-10 13:00:00,56.97,57.0,56.88,56.89,113327.0,29.8669,29.8826,29.8197,29.8249,113327.0
2015-11-10 13:10:00,56.89,56.89,56.82,56.87,102624.0,29.8249,29.8249,29.7882,29.8145,102624.0
2015-11-10 13:20:00,56.86,56.89,56.83,56.86,191921.0,29.8092,29.8249,29.7935,29.8092,191921.0
2015-11-10 13:30:00,56.86,56.89,56.81,56.84,137313.0,29.8092,29.8249,29.783,29.7987,137313.0
2015-11-10 13:40:00,56.85,56.89,56.8,56.85,78494.0,29.804,29.8249,29.7778,29.804,78494.0
2015-11-10 13:50:00,56.84,56.95,56.84,56.87,77456.0,29.7987,29.8564,29.7987,29.8145,77456.0
2015-11-10 14:00:00,56.86,56.95,56.84,56.87,119307.0,29.8092,29.8564,29.7987,29.8145,119307.0
2015-11-10 14:10:00,56.87,56.91,56.8,56.8,90068.0,29.8145,29.8354,29.7778,29.7778,90068.0
2015-11-10 14:20:00,56.81,56.82,56.75,56.77,91207.0,29.783,29.7882,29.7516,29.762,91207.0
2015-11-10 14:30:00,56.77,56.78,56.71,56.74,94230.0,29.762,29.7673,29.7306,29.7463,94230.0
2015-11-10 14:40:00,56.75,56.84,56.73,56.77,96569.0,29.7516,29.7987,29.7411,29.762,96569.0
2015-11-10 14:50:00,56.77,56.79,56.73,56.73,80772.0,29.762,29.7725,29.7411,29.7411,80772.0
2015-11-10 15:00:00,56.73,56.79,56.71,56.78,112179.0,29.7411,29.7725,29.7306,29.7673,112179.0
2015-11-10 15:10:00,56.78,56.82,56.75,56.76,87911.0,29.7673,29.7882,29.7516,29.7568,87911.0
2015-11-10 15:20:00,56.76,56.78,56.73,56.78,87912.0,29.7568,29.7673,29.7411,29.7673,87912.0
2015-11-10 15:30:00,56.78,56.8,56.73,56.74,129510.0,29.7673,29.7778,29.7411,29.7463,129510.0
2015-11-10 15:40:00,56.75,56.84,56.74,56.81,140354.0,29.7516,29.7987,29.7463,29.783,140354.0
2015-11-10 15:50:00,56.8,56.82,56.74,56.8,391163.0,29.7778,29.7882,29.7463,29.7778,391163.0
2015-11-11 09:30:00,57.0,57.58,57.0,57.56,390672.0,29.8826,30.1867,29.8826,30.1762,390672.0
2015-11-11 09:40:00,57.56,57.74,57.55,57.59,182296.0,30.1762,30.2706,30.171,30.1919,182296.0
2015-11-11 09:50:00,57.59,57.66,57.37,57.37,658343.0,30.1919,30.2286,30.0766,30.0766,658343.0
2015-11-11 10:00:00,57.38,57.44,57.35,57.39,114507.0,30.0818,30.1133,30.0661,30.0871,114507.0
2015-11-11 10:10:00,57.39,57.5,57.39,57.4,139127.0,30.0871,30.1447,30.0871,30.0923,139127.0
2015-11-11 10:20:00,57.4,57.52,57.39,57.44,230199.0,30.0923,30.1552,30.0871,30.1133,230199.0
2015-11-11 10:30:00,57.44,57.61,57.43,57.51,230684.0,30.1133,30.2024,30.108,30.15,230684.0
2015-11-11 10:40:00,57.5,57.53,57.41,57.51,90247.0,30.1447,30.1605,30.0976,30.15,90247.0
2015-11-11 10:50:00,57.51,57.58,57.47,57.52,169131.0,30.15,30.1867,30.129,30.1552,169131.0
2015-11-11 11:00:00,57.52,57.52,57.4,57.45,970360.0,30.1552,30.1552,30.0923,30.1185,970360.0
2015-11-11 11:10:00,57.45,57.55,57.44,57.52,77804.0,30.1185,30.171,30.1133,30.1552,77804.0
2015-11-11 11:20:00,57.52,57.59,57.52,57.55,123687.0,30.1552,30.1919,30.1552,30.171,123687.0
2015-11-11 11:30:00,57.56,57.62,57.54,57.56,71938.0,30.1762,30.2077,30.1657,30.1762,71938.0
2015-11-11 11:40:00,57.56,57.61,57.55,57.59,59160.0,30.1762,30.2024,30.171,30.1919,59160.0
2015-11-11 11:50:00,57.59,57.61,57.55,57.58,64423.0,30.1919,30.2024,30.171,30.1867,64423.0
2015-11-11 12:00:00,57.58,57.62,57.57,57.61,41774.0,30.1867,30.2077,30.1814,30.2024,41774.0
2015-11-11 12:10:00,57.61,57.64,57.59,57.59,71292.0,30.2024,30.2181,30.1919,30.1919,71292.0
2015-11-11 12:20:00,57.59,57.59,57.5,57.52,212382.0,30.1919,30.1919,30.1447,30.1552,212382.0
2015-11-11 12:30:00,57.52,57.6,57.52,57.57,179355.0,30.1552,30.1972,30.1552,30.1814,179355.0
2015-11-11 12:40:00,57.57,57.58,57.53,57.55,104928.0,30.1814,30.1867,30.1605,30.171,104928.0
2015-11-11 12:50:00,57.55,57.61,57.54,57.59,51381.0,30.171,30.2024,30.1657,30.1919,51381.0
2015-11-11 13:00:00,57.6,57.61,57.5,57.55,66064.0,30.1972,30.2024,30.1447,30.171,66064.0
2015-11-11 13:10:00,57.54,57.56,57.5,57.55,93174.0,30.1657,30.1762,30.1447,30.171,93174.0
2015-11-11 13:20:00,57.56,57.61,57.52,57.58,82711.0,30.1762,30.2024,30.1552,30.1867,82711.0
2015-11-11 13:30:00,57.58,57.63,57.55,57.63,57143.0,30.1867,30.2129,30.171,30.2129,57143.0
2015-11-11 13:40:00,57.63,57.7,57.62,57.67,81935.0,30.2129,30.2496,30.2077,30.2339,81935.0
2015-11-11 13:50:00,57.67,57.69,57.64,57.66,55820.0,30.2339,30.2444,30.2181,30.2286,55820.0
2015-11-11 14:00:00,57.65,57.68,57.61,57.64,62082.0,30.2234,30.2391,30.2024,30.2181,62082.0
2015-11-11 14:10:00,57.64,57.68,57.59,57.6,89604.0,30.2181,30.2391,30.1919,30.1972,89604.0
2015-11-11 14:20:00,57.6,57.67,57.56,57.66,76034.0,30.1972,30.2339,30.1762,30.2286,76034.0
2015-11-11 14:30:00,57.66,57.66,57.52,57.53,215370.0,30.2286,30.2286,30.1552,30.1605,215370.0
2015-11-11 14:40:00,57.53,57.54,57.39,57.43,89966.0,30.1605,30.1657,30.0871,30.108,89966.0
2015-11-11 14:50:00,57.43,57.48,57.29,57.29,116247.0,30.108,30.1343,30.0346,30.0346,116247.0
2015-11-11 15:00:00,57.29,57.34,57.25,57.26,157234.0,30.0346,30.0609,30.0137,30.0189,157234.0
2015-11-11 15:10:00,57.26,57.32,57.24,57.29,129636.0,30.0189,30.0504,30.0084,30.0346,129636.0
2015-11-11 15:20:00,57.29,57.35,57.25,57.34,121171.0,30.0346,30.0661,30.0137,30.0609,121171.0
2015-11-11 15:30:00,57.34,57.37,57.28,57.3,146227.0,30.0609,30.0766,30.0294,30.0399,146227.0
2015-11-11 15:40:00,57.31,57.36,57.22,57.23,232447.0,30.0451,30.0713,29.998,30.0032,232447.0
2015-11-11 15:50:00,57.23,57.29,57.17,57.21,490630.0,30.0032,30.0346,29.9717,29.9927,490630.0
2015-11-12 09:30:00,57.15,57.4,57.1,57.35,217332.0,29.9613,30.0923,29.935,30.0661,217332.0
2015-11-12 09:40:00,57.35,57.35,56.87,56.91,100050.0,30.0661,30.0661,29.8145,29.8354,100050.0
2015-11-12 09:50:00,56.9,56.91,56.75,56.86,90922.0,29.8302,29.8354,29.7516,29.8092,90922.0
2015-11-12 10:00:00,56.87,56.88,56.63,56.69,104797.0,29.8145,29.8197,29.6886,29.7201,104797.0
2015-11-12 10:10:00,56.69,56.73,56.62,56.69,100282.0,29.7201,29.7411,29.6834,29.7201,100282.0
2015-11-12 10:20:00,56.69,56.72,56.62,56.7,81144.0,29.7201,29.7358,29.6834,29.7253,81144.0
2015-11-12 10:30:00,56.69,56.73,56.61,56.73,96050.0,29.7201,29.7411,29.6782,29.7411,96050.0
2015-11-12 10:40:00,56.74,56.85,56.73,56.75,46132.0,29.7463,29.804,29.7411,29.7516,46132.0
2015-11-12 10:50:00,56.75,56.94,56.74,56.9,59940.0,29.7516,29.8512,29.7463,29.8302,59940.0
2015-11-12 11:00:00,56.89,56.93,56.79,56.8,212868.0,29.8249,29.8459,29.7725,29.7778,212868.0
2015-11-12 11:10:00,56.8,56.82,56.71,56.81,91604.0,29.7778,29.7882,29.7306,29.783,91604.0
2015-11-12 11:20:00,56.81,56.81,56.7,56.73,78597.0,29.783,29.783,29.7253,29.7411,78597.0
2015-11-12 11:30:00,56.73,56.8,56.67,56.8,58562.0,29.7411,29.7778,29.7096,29.7778,58562.0
2015-11-12 11:40:00,56.8,56.83,56.75,56.79,52344.0,29.7778,29.7935,29.7516,29.7725,52344.0
2015-11-12 11:50:00,56.79,56.8,56.7,56.79,50785.0,29.7725,29.7778,29.7253,29.7725,50785.0
2015-11-12 12:00:00,56.79,56.84,56.72,56.72,55078.0,29.7725,29.7987,29.7358,29.7358,55078.0
2015-11-12 12:10:00,56.72,56.72,56.61,56.62,75013.0,29.7358,29.7358,29.6782,29.6834,75013.0
2015-11-12 12:20:00,56.63,56.66,56.6,56.65,52072.0,29.6886,29.7044,29.6729,29.6991,52072.0
2015-11-12 12:30:00,56.65,56.7,56.59,56.6,41978.0,29.6991,29.7253,29.6677,29.6729,41978.0
2015-11-12 12:40:00,56.61,56.65,56.6,56.63,70922.0,29.6782,29.6991,29.6729,29.6886,70922.0
2015-11-12 12:50:00,56.63,56.75,56.62,56.69,89871.0,29.6886,29.7516,29.6834,29.7201,89871.0
2015-11-12 13:00:00,56.69,56.77,56.66,56.66,64605.0,29.7201,29.762,29.7044,29.7044,64605.0
2015-11-12 13:10:00,56.67,56.77,56.66,56.73,61494.0,29.7096,29.762,29.7044,29.7411,61494.0
2015-11-12 13:20:00,56.74,56.75,56.62,56.72,74979.0,29.7463,29.7516,29.6834,29.7358,74979.0
2015-11-12 13:30:00,56.72,56.77,56.69,56.73,164894.0,29.7358,29.762,29.7201,29.7411,164894.0
2015-11-12 13:40:00,56.75,56.75,56.64,56.75,52579.0,29.7516,29.7516,29.6939,29.7516,52579.0
2015-11-12 13:50:00,56.75,56.83,56.73,56.79,106228.0,29.7516,29.7935,29.7411,29.7725,106228.0
2015-11-12 14:00:00,56.79,56.84,56.74,56.8,174816.0,29.7725,29.7987,29.7463,29.7778,174816.0
2015-11-12 14:10:00,56.79,56.8,56.74,56.77,64986.0,29.7725,29.7778,29.7463,29.762,64986.0
2015-11-12 14:20:00,56.78,56.95,56.72,56.95,114042.0,29.7673,29.8564,29.7358,29.8564,114042.0
2015-11-12 14:30:00,56.95,56.98,56.88,56.97,89117.0,29.8564,29.8721,29.8197,29.8669,89117.0
2015-11-12 14:40:00,56.98,57.0,56.92,56.97,85808.0,29.8721,29.8826,29.8407,29.8669,85808.0
2015-11-12 14:50:00,56.97,57.01,56.86,57.0,158171.0,29.8669,29.8879,29.8092,29.8826,158171.0
2015-11-12 15:00:00,57.0,57.04,56.96,57.0,188057.0,29.8826,29.9036,29.8616,29.8826,188057.0
2015-11-12 15:10:00,56.99,57.03,56.97,57.01,150098.0,29.8774,29.8983,29.8669,29.8879,150098.0
2015-11-12 15:20:00,57.0,57.01,56.92,56.95,128264.0,29.8826,29.8879,29.8407,29.8564,128264.0
2015-11-12 15:30:00,56.94,56.96,56.87,56.89,180050.0,29.8512,29.8616,29.8145,29.8249,180050.0
2015-11-12 15:40:00,56.9,56.91,56.82,56.85,268834.0,29.8302,29.8354,29.7882,29.804,268834.0
2015-11-12 15:50:00,56.84,56.89,56.76,56.77,344179.0,29.7987,29.8249,29.7568,29.762,344179.0
2015-11-13 09:30:00,56.76,57.04,56.56,56.82,155532.0,29.7568,29.9036,29.6519,29.7882,155532.0
2015-11-13 09:40:00,56.82,56.86,56.75,56.78,91026.0,29.7882,29.8092,29.7516,29.7673,91026.0
2015-11-13 09:50:00,56.79,57.04,56.79,56.89,129340.0,29.7725,29.9036,29.7725,29.8249,129340.0
2015-11-13 10:00:00,56.88,57.02,56.8,56.85,123558.0,29.8197,29.8931,29.7778,29.804,123558.0
2015-11-13 10:10:00,56.85,56.88,56.58,56.69,178843.0,29.804,29.8197,29.6624,29.7201,178843.0
2015-11-13 10:20:00,56.7,56.73,56.59,56.59,115755.0,29.7253,29.7411,29.6677,29.6677,115755.0
2015-11-13 10:30:00,56.61,56.74,56.58,56.73,97749.0,29.6782,29.7463,29.6624,29.7411,97749.0
2015-11-13 10:40:00,56.73,56.75,56.61,56.7,66888.0,29.7411,29.7516,29.6782,29.7253,66888.0
2015-11-13 10:50:00,56.69,56.69,56.46,56.47,130936.0,29.7201,29.7201,29.5995,29.6048,130936.0
2015-11-13 11:00:00,56.46,56.56,56.43,56.56,79306.0,29.5995,29.6519,29.5838,29.6519,79306.0
2015-11-13 11:10:00,56.57,56.6,56.46,56.49,53775.0,29.6572,29.6729,29.5995,29.6152,53775.0
2015-11-13 11:20:00,56.5,56.57,56.46,56.48,78316.0,29.6205,29.6572,29.5995,29.61,78316.0
2015-11-13 11:30:00,56.48,56.56,56.44,56.48,39022.0,29.61,29.6519,29.589,29.61,39022.0
2015-11-13 11:40:00,56.49,56.54,56.48,56.48,27646.0,29.6152,29.6415,29.61,29.61,27646.0
2015-11-13 11:50:00,56.48,56.56,56.47,56.5,56224.0,29.61,29.6519,29.6048,29.6205,56224.0
2015-11-13 12:00:00,56.5,56.52,56.46,56.52,39550.0,29.6205,29.631,29.5995,29.631,39550.0
2015-11-13 12:10:00,56.52,56.64,56.52,56.62,39833.0,29.631,29.6939,29.631,29.6834,39833.0
2015-11-13 12:20:00,56.62,56.67,56.53,56.54,41277.0,29.6834,29.7096,29.6362,29.6415,41277.0
2015-11-13 12:30:00,56.54,56.55,56.46,56.47,46264.0,29.6415,29.6467,29.5995,29.6048,46264.0
2015-11-13 12:40:00,56.48,56.49,56.4,56.41,60371.0,29.61,29.6152,29.5681,29.5733,60371.0
2015-11-13 12:50:00,56.41,56.44,56.39,56.42,49877.0,29.5733,29.589,29.5628,29.5785,49877.0
2015-11-13 13:00:00,56.43,56.5,56.42,56.44,33877.0,29.5838,29.6205,29.5785,29.589,33877.0
2015-11-13 13:10:00,56.45,56.51,56.43,56.49,52355.0,29.5943,29.6257,29.5838,29.6152,52355.0
2015-11-13 13:20:00,56.49,56.54,56.45,56.45,73292.0,29.6152,29.6415,29.5943,29.5943,73292.0
2015-11-13 13:30:00,56.45,56.54,56.42,56.49,75540.0,29.5943,29.6415,29.5785,29.6152,75540.0
2015-11-13 13:40:00,56.5,56.51,56.41,56.41,69028.0,29.6205,29.6257,29.5733,29.5733,69028.0
2015-11-13 13:50:00,56.41,56.44,56.39,56.42,60114.0,29.5733,29.589,29.5628,29.5785,60114.0
2015-11-13 14:00:00,56.43,56.46,56.39,56.39,42110.0,29.5838,29.5995,29.5628,29.5628,42110.0
2015-11-13 14:10:00,56.39,56.57,56.37,56.54,50905.0,29.5628,29.6572,29.5523,29.6415,50905.0
2015-11-13 14:20:00,56.54,56.56,56.5,56.51,43725.0,29.6415,29.6519,29.6205,29.6257,43725.0
2015-11-13 14:30:00,56.51,56.53,56.43,56.44,71812.0,29.6257,29.6362,29.5838,29.589,71812.0
2015-11-13 14:40:00,56.45,56.45,56.37,56.4,73772.0,29.5943,29.5943,29.5523,29.5681,73772.0
2015-11-13 14:50:00,56.41,56.43,56.33,56.4,78673.0,29.5733,29.5838,29.5314,29.5681,78673.0
2015-11-13 15:00:00,56.41,56.45,56.39,56.43,53202.0,29.5733,29.5943,29.5628,29.5838,53202.0
2015-11-13 15:10:00,56.43,56.47,56.39,56.41,77101.0,29.5838,29.6048,29.5628,29.5733,77101.0
2015-11-13 15:20:00,56.41,56.43,56.31,56.32,102748.0,29.5733,29.5838,29.5209,29.5261,102748.0
2015-11-13 15:30:00,56.33,56.43,56.27,56.39,148979.0,29.5314,29.5838,29.4999,29.5628,148979.0
2015-11-13 15:40:00,56.38,56.46,56.34,56.38,240882.0,29.5576,29.5995,29.5366,29.5576,240882.0
2015-11-13 15:50:00,56.38,56.39,56.26,56.29,385781.0,29.5576,29.5628,29.4947,29.5104,385781.0
2015-11-16 09:30:00,56.28,56.68,56.25,56.68,228100.0,29.5052,29.7149,29.4894,29.7149,228100.0
2015-11-16 09:40:00,56.73,56.92,56.71,56.73,163172.0,29.7411,29.8407,29.7306,29.7411,163172.0
2015-11-16 09:50:00,56.73,56.79,56.58,56.63,177141.0,29.7411,29.7725,29.6624,29.6886,177141.0
2015-11-16 10:00:00,56.65,56.65,56.5,56.51,371941.0,29.6991,29.6991,29.6205,29.6257,371941.0
2015-11-16 10:10:00,56.5,56.58,56.47,56.54,106592.0,29.6205,29.6624,29.6048,29.6415,106592.0
2015-11-16 10:20:00,56.54,56.57,56.47,56.54,85225.0,29.6415,29.6572,29.6048,29.6415,85225.0
2015-11-16 10:30:00,56.54,56.58,56.52,56.56,104247.0,29.6415,29.6624,29.631,29.6519,104247.0
2015-11-16 10:40:00,56.56,56.57,56.47,56.51,73158.0,29.6519,29.6572,29.6048,29.6257,73158.0
2015-11-16 10:50:00,56.5,56.53,56.45,56.52,59576.0,29.6205,29.6362,29.5943,29.631,59576.0
2015-11-16 11:00:00,56.52,56.59,56.5,56.51,73449.0,29.631,29.6677,29.6205,29.6257,73449.0
2015-11-16 11:10:00,56.51,56.61,56.51,56.54,63906.0,29.6257,29.6782,29.6257,29.6415,63906.0
2015-11-16 11:20:00,56.54,56.56,56.46,56.5,56631.0,29.6415,29.6519,29.5995,29.6205,56631.0
2015-11-16 11:30:00,56.49,56.6,56.49,56.57,92025.0,29.6152,29.6729,29.6152,29.6572,92025.0
2015-11-16 11:40:00,56.57,56.63,56.54,56.55,99457.0,29.6572,29.6886,29.6415,29.6467,99457.0
2015-11-16 11:50:00,56.54,56.62,56.51,56.54,62559.0,29.6415,29.6834,29.6257,29.6415,62559.0
2015-11-16 12:00:00,56.55,56.61,56.54,56.58,95127.0,29.6467,29.6782,29.6415,29.6624,95127.0
2015-11-16 12:10:00,56.58,56.59,56.47,56.5,47586.0,29.6624,29.6677,29.6048,29.6205,47586.0
2015-11-16 12:20:00,56.51,56.6,56.5,56.57,55621.0,29.6257,29.6729,29.6205,29.6572,55621.0
2015-11-16 12:30:00,56.57,56.63,56.52,56.52,75356.0,29.6572,29.6886,29.631,29.631,75356.0
2015-11-16 12:40:00,56.53,56.54,56.49,56.51,59222.0,29.6362,29.6415,29.6152,29.6257,59222.0
2015-11-16 12:50:00,56.5,56.52,56.41,56.46,53731.0,29.6205,29.631,29.5733,29.5995,53731.0
2015-11-16 13:00:00,56.47,56.58,56.47,56.53,50387.0,29.6048,29.6624,29.6048,29.6362,50387.0
2015-11-16 13:10:00,56.53,56.59,56.51,56.56,43628.0,29.6362,29.6677,29.6257,29.6519,43628.0
2015-11-16 13:20:00,56.57,56.58,56.48,56.49,109346.0,29.6572,29.6624,29.61,29.6152,109346.0
2015-11-16 13:30:00,56.49,56.56,56.49,56.51,38986.0,29.6152,29.6519,29.6152,29.6257,38986.0
2015-11-16 13:40:00,56.5,56.58,56.47,56.52,64727.0,29.6205,29.6624,29.6048,29.631,64727.0
2015-11-16 13:50:00,56.51,56.56,56.49,56.55,76548.0,29.6257,29.6519,29.6152,29.6467,76548.0
2015-11-16 14:00:00,56.55,56.58,56.44,56.46,68511.0,29.6467,29.6624,29.589,29.5995,68511.0
2015-11-16 14:10:00,56.47,56.56,56.46,56.49,62457.0,29.6048,29.6519,29.5995,29.6152,62457.0
2015-11-16 14:20:00,56.49,56.55,56.46,56.55,96281.0,29.6152,29.6467,29.5995,29.6467,96281.0
2015-11-16 14:30:00,56.55,56.59,56.54,56.58,76284.0,29.6467,29.6677,29.6415,29.6624,76284.0
2015-11-16 14:40:00,56.57,56.62,56.53,56.55,108347.0,29.6572,29.6834,29.6362,29.6467,108347.0
2015-11-16 14:50:00,56.55,56.57,56.51,56.55,82814.0,29.6467,29.6572,29.6257,29.6467,82814.0
2015-11-16 15:00:00,56.55,56.62,56.54,56.61,179604.0,29.6467,29.6834,29.6415,29.6782,179604.0
2015-11-16 15:10:00,56.61,56.66,56.58,56.61,108847.0,29.6782,29.7044,29.6624,29.6782,108847.0
2015-11-16 15:20:00,56.61,56.71,56.59,56.68,120672.0,29.6782,29.7306,29.6677,29.7149,120672.0
2015-11-16 15:30:00,56.68,56.75,56.65,56.68,142487.0,29.7149,29.7516,29.6991,29.7149,142487.0
2015-11-16 15:40:00,56.68,56.69,56.59,56.63,146333.0,29.7149,29.7201,29.6677,29.6886,146333.0
2015-11-16 15:50:00,56.63,56.79,56.58,56.77,489718.0,29.6886,29.7725,29.6624,29.762,489718.0
2015-11-17 09:30:00,56.85,56.94,56.7,56.89,202225.0,29.804,29.8512,29.7253,29.8249,202225.0
2015-11-17 09:40:00,56.91,57.1,56.79,56.89,86766.0,29.8354,29.935,29.7725,29.8249,86766.0
2015-11-17 09:50:00,56.9,57.0,56.74,56.79,98439.0,29.8302,29.8826,29.7463,29.7725,98439.0
2015-11-17 10:00:00,56.8,57.02,56.8,56.95,75923.0,29.7778,29.8931,29.7778,29.8564,75923.0
2015-11-17 10:10:00,56.96,56.97,56.86,56.89,62818.0,29.8616,29.8669,29.8092,29.8249,62818.0
2015-11-17 10:20:00,56.89,56.93,56.86,56.87,63636.0,29.8249,29.8459,29.8092,29.8145,63636.0
2015-11-17 10:30:00,56.87,57.01,56.85,56.87,119957.0,29.8145,29.8879,29.804,29.8145,119957.0
2015-11-17 10:40:00,56.87,56.9,56.86,56.88,92527.0,29.8145,29.8302,29.8092,29.8197,92527.0
2015-11-17 10:50:00,56.89,56.99,56.87,56.9,78217.0,29.8249,29.8774,29.8145,29.8302,78217.0
2015-11-17 11:00:00,56.89,56.9,56.83,56.83,265402.0,29.8249,29.8302,29.7935,29.7935,265402.0
2015-11-17 11:10:00,56.83,56.92,56.8,56.92,111533.0,29.7935,29.8407,29.7778,29.8407,111533.0
2015-11-17 11:20:00,56.92,56.96,56.85,56.85,84945.0,29.8407,29.8616,29.804,29.804,84945.0
2015-11-17 11:30:00,56.86,56.95,56.85,56.91,75057.0,29.8092,29.8564,29.804,29.8354,75057.0
2015-11-17 11:40:00,56.91,56.93,56.82,56.86,95440.0,29.8354,29.8459,29.7882,29.8092,95440.0
2015-11-17 11:50:00,56.85,56.88,56.76,56.79,58661.0,29.804,29.8197,29.7568,29.7725,58661.0
2015-11-17 12:00:00,56.79,56.91,56.79,56.89,38088.0,29.7725,29.8354,29.7725,29.8249,38088.0
2015-11-17 12:10:00,56.89,56.89,56.8,56.81,38134.0,29.8249,29.8249,29.7778,29.783,38134.0
2015-11-17 12:20:00,56.81,56.87,56.76,56.87,67258.0,29.783,29.8145,29.7568,29.8145,67258.0
2015-11-17 12:30:00,56.86,56.89,56.76,56.79,34601.0,29.8092,29.8249,29.7568,29.7725,34601.0
2015-11-17 12:40:00,56.78,56.78,56.64,56.65,60987.0,29.7673,29.7673,29.6939,29.6991,60987.0
2015-11-17 12:50:00,56.65,56.71,56.65,56.69,45659.0,29.6991,29.7306,29.6991,29.7201,45659.0
2015-11-17 13:00:00,56.7,56.76,56.68,56.73,32872.0,29.7253,29.7568,29.7149,29.7411,32872.0
2015-11-17 13:10:00,56.73,56.75,56.6,56.61,32239.0,29.7411,29.7516,29.6729,29.6782,32239.0
2015-11-17 13:20:00,56.62,56.64,56.54,56.61,34133.0,29.6834,29.6939,29.6415,29.6782,34133.0
2015-11-17 13:30:00,56.61,56.75,56.6,56.72,42109.0,29.6782,29.7516,29.6729,29.7358,42109.0
2015-11-17 13:40:00,56.73,56.87,56.7,56.85,62931.0,29.7411,29.8145,29.7253,29.804,62931.0
2015-11-17 13:50:00,56.85,56.92,56.82,56.86,53878.0,29.804,29.8407,29.7882,29.8092,53878.0
2015-11-17 14:00:00,56.86,56.87,56.72,56.82,162267.0,29.8092,29.8145,29.7358,29.7882,162267.0
2015-11-17 14:10:00,56.82,56.83,56.77,56.78,33938.0,29.7882,29.7935,29.762,29.7673,33938.0
2015-11-17 14:20:00,56.78,56.78,56.64,56.66,59630.0,29.7673,29.7673,29.6939,29.7044,59630.0
2015-11-17 14:30:00,56.66,56.67,56.6,56.66,36621.0,29.7044,29.7096,29.6729,29.7044,36621.0
2015-11-17 14:40:00,56.66,56.68,56.55,56.63,67023.0,29.7044,29.7149,29.6467,29.6886,67023.0
2015-11-17 14:50:00,56.64,56.7,56.57,56.69,62187.0,29.6939,29.7253,29.6572,29.7201,62187.0
2015-11-17 15:00:00,56.68,56.68,56.58,56.6,50285.0,29.7149,29.7149,29.6624,29.6729,50285.0
2015-11-17 15:10:00,56.6,56.63,56.5,56.53,85579.0,29.6729,29.6886,29.6205,29.6362,85579.0
2015-11-17 15:20:00,56.52,56.63,56.51,56.61,79191.0,29.631,29.6886,29.6257,29.6782,79191.0
2015-11-17 15:30:00,56.61,56.67,56.56,56.61,88278.0,29.6782,29.7096,29.6519,29.6782,88278.0
2015-11-17 15:40:00,56.61,56.69,56.58,56.66,228975.0,29.6782,29.7201,29.6624,29.7044,228975.0
2015-11-17 15:50:00,56.66,56.74,56.66,56.67,241249.0,29.7044,29.7463,29.7044,29.7096,241249.0
2015-11-18 09:30:00,56.89,56.93,56.56,56.62,180634.0,29.8249,29.8459,29.6519,29.6834,180634.0
2015-11-18 09:40:00,56.61,56.64,56.48,56.64,56369.0,29.6782,29.6939,29.61,29.6939,56369.0
2015-11-18 09:50:00,56.63,56.68,56.52,56.53,62824.0,29.6886,29.7149,29.631,29.6362,62824.0
2015-11-18 10:00:00,56.54,56.78,56.53,56.75,74169.0,29.6415,29.7673,29.6362,29.7516,74169.0
2015-11-18 10:10:00,56.75,56.75,56.44,56.5,81045.0,29.7516,29.7516,29.589,29.6205,81045.0
2015-11-18 10:20:00,56.51,56.63,56.48,56.63,59008.0,29.6257,29.6886,29.61,29.6886,59008.0
2015-11-18 10:30:00,56.64,56.72,56.6,56.67,132656.0,29.6939,29.7358,29.6729,29.7096,132656.0
2015-11-18 10:40:00,56.67,56.69,56.61,56.69,68697.0,29.7096,29.7201,29.6782,29.7201,68697.0
2015-11-18 10:50:00,56.68,56.77,56.64,56.72,70269.0,29.7149,29.762,29.6939,29.7358,70269.0
2015-11-18 11:00:00,56.71,56.71,56.6,56.7,68339.0,29.7306,29.7306,29.6729,29.7253,68339.0
2015-11-18 11:10:00,56.71,56.75,56.63,56.63,52400.0,29.7306,29.7516,29.6886,29.6886,52400.0
2015-11-18 11:20:00,56.64,56.82,56.59,56.77,67597.0,29.6939,29.7882,29.6677,29.762,67597.0
2015-11-18 11:30:00,56.77,56.91,56.73,56.84,565539.0,29.762,29.8354,29.7411,29.7987,565539.0
2015-11-18 11:40:00,56.84,56.86,56.82,56.86,96276.0,29.7987,29.8092,29.7882,29.8092,96276.0
2015-11-18 11:50:00,56.86,56.86,56.82,56.82,109840.0,29.8092,29.8092,29.7882,29.7882,109840.0
2015-11-18 12:00:00,56.82,56.82,56.75,56.79,67829.0,29.7882,29.7882,29.7516,29.7725,67829.0
2015-11-18 12:10:00,56.78,56.86,56.78,56.86,53323.0,29.7673,29.8092,29.7673,29.8092,53323.0
2015-11-18 12:20:00,56.86,56.89,56.79,56.81,60105.0,29.8092,29.8249,29.7725,29.783,60105.0
2015-11-18 12:30:00,56.81,56.81,56.75,56.78,179558.0,29.783,29.783,29.7516,29.7673,179558.0
2015-11-18 12:40:00,56.77,56.78,56.68,56.69,144807.0,29.762,29.7673,29.7149,29.7201,144807.0
2015-11-18 12:50:00,56.69,56.71,56.67,56.69,114728.0,29.7201,29.7306,29.7096,29.7201,114728.0
2015-11-18 13:00:00,56.69,56.75,56.68,56.71,72030.0,29.7201,29.7516,29.7149,29.7306,72030.0
2015-11-18 13:10:00,56.72,56.72,56.59,56.65,87169.0,29.7358,29.7358,29.6677,29.6991,87169.0
2015-11-18 13:20:00,56.65,56.7,56.64,56.7,89095.0,29.6991,29.7253,29.6939,29.7253,89095.0
2015-11-18 13:30:00,56.69,56.7,56.65,56.66,70980.0,29.7201,29.7253,29.6991,29.7044,70980.0
2015-11-18 13:40:00,56.65,56.66,56.61,56.63,73161.0,29.6991,29.7044,29.6782,29.6886,73161.0
2015-11-18 13:50:00,56.62,56.71,56.61,56.66,58744.0,29.6834,29.7306,29.6782,29.7044,58744.0
2015-11-18 14:00:00,56.64,56.73,56.58,56.73,164446.0,29.6939,29.7411,29.6624,29.7411,164446.0
2015-11-18 14:10:00,56.73,56.84,56.72,56.72,164783.0,29.7411,29.7987,29.7358,29.7358,164783.0
2015-11-18 14:20:00,56.73,56.75,56.68,56.71,213571.0,29.7411,29.7516,29.7149,29.7306,213571.0
2015-11-18 14:30:00,56.72,56.72,56.66,56.7,136505.0,29.7358,29.7358,29.7044,29.7253,136505.0
2015-11-18 14:40:00,56.69,56.75,56.69,56.74,125275.0,29.7201,29.7516,29.7201,29.7463,125275.0
2015-11-18 14:50:00,56.75,56.78,56.73,56.76,154589.0,29.7516,29.7673,29.7411,29.7568,154589.0
2015-11-18 15:00:00,56.76,56.78,56.73,56.74,126442.0,29.7568,29.7673,29.7411,29.7463,126442.0
2015-11-18 15:10:00,56.75,56.81,56.74,56.79,205352.0,29.7516,29.783,29.7463,29.7725,205352.0
2015-11-18 15:20:00,56.78,56.78,56.76,56.78,195718.0,29.7673,29.7673,29.7568,29.7673,195718.0
2015-11-18 15:30:00,56.78,56.81,56.74,56.81,466577.0,29.7673,29.783,29.7463,29.783,466577.0
2015-11-18 15:40:00,56.8,57.01,56.8,57.01,305029.0,29.7778,29.8879,29.7778,29.8879,305029.0
2015-11-18 15:50:00,57.01,57.15,56.98,57.05,441209.0,29.8879,29.9613,29.8721,29.9088,441209.0
2015-11-19 09:30:00,57.22,57.63,57.22,57.55,172694.0,29.998,30.2129,29.998,30.171,172694.0
2015-11-19 09:40:00,57.57,57.69,57.55,57.68,124018.0,30.1814,30.2444,30.171,30.2391,124018.0
2015-11-19 09:50:00,57.67,57.8,57.57,57.79,120828.0,30.2339,30.302,30.1814,30.2968,120828.0
2015-11-19 10:00:00,57.78,58.03,57.78,57.99,168029.0,30.2915,30.4226,30.2915,30.4016,168029.0
2015-11-19 10:10:00,57.97,57.97,57.8,57.81,106773.0,30.3911,30.3911,30.302,30.3073,106773.0
2015-11-19 10:20:00,57.81,57.86,57.77,57.8,87184.0,30.3073,30.3335,30.2863,30.302,87184.0
2015-11-19 10:30:00,57.8,57.86,57.72,57.76,79543.0,30.302,30.3335,30.2601,30.2811,79543.0
2015-11-19 10:40:00,57.75,57.77,57.66,57.7,117972.0,30.2758,30.2863,30.2286,30.2496,117972.0
2015-11-19 10:50:00,57.7,57.72,57.65,57.71,96472.0,30.2496,30.2601,30.2234,30.2548,96472.0
2015-11-19 11:00:00,57.72,57.79,57.7,57.76,86316.0,30.2601,30.2968,30.2496,30.2811,86316.0
2015-11-19 11:10:00,57.76,57.8,57.66,57.79,121208.0,30.2811,30.302,30.2286,30.2968,121208.0
2015-11-19 11:20:00,57.79,57.91,57.75,57.88,103711.0,30.2968,30.3597,30.2758,30.344,103711.0
2015-11-19 11:30:00,57.88,57.93,57.74,57.75,81501.0,30.344,30.3702,30.2706,30.2758,81501.0
2015-11-19 11:40:00,57.75,57.78,57.65,57.67,83898.0,30.2758,30.2915,30.2234,30.2339,83898.0
2015-11-19 11:50:00,57.68,57.79,57.66,57.77,73764.0,30.2391,30.2968,30.2286,30.2863,73764.0
2015-11-19 12:00:00,57.77,57.77,57.65,57.66,79402.0,30.2863,30.2863,30.2234,30.2286,79402.0
2015-11-19 12:10:00,57.65,57.67,57.62,57.67,43551.0,30.2234,30.2339,30.2077,30.2339,43551.0
2015-11-19 12:20:00,57.67,57.72,57.65,57.71,54465.0,30.2339,30.2601,30.2234,30.2548,54465.0
2015-11-19 12:30:00,57.71,57.72,57.64,57.67,62770.0,30.2548,30.2601,30.2181,30.2339,62770.0
2015-11-19 12:40:00,57.67,57.73,57.62,57.73,40161.0,30.2339,30.2653,30.2077,30.2653,40161.0
2015-11-19 12:50:00,57.72,57.77,57.68,57.71,48239.0,30.2601,30.2863,30.2391,30.2548,48239.0
2015-11-19 13:00:00,57.71,57.78,57.68,57.76,44610.0,30.2548,30.2915,30.2391,30.2811,44610.0
2015-11-19 13:10:00,57.76,57.77,57.7,57.71,59633.0,30.2811,30.2863,30.2496,30.2548,59633.0
2015-11-19 13:20:00,57.71,57.72,57.64,57.65,42812.0,30.2548,30.2601,30.2181,30.2234,42812.0
2015-11-19 13:30:00,57.64,57.68,57.6,57.64,64787.0,30.2181,30.2391,30.1972,30.2181,64787.0
2015-11-19 13:40:00,57.64,57.72,57.62,57.63,52355.0,30.2181,30.2601,30.2077,30.2129,52355.0
2015-11-19 13:50:00,57.63,57.66,57.56,57.65,69137.0,30.2129,30.2286,30.1762,30.2234,69137.0
2015-11-19 14:00:00,57.65,57.66,57.6,57.65,59555.0,30.2234,30.2286,30.1972,30.2234,59555.0
2015-11-19 14:10:00,57.65,57.66,57.57,57.61,61169.0,30.2234,30.2286,30.1814,30.2024,61169.0
2015-11-19 14:20:00,57.6,57.68,57.6,57.68,59693.0,30.1972,30.2391,30.1972,30.2391,59693.0
2015-11-19 14:30:00,57.69,57.72,57.49,57.62,580453.0,30.2444,30.2601,30.1395,30.2077,580453.0
2015-11-19 14:40:00,57.62,57.65,57.57,57.57,96242.0,30.2077,30.2234,30.1814,30.1814,96242.0
2015-11-19 14:50:00,57.56,57.59,57.54,57.57,124163.0,30.1762,30.1919,30.1657,30.1814,124163.0
2015-11-19 15:00:00,57.56,57.57,57.5,57.53,153389.0,30.1762,30.1814,30.1447,30.1605,153389.0
2015-11-19 15:10:00,57.53,57.57,57.51,57.55,81032.0,30.1605,30.1814,30.15,30.171,81032.0
2015-11-19 15:20:00,57.54,57.62,57.53,57.6,117204.0,30.1657,30.2077,30.1605,30.1972,117204.0
2015-11-19 15:30:00,57.59,57.59,57.46,57.51,211832.0,30.1919,30.1919,30.1238,30.15,211832.0
2015-11-19 15:40:00,57.51,57.55,57.47,57.51,229592.0,30.15,30.171,30.129,30.15,229592.0
2015-11-19 15:50:00,57.51,57.53,57.45,57.47,507953.0,30.15,30.1605,30.1185,30.129,507953.0
2015-11-20 09:30:00,57.55,57.93,57.49,57.9,708148.0,30.171,30.3702,30.1395,30.3544,708148.0
2015-11-20 09:40:00,57.89,58.2,57.87,58.17,149997.0,30.3492,30.5117,30.3387,30.496,149997.0
2015-11-20 09:50:00,58.17,58.38,58.14,58.34,113043.0,30.496,30.6061,30.4803,30.5851,113043.0
2015-11-20 10:00:00,58.34,58.38,58.13,58.36,90316.0,30.5851,30.6061,30.475,30.5956,90316.0
2015-11-20 10:10:00,58.35,58.38,58.12,58.13,101078.0,30.5904,30.6061,30.4698,30.475,101078.0
2015-11-20 10:20:00,58.14,58.19,58.05,58.12,55777.0,30.4803,30.5065,30.4331,30.4698,55777.0
2015-11-20 10:30:00,58.11,58.17,58.06,58.1,111604.0,30.4645,30.496,30.4383,30.4593,111604.0
2015-11-20 10:40:00,58.08,58.14,58.01,58.05,64506.0,30.4488,30.4803,30.4121,30.4331,64506.0
2015-11-20 10:50:00,58.05,58.1,57.96,58.01,90718.0,30.4331,30.4593,30.3859,30.4121,90718.0
2015-11-20 11:00:00,58.01,58.02,57.88,57.89,86137.0,30.4121,30.4174,30.344,30.3492,86137.0
2015-11-20 11:10:00,57.9,57.95,57.83,57.95,97082.0,30.3544,30.3807,30.3177,30.3807,97082.0
2015-11-20 11:20:00,57.95,57.95,57.81,57.82,96100.0,30.3807,30.3807,30.3073,30.3125,96100.0
2015-11-20 11:30:00,57.82,57.88,57.8,57.85,56697.0,30.3125,30.344,30.302,30.3282,56697.0
2015-11-20 11:40:00,57.85,57.86,57.76,57.77,76332.0,30.3282,30.3335,30.2811,30.2863,76332.0
2015-11-20 11:50:00,57.76,57.79,57.7,57.74,76096.0,30.2811,30.2968,30.2496,30.2706,76096.0
2015-11-20 12:00:00,57.74,57.78,57.69,57.77,61362.0,30.2706,30.2915,30.2444,30.2863,61362.0
2015-11-20 12:10:00,57.77,57.77,57.66,57.7,62627.0,30.2863,30.2863,30.2286,30.2496,62627.0
2015-11-20 12:20:00,57.7,57.74,57.56,57.59,74995.0,30.2496,30.2706,30.1762,30.1919,74995.0
2015-11-20 12:30:00,57.58,57.67,57.57,57.6,54982.0,30.1867,30.2339,30.1814,30.1972,54982.0
2015-11-20 12:40:00,57.59,57.63,57.55,57.55,55203.0,30.1919,30.2129,30.171,30.171,55203.0
2015-11-20 12:50:00,57.56,57.58,57.5,57.51,127827.0,30.1762,30.1867,30.1447,30.15,127827.0
2015-11-20 13:00:00,57.52,57.55,57.5,57.5,66098.0,30.1552,30.171,30.1447,30.1447,66098.0
2015-11-20 13:10:00,57.51,57.51,57.43,57.47,107906.0,30.15,30.15,30.108,30.129,107906.0
2015-11-20 13:20:00,57.47,57.47,57.38,57.39,87156.0,30.129,30.129,30.0818,30.0871,87156.0
2015-11-20 13:30:00,57.38,57.42,57.35,57.36,92810.0,30.0818,30.1028,30.0661,30.0713,92810.0
2015-11-20 13:40:00,57.36,57.4,57.31,57.35,117683.0,30.0713,30.0923,30.0451,30.0661,117683.0
2015-11-20 13:50:00,57.33,57.39,57.31,57.36,94561.0,30.0556,30.0871,30.0451,30.0713,94561.0
2015-11-20 14:00:00,57.36,57.43,57.35,57.42,53365.0,30.0713,30.108,30.0661,30.1028,53365.0
2015-11-20 14:10:00,57.42,57.46,57.33,57.35,68396.0,30.1028,30.1238,30.0556,30.0661,68396.0
2015-11-20 14:20:00,57.36,57.4,57.32,57.36,64280.0,30.0713,30.0923,30.0504,30.0713,64280.0
2015-11-20 14:30:00,57.35,57.42,57.31,57.34,109817.0,30.0661,30.1028,30.0451,30.0609,109817.0
2015-11-20 14:40:00,57.35,57.39,57.3,57.35,119357.0,30.0661,30.0871,30.0399,30.0661,119357.0
2015-11-20 14:50:00,57.34,57.35,57.18,57.21,149141.0,30.0609,30.0661,29.977,29.9927,149141.0
2015-11-20 15:00:00,57.2,57.24,57.12,57.2,214399.0,29.9875,30.0084,29.9455,29.9875,214399.0
2015-11-20 15:10:00,57.19,57.23,57.16,57.17,155519.0,29.9822,30.0032,29.9665,29.9717,155519.0
2015-11-20 15:20:00,57.17,57.26,57.16,57.17,170617.0,29.9717,30.0189,29.9665,29.9717,170617.0
2015-11-20 15:30:00,57.18,57.23,57.13,57.2,319344.0,29.977,30.0032,29.9508,29.9875,319344.0
2015-11-20 15:40:00,57.2,57.22,57.15,57.17,262680.0,29.9875,29.998,29.9613,29.9717,262680.0
2015-11-20 15:50:00,57.18,57.2,57.08,57.14,649424.0,29.977,29.9875,29.9246,29.956,649424.0
2015-11-23 09:30:00,57.32,57.59,57.14,57.26,192428.0,30.0504,30.1919,29.956,30.0189,192428.0
2015-11-23 09:40:00,57.28,57.48,57.21,57.46,65083.0,30.0294,30.1343,29.9927,30.1238,65083.0
2015-11-23 09:50:00,57.44,57.44,57.26,57.39,83422.0,30.1133,30.1133,30.0189,30.0871,83422.0
2015-11-23 10:00:00,57.4,57.43,57.29,57.36,82849.0,30.0923,30.108,30.0346,30.0713,82849.0
2015-11-23 10:10:00,57.36,57.46,57.36,57.42,69777.0,30.0713,30.1238,30.0713,30.1028,69777.0
2015-11-23 10:20:00,57.41,57.41,57.14,57.19,128201.0,30.0976,30.0976,29.956,29.9822,128201.0
2015-11-23 10:30:00,57.19,57.43,57.19,57.41,71848.0,29.9822,30.108,29.9822,30.0976,71848.0
2015-11-23 10:40:00,57.42,57.55,57.39,57.52,128365.0,30.1028,30.171,30.0871,30.1552,128365.0
2015-11-23 10:50:00,57.53,57.62,57.47,57.61,92037.0,30.1605,30.2077,30.129,30.2024,92037.0
2015-11-23 11:00:00,57.61,57.62,57.55,57.59,72782.0,30.2024,30.2077,30.171,30.1919,72782.0
2015-11-23 11:10:00,57.58,57.7,57.58,57.69,84245.0,30.1867,30.2496,30.1867,30.2444,84245.0
2015-11-23 11:20:00,57.69,57.75,57.65,57.75,62147.0,30.2444,30.2758,30.2234,30.2758,62147.0
2015-11-23 11:30:00,57.75,57.76,57.66,57.7,78458.0,30.2758,30.2811,30.2286,30.2496,78458.0
2015-11-23 11:40:00,57.71,57.8,57.67,57.78,65325.0,30.2548,30.302,30.2339,30.2915,65325.0
2015-11-23 11:50:00,57.78,57.82,57.77,57.79,80119.0,30.2915,30.3125,30.2863,30.2968,80119.0
2015-11-23 12:00:00,57.8,57.84,57.77,57.8,54660.0,30.302,30.323,30.2863,30.302,54660.0
2015-11-23 12:10:00,57.8,57.82,57.72,57.77,41905.0,30.302,30.3125,30.2601,30.2863,41905.0
2015-11-23 12:20:00,57.78,57.79,57.71,57.76,63008.0,30.2915,30.2968,30.2548,30.2811,63008.0
2015-11-23 12:30:00,57.76,57.8,57.73,57.76,58953.0,30.2811,30.302,30.2653,30.2811,58953.0
2015-11-23 12:40:00,57.76,57.76,57.65,57.68,51895.0,30.2811,30.2811,30.2234,30.2391,51895.0
2015-11-23 12:50:00,57.69,57.7,57.62,57.63,71433.0,30.2444,30.2496,30.2077,30.2129,71433.0
2015-11-23 13:00:00,57.62,57.64,57.59,57.6,77295.0,30.2077,30.2181,30.1919,30.1972,77295.0
2015-11-23 13:10:00,57.6,57.61,57.53,57.54,42748.0,30.1972,30.2024,30.1605,30.1657,42748.0
2015-11-23 13:20:00,57.54,57.6,57.54,57.59,44765.0,30.1657,30.1972,30.1657,30.1919,44765.0
2015-11-23 13:30:00,57.6,57.61,57.56,57.59,117626.0,30.1972,30.2024,30.1762,30.1919,117626.0
2015-11-23 13:40:00,57.59,57.61,57.57,57.58,30903.0,30.1919,30.2024,30.1814,30.1867,30903.0
2015-11-23 13:50:00,57.58,57.61,57.56,57.56,65348.0,30.1867,30.2024,30.1762,30.1762,65348.0
2015-11-23 14:00:00,57.55,57.57,57.49,57.53,72158.0,30.171,30.1814,30.1395,30.1605,72158.0
2015-11-23 14:10:00,57.53,57.53,57.47,57.49,68298.0,30.1605,30.1605,30.129,30.1395,68298.0
2015-11-23 14:20:00,57.49,57.57,57.49,57.57,64126.0,30.1395,30.1814,30.1395,30.1814,64126.0
2015-11-23 14:30:00,57.56,57.6,57.52,57.59,88964.0,30.1762,30.1972,30.1552,30.1919,88964.0
2015-11-23 14:40:00,57.59,57.61,57.56,57.58,66889.0,30.1919,30.2024,30.1762,30.1867,66889.0
2015-11-23 14:50:00,57.58,57.6,57.55,57.55,80302.0,30.1867,30.1972,30.171,30.171,80302.0
2015-11-23 15:00:00,57.55,57.58,57.53,57.56,97975.0,30.171,30.1867,30.1605,30.1762,97975.0
2015-11-23 15:10:00,57.55,57.62,57.55,57.62,100641.0,30.171,30.2077,30.171,30.2077,100641.0
2015-11-23 15:20:00,57.62,57.64,57.61,57.62,90408.0,30.2077,30.2181,30.2024,30.2077,90408.0
2015-11-23 15:30:00,57.62,57.71,57.61,57.67,148024.0,30.2077,30.2548,30.2024,30.2339,148024.0
2015-11-23 15:40:00,57.67,57.67,57.58,57.63,131587.0,30.2339,30.2339,30.1867,30.2129,131587.0
2015-11-23 15:50:00,57.64,57.71,57.6,57.63,343962.0,30.2181,30.2548,30.1972,30.2129,343962.0
2015-11-24 09:30:00,57.39,57.45,57.01,57.08,174273.0,30.0871,30.1185,29.8879,29.9246,174273.0
2015-11-24 09:40:00,57.09,57.35,57.02,57.34,125962.0,29.9298,30.0661,29.8931,30.0609,125962.0
2015-11-24 09:50:00,57.34,57.39,57.19,57.33,88358.0,30.0609,30.0871,29.9822,30.0556,88358.0
2015-11-24 10:00:00,57.32,57.32,57.2,57.23,81471.0,30.0504,30.0504,29.9875,30.0032,81471.0
2015-11-24 10:10:00,57.23,57.3,57.16,57.23,54095.0,30.0032,30.0399,29.9665,30.0032,54095.0
2015-11-24 10:20:00,57.22,57.35,57.22,57.34,74516.0,29.998,30.0661,29.998,30.0609,74516.0
2015-11-24 10:30:00,57.33,57.37,57.26,57.37,86183.0,30.0556,30.0766,30.0189,30.0766,86183.0
2015-11-24 10:40:00,57.38,57.39,57.27,57.36,66240.0,30.0818,30.0871,30.0242,30.0713,66240.0
2015-11-24 10:50:00,57.36,57.39,57.22,57.23,64912.0,30.0713,30.0871,29.998,30.0032,64912.0
2015-11-24 11:00:00,57.23,57.4,57.23,57.4,54868.0,30.0032,30.0923,30.0032,30.0923,54868.0
2015-11-24 11:10:00,57.41,57.42,57.3,57.3,47921.0,30.0976,30.1028,30.0399,30.0399,47921.0
2015-11-24 11:20:00,57.31,57.51,57.29,57.5,69853.0,30.0451,30.15,30.0346,30.1447,69853.0
2015-11-24 11:30:00,57.51,57.6,57.49,57.56,67615.0,30.15,30.1972,30.1395,30.1762,67615.0
2015-11-24 11:40:00,57.57,57.6,57.54,57.57,53980.0,30.1814,30.1972,30.1657,30.1814,53980.0
2015-11-24 11:50:00,57.58,57.64,57.56,57.6,100155.0,30.1867,30.2181,30.1762,30.1972,100155.0
2015-11-24 12:00:00,57.61,57.65,57.59,57.63,41839.0,30.2024,30.2234,30.1919,30.2129,41839.0
2015-11-24 12:10:00,57.63,57.72,57.63,57.71,41770.0,30.2129,30.2601,30.2129,30.2548,41770.0
2015-11-24 12:20:00,57.71,57.73,57.66,57.68,46744.0,30.2548,30.2653,30.2286,30.2391,46744.0
2015-11-24 12:30:00,57.68,57.72,57.66,57.69,44203.0,30.2391,30.2601,30.2286,30.2444,44203.0
2015-11-24 12:40:00,57.7,57.73,57.66,57.66,39360.0,30.2496,30.2653,30.2286,30.2286,39360.0
2015-11-24 12:50:00,57.67,57.68,57.58,57.62,25535.0,30.2339,30.2391,30.1867,30.2077,25535.0
2015-11-24 13:00:00,57.61,57.78,57.61,57.77,41453.0,30.2024,30.2915,30.2024,30.2863,41453.0
2015-11-24 13:10:00,57.77,57.79,57.7,57.73,28626.0,30.2863,30.2968,30.2496,30.2653,28626.0
2015-11-24 13:20:00,57.73,57.81,57.73,57.76,40915.0,30.2653,30.3073,30.2653,30.2811,40915.0
2015-11-24 13:30:00,57.76,57.79,57.73,57.77,43281.0,30.2811,30.2968,30.2653,30.2863,43281.0
2015-11-24 13:40:00,57.78,57.83,57.77,57.77,34695.0,30.2915,30.3177,30.2863,30.2863,34695.0
2015-11-24 13:50:00,57.77,57.79,57.75,57.78,23679.0,30.2863,30.2968,30.2758,30.2915,23679.0
2015-11-24 14:00:00,57.79,57.83,57.74,57.77,138298.0,30.2968,30.3177,30.2706,30.2863,138298.0
2015-11-24 14:10:00,57.78,57.8,57.63,57.7,51222.0,30.2915,30.302,30.2129,30.2496,51222.0
2015-11-24 14:20:00,57.69,57.69,57.58,57.61,58451.0,30.2444,30.2444,30.1867,30.2024,58451.0
2015-11-24 14:30:00,57.61,57.66,57.56,57.61,141712.0,30.2024,30.2286,30.1762,30.2024,141712.0
2015-11-24 14:40:00,57.61,57.62,57.59,57.6,38803.0,30.2024,30.2077,30.1919,30.1972,38803.0
2015-11-24 14:50:00,57.6,57.67,57.59,57.66,53138.0,30.1972,30.2339,30.1919,30.2286,53138.0
2015-11-24 15:00:00,57.67,57.71,57.62,57.7,65694.0,30.2339,30.2548,30.2077,30.2496,65694.0
2015-11-24 15:10:00,57.69,57.74,57.67,57.68,91787.0,30.2444,30.2706,30.2339,30.2391,91787.0
2015-11-24 15:20:00,57.67,57.71,57.59,57.6,64179.0,30.2339,30.2548,30.1919,30.1972,64179.0
2015-11-24 15:30:00,57.59,57.64,57.57,57.58,86063.0,30.1919,30.2181,30.1814,30.1867,86063.0
2015-11-24 15:40:00,57.58,57.65,57.53,57.54,102784.0,30.1867,30.2234,30.1605,30.1657,102784.0
2015-11-24 15:50:00,57.54,57.61,57.52,57.58,244467.0,30.1657,30.2024,30.1552,30.1867,244467.0
2015-11-25 09:30:00,57.6,57.73,57.52,57.55,153724.0,30.1972,30.2653,30.1552,30.171,153724.0
2015-11-25 09:40:00,57.54,57.62,57.46,57.51,67485.0,30.1657,30.2077,30.1238,30.15,67485.0
2015-11-25 09:50:00,57.51,57.54,57.38,57.44,54115.0,30.15,30.1657,30.0818,30.1133,54115.0
2015-11-25 10:00:00,57.43,57.48,57.27,57.28,111220.0,30.108,30.1343,30.0242,30.0294,111220.0
2015-11-25 10:10:00,57.29,57.32,57.25,57.27,29378.0,30.0346,30.0504,30.0137,30.0242,29378.0
2015-11-25 10:20:00,57.27,57.28,57.16,57.17,79717.0,30.0242,30.0294,29.9665,29.9717,79717.0
2015-11-25 10:30:00,57.18,57.35,57.18,57.22,111935.0,29.977,30.0661,29.977,29.998,111935.0
2015-11-25 10:40:00,57.22,57.34,57.21,57.32,78444.0,29.998,30.0609,29.9927,30.0504,78444.0
2015-11-25 10:50:00,57.33,57.37,57.29,57.36,69487.0,30.0556,30.0766,30.0346,30.0713,69487.0
2015-11-25 11:00:00,57.35,57.41,57.29,57.41,53465.0,30.0661,30.0976,30.0346,30.0976,53465.0
2015-11-25 11:10:00,57.42,57.52,57.36,57.49,72971.0,30.1028,30.1552,30.0713,30.1395,72971.0
2015-11-25 11:20:00,57.48,57.62,57.48,57.61,61959.0,30.1343,30.2077,30.1343,30.2024,61959.0
2015-11-25 11:30:00,57.62,57.67,57.58,57.64,63272.0,30.2077,30.2339,30.1867,30.2181,63272.0
2015-11-25 11:40:00,57.64,57.67,57.6,57.61,51916.0,30.2181,30.2339,30.1972,30.2024,51916.0
2015-11-25 11:50:00,57.61,57.61,57.54,57.56,43321.0,30.2024,30.2024,30.1657,30.1762,43321.0
2015-11-25 12:00:00,57.56,57.64,57.56,57.63,53969.0,30.1762,30.2181,30.1762,30.2129,53969.0
2015-11-25 12:10:00,57.63,57.67,57.6,57.65,40885.0,30.2129,30.2339,30.1972,30.2234,40885.0
2015-11-25 12:20:00,57.65,57.67,57.64,57.66,41998.0,30.2234,30.2339,30.2181,30.2286,41998.0
2015-11-25 12:30:00,57.66,57.67,57.63,57.63,38071.0,30.2286,30.2339,30.2129,30.2129,38071.0
2015-11-25 12:40:00,57.62,57.66,57.6,57.66,27924.0,30.2077,30.2286,30.1972,30.2286,27924.0
2015-11-25 12:50:00,57.65,57.69,57.65,57.66,27582.0,30.2234,30.2444,30.2234,30.2286,27582.0
2015-11-25 13:00:00,57.65,57.67,57.59,57.6,37485.0,30.2234,30.2339,30.1919,30.1972,37485.0
2015-11-25 13:10:00,57.59,57.62,57.52,57.54,39756.0,30.1919,30.2077,30.1552,30.1657,39756.0
2015-11-25 13:20:00,57.54,57.56,57.5,57.51,29065.0,30.1657,30.1762,30.1447,30.15,29065.0
2015-11-25 13:30:00,57.51,57.59,57.5,57.58,59515.0,30.15,30.1919,30.1447,30.1867,59515.0
2015-11-25 13:40:00,57.58,57.62,57.56,57.62,43354.0,30.1867,30.2077,30.1762,30.2077,43354.0
2015-11-25 13:50:00,57.61,57.68,57.61,57.68,29004.0,30.2024,30.2391,30.2024,30.2391,29004.0
2015-11-25 14:00:00,57.67,57.73,57.61,57.63,61035.0,30.2339,30.2653,30.2024,30.2129,61035.0
2015-11-25 14:10:00,57.62,57.64,57.53,57.54,48540.0,30.2077,30.2181,30.1605,30.1657,48540.0
2015-11-25 14:20:00,57.55,57.56,57.47,57.52,82019.0,30.171,30.1762,30.129,30.1552,82019.0
2015-11-25 14:30:00,57.51,57.57,57.5,57.56,32257.0,30.15,30.1814,30.1447,30.1762,32257.0
2015-11-25 14:40:00,57.57,57.62,57.56,57.62,28730.0,30.1814,30.2077,30.1762,30.2077,28730.0
2015-11-25 14:50:00,57.63,57.65,57.58,57.59,40347.0,30.2129,30.2234,30.1867,30.1919,40347.0
2015-11-25 15:00:00,57.58,57.64,57.58,57.63,60305.0,30.1867,30.2181,30.1867,30.2129,60305.0
2015-11-25 15:10:00,57.63,57.64,57.58,57.64,73135.0,30.2129,30.2181,30.1867,30.2181,73135.0
2015-11-25 15:20:00,57.63,57.69,57.61,57.68,34530.0,30.2129,30.2444,30.2024,30.2391,34530.0
2015-11-25 15:30:00,57.67,57.68,57.63,57.64,56432.0,30.2339,30.2391,30.2129,30.2181,56432.0
2015-11-25 15:40:00,57.63,57.64,57.52,57.57,101977.0,30.2129,30.2181,30.1552,30.1814,101977.0
2015-11-25 15:50:00,57.57,57.59,57.48,57.52,247511.0,30.1814,30.1919,30.1343,30.1552,247511.0
2015-11-27 09:30:00,57.59,57.82,57.5,57.77,118440.0,30.1919,30.3125,30.1447,30.2863,118440.0
2015-11-27 09:40:00,57.74,57.86,57.67,57.7,81655.0,30.2706,30.3335,30.2339,30.2496,81655.0
2015-11-27 09:50:00,57.7,57.7,57.58,57.59,89777.0,30.2496,30.2496,30.1867,30.1919,89777.0
2015-11-27 10:00:00,57.58,57.72,57.51,57.72,64713.0,30.1867,30.2601,30.15,30.2601,64713.0
2015-11-27 10:10:00,57.72,57.83,57.69,57.79,41538.0,30.2601,30.3177,30.2444,30.2968,41538.0
2015-11-27 10:20:00,57.79,57.9,57.78,57.87,43278.0,30.2968,30.3544,30.2915,30.3387,43278.0
2015-11-27 10:30:00,57.86,57.86,57.76,57.76,40279.0,30.3335,30.3335,30.2811,30.2811,40279.0
2015-11-27 10:40:00,57.75,57.82,57.73,57.79,42975.0,30.2758,30.3125,30.2653,30.2968,42975.0
2015-11-27 10:50:00,57.78,57.87,57.77,57.85,36410.0,30.2915,30.3387,30.2863,30.3282,36410.0
2015-11-27 11:00:00,57.85,57.94,57.85,57.93,38158.0,30.3282,30.3754,30.3282,30.3702,38158.0
2015-11-27 11:10:00,57.93,58.02,57.91,58.02,68026.0,30.3702,30.4174,30.3597,30.4174,68026.0
2015-11-27 11:20:00,58.02,58.03,57.92,57.97,44282.0,30.4174,30.4226,30.3649,30.3911,44282.0
2015-11-27 11:30:00,57.97,58.03,57.94,57.95,56852.0,30.3911,30.4226,30.3754,30.3807,56852.0
2015-11-27 11:40:00,57.95,57.99,57.9,57.93,77427.0,30.3807,30.4016,30.3544,30.3702,77427.0
2015-11-27 11:50:00,57.93,57.95,57.85,57.9,61627.0,30.3702,30.3807,30.3282,30.3544,61627.0
2015-11-27 12:00:00,57.89,57.94,57.82,57.82,52877.0,30.3492,30.3754,30.3125,30.3125,52877.0
2015-11-27 12:10:00,57.82,57.86,57.81,57.84,39344.0,30.3125,30.3335,30.3073,30.323,39344.0
2015-11-27 12:20:00,57.83,57.86,57.8,57.8,60231.0,30.3177,30.3335,30.302,30.302,60231.0
2015-11-27 12:30:00,57.8,57.84,57.78,57.8,66420.0,30.302,30.323,30.2915,30.302,66420.0
2015-11-27 12:40:00,57.8,57.82,57.75,57.77,80643.0,30.302,30.3125,30.2758,30.2863,80643.0
2015-11-27 12:50:00,57.77,57.78,57.72,57.77,190516.0,30.2863,30.2915,30.2601,30.2863,190516.0
2015-11-30 09:30:00,57.96,57.98,57.81,57.88,281547.0,30.3859,30.3964,30.3073,30.344,281547.0
2015-11-30 09:40:00,57.9,57.92,57.73,57.83,123257.0,30.3544,30.3649,30.2653,30.3177,123257.0
2015-11-30 09:50:00,57.83,57.99,57.71,57.98,161787.0,30.3177,30.4016,30.2548,30.3964,161787.0
2015-11-30 10:00:00,57.97,57.98,57.78,57.82,92246.0,30.3911,30.3964,30.2915,30.3125,92246.0
2015-11-30 10:10:00,57.83,57.93,57.78,57.84,172511.0,30.3177,30.3702,30.2915,30.323,172511.0
2015-11-30 10:20:00,57.83,57.91,57.78,57.9,75589.0,30.3177,30.3597,30.2915,30.3544,75589.0
2015-11-30 10:30:00,57.9,58.0,57.88,57.92,130221.0,30.3544,30.4069,30.344,30.3649,130221.0
2015-11-30 10:40:00,57.92,58.04,57.92,57.98,108129.0,30.3649,30.4278,30.3649,30.3964,108129.0
2015-11-30 10:50:00,57.97,58.04,57.9,57.92,67679.0,30.3911,30.4278,30.3544,30.3649,67679.0
2015-11-30 11:00:00,57.93,57.94,57.74,57.77,98634.0,30.3702,30.3754,30.2706,30.2863,98634.0
2015-11-30 11:10:00,57.78,57.9,57.75,57.75,86095.0,30.2915,30.3544,30.2758,30.2758,86095.0
2015-11-30 11:20:00,57.76,57.82,57.63,57.64,177196.0,30.2811,30.3125,30.2129,30.2181,177196.0
2015-11-30 11:30:00,57.64,57.68,57.6,57.63,96445.0,30.2181,30.2391,30.1972,30.2129,96445.0
2015-11-30 11:40:00,57.62,58.5,57.59,57.67,265351.0,30.2077,30.669,30.1919,30.2339,265351.0
2015-11-30 11:50:00,57.66,57.68,57.59,57.62,65907.0,30.2286,30.2391,30.1919,30.2077,65907.0
2015-11-30 12:00:00,57.62,57.71,57.6,57.69,53393.0,30.2077,30.2548,30.1972,30.2444,53393.0
2015-11-30 12:10:00,57.7,57.72,57.63,57.72,41239.0,30.2496,30.2601,30.2129,30.2601,41239.0
2015-11-30 12:20:00,57.72,57.79,57.7,57.78,47719.0,30.2601,30.2968,30.2496,30.2915,47719.0
2015-11-30 12:30:00,57.78,57.84,57.74,57.75,60590.0,30.2915,30.323,30.2706,30.2758,60590.0
2015-11-30 12:40:00,57.74,57.81,57.73,57.73,46849.0,30.2706,30.3073,30.2653,30.2653,46849.0
2015-11-30 12:50:00,57.73,57.77,57.7,57.71,43400.0,30.2653,30.2863,30.2496,30.2548,43400.0
2015-11-30 13:00:00,57.72,57.76,57.68,57.73,53611.0,30.2601,30.2811,30.2391,30.2653,53611.0
2015-11-30 13:10:00,57.73,57.78,57.7,57.76,38843.0,30.2653,30.2915,30.2496,30.2811,38843.0
2015-11-30 13:20:00,57.76,57.83,57.73,57.83,51823.0,30.2811,30.3177,30.2653,30.3177,51823.0
2015-11-30 13:30:00,57.83,57.9,57.82,57.87,53885.0,30.3177,30.3544,30.3125,30.3387,53885.0
2015-11-30 13:40:00,57.87,57.9,57.8,57.82,54619.0,30.3387,30.3544,30.302,30.3125,54619.0
2015-11-30 13:50:00,57.81,57.82,57.77,57.77,68273.0,30.3073,30.3125,30.2863,30.2863,68273.0
2015-11-30 14:00:00,57.77,57.77,57.66,57.72,81982.0,30.2863,30.2863,30.2286,30.2601,81982.0
2015-11-30 14:10:00,57.72,57.77,57.69,57.75,69766.0,30.2601,30.2863,30.2444,30.2758,69766.0
2015-11-30 14:20:00,57.75,57.78,57.72,57.77,67723.0,30.2758,30.2915,30.2601,30.2863,67723.0
2015-11-30 14:30:00,57.76,57.77,57.63,57.68,104296.0,30.2811,30.2863,30.2129,30.2391,104296.0
2015-11-30 14:40:00,57.67,57.71,57.65,57.69,64752.0,30.2339,30.2548,30.2234,30.2444,64752.0
2015-11-30 14:50:00,57.69,57.72,57.67,57.68,104309.0,30.2444,30.2601,30.2339,30.2391,104309.0
2015-11-30 15:00:00,57.68,57.69,57.62,57.65,146258.0,30.2391,30.2444,30.2077,30.2234,146258.0
2015-11-30 15:10:00,57.65,57.65,57.55,57.56,112997.0,30.2234,30.2234,30.171,30.1762,112997.0
2015-11-30 15:20:00,57.56,57.61,57.5,57.52,139857.0,30.1762,30.2024,30.1447,30.1552,139857.0
2015-11-30 15:30:00,57.52,57.64,57.51,57.56,169843.0,30.1552,30.2181,30.15,30.1762,169843.0
2015-11-30 15:40:00,57.57,57.61,57.5,57.61,295478.0,30.1814,30.2024,30.1447,30.2024,295478.0
2015-11-30 15:50:00,57.6,57.67,57.58,57.61,595407.0,30.1972,30.2339,30.1867,30.2024,595407.0
2015-12-01 09:30:00,57.66,57.78,57.59,57.7,260181.0,30.2286,30.2915,30.1919,30.2496,260181.0
2015-12-01 09:40:00,57.7,57.75,57.55,57.6,92757.0,30.2496,30.2758,30.171,30.1972,92757.0
2015-12-01 09:50:00,57.61,57.63,57.46,57.6,177017.0,30.2024,30.2129,30.1238,30.1972,177017.0
2015-12-01 10:00:00,57.59,57.59,57.45,57.57,78723.0,30.1919,30.1919,30.1185,30.1814,78723.0
2015-12-01 10:10:00,57.57,57.57,57.27,57.36,99867.0,30.1814,30.1814,30.0242,30.0713,99867.0
2015-12-01 10:20:00,57.36,57.45,57.34,57.38,104651.0,30.0713,30.1185,30.0609,30.0818,104651.0
2015-12-01 10:30:00,57.39,57.51,57.37,57.47,67673.0,30.0871,30.15,30.0766,30.129,67673.0
2015-12-01 10:40:00,57.48,57.64,57.46,57.63,112180.0,30.1343,30.2181,30.1238,30.2129,112180.0
2015-12-01 10:50:00,57.64,57.71,57.6,57.69,52041.0,30.2181,30.2548,30.1972,30.2444,52041.0
2015-12-01 11:00:00,57.67,57.69,57.64,57.67,62205.0,30.2339,30.2444,30.2181,30.2339,62205.0
2015-12-01 11:10:00,57.66,57.76,57.66,57.75,66987.0,30.2286,30.2811,30.2286,30.2758,66987.0
2015-12-01 11:20:00,57.76,57.87,57.75,57.85,72370.0,30.2811,30.3387,30.2758,30.3282,72370.0
2015-12-01 11:30:00,57.85,57.96,57.78,57.78,126994.0,30.3282,30.3859,30.2915,30.2915,126994.0
2015-12-01 11:40:00,57.78,57.94,57.77,57.93,56099.0,30.2915,30.3754,30.2863,30.3702,56099.0
2015-12-01 11:50:00,57.93,57.94,57.74,57.83,487393.0,30.3702,30.3754,30.2706,30.3177,487393.0
2015-12-01 12:00:00,57.83,57.83,57.74,57.77,51265.0,30.3177,30.3177,30.2706,30.2863,51265.0
2015-12-01 12:10:00,57.77,57.79,57.73,57.73,37900.0,30.2863,30.2968,30.2653,30.2653,37900.0
2015-12-01 12:20:00,57.73,57.83,57.72,57.83,45297.0,30.2653,30.3177,30.2601,30.3177,45297.0
2015-12-01 12:30:00,57.83,57.87,57.82,57.87,53934.0,30.3177,30.3387,30.3125,30.3387,53934.0
2015-12-01 12:40:00,57.87,57.91,57.85,57.87,37823.0,30.3387,30.3597,30.3282,30.3387,37823.0
2015-12-01 12:50:00,57.87,57.9,57.87,57.89,50744.0,30.3387,30.3544,30.3387,30.3492,50744.0
2015-12-01 13:00:00,57.88,57.89,57.81,57.85,46524.0,30.344,30.3492,30.3073,30.3282,46524.0
2015-12-01 13:10:00,57.84,57.85,57.77,57.78,54403.0,30.323,30.3282,30.2863,30.2915,54403.0
2015-12-01 13:20:00,57.78,57.79,57.69,57.7,72205.0,30.2915,30.2968,30.2444,30.2496,72205.0
2015-12-01 13:30:00,57.7,57.74,57.67,57.68,63193.0,30.2496,30.2706,30.2339,30.2391,63193.0
2015-12-01 13:40:00,57.67,57.72,57.63,57.66,76485.0,30.2339,30.2601,30.2129,30.2286,76485.0
2015-12-01 13:50:00,57.66,57.72,57.65,57.66,44005.0,30.2286,30.2601,30.2234,30.2286,44005.0
2015-12-01 14:00:00,57.65,57.72,57.65,57.66,61909.0,30.2234,30.2601,30.2234,30.2286,61909.0
2015-12-01 14:10:00,57.65,57.68,57.61,57.65,56947.0,30.2234,30.2391,30.2024,30.2234,56947.0
2015-12-01 14:20:00,57.66,57.72,57.65,57.7,54758.0,30.2286,30.2601,30.2234,30.2496,54758.0
2015-12-01 14:30:00,57.69,57.7,57.58,57.6,82562.0,30.2444,30.2496,30.1867,30.1972,82562.0
2015-12-01 14:40:00,57.6,57.71,57.59,57.7,65090.0,30.1972,30.2548,30.1919,30.2496,65090.0
2015-12-01 14:50:00,57.7,57.71,57.63,57.66,61710.0,30.2496,30.2548,30.2129,30.2286,61710.0
2015-12-01 15:00:00,57.66,57.7,57.62,57.65,63658.0,30.2286,30.2496,30.2077,30.2234,63658.0
2015-12-01 15:10:00,57.65,57.69,57.61,57.67,72552.0,30.2234,30.2444,30.2024,30.2339,72552.0
2015-12-01 15:20:00,57.66,57.75,57.65,57.74,98974.0,30.2286,30.2758,30.2234,30.2706,98974.0
2015-12-01 15:30:00,57.73,57.88,57.73,57.84,142292.0,30.2653,30.344,30.2653,30.323,142292.0
2015-12-01 15:40:00,57.84,57.91,57.83,57.91,132437.0,30.323,30.3597,30.3177,30.3597,132437.0
2015-12-01 15:50:00,57.91,57.96,57.88,57.88,413390.0,30.3597,30.3859,30.344,30.344,413390.0
2015-12-02 09:30:00,57.89,57.95,57.75,57.92,163455.0,30.3492,30.3807,30.2758,30.3649,163455.0
2015-12-02 09:40:00,57.92,58.06,57.91,58.0,120024.0,30.3649,30.4383,30.3597,30.4069,120024.0
2015-12-02 09:50:00,57.99,58.11,57.94,58.09,102691.0,30.4016,30.4645,30.3754,30.4541,102691.0
2015-12-02 10:00:00,58.1,58.19,58.09,58.13,93943.0,30.4593,30.5065,30.4541,30.475,93943.0
2015-12-02 10:10:00,58.12,58.14,58.0,58.02,83193.0,30.4698,30.4803,30.4069,30.4174,83193.0
2015-12-02 10:20:00,58.02,58.04,57.99,58.0,85238.0,30.4174,30.4278,30.4016,30.4069,85238.0
2015-12-02 10:30:00,58.0,58.05,57.99,58.03,55168.0,30.4069,30.4331,30.4016,30.4226,55168.0
2015-12-02 10:40:00,58.03,58.07,57.99,58.02,50601.0,30.4226,30.4436,30.4016,30.4174,50601.0
2015-12-02 10:50:00,58.03,58.06,57.99,58.01,76721.0,30.4226,30.4383,30.4016,30.4121,76721.0
2015-12-02 11:00:00,58.0,58.02,57.96,58.0,106424.0,30.4069,30.4174,30.3859,30.4069,106424.0
2015-12-02 11:10:00,58.01,58.05,57.98,58.03,51393.0,30.4121,30.4331,30.3964,30.4226,51393.0
2015-12-02 11:20:00,58.02,58.09,58.0,58.05,53973.0,30.4174,30.4541,30.4069,30.4331,53973.0
2015-12-02 11:30:00,58.05,58.06,57.99,58.05,81132.0,30.4331,30.4383,30.4016,30.4331,81132.0
2015-12-02 11:40:00,58.04,58.04,57.96,58.03,70340.0,30.4278,30.4278,30.3859,30.4226,70340.0
2015-12-02 11:50:00,58.03,58.13,58.03,58.13,36335.0,30.4226,30.475,30.4226,30.475,36335.0
2015-12-02 12:00:00,58.12,58.19,58.12,58.14,82323.0,30.4698,30.5065,30.4698,30.4803,82323.0
2015-12-02 12:10:00,58.14,58.17,58.09,58.1,69181.0,30.4803,30.496,30.4541,30.4593,69181.0
2015-12-02 12:20:00,58.09,58.13,58.04,58.12,75967.0,30.4541,30.475,30.4278,30.4698,75967.0
2015-12-02 12:30:00,58.12,58.27,58.12,58.26,69550.0,30.4698,30.5484,30.4698,30.5432,69550.0
2015-12-02 12:40:00,58.27,58.4,58.24,58.37,118227.0,30.5484,30.6166,30.5327,30.6008,118227.0
2015-12-02 12:50:00,58.37,58.38,58.29,58.3,37853.0,30.6008,30.6061,30.5589,30.5641,37853.0
2015-12-02 13:00:00,58.29,58.35,58.23,58.35,68648.0,30.5589,30.5904,30.5275,30.5904,68648.0
2015-12-02 13:10:00,58.34,58.39,58.31,58.32,65844.0,30.5851,30.6113,30.5694,30.5746,65844.0
2015-12-02 13:20:00,58.32,58.34,58.3,58.32,32101.0,30.5746,30.5851,30.5641,30.5746,32101.0
2015-12-02 13:30:00,58.32,58.34,58.31,58.32,38672.0,30.5746,30.5851,30.5694,30.5746,38672.0
2015-12-02 13:40:00,58.31,58.32,58.23,58.24,130233.0,30.5694,30.5746,30.5275,30.5327,130233.0
2015-12-02 13:50:00,58.23,58.26,58.16,58.18,74813.0,30.5275,30.5432,30.4908,30.5012,74813.0
2015-12-02 14:00:00,58.18,58.18,58.08,58.13,74542.0,30.5012,30.5012,30.4488,30.475,74542.0
2015-12-02 14:10:00,58.12,58.23,58.09,58.23,120312.0,30.4698,30.5275,30.4541,30.5275,120312.0
2015-12-02 14:20:00,58.23,58.29,58.18,58.2,92009.0,30.5275,30.5589,30.5012,30.5117,92009.0
2015-12-02 14:30:00,58.2,58.22,58.13,58.2,117672.0,30.5117,30.5222,30.475,30.5117,117672.0
2015-12-02 14:40:00,58.19,58.19,58.04,58.11,86471.0,30.5065,30.5065,30.4278,30.4645,86471.0
2015-12-02 14:50:00,58.1,58.14,58.05,58.09,82315.0,30.4593,30.4803,30.4331,30.4541,82315.0
2015-12-02 15:00:00,58.09,58.11,58.04,58.06,69847.0,30.4541,30.4645,30.4278,30.4383,69847.0
2015-12-02 15:10:00,58.06,58.1,58.0,58.08,102682.0,30.4383,30.4593,30.4069,30.4488,102682.0
2015-12-02 15:20:00,58.08,58.1,58.0,58.01,76651.0,30.4488,30.4593,30.4069,30.4121,76651.0
2015-12-02 15:30:00,58.0,58.04,57.96,57.96,304269.0,30.4069,30.4278,30.3859,30.3859,304269.0
2015-12-02 15:40:00,57.96,58.0,57.77,57.81,303269.0,30.3859,30.4069,30.2863,30.3073,303269.0
2015-12-02 15:50:00,57.82,57.86,57.76,57.85,616257.0,30.3125,30.3335,30.2811,30.3282,616257.0
2015-12-03 09:30:00,57.7,58.0,57.64,57.66,170965.0,30.2496,30.4069,30.2181,30.2286,170965.0
2015-12-03 09:40:00,57.66,57.84,57.62,57.72,59618.0,30.2286,30.323,30.2077,30.2601,59618.0
2015-12-03 09:50:00,57.72,57.82,57.6,57.69,95522.0,30.2601,30.3125,30.1972,30.2444,95522.0
2015-12-03 10:00:00,57.69,57.7,57.53,57.6,75616.0,30.2444,30.2496,30.1605,30.1972,75616.0
2015-12-03 10:10:00,57.6,57.76,57.57,57.67,71269.0,30.1972,30.2811,30.1814,30.2339,71269.0
2015-12-03 10:20:00,57.66,57.8,57.61,57.78,49528.0,30.2286,30.302,30.2024,30.2915,49528.0
2015-12-03 10:30:00,57.77,57.78,57.57,57.58,45883.0,30.2863,30.2915,30.1814,30.1867,45883.0
2015-12-03 10:40:00,57.57,57.7,57.57,57.64,44668.0,30.1814,30.2496,30.1814,30.2181,44668.0
2015-12-03 10:50:00,57.64,57.83,57.64,57.81,79168.0,30.2181,30.3177,30.2181,30.3073,79168.0
2015-12-03 11:00:00,57.8,57.94,57.75,57.94,63417.0,30.302,30.3754,30.2758,30.3754,63417.0
2015-12-03 11:10:00,57.94,57.94,57.84,57.86,60570.0,30.3754,30.3754,30.323,30.3335,60570.0
2015-12-03 11:20:00,57.86,57.86,57.75,57.79,62927.0,30.3335,30.3335,30.2758,30.2968,62927.0
2015-12-03 11:30:00,57.78,57.79,57.57,57.65,77903.0,30.2915,30.2968,30.1814,30.2234,77903.0
2015-12-03 11:40:00,57.64,57.68,57.55,57.58,48056.0,30.2181,30.2391,30.171,30.1867,48056.0
2015-12-03 11:50:00,57.58,57.61,57.54,57.59,34537.0,30.1867,30.2024,30.1657,30.1919,34537.0
2015-12-03 12:00:00,57.59,57.6,57.45,57.45,44886.0,30.1919,30.1972,30.1185,30.1185,44886.0
2015-12-03 12:10:00,57.46,57.49,57.3,57.33,81236.0,30.1238,30.1395,30.0399,30.0556,81236.0
2015-12-03 12:20:00,57.32,57.34,57.12,57.17,90716.0,30.0504,30.0609,29.9455,29.9717,90716.0
2015-12-03 12:30:00,57.16,57.2,57.1,57.19,57521.0,29.9665,29.9875,29.935,29.9822,57521.0
2015-12-03 12:40:00,57.18,57.21,57.14,57.17,89127.0,29.977,29.9927,29.956,29.9717,89127.0
2015-12-03 12:50:00,57.16,57.18,57.05,57.07,40359.0,29.9665,29.977,29.9088,29.9193,40359.0
2015-12-03 13:00:00,57.07,57.18,57.06,57.17,83639.0,29.9193,29.977,29.9141,29.9717,83639.0
2015-12-03 13:10:00,57.17,57.29,57.15,57.27,85923.0,29.9717,30.0346,29.9613,30.0242,85923.0
2015-12-03 13:20:00,57.26,57.31,57.23,57.27,36350.0,30.0189,30.0451,30.0032,30.0242,36350.0
2015-12-03 13:30:00,57.28,57.28,57.16,57.2,34018.0,30.0294,30.0294,29.9665,29.9875,34018.0
2015-12-03 13:40:00,57.2,57.25,57.08,57.09,47237.0,29.9875,30.0137,29.9246,29.9298,47237.0
2015-12-03 13:50:00,57.09,57.1,57.01,57.04,69257.0,29.9298,29.935,29.8879,29.9036,69257.0
2015-12-03 14:00:00,57.04,57.08,57.03,57.05,81647.0,29.9036,29.9246,29.8983,29.9088,81647.0
2015-12-03 14:10:00,57.06,57.1,57.05,57.07,66734.0,29.9141,29.935,29.9088,29.9193,66734.0
2015-12-03 14:20:00,57.07,57.09,57.0,57.04,143494.0,29.9193,29.9298,29.8826,29.9036,143494.0
2015-12-03 14:30:00,57.05,57.09,57.02,57.09,136325.0,29.9088,29.9298,29.8931,29.9298,136325.0
2015-12-03 14:40:00,57.09,57.09,57.0,57.08,173180.0,29.9298,29.9298,29.8826,29.9246,173180.0
2015-12-03 14:50:00,57.08,57.11,57.03,57.04,84231.0,29.9246,29.9403,29.8983,29.9036,84231.0
2015-12-03 15:00:00,57.04,57.07,56.94,56.96,234220.0,29.9036,29.9193,29.8512,29.8616,234220.0
2015-12-03 15:10:00,56.96,57.01,56.95,56.96,113927.0,29.8616,29.8879,29.8564,29.8616,113927.0
2015-12-03 15:20:00,56.95,57.04,56.93,56.95,104936.0,29.8564,29.9036,29.8459,29.8564,104936.0
2015-12-03 15:30:00,56.94,57.01,56.86,57.0,156065.0,29.8512,29.8879,29.8092,29.8826,156065.0
2015-12-03 15:40:00,57.02,57.1,56.94,57.1,279641.0,29.8931,29.935,29.8512,29.935,279641.0
2015-12-03 15:50:00,57.1,57.16,57.04,57.12,561551.0,29.935,29.9665,29.9036,29.9455,561551.0
2015-12-04 09:30:00,57.46,57.99,57.43,57.9,249164.0,30.1238,30.4016,30.108,30.3544,249164.0
2015-12-04 09:40:00,57.9,58.15,57.9,58.04,184559.0,30.3544,30.4855,30.3544,30.4278,184559.0
2015-12-04 09:50:00,58.05,58.08,57.99,58.04,147559.0,30.4331,30.4488,30.4016,30.4278,147559.0
2015-12-04 10:00:00,58.05,58.11,58.01,58.1,77206.0,30.4331,30.4645,30.4121,30.4593,77206.0
2015-12-04 10:10:00,58.11,58.15,58.06,58.13,66800.0,30.4645,30.4855,30.4383,30.475,66800.0
2015-12-04 10:20:00,58.13,58.33,58.12,58.31,116132.0,30.475,30.5799,30.4698,30.5694,116132.0
2015-12-04 10:30:00,58.32,58.42,58.29,58.38,89531.0,30.5746,30.6271,30.5589,30.6061,89531.0
2015-12-04 10:40:00,58.38,58.38,58.26,58.27,68407.0,30.6061,30.6061,30.5432,30.5484,68407.0
2015-12-04 10:50:00,58.27,58.28,58.18,58.18,69444.0,30.5484,30.5537,30.5012,30.5012,69444.0
2015-12-04 11:00:00,58.18,58.21,58.09,58.1,56608.0,30.5012,30.517,30.4541,30.4593,56608.0
2015-12-04 11:10:00,58.1,58.14,58.04,58.11,92641.0,30.4593,30.4803,30.4278,30.4645,92641.0
2015-12-04 11:20:00,58.1,58.23,58.08,58.18,1341233.0,30.4593,30.5275,30.4488,30.5012,1341233.0
2015-12-04 11:30:00,58.17,58.24,58.15,58.24,148300.0,30.496,30.5327,30.4855,30.5327,148300.0
2015-12-04 11:40:00,58.24,58.24,58.02,58.02,55381.0,30.5327,30.5327,30.4174,30.4174,55381.0
2015-12-04 11:50:00,58.03,58.12,58.02,58.02,65479.0,30.4226,30.4698,30.4174,30.4174,65479.0
2015-12-04 12:00:00,58.03,58.04,57.93,58.04,53509.0,30.4226,30.4278,30.3702,30.4278,53509.0
2015-12-04 12:10:00,58.05,58.13,58.03,58.05,47282.0,30.4331,30.475,30.4226,30.4331,47282.0
2015-12-04 12:20:00,58.05,58.13,58.04,58.07,54745.0,30.4331,30.475,30.4278,30.4436,54745.0
2015-12-04 12:30:00,58.07,58.29,58.07,58.28,122295.0,30.4436,30.5589,30.4436,30.5537,122295.0
2015-12-04 12:40:00,58.27,58.36,58.24,58.34,133508.0,30.5484,30.5956,30.5327,30.5851,133508.0
2015-12-04 12:50:00,58.34,58.41,58.34,58.37,114401.0,30.5851,30.6218,30.5851,30.6008,114401.0
2015-12-04 13:00:00,58.38,58.45,58.35,58.45,150171.0,30.6061,30.6428,30.5904,30.6428,150171.0
2015-12-04 13:10:00,58.46,58.53,58.43,58.5,112709.0,30.648,30.6847,30.6323,30.669,112709.0
2015-12-04 13:20:00,58.5,58.52,58.43,58.47,67125.0,30.669,30.6795,30.6323,30.6533,67125.0
2015-12-04 13:30:00,58.48,58.55,58.44,58.54,63780.0,30.6585,30.6952,30.6375,30.69,63780.0
2015-12-04 13:40:00,58.54,58.55,58.46,58.49,97075.0,30.69,30.6952,30.648,30.6638,97075.0
2015-12-04 13:50:00,58.49,58.53,58.47,58.5,62604.0,30.6638,30.6847,30.6533,30.669,62604.0
2015-12-04 14:00:00,58.5,58.5,58.42,58.44,73691.0,30.669,30.669,30.6271,30.6375,73691.0
2015-12-04 14:10:00,58.43,58.43,58.38,58.4,62903.0,30.6323,30.6323,30.6061,30.6166,62903.0
2015-12-04 14:20:00,58.39,58.44,58.37,58.4,82251.0,30.6113,30.6375,30.6008,30.6166,82251.0
2015-12-04 14:30:00,58.4,58.48,58.37,58.46,84056.0,30.6166,30.6585,30.6008,30.648,84056.0
2015-12-04 14:40:00,58.46,58.46,58.4,58.45,147617.0,30.648,30.648,30.6166,30.6428,147617.0
2015-12-04 14:50:00,58.45,58.52,58.44,58.5,110971.0,30.6428,30.6795,30.6375,30.669,110971.0
2015-12-04 15:00:00,58.5,58.56,58.44,58.56,145619.0,30.669,30.7005,30.6375,30.7005,145619.0
2015-12-04 15:10:00,58.56,58.57,58.46,58.5,127936.0,30.7005,30.7057,30.648,30.669,127936.0
2015-12-04 15:20:00,58.49,58.52,58.45,58.48,172655.0,30.6638,30.6795,30.6428,30.6585,172655.0
2015-12-04 15:30:00,58.48,58.5,58.43,58.47,115184.0,30.6585,30.669,30.6323,30.6533,115184.0
2015-12-04 15:40:00,58.46,58.49,58.42,58.48,328054.0,30.648,30.6638,30.6271,30.6585,328054.0
2015-12-04 15:50:00,58.47,58.52,58.44,58.49,510480.0,30.6533,30.6795,30.6375,30.6638,510480.0
2015-12-07 09:30:00,58.59,58.77,58.47,58.77,224694.0,30.7162,30.8105,30.6533,30.8105,224694.0
2015-12-07 09:40:00,58.77,58.89,58.63,58.87,188992.0,30.8105,30.8735,30.7372,30.863,188992.0
2015-12-07 09:50:00,58.87,58.91,58.78,58.83,124937.0,30.863,30.8839,30.8158,30.842,124937.0
2015-12-07 10:00:00,58.83,58.88,58.64,58.72,116535.0,30.842,30.8682,30.7424,30.7843,116535.0
2015-12-07 10:10:00,58.73,58.79,58.64,58.73,58609.0,30.7896,30.821,30.7424,30.7896,58609.0
2015-12-07 10:20:00,58.73,58.73,58.62,58.65,80561.0,30.7896,30.7896,30.7319,30.7476,80561.0
2015-12-07 10:30:00,58.65,58.65,58.44,58.48,59277.0,30.7476,30.7476,30.6375,30.6585,59277.0
2015-12-07 10:40:00,58.48,58.48,58.22,58.24,70674.0,30.6585,30.6585,30.5222,30.5327,70674.0
2015-12-07 10:50:00,58.24,58.41,58.22,58.38,82648.0,30.5327,30.6218,30.5222,30.6061,82648.0
2015-12-07 11:00:00,58.38,58.38,58.22,58.34,52742.0,30.6061,30.6061,30.5222,30.5851,52742.0
2015-12-07 11:10:00,58.34,58.42,58.31,58.32,51703.0,30.5851,30.6271,30.5694,30.5746,51703.0
2015-12-07 11:20:00,58.32,58.37,58.18,58.21,76975.0,30.5746,30.6008,30.5012,30.517,76975.0
2015-12-07 11:30:00,58.2,58.29,58.14,58.19,59669.0,30.5117,30.5589,30.4803,30.5065,59669.0
2015-12-07 11:40:00,58.19,58.21,58.14,58.2,42949.0,30.5065,30.517,30.4803,30.5117,42949.0
2015-12-07 11:50:00,58.2,58.27,58.19,58.22,41944.0,30.5117,30.5484,30.5065,30.5222,41944.0
2015-12-07 12:00:00,58.22,58.23,58.13,58.13,30595.0,30.5222,30.5275,30.475,30.475,30595.0
2015-12-07 12:10:00,58.14,58.28,58.12,58.27,55777.0,30.4803,30.5537,30.4698,30.5484,55777.0
2015-12-07 12:20:00,58.27,58.3,58.2,58.21,33335.0,30.5484,30.5641,30.5117,30.517,33335.0
2015-12-07 12:30:00,58.2,58.21,58.13,58.15,47391.0,30.5117,30.517,30.475,30.4855,47391.0
2015-12-07 12:40:00,58.14,58.27,58.12,58.27,49393.0,30.4803,30.5484,30.4698,30.5484,49393.0
2015-12-07 12:50:00,58.26,58.27,58.15,58.17,37444.0,30.5432,30.5484,30.4855,30.496,37444.0
2015-12-07 13:00:00,58.18,58.33,58.15,58.31,49540.0,30.5012,30.5799,30.4855,30.5694,49540.0
2015-12-07 13:10:00,58.31,58.35,58.16,58.29,46245.0,30.5694,30.5904,30.4908,30.5589,46245.0
2015-12-07 13:20:00,58.29,58.42,58.27,58.4,34496.0,30.5589,30.6271,30.5484,30.6166,34496.0
2015-12-07 13:30:00,58.41,58.42,58.35,58.37,59710.0,30.6218,30.6271,30.5904,30.6008,59710.0
2015-12-07 13:40:00,58.37,58.38,58.18,58.21,144284.0,30.6008,30.6061,30.5012,30.517,144284.0
2015-12-07 13:50:00,58.22,58.26,58.18,58.26,83939.0,30.5222,30.5432,30.5012,30.5432,83939.0
2015-12-07 14:00:00,58.26,58.33,58.21,58.32,111676.0,30.5432,30.5799,30.517,30.5746,111676.0
2015-12-07 14:10:00,58.31,58.34,58.25,58.27,44880.0,30.5694,30.5851,30.5379,30.5484,44880.0
2015-12-07 14:20:00,58.26,58.3,58.2,58.26,45767.0,30.5432,30.5641,30.5117,30.5432,45767.0
2015-12-07 14:30:00,58.27,58.3,58.14,58.2,51377.0,30.5484,30.5641,30.4803,30.5117,51377.0
2015-12-07 14:40:00,58.19,58.21,58.14,58.17,61890.0,30.5065,30.517,30.4803,30.496,61890.0
2015-12-07 14:50:00,58.17,58.22,58.14,58.16,46100.0,30.496,30.5222,30.4803,30.4908,46100.0
2015-12-07 15:00:00,58.15,58.17,58.08,58.12,86666.0,30.4855,30.496,30.4488,30.4698,86666.0
2015-12-07 15:10:00,58.12,58.17,58.07,58.17,81982.0,30.4698,30.496,30.4436,30.496,81982.0
2015-12-07 15:20:00,58.16,58.28,58.16,58.26,97025.0,30.4908,30.5537,30.4908,30.5432,97025.0
2015-12-07 15:30:00,58.26,58.27,58.17,58.21,139234.0,30.5432,30.5484,30.496,30.517,139234.0
2015-12-07 15:40:00,58.2,58.32,58.19,58.25,204192.0,30.5117,30.5746,30.5065,30.5379,204192.0
2015-12-07 15:50:00,58.25,58.34,58.22,58.28,326359.0,30.5379,30.5851,30.5222,30.5537,326359.0
2015-12-08 09:30:00,58.18,58.26,57.93,58.15,294777.0,30.5012,30.5432,30.3702,30.4855,294777.0
2015-12-08 09:40:00,58.11,58.16,57.93,57.99,101653.0,30.4645,30.4908,30.3702,30.4016,101653.0
2015-12-08 09:50:00,57.98,58.04,57.88,57.99,61025.0,30.3964,30.4278,30.344,30.4016,61025.0
2015-12-08 10:00:00,58.0,58.15,58.0,58.12,74713.0,30.4069,30.4855,30.4069,30.4698,74713.0
2015-12-08 10:10:00,58.12,58.15,57.92,57.92,56702.0,30.4698,30.4855,30.3649,30.3649,56702.0
2015-12-08 10:20:00,57.91,57.91,57.78,57.78,88834.0,30.3597,30.3597,30.2915,30.2915,88834.0
2015-12-08 10:30:00,57.77,57.91,57.75,57.81,86626.0,30.2863,30.3597,30.2758,30.3073,86626.0
2015-12-08 10:40:00,57.82,57.92,57.82,57.88,52070.0,30.3125,30.3649,30.3125,30.344,52070.0
2015-12-08 10:50:00,57.89,57.89,57.77,57.86,81657.0,30.3492,30.3492,30.2863,30.3335,81657.0
2015-12-08 11:00:00,57.86,58.14,57.86,58.09,75765.0,30.3335,30.4803,30.3335,30.4541,75765.0
2015-12-08 11:10:00,58.09,58.21,58.04,58.21,42632.0,30.4541,30.517,30.4278,30.517,42632.0
2015-12-08 11:20:00,58.22,58.27,58.07,58.08,50780.0,30.5222,30.5484,30.4436,30.4488,50780.0
2015-12-08 11:30:00,58.06,58.11,57.92,57.93,60380.0,30.4383,30.4645,30.3649,30.3702,60380.0
2015-12-08 11:40:00,57.93,57.98,57.91,57.92,28758.0,30.3702,30.3964,30.3597,30.3649,28758.0
2015-12-08 11:50:00,57.92,57.98,57.87,57.97,30559.0,30.3649,30.3964,30.3387,30.3911,30559.0
2015-12-08 12:00:00,57.96,57.97,57.9,57.95,24889.0,30.3859,30.3911,30.3544,30.3807,24889.0
2015-12-08 12:10:00,57.94,57.96,57.85,57.9,32750.0,30.3754,30.3859,30.3282,30.3544,32750.0
2015-12-08 12:20:00,57.92,57.92,57.85,57.85,38009.0,30.3649,30.3649,30.3282,30.3282,38009.0
2015-12-08 12:30:00,57.85,57.95,57.81,57.94,38242.0,30.3282,30.3807,30.3073,30.3754,38242.0
2015-12-08 12:40:00,57.94,57.97,57.88,57.93,30836.0,30.3754,30.3911,30.344,30.3702,30836.0
2015-12-08 12:50:00,57.94,58.01,57.92,58.01,50386.0,30.3754,30.4121,30.3649,30.4121,50386.0
2015-12-08 13:00:00,58.02,58.07,58.0,58.06,32342.0,30.4174,30.4436,30.4069,30.4383,32342.0
2015-12-08 13:10:00,58.05,58.13,58.04,58.05,44450.0,30.4331,30.475,30.4278,30.4331,44450.0
2015-12-08 13:20:00,58.04,58.12,58.01,58.07,65139.0,30.4278,30.4698,30.4121,30.4436,65139.0
2015-12-08 13:30:00,58.07,58.16,58.07,58.14,37209.0,30.4436,30.4908,30.4436,30.4803,37209.0
2015-12-08 13:40:00,58.13,58.14,58.06,58.06,48829.0,30.475,30.4803,30.4383,30.4383,48829.0
2015-12-08 13:50:00,58.07,58.16,58.06,58.16,45192.0,30.4436,30.4908,30.4383,30.4908,45192.0
2015-12-08 14:00:00,58.15,58.27,58.15,58.25,62930.0,30.4855,30.5484,30.4855,30.5379,62930.0
2015-12-08 14:10:00,58.26,58.28,58.2,58.22,46327.0,30.5432,30.5537,30.5117,30.5222,46327.0
2015-12-08 14:20:00,58.23,58.23,58.14,58.16,46395.0,30.5275,30.5275,30.4803,30.4908,46395.0
2015-12-08 14:30:00,58.16,58.2,58.12,58.2,43031.0,30.4908,30.5117,30.4698,30.5117,43031.0
2015-12-08 14:40:00,58.19,58.24,58.14,58.2,45044.0,30.5065,30.5327,30.4803,30.5117,45044.0
2015-12-08 14:50:00,58.2,58.24,58.15,58.16,51677.0,30.5117,30.5327,30.4855,30.4908,51677.0
2015-12-08 15:00:00,58.17,58.17,58.08,58.16,49012.0,30.496,30.496,30.4488,30.4908,49012.0
2015-12-08 15:10:00,58.16,58.18,58.06,58.06,53852.0,30.4908,30.5012,30.4383,30.4383,53852.0
2015-12-08 15:20:00,58.07,58.15,58.04,58.13,63895.0,30.4436,30.4855,30.4278,30.475,63895.0
2015-12-08 15:30:00,58.13,58.21,58.08,58.14,98788.0,30.475,30.517,30.4488,30.4803,98788.0
2015-12-08 15:40:00,58.15,58.27,58.09,58.26,123809.0,30.4855,30.5484,30.4541,30.5432,123809.0
2015-12-08 15:50:00,58.27,58.36,58.22,58.23,280239.0,30.5484,30.5956,30.5222,30.5275,280239.0
2015-12-09 09:30:00,58.02,58.21,57.85,58.19,182660.0,30.4174,30.517,30.3282,30.5065,182660.0
2015-12-09 09:40:00,58.18,58.18,58.0,58.08,76218.0,30.5012,30.5012,30.4069,30.4488,76218.0
2015-12-09 09:50:00,58.1,58.17,58.01,58.06,96523.0,30.4593,30.496,30.4121,30.4383,96523.0
2015-12-09 10:00:00,58.06,58.13,58.01,58.13,55720.0,30.4383,30.475,30.4121,30.475,55720.0
2015-12-09 10:10:00,58.15,58.29,58.14,58.2,60930.0,30.4855,30.5589,30.4803,30.5117,60930.0
2015-12-09 10:20:00,58.2,58.26,58.17,58.25,60598.0,30.5117,30.5432,30.496,30.5379,60598.0
2015-12-09 10:30:00,58.25,58.47,58.23,58.32,61935.0,30.5379,30.6533,30.5275,30.5746,61935.0
2015-12-09 10:40:00,58.32,58.42,58.24,58.25,72976.0,30.5746,30.6271,30.5327,30.5379,72976.0
2015-12-09 10:50:00,58.27,58.31,58.22,58.25,46894.0,30.5484,30.5694,30.5222,30.5379,46894.0
2015-12-09 11:00:00,58.24,58.26,58.18,58.18,46860.0,30.5327,30.5432,30.5012,30.5012,46860.0
2015-12-09 11:10:00,58.18,58.25,58.04,58.05,65956.0,30.5012,30.5379,30.4278,30.4331,65956.0
2015-12-09 11:20:00,58.06,58.08,58.0,58.03,50700.0,30.4383,30.4488,30.4069,30.4226,50700.0
2015-12-09 11:30:00,58.03,58.05,57.84,57.87,104221.0,30.4226,30.4331,30.323,30.3387,104221.0
2015-12-09 11:40:00,57.88,57.89,57.62,57.68,120531.0,30.344,30.3492,30.2077,30.2391,120531.0
2015-12-09 11:50:00,57.69,57.82,57.68,57.8,69033.0,30.2444,30.3125,30.2391,30.302,69033.0
2015-12-09 12:00:00,57.81,57.9,57.78,57.82,90289.0,30.3073,30.3544,30.2915,30.3125,90289.0
2015-12-09 12:10:00,57.81,57.84,57.67,57.69,60828.0,30.3073,30.323,30.2339,30.2444,60828.0
2015-12-09 12:20:00,57.68,57.68,57.47,57.49,115326.0,30.2391,30.2391,30.129,30.1395,115326.0
2015-12-09 12:30:00,57.49,57.49,57.32,57.32,103027.0,30.1395,30.1395,30.0504,30.0504,103027.0
2015-12-09 12:40:00,57.32,57.34,57.21,57.34,104996.0,30.0504,30.0609,29.9927,30.0609,104996.0
2015-12-09 12:50:00,57.34,57.35,57.14,57.18,97661.0,30.0609,30.0661,29.956,29.977,97661.0
2015-12-09 13:00:00,57.18,57.32,57.07,57.2,155829.0,29.977,30.0504,29.9193,29.9875,155829.0
2015-12-09 13:10:00,57.2,57.37,57.18,57.28,69239.0,29.9875,30.0766,29.977,30.0294,69239.0
2015-12-09 13:20:00,57.28,57.3,57.19,57.24,64290.0,30.0294,30.0399,29.9822,30.0084,64290.0
2015-12-09 13:30:00,57.25,57.29,57.14,57.27,51691.0,30.0137,30.0346,29.956,30.0242,51691.0
2015-12-09 13:40:00,57.28,57.3,57.15,57.21,57397.0,30.0294,30.0399,29.9613,29.9927,57397.0
2015-12-09 13:50:00,57.22,57.28,57.16,57.17,66888.0,29.998,30.0294,29.9665,29.9717,66888.0
2015-12-09 14:00:00,57.17,57.22,57.15,57.2,68619.0,29.9717,29.998,29.9613,29.9875,68619.0
2015-12-09 14:10:00,57.2,57.27,57.2,57.2,55630.0,29.9875,30.0242,29.9875,29.9875,55630.0
2015-12-09 14:20:00,57.21,57.22,57.13,57.19,99430.0,29.9927,29.998,29.9508,29.9822,99430.0
2015-12-09 14:30:00,57.18,57.27,57.17,57.25,89678.0,29.977,30.0242,29.9717,30.0137,89678.0
2015-12-09 14:40:00,57.25,57.25,57.15,57.19,67086.0,30.0137,30.0137,29.9613,29.9822,67086.0
2015-12-09 14:50:00,57.2,57.21,57.05,57.08,78917.0,29.9875,29.9927,29.9088,29.9246,78917.0
2015-12-09 15:00:00,57.08,57.2,57.06,57.16,82834.0,29.9246,29.9875,29.9141,29.9665,82834.0
2015-12-09 15:10:00,57.17,57.21,57.13,57.17,113710.0,29.9717,29.9927,29.9508,29.9717,113710.0
2015-12-09 15:20:00,57.18,57.31,57.17,57.3,86930.0,29.977,30.0451,29.9717,30.0399,86930.0
2015-12-09 15:30:00,57.31,57.46,57.31,57.38,167229.0,30.0451,30.1238,30.0451,30.0818,167229.0
2015-12-09 15:40:00,57.39,57.44,57.29,57.29,202496.0,30.0871,30.1133,30.0346,30.0346,202496.0
2015-12-09 15:50:00,57.29,57.35,57.2,57.33,377624.0,30.0346,30.0661,29.9875,30.0556,377624.0
2015-12-10 09:30:00,57.48,57.62,57.35,57.49,204143.0,30.1343,30.2077,30.0661,30.1395,204143.0
2015-12-10 09:40:00,57.5,57.55,57.21,57.21,120445.0,30.1447,30.171,29.9927,29.9927,120445.0
2015-12-10 09:50:00,57.22,57.31,57.03,57.08,97583.0,29.998,30.0451,29.8983,29.9246,97583.0
2015-12-10 10:00:00,57.06,57.16,57.0,57.02,79971.0,29.9141,29.9665,29.8826,29.8931,79971.0
2015-12-10 10:10:00,57.02,57.18,57.01,57.16,108776.0,29.8931,29.977,29.8879,29.9665,108776.0
2015-12-10 10:20:00,57.17,57.31,57.17,57.19,120471.0,29.9717,30.0451,29.9717,29.9822,120471.0
2015-12-10 10:30:00,57.19,57.25,57.08,57.2,123871.0,29.9822,30.0137,29.9246,29.9875,123871.0
2015-12-10 10:40:00,57.2,57.48,57.19,57.47,101443.0,29.9875,30.1343,29.9822,30.129,101443.0
2015-12-10 10:50:00,57.47,57.5,57.37,57.38,88627.0,30.129,30.1447,30.0766,30.0818,88627.0
2015-12-10 11:00:00,57.38,57.38,57.21,57.21,101109.0,30.0818,30.0818,29.9927,29.9927,101109.0
2015-12-10 11:10:00,57.21,57.21,57.05,57.06,111415.0,29.9927,29.9927,29.9088,29.9141,111415.0
2015-12-10 11:20:00,57.06,57.14,57.03,57.05,88937.0,29.9141,29.956,29.8983,29.9088,88937.0
2015-12-10 11:30:00,57.04,57.11,57.01,57.08,87926.0,29.9036,29.9403,29.8879,29.9246,87926.0
2015-12-10 11:40:00,57.09,57.11,57.02,57.09,60907.0,29.9298,29.9403,29.8931,29.9298,60907.0
2015-12-10 11:50:00,57.09,57.17,57.08,57.12,77395.0,29.9298,29.9717,29.9246,29.9455,77395.0
2015-12-10 12:00:00,57.12,57.18,57.04,57.05,65781.0,29.9455,29.977,29.9036,29.9088,65781.0
2015-12-10 12:10:00,57.04,57.04,56.83,56.89,164378.0,29.9036,29.9036,29.7935,29.8249,164378.0
2015-12-10 12:20:00,56.89,57.04,56.89,57.03,46258.0,29.8249,29.9036,29.8249,29.8983,46258.0
2015-12-10 12:30:00,57.03,57.08,56.92,56.99,64924.0,29.8983,29.9246,29.8407,29.8774,64924.0
2015-12-10 12:40:00,57.0,57.13,56.93,57.12,66869.0,29.8826,29.9508,29.8459,29.9455,66869.0
2015-12-10 12:50:00,57.12,57.31,57.06,57.29,54267.0,29.9455,30.0451,29.9141,30.0346,54267.0
2015-12-10 13:00:00,57.3,57.32,57.21,57.26,55091.0,30.0399,30.0504,29.9927,30.0189,55091.0
2015-12-10 13:10:00,57.27,57.3,57.23,57.26,55657.0,30.0242,30.0399,30.0032,30.0189,55657.0
2015-12-10 13:20:00,57.26,57.38,57.25,57.37,67825.0,30.0189,30.0818,30.0137,30.0766,67825.0
2015-12-10 13:30:00,57.36,57.4,57.32,57.38,74939.0,30.0713,30.0923,30.0504,30.0818,74939.0
2015-12-10 13:40:00,57.38,57.43,57.3,57.43,70150.0,30.0818,30.108,30.0399,30.108,70150.0
2015-12-10 13:50:00,57.43,57.44,57.39,57.41,70660.0,30.108,30.1133,30.0871,30.0976,70660.0
2015-12-10 14:00:00,57.41,57.47,57.4,57.44,74947.0,30.0976,30.129,30.0923,30.1133,74947.0
2015-12-10 14:10:00,57.45,57.49,57.38,57.46,97152.0,30.1185,30.1395,30.0818,30.1238,97152.0
2015-12-10 14:20:00,57.46,57.63,57.44,57.63,120694.0,30.1238,30.2129,30.1133,30.2129,120694.0
2015-12-10 14:30:00,57.64,57.66,57.5,57.52,80990.0,30.2181,30.2286,30.1447,30.1552,80990.0
2015-12-10 14:40:00,57.53,57.61,57.53,57.58,86236.0,30.1605,30.2024,30.1605,30.1867,86236.0
2015-12-10 14:50:00,57.59,57.59,57.46,57.47,61292.0,30.1919,30.1919,30.1238,30.129,61292.0
2015-12-10 15:00:00,57.46,57.5,57.33,57.34,94137.0,30.1238,30.1447,30.0556,30.0609,94137.0
2015-12-10 15:10:00,57.33,57.36,57.2,57.21,116127.0,30.0556,30.0713,29.9875,29.9927,116127.0
2015-12-10 15:20:00,57.22,57.22,57.07,57.2,155594.0,29.998,29.998,29.9193,29.9875,155594.0
2015-12-10 15:30:00,57.2,57.26,57.18,57.23,111783.0,29.9875,30.0189,29.977,30.0032,111783.0
2015-12-10 15:40:00,57.22,57.3,57.16,57.23,150851.0,29.998,30.0399,29.9665,30.0032,150851.0
2015-12-10 15:50:00,57.22,57.22,57.11,57.18,332379.0,29.998,29.998,29.9403,29.977,332379.0
2015-12-11 09:30:00,56.72,56.82,56.51,56.61,224269.0,29.7358,29.7882,29.6257,29.6782,224269.0
2015-12-11 09:40:00,56.63,56.7,56.33,56.36,149307.0,29.6886,29.7253,29.5314,29.5471,149307.0
2015-12-11 09:50:00,56.36,56.47,56.26,56.42,144249.0,29.5471,29.6048,29.4947,29.5785,144249.0
2015-12-11 10:00:00,56.42,56.83,56.37,56.63,104745.0,29.5785,29.7935,29.5523,29.6886,104745.0
2015-12-11 10:10:00,56.61,56.91,56.61,56.86,97704.0,29.6782,29.8354,29.6782,29.8092,97704.0
2015-12-11 10:20:00,56.87,57.0,56.79,56.96,101451.0,29.8145,29.8826,29.7725,29.8616,101451.0
2015-12-11 10:30:00,56.96,57.09,56.76,56.76,131950.0,29.8616,29.9298,29.7568,29.7568,131950.0
2015-12-11 10:40:00,56.78,56.86,56.65,56.66,91603.0,29.7673,29.8092,29.6991,29.7044,91603.0
2015-12-11 10:50:00,56.66,56.66,56.47,56.51,102907.0,29.7044,29.7044,29.6048,29.6257,102907.0
2015-12-11 11:00:00,56.51,56.66,56.43,56.63,93918.0,29.6257,29.7044,29.5838,29.6886,93918.0
2015-12-11 11:10:00,56.63,56.7,56.51,56.67,70964.0,29.6886,29.7253,29.6257,29.7096,70964.0
2015-12-11 11:20:00,56.67,56.77,56.55,56.6,64739.0,29.7096,29.762,29.6467,29.6729,64739.0
2015-12-11 11:30:00,56.6,56.62,56.32,56.43,123119.0,29.6729,29.6834,29.5261,29.5838,123119.0
2015-12-11 11:40:00,56.45,56.59,56.45,56.51,53295.0,29.5943,29.6677,29.5943,29.6257,53295.0
2015-12-11 11:50:00,56.51,56.6,56.45,56.45,78111.0,29.6257,29.6729,29.5943,29.5943,78111.0
2015-12-11 12:00:00,56.47,56.49,56.37,56.39,71377.0,29.6048,29.6152,29.5523,29.5628,71377.0
2015-12-11 12:10:00,56.39,56.45,56.29,56.3,92646.0,29.5628,29.5943,29.5104,29.5156,92646.0
2015-12-11 12:20:00,56.29,56.33,56.24,56.31,86160.0,29.5104,29.5314,29.4842,29.5209,86160.0
2015-12-11 12:30:00,56.3,56.38,56.27,56.33,74658.0,29.5156,29.5576,29.4999,29.5314,74658.0
2015-12-11 12:40:00,56.32,56.44,56.28,56.35,58494.0,29.5261,29.589,29.5052,29.5418,58494.0
2015-12-11 12:50:00,56.36,56.41,56.27,56.41,60797.0,29.5471,29.5733,29.4999,29.5733,60797.0
2015-12-11 13:00:00,56.42,56.43,56.35,56.36,44906.0,29.5785,29.5838,29.5418,29.5471,44906.0
2015-12-11 13:10:00,56.37,56.43,56.33,56.4,46831.0,29.5523,29.5838,29.5314,29.5681,46831.0
2015-12-11 13:20:00,56.4,56.41,56.24,56.24,59130.0,29.5681,29.5733,29.4842,29.4842,59130.0
2015-12-11 13:30:00,56.24,56.38,56.24,56.37,49675.0,29.4842,29.5576,29.4842,29.5523,49675.0
2015-12-11 13:40:00,56.37,56.45,56.33,56.41,60443.0,29.5523,29.5943,29.5314,29.5733,60443.0
2015-12-11 13:50:00,56.41,56.48,56.39,56.42,75230.0,29.5733,29.61,29.5628,29.5785,75230.0
2015-12-11 14:00:00,56.42,56.57,56.42,56.52,57678.0,29.5785,29.6572,29.5785,29.631,57678.0
2015-12-11 14:10:00,56.52,56.63,56.5,56.63,111274.0,29.631,29.6886,29.6205,29.6886,111274.0
2015-12-11 14:20:00,56.62,56.62,56.42,56.48,68104.0,29.6834,29.6834,29.5785,29.61,68104.0
2015-12-11 14:30:00,56.49,56.65,56.43,56.65,83622.0,29.6152,29.6991,29.5838,29.6991,83622.0
2015-12-11 14:40:00,56.64,56.73,56.61,56.61,93858.0,29.6939,29.7411,29.6782,29.6782,93858.0
2015-12-11 14:50:00,56.61,56.67,56.58,56.61,106991.0,29.6782,29.7096,29.6624,29.6782,106991.0
2015-12-11 15:00:00,56.62,56.68,56.42,56.42,99107.0,29.6834,29.7149,29.5785,29.5785,99107.0
2015-12-11 15:10:00,56.42,56.52,56.29,56.31,116868.0,29.5785,29.631,29.5104,29.5209,116868.0
2015-12-11 15:20:00,56.3,56.42,56.25,56.41,103910.0,29.5156,29.5785,29.4894,29.5733,103910.0
2015-12-11 15:30:00,56.41,56.49,56.34,56.37,180797.0,29.5733,29.6152,29.5366,29.5523,180797.0
2015-12-11 15:40:00,56.37,56.45,56.32,56.43,210359.0,29.5523,29.5943,29.5261,29.5838,210359.0
2015-12-11 15:50:00,56.43,56.5,56.33,56.45,328833.0,29.5838,29.6205,29.5314,29.5943,328833.0
2015-12-14 09:30:00,56.39,56.58,56.17,56.53,289943.0,29.5628,29.6624,29.4475,29.6362,289943.0
2015-12-14 09:40:00,56.53,56.95,56.4,56.95,112037.0,29.6362,29.8564,29.5681,29.8564,112037.0
2015-12-14 09:50:00,56.93,57.01,56.81,56.85,117867.0,29.8459,29.8879,29.783,29.804,117867.0
2015-12-14 10:00:00,56.86,57.17,56.85,57.07,124440.0,29.8092,29.9717,29.804,29.9193,124440.0
2015-12-14 10:10:00,57.07,57.46,56.72,56.74,294884.0,29.9193,30.1238,29.7358,29.7463,294884.0
2015-12-14 10:20:00,56.72,56.86,56.65,56.7,106494.0,29.7358,29.8092,29.6991,29.7253,106494.0
2015-12-14 10:30:00,56.71,56.91,56.69,56.87,124778.0,29.7306,29.8354,29.7201,29.8145,124778.0
2015-12-14 10:40:00,56.87,56.89,56.64,56.66,126353.0,29.8145,29.8249,29.6939,29.7044,126353.0
2015-12-14 10:50:00,56.65,56.71,56.58,56.65,101524.0,29.6991,29.7306,29.6624,29.6991,101524.0
2015-12-14 11:00:00,56.65,56.67,56.45,56.46,103610.0,29.6991,29.7096,29.5943,29.5995,103610.0
2015-12-14 11:10:00,56.46,56.48,56.32,56.42,165576.0,29.5995,29.61,29.5261,29.5785,165576.0
2015-12-14 11:20:00,56.42,56.63,56.42,56.59,98176.0,29.5785,29.6886,29.5785,29.6677,98176.0
2015-12-14 11:30:00,56.57,56.57,56.36,56.45,84372.0,29.6572,29.6572,29.5471,29.5943,84372.0
2015-12-14 11:40:00,56.45,56.55,56.38,56.47,85421.0,29.5943,29.6467,29.5576,29.6048,85421.0
2015-12-14 11:50:00,56.48,56.77,56.47,56.76,100197.0,29.61,29.762,29.6048,29.7568,100197.0
2015-12-14 12:00:00,56.76,56.93,56.69,56.93,116080.0,29.7568,29.8459,29.7201,29.8459,116080.0
2015-12-14 12:10:00,56.93,57.08,56.87,57.07,140615.0,29.8459,29.9246,29.8145,29.9193,140615.0
2015-12-14 12:20:00,57.07,57.15,56.98,57.13,111650.0,29.9193,29.9613,29.8721,29.9508,111650.0
2015-12-14 12:30:00,57.14,57.18,57.03,57.05,95210.0,29.956,29.977,29.8983,29.9088,95210.0
2015-12-14 12:40:00,57.05,57.06,56.9,57.0,79008.0,29.9088,29.9141,29.8302,29.8826,79008.0
2015-12-14 12:50:00,57.0,57.25,57.0,57.21,140399.0,29.8826,30.0137,29.8826,29.9927,140399.0
2015-12-14 13:00:00,57.21,57.29,57.09,57.13,124267.0,29.9927,30.0346,29.9298,29.9508,124267.0
2015-12-14 13:10:00,57.12,57.15,57.08,57.15,118355.0,29.9455,29.9613,29.9246,29.9613,118355.0
2015-12-14 13:20:00,57.15,57.17,57.09,57.14,130187.0,29.9613,29.9717,29.9298,29.956,130187.0
2015-12-14 13:30:00,57.14,57.16,57.07,57.09,126929.0,29.956,29.9665,29.9193,29.9298,126929.0
2015-12-14 13:40:00,57.08,57.15,57.07,57.14,103441.0,29.9246,29.9613,29.9193,29.956,103441.0
2015-12-14 13:50:00,57.14,57.14,57.08,57.14,97648.0,29.956,29.956,29.9246,29.956,97648.0
2015-12-14 14:00:00,57.14,57.17,57.08,57.15,130487.0,29.956,29.9717,29.9246,29.9613,130487.0
2015-12-14 14:10:00,57.15,57.24,57.1,57.17,100869.0,29.9613,30.0084,29.935,29.9717,100869.0
2015-12-14 14:20:00,57.16,57.17,57.08,57.1,98789.0,29.9665,29.9717,29.9246,29.935,98789.0
2015-12-14 14:30:00,57.1,57.23,57.07,57.22,124240.0,29.935,30.0032,29.9193,29.998,124240.0
2015-12-14 14:40:00,57.21,57.24,57.12,57.24,70529.0,29.9927,30.0084,29.9455,30.0084,70529.0
2015-12-14 14:50:00,57.24,57.33,57.2,57.21,102570.0,30.0084,30.0556,29.9875,29.9927,102570.0
2015-12-14 15:00:00,57.21,57.22,57.02,57.06,126361.0,29.9927,29.998,29.8931,29.9141,126361.0
2015-12-14 15:10:00,57.06,57.12,56.98,57.09,85959.0,29.9141,29.9455,29.8721,29.9298,85959.0
2015-12-14 15:20:00,57.09,57.22,57.06,57.17,105903.0,29.9298,29.998,29.9141,29.9717,105903.0
2015-12-14 15:30:00,57.17,57.38,57.14,57.31,149595.0,29.9717,30.0818,29.956,30.0451,149595.0
2015-12-14 15:40:00,57.31,57.45,57.21,57.43,223294.0,30.0451,30.1185,29.9927,30.108,223294.0
2015-12-14 15:50:00,57.43,57.59,57.37,57.52,494126.0,30.108,30.1919,30.0766,30.1552,494126.0
2015-12-15 09:30:00,57.78,58.24,57.75,57.79,256693.0,30.2915,30.5327,30.2758,30.2968,256693.0
2015-12-15 09:40:00,57.81,57.89,57.68,57.8,158345.0,30.3073,30.3492,30.2391,30.302,158345.0
2015-12-15 09:50:00,57.8,57.88,57.77,57.84,125871.0,30.302,30.344,30.2863,30.323,125871.0
2015-12-15 10:00:00,57.84,57.86,57.74,57.81,115925.0,30.323,30.3335,30.2706,30.3073,115925.0
2015-12-15 10:10:00,57.82,57.83,57.63,57.68,135354.0,30.3125,30.3177,30.2129,30.2391,135354.0
2015-12-15 10:20:00,57.68,57.69,57.5,57.52,102064.0,30.2391,30.2444,30.1447,30.1552,102064.0
2015-12-15 10:30:00,57.52,57.57,57.37,57.54,131613.0,30.1552,30.1814,30.0766,30.1657,131613.0
2015-12-15 10:40:00,57.54,57.69,57.53,57.68,111871.0,30.1657,30.2444,30.1605,30.2391,111871.0
2015-12-15 10:50:00,57.68,57.69,57.53,57.55,99704.0,30.2391,30.2444,30.1605,30.171,99704.0
2015-12-15 11:00:00,57.54,57.54,57.45,57.48,132458.0,30.1657,30.1657,30.1185,30.1343,132458.0
2015-12-15 11:10:00,57.48,57.51,57.38,57.48,108373.0,30.1343,30.15,30.0818,30.1343,108373.0
2015-12-15 11:20:00,57.48,57.51,57.37,57.37,82462.0,30.1343,30.15,30.0766,30.0766,82462.0
2015-12-15 11:30:00,57.37,57.43,57.33,57.33,112574.0,30.0766,30.108,30.0556,30.0556,112574.0
2015-12-15 11:40:00,57.33,57.34,57.15,57.16,116857.0,30.0556,30.0609,29.9613,29.9665,116857.0
2015-12-15 11:50:00,57.17,57.31,57.16,57.28,118645.0,29.9717,30.0451,29.9665,30.0294,118645.0
2015-12-15 12:00:00,57.27,57.42,57.24,57.41,106327.0,30.0242,30.1028,30.0084,30.0976,106327.0
2015-12-15 12:10:00,57.4,57.43,57.37,57.37,78751.0,30.0923,30.108,30.0766,30.0766,78751.0
2015-12-15 12:20:00,57.37,57.42,57.26,57.34,117157.0,30.0766,30.1028,30.0189,30.0609,117157.0
2015-12-15 12:30:00,57.34,57.66,57.33,57.64,107663.0,30.0609,30.2286,30.0556,30.2181,107663.0
2015-12-15 12:40:00,57.64,57.68,57.6,57.65,75682.0,30.2181,30.2391,30.1972,30.2234,75682.0
2015-12-15 12:50:00,57.65,57.67,57.58,57.62,85477.0,30.2234,30.2339,30.1867,30.2077,85477.0
2015-12-15 13:00:00,57.63,57.65,57.54,57.57,90442.0,30.2129,30.2234,30.1657,30.1814,90442.0
2015-12-15 13:10:00,57.57,57.58,57.5,57.55,80968.0,30.1814,30.1867,30.1447,30.171,80968.0
2015-12-15 13:20:00,57.56,57.56,57.41,57.45,109263.0,30.1762,30.1762,30.0976,30.1185,109263.0
2015-12-15 13:30:00,57.46,57.51,57.43,57.48,63494.0,30.1238,30.15,30.108,30.1343,63494.0
2015-12-15 13:40:00,57.47,57.51,57.43,57.48,71974.0,30.129,30.15,30.108,30.1343,71974.0
2015-12-15 13:50:00,57.49,57.6,57.48,57.53,65538.0,30.1395,30.1972,30.1343,30.1605,65538.0
2015-12-15 14:00:00,57.53,57.57,57.48,57.51,60983.0,30.1605,30.1814,30.1343,30.15,60983.0
2015-12-15 14:10:00,57.51,57.52,57.44,57.46,110918.0,30.15,30.1552,30.1133,30.1238,110918.0
2015-12-15 14:20:00,57.45,57.45,57.35,57.41,116691.0,30.1185,30.1185,30.0661,30.0976,116691.0
2015-12-15 14:30:00,57.41,57.48,57.39,57.42,110827.0,30.0976,30.1343,30.0871,30.1028,110827.0
2015-12-15 14:40:00,57.42,57.46,57.39,57.41,89841.0,30.1028,30.1238,30.0871,30.0976,89841.0
2015-12-15 14:50:00,57.41,57.44,57.38,57.39,110915.0,30.0976,30.1133,30.0818,30.0871,110915.0
2015-12-15 15:00:00,57.4,57.41,57.32,57.36,121552.0,30.0923,30.0976,30.0504,30.0713,121552.0
2015-12-15 15:10:00,57.36,57.37,57.25,57.27,152737.0,30.0713,30.0766,30.0137,30.0242,152737.0
2015-12-15 15:20:00,57.26,57.29,57.18,57.24,174554.0,30.0189,30.0346,29.977,30.0084,174554.0
2015-12-15 15:30:00,57.24,57.26,57.17,57.24,206356.0,30.0084,30.0189,29.9717,30.0084,206356.0
2015-12-15 15:40:00,57.23,57.39,57.22,57.36,235549.0,30.0032,30.0871,29.998,30.0713,235549.0
2015-12-15 15:50:00,57.36,57.39,57.28,57.34,534107.0,30.0713,30.0871,30.0294,30.0609,534107.0
2015-12-16 09:30:00,57.72,57.9,57.47,57.51,251329.0,30.2601,30.3544,30.129,30.15,251329.0
2015-12-16 09:40:00,57.52,57.84,57.5,57.79,122016.0,30.1552,30.323,30.1447,30.2968,122016.0
2015-12-16 09:50:00,57.79,57.86,57.62,57.62,146627.0,30.2968,30.3335,30.2077,30.2077,146627.0
2015-12-16 10:00:00,57.62,57.66,57.42,57.42,142850.0,30.2077,30.2286,30.1028,30.1028,142850.0
2015-12-16 10:10:00,57.41,57.6,57.4,57.58,106131.0,30.0976,30.1972,30.0923,30.1867,106131.0
2015-12-16 10:20:00,57.59,57.74,57.58,57.68,117392.0,30.1919,30.2706,30.1867,30.2391,117392.0
2015-12-16 10:30:00,57.67,57.79,57.63,57.71,129839.0,30.2339,30.2968,30.2129,30.2548,129839.0
2015-12-16 10:40:00,57.71,57.72,57.52,57.67,99023.0,30.2548,30.2601,30.1552,30.2339,99023.0
2015-12-16 10:50:00,57.68,57.71,57.56,57.64,78789.0,30.2391,30.2548,30.1762,30.2181,78789.0
2015-12-16 11:00:00,57.64,57.69,57.52,57.68,75749.0,30.2181,30.2444,30.1552,30.2391,75749.0
2015-12-16 11:10:00,57.67,57.82,57.67,57.78,91946.0,30.2339,30.3125,30.2339,30.2915,91946.0
2015-12-16 11:20:00,57.79,57.86,57.65,57.8,108735.0,30.2968,30.3335,30.2234,30.302,108735.0
2015-12-16 11:30:00,57.8,57.9,57.79,57.88,86191.0,30.302,30.3544,30.2968,30.344,86191.0
2015-12-16 11:40:00,57.89,57.9,57.83,57.89,82598.0,30.3492,30.3544,30.3177,30.3492,82598.0
2015-12-16 11:50:00,57.9,58.07,57.87,58.02,121860.0,30.3544,30.4436,30.3387,30.4174,121860.0
2015-12-16 12:00:00,58.03,58.24,58.03,58.18,94607.0,30.4226,30.5327,30.4226,30.5012,94607.0
2015-12-16 12:10:00,58.18,58.24,58.1,58.17,96980.0,30.5012,30.5327,30.4593,30.496,96980.0
2015-12-16 12:20:00,58.17,58.4,58.16,58.39,142425.0,30.496,30.6166,30.4908,30.6113,142425.0
2015-12-16 12:30:00,58.4,58.42,58.33,58.42,131213.0,30.6166,30.6271,30.5799,30.6271,131213.0
2015-12-16 12:40:00,58.41,58.41,58.32,58.34,101315.0,30.6218,30.6218,30.5746,30.5851,101315.0
2015-12-16 12:50:00,58.33,58.33,58.16,58.2,92247.0,30.5799,30.5799,30.4908,30.5117,92247.0
2015-12-16 13:00:00,58.21,58.34,58.15,58.32,85097.0,30.517,30.5851,30.4855,30.5746,85097.0
2015-12-16 13:10:00,58.31,58.42,58.3,58.31,161872.0,30.5694,30.6271,30.5641,30.5694,161872.0
2015-12-16 13:20:00,58.3,58.38,58.28,58.32,72755.0,30.5641,30.6061,30.5537,30.5746,72755.0
2015-12-16 13:30:00,58.31,58.31,58.22,58.29,97623.0,30.5694,30.5694,30.5222,30.5589,97623.0
2015-12-16 13:40:00,58.28,58.47,58.28,58.46,133401.0,30.5537,30.6533,30.5537,30.648,133401.0
2015-12-16 13:50:00,58.47,58.56,58.37,58.42,133150.0,30.6533,30.7005,30.6008,30.6271,133150.0
2015-12-16 14:00:00,58.41,58.67,57.85,58.46,155590.0,30.6218,30.7581,30.3282,30.648,155590.0
2015-12-16 14:10:00,58.47,58.61,58.36,58.47,165887.0,30.6533,30.7267,30.5956,30.6533,165887.0
2015-12-16 14:20:00,58.47,58.64,58.44,58.58,119252.0,30.6533,30.7424,30.6375,30.7109,119252.0
2015-12-16 14:30:00,58.56,58.69,58.42,58.56,143663.0,30.7005,30.7686,30.6271,30.7005,143663.0
2015-12-16 14:40:00,58.56,58.72,58.51,58.69,125571.0,30.7005,30.7843,30.6742,30.7686,125571.0
2015-12-16 14:50:00,58.69,58.87,58.69,58.82,162218.0,30.7686,30.863,30.7686,30.8368,162218.0
2015-12-16 15:00:00,58.82,58.86,58.7,58.71,198780.0,30.8368,30.8577,30.7739,30.7791,198780.0
2015-12-16 15:10:00,58.72,58.77,58.63,58.74,128735.0,30.7843,30.8105,30.7372,30.7948,128735.0
2015-12-16 15:20:00,58.75,58.92,58.74,58.9,153922.0,30.8001,30.8892,30.7948,30.8787,153922.0
2015-12-16 15:30:00,58.91,59.15,58.85,59.1,271885.0,30.8839,31.0098,30.8525,30.9836,271885.0
2015-12-16 15:40:00,59.1,59.12,58.94,59.0,323841.0,30.9836,30.994,30.8997,30.9311,323841.0
2015-12-16 15:50:00,59.01,59.07,58.94,58.96,522545.0,30.9364,30.9678,30.8997,30.9102,522545.0
2015-12-17 09:30:00,58.79,58.95,58.5,58.51,235063.0,30.821,30.9049,30.669,30.6742,235063.0
2015-12-17 09:40:00,58.5,58.79,58.43,58.79,173694.0,30.669,30.821,30.6323,30.821,173694.0
2015-12-17 09:50:00,58.79,58.86,58.75,58.84,112398.0,30.821,30.8577,30.8001,30.8472,112398.0
2015-12-17 10:00:00,58.84,58.84,58.63,58.7,136277.0,30.8472,30.8472,30.7372,30.7739,136277.0
2015-12-17 10:10:00,58.7,58.76,58.47,58.49,118434.0,30.7739,30.8053,30.6533,30.6638,118434.0
2015-12-17 10:20:00,58.49,58.82,58.49,58.81,98420.0,30.6638,30.8368,30.6638,30.8315,98420.0
2015-12-17 10:30:00,58.82,58.89,58.75,58.79,94879.0,30.8368,30.8735,30.8001,30.821,94879.0
2015-12-17 10:40:00,58.78,58.88,58.72,58.72,84524.0,30.8158,30.8682,30.7843,30.7843,84524.0
2015-12-17 10:50:00,58.73,58.86,58.62,58.86,84127.0,30.7896,30.8577,30.7319,30.8577,84127.0
2015-12-17 11:00:00,58.85,58.86,58.55,58.6,70605.0,30.8525,30.8577,30.6952,30.7214,70605.0
2015-12-17 11:10:00,58.6,58.64,58.44,58.46,87017.0,30.7214,30.7424,30.6375,30.648,87017.0
2015-12-17 11:20:00,58.45,58.5,58.33,58.46,61461.0,30.6428,30.669,30.5799,30.648,61461.0
2015-12-17 11:30:00,58.47,58.73,58.43,58.67,61709.0,30.6533,30.7896,30.6323,30.7581,61709.0
2015-12-17 11:40:00,58.66,58.74,58.65,58.72,64088.0,30.7529,30.7948,30.7476,30.7843,64088.0
2015-12-17 11:50:00,58.71,58.73,58.62,58.67,63899.0,30.7791,30.7896,30.7319,30.7581,63899.0
2015-12-17 12:00:00,58.67,58.68,58.51,58.63,42287.0,30.7581,30.7634,30.6742,30.7372,42287.0
2015-12-17 12:10:00,58.63,58.72,58.56,58.7,53272.0,30.7372,30.7843,30.7005,30.7739,53272.0
2015-12-17 12:20:00,58.7,58.71,58.53,58.59,65016.0,30.7739,30.7791,30.6847,30.7162,65016.0
2015-12-17 12:30:00,58.59,58.69,58.56,58.61,123281.0,30.7162,30.7686,30.7005,30.7267,123281.0
2015-12-17 12:40:00,58.61,58.66,58.54,58.54,127068.0,30.7267,30.7529,30.69,30.69,127068.0
2015-12-17 12:50:00,58.55,58.63,58.51,58.61,90408.0,30.6952,30.7372,30.6742,30.7267,90408.0
2015-12-17 13:00:00,58.61,58.7,58.6,58.64,39109.0,30.7267,30.7739,30.7214,30.7424,39109.0
2015-12-17 13:10:00,58.64,58.69,58.62,58.67,51120.0,30.7424,30.7686,30.7319,30.7581,51120.0
2015-12-17 13:20:00,58.66,58.77,58.62,58.68,68910.0,30.7529,30.8105,30.7319,30.7634,68910.0
2015-12-17 13:30:00,58.68,58.75,58.67,58.73,69528.0,30.7634,30.8001,30.7581,30.7896,69528.0
2015-12-17 13:40:00,58.73,58.77,58.67,58.73,86994.0,30.7896,30.8105,30.7581,30.7896,86994.0
2015-12-17 13:50:00,58.73,58.78,58.68,58.75,40251.0,30.7896,30.8158,30.7634,30.8001,40251.0
2015-12-17 14:00:00,58.76,58.79,58.7,58.73,51061.0,30.8053,30.821,30.7739,30.7896,51061.0
2015-12-17 14:10:00,58.74,58.83,58.67,58.81,66603.0,30.7948,30.842,30.7581,30.8315,66603.0
2015-12-17 14:20:00,58.81,58.83,58.71,58.72,52268.0,30.8315,30.842,30.7791,30.7843,52268.0
2015-12-17 14:30:00,58.71,58.72,58.65,58.67,56802.0,30.7791,30.7843,30.7476,30.7581,56802.0
2015-12-17 14:40:00,58.67,58.76,58.59,58.67,165142.0,30.7581,30.8053,30.7162,30.7581,165142.0
2015-12-17 14:50:00,58.67,58.71,58.6,58.7,81631.0,30.7581,30.7791,30.7214,30.7739,81631.0
2015-12-17 15:00:00,58.7,58.8,58.67,58.77,94462.0,30.7739,30.8263,30.7581,30.8105,94462.0
2015-12-17 15:10:00,58.77,58.82,58.7,58.7,80443.0,30.8105,30.8368,30.7739,30.7739,80443.0
2015-12-17 15:20:00,58.71,58.74,58.67,58.69,133485.0,30.7791,30.7948,30.7581,30.7686,133485.0
2015-12-17 15:30:00,58.69,58.86,58.67,58.74,158237.0,30.7686,30.8577,30.7581,30.7948,158237.0
2015-12-17 15:40:00,58.74,58.79,58.67,58.72,187750.0,30.7948,30.821,30.7581,30.7843,187750.0
2015-12-17 15:50:00,58.71,58.74,58.4,58.42,571563.0,30.7791,30.7948,30.6166,30.6271,571563.0
2015-12-18 09:30:00,58.13,58.19,57.73,57.75,1565549.0,30.475,30.5065,30.2653,30.2758,1565549.0
2015-12-18 09:40:00,57.77,57.87,57.66,57.68,133094.0,30.2863,30.3387,30.2286,30.2391,133094.0
2015-12-18 09:50:00,57.69,57.72,57.55,57.59,182425.0,30.2444,30.2601,30.171,30.1919,182425.0
2015-12-18 10:00:00,57.59,57.61,57.42,57.44,151426.0,30.1919,30.2024,30.1028,30.1133,151426.0
2015-12-18 10:10:00,57.44,57.65,57.38,57.6,150634.0,30.1133,30.2234,30.0818,30.1972,150634.0
2015-12-18 10:20:00,57.59,57.73,57.58,57.59,92461.0,30.1919,30.2653,30.1867,30.1919,92461.0
2015-12-18 10:30:00,57.59,57.61,57.36,57.45,148493.0,30.1919,30.2024,30.0713,30.1185,148493.0
2015-12-18 10:40:00,57.45,57.52,57.42,57.5,102059.0,30.1185,30.1552,30.1028,30.1447,102059.0
2015-12-18 10:50:00,57.5,57.59,57.5,57.59,111098.0,30.1447,30.1919,30.1447,30.1919,111098.0
2015-12-18 11:00:00,57.59,57.66,57.47,57.57,167227.0,30.1919,30.2286,30.129,30.1814,167227.0
2015-12-18 11:10:00,57.57,57.69,57.51,57.52,119777.0,30.1814,30.2444,30.15,30.1552,119777.0
2015-12-18 11:20:00,57.53,57.58,57.42,57.42,131221.0,30.1605,30.1867,30.1028,30.1028,131221.0
2015-12-18 11:30:00,57.43,57.47,57.31,57.35,99430.0,30.108,30.129,30.0451,30.0661,99430.0
2015-12-18 11:40:00,57.35,57.36,57.26,57.28,112771.0,30.0661,30.0713,30.0189,30.0294,112771.0
2015-12-18 11:50:00,57.29,57.34,57.21,57.24,120743.0,30.0346,30.0609,29.9927,30.0084,120743.0
2015-12-18 12:00:00,57.23,57.28,57.19,57.23,80550.0,30.0032,30.0294,29.9822,30.0032,80550.0
2015-12-18 12:10:00,57.23,57.3,57.17,57.18,95704.0,30.0032,30.0399,29.9717,29.977,95704.0
2015-12-18 12:20:00,57.19,57.32,57.19,57.32,89250.0,29.9822,30.0504,29.9822,30.0504,89250.0
2015-12-18 12:30:00,57.32,57.34,57.23,57.25,68091.0,30.0504,30.0609,30.0032,30.0137,68091.0
2015-12-18 12:40:00,57.25,57.48,57.24,57.47,48756.0,30.0137,30.1343,30.0084,30.129,48756.0
2015-12-18 12:50:00,57.46,57.48,57.37,57.39,64151.0,30.1238,30.1343,30.0766,30.0871,64151.0
2015-12-18 13:00:00,57.4,57.59,57.39,57.56,71459.0,30.0923,30.1919,30.0871,30.1762,71459.0
2015-12-18 13:10:00,57.56,57.59,57.49,57.58,95448.0,30.1762,30.1919,30.1395,30.1867,95448.0
2015-12-18 13:20:00,57.59,57.61,57.48,57.5,60368.0,30.1919,30.2024,30.1343,30.1447,60368.0
2015-12-18 13:30:00,57.51,57.57,57.47,57.49,70817.0,30.15,30.1814,30.129,30.1395,70817.0
2015-12-18 13:40:00,57.49,57.6,57.48,57.54,49308.0,30.1395,30.1972,30.1343,30.1657,49308.0
2015-12-18 13:50:00,57.53,57.69,57.53,57.61,99897.0,30.1605,30.2444,30.1605,30.2024,99897.0
2015-12-18 14:00:00,57.62,57.69,57.61,57.66,106619.0,30.2077,30.2444,30.2024,30.2286,106619.0
2015-12-18 14:10:00,57.65,57.69,57.5,57.58,85731.0,30.2234,30.2444,30.1447,30.1867,85731.0
2015-12-18 14:20:00,57.59,57.72,57.56,57.69,70635.0,30.1919,30.2601,30.1762,30.2444,70635.0
2015-12-18 14:30:00,57.69,57.72,57.6,57.64,127142.0,30.2444,30.2601,30.1972,30.2181,127142.0
2015-12-18 14:40:00,57.65,57.65,57.47,57.51,85522.0,30.2234,30.2234,30.129,30.15,85522.0
2015-12-18 14:50:00,57.5,57.58,57.46,57.48,93611.0,30.1447,30.1867,30.1238,30.1343,93611.0
2015-12-18 15:00:00,57.49,57.62,57.48,57.61,90616.0,30.1395,30.2077,30.1343,30.2024,90616.0
2015-12-18 15:10:00,57.6,57.61,57.32,57.39,126853.0,30.1972,30.2024,30.0504,30.0871,126853.0
2015-12-18 15:20:00,57.4,57.49,57.32,57.4,101337.0,30.0923,30.1395,30.0504,30.0923,101337.0
2015-12-18 15:30:00,57.4,57.47,57.31,57.4,317954.0,30.0923,30.129,30.0451,30.0923,317954.0
2015-12-18 15:40:00,57.39,57.4,57.3,57.35,409325.0,30.0871,30.0923,30.0399,30.0661,409325.0
2015-12-18 15:50:00,57.35,57.38,57.11,57.12,595886.0,30.0661,30.0818,29.9403,29.9455,595886.0
2015-12-21 09:30:00,57.43,57.72,57.31,57.4,218199.0,30.108,30.2601,30.0451,30.0923,218199.0
2015-12-21 09:40:00,57.38,57.54,57.37,57.48,128259.0,30.0818,30.1657,30.0766,30.1343,128259.0
2015-12-21 09:50:00,57.48,57.48,57.36,57.39,153032.0,30.1343,30.1343,30.0713,30.0871,153032.0
2015-12-21 10:00:00,57.39,57.54,57.35,57.48,202289.0,30.0871,30.1657,30.0661,30.1343,202289.0
2015-12-21 10:10:00,57.48,57.51,57.33,57.37,149184.0,30.1343,30.15,30.0556,30.0766,149184.0
2015-12-21 10:20:00,57.39,57.47,57.33,57.46,127724.0,30.0871,30.129,30.0556,30.1238,127724.0
2015-12-21 10:30:00,57.47,57.61,57.46,57.57,122750.0,30.129,30.2024,30.1238,30.1814,122750.0
2015-12-21 10:40:00,57.57,57.57,57.42,57.43,160872.0,30.1814,30.1814,30.1028,30.108,160872.0
2015-12-21 10:50:00,57.44,57.46,57.27,57.27,183657.0,30.1133,30.1238,30.0242,30.0242,183657.0
2015-12-21 11:00:00,57.27,57.34,57.15,57.17,173449.0,30.0242,30.0609,29.9613,29.9717,173449.0
2015-12-21 11:10:00,57.16,57.18,57.05,57.07,126353.0,29.9665,29.977,29.9088,29.9193,126353.0
2015-12-21 11:20:00,57.06,57.12,56.95,57.04,164557.0,29.9141,29.9455,29.8564,29.9036,164557.0
2015-12-21 11:30:00,57.05,57.06,56.87,56.98,201563.0,29.9088,29.9141,29.8145,29.8721,201563.0
2015-12-21 11:40:00,56.99,57.05,56.91,56.93,128905.0,29.8774,29.9088,29.8354,29.8459,128905.0
2015-12-21 11:50:00,56.93,57.06,56.9,57.01,178620.0,29.8459,29.9141,29.8302,29.8879,178620.0
2015-12-21 12:00:00,57.0,57.02,56.86,56.86,129672.0,29.8826,29.8931,29.8092,29.8092,129672.0
2015-12-21 12:10:00,56.86,56.9,56.77,56.79,163707.0,29.8092,29.8302,29.762,29.7725,163707.0
2015-12-21 12:20:00,56.79,56.91,56.78,56.8,192162.0,29.7725,29.8354,29.7673,29.7778,192162.0
2015-12-21 12:30:00,56.79,56.82,56.64,56.66,128429.0,29.7725,29.7882,29.6939,29.7044,128429.0
2015-12-21 12:40:00,56.66,56.8,56.64,56.78,138582.0,29.7044,29.7778,29.6939,29.7673,138582.0
2015-12-21 12:50:00,56.78,56.88,56.78,56.87,97652.0,29.7673,29.8197,29.7673,29.8145,97652.0
2015-12-21 13:00:00,56.86,56.95,56.84,56.85,129542.0,29.8092,29.8564,29.7987,29.804,129542.0
2015-12-21 13:10:00,56.85,56.94,56.82,56.93,140193.0,29.804,29.8512,29.7882,29.8459,140193.0
2015-12-21 13:20:00,56.94,57.09,56.93,57.02,134530.0,29.8512,29.9298,29.8459,29.8931,134530.0
2015-12-21 13:30:00,57.03,57.07,57.01,57.01,129453.0,29.8983,29.9193,29.8879,29.8879,129453.0
2015-12-21 13:40:00,57.01,57.07,56.96,56.97,108843.0,29.8879,29.9193,29.8616,29.8669,108843.0
2015-12-21 13:50:00,56.97,57.02,56.96,57.01,115257.0,29.8669,29.8931,29.8616,29.8879,115257.0
2015-12-21 14:00:00,57.01,57.06,56.97,57.01,122887.0,29.8879,29.9141,29.8669,29.8879,122887.0
2015-12-21 14:10:00,57.0,57.0,56.96,56.98,245638.0,29.8826,29.8826,29.8616,29.8721,245638.0
2015-12-21 14:20:00,56.98,57.1,56.95,57.05,223309.0,29.8721,29.935,29.8564,29.9088,223309.0
2015-12-21 14:30:00,57.05,57.05,56.96,57.02,189729.0,29.9088,29.9088,29.8616,29.8931,189729.0
2015-12-21 14:40:00,57.02,57.04,56.92,57.0,155042.0,29.8931,29.9036,29.8407,29.8826,155042.0
2015-12-21 14:50:00,57.0,57.02,56.95,57.0,120611.0,29.8826,29.8931,29.8564,29.8826,120611.0
2015-12-21 15:00:00,56.99,57.07,56.97,56.98,172336.0,29.8774,29.9193,29.8669,29.8721,172336.0
2015-12-21 15:10:00,56.98,56.99,56.87,56.92,216184.0,29.8721,29.8774,29.8145,29.8407,216184.0
2015-12-21 15:20:00,56.91,57.01,56.88,57.0,255280.0,29.8354,29.8879,29.8197,29.8826,255280.0
2015-12-21 15:30:00,57.0,57.11,56.93,57.09,255803.0,29.8826,29.9403,29.8459,29.9298,255803.0
2015-12-21 15:40:00,57.08,57.28,57.08,57.21,259129.0,29.9246,30.0294,29.9246,29.9927,259129.0
2015-12-21 15:50:00,57.22,57.46,57.21,57.45,500824.0,29.998,30.1238,29.9927,30.1185,500824.0
2015-12-22 09:30:00,57.17,57.48,56.75,56.81,295914.0,30.2649,30.429,30.0425,30.0743,295914.0
2015-12-22 09:40:00,56.81,56.98,56.76,56.92,163086.0,30.0743,30.1643,30.0478,30.1325,163086.0
2015-12-22 09:50:00,56.93,57.21,56.87,57.18,165616.0,30.1378,30.286,30.1061,30.2702,165616.0
2015-12-22 10:00:00,57.18,57.28,57.0,57.11,132353.0,30.2702,30.3231,30.1749,30.2331,132353.0
2015-12-22 10:10:00,57.12,57.14,56.94,57.02,101800.0,30.2384,30.249,30.1431,30.1855,101800.0
2015-12-22 10:20:00,57.02,57.13,56.97,57.12,75130.0,30.1855,30.2437,30.159,30.2384,75130.0
2015-12-22 10:30:00,57.13,57.19,57.01,57.17,92378.0,30.2437,30.2755,30.1802,30.2649,92378.0
2015-12-22 10:40:00,57.17,57.2,57.06,57.11,90109.0,30.2649,30.2807,30.2066,30.2331,90109.0
2015-12-22 10:50:00,57.11,57.14,57.05,57.07,88875.0,30.2331,30.249,30.2013,30.2119,88875.0
2015-12-22 11:00:00,57.07,57.15,57.0,57.15,77974.0,30.2119,30.2543,30.1749,30.2543,77974.0
2015-12-22 11:10:00,57.16,57.21,57.1,57.13,82453.0,30.2596,30.286,30.2278,30.2437,82453.0
2015-12-22 11:20:00,57.13,57.14,57.06,57.09,74915.0,30.2437,30.249,30.2066,30.2225,74915.0
2015-12-22 11:30:00,57.08,57.4,57.08,57.37,153051.0,30.2172,30.3866,30.2172,30.3707,153051.0
2015-12-22 11:40:00,57.37,57.46,57.36,57.44,93857.0,30.3707,30.4184,30.3655,30.4078,93857.0
2015-12-22 11:50:00,57.42,57.47,57.36,57.38,90523.0,30.3972,30.4237,30.3655,30.376,90523.0
2015-12-22 12:00:00,57.39,57.39,57.21,57.3,82688.0,30.3813,30.3813,30.286,30.3337,82688.0
2015-12-22 12:10:00,57.3,57.39,57.23,57.37,70083.0,30.3337,30.3813,30.2966,30.3707,70083.0
2015-12-22 12:20:00,57.36,57.44,57.31,57.4,80551.0,30.3655,30.4078,30.339,30.3866,80551.0
2015-12-22 12:30:00,57.4,57.5,57.37,57.46,68001.0,30.3866,30.4396,30.3707,30.4184,68001.0
2015-12-22 12:40:00,57.45,57.5,57.41,57.41,59818.0,30.4131,30.4396,30.3919,30.3919,59818.0
2015-12-22 12:50:00,57.41,57.46,57.36,57.36,114481.0,30.3919,30.4184,30.3655,30.3655,114481.0
2015-12-22 13:00:00,57.37,57.42,57.31,57.36,70438.0,30.3707,30.3972,30.339,30.3655,70438.0
2015-12-22 13:10:00,57.36,57.38,57.28,57.35,73020.0,30.3655,30.376,30.3231,30.3602,73020.0
2015-12-22 13:20:00,57.36,57.41,57.33,57.38,63244.0,30.3655,30.3919,30.3496,30.376,63244.0
2015-12-22 13:30:00,57.38,57.39,57.28,57.34,70560.0,30.376,30.3813,30.3231,30.3549,70560.0
2015-12-22 13:40:00,57.35,57.45,57.31,57.45,93749.0,30.3602,30.4131,30.339,30.4131,93749.0
2015-12-22 13:50:00,57.45,57.54,57.41,57.44,113894.0,30.4131,30.4607,30.3919,30.4078,113894.0
2015-12-22 14:00:00,57.45,57.46,57.4,57.42,101001.0,30.4131,30.4184,30.3866,30.3972,101001.0
2015-12-22 14:10:00,57.42,57.5,57.41,57.48,82542.0,30.3972,30.4396,30.3919,30.429,82542.0
2015-12-22 14:20:00,57.48,57.51,57.42,57.42,103608.0,30.429,30.4449,30.3972,30.3972,103608.0
2015-12-22 14:30:00,57.42,57.49,57.41,57.46,67222.0,30.3972,30.4343,30.3919,30.4184,67222.0
2015-12-22 14:40:00,57.45,57.61,57.43,57.6,186897.0,30.4131,30.4978,30.4025,30.4925,186897.0
2015-12-22 14:50:00,57.59,57.66,57.57,57.66,112927.0,30.4872,30.5243,30.4766,30.5243,112927.0
2015-12-22 15:00:00,57.65,57.74,57.61,57.71,153547.0,30.519,30.5666,30.4978,30.5507,153547.0
2015-12-22 15:10:00,57.7,57.8,57.63,57.78,208174.0,30.5454,30.5984,30.5084,30.5878,208174.0
2015-12-22 15:20:00,57.78,57.89,57.78,57.82,175763.0,30.5878,30.646,30.5878,30.609,175763.0
2015-12-22 15:30:00,57.82,57.83,57.74,57.77,287264.0,30.609,30.6143,30.5666,30.5825,287264.0
2015-12-22 15:40:00,57.77,57.77,57.59,57.6,264352.0,30.5825,30.5825,30.4872,30.4925,264352.0
2015-12-22 15:50:00,57.61,57.79,57.58,57.76,616294.0,30.4978,30.5931,30.4819,30.5772,616294.0
2015-12-23 09:30:00,57.94,58.1,57.81,57.96,172561.0,30.6725,30.7572,30.6037,30.6831,172561.0
2015-12-23 09:40:00,57.94,58.02,57.88,57.94,122374.0,30.6725,30.7148,30.6407,30.6725,122374.0
2015-12-23 09:50:00,57.94,57.96,57.82,57.88,88986.0,30.6725,30.6831,30.609,30.6407,88986.0
2015-12-23 10:00:00,57.89,57.97,57.86,57.89,86899.0,30.646,30.6884,30.6301,30.646,86899.0
2015-12-23 10:10:00,57.88,57.89,57.78,57.84,80643.0,30.6407,30.646,30.5878,30.6196,80643.0
2015-12-23 10:20:00,57.84,57.86,57.68,57.68,100610.0,30.6196,30.6301,30.5349,30.5349,100610.0
2015-12-23 10:30:00,57.69,57.9,57.69,57.9,89412.0,30.5401,30.6513,30.5401,30.6513,89412.0
2015-12-23 10:40:00,57.89,58.08,57.89,58.07,129791.0,30.646,30.7466,30.646,30.7413,129791.0
2015-12-23 10:50:00,58.07,58.1,58.0,58.08,82288.0,30.7413,30.7572,30.7043,30.7466,82288.0
2015-12-23 11:00:00,58.08,58.14,58.01,58.02,66747.0,30.7466,30.7784,30.7095,30.7148,66747.0
2015-12-23 11:10:00,58.01,58.13,57.98,58.13,62266.0,30.7095,30.7731,30.6937,30.7731,62266.0
2015-12-23 11:20:00,58.13,58.16,58.04,58.13,57534.0,30.7731,30.789,30.7254,30.7731,57534.0
2015-12-23 11:30:00,58.14,58.19,58.08,58.14,79980.0,30.7784,30.8048,30.7466,30.7784,79980.0
2015-12-23 11:40:00,58.15,58.18,58.1,58.16,67989.0,30.7837,30.7995,30.7572,30.789,67989.0
2015-12-23 11:50:00,58.15,58.25,58.15,58.23,69720.0,30.7837,30.8366,30.7837,30.826,69720.0
2015-12-23 12:00:00,58.23,58.23,58.12,58.2,60782.0,30.826,30.826,30.7678,30.8101,60782.0
2015-12-23 12:10:00,58.21,58.25,58.2,58.23,71422.0,30.8154,30.8366,30.8101,30.826,71422.0
2015-12-23 12:20:00,58.23,58.35,58.23,58.31,95745.0,30.826,30.8895,30.826,30.8684,95745.0
2015-12-23 12:30:00,58.31,58.35,58.3,58.34,60107.0,30.8684,30.8895,30.8631,30.8842,60107.0
2015-12-23 12:40:00,58.34,58.34,58.26,58.28,96145.0,30.8842,30.8842,30.8419,30.8525,96145.0
2015-12-23 12:50:00,58.27,58.28,58.22,58.23,62933.0,30.8472,30.8525,30.8207,30.826,62933.0
2015-12-23 13:00:00,58.24,58.24,58.08,58.1,120159.0,30.8313,30.8313,30.7466,30.7572,120159.0
2015-12-23 13:10:00,58.1,58.19,58.09,58.18,40104.0,30.7572,30.8048,30.7519,30.7995,40104.0
2015-12-23 13:20:00,58.19,58.19,58.11,58.14,59325.0,30.8048,30.8048,30.7625,30.7784,59325.0
2015-12-23 13:30:00,58.14,58.16,58.07,58.07,41857.0,30.7784,30.789,30.7413,30.7413,41857.0
2015-12-23 13:40:00,58.07,58.18,58.07,58.15,54077.0,30.7413,30.7995,30.7413,30.7837,54077.0
2015-12-23 13:50:00,58.15,58.26,58.14,58.25,84934.0,30.7837,30.8419,30.7784,30.8366,84934.0
2015-12-23 14:00:00,58.24,58.28,58.2,58.25,63835.0,30.8313,30.8525,30.8101,30.8366,63835.0
2015-12-23 14:10:00,58.25,58.35,58.22,58.33,109600.0,30.8366,30.8895,30.8207,30.879,109600.0
2015-12-23 14:20:00,58.33,58.35,58.27,58.31,74752.0,30.879,30.8895,30.8472,30.8684,74752.0
2015-12-23 14:30:00,58.32,58.42,58.3,58.4,121666.0,30.8737,30.9266,30.8631,30.916,121666.0
2015-12-23 14:40:00,58.41,58.43,58.33,58.43,64342.0,30.9213,30.9319,30.879,30.9319,64342.0
2015-12-23 14:50:00,58.43,58.45,58.39,58.44,80730.0,30.9319,30.9425,30.9107,30.9372,80730.0
2015-12-23 15:00:00,58.44,58.47,58.39,58.41,100322.0,30.9372,30.9531,30.9107,30.9213,100322.0
2015-12-23 15:10:00,58.41,58.42,58.37,58.4,61023.0,30.9213,30.9266,30.9001,30.916,61023.0
2015-12-23 15:20:00,58.4,58.42,58.31,58.33,58725.0,30.916,30.9266,30.8684,30.879,58725.0
2015-12-23 15:30:00,58.33,58.36,58.29,58.34,79960.0,30.879,30.8948,30.8578,30.8842,79960.0
2015-12-23 15:40:00,58.34,58.45,58.32,58.42,134699.0,30.8842,30.9425,30.8737,30.9266,134699.0
2015-12-23 15:50:00,58.43,58.49,58.38,58.44,309446.0,30.9319,30.9637,30.9054,30.9372,309446.0
2015-12-24 09:30:00,58.32,58.4,58.25,58.32,88999.0,30.8737,30.916,30.8366,30.8737,88999.0
2015-12-24 09:40:00,58.32,58.54,58.31,58.54,67268.0,30.8737,30.9901,30.8684,30.9901,67268.0
2015-12-24 09:50:00,58.54,58.58,58.37,58.39,62685.0,30.9901,31.0113,30.9001,30.9107,62685.0
2015-12-24 10:00:00,58.39,58.51,58.38,58.51,50022.0,30.9107,30.9742,30.9054,30.9742,50022.0
2015-12-24 10:10:00,58.51,58.54,58.45,58.54,64827.0,30.9742,30.9901,30.9425,30.9901,64827.0
2015-12-24 10:20:00,58.53,58.58,58.51,58.56,79699.0,30.9848,31.0113,30.9742,31.0007,79699.0
2015-12-24 10:30:00,58.55,58.57,58.37,58.37,50772.0,30.9954,31.006,30.9001,30.9001,50772.0
2015-12-24 10:40:00,58.36,58.37,58.28,58.37,56295.0,30.8948,30.9001,30.8525,30.9001,56295.0
2015-12-24 10:50:00,58.37,58.4,58.32,58.34,33384.0,30.9001,30.916,30.8737,30.8842,33384.0
2015-12-24 11:00:00,58.33,58.38,58.32,58.38,62280.0,30.879,30.9054,30.8737,30.9054,62280.0
2015-12-24 11:10:00,58.38,58.41,58.34,58.37,38699.0,30.9054,30.9213,30.8842,30.9001,38699.0
2015-12-24 11:20:00,58.37,58.39,58.32,58.32,54100.0,30.9001,30.9107,30.8737,30.8737,54100.0
2015-12-24 11:30:00,58.33,58.36,58.29,58.3,49460.0,30.879,30.8948,30.8578,30.8631,49460.0
2015-12-24 11:40:00,58.31,58.39,58.3,58.38,41178.0,30.8684,30.9107,30.8631,30.9054,41178.0
2015-12-24 11:50:00,58.38,58.44,58.37,58.41,86298.0,30.9054,30.9372,30.9001,30.9213,86298.0
2015-12-24 12:00:00,58.4,58.42,58.35,58.35,47880.0,30.916,30.9266,30.8895,30.8895,47880.0
2015-12-24 12:10:00,58.34,58.37,58.31,58.36,66127.0,30.8842,30.9001,30.8684,30.8948,66127.0
2015-12-24 12:20:00,58.36,58.36,58.32,58.36,48906.0,30.8948,30.8948,30.8737,30.8948,48906.0
2015-12-24 12:30:00,58.36,58.45,58.34,58.45,123654.0,30.8948,30.9425,30.8842,30.9425,123654.0
2015-12-24 12:40:00,58.45,58.48,58.38,58.38,72541.0,30.9425,30.9584,30.9054,30.9054,72541.0
2015-12-24 12:50:00,58.38,58.39,58.26,58.26,118687.0,30.9054,30.9107,30.8419,30.8419,118687.0
2015-12-28 09:30:00,58.11,58.24,57.92,57.93,169273.0,30.7625,30.8313,30.6619,30.6672,169273.0
2015-12-28 09:40:00,57.95,58.17,57.83,58.17,145758.0,30.6778,30.7943,30.6143,30.7943,145758.0
2015-12-28 09:50:00,58.16,58.23,58.09,58.14,69409.0,30.789,30.826,30.7519,30.7784,69409.0
2015-12-28 10:00:00,58.14,58.19,58.0,58.06,66917.0,30.7784,30.8048,30.7043,30.736,66917.0
2015-12-28 10:10:00,58.06,58.09,58.03,58.07,75528.0,30.736,30.7519,30.7201,30.7413,75528.0
2015-12-28 10:20:00,58.07,58.07,57.96,58.05,87700.0,30.7413,30.7413,30.6831,30.7307,87700.0
2015-12-28 10:30:00,58.04,58.07,57.94,57.96,76565.0,30.7254,30.7413,30.6725,30.6831,76565.0
2015-12-28 10:40:00,57.96,58.01,57.88,57.9,77069.0,30.6831,30.7095,30.6407,30.6513,77069.0
2015-12-28 10:50:00,57.91,57.95,57.84,57.95,78288.0,30.6566,30.6778,30.6196,30.6778,78288.0
2015-12-28 11:00:00,57.93,58.01,57.91,57.99,99219.0,30.6672,30.7095,30.6566,30.699,99219.0
2015-12-28 11:10:00,58.0,58.09,57.98,58.08,41606.0,30.7043,30.7519,30.6937,30.7466,41606.0
2015-12-28 11:20:00,58.08,58.08,57.93,57.93,45504.0,30.7466,30.7466,30.6672,30.6672,45504.0
2015-12-28 11:30:00,57.94,58.02,57.93,58.01,51716.0,30.6725,30.7148,30.6672,30.7095,51716.0
2015-12-28 11:40:00,58.02,58.12,58.01,58.1,47024.0,30.7148,30.7678,30.7095,30.7572,47024.0
2015-12-28 11:50:00,58.1,58.18,58.09,58.14,55157.0,30.7572,30.7995,30.7519,30.7784,55157.0
2015-12-28 12:00:00,58.13,58.24,58.11,58.19,54469.0,30.7731,30.8313,30.7625,30.8048,54469.0
2015-12-28 12:10:00,58.2,58.23,58.16,58.22,46702.0,30.8101,30.826,30.789,30.8207,46702.0
2015-12-28 12:20:00,58.22,58.29,58.16,58.28,44264.0,30.8207,30.8578,30.789,30.8525,44264.0
2015-12-28 12:30:00,58.29,58.31,58.25,58.3,61515.0,30.8578,30.8684,30.8366,30.8631,61515.0
2015-12-28 12:40:00,58.3,58.33,58.26,58.3,68460.0,30.8631,30.879,30.8419,30.8631,68460.0
2015-12-28 12:50:00,58.3,58.37,58.25,58.25,58490.0,30.8631,30.9001,30.8366,30.8366,58490.0
2015-12-28 13:00:00,58.26,58.29,58.22,58.28,71892.0,30.8419,30.8578,30.8207,30.8525,71892.0
2015-12-28 13:10:00,58.27,58.39,58.27,58.37,32803.0,30.8472,30.9107,30.8472,30.9001,32803.0
2015-12-28 13:20:00,58.38,58.38,58.31,58.36,50800.0,30.9054,30.9054,30.8684,30.8948,50800.0
2015-12-28 13:30:00,58.36,58.44,58.29,58.29,35330.0,30.8948,30.9372,30.8578,30.8578,35330.0
2015-12-28 13:40:00,58.3,58.33,58.25,58.27,47653.0,30.8631,30.879,30.8366,30.8472,47653.0
2015-12-28 13:50:00,58.27,58.3,58.18,58.23,50480.0,30.8472,30.8631,30.7995,30.826,50480.0
2015-12-28 14:00:00,58.23,58.32,58.23,58.3,48867.0,30.826,30.8737,30.826,30.8631,48867.0
2015-12-28 14:10:00,58.3,58.32,58.25,58.32,31982.0,30.8631,30.8737,30.8366,30.8737,31982.0
2015-12-28 14:20:00,58.32,58.37,58.31,58.35,68685.0,30.8737,30.9001,30.8684,30.8895,68685.0
2015-12-28 14:30:00,58.36,58.37,58.27,58.33,58575.0,30.8948,30.9001,30.8472,30.879,58575.0
2015-12-28 14:40:00,58.34,58.37,58.32,58.35,53709.0,30.8842,30.9001,30.8737,30.8895,53709.0
2015-12-28 14:50:00,58.35,58.37,58.31,58.35,46605.0,30.8895,30.9001,30.8684,30.8895,46605.0
2015-12-28 15:00:00,58.35,58.36,58.29,58.32,90048.0,30.8895,30.8948,30.8578,30.8737,90048.0
2015-12-28 15:10:00,58.32,58.35,58.26,58.3,60120.0,30.8737,30.8895,30.8419,30.8631,60120.0
2015-12-28 15:20:00,58.3,58.35,58.29,58.33,54866.0,30.8631,30.8895,30.8578,30.879,54866.0
2015-12-28 15:30:00,58.33,58.36,58.31,58.34,92355.0,30.879,30.8948,30.8684,30.8842,92355.0
2015-12-28 15:40:00,58.34,58.35,58.24,58.24,128486.0,30.8842,30.8895,30.8313,30.8313,128486.0
2015-12-28 15:50:00,58.25,58.28,58.22,58.28,233677.0,30.8366,30.8525,30.8207,30.8525,233677.0
2015-12-29 09:30:00,58.59,58.72,58.35,58.68,193962.0,31.0166,31.0854,30.8895,31.0642,193962.0
2015-12-29 09:40:00,58.69,58.78,58.64,58.73,77624.0,31.0695,31.1172,31.0431,31.0907,77624.0
2015-12-29 09:50:00,58.74,58.8,58.69,58.78,61404.0,31.096,31.1278,31.0695,31.1172,61404.0
2015-12-29 10:00:00,58.78,58.84,58.71,58.72,78309.0,31.1172,31.1489,31.0801,31.0854,78309.0
2015-12-29 10:10:00,58.72,58.85,58.72,58.84,71402.0,31.0854,31.1542,31.0854,31.1489,71402.0
2015-12-29 10:20:00,58.85,58.89,58.82,58.87,100614.0,31.1542,31.1754,31.1384,31.1648,100614.0
2015-12-29 10:30:00,58.87,58.91,58.81,58.84,71217.0,31.1648,31.186,31.1331,31.1489,71217.0
2015-12-29 10:40:00,58.85,58.93,58.84,58.86,67304.0,31.1542,31.1966,31.1489,31.1595,67304.0
2015-12-29 10:50:00,58.86,58.94,58.84,58.91,101368.0,31.1595,31.2019,31.1489,31.186,101368.0
2015-12-29 11:00:00,58.91,58.93,58.86,58.86,44843.0,31.186,31.1966,31.1595,31.1595,44843.0
2015-12-29 11:10:00,58.85,58.9,58.83,58.86,61459.0,31.1542,31.1807,31.1436,31.1595,61459.0
2015-12-29 11:20:00,58.87,58.9,58.84,58.88,50067.0,31.1648,31.1807,31.1489,31.1701,50067.0
2015-12-29 11:30:00,58.88,58.96,58.85,58.9,75745.0,31.1701,31.2125,31.1542,31.1807,75745.0
2015-12-29 11:40:00,58.9,58.92,58.76,58.79,64672.0,31.1807,31.1913,31.1066,31.1225,64672.0
2015-12-29 11:50:00,58.78,58.82,58.74,58.78,70482.0,31.1172,31.1384,31.096,31.1172,70482.0
2015-12-29 12:00:00,58.77,58.92,58.77,58.92,37871.0,31.1119,31.1913,31.1119,31.1913,37871.0
2015-12-29 12:10:00,58.92,58.94,58.88,58.9,54006.0,31.1913,31.2019,31.1701,31.1807,54006.0
2015-12-29 12:20:00,58.89,58.98,58.89,58.96,60311.0,31.1754,31.2231,31.1754,31.2125,60311.0
2015-12-29 12:30:00,58.95,58.97,58.92,58.95,50822.0,31.2072,31.2178,31.1913,31.2072,50822.0
2015-12-29 12:40:00,58.94,58.96,58.87,58.88,51510.0,31.2019,31.2125,31.1648,31.1701,51510.0
2015-12-29 12:50:00,58.88,58.93,58.88,58.89,52990.0,31.1701,31.1966,31.1701,31.1754,52990.0
2015-12-29 13:00:00,58.88,58.93,58.88,58.9,60113.0,31.1701,31.1966,31.1701,31.1807,60113.0
2015-12-29 13:10:00,58.91,58.97,58.89,58.97,41664.0,31.186,31.2178,31.1754,31.2178,41664.0
2015-12-29 13:20:00,58.97,58.98,58.92,58.93,29376.0,31.2178,31.2231,31.1913,31.1966,29376.0
2015-12-29 13:30:00,58.93,58.93,58.83,58.85,64439.0,31.1966,31.1966,31.1436,31.1542,64439.0
2015-12-29 13:40:00,58.84,58.91,58.83,58.88,56936.0,31.1489,31.186,31.1436,31.1701,56936.0
2015-12-29 13:50:00,58.88,58.91,58.84,58.9,66143.0,31.1701,31.186,31.1489,31.1807,66143.0
2015-12-29 14:00:00,58.89,58.95,58.86,58.92,84581.0,31.1754,31.2072,31.1595,31.1913,84581.0
2015-12-29 14:10:00,58.91,58.94,58.86,58.88,84114.0,31.186,31.2019,31.1595,31.1701,84114.0
2015-12-29 14:20:00,58.87,58.88,58.82,58.83,77134.0,31.1648,31.1701,31.1384,31.1436,77134.0
2015-12-29 14:30:00,58.83,58.84,58.68,58.73,59204.0,31.1436,31.1489,31.0642,31.0907,59204.0
2015-12-29 14:40:00,58.72,58.86,58.7,58.85,77084.0,31.0854,31.1595,31.0748,31.1542,77084.0
2015-12-29 14:50:00,58.85,58.92,58.85,58.91,91436.0,31.1542,31.1913,31.1542,31.186,91436.0
2015-12-29 15:00:00,58.91,58.97,58.87,58.96,114893.0,31.186,31.2178,31.1648,31.2125,114893.0
2015-12-29 15:10:00,58.96,58.97,58.9,58.92,86653.0,31.2125,31.2178,31.1807,31.1913,86653.0
2015-12-29 15:20:00,58.92,58.95,58.88,58.95,87338.0,31.1913,31.2072,31.1701,31.2072,87338.0
2015-12-29 15:30:00,58.96,58.96,58.84,58.85,94496.0,31.2125,31.2125,31.1489,31.1542,94496.0
2015-12-29 15:40:00,58.84,58.92,58.8,58.92,131480.0,31.1489,31.1913,31.1278,31.1913,131480.0
2015-12-29 15:50:00,58.91,58.99,58.88,58.92,335591.0,31.186,31.2283,31.1701,31.1913,335591.0
2015-12-30 09:30:00,58.98,59.03,58.82,58.86,125612.0,31.2231,31.2495,31.1384,31.1595,125612.0
2015-12-30 09:40:00,58.86,58.9,58.76,58.77,41109.0,31.1595,31.1807,31.1066,31.1119,41109.0
2015-12-30 09:50:00,58.77,58.79,58.67,58.71,97191.0,31.1119,31.1225,31.0589,31.0801,97191.0
2015-12-30 10:00:00,58.72,58.74,58.69,58.73,69998.0,31.0854,31.096,31.0695,31.0907,69998.0
2015-12-30 10:10:00,58.74,58.76,58.7,58.73,83600.0,31.096,31.1066,31.0748,31.0907,83600.0
2015-12-30 10:20:00,58.73,58.76,58.7,58.72,49311.0,31.0907,31.1066,31.0748,31.0854,49311.0
2015-12-30 10:30:00,58.71,58.76,58.71,58.75,57334.0,31.0801,31.1066,31.0801,31.1013,57334.0
2015-12-30 10:40:00,58.75,58.76,58.73,58.75,92596.0,31.1013,31.1066,31.0907,31.1013,92596.0
2015-12-30 10:50:00,58.75,58.76,58.7,58.72,57185.0,31.1013,31.1066,31.0748,31.0854,57185.0
2015-12-30 11:00:00,58.71,58.76,58.71,58.73,69151.0,31.0801,31.1066,31.0801,31.0907,69151.0
2015-12-30 11:10:00,58.73,58.76,58.72,58.74,55222.0,31.0907,31.1066,31.0854,31.096,55222.0
2015-12-30 11:20:00,58.74,58.75,58.68,58.74,81706.0,31.096,31.1013,31.0642,31.096,81706.0
2015-12-30 11:30:00,58.74,58.74,58.66,58.67,37777.0,31.096,31.096,31.0536,31.0589,37777.0
2015-12-30 11:40:00,58.67,58.68,58.62,58.63,48609.0,31.0589,31.0642,31.0325,31.0378,48609.0
2015-12-30 11:50:00,58.62,58.67,58.62,58.66,31037.0,31.0325,31.0589,31.0325,31.0536,31037.0
2015-12-30 12:00:00,58.65,58.75,58.65,58.72,52062.0,31.0484,31.1013,31.0484,31.0854,52062.0
2015-12-30 12:10:00,58.72,58.75,58.7,58.72,67509.0,31.0854,31.1013,31.0748,31.0854,67509.0
2015-12-30 12:20:00,58.72,58.73,58.67,58.72,46271.0,31.0854,31.0907,31.0589,31.0854,46271.0
2015-12-30 12:30:00,58.72,58.72,58.7,58.72,31841.0,31.0854,31.0854,31.0748,31.0854,31841.0
2015-12-30 12:40:00,58.71,58.75,58.67,58.74,110151.0,31.0801,31.1013,31.0589,31.096,110151.0
2015-12-30 12:50:00,58.74,58.76,58.72,58.74,51504.0,31.096,31.1066,31.0854,31.096,51504.0
2015-12-30 13:00:00,58.73,58.86,58.73,58.85,69109.0,31.0907,31.1595,31.0907,31.1542,69109.0
2015-12-30 13:10:00,58.86,58.92,58.83,58.89,32760.0,31.1595,31.1913,31.1436,31.1754,32760.0
2015-12-30 13:20:00,58.88,58.9,58.85,58.89,51134.0,31.1701,31.1807,31.1542,31.1754,51134.0
2015-12-30 13:30:00,58.89,58.94,58.87,58.88,89624.0,31.1754,31.2019,31.1648,31.1701,89624.0
2015-12-30 13:40:00,58.88,58.95,58.87,58.94,52379.0,31.1701,31.2072,31.1648,31.2019,52379.0
2015-12-30 13:50:00,58.93,58.97,58.91,58.96,46612.0,31.1966,31.2178,31.186,31.2125,46612.0
2015-12-30 14:00:00,58.95,59.0,58.95,58.98,34111.0,31.2072,31.2336,31.2072,31.2231,34111.0
2015-12-30 14:10:00,58.98,59.1,58.97,59.1,85457.0,31.2231,31.2866,31.2178,31.2866,85457.0
2015-12-30 14:20:00,59.1,59.11,59.03,59.05,60076.0,31.2866,31.2919,31.2495,31.2601,60076.0
2015-12-30 14:30:00,59.05,59.11,59.05,59.09,93180.0,31.2601,31.2919,31.2601,31.2813,93180.0
2015-12-30 14:40:00,59.09,59.1,59.06,59.08,30938.0,31.2813,31.2866,31.2654,31.276,30938.0
2015-12-30 14:50:00,59.08,59.14,59.04,59.08,76061.0,31.276,31.3078,31.2548,31.276,76061.0
2015-12-30 15:00:00,59.08,59.08,59.05,59.07,58540.0,31.276,31.276,31.2601,31.2707,58540.0
2015-12-30 15:10:00,59.08,59.08,59.0,59.05,91477.0,31.276,31.276,31.2336,31.2601,91477.0
2015-12-30 15:20:00,59.04,59.08,58.99,58.99,60333.0,31.2548,31.276,31.2283,31.2283,60333.0
2015-12-30 15:30:00,58.98,58.99,58.71,58.83,136678.0,31.2231,31.2283,31.0801,31.1436,136678.0
2015-12-30 15:40:00,58.83,58.89,58.78,58.88,106398.0,31.1436,31.1754,31.1172,31.1701,106398.0
2015-12-30 15:50:00,58.88,58.88,58.77,58.79,173040.0,31.1701,31.1701,31.1119,31.1225,173040.0
2015-12-31 09:30:00,58.51,58.66,58.35,58.48,146158.0,30.9742,31.0536,30.8895,30.9584,146158.0
2015-12-31 09:40:00,58.47,58.52,58.24,58.29,68671.0,30.9531,30.9795,30.8313,30.8578,68671.0
2015-12-31 09:50:00,58.29,58.32,58.2,58.31,68053.0,30.8578,30.8737,30.8101,30.8684,68053.0
2015-12-31 10:00:00,58.31,58.37,58.21,58.27,83324.0,30.8684,30.9001,30.8154,30.8472,83324.0
2015-12-31 10:10:00,58.27,58.33,58.21,58.23,60095.0,30.8472,30.879,30.8154,30.826,60095.0
2015-12-31 10:20:00,58.23,58.27,58.2,58.2,45217.0,30.826,30.8472,30.8101,30.8101,45217.0
2015-12-31 10:30:00,58.2,58.21,58.1,58.15,97239.0,30.8101,30.8154,30.7572,30.7837,97239.0
2015-12-31 10:40:00,58.14,58.17,58.12,58.16,30255.0,30.7784,30.7943,30.7678,30.789,30255.0
2015-12-31 10:50:00,58.16,58.3,58.14,58.3,83313.0,30.789,30.8631,30.7784,30.8631,83313.0
2015-12-31 11:00:00,58.29,58.43,58.29,58.42,54867.0,30.8578,30.9319,30.8578,30.9266,54867.0
2015-12-31 11:10:00,58.42,58.46,58.39,58.43,37782.0,30.9266,30.9478,30.9107,30.9319,37782.0
2015-12-31 11:20:00,58.43,58.46,58.4,58.43,37233.0,30.9319,30.9478,30.916,30.9319,37233.0
2015-12-31 11:30:00,58.44,58.5,58.42,58.48,33714.0,30.9372,30.9689,30.9266,30.9584,33714.0
2015-12-31 11:40:00,58.48,58.58,58.45,58.56,70651.0,30.9584,31.0113,30.9425,31.0007,70651.0
2015-12-31 11:50:00,58.57,58.6,58.52,58.58,80744.0,31.006,31.0219,30.9795,31.0113,80744.0
2015-12-31 12:00:00,58.59,58.62,58.49,58.55,48540.0,31.0166,31.0325,30.9637,30.9954,48540.0
2015-12-31 12:10:00,58.55,58.56,58.48,58.54,27704.0,30.9954,31.0007,30.9584,30.9901,27704.0
2015-12-31 12:20:00,58.54,58.63,58.52,58.63,29967.0,30.9901,31.0378,30.9795,31.0378,29967.0
2015-12-31 12:30:00,58.62,58.66,58.58,58.63,34692.0,31.0325,31.0536,31.0113,31.0378,34692.0
2015-12-31 12:40:00,58.63,58.7,58.6,58.61,29958.0,31.0378,31.0748,31.0219,31.0272,29958.0
2015-12-31 12:50:00,58.6,58.66,58.58,58.58,36550.0,31.0219,31.0536,31.0113,31.0113,36550.0
2015-12-31 13:00:00,58.57,58.58,58.42,58.42,32075.0,31.006,31.0113,30.9266,30.9266,32075.0
2015-12-31 13:10:00,58.43,58.5,58.43,58.45,29879.0,30.9319,30.9689,30.9319,30.9425,29879.0
2015-12-31 13:20:00,58.45,58.55,58.43,58.49,53995.0,30.9425,30.9954,30.9319,30.9637,53995.0
2015-12-31 13:30:00,58.49,58.54,58.47,58.54,24549.0,30.9637,30.9901,30.9531,30.9901,24549.0
2015-12-31 13:40:00,58.55,58.63,58.54,58.62,40904.0,30.9954,31.0378,30.9901,31.0325,40904.0
2015-12-31 13:50:00,58.61,58.66,58.59,58.62,33311.0,31.0272,31.0536,31.0166,31.0325,33311.0
2015-12-31 14:00:00,58.61,58.64,58.48,58.48,40991.0,31.0272,31.0431,30.9584,30.9584,40991.0
2015-12-31 14:10:00,58.47,58.51,58.45,58.51,31169.0,30.9531,30.9742,30.9425,30.9742,31169.0
2015-12-31 14:20:00,58.51,58.52,58.36,58.37,52681.0,30.9742,30.9795,30.8948,30.9001,52681.0
2015-12-31 14:30:00,58.38,58.39,58.3,58.33,57744.0,30.9054,30.9107,30.8631,30.879,57744.0
2015-12-31 14:40:00,58.33,58.36,58.31,58.33,39372.0,30.879,30.8948,30.8684,30.879,39372.0
2015-12-31 14:50:00,58.34,58.37,58.29,58.3,73278.0,30.8842,30.9001,30.8578,30.8631,73278.0
2015-12-31 15:00:00,58.3,58.3,58.23,58.23,66979.0,30.8631,30.8631,30.826,30.826,66979.0
2015-12-31 15:10:00,58.23,58.32,58.18,58.3,92221.0,30.826,30.8737,30.7995,30.8631,92221.0
2015-12-31 15:20:00,58.3,58.32,58.22,58.22,70865.0,30.8631,30.8737,30.8207,30.8207,70865.0
2015-12-31 15:30:00,58.23,58.35,58.22,58.32,132266.0,30.826,30.8895,30.8207,30.8737,132266.0
2015-12-31 15:40:00,58.32,58.39,58.24,58.36,147387.0,30.8737,30.9107,30.8313,30.8948,147387.0
2015-12-31 15:50:00,58.36,58.41,58.21,58.21,364728.0,30.8948,30.9213,30.8154,30.8154,364728.0
2016-01-04 09:30:00,57.54,57.58,57.19,57.21,341650.0,30.4607,30.4819,30.2755,30.286,341650.0
2016-01-04 09:40:00,57.23,57.28,57.07,57.24,121618.0,30.2966,30.3231,30.2119,30.3019,121618.0
2016-01-04 09:50:00,57.24,57.4,57.24,57.29,134552.0,30.3019,30.3866,30.3019,30.3284,134552.0
2016-01-04 10:00:00,57.29,57.29,57.01,57.26,255944.0,30.3284,30.3284,30.1802,30.3125,255944.0
2016-01-04 10:10:00,57.26,57.32,57.16,57.26,180156.0,30.3125,30.3443,30.2596,30.3125,180156.0
2016-01-04 10:20:00,57.27,57.31,57.18,57.26,118144.0,30.3178,30.339,30.2702,30.3125,118144.0
2016-01-04 10:30:00,57.25,57.29,57.18,57.29,86966.0,30.3072,30.3284,30.2702,30.3284,86966.0
2016-01-04 10:40:00,57.29,57.38,57.24,57.3,100769.0,30.3284,30.376,30.3019,30.3337,100769.0
2016-01-04 10:50:00,57.3,57.32,57.09,57.11,128907.0,30.3337,30.3443,30.2225,30.2331,128907.0
2016-01-04 11:00:00,57.11,57.11,56.84,56.89,200989.0,30.2331,30.2331,30.0902,30.1166,200989.0
2016-01-04 11:10:00,56.88,56.97,56.8,56.87,126170.0,30.1113,30.159,30.069,30.1061,126170.0
2016-01-04 11:20:00,56.89,56.92,56.81,56.83,121778.0,30.1166,30.1325,30.0743,30.0849,121778.0
2016-01-04 11:30:00,56.83,56.88,56.75,56.8,129863.0,30.0849,30.1113,30.0425,30.069,129863.0
2016-01-04 11:40:00,56.79,56.87,56.7,56.74,136582.0,30.0637,30.1061,30.0161,30.0372,136582.0
2016-01-04 11:50:00,56.74,56.78,56.62,56.67,82852.0,30.0372,30.0584,29.9737,30.0002,82852.0
2016-01-04 12:00:00,56.66,56.69,56.56,56.6,86480.0,29.9949,30.0108,29.9419,29.9631,86480.0
2016-01-04 12:10:00,56.6,56.81,56.58,56.81,124808.0,29.9631,30.0743,29.9525,30.0743,124808.0
2016-01-04 12:20:00,56.81,56.89,56.79,56.81,65355.0,30.0743,30.1166,30.0637,30.0743,65355.0
2016-01-04 12:30:00,56.8,56.82,56.72,56.82,84742.0,30.069,30.0796,30.0266,30.0796,84742.0
2016-01-04 12:40:00,56.82,56.92,56.79,56.8,68520.0,30.0796,30.1325,30.0637,30.069,68520.0
2016-01-04 12:50:00,56.81,56.92,56.81,56.88,61422.0,30.0743,30.1325,30.0743,30.1113,61422.0
2016-01-04 13:00:00,56.88,57.05,56.87,57.05,79665.0,30.1113,30.2013,30.1061,30.2013,79665.0
2016-01-04 13:10:00,57.04,57.1,56.96,56.96,110693.0,30.196,30.2278,30.1537,30.1537,110693.0
2016-01-04 13:20:00,56.96,56.99,56.9,56.98,87221.0,30.1537,30.1696,30.1219,30.1643,87221.0
2016-01-04 13:30:00,56.97,57.03,56.95,56.99,85999.0,30.159,30.1908,30.1484,30.1696,85999.0
2016-01-04 13:40:00,57.0,57.0,56.9,56.96,99279.0,30.1749,30.1749,30.1219,30.1537,99279.0
2016-01-04 13:50:00,56.95,57.0,56.88,56.91,124318.0,30.1484,30.1749,30.1113,30.1272,124318.0
2016-01-04 14:00:00,56.91,56.91,56.8,56.89,79453.0,30.1272,30.1272,30.069,30.1166,79453.0
2016-01-04 14:10:00,56.89,56.9,56.83,56.86,143473.0,30.1166,30.1219,30.0849,30.1008,143473.0
2016-01-04 14:20:00,56.87,57.04,56.87,56.97,100510.0,30.1061,30.196,30.1061,30.159,100510.0
2016-01-04 14:30:00,56.98,57.04,56.82,56.9,153563.0,30.1643,30.196,30.0796,30.1219,153563.0
2016-01-04 14:40:00,56.89,56.94,56.85,56.92,113607.0,30.1166,30.1431,30.0955,30.1325,113607.0
2016-01-04 14:50:00,56.93,56.95,56.81,56.93,125047.0,30.1378,30.1484,30.0743,30.1378,125047.0
2016-01-04 15:00:00,56.93,56.95,56.82,56.85,144068.0,30.1378,30.1484,30.0796,30.0955,144068.0
2016-01-04 15:10:00,56.84,56.88,56.77,56.86,105166.0,30.0902,30.1113,30.0531,30.1008,105166.0
2016-01-04 15:20:00,56.85,56.89,56.79,56.83,152567.0,30.0955,30.1166,30.0637,30.0849,152567.0
2016-01-04 15:30:00,56.84,57.03,56.84,57.02,121912.0,30.0902,30.1908,30.0902,30.1855,121912.0
2016-01-04 15:40:00,57.03,57.37,57.01,57.35,224799.0,30.1908,30.3707,30.1802,30.3602,224799.0
2016-01-04 15:50:00,57.35,57.43,57.24,57.42,431471.0,30.3602,30.4025,30.3019,30.3972,431471.0
2016-01-05 09:30:00,57.48,57.71,57.42,57.7,220329.0,30.429,30.5507,30.3972,30.5454,220329.0
2016-01-05 09:40:00,57.69,57.97,57.69,57.93,223332.0,30.5401,30.6884,30.5401,30.6672,223332.0
2016-01-05 09:50:00,57.93,57.98,57.83,57.86,111736.0,30.6672,30.6937,30.6143,30.6301,111736.0
2016-01-05 10:00:00,57.84,57.85,57.71,57.75,123952.0,30.6196,30.6248,30.5507,30.5719,123952.0
2016-01-05 10:10:00,57.75,57.85,57.68,57.71,137529.0,30.5719,30.6248,30.5349,30.5507,137529.0
2016-01-05 10:20:00,57.71,57.72,57.61,57.68,90474.0,30.5507,30.556,30.4978,30.5349,90474.0
2016-01-05 10:30:00,57.68,57.79,57.57,57.79,145544.0,30.5349,30.5931,30.4766,30.5931,145544.0
2016-01-05 10:40:00,57.8,58.0,57.79,57.99,94636.0,30.5984,30.7043,30.5931,30.699,94636.0
2016-01-05 10:50:00,58.0,58.2,57.96,58.19,94145.0,30.7043,30.8101,30.6831,30.8048,94145.0
2016-01-05 11:00:00,58.19,58.2,58.07,58.07,106552.0,30.8048,30.8101,30.7413,30.7413,106552.0
2016-01-05 11:10:00,58.06,58.11,57.97,58.03,104510.0,30.736,30.7625,30.6884,30.7201,104510.0
2016-01-05 11:20:00,58.04,58.29,58.03,58.25,127912.0,30.7254,30.8578,30.7201,30.8366,127912.0
2016-01-05 11:30:00,58.25,58.54,58.23,58.5,133945.0,30.8366,30.9901,30.826,30.9689,133945.0
2016-01-05 11:40:00,58.5,58.52,58.31,58.36,170141.0,30.9689,30.9795,30.8684,30.8948,170141.0
2016-01-05 11:50:00,58.36,58.4,58.26,58.37,102845.0,30.8948,30.916,30.8419,30.9001,102845.0
2016-01-05 12:00:00,58.37,58.37,58.26,58.34,90244.0,30.9001,30.9001,30.8419,30.8842,90244.0
2016-01-05 12:10:00,58.34,58.39,58.28,58.37,125709.0,30.8842,30.9107,30.8525,30.9001,125709.0
2016-01-05 12:20:00,58.36,58.41,58.26,58.34,91420.0,30.8948,30.9213,30.8419,30.8842,91420.0
2016-01-05 12:30:00,58.33,58.35,58.23,58.34,90417.0,30.879,30.8895,30.826,30.8842,90417.0
2016-01-05 12:40:00,58.35,58.36,58.28,58.3,67061.0,30.8895,30.8948,30.8525,30.8631,67061.0
2016-01-05 12:50:00,58.3,58.39,58.27,58.39,116856.0,30.8631,30.9107,30.8472,30.9107,116856.0
2016-01-05 13:00:00,58.39,58.46,58.34,58.34,88044.0,30.9107,30.9478,30.8842,30.8842,88044.0
2016-01-05 13:10:00,58.35,58.42,58.32,58.35,120838.0,30.8895,30.9266,30.8737,30.8895,120838.0
2016-01-05 13:20:00,58.34,58.36,58.24,58.36,146610.0,30.8842,30.8948,30.8313,30.8948,146610.0
2016-01-05 13:30:00,58.37,58.44,58.36,58.44,95886.0,30.9001,30.9372,30.8948,30.9372,95886.0
2016-01-05 13:40:00,58.44,58.66,58.44,58.62,129300.0,30.9372,31.0536,30.9372,31.0325,129300.0
2016-01-05 13:50:00,58.63,58.73,58.62,58.63,81991.0,31.0378,31.0907,31.0325,31.0378,81991.0
2016-01-05 14:00:00,58.64,58.67,58.57,58.63,114871.0,31.0431,31.0589,31.006,31.0378,114871.0
2016-01-05 14:10:00,58.63,58.64,58.51,58.6,118105.0,31.0378,31.0431,30.9742,31.0219,118105.0
2016-01-05 14:20:00,58.61,58.74,58.61,58.67,116240.0,31.0272,31.096,31.0272,31.0589,116240.0
2016-01-05 14:30:00,58.67,58.68,58.53,58.58,119841.0,31.0589,31.0642,30.9848,31.0113,119841.0
2016-01-05 14:40:00,58.59,58.6,58.48,58.55,77977.0,31.0166,31.0219,30.9584,30.9954,77977.0
2016-01-05 14:50:00,58.56,58.62,58.45,58.52,93245.0,31.0007,31.0325,30.9425,30.9795,93245.0
2016-01-05 15:00:00,58.52,58.53,58.33,58.37,87083.0,30.9795,30.9848,30.879,30.9001,87083.0
2016-01-05 15:10:00,58.37,58.47,58.34,58.4,113616.0,30.9001,30.9531,30.8842,30.916,113616.0
2016-01-05 15:20:00,58.4,58.44,58.29,58.4,101124.0,30.916,30.9372,30.8578,30.916,101124.0
2016-01-05 15:30:00,58.4,58.54,58.33,58.53,142515.0,30.916,30.9901,30.879,30.9848,142515.0
2016-01-05 15:40:00,58.54,58.65,58.39,58.49,231314.0,30.9901,31.0484,30.9107,30.9637,231314.0
2016-01-05 15:50:00,58.5,58.58,58.46,58.57,356129.0,30.9689,31.0113,30.9478,31.006,356129.0
2016-01-06 09:30:00,58.05,58.65,58.0,58.64,253255.0,30.7307,31.0484,30.7043,31.0431,253255.0
2016-01-06 09:40:00,58.63,58.78,58.49,58.63,170244.0,31.0378,31.1172,30.9637,31.0378,170244.0
2016-01-06 09:50:00,58.63,58.82,58.5,58.61,131898.0,31.0378,31.1384,30.9689,31.0272,131898.0
2016-01-06 10:00:00,58.61,58.79,58.58,58.79,151195.0,31.0272,31.1225,31.0113,31.1225,151195.0
2016-01-06 10:10:00,58.8,59.0,58.78,58.96,164412.0,31.1278,31.2336,31.1172,31.2125,164412.0
2016-01-06 10:20:00,58.96,59.09,58.91,59.03,190066.0,31.2125,31.2813,31.186,31.2495,190066.0
2016-01-06 10:30:00,59.02,59.02,58.77,58.79,142716.0,31.2442,31.2442,31.1119,31.1225,142716.0
2016-01-06 10:40:00,58.78,58.81,58.61,58.7,133247.0,31.1172,31.1331,31.0272,31.0748,133247.0
2016-01-06 10:50:00,58.7,58.79,58.68,58.75,113706.0,31.0748,31.1225,31.0642,31.1013,113706.0
2016-01-06 11:00:00,58.77,58.95,58.76,58.93,130092.0,31.1119,31.2072,31.1066,31.1966,130092.0
2016-01-06 11:10:00,58.93,58.98,58.83,58.97,115770.0,31.1966,31.2231,31.1436,31.2178,115770.0
2016-01-06 11:20:00,58.98,59.02,58.95,58.99,164128.0,31.2231,31.2442,31.2072,31.2283,164128.0
2016-01-06 11:30:00,58.99,59.01,58.9,58.99,169086.0,31.2283,31.2389,31.1807,31.2283,169086.0
2016-01-06 11:40:00,59.0,59.03,58.86,59.02,151153.0,31.2336,31.2495,31.1595,31.2442,151153.0
2016-01-06 11:50:00,59.02,59.03,58.84,58.87,138135.0,31.2442,31.2495,31.1489,31.1648,138135.0
2016-01-06 12:00:00,58.87,59.01,58.86,59.0,110884.0,31.1648,31.2389,31.1595,31.2336,110884.0
2016-01-06 12:10:00,59.0,59.02,58.95,58.96,95120.0,31.2336,31.2442,31.2072,31.2125,95120.0
2016-01-06 12:20:00,58.96,59.02,58.95,59.01,95410.0,31.2125,31.2442,31.2072,31.2389,95410.0
2016-01-06 12:30:00,58.99,59.26,58.99,59.17,180130.0,31.2283,31.3713,31.2283,31.3236,180130.0
2016-01-06 12:40:00,59.16,59.22,59.14,59.15,121469.0,31.3183,31.3501,31.3078,31.313,121469.0
2016-01-06 12:50:00,59.15,59.21,59.15,59.2,70836.0,31.313,31.3448,31.313,31.3395,70836.0
2016-01-06 13:00:00,59.19,59.19,59.07,59.09,112183.0,31.3342,31.3342,31.2707,31.2813,112183.0
2016-01-06 13:10:00,59.09,59.21,59.09,59.14,204516.0,31.2813,31.3448,31.2813,31.3078,204516.0
2016-01-06 13:20:00,59.13,59.27,59.12,59.27,166752.0,31.3025,31.3766,31.2972,31.3766,166752.0
2016-01-06 13:30:00,59.27,59.34,59.19,59.34,96218.0,31.3766,31.4136,31.3342,31.4136,96218.0
2016-01-06 13:40:00,59.34,59.36,59.23,59.24,91012.0,31.4136,31.4242,31.3554,31.3607,91012.0
2016-01-06 13:50:00,59.24,59.34,59.23,59.27,135735.0,31.3607,31.4136,31.3554,31.3766,135735.0
2016-01-06 14:00:00,59.26,59.45,59.18,59.44,163226.0,31.3713,31.4719,31.3289,31.4666,163226.0
2016-01-06 14:10:00,59.45,59.47,59.38,59.44,161946.0,31.4719,31.4824,31.4348,31.4666,161946.0
2016-01-06 14:20:00,59.44,59.46,59.37,59.43,221669.0,31.4666,31.4772,31.4295,31.4613,221669.0
2016-01-06 14:30:00,59.42,59.42,59.22,59.3,188003.0,31.456,31.456,31.3501,31.3925,188003.0
2016-01-06 14:40:00,59.3,59.32,58.95,58.97,172498.0,31.3925,31.403,31.2072,31.2178,172498.0
2016-01-06 14:50:00,58.97,59.07,58.94,58.94,164526.0,31.2178,31.2707,31.2019,31.2019,164526.0
2016-01-06 15:00:00,58.95,59.06,58.94,59.01,169435.0,31.2072,31.2654,31.2019,31.2389,169435.0
2016-01-06 15:10:00,59.01,59.15,59.0,59.13,133213.0,31.2389,31.313,31.2336,31.3025,133213.0
2016-01-06 15:20:00,59.14,59.25,59.05,59.2,156044.0,31.3078,31.366,31.2601,31.3395,156044.0
2016-01-06 15:30:00,59.2,59.26,59.15,59.2,206343.0,31.3395,31.3713,31.313,31.3395,206343.0
2016-01-06 15:40:00,59.2,59.2,58.97,59.06,285748.0,31.3395,31.3395,31.2178,31.2654,285748.0
2016-01-06 15:50:00,59.05,59.19,58.95,59.19,543301.0,31.2601,31.3342,31.2072,31.3342,543301.0
2016-01-07 09:30:00,57.92,58.71,57.83,58.59,440056.0,30.6619,31.0801,30.6143,31.0166,440056.0
2016-01-07 09:40:00,58.55,58.85,58.51,58.81,125590.0,30.9954,31.1542,30.9742,31.1331,125590.0
2016-01-07 09:50:00,58.81,59.08,58.71,59.05,158175.0,31.1331,31.276,31.0801,31.2601,158175.0
2016-01-07 10:00:00,59.06,59.18,58.99,59.1,179643.0,31.2654,31.3289,31.2283,31.2866,179643.0
2016-01-07 10:10:00,59.12,59.23,59.05,59.22,124411.0,31.2972,31.3554,31.2601,31.3501,124411.0
2016-01-07 10:20:00,59.21,59.22,59.03,59.11,161905.0,31.3448,31.3501,31.2495,31.2919,161905.0
2016-01-07 10:30:00,59.11,59.27,59.06,59.08,121365.0,31.2919,31.3766,31.2654,31.276,121365.0
2016-01-07 10:40:00,59.08,59.2,59.02,59.2,89171.0,31.276,31.3395,31.2442,31.3395,89171.0
2016-01-07 10:50:00,59.2,59.3,59.14,59.15,176005.0,31.3395,31.3925,31.3078,31.313,176005.0
2016-01-07 11:00:00,59.14,59.22,59.02,59.03,210157.0,31.3078,31.3501,31.2442,31.2495,210157.0
2016-01-07 11:10:00,59.03,59.05,58.78,58.8,122220.0,31.2495,31.2601,31.1172,31.1278,122220.0
2016-01-07 11:20:00,58.8,58.86,58.74,58.8,82604.0,31.1278,31.1595,31.096,31.1278,82604.0
2016-01-07 11:30:00,58.8,58.88,58.79,58.86,82174.0,31.1278,31.1701,31.1225,31.1595,82174.0
2016-01-07 11:40:00,58.85,58.87,58.63,58.65,69071.0,31.1542,31.1648,31.0378,31.0484,69071.0
2016-01-07 11:50:00,58.64,58.71,58.58,58.59,96967.0,31.0431,31.0801,31.0113,31.0166,96967.0
2016-01-07 12:00:00,58.59,58.75,58.54,58.71,69005.0,31.0166,31.1013,30.9901,31.0801,69005.0
2016-01-07 12:10:00,58.72,58.73,58.63,58.67,123921.0,31.0854,31.0907,31.0378,31.0589,123921.0
2016-01-07 12:20:00,58.66,58.66,58.57,58.59,72915.0,31.0536,31.0536,31.006,31.0166,72915.0
2016-01-07 12:30:00,58.6,58.76,58.56,58.61,55100.0,31.0219,31.1066,31.0007,31.0272,55100.0
2016-01-07 12:40:00,58.6,58.81,58.59,58.76,47571.0,31.0219,31.1331,31.0166,31.1066,47571.0
2016-01-07 12:50:00,58.76,58.79,58.65,58.66,62688.0,31.1066,31.1225,31.0484,31.0536,62688.0
2016-01-07 13:00:00,58.67,58.7,58.45,58.48,107327.0,31.0589,31.0748,30.9425,30.9584,107327.0
2016-01-07 13:10:00,58.48,58.51,58.33,58.36,91418.0,30.9584,30.9742,30.879,30.8948,91418.0
2016-01-07 13:20:00,58.35,58.43,58.27,58.37,107151.0,30.8895,30.9319,30.8472,30.9001,107151.0
2016-01-07 13:30:00,58.36,58.37,58.14,58.25,197704.0,30.8948,30.9001,30.7784,30.8366,197704.0
2016-01-07 13:40:00,58.25,58.36,58.17,58.34,105724.0,30.8366,30.8948,30.7943,30.8842,105724.0
2016-01-07 13:50:00,58.34,58.5,58.33,58.42,131917.0,30.8842,30.9689,30.879,30.9266,131917.0
2016-01-07 14:00:00,58.42,58.47,58.3,58.36,88531.0,30.9266,30.9531,30.8631,30.8948,88531.0
2016-01-07 14:10:00,58.36,58.51,58.28,58.47,106341.0,30.8948,30.9742,30.8525,30.9531,106341.0
2016-01-07 14:20:00,58.48,58.49,58.29,58.31,94636.0,30.9584,30.9637,30.8578,30.8684,94636.0
2016-01-07 14:30:00,58.31,58.52,58.28,58.49,173572.0,30.8684,30.9795,30.8525,30.9637,173572.0
2016-01-07 14:40:00,58.5,58.54,58.41,58.51,103225.0,30.9689,30.9901,30.9213,30.9742,103225.0
2016-01-07 14:50:00,58.51,58.54,58.13,58.16,134569.0,30.9742,30.9901,30.7731,30.789,134569.0
2016-01-07 15:00:00,58.15,58.22,58.05,58.2,195519.0,30.7837,30.8207,30.7307,30.8101,195519.0
2016-01-07 15:10:00,58.2,58.26,58.01,58.07,272066.0,30.8101,30.8419,30.7095,30.7413,272066.0
2016-01-07 15:20:00,58.07,58.07,57.86,57.86,248080.0,30.7413,30.7413,30.6301,30.6301,248080.0
2016-01-07 15:30:00,57.86,58.22,57.86,58.14,280838.0,30.6301,30.8207,30.6301,30.7784,280838.0
2016-01-07 15:40:00,58.13,58.34,58.05,58.25,308698.0,30.7731,30.8842,30.7307,30.8366,308698.0
2016-01-07 15:50:00,58.25,58.4,58.16,58.17,583019.0,30.8366,30.916,30.789,30.7943,583019.0
2016-01-08 09:30:00,58.55,58.65,58.17,58.27,200938.0,30.9954,31.0484,30.7943,30.8472,200938.0
2016-01-08 09:40:00,58.27,58.48,58.26,58.35,169877.0,30.8472,30.9584,30.8419,30.8895,169877.0
2016-01-08 09:50:00,58.36,58.61,58.31,58.52,139002.0,30.8948,31.0272,30.8684,30.9795,139002.0
2016-01-08 10:00:00,58.52,58.57,58.17,58.18,196186.0,30.9795,31.006,30.7943,30.7995,196186.0
2016-01-08 10:10:00,58.18,58.26,58.06,58.11,131746.0,30.7995,30.8419,30.736,30.7625,131746.0
2016-01-08 10:20:00,58.12,58.4,58.1,58.33,106420.0,30.7678,30.916,30.7572,30.879,106420.0
2016-01-08 10:30:00,58.33,58.49,58.33,58.45,147731.0,30.879,30.9637,30.879,30.9425,147731.0
2016-01-08 10:40:00,58.45,58.78,58.43,58.73,127736.0,30.9425,31.1172,30.9319,31.0907,127736.0
2016-01-08 10:50:00,58.72,58.79,58.56,58.77,120972.0,31.0854,31.1225,31.0007,31.1119,120972.0
2016-01-08 11:00:00,58.78,58.98,58.76,58.95,182168.0,31.1172,31.2231,31.1066,31.2072,182168.0
2016-01-08 11:10:00,58.96,59.09,58.94,58.98,243648.0,31.2125,31.2813,31.2019,31.2231,243648.0
2016-01-08 11:20:00,58.98,59.12,58.89,58.98,170382.0,31.2231,31.2972,31.1754,31.2231,170382.0
2016-01-08 11:30:00,58.98,59.01,58.76,58.81,143326.0,31.2231,31.2389,31.1066,31.1331,143326.0
2016-01-08 11:40:00,58.81,58.95,58.76,58.91,134166.0,31.1331,31.2072,31.1066,31.186,134166.0
2016-01-08 11:50:00,58.91,59.03,58.85,58.98,140309.0,31.186,31.2495,31.1542,31.2231,140309.0
2016-01-08 12:00:00,59.0,59.08,58.95,59.07,98789.0,31.2336,31.276,31.2072,31.2707,98789.0
2016-01-08 12:10:00,59.07,59.23,59.06,59.1,172604.0,31.2707,31.3554,31.2654,31.2866,172604.0
2016-01-08 12:20:00,59.09,59.1,58.92,59.0,89850.0,31.2813,31.2866,31.1913,31.2336,89850.0
2016-01-08 12:30:00,59.0,59.0,58.86,58.88,75094.0,31.2336,31.2336,31.1595,31.1701,75094.0
2016-01-08 12:40:00,58.9,59.1,58.89,59.05,76846.0,31.1807,31.2866,31.1754,31.2601,76846.0
2016-01-08 12:50:00,59.04,59.04,58.91,58.91,89143.0,31.2548,31.2548,31.186,31.186,89143.0
2016-01-08 13:00:00,58.91,58.97,58.81,58.87,79948.0,31.186,31.2178,31.1331,31.1648,79948.0
2016-01-08 13:10:00,58.87,58.92,58.83,58.89,62617.0,31.1648,31.1913,31.1436,31.1754,62617.0
2016-01-08 13:20:00,58.89,58.9,58.76,58.79,97907.0,31.1754,31.1807,31.1066,31.1225,97907.0
2016-01-08 13:30:00,58.78,58.97,58.77,58.97,63023.0,31.1172,31.2178,31.1119,31.2178,63023.0
2016-01-08 13:40:00,58.97,58.97,58.78,58.78,80405.0,31.2178,31.2178,31.1172,31.1172,80405.0
2016-01-08 13:50:00,58.79,58.82,58.75,58.81,94115.0,31.1225,31.1384,31.1013,31.1331,94115.0
2016-01-08 14:00:00,58.81,58.96,58.81,58.91,72942.0,31.1331,31.2125,31.1331,31.186,72942.0
2016-01-08 14:10:00,58.91,58.92,58.75,58.81,104583.0,31.186,31.1913,31.1013,31.1331,104583.0
2016-01-08 14:20:00,58.8,58.82,58.63,58.69,133976.0,31.1278,31.1384,31.0378,31.0695,133976.0
2016-01-08 14:30:00,58.68,58.74,58.63,58.68,102741.0,31.0642,31.096,31.0378,31.0642,102741.0
2016-01-08 14:40:00,58.67,58.81,58.62,58.77,83261.0,31.0589,31.1331,31.0325,31.1119,83261.0
2016-01-08 14:50:00,58.76,58.76,58.59,58.63,139410.0,31.1066,31.1066,31.0166,31.0378,139410.0
2016-01-08 15:00:00,58.61,58.7,58.57,58.67,113715.0,31.0272,31.0748,31.006,31.0589,113715.0
2016-01-08 15:10:00,58.66,58.74,58.59,58.61,248311.0,31.0536,31.096,31.0166,31.0272,248311.0
2016-01-08 15:20:00,58.6,58.64,58.47,58.51,167131.0,31.0219,31.0431,30.9531,30.9742,167131.0
2016-01-08 15:30:00,58.5,58.51,58.34,58.34,242038.0,30.9689,30.9742,30.8842,30.8842,242038.0
2016-01-08 15:40:00,58.35,58.38,58.18,58.18,330328.0,30.8895,30.9054,30.7995,30.7995,330328.0
2016-01-08 15:50:00,58.19,58.27,58.03,58.24,690741.0,30.8048,30.8472,30.7201,30.8313,690741.0
2016-01-11 09:30:00,58.68,59.17,58.68,58.97,471497.0,31.0642,31.3236,31.0642,31.2178,471497.0
2016-01-11 09:40:00,58.97,59.12,58.89,59.05,192796.0,31.2178,31.2972,31.1754,31.2601,192796.0
2016-01-11 09:50:00,59.07,59.2,59.06,59.13,115436.0,31.2707,31.3395,31.2654,31.3025,115436.0
2016-01-11 10:00:00,59.12,59.25,59.07,59.18,195454.0,31.2972,31.366,31.2707,31.3289,195454.0
2016-01-11 10:10:00,59.2,59.3,59.15,59.28,266633.0,31.3395,31.3925,31.313,31.3819,266633.0
2016-01-11 10:20:00,59.28,59.5,59.28,59.46,305292.0,31.3819,31.4983,31.3819,31.4772,305292.0
2016-01-11 10:30:00,59.46,59.61,59.44,59.54,212836.0,31.4772,31.5566,31.4666,31.5195,212836.0
2016-01-11 10:40:00,59.54,59.54,59.21,59.25,196681.0,31.5195,31.5195,31.3448,31.366,196681.0
2016-01-11 10:50:00,59.25,59.3,59.03,59.06,154006.0,31.366,31.3925,31.2495,31.2654,154006.0
2016-01-11 11:00:00,59.05,59.06,58.77,58.91,146948.0,31.2601,31.2654,31.1119,31.186,146948.0
2016-01-11 11:10:00,58.91,59.28,58.9,59.24,184111.0,31.186,31.3819,31.1807,31.3607,184111.0
2016-01-11 11:20:00,59.24,59.34,59.17,59.31,95024.0,31.3607,31.4136,31.3236,31.3977,95024.0
2016-01-11 11:30:00,59.3,59.35,59.17,59.29,124777.0,31.3925,31.4189,31.3236,31.3872,124777.0
2016-01-11 11:40:00,59.29,59.49,59.28,59.46,134394.0,31.3872,31.493,31.3819,31.4772,134394.0
2016-01-11 11:50:00,59.45,59.57,59.41,59.51,182016.0,31.4719,31.5354,31.4507,31.5036,182016.0
2016-01-11 12:00:00,59.5,59.5,59.39,59.43,125677.0,31.4983,31.4983,31.4401,31.4613,125677.0
2016-01-11 12:10:00,59.42,59.49,59.39,59.43,98570.0,31.456,31.493,31.4401,31.4613,98570.0
2016-01-11 12:20:00,59.43,59.44,59.38,59.41,156453.0,31.4613,31.4666,31.4348,31.4507,156453.0
2016-01-11 12:30:00,59.42,59.5,59.4,59.41,150389.0,31.456,31.4983,31.4454,31.4507,150389.0
2016-01-11 12:40:00,59.4,59.51,59.38,59.44,149626.0,31.4454,31.5036,31.4348,31.4666,149626.0
2016-01-11 12:50:00,59.44,59.59,59.39,59.58,216344.0,31.4666,31.546,31.4401,31.5407,216344.0
2016-01-11 13:00:00,59.59,59.62,59.5,59.53,113492.0,31.546,31.5619,31.4983,31.5142,113492.0
2016-01-11 13:10:00,59.53,59.54,59.38,59.44,155698.0,31.5142,31.5195,31.4348,31.4666,155698.0
2016-01-11 13:20:00,59.44,59.45,59.33,59.37,112507.0,31.4666,31.4719,31.4083,31.4295,112507.0
2016-01-11 13:30:00,59.37,59.44,59.31,59.34,155399.0,31.4295,31.4666,31.3977,31.4136,155399.0
2016-01-11 13:40:00,59.34,59.35,59.09,59.11,123897.0,31.4136,31.4189,31.2813,31.2919,123897.0
2016-01-11 13:50:00,59.12,59.28,59.07,59.2,98534.0,31.2972,31.3819,31.2707,31.3395,98534.0
2016-01-11 14:00:00,59.21,59.39,59.13,59.36,108573.0,31.3448,31.4401,31.3025,31.4242,108573.0
2016-01-11 14:10:00,59.35,59.47,59.27,59.43,131787.0,31.4189,31.4824,31.3766,31.4613,131787.0
2016-01-11 14:20:00,59.43,59.59,59.32,59.5,176935.0,31.4613,31.546,31.403,31.4983,176935.0
2016-01-11 14:30:00,59.51,59.55,59.35,59.44,124891.0,31.5036,31.5248,31.4189,31.4666,124891.0
2016-01-11 14:40:00,59.43,59.52,59.4,59.47,79876.0,31.4613,31.5089,31.4454,31.4824,79876.0
2016-01-11 14:50:00,59.46,59.47,59.32,59.4,83250.0,31.4772,31.4824,31.403,31.4454,83250.0
2016-01-11 15:00:00,59.38,59.44,59.25,59.28,110360.0,31.4348,31.4666,31.366,31.3819,110360.0
2016-01-11 15:10:00,59.27,59.32,59.17,59.22,160273.0,31.3766,31.403,31.3236,31.3501,160273.0
2016-01-11 15:20:00,59.22,59.59,59.2,59.57,227942.0,31.3501,31.546,31.3395,31.5354,227942.0
2016-01-11 15:30:00,59.57,59.7,59.45,59.59,263907.0,31.5354,31.6042,31.4719,31.546,263907.0
2016-01-11 15:40:00,59.58,59.74,59.53,59.56,447670.0,31.5407,31.6254,31.5142,31.5301,447670.0
2016-01-11 15:50:00,59.55,59.66,59.43,59.46,503244.0,31.5248,31.583,31.4613,31.4772,503244.0
2016-01-12 09:30:00,59.96,60.08,59.63,59.87,400506.0,31.7418,31.8054,31.5672,31.6942,400506.0
2016-01-12 09:40:00,59.85,59.9,59.48,59.48,159652.0,31.6836,31.7101,31.4877,31.4877,159652.0
2016-01-12 09:50:00,59.48,59.58,59.3,59.44,168860.0,31.4877,31.5407,31.3925,31.4666,168860.0
2016-01-12 10:00:00,59.44,59.44,59.28,59.42,212405.0,31.4666,31.4666,31.3819,31.456,212405.0
2016-01-12 10:10:00,59.42,59.65,59.4,59.55,170611.0,31.456,31.5777,31.4454,31.5248,170611.0
2016-01-12 10:20:00,59.55,59.68,59.47,59.55,78433.0,31.5248,31.5936,31.4824,31.5248,78433.0
2016-01-12 10:30:00,59.54,59.8,59.54,59.68,160896.0,31.5195,31.6571,31.5195,31.5936,160896.0
2016-01-12 10:40:00,59.69,59.72,59.21,59.23,140175.0,31.5989,31.6148,31.3448,31.3554,140175.0
2016-01-12 10:50:00,59.24,59.32,59.21,59.27,87795.0,31.3607,31.403,31.3448,31.3766,87795.0
2016-01-12 11:00:00,59.27,59.27,59.11,59.13,139491.0,31.3766,31.3766,31.2919,31.3025,139491.0
2016-01-12 11:10:00,59.13,59.19,59.05,59.11,111834.0,31.3025,31.3342,31.2601,31.2919,111834.0
2016-01-12 11:20:00,59.11,59.13,58.98,59.02,145304.0,31.2919,31.3025,31.2231,31.2442,145304.0
2016-01-12 11:30:00,59.02,59.14,58.97,59.13,112120.0,31.2442,31.3078,31.2178,31.3025,112120.0
2016-01-12 11:40:00,59.14,59.29,59.11,59.28,70316.0,31.3078,31.3872,31.2919,31.3819,70316.0
2016-01-12 11:50:00,59.28,59.38,59.26,59.3,76049.0,31.3819,31.4348,31.3713,31.3925,76049.0
2016-01-12 12:00:00,59.3,59.3,59.19,59.19,91071.0,31.3925,31.3925,31.3342,31.3342,91071.0
2016-01-12 12:10:00,59.18,59.24,59.15,59.17,56060.0,31.3289,31.3607,31.313,31.3236,56060.0
2016-01-12 12:20:00,59.18,59.26,59.14,59.21,65227.0,31.3289,31.3713,31.3078,31.3448,65227.0
2016-01-12 12:30:00,59.2,59.22,59.01,59.09,55325.0,31.3395,31.3501,31.2389,31.2813,55325.0
2016-01-12 12:40:00,59.08,59.08,58.92,59.02,64380.0,31.276,31.276,31.1913,31.2442,64380.0
2016-01-12 12:50:00,59.02,59.12,59.02,59.1,113785.0,31.2442,31.2972,31.2442,31.2866,113785.0
2016-01-12 13:00:00,59.1,59.28,59.1,59.23,44519.0,31.2866,31.3819,31.2866,31.3554,44519.0
2016-01-12 13:10:00,59.24,59.34,59.23,59.26,72492.0,31.3607,31.4136,31.3554,31.3713,72492.0
2016-01-12 13:20:00,59.26,59.26,59.09,59.11,87952.0,31.3713,31.3713,31.2813,31.2919,87952.0
2016-01-12 13:30:00,59.11,59.2,59.04,59.15,96693.0,31.2919,31.3395,31.2548,31.313,96693.0
2016-01-12 13:40:00,59.16,59.2,59.12,59.2,63953.0,31.3183,31.3395,31.2972,31.3395,63953.0
2016-01-12 13:50:00,59.22,59.3,59.1,59.1,86328.0,31.3501,31.3925,31.2866,31.2866,86328.0
2016-01-12 14:00:00,59.1,59.14,59.0,59.09,73592.0,31.2866,31.3078,31.2336,31.2813,73592.0
2016-01-12 14:10:00,59.11,59.15,58.99,59.06,86189.0,31.2919,31.313,31.2283,31.2654,86189.0
2016-01-12 14:20:00,59.05,59.19,59.02,59.13,82342.0,31.2601,31.3342,31.2442,31.3025,82342.0
2016-01-12 14:30:00,59.13,59.32,59.11,59.29,98096.0,31.3025,31.403,31.2919,31.3872,98096.0
2016-01-12 14:40:00,59.29,59.29,59.11,59.14,74444.0,31.3872,31.3872,31.2919,31.3078,74444.0
2016-01-12 14:50:00,59.14,59.27,59.13,59.17,82604.0,31.3078,31.3766,31.3025,31.3236,82604.0
2016-01-12 15:00:00,59.17,59.21,59.08,59.11,136719.0,31.3236,31.3448,31.276,31.2919,136719.0
2016-01-12 15:10:00,59.11,59.32,59.11,59.3,124310.0,31.2919,31.403,31.2919,31.3925,124310.0
2016-01-12 15:20:00,59.31,59.4,59.25,59.32,150223.0,31.3977,31.4454,31.366,31.403,150223.0
2016-01-12 15:30:00,59.31,59.49,59.26,59.36,138945.0,31.3977,31.493,31.3713,31.4242,138945.0
2016-01-12 15:40:00,59.36,59.58,59.33,59.47,184950.0,31.4242,31.5407,31.4083,31.4824,184950.0
2016-01-12 15:50:00,59.46,59.49,59.39,59.39,287772.0,31.4772,31.493,31.4401,31.4401,287772.0
2016-01-13 09:30:00,59.35,59.35,59.08,59.1,198092.0,31.4189,31.4189,31.276,31.2866,198092.0
2016-01-13 09:40:00,59.11,59.23,59.0,59.05,152405.0,31.2919,31.3554,31.2336,31.2601,152405.0
2016-01-13 09:50:00,59.03,59.05,58.93,59.01,163046.0,31.2495,31.2601,31.1966,31.2389,163046.0
2016-01-13 10:00:00,59.0,59.03,58.92,59.0,156124.0,31.2336,31.2495,31.1913,31.2336,156124.0
2016-01-13 10:10:00,59.0,59.07,58.97,59.03,109189.0,31.2336,31.2707,31.2178,31.2495,109189.0
2016-01-13 10:20:00,59.03,59.06,58.93,58.95,148806.0,31.2495,31.2654,31.1966,31.2072,148806.0
2016-01-13 10:30:00,58.94,58.94,58.71,58.73,171746.0,31.2019,31.2019,31.0801,31.0907,171746.0
2016-01-13 10:40:00,58.73,58.81,58.66,58.66,135604.0,31.0907,31.1331,31.0536,31.0536,135604.0
2016-01-13 10:50:00,58.66,58.73,58.56,58.73,187934.0,31.0536,31.0907,31.0007,31.0907,187934.0
2016-01-13 11:00:00,58.73,58.81,58.66,58.79,135643.0,31.0907,31.1331,31.0536,31.1225,135643.0
2016-01-13 11:10:00,58.78,58.85,58.74,58.8,188886.0,31.1172,31.1542,31.096,31.1278,188886.0
2016-01-13 11:20:00,58.8,58.86,58.76,58.82,149373.0,31.1278,31.1595,31.1066,31.1384,149373.0
2016-01-13 11:30:00,58.81,58.86,58.72,58.72,157733.0,31.1331,31.1595,31.0854,31.0854,157733.0
2016-01-13 11:40:00,58.73,58.76,58.67,58.72,105539.0,31.0907,31.1066,31.0589,31.0854,105539.0
2016-01-13 11:50:00,58.72,58.77,58.63,58.71,102862.0,31.0854,31.1119,31.0378,31.0801,102862.0
2016-01-13 12:00:00,58.71,58.78,58.67,58.71,114239.0,31.0801,31.1172,31.0589,31.0801,114239.0
2016-01-13 12:10:00,58.72,58.75,58.69,58.75,84369.0,31.0854,31.1013,31.0695,31.1013,84369.0
2016-01-13 12:20:00,58.74,58.79,58.61,58.71,130390.0,31.096,31.1225,31.0272,31.0801,130390.0
2016-01-13 12:30:00,58.72,58.72,58.59,58.62,55365.0,31.0854,31.0854,31.0166,31.0325,55365.0
2016-01-13 12:40:00,58.61,58.62,58.51,58.53,95519.0,31.0272,31.0325,30.9742,30.9848,95519.0
2016-01-13 12:50:00,58.53,58.53,58.39,58.42,70446.0,30.9848,30.9848,30.9107,30.9266,70446.0
2016-01-13 13:00:00,58.42,58.45,58.38,58.43,103965.0,30.9266,30.9425,30.9054,30.9319,103965.0
2016-01-13 13:10:00,58.43,58.45,58.39,58.42,78113.0,30.9319,30.9425,30.9107,30.9266,78113.0
2016-01-13 13:20:00,58.42,58.43,58.34,58.36,79564.0,30.9266,30.9319,30.8842,30.8948,79564.0
2016-01-13 13:30:00,58.36,58.5,58.35,58.46,67427.0,30.8948,30.9689,30.8895,30.9478,67427.0
2016-01-13 13:40:00,58.45,58.5,58.3,58.31,96977.0,30.9425,30.9689,30.8631,30.8684,96977.0
2016-01-13 13:50:00,58.32,58.43,58.29,58.32,96054.0,30.8737,30.9319,30.8578,30.8737,96054.0
2016-01-13 14:00:00,58.32,58.43,58.26,58.35,118519.0,30.8737,30.9319,30.8419,30.8895,118519.0
2016-01-13 14:10:00,58.34,58.4,58.29,58.35,148477.0,30.8842,30.916,30.8578,30.8895,148477.0
2016-01-13 14:20:00,58.35,58.38,58.23,58.3,183939.0,30.8895,30.9054,30.826,30.8631,183939.0
2016-01-13 14:30:00,58.3,58.33,57.99,58.24,241548.0,30.8631,30.879,30.699,30.8313,241548.0
2016-01-13 14:40:00,58.24,58.24,57.93,58.01,134772.0,30.8313,30.8313,30.6672,30.7095,134772.0
2016-01-13 14:50:00,58.01,58.13,57.96,58.0,129216.0,30.7095,30.7731,30.6831,30.7043,129216.0
2016-01-13 15:00:00,58.01,58.09,57.96,57.98,163320.0,30.7095,30.7519,30.6831,30.6937,163320.0
2016-01-13 15:10:00,57.97,58.13,57.9,58.02,208898.0,30.6884,30.7731,30.6513,30.7148,208898.0
2016-01-13 15:20:00,58.02,58.17,57.94,57.99,224107.0,30.7148,30.7943,30.6725,30.699,224107.0
2016-01-13 15:30:00,57.98,58.04,57.82,57.93,313488.0,30.6937,30.7254,30.609,30.6672,313488.0
2016-01-13 15:40:00,57.92,58.03,57.71,57.74,365616.0,30.6619,30.7201,30.5507,30.5666,365616.0
2016-01-13 15:50:00,57.74,57.9,57.7,57.77,598173.0,30.5666,30.6513,30.5454,30.5825,598173.0
2016-01-14 09:30:00,57.7,58.42,57.66,58.23,357387.0,30.5454,30.9266,30.5243,30.826,357387.0
2016-01-14 09:40:00,58.23,58.37,57.99,58.07,129239.0,30.826,30.9001,30.699,30.7413,129239.0
2016-01-14 09:50:00,58.08,58.13,57.94,58.11,232326.0,30.7466,30.7731,30.6725,30.7625,232326.0
2016-01-14 10:00:00,58.1,58.33,58.03,58.13,215304.0,30.7572,30.879,30.7201,30.7731,215304.0
2016-01-14 10:10:00,58.13,58.13,57.63,57.66,191571.0,30.7731,30.7731,30.5084,30.5243,191571.0
2016-01-14 10:20:00,57.66,57.76,57.51,57.57,160300.0,30.5243,30.5772,30.4449,30.4766,160300.0
2016-01-14 10:30:00,57.59,58.13,57.58,58.02,174350.0,30.4872,30.7731,30.4819,30.7148,174350.0
2016-01-14 10:40:00,58.02,58.12,57.92,57.95,145043.0,30.7148,30.7678,30.6619,30.6778,145043.0
2016-01-14 10:50:00,57.94,58.0,57.85,58.0,104569.0,30.6725,30.7043,30.6248,30.7043,104569.0
2016-01-14 11:00:00,58.01,58.37,58.0,58.37,95505.0,30.7095,30.9001,30.7043,30.9001,95505.0
2016-01-14 11:10:00,58.36,58.42,58.32,58.34,111728.0,30.8948,30.9266,30.8737,30.8842,111728.0
2016-01-14 11:20:00,58.35,58.35,58.25,58.33,103567.0,30.8895,30.8895,30.8366,30.879,103567.0
2016-01-14 11:30:00,58.33,58.37,58.17,58.23,97973.0,30.879,30.9001,30.7943,30.826,97973.0
2016-01-14 11:40:00,58.24,58.4,58.22,58.34,101113.0,30.8313,30.916,30.8207,30.8842,101113.0
2016-01-14 11:50:00,58.35,58.42,58.21,58.41,63244.0,30.8895,30.9266,30.8154,30.9213,63244.0
2016-01-14 12:00:00,58.42,58.5,58.34,58.35,74919.0,30.9266,30.9689,30.8842,30.8895,74919.0
2016-01-14 12:10:00,58.35,58.43,58.29,58.43,69332.0,30.8895,30.9319,30.8578,30.9319,69332.0
2016-01-14 12:20:00,58.44,58.55,58.38,58.54,139063.0,30.9372,30.9954,30.9054,30.9901,139063.0
2016-01-14 12:30:00,58.55,58.58,58.49,58.55,88356.0,30.9954,31.0113,30.9637,30.9954,88356.0
2016-01-14 12:40:00,58.54,58.66,58.5,58.54,104682.0,30.9901,31.0536,30.9689,30.9901,104682.0
2016-01-14 12:50:00,58.54,58.54,58.37,58.37,71924.0,30.9901,30.9901,30.9001,30.9001,71924.0
2016-01-14 13:00:00,58.38,58.52,58.33,58.5,69615.0,30.9054,30.9795,30.879,30.9689,69615.0
2016-01-14 13:10:00,58.51,58.53,58.41,58.5,57898.0,30.9742,30.9848,30.9213,30.9689,57898.0
2016-01-14 13:20:00,58.5,58.59,58.45,58.54,74472.0,30.9689,31.0166,30.9425,30.9901,74472.0
2016-01-14 13:30:00,58.54,58.56,58.48,58.48,77488.0,30.9901,31.0007,30.9584,30.9584,77488.0
2016-01-14 13:40:00,58.48,58.54,58.45,58.52,100636.0,30.9584,30.9901,30.9425,30.9795,100636.0
2016-01-14 13:50:00,58.53,58.63,58.47,58.6,83133.0,30.9848,31.0378,30.9531,31.0219,83133.0
2016-01-14 14:00:00,58.6,58.62,58.49,58.52,123755.0,31.0219,31.0325,30.9637,30.9795,123755.0
2016-01-14 14:10:00,58.52,58.64,58.46,58.49,123514.0,30.9795,31.0431,30.9478,30.9637,123514.0
2016-01-14 14:20:00,58.49,58.56,58.47,58.54,70153.0,30.9637,31.0007,30.9531,30.9901,70153.0
2016-01-14 14:30:00,58.54,58.59,58.48,58.5,63772.0,30.9901,31.0166,30.9584,30.9689,63772.0
2016-01-14 14:40:00,58.5,58.6,58.5,58.54,65557.0,30.9689,31.0219,30.9689,30.9901,65557.0
2016-01-14 14:50:00,58.54,58.65,58.54,58.62,98812.0,30.9901,31.0484,30.9901,31.0325,98812.0
2016-01-14 15:00:00,58.62,58.65,58.58,58.62,144795.0,31.0325,31.0484,31.0113,31.0325,144795.0
2016-01-14 15:10:00,58.62,58.7,58.58,58.61,142767.0,31.0325,31.0748,31.0113,31.0272,142767.0
2016-01-14 15:20:00,58.61,58.67,58.56,58.59,149916.0,31.0272,31.0589,31.0007,31.0166,149916.0
2016-01-14 15:30:00,58.59,58.6,58.32,58.4,230344.0,31.0166,31.0219,30.8737,30.916,230344.0
2016-01-14 15:40:00,58.39,58.43,58.27,58.28,280384.0,30.9107,30.9319,30.8472,30.8525,280384.0
2016-01-14 15:50:00,58.28,58.37,58.12,58.18,533660.0,30.8525,30.9001,30.7678,30.7995,533660.0
2016-01-15 09:30:00,57.05,57.84,56.83,57.58,919254.0,30.2013,30.6196,30.0849,30.4819,919254.0
2016-01-15 09:40:00,57.64,57.75,57.42,57.47,128839.0,30.5137,30.5719,30.3972,30.4237,128839.0
2016-01-15 09:50:00,57.46,57.53,57.36,57.43,151300.0,30.4184,30.4554,30.3655,30.4025,151300.0
2016-01-15 10:00:00,57.44,57.45,57.2,57.34,174474.0,30.4078,30.4131,30.2807,30.3549,174474.0
2016-01-15 10:10:00,57.35,57.58,57.34,57.54,101546.0,30.3602,30.4819,30.3549,30.4607,101546.0
2016-01-15 10:20:00,57.53,57.66,57.43,57.47,131132.0,30.4554,30.5243,30.4025,30.4237,131132.0
2016-01-15 10:30:00,57.48,57.72,57.46,57.72,102352.0,30.429,30.556,30.4184,30.556,102352.0
2016-01-15 10:40:00,57.73,58.11,57.73,58.03,150661.0,30.5613,30.7625,30.5613,30.7201,150661.0
2016-01-15 10:50:00,58.03,58.09,58.0,58.07,108395.0,30.7201,30.7519,30.7043,30.7413,108395.0
2016-01-15 11:00:00,58.06,58.15,57.97,58.13,180657.0,30.736,30.7837,30.6884,30.7731,180657.0
2016-01-15 11:10:00,58.14,58.15,57.8,57.83,121071.0,30.7784,30.7837,30.5984,30.6143,121071.0
2016-01-15 11:20:00,57.83,58.02,57.8,58.02,170802.0,30.6143,30.7148,30.5984,30.7148,170802.0
2016-01-15 11:30:00,58.02,58.05,57.82,57.84,127911.0,30.7148,30.7307,30.609,30.6196,127911.0
2016-01-15 11:40:00,57.83,57.87,57.72,57.77,86052.0,30.6143,30.6354,30.556,30.5825,86052.0
2016-01-15 11:50:00,57.76,57.78,57.64,57.7,98078.0,30.5772,30.5878,30.5137,30.5454,98078.0
2016-01-15 12:00:00,57.7,57.72,57.5,57.59,86897.0,30.5454,30.556,30.4396,30.4872,86897.0
2016-01-15 12:10:00,57.59,57.61,57.37,57.37,95484.0,30.4872,30.4978,30.3707,30.3707,95484.0
2016-01-15 12:20:00,57.37,57.4,57.12,57.24,94922.0,30.3707,30.3866,30.2384,30.3019,94922.0
2016-01-15 12:30:00,57.23,57.26,56.98,56.98,175052.0,30.2966,30.3125,30.1643,30.1643,175052.0
2016-01-15 12:40:00,56.99,57.29,56.98,57.21,119618.0,30.1696,30.3284,30.1643,30.286,119618.0
2016-01-15 12:50:00,57.21,57.31,57.17,57.28,73330.0,30.286,30.339,30.2649,30.3231,73330.0
2016-01-15 13:00:00,57.27,57.38,57.14,57.19,146889.0,30.3178,30.376,30.249,30.2755,146889.0
2016-01-15 13:10:00,57.19,57.21,57.13,57.18,156877.0,30.2755,30.286,30.2437,30.2702,156877.0
2016-01-15 13:20:00,57.19,57.2,57.0,57.0,140626.0,30.2755,30.2807,30.1749,30.1749,140626.0
2016-01-15 13:30:00,57.0,57.03,56.9,56.93,138774.0,30.1749,30.1908,30.1219,30.1378,138774.0
2016-01-15 13:40:00,56.93,57.1,56.91,57.03,114172.0,30.1378,30.2278,30.1272,30.1908,114172.0
2016-01-15 13:50:00,57.03,57.1,56.96,57.01,176229.0,30.1908,30.2278,30.1537,30.1802,176229.0
2016-01-15 14:00:00,57.01,57.08,56.99,57.03,127805.0,30.1802,30.2172,30.1696,30.1908,127805.0
2016-01-15 14:10:00,57.03,57.27,57.02,57.26,205249.0,30.1908,30.3178,30.1855,30.3125,205249.0
2016-01-15 14:20:00,57.24,57.28,57.11,57.14,178634.0,30.3019,30.3231,30.2331,30.249,178634.0
2016-01-15 14:30:00,57.14,57.27,57.09,57.25,151447.0,30.249,30.3178,30.2225,30.3072,151447.0
2016-01-15 14:40:00,57.25,57.4,57.25,57.39,106883.0,30.3072,30.3866,30.3072,30.3813,106883.0
2016-01-15 14:50:00,57.39,57.56,57.34,57.54,124880.0,30.3813,30.4713,30.3549,30.4607,124880.0
2016-01-15 15:00:00,57.54,57.61,57.4,57.41,482116.0,30.4607,30.4978,30.3866,30.3919,482116.0
2016-01-15 15:10:00,57.41,57.42,57.18,57.22,231946.0,30.3919,30.3972,30.2702,30.2913,231946.0
2016-01-15 15:20:00,57.22,57.41,57.19,57.33,168655.0,30.2913,30.3919,30.2755,30.3496,168655.0
2016-01-15 15:30:00,57.32,57.43,57.19,57.31,276352.0,30.3443,30.4025,30.2755,30.339,276352.0
2016-01-15 15:40:00,57.31,57.46,57.25,57.4,386751.0,30.339,30.4184,30.3072,30.3866,386751.0
2016-01-15 15:50:00,57.4,57.42,57.19,57.19,1011331.0,30.3866,30.3972,30.2755,30.2755,1011331.0
2016-01-19 09:30:00,57.78,58.44,57.71,58.27,639379.0,30.5878,30.9372,30.5507,30.8472,639379.0
2016-01-19 09:40:00,58.26,58.34,58.07,58.24,434507.0,30.8419,30.8842,30.7413,30.8313,434507.0
2016-01-19 09:50:00,58.23,58.35,58.18,58.23,141849.0,30.826,30.8895,30.7995,30.826,141849.0
2016-01-19 10:00:00,58.21,58.39,58.16,58.27,177236.0,30.8154,30.9107,30.789,30.8472,177236.0
2016-01-19 10:10:00,58.27,58.3,58.11,58.18,414559.0,30.8472,30.8631,30.7625,30.7995,414559.0
2016-01-19 10:20:00,58.18,58.27,58.11,58.16,211995.0,30.7995,30.8472,30.7625,30.789,211995.0
2016-01-19 10:30:00,58.17,58.29,58.08,58.08,198090.0,30.7943,30.8578,30.7466,30.7466,198090.0
2016-01-19 10:40:00,58.07,58.27,58.07,58.2,109774.0,30.7413,30.8472,30.7413,30.8101,109774.0
2016-01-19 10:50:00,58.21,58.25,58.04,58.15,131136.0,30.8154,30.8366,30.7254,30.7837,131136.0
2016-01-19 11:00:00,58.15,58.25,58.12,58.25,116532.0,30.7837,30.8366,30.7678,30.8366,116532.0
2016-01-19 11:10:00,58.25,58.25,58.09,58.13,411785.0,30.8366,30.8366,30.7519,30.7731,411785.0
2016-01-19 11:20:00,58.14,58.27,58.07,58.27,116703.0,30.7784,30.8472,30.7413,30.8472,116703.0
2016-01-19 11:30:00,58.28,58.38,58.21,58.38,135239.0,30.8525,30.9054,30.8154,30.9054,135239.0
2016-01-19 11:40:00,58.38,58.39,58.13,58.13,144229.0,30.9054,30.9107,30.7731,30.7731,144229.0
2016-01-19 11:50:00,58.14,58.21,58.12,58.17,84576.0,30.7784,30.8154,30.7678,30.7943,84576.0
2016-01-19 12:00:00,58.15,58.15,57.95,57.95,124952.0,30.7837,30.7837,30.6778,30.6778,124952.0
2016-01-19 12:10:00,57.94,57.95,57.75,57.76,92282.0,30.6725,30.6778,30.5719,30.5772,92282.0
2016-01-19 12:20:00,57.75,57.83,57.69,57.8,81995.0,30.5719,30.6143,30.5401,30.5984,81995.0
2016-01-19 12:30:00,57.8,57.98,57.76,57.93,112721.0,30.5984,30.6937,30.5772,30.6672,112721.0
2016-01-19 12:40:00,57.95,57.99,57.87,57.96,72481.0,30.6778,30.699,30.6354,30.6831,72481.0
2016-01-19 12:50:00,57.95,58.02,57.94,57.99,45137.0,30.6778,30.7148,30.6725,30.699,45137.0
2016-01-19 13:00:00,58.0,58.08,57.94,57.97,89701.0,30.7043,30.7466,30.6725,30.6884,89701.0
2016-01-19 13:10:00,57.97,58.01,57.87,57.97,65331.0,30.6884,30.7095,30.6354,30.6884,65331.0
2016-01-19 13:20:00,57.97,58.07,57.89,57.9,60422.0,30.6884,30.7413,30.646,30.6513,60422.0
2016-01-19 13:30:00,57.89,58.18,57.89,58.16,63199.0,30.646,30.7995,30.646,30.789,63199.0
2016-01-19 13:40:00,58.15,58.16,58.0,58.11,85794.0,30.7837,30.789,30.7043,30.7625,85794.0
2016-01-19 13:50:00,58.1,58.25,58.05,58.23,155992.0,30.7572,30.8366,30.7307,30.826,155992.0
2016-01-19 14:00:00,58.23,58.28,58.1,58.1,110949.0,30.826,30.8525,30.7572,30.7572,110949.0
2016-01-19 14:10:00,58.1,58.18,58.04,58.1,94701.0,30.7572,30.7995,30.7254,30.7572,94701.0
2016-01-19 14:20:00,58.09,58.14,57.99,58.14,145423.0,30.7519,30.7784,30.699,30.7784,145423.0
2016-01-19 14:30:00,58.14,58.24,58.13,58.24,80147.0,30.7784,30.8313,30.7731,30.8313,80147.0
2016-01-19 14:40:00,58.24,58.26,57.95,57.99,140538.0,30.8313,30.8419,30.6778,30.699,140538.0
2016-01-19 14:50:00,57.98,58.15,57.97,58.1,144563.0,30.6937,30.7837,30.6884,30.7572,144563.0
2016-01-19 15:00:00,58.1,58.21,58.06,58.2,146784.0,30.7572,30.8154,30.736,30.8101,146784.0
2016-01-19 15:10:00,58.2,58.27,58.11,58.2,137567.0,30.8101,30.8472,30.7625,30.8101,137567.0
2016-01-19 15:20:00,58.19,58.4,58.17,58.38,135674.0,30.8048,30.916,30.7943,30.9054,135674.0
2016-01-19 15:30:00,58.39,58.5,58.37,58.41,270691.0,30.9107,30.9689,30.9001,30.9213,270691.0
2016-01-19 15:40:00,58.41,58.63,58.33,58.62,358210.0,30.9213,31.0378,30.879,31.0325,358210.0
2016-01-19 15:50:00,58.61,58.65,58.39,58.4,426757.0,31.0272,31.0484,30.9107,30.916,426757.0
2016-01-20 09:30:00,57.57,58.14,57.52,57.76,313902.0,30.4766,30.7784,30.4502,30.5772,313902.0
2016-01-20 09:40:00,57.78,57.91,57.65,57.71,263245.0,30.5878,30.6566,30.519,30.5507,263245.0
2016-01-20 09:50:00,57.69,57.69,57.44,57.52,209089.0,30.5401,30.5401,30.4078,30.4502,209089.0
2016-01-20 10:00:00,57.51,57.72,57.44,57.72,194863.0,30.4449,30.556,30.4078,30.556,194863.0
2016-01-20 10:10:00,57.72,57.73,57.51,57.59,144538.0,30.556,30.5613,30.4449,30.4872,144538.0
2016-01-20 10:20:00,57.59,57.66,57.45,57.48,142533.0,30.4872,30.5243,30.4131,30.429,142533.0
2016-01-20 10:30:00,57.48,57.5,57.09,57.16,210595.0,30.429,30.4396,30.2225,30.2596,210595.0
2016-01-20 10:40:00,57.15,57.15,56.88,57.05,353857.0,30.2543,30.2543,30.1113,30.2013,353857.0
2016-01-20 10:50:00,57.04,57.13,56.85,56.89,161426.0,30.196,30.2437,30.0955,30.1166,161426.0
2016-01-20 11:00:00,56.89,56.97,56.75,56.77,161628.0,30.1166,30.159,30.0425,30.0531,161628.0
2016-01-20 11:10:00,56.76,57.02,56.72,56.96,196913.0,30.0478,30.1855,30.0266,30.1537,196913.0
2016-01-20 11:20:00,56.96,57.04,56.66,56.7,143027.0,30.1537,30.196,29.9949,30.0161,143027.0
2016-01-20 11:30:00,56.69,56.89,56.69,56.77,187864.0,30.0108,30.1166,30.0108,30.0531,187864.0
2016-01-20 11:40:00,56.77,56.81,56.7,56.78,308474.0,30.0531,30.0743,30.0161,30.0584,308474.0
2016-01-20 11:50:00,56.78,56.86,56.71,56.79,175250.0,30.0584,30.1008,30.0214,30.0637,175250.0
2016-01-20 12:00:00,56.78,56.91,56.63,56.64,161491.0,30.0584,30.1272,29.979,29.9843,161491.0
2016-01-20 12:10:00,56.63,56.68,56.52,56.55,129977.0,29.979,30.0055,29.9208,29.9366,129977.0
2016-01-20 12:20:00,56.55,56.56,56.28,56.34,263318.0,29.9366,29.9419,29.7937,29.8255,263318.0
2016-01-20 12:30:00,56.32,56.52,56.3,56.31,120257.0,29.8149,29.9208,29.8043,29.8096,120257.0
2016-01-20 12:40:00,56.32,56.37,56.17,56.22,196292.0,29.8149,29.8414,29.7355,29.762,196292.0
2016-01-20 12:50:00,56.22,56.58,56.15,56.55,173827.0,29.762,29.9525,29.7249,29.9366,173827.0
2016-01-20 13:00:00,56.55,56.79,56.51,56.68,234297.0,29.9366,30.0637,29.9155,30.0055,234297.0
2016-01-20 13:10:00,56.68,56.73,56.49,56.49,203863.0,30.0055,30.0319,29.9049,29.9049,203863.0
2016-01-20 13:20:00,56.5,56.7,56.45,56.64,186961.0,29.9102,30.0161,29.8837,29.9843,186961.0
2016-01-20 13:30:00,56.61,56.8,56.53,56.66,173030.0,29.9684,30.069,29.9261,29.9949,173030.0
2016-01-20 13:40:00,56.67,56.98,56.63,56.87,192781.0,30.0002,30.1643,29.979,30.1061,192781.0
2016-01-20 13:50:00,56.86,56.94,56.8,56.88,186201.0,30.1008,30.1431,30.069,30.1113,186201.0
2016-01-20 14:00:00,56.87,56.88,56.72,56.82,165955.0,30.1061,30.1113,30.0266,30.0796,165955.0
2016-01-20 14:10:00,56.82,56.89,56.74,56.84,199703.0,30.0796,30.1166,30.0372,30.0902,199703.0
2016-01-20 14:20:00,56.84,56.91,56.74,56.82,201726.0,30.0902,30.1272,30.0372,30.0796,201726.0
2016-01-20 14:30:00,56.83,56.88,56.72,56.88,172797.0,30.0849,30.1113,30.0266,30.1113,172797.0
2016-01-20 14:40:00,56.87,56.93,56.76,56.92,139720.0,30.1061,30.1378,30.0478,30.1325,139720.0
2016-01-20 14:50:00,56.92,57.1,56.88,56.93,171868.0,30.1325,30.2278,30.1113,30.1378,171868.0
2016-01-20 15:00:00,56.93,57.17,56.87,57.12,208173.0,30.1378,30.2649,30.1061,30.2384,208173.0
2016-01-20 15:10:00,57.11,57.41,57.02,57.3,215458.0,30.2331,30.3919,30.1855,30.3337,215458.0
2016-01-20 15:20:00,57.31,57.58,57.29,57.52,285530.0,30.339,30.4819,30.3284,30.4502,285530.0
2016-01-20 15:30:00,57.52,57.63,57.46,57.63,286116.0,30.4502,30.5084,30.4184,30.5084,286116.0
2016-01-20 15:40:00,57.63,57.65,57.08,57.28,392950.0,30.5084,30.519,30.2172,30.3231,392950.0
2016-01-20 15:50:00,57.28,57.39,57.13,57.22,446952.0,30.3231,30.3813,30.2437,30.2913,446952.0
2016-01-21 09:30:00,57.48,57.66,57.27,57.3,362606.0,30.429,30.5243,30.3178,30.3337,362606.0
2016-01-21 09:40:00,57.29,57.29,56.79,56.81,168103.0,30.3284,30.3284,30.0637,30.0743,168103.0
2016-01-21 09:50:00,56.82,56.94,56.76,56.85,183872.0,30.0796,30.1431,30.0478,30.0955,183872.0
2016-01-21 10:00:00,56.86,57.08,56.78,56.93,133980.0,30.1008,30.2172,30.0584,30.1378,133980.0
2016-01-21 10:10:00,56.93,57.21,56.93,57.21,149518.0,30.1378,30.286,30.1378,30.286,149518.0
2016-01-21 10:20:00,57.22,57.36,57.16,57.18,134174.0,30.2913,30.3655,30.2596,30.2702,134174.0
2016-01-21 10:30:00,57.18,57.29,57.07,57.12,165659.0,30.2702,30.3284,30.2119,30.2384,165659.0
2016-01-21 10:40:00,57.13,57.27,57.02,57.21,135408.0,30.2437,30.3178,30.1855,30.286,135408.0
2016-01-21 10:50:00,57.22,57.24,56.97,56.97,83737.0,30.2913,30.3019,30.159,30.159,83737.0
2016-01-21 11:00:00,56.98,57.3,56.92,57.29,151309.0,30.1643,30.3337,30.1325,30.3284,151309.0
2016-01-21 11:10:00,57.3,57.31,57.1,57.13,108978.0,30.3337,30.339,30.2278,30.2437,108978.0
2016-01-21 11:20:00,57.13,57.29,57.1,57.28,134896.0,30.2437,30.3284,30.2278,30.3231,134896.0
2016-01-21 11:30:00,57.27,57.37,57.24,57.29,112857.0,30.3178,30.3707,30.3019,30.3284,112857.0
2016-01-21 11:40:00,57.3,57.3,57.12,57.26,86427.0,30.3337,30.3337,30.2384,30.3125,86427.0
2016-01-21 11:50:00,57.26,57.43,57.25,57.34,139089.0,30.3125,30.4025,30.3072,30.3549,139089.0
2016-01-21 12:00:00,57.35,57.65,57.34,57.62,124432.0,30.3602,30.519,30.3549,30.5031,124432.0
2016-01-21 12:10:00,57.63,57.65,57.39,57.4,90666.0,30.5084,30.519,30.3813,30.3866,90666.0
2016-01-21 12:20:00,57.39,57.5,57.35,57.47,73004.0,30.3813,30.4396,30.3602,30.4237,73004.0
2016-01-21 12:30:00,57.47,57.54,57.4,57.54,81642.0,30.4237,30.4607,30.3866,30.4607,81642.0
2016-01-21 12:40:00,57.54,57.57,57.37,57.41,53596.0,30.4607,30.4766,30.3707,30.3919,53596.0
2016-01-21 12:50:00,57.39,57.52,57.35,57.51,124298.0,30.3813,30.4502,30.3602,30.4449,124298.0
2016-01-21 13:00:00,57.51,57.61,57.5,57.58,81561.0,30.4449,30.4978,30.4396,30.4819,81561.0
2016-01-21 13:10:00,57.58,57.6,57.47,57.55,75001.0,30.4819,30.4925,30.4237,30.466,75001.0
2016-01-21 13:20:00,57.55,57.56,57.36,57.38,136290.0,30.466,30.4713,30.3655,30.376,136290.0
2016-01-21 13:30:00,57.37,57.52,57.34,57.52,81960.0,30.3707,30.4502,30.3549,30.4502,81960.0
2016-01-21 13:40:00,57.51,57.58,57.45,57.51,76937.0,30.4449,30.4819,30.4131,30.4449,76937.0
2016-01-21 13:50:00,57.51,57.52,57.32,57.48,94546.0,30.4449,30.4502,30.3443,30.429,94546.0
2016-01-21 14:00:00,57.49,57.52,57.32,57.4,73802.0,30.4343,30.4502,30.3443,30.3866,73802.0
2016-01-21 14:10:00,57.4,57.4,57.15,57.2,99603.0,30.3866,30.3866,30.2543,30.2807,99603.0
2016-01-21 14:20:00,57.21,57.29,57.08,57.26,137042.0,30.286,30.3284,30.2172,30.3125,137042.0
2016-01-21 14:30:00,57.26,57.48,57.25,57.4,101032.0,30.3125,30.429,30.3072,30.3866,101032.0
2016-01-21 14:40:00,57.4,57.52,57.4,57.42,100504.0,30.3866,30.4502,30.3866,30.3972,100504.0
2016-01-21 14:50:00,57.42,57.64,57.41,57.57,151055.0,30.3972,30.5137,30.3919,30.4766,151055.0
2016-01-21 15:00:00,57.56,57.56,57.28,57.37,126342.0,30.4713,30.4713,30.3231,30.3707,126342.0
2016-01-21 15:10:00,57.38,57.46,57.31,57.41,141007.0,30.376,30.4184,30.339,30.3919,141007.0
2016-01-21 15:20:00,57.4,57.52,57.28,57.5,164629.0,30.3866,30.4502,30.3231,30.4396,164629.0
2016-01-21 15:30:00,57.5,57.74,57.49,57.67,152828.0,30.4396,30.5666,30.4343,30.5296,152828.0
2016-01-21 15:40:00,57.67,57.74,57.5,57.57,174195.0,30.5296,30.5666,30.4396,30.4766,174195.0
2016-01-21 15:50:00,57.58,57.68,57.45,57.46,336625.0,30.4819,30.5349,30.4131,30.4184,336625.0
2016-01-22 09:30:00,58.15,58.21,57.52,57.65,253166.0,30.7837,30.8154,30.4502,30.519,253166.0
2016-01-22 09:40:00,57.64,58.0,57.64,57.8,175515.0,30.5137,30.7043,30.5137,30.5984,175515.0
2016-01-22 09:50:00,57.8,58.0,57.77,57.8,163877.0,30.5984,30.7043,30.5825,30.5984,163877.0
2016-01-22 10:00:00,57.83,57.99,57.63,57.72,207232.0,30.6143,30.699,30.5084,30.556,207232.0
2016-01-22 10:10:00,57.73,57.75,57.52,57.64,298798.0,30.5613,30.5719,30.4502,30.5137,298798.0
2016-01-22 10:20:00,57.65,57.81,57.59,57.73,173883.0,30.519,30.6037,30.4872,30.5613,173883.0
2016-01-22 10:30:00,57.74,57.98,57.7,57.91,169095.0,30.5666,30.6937,30.5454,30.6566,169095.0
2016-01-22 10:40:00,57.9,57.91,57.76,57.9,140384.0,30.6513,30.6566,30.5772,30.6513,140384.0
2016-01-22 10:50:00,57.89,57.9,57.79,57.82,152702.0,30.646,30.6513,30.5931,30.609,152702.0
2016-01-22 11:00:00,57.82,58.06,57.82,58.04,162472.0,30.609,30.736,30.609,30.7254,162472.0
2016-01-22 11:10:00,58.04,58.09,57.99,58.07,103846.0,30.7254,30.7519,30.699,30.7413,103846.0
2016-01-22 11:20:00,58.08,58.09,57.87,57.91,162558.0,30.7466,30.7519,30.6354,30.6566,162558.0
2016-01-22 11:30:00,57.92,57.93,57.76,57.79,136004.0,30.6619,30.6672,30.5772,30.5931,136004.0
2016-01-22 11:40:00,57.79,58.0,57.78,57.9,191919.0,30.5931,30.7043,30.5878,30.6513,191919.0
2016-01-22 11:50:00,57.9,58.08,57.9,57.98,99223.0,30.6513,30.7466,30.6513,30.6937,99223.0
2016-01-22 12:00:00,57.97,58.05,57.97,58.03,105042.0,30.6884,30.7307,30.6884,30.7201,105042.0
2016-01-22 12:10:00,58.04,58.08,57.98,58.01,80921.0,30.7254,30.7466,30.6937,30.7095,80921.0
2016-01-22 12:20:00,58.01,58.05,57.9,57.93,94381.0,30.7095,30.7307,30.6513,30.6672,94381.0
2016-01-22 12:30:00,57.92,57.92,57.75,57.88,124938.0,30.6619,30.6619,30.5719,30.6407,124938.0
2016-01-22 12:40:00,57.88,57.94,57.85,57.94,81076.0,30.6407,30.6725,30.6248,30.6725,81076.0
2016-01-22 12:50:00,57.93,58.04,57.92,58.0,52574.0,30.6672,30.7254,30.6619,30.7043,52574.0
2016-01-22 13:00:00,58.0,58.02,57.94,57.98,66063.0,30.7043,30.7148,30.6725,30.6937,66063.0
2016-01-22 13:10:00,57.98,58.04,57.91,58.04,71417.0,30.6937,30.7254,30.6566,30.7254,71417.0
2016-01-22 13:20:00,58.04,58.16,58.03,58.15,87735.0,30.7254,30.789,30.7201,30.7837,87735.0
2016-01-22 13:30:00,58.16,58.23,58.15,58.17,64015.0,30.789,30.826,30.7837,30.7943,64015.0
2016-01-22 13:40:00,58.18,58.2,58.11,58.17,79427.0,30.7995,30.8101,30.7625,30.7943,79427.0
2016-01-22 13:50:00,58.17,58.21,58.14,58.21,55555.0,30.7943,30.8154,30.7784,30.8154,55555.0
2016-01-22 14:00:00,58.2,58.31,58.16,58.27,116105.0,30.8101,30.8684,30.789,30.8472,116105.0
2016-01-22 14:10:00,58.27,58.41,58.27,58.36,129903.0,30.8472,30.9213,30.8472,30.8948,129903.0
2016-01-22 14:20:00,58.36,58.37,58.19,58.19,97570.0,30.8948,30.9001,30.8048,30.8048,97570.0
2016-01-22 14:30:00,58.18,58.32,58.1,58.15,130597.0,30.7995,30.8737,30.7572,30.7837,130597.0
2016-01-22 14:40:00,58.15,58.22,58.08,58.18,87354.0,30.7837,30.8207,30.7466,30.7995,87354.0
2016-01-22 14:50:00,58.19,58.23,58.12,58.21,95547.0,30.8048,30.826,30.7678,30.8154,95547.0
2016-01-22 15:00:00,58.2,58.24,58.08,58.09,106348.0,30.8101,30.8313,30.7466,30.7519,106348.0
2016-01-22 15:10:00,58.09,58.19,58.02,58.15,112689.0,30.7519,30.8048,30.7148,30.7837,112689.0
2016-01-22 15:20:00,58.15,58.24,58.06,58.22,140389.0,30.7837,30.8313,30.736,30.8207,140389.0
2016-01-22 15:30:00,58.21,58.23,58.11,58.23,140140.0,30.8154,30.826,30.7625,30.826,140140.0
2016-01-22 15:40:00,58.23,58.39,58.22,58.38,274378.0,30.826,30.9107,30.8207,30.9054,274378.0
2016-01-22 15:50:00,58.38,58.38,58.23,58.28,397268.0,30.9054,30.9054,30.826,30.8525,397268.0
2016-01-25 09:30:00,58.49,58.82,58.29,58.62,295717.0,30.9637,31.1384,30.8578,31.0325,295717.0
2016-01-25 09:40:00,58.67,58.88,58.57,58.84,147749.0,31.0589,31.1701,31.006,31.1489,147749.0
2016-01-25 09:50:00,58.83,58.9,58.68,58.73,150011.0,31.1436,31.1807,31.0642,31.0907,150011.0
2016-01-25 10:00:00,58.71,58.72,58.44,58.44,147401.0,31.0801,31.0854,30.9372,30.9372,147401.0
2016-01-25 10:10:00,58.45,58.55,58.29,58.52,190600.0,30.9425,30.9954,30.8578,30.9795,190600.0
2016-01-25 10:20:00,58.53,58.7,58.52,58.64,131507.0,30.9848,31.0748,30.9795,31.0431,131507.0
2016-01-25 10:30:00,58.65,58.78,58.53,58.55,113567.0,31.0484,31.1172,30.9848,30.9954,113567.0
2016-01-25 10:40:00,58.55,58.79,58.5,58.79,112666.0,30.9954,31.1225,30.9689,31.1225,112666.0
2016-01-25 10:50:00,58.79,58.93,58.75,58.88,129483.0,31.1225,31.1966,31.1013,31.1701,129483.0
2016-01-25 11:00:00,58.88,58.93,58.81,58.82,137360.0,31.1701,31.1966,31.1331,31.1384,137360.0
2016-01-25 11:10:00,58.81,58.94,58.79,58.87,157083.0,31.1331,31.2019,31.1225,31.1648,157083.0
2016-01-25 11:20:00,58.87,58.99,58.86,58.98,115246.0,31.1648,31.2283,31.1595,31.2231,115246.0
2016-01-25 11:30:00,58.98,59.14,58.94,59.05,180112.0,31.2231,31.3078,31.2019,31.2601,180112.0
2016-01-25 11:40:00,59.04,59.05,58.88,58.92,122204.0,31.2548,31.2601,31.1701,31.1913,122204.0
2016-01-25 11:50:00,58.93,59.07,58.87,58.87,99796.0,31.1966,31.2707,31.1648,31.1648,99796.0
2016-01-25 12:00:00,58.86,58.93,58.81,58.82,78848.0,31.1595,31.1966,31.1331,31.1384,78848.0
2016-01-25 12:10:00,58.83,58.85,58.77,58.83,86067.0,31.1436,31.1542,31.1119,31.1436,86067.0
2016-01-25 12:20:00,58.84,58.92,58.82,58.88,71846.0,31.1489,31.1913,31.1384,31.1701,71846.0
2016-01-25 12:30:00,58.89,58.89,58.8,58.87,49951.0,31.1754,31.1754,31.1278,31.1648,49951.0
2016-01-25 12:40:00,58.87,58.89,58.72,58.82,66833.0,31.1648,31.1754,31.0854,31.1384,66833.0
2016-01-25 12:50:00,58.82,58.83,58.67,58.7,84370.0,31.1384,31.1436,31.0589,31.0748,84370.0
2016-01-25 13:00:00,58.7,58.82,58.7,58.79,97763.0,31.0748,31.1384,31.0748,31.1225,97763.0
2016-01-25 13:10:00,58.8,58.84,58.75,58.81,64119.0,31.1278,31.1489,31.1013,31.1331,64119.0
2016-01-25 13:20:00,58.8,58.92,58.8,58.91,76216.0,31.1278,31.1913,31.1278,31.186,76216.0
2016-01-25 13:30:00,58.91,58.92,58.8,58.85,60355.0,31.186,31.1913,31.1278,31.1542,60355.0
2016-01-25 13:40:00,58.84,58.95,58.77,58.78,75010.0,31.1489,31.2072,31.1119,31.1172,75010.0
2016-01-25 13:50:00,58.78,58.87,58.72,58.72,74957.0,31.1172,31.1648,31.0854,31.0854,74957.0
2016-01-25 14:00:00,58.72,58.76,58.67,58.74,80792.0,31.0854,31.1066,31.0589,31.096,80792.0
2016-01-25 14:10:00,58.73,58.75,58.67,58.69,86893.0,31.0907,31.1013,31.0589,31.0695,86893.0
2016-01-25 14:20:00,58.69,58.75,58.61,58.75,104032.0,31.0695,31.1013,31.0272,31.1013,104032.0
2016-01-25 14:30:00,58.75,58.79,58.74,58.75,100999.0,31.1013,31.1225,31.096,31.1013,100999.0
2016-01-25 14:40:00,58.75,58.83,58.7,58.72,157654.0,31.1013,31.1436,31.0748,31.0854,157654.0
2016-01-25 14:50:00,58.71,58.86,58.7,58.84,96288.0,31.0801,31.1595,31.0748,31.1489,96288.0
2016-01-25 15:00:00,58.84,58.88,58.76,58.78,183248.0,31.1489,31.1701,31.1066,31.1172,183248.0
2016-01-25 15:10:00,58.78,58.79,58.7,58.76,171871.0,31.1172,31.1225,31.0748,31.1066,171871.0
2016-01-25 15:20:00,58.76,58.79,58.64,58.64,205261.0,31.1066,31.1225,31.0431,31.0431,205261.0
2016-01-25 15:30:00,58.64,58.65,58.35,58.38,183507.0,31.0431,31.0484,30.8895,30.9054,183507.0
2016-01-25 15:40:00,58.37,58.46,58.27,58.45,253138.0,30.9001,30.9478,30.8472,30.9425,253138.0
2016-01-25 15:50:00,58.45,58.55,58.34,58.42,508232.0,30.9425,30.9954,30.8842,30.9266,508232.0
2016-01-26 09:30:00,58.71,59.29,58.35,59.29,329898.0,31.0801,31.3872,30.8895,31.3872,329898.0
2016-01-26 09:40:00,59.29,59.37,58.91,59.04,191268.0,31.3872,31.4295,31.186,31.2548,191268.0
2016-01-26 09:50:00,59.06,59.37,59.03,59.24,149899.0,31.2654,31.4295,31.2495,31.3607,149899.0
2016-01-26 10:00:00,59.26,59.45,59.25,59.41,207670.0,31.3713,31.4719,31.366,31.4507,207670.0
2016-01-26 10:10:00,59.4,59.61,59.34,59.59,246956.0,31.4454,31.5566,31.4136,31.546,246956.0
2016-01-26 10:20:00,59.59,59.65,59.38,59.4,177978.0,31.546,31.5777,31.4348,31.4454,177978.0
2016-01-26 10:30:00,59.41,59.49,59.32,59.43,148567.0,31.4507,31.493,31.403,31.4613,148567.0
2016-01-26 10:40:00,59.42,59.7,59.41,59.69,249561.0,31.456,31.6042,31.4507,31.5989,249561.0
2016-01-26 10:50:00,59.7,59.7,59.43,59.46,283242.0,31.6042,31.6042,31.4613,31.4772,283242.0
2016-01-26 11:00:00,59.46,59.57,59.38,59.47,186686.0,31.4772,31.5354,31.4348,31.4824,186686.0
2016-01-26 11:10:00,59.47,59.49,59.21,59.22,212704.0,31.4824,31.493,31.3448,31.3501,212704.0
2016-01-26 11:20:00,59.22,59.22,58.91,58.94,257984.0,31.3501,31.3501,31.186,31.2019,257984.0
2016-01-26 11:30:00,58.94,58.96,58.85,58.88,165046.0,31.2019,31.2125,31.1542,31.1701,165046.0
2016-01-26 11:40:00,58.87,58.98,58.86,58.97,113227.0,31.1648,31.2231,31.1595,31.2178,113227.0
2016-01-26 11:50:00,58.96,59.05,58.91,58.92,136406.0,31.2125,31.2601,31.186,31.1913,136406.0
2016-01-26 12:00:00,58.92,59.13,58.91,59.12,173402.0,31.1913,31.3025,31.186,31.2972,173402.0
2016-01-26 12:10:00,59.12,59.31,59.1,59.23,123047.0,31.2972,31.3977,31.2866,31.3554,123047.0
2016-01-26 12:20:00,59.23,59.35,59.22,59.31,128312.0,31.3554,31.4189,31.3501,31.3977,128312.0
2016-01-26 12:30:00,59.32,59.35,59.28,59.34,59775.0,31.403,31.4189,31.3819,31.4136,59775.0
2016-01-26 12:40:00,59.34,59.38,59.3,59.32,134998.0,31.4136,31.4348,31.3925,31.403,134998.0
2016-01-26 12:50:00,59.32,59.34,59.23,59.24,98974.0,31.403,31.4136,31.3554,31.3607,98974.0
2016-01-26 13:00:00,59.24,59.27,59.15,59.23,124161.0,31.3607,31.3766,31.313,31.3554,124161.0
2016-01-26 13:10:00,59.22,59.24,59.13,59.17,120913.0,31.3501,31.3607,31.3025,31.3236,120913.0
2016-01-26 13:20:00,59.16,59.26,59.14,59.15,88873.0,31.3183,31.3713,31.3078,31.313,88873.0
2016-01-26 13:30:00,59.15,59.35,59.1,59.22,210479.0,31.313,31.4189,31.2866,31.3501,210479.0
2016-01-26 13:40:00,59.23,59.3,59.23,59.28,112463.0,31.3554,31.3925,31.3554,31.3819,112463.0
2016-01-26 13:50:00,59.27,59.29,59.07,59.08,91777.0,31.3766,31.3872,31.2707,31.276,91777.0
2016-01-26 14:00:00,59.07,59.07,58.83,58.85,144375.0,31.2707,31.2707,31.1436,31.1542,144375.0
2016-01-26 14:10:00,58.85,58.9,58.73,58.76,104178.0,31.1542,31.1807,31.0907,31.1066,104178.0
2016-01-26 14:20:00,58.76,58.78,58.69,58.76,114046.0,31.1066,31.1172,31.0695,31.1066,114046.0
2016-01-26 14:30:00,58.75,58.85,58.74,58.85,117710.0,31.1013,31.1542,31.096,31.1542,117710.0
2016-01-26 14:40:00,58.84,58.88,58.79,58.86,147683.0,31.1489,31.1701,31.1225,31.1595,147683.0
2016-01-26 14:50:00,58.86,58.89,58.82,58.85,165671.0,31.1595,31.1754,31.1384,31.1542,165671.0
2016-01-26 15:00:00,58.85,58.92,58.73,58.78,146512.0,31.1542,31.1913,31.0907,31.1172,146512.0
2016-01-26 15:10:00,58.78,58.93,58.76,58.88,162669.0,31.1172,31.1966,31.1066,31.1701,162669.0
2016-01-26 15:20:00,58.87,58.93,58.85,58.88,229495.0,31.1648,31.1966,31.1542,31.1701,229495.0
2016-01-26 15:30:00,58.89,58.92,58.8,58.85,206903.0,31.1754,31.1913,31.1278,31.1542,206903.0
2016-01-26 15:40:00,58.85,59.04,58.84,58.93,296315.0,31.1542,31.2548,31.1489,31.1966,296315.0
2016-01-26 15:50:00,58.93,58.97,58.82,58.96,389175.0,31.1966,31.2178,31.1384,31.2125,389175.0
2016-01-27 09:30:00,58.99,59.4,58.9,59.39,251628.0,31.2283,31.4454,31.1807,31.4401,251628.0
2016-01-27 09:40:00,59.4,59.71,59.36,59.69,237531.0,31.4454,31.6095,31.4242,31.5989,237531.0
2016-01-27 09:50:00,59.69,59.83,59.63,59.8,257761.0,31.5989,31.673,31.5672,31.6571,257761.0
2016-01-27 10:00:00,59.78,59.79,59.35,59.38,140171.0,31.6466,31.6519,31.4189,31.4348,140171.0
2016-01-27 10:10:00,59.38,59.48,59.34,59.42,174188.0,31.4348,31.4877,31.4136,31.456,174188.0
2016-01-27 10:20:00,59.41,59.5,59.36,59.39,244381.0,31.4507,31.4983,31.4242,31.4401,244381.0
2016-01-27 10:30:00,59.39,59.54,59.38,59.54,223055.0,31.4401,31.5195,31.4348,31.5195,223055.0
2016-01-27 10:40:00,59.53,59.55,59.38,59.4,150667.0,31.5142,31.5248,31.4348,31.4454,150667.0
2016-01-27 10:50:00,59.4,59.57,59.37,59.55,187045.0,31.4454,31.5354,31.4295,31.5248,187045.0
2016-01-27 11:00:00,59.54,59.64,59.49,59.63,91472.0,31.5195,31.5724,31.493,31.5672,91472.0
2016-01-27 11:10:00,59.64,59.74,59.59,59.73,157903.0,31.5724,31.6254,31.546,31.6201,157903.0
2016-01-27 11:20:00,59.73,59.75,59.64,59.7,96404.0,31.6201,31.6307,31.5724,31.6042,96404.0
2016-01-27 11:30:00,59.7,59.85,59.64,59.82,147537.0,31.6042,31.6836,31.5724,31.6677,147537.0
2016-01-27 11:40:00,59.83,60.12,59.83,60.03,316918.0,31.673,31.8265,31.673,31.7789,316918.0
2016-01-27 11:50:00,60.03,60.03,59.77,59.77,123981.0,31.7789,31.7789,31.6413,31.6413,123981.0
2016-01-27 12:00:00,59.78,59.86,59.74,59.8,101936.0,31.6466,31.6889,31.6254,31.6571,101936.0
2016-01-27 12:10:00,59.81,59.89,59.79,59.83,75171.0,31.6624,31.7048,31.6519,31.673,75171.0
2016-01-27 12:20:00,59.84,59.86,59.77,59.83,79847.0,31.6783,31.6889,31.6413,31.673,79847.0
2016-01-27 12:30:00,59.83,59.93,59.8,59.91,106394.0,31.673,31.726,31.6571,31.7154,106394.0
2016-01-27 12:40:00,59.9,59.97,59.86,59.94,67096.0,31.7101,31.7471,31.6889,31.7313,67096.0
2016-01-27 12:50:00,59.95,59.95,59.72,59.75,114604.0,31.7366,31.7366,31.6148,31.6307,114604.0
2016-01-27 13:00:00,59.75,59.82,59.71,59.8,74928.0,31.6307,31.6677,31.6095,31.6571,74928.0
2016-01-27 13:10:00,59.81,59.89,59.78,59.86,93861.0,31.6624,31.7048,31.6466,31.6889,93861.0
2016-01-27 13:20:00,59.86,59.96,59.84,59.86,102515.0,31.6889,31.7418,31.6783,31.6889,102515.0
2016-01-27 13:30:00,59.86,59.89,59.8,59.82,135483.0,31.6889,31.7048,31.6571,31.6677,135483.0
2016-01-27 13:40:00,59.82,59.82,59.64,59.7,255290.0,31.6677,31.6677,31.5724,31.6042,255290.0
2016-01-27 13:50:00,59.7,59.85,59.66,59.76,283251.0,31.6042,31.6836,31.583,31.636,283251.0
2016-01-27 14:00:00,59.74,59.95,59.39,59.42,234189.0,31.6254,31.7366,31.4401,31.456,234189.0
2016-01-27 14:10:00,59.38,59.56,59.29,59.41,146695.0,31.4348,31.5301,31.3872,31.4507,146695.0
2016-01-27 14:20:00,59.42,59.51,59.32,59.33,148463.0,31.456,31.5036,31.403,31.4083,148463.0
2016-01-27 14:30:00,59.32,59.4,59.15,59.16,137761.0,31.403,31.4454,31.313,31.3183,137761.0
2016-01-27 14:40:00,59.14,59.19,59.04,59.08,128772.0,31.3078,31.3342,31.2548,31.276,128772.0
2016-01-27 14:50:00,59.09,59.11,58.73,58.85,327648.0,31.2813,31.2919,31.0907,31.1542,327648.0
2016-01-27 15:00:00,58.84,58.86,58.68,58.83,172895.0,31.1489,31.1595,31.0642,31.1436,172895.0
2016-01-27 15:10:00,58.83,58.83,58.51,58.61,207074.0,31.1436,31.1436,30.9742,31.0272,207074.0
2016-01-27 15:20:00,58.61,58.84,58.58,58.78,195028.0,31.0272,31.1489,31.0113,31.1172,195028.0
2016-01-27 15:30:00,58.78,58.98,58.76,58.81,255125.0,31.1172,31.2231,31.1066,31.1331,255125.0
2016-01-27 15:40:00,58.81,59.06,58.74,59.02,314035.0,31.1331,31.2654,31.096,31.2442,314035.0
2016-01-27 15:50:00,59.02,59.07,58.91,58.98,384654.0,31.2442,31.2707,31.186,31.2231,384654.0
2016-01-28 09:30:00,58.11,58.94,58.02,58.63,306881.0,30.7625,31.2019,30.7148,31.0378,306881.0
2016-01-28 09:40:00,58.65,59.21,58.6,59.12,119941.0,31.0484,31.3448,31.0219,31.2972,119941.0
2016-01-28 09:50:00,59.11,59.43,59.11,59.2,130279.0,31.2919,31.4613,31.2919,31.3395,130279.0
2016-01-28 10:00:00,59.23,59.44,59.17,59.36,132036.0,31.3554,31.4666,31.3236,31.4242,132036.0
2016-01-28 10:10:00,59.35,59.64,59.35,59.56,223407.0,31.4189,31.5724,31.4189,31.5301,223407.0
2016-01-28 10:20:00,59.56,59.71,59.45,59.46,270824.0,31.5301,31.6095,31.4719,31.4772,270824.0
2016-01-28 10:30:00,59.47,59.47,59.2,59.3,188437.0,31.4824,31.4824,31.3395,31.3925,188437.0
2016-01-28 10:40:00,59.3,59.58,59.29,59.58,91385.0,31.3925,31.5407,31.3872,31.5407,91385.0
2016-01-28 10:50:00,59.59,59.6,59.41,59.55,85023.0,31.546,31.5513,31.4507,31.5248,85023.0
2016-01-28 11:00:00,59.55,59.63,59.51,59.56,110334.0,31.5248,31.5672,31.5036,31.5301,110334.0
2016-01-28 11:10:00,59.56,59.62,59.45,59.52,102707.0,31.5301,31.5619,31.4719,31.5089,102707.0
2016-01-28 11:20:00,59.51,59.6,59.37,59.37,95176.0,31.5036,31.5513,31.4295,31.4295,95176.0
2016-01-28 11:30:00,59.35,59.38,59.26,59.29,66215.0,31.4189,31.4348,31.3713,31.3872,66215.0
2016-01-28 11:40:00,59.29,59.34,59.09,59.1,82912.0,31.3872,31.4136,31.2813,31.2866,82912.0
2016-01-28 11:50:00,59.09,59.16,59.04,59.06,71721.0,31.2813,31.3183,31.2548,31.2654,71721.0
2016-01-28 12:00:00,59.06,59.11,59.0,59.05,162525.0,31.2654,31.2919,31.2336,31.2601,162525.0
2016-01-28 12:10:00,59.05,59.06,58.97,58.98,183591.0,31.2601,31.2654,31.2178,31.2231,183591.0
2016-01-28 12:20:00,58.99,59.05,58.98,59.03,197086.0,31.2283,31.2601,31.2231,31.2495,197086.0
2016-01-28 12:30:00,59.04,59.07,59.02,59.03,202941.0,31.2548,31.2707,31.2442,31.2495,202941.0
2016-01-28 12:40:00,59.04,59.06,59.02,59.04,133047.0,31.2548,31.2654,31.2442,31.2548,133047.0
2016-01-28 12:50:00,59.04,59.06,59.0,59.0,83466.0,31.2548,31.2654,31.2336,31.2336,83466.0
2016-01-28 13:00:00,59.01,59.04,58.94,59.01,113937.0,31.2389,31.2548,31.2019,31.2389,113937.0
2016-01-28 13:10:00,59.01,59.01,58.86,58.89,120242.0,31.2389,31.2389,31.1595,31.1754,120242.0
2016-01-28 13:20:00,58.88,59.01,58.8,59.0,84032.0,31.1701,31.2389,31.1278,31.2336,84032.0
2016-01-28 13:30:00,58.99,59.03,58.96,59.0,144932.0,31.2283,31.2495,31.2125,31.2336,144932.0
2016-01-28 13:40:00,59.0,59.01,58.92,58.94,131076.0,31.2336,31.2389,31.1913,31.2019,131076.0
2016-01-28 13:50:00,58.94,58.98,58.84,58.86,118465.0,31.2019,31.2231,31.1489,31.1595,118465.0
2016-01-28 14:00:00,58.85,59.05,58.85,59.05,200978.0,31.1542,31.2601,31.1542,31.2601,200978.0
2016-01-28 14:10:00,59.05,59.06,59.01,59.02,119150.0,31.2601,31.2654,31.2389,31.2442,119150.0
2016-01-28 14:20:00,59.02,59.16,58.99,59.13,142179.0,31.2442,31.3183,31.2283,31.3025,142179.0
2016-01-28 14:30:00,59.14,59.2,59.06,59.14,114804.0,31.3078,31.3395,31.2654,31.3078,114804.0
2016-01-28 14:40:00,59.15,59.44,59.14,59.42,146736.0,31.313,31.4666,31.3078,31.456,146736.0
2016-01-28 14:50:00,59.42,59.57,59.41,59.53,153626.0,31.456,31.5354,31.4507,31.5142,153626.0
2016-01-28 15:00:00,59.53,59.55,59.46,59.54,179973.0,31.5142,31.5248,31.4772,31.5195,179973.0
2016-01-28 15:10:00,59.54,59.8,59.54,59.72,162419.0,31.5195,31.6571,31.5195,31.6148,162419.0
2016-01-28 15:20:00,59.73,59.77,59.61,59.64,221254.0,31.6201,31.6413,31.5566,31.5724,221254.0
2016-01-28 15:30:00,59.64,59.89,59.62,59.83,223221.0,31.5724,31.7048,31.5619,31.673,223221.0
2016-01-28 15:40:00,59.83,59.86,59.64,59.76,280988.0,31.673,31.6889,31.5724,31.636,280988.0
2016-01-28 15:50:00,59.76,59.87,59.61,59.62,561044.0,31.636,31.6942,31.5566,31.5619,561044.0
2016-01-29 09:30:00,60.22,60.31,60.02,60.31,350875.0,31.8795,31.9271,31.7736,31.9271,350875.0
2016-01-29 09:40:00,60.31,60.49,60.28,60.48,156400.0,31.9271,32.0224,31.9113,32.0171,156400.0
2016-01-29 09:50:00,60.49,60.72,60.46,60.72,241563.0,32.0224,32.1442,32.0065,32.1442,241563.0
2016-01-29 10:00:00,60.72,60.8,60.48,60.53,227973.0,32.1442,32.1865,32.0171,32.0436,227973.0
2016-01-29 10:10:00,60.53,60.74,60.47,60.71,191593.0,32.0436,32.1548,32.0118,32.1389,191593.0
2016-01-29 10:20:00,60.7,60.93,60.67,60.86,194862.0,32.1336,32.2554,32.1177,32.2183,194862.0
2016-01-29 10:30:00,60.86,60.87,60.51,60.58,143134.0,32.2183,32.2236,32.033,32.0701,143134.0
2016-01-29 10:40:00,60.58,60.68,60.49,60.5,142471.0,32.0701,32.123,32.0224,32.0277,142471.0
2016-01-29 10:50:00,60.51,60.74,60.49,60.73,124529.0,32.033,32.1548,32.0224,32.1495,124529.0
2016-01-29 11:00:00,60.73,60.86,60.67,60.86,155772.0,32.1495,32.2183,32.1177,32.2183,155772.0
2016-01-29 11:10:00,60.85,60.88,60.74,60.75,111444.0,32.213,32.2289,32.1548,32.1601,111444.0
2016-01-29 11:20:00,60.76,60.81,60.63,60.73,141150.0,32.1654,32.1918,32.0965,32.1495,141150.0
2016-01-29 11:30:00,60.72,61.0,60.72,60.94,214820.0,32.1442,32.2924,32.1442,32.2606,214820.0
2016-01-29 11:40:00,60.94,60.99,60.87,60.9,235009.0,32.2606,32.2871,32.2236,32.2395,235009.0
2016-01-29 11:50:00,60.89,61.1,60.86,61.07,285216.0,32.2342,32.3453,32.2183,32.3295,285216.0
2016-01-29 12:00:00,61.08,61.09,60.94,60.94,113053.0,32.3348,32.3401,32.2606,32.2606,113053.0
2016-01-29 12:10:00,60.94,60.98,60.87,60.93,117855.0,32.2606,32.2818,32.2236,32.2554,117855.0
2016-01-29 12:20:00,60.92,60.92,60.79,60.86,126333.0,32.2501,32.2501,32.1812,32.2183,126333.0
2016-01-29 12:30:00,60.86,60.96,60.84,60.96,110139.0,32.2183,32.2712,32.2077,32.2712,110139.0
2016-01-29 12:40:00,60.95,61.02,60.95,60.98,99752.0,32.2659,32.303,32.2659,32.2818,99752.0
2016-01-29 12:50:00,60.98,61.0,60.8,60.85,109753.0,32.2818,32.2924,32.1865,32.213,109753.0
2016-01-29 13:00:00,60.85,60.85,60.76,60.79,121246.0,32.213,32.213,32.1654,32.1812,121246.0
2016-01-29 13:10:00,60.79,60.91,60.79,60.86,89098.0,32.1812,32.2448,32.1812,32.2183,89098.0
2016-01-29 13:20:00,60.87,60.88,60.8,60.85,92155.0,32.2236,32.2289,32.1865,32.213,92155.0
2016-01-29 13:30:00,60.85,60.96,60.85,60.91,108423.0,32.213,32.2712,32.213,32.2448,108423.0
2016-01-29 13:40:00,60.9,61.1,60.89,61.09,163800.0,32.2395,32.3453,32.2342,32.3401,163800.0
2016-01-29 13:50:00,61.09,61.1,60.97,60.99,117978.0,32.3401,32.3453,32.2765,32.2871,117978.0
2016-01-29 14:00:00,60.99,61.01,60.92,60.94,148735.0,32.2871,32.2977,32.2501,32.2606,148735.0
2016-01-29 14:10:00,60.93,60.95,60.82,60.82,73864.0,32.2554,32.2659,32.1971,32.1971,73864.0
2016-01-29 14:20:00,60.82,60.91,60.8,60.91,124278.0,32.1971,32.2448,32.1865,32.2448,124278.0
2016-01-29 14:30:00,60.9,61.0,60.88,60.98,107879.0,32.2395,32.2924,32.2289,32.2818,107879.0
2016-01-29 14:40:00,60.99,61.03,60.97,60.98,113688.0,32.2871,32.3083,32.2765,32.2818,113688.0
2016-01-29 14:50:00,60.98,60.99,60.81,60.88,135819.0,32.2818,32.2871,32.1918,32.2289,135819.0
2016-01-29 15:00:00,60.88,60.96,60.85,60.94,132260.0,32.2289,32.2712,32.213,32.2606,132260.0
2016-01-29 15:10:00,60.93,60.97,60.9,60.96,126097.0,32.2554,32.2765,32.2395,32.2712,126097.0
2016-01-29 15:20:00,60.97,61.09,60.96,61.08,166873.0,32.2765,32.3401,32.2712,32.3348,166873.0
2016-01-29 15:30:00,61.08,61.13,61.02,61.12,237350.0,32.3348,32.3612,32.303,32.3559,237350.0
2016-01-29 15:40:00,61.11,61.18,61.01,61.13,448129.0,32.3506,32.3877,32.2977,32.3612,448129.0
2016-01-29 15:50:00,61.12,61.15,60.91,61.03,921061.0,32.3559,32.3718,32.2448,32.3083,921061.0
2016-02-01 09:30:00,60.73,61.32,60.7,61.27,385898.0,32.1495,32.4618,32.1336,32.4353,385898.0
2016-02-01 09:40:00,61.28,61.28,61.16,61.24,210620.0,32.4406,32.4406,32.3771,32.4195,210620.0
2016-02-01 09:50:00,61.24,61.38,61.03,61.14,210482.0,32.4195,32.4936,32.3083,32.3665,210482.0
2016-02-01 10:00:00,61.15,61.17,60.98,61.06,93992.0,32.3718,32.3824,32.2818,32.3242,93992.0
2016-02-01 10:10:00,61.07,61.17,61.04,61.13,150142.0,32.3295,32.3824,32.3136,32.3612,150142.0
2016-02-01 10:20:00,61.13,61.2,61.06,61.08,128256.0,32.3612,32.3983,32.3242,32.3348,128256.0
2016-02-01 10:30:00,61.08,61.18,61.03,61.12,123824.0,32.3348,32.3877,32.3083,32.3559,123824.0
2016-02-01 10:40:00,61.12,61.18,61.02,61.05,118311.0,32.3559,32.3877,32.303,32.3189,118311.0
2016-02-01 10:50:00,61.05,61.21,61.05,61.16,68434.0,32.3189,32.4036,32.3189,32.3771,68434.0
2016-02-01 11:00:00,61.16,61.19,60.99,61.0,97775.0,32.3771,32.393,32.2871,32.2924,97775.0
2016-02-01 11:10:00,61.0,61.09,60.96,61.03,99171.0,32.2924,32.3401,32.2712,32.3083,99171.0
2016-02-01 11:20:00,61.04,61.19,61.0,61.18,75463.0,32.3136,32.393,32.2924,32.3877,75463.0
2016-02-01 11:30:00,61.19,61.26,61.17,61.22,101253.0,32.393,32.43,32.3824,32.4089,101253.0
2016-02-01 11:40:00,61.22,61.24,61.14,61.2,76707.0,32.4089,32.4195,32.3665,32.3983,76707.0
2016-02-01 11:50:00,61.2,61.23,61.09,61.15,96674.0,32.3983,32.4142,32.3401,32.3718,96674.0
2016-02-01 12:00:00,61.15,61.15,60.97,61.05,96539.0,32.3718,32.3718,32.2765,32.3189,96539.0
2016-02-01 12:10:00,61.05,61.06,60.88,60.92,86026.0,32.3189,32.3242,32.2289,32.2501,86026.0
2016-02-01 12:20:00,60.91,60.92,60.76,60.78,75318.0,32.2448,32.2501,32.1654,32.1759,75318.0
2016-02-01 12:30:00,60.78,60.83,60.74,60.77,114803.0,32.1759,32.2024,32.1548,32.1706,114803.0
2016-02-01 12:40:00,60.76,60.88,60.75,60.8,70099.0,32.1654,32.2289,32.1601,32.1865,70099.0
2016-02-01 12:50:00,60.8,60.8,60.73,60.79,56381.0,32.1865,32.1865,32.1495,32.1812,56381.0
2016-02-01 13:00:00,60.8,60.94,60.77,60.82,87576.0,32.1865,32.2606,32.1706,32.1971,87576.0
2016-02-01 13:10:00,60.82,60.9,60.81,60.83,62404.0,32.1971,32.2395,32.1918,32.2024,62404.0
2016-02-01 13:20:00,60.83,60.87,60.81,60.82,69576.0,32.2024,32.2236,32.1918,32.1971,69576.0
2016-02-01 13:30:00,60.81,60.92,60.8,60.91,69401.0,32.1918,32.2501,32.1865,32.2448,69401.0
2016-02-01 13:40:00,60.9,60.95,60.83,60.93,75032.0,32.2395,32.2659,32.2024,32.2554,75032.0
2016-02-01 13:50:00,60.92,60.92,60.78,60.84,80288.0,32.2501,32.2501,32.1759,32.2077,80288.0
2016-02-01 14:00:00,60.84,60.94,60.81,60.86,61945.0,32.2077,32.2606,32.1918,32.2183,61945.0
2016-02-01 14:10:00,60.85,60.92,60.83,60.91,76978.0,32.213,32.2501,32.2024,32.2448,76978.0
2016-02-01 14:20:00,60.91,60.96,60.89,60.96,110994.0,32.2448,32.2712,32.2342,32.2712,110994.0
2016-02-01 14:30:00,60.96,61.0,60.93,60.99,148783.0,32.2712,32.2924,32.2554,32.2871,148783.0
2016-02-01 14:40:00,60.99,61.06,60.98,61.04,142972.0,32.2871,32.3242,32.2818,32.3136,142972.0
2016-02-01 14:50:00,61.04,61.05,61.01,61.02,101073.0,32.3136,32.3189,32.2977,32.303,101073.0
2016-02-01 15:00:00,61.02,61.03,60.9,60.95,136054.0,32.303,32.3083,32.2395,32.2659,136054.0
2016-02-01 15:10:00,60.95,60.99,60.85,60.98,209914.0,32.2659,32.2871,32.213,32.2818,209914.0
2016-02-01 15:20:00,60.97,61.15,60.97,61.15,143269.0,32.2765,32.3718,32.2765,32.3718,143269.0
2016-02-01 15:30:00,61.15,61.17,61.1,61.11,191740.0,32.3718,32.3824,32.3453,32.3506,191740.0
2016-02-01 15:40:00,61.11,61.21,61.11,61.14,219194.0,32.3506,32.4036,32.3506,32.3665,219194.0
2016-02-01 15:50:00,61.14,61.16,60.92,60.95,449379.0,32.3665,32.3771,32.2501,32.2659,449379.0
2016-02-02 09:30:00,60.44,60.7,60.25,60.61,252965.0,31.996,32.1336,31.8954,32.0859,252965.0
2016-02-02 09:40:00,60.61,60.8,60.6,60.72,162323.0,32.0859,32.1865,32.0807,32.1442,162323.0
2016-02-02 09:50:00,60.71,60.71,60.58,60.6,123981.0,32.1389,32.1389,32.0701,32.0807,123981.0
2016-02-02 10:00:00,60.59,60.65,60.25,60.3,138184.0,32.0754,32.1071,31.8954,31.9218,138184.0
2016-02-02 10:10:00,60.3,60.56,60.29,60.56,159011.0,31.9218,32.0595,31.9165,32.0595,159011.0
2016-02-02 10:20:00,60.56,60.6,60.41,60.5,148231.0,32.0595,32.0807,31.9801,32.0277,148231.0
2016-02-02 10:30:00,60.49,60.62,60.47,60.62,108401.0,32.0224,32.0912,32.0118,32.0912,108401.0
2016-02-02 10:40:00,60.63,60.68,60.52,60.57,75720.0,32.0965,32.123,32.0383,32.0648,75720.0
2016-02-02 10:50:00,60.58,60.63,60.46,60.53,95203.0,32.0701,32.0965,32.0065,32.0436,95203.0
2016-02-02 11:00:00,60.54,60.63,60.45,60.48,105893.0,32.0489,32.0965,32.0012,32.0171,105893.0
2016-02-02 11:10:00,60.48,60.61,60.48,60.51,107275.0,32.0171,32.0859,32.0171,32.033,107275.0
2016-02-02 11:20:00,60.5,60.5,60.34,60.4,135518.0,32.0277,32.0277,31.943,31.9748,135518.0
2016-02-02 11:30:00,60.39,60.42,60.31,60.31,100710.0,31.9695,31.9854,31.9271,31.9271,100710.0
2016-02-02 11:40:00,60.3,60.31,60.19,60.23,105922.0,31.9218,31.9271,31.8636,31.8848,105922.0
2016-02-02 11:50:00,60.22,60.3,60.2,60.24,91660.0,31.8795,31.9218,31.8689,31.8901,91660.0
2016-02-02 12:00:00,60.24,60.33,60.08,60.1,126850.0,31.8901,31.9377,31.8054,31.816,126850.0
2016-02-02 12:10:00,60.08,60.18,60.07,60.12,75561.0,31.8054,31.8583,31.8001,31.8265,75561.0
2016-02-02 12:20:00,60.11,60.19,60.05,60.19,53015.0,31.8213,31.8636,31.7895,31.8636,53015.0
2016-02-02 12:30:00,60.19,60.28,60.18,60.24,119606.0,31.8636,31.9113,31.8583,31.8901,119606.0
2016-02-02 12:40:00,60.23,60.26,60.17,60.2,113652.0,31.8848,31.9007,31.853,31.8689,113652.0
2016-02-02 12:50:00,60.21,60.21,60.1,60.14,98780.0,31.8742,31.8742,31.816,31.8371,98780.0
2016-02-02 13:00:00,60.15,60.25,60.1,60.18,82891.0,31.8424,31.8954,31.816,31.8583,82891.0
2016-02-02 13:10:00,60.18,60.33,60.13,60.33,137181.0,31.8583,31.9377,31.8318,31.9377,137181.0
2016-02-02 13:20:00,60.32,60.34,60.26,60.33,67085.0,31.9324,31.943,31.9007,31.9377,67085.0
2016-02-02 13:30:00,60.32,60.33,60.2,60.2,62722.0,31.9324,31.9377,31.8689,31.8689,62722.0
2016-02-02 13:40:00,60.2,60.32,60.15,60.31,95418.0,31.8689,31.9324,31.8424,31.9271,95418.0
2016-02-02 13:50:00,60.3,60.31,60.12,60.13,86278.0,31.9218,31.9271,31.8265,31.8318,86278.0
2016-02-02 14:00:00,60.14,60.19,60.08,60.14,97773.0,31.8371,31.8636,31.8054,31.8371,97773.0
2016-02-02 14:10:00,60.14,60.26,60.13,60.18,142938.0,31.8371,31.9007,31.8318,31.8583,142938.0
2016-02-02 14:20:00,60.18,60.19,60.08,60.16,115308.0,31.8583,31.8636,31.8054,31.8477,115308.0
2016-02-02 14:30:00,60.14,60.4,60.14,60.38,147891.0,31.8371,31.9748,31.8371,31.9642,147891.0
2016-02-02 14:40:00,60.37,60.46,60.35,60.46,115784.0,31.9589,32.0065,31.9483,32.0065,115784.0
2016-02-02 14:50:00,60.46,60.5,60.38,60.38,138757.0,32.0065,32.0277,31.9642,31.9642,138757.0
2016-02-02 15:00:00,60.39,60.41,60.25,60.26,127658.0,31.9695,31.9801,31.8954,31.9007,127658.0
2016-02-02 15:10:00,60.26,60.32,60.18,60.26,147742.0,31.9007,31.9324,31.8583,31.9007,147742.0
2016-02-02 15:20:00,60.26,60.29,60.13,60.25,166967.0,31.9007,31.9165,31.8318,31.8954,166967.0
2016-02-02 15:30:00,60.24,60.45,60.24,60.39,236148.0,31.8901,32.0012,31.8901,31.9695,236148.0
2016-02-02 15:40:00,60.39,60.58,60.36,60.57,314739.0,31.9695,32.0701,31.9536,32.0648,314739.0
2016-02-02 15:50:00,60.58,60.61,60.46,60.49,581578.0,32.0701,32.0859,32.0065,32.0224,581578.0
2016-02-03 09:30:00,60.5,60.99,60.49,60.92,217125.0,32.0277,32.2871,32.0224,32.2501,217125.0
2016-02-03 09:40:00,60.94,61.01,60.87,60.96,133822.0,32.2606,32.2977,32.2236,32.2712,133822.0
2016-02-03 09:50:00,60.97,61.02,60.6,60.7,128308.0,32.2765,32.303,32.0807,32.1336,128308.0
2016-02-03 10:00:00,60.7,60.7,60.32,60.39,144268.0,32.1336,32.1336,31.9324,31.9695,144268.0
2016-02-03 10:10:00,60.39,60.45,60.07,60.14,175338.0,31.9695,32.0012,31.8001,31.8371,175338.0
2016-02-03 10:20:00,60.13,60.13,59.94,59.97,124588.0,31.8318,31.8318,31.7313,31.7471,124588.0
2016-02-03 10:30:00,59.97,60.06,59.81,59.82,193902.0,31.7471,31.7948,31.6624,31.6677,193902.0
2016-02-03 10:40:00,59.82,59.82,59.57,59.57,139399.0,31.6677,31.6677,31.5354,31.5354,139399.0
2016-02-03 10:50:00,59.57,59.77,59.56,59.71,181053.0,31.5354,31.6413,31.5301,31.6095,181053.0
2016-02-03 11:00:00,59.72,59.77,59.53,59.57,127515.0,31.6148,31.6413,31.5142,31.5354,127515.0
2016-02-03 11:10:00,59.56,59.56,59.37,59.5,122588.0,31.5301,31.5301,31.4295,31.4983,122588.0
2016-02-03 11:20:00,59.49,59.65,59.46,59.53,109491.0,31.493,31.5777,31.4772,31.5142,109491.0
2016-02-03 11:30:00,59.53,59.63,59.44,59.6,185470.0,31.5142,31.5672,31.4666,31.5513,185470.0
2016-02-03 11:40:00,59.59,59.78,59.59,59.67,108689.0,31.546,31.6466,31.546,31.5883,108689.0
2016-02-03 11:50:00,59.68,59.7,59.51,59.53,100846.0,31.5936,31.6042,31.5036,31.5142,100846.0
2016-02-03 12:00:00,59.53,59.61,59.46,59.55,190382.0,31.5142,31.5566,31.4772,31.5248,190382.0
2016-02-03 12:10:00,59.54,59.54,59.39,59.41,120268.0,31.5195,31.5195,31.4401,31.4507,120268.0
2016-02-03 12:20:00,59.41,59.62,59.41,59.56,90637.0,31.4507,31.5619,31.4507,31.5301,90637.0
2016-02-03 12:30:00,59.55,59.6,59.47,59.53,112435.0,31.5248,31.5513,31.4824,31.5142,112435.0
2016-02-03 12:40:00,59.53,59.54,59.38,59.47,68935.0,31.5142,31.5195,31.4348,31.4824,68935.0
2016-02-03 12:50:00,59.47,59.62,59.4,59.62,72930.0,31.4824,31.5619,31.4454,31.5619,72930.0
2016-02-03 13:00:00,59.62,59.75,59.62,59.65,115201.0,31.5619,31.6307,31.5619,31.5777,115201.0
2016-02-03 13:10:00,59.65,59.68,59.45,59.45,174145.0,31.5777,31.5936,31.4719,31.4719,174145.0
2016-02-03 13:20:00,59.46,59.49,59.4,59.41,91172.0,31.4772,31.493,31.4454,31.4507,91172.0
2016-02-03 13:30:00,59.41,59.46,59.25,59.26,123084.0,31.4507,31.4772,31.366,31.3713,123084.0
2016-02-03 13:40:00,59.27,59.38,59.21,59.24,101961.0,31.3766,31.4348,31.3448,31.3607,101961.0
2016-02-03 13:50:00,59.25,59.27,59.14,59.14,101385.0,31.366,31.3766,31.3078,31.3078,101385.0
2016-02-03 14:00:00,59.14,59.27,59.13,59.17,156137.0,31.3078,31.3766,31.3025,31.3236,156137.0
2016-02-03 14:10:00,59.17,59.43,59.15,59.41,154376.0,31.3236,31.4613,31.313,31.4507,154376.0
2016-02-03 14:20:00,59.42,59.95,59.41,59.84,167912.0,31.456,31.7366,31.4507,31.6783,167912.0
2016-02-03 14:30:00,59.83,59.93,59.75,59.89,182934.0,31.673,31.726,31.6307,31.7048,182934.0
2016-02-03 14:40:00,59.89,60.21,59.86,60.08,249822.0,31.7048,31.8742,31.6889,31.8054,249822.0
2016-02-03 14:50:00,60.09,60.14,59.95,60.0,178780.0,31.8107,31.8371,31.7366,31.763,178780.0
2016-02-03 15:00:00,60.0,60.06,59.92,59.98,155541.0,31.763,31.7948,31.7207,31.7524,155541.0
2016-02-03 15:10:00,59.98,60.05,59.84,59.88,237969.0,31.7524,31.7895,31.6783,31.6995,237969.0
2016-02-03 15:20:00,59.88,59.89,59.68,59.69,178624.0,31.6995,31.7048,31.5936,31.5989,178624.0
2016-02-03 15:30:00,59.69,59.83,59.61,59.71,192351.0,31.5989,31.673,31.5566,31.6095,192351.0
2016-02-03 15:40:00,59.7,59.83,59.66,59.78,267136.0,31.6042,31.673,31.583,31.6466,267136.0
2016-02-03 15:50:00,59.79,59.84,59.64,59.82,868628.0,31.6519,31.6783,31.5724,31.6677,868628.0
2016-02-04 09:30:00,59.35,59.96,59.08,59.5,291713.0,31.4189,31.7418,31.276,31.4983,291713.0
2016-02-04 09:40:00,59.48,59.75,59.39,59.71,151608.0,31.4877,31.6307,31.4401,31.6095,151608.0
2016-02-04 09:50:00,59.72,59.82,59.49,59.5,137922.0,31.6148,31.6677,31.493,31.4983,137922.0
2016-02-04 10:00:00,59.49,59.61,59.24,59.41,111716.0,31.493,31.5566,31.3607,31.4507,111716.0
2016-02-04 10:10:00,59.45,59.51,59.16,59.27,199295.0,31.4719,31.5036,31.3183,31.3766,199295.0
2016-02-04 10:20:00,59.27,59.29,59.08,59.18,126754.0,31.3766,31.3872,31.276,31.3289,126754.0
2016-02-04 10:30:00,59.2,59.32,59.16,59.3,113676.0,31.3395,31.403,31.3183,31.3925,113676.0
2016-02-04 10:40:00,59.29,59.31,59.2,59.2,113601.0,31.3872,31.3977,31.3395,31.3395,113601.0
2016-02-04 10:50:00,59.2,59.42,59.18,59.42,134026.0,31.3395,31.456,31.3289,31.456,134026.0
2016-02-04 11:00:00,59.42,59.45,59.33,59.37,87602.0,31.456,31.4719,31.4083,31.4295,87602.0
2016-02-04 11:10:00,59.37,59.4,59.14,59.16,109879.0,31.4295,31.4454,31.3078,31.3183,109879.0
2016-02-04 11:20:00,59.17,59.23,59.09,59.15,125767.0,31.3236,31.3554,31.2813,31.313,125767.0
2016-02-04 11:30:00,59.16,59.16,59.0,59.03,136379.0,31.3183,31.3183,31.2336,31.2495,136379.0
2016-02-04 11:40:00,59.03,59.09,58.94,59.01,167652.0,31.2495,31.2813,31.2019,31.2389,167652.0
2016-02-04 11:50:00,59.0,59.0,58.87,58.88,136859.0,31.2336,31.2336,31.1648,31.1701,136859.0
2016-02-04 12:00:00,58.89,59.09,58.88,59.04,174333.0,31.1754,31.2813,31.1701,31.2548,174333.0
2016-02-04 12:10:00,59.04,59.26,59.04,59.25,67282.0,31.2548,31.3713,31.2548,31.366,67282.0
2016-02-04 12:20:00,59.26,59.37,59.23,59.27,57007.0,31.3713,31.4295,31.3554,31.3766,57007.0
2016-02-04 12:30:00,59.27,59.34,59.21,59.26,57652.0,31.3766,31.4136,31.3448,31.3713,57652.0
2016-02-04 12:40:00,59.27,59.35,59.2,59.24,53079.0,31.3766,31.4189,31.3395,31.3607,53079.0
2016-02-04 12:50:00,59.24,59.32,59.14,59.25,56545.0,31.3607,31.403,31.3078,31.366,56545.0
2016-02-04 13:00:00,59.25,59.31,59.2,59.25,66895.0,31.366,31.3977,31.3395,31.366,66895.0
2016-02-04 13:10:00,59.25,59.46,59.25,59.41,51227.0,31.366,31.4772,31.366,31.4507,51227.0
2016-02-04 13:20:00,59.4,59.48,59.38,59.38,54572.0,31.4454,31.4877,31.4348,31.4348,54572.0
2016-02-04 13:30:00,59.38,59.51,59.38,59.41,77220.0,31.4348,31.5036,31.4348,31.4507,77220.0
2016-02-04 13:40:00,59.41,59.41,59.19,59.21,92909.0,31.4507,31.4507,31.3342,31.3448,92909.0
2016-02-04 13:50:00,59.2,59.22,59.14,59.18,53169.0,31.3395,31.3501,31.3078,31.3289,53169.0
2016-02-04 14:00:00,59.18,59.18,58.95,59.03,166018.0,31.3289,31.3289,31.2072,31.2495,166018.0
2016-02-04 14:10:00,59.02,59.18,59.01,59.17,155925.0,31.2442,31.3289,31.2389,31.3236,155925.0
2016-02-04 14:20:00,59.16,59.23,59.07,59.13,131424.0,31.3183,31.3554,31.2707,31.3025,131424.0
2016-02-04 14:30:00,59.13,59.24,59.02,59.04,86789.0,31.3025,31.3607,31.2442,31.2548,86789.0
2016-02-04 14:40:00,59.04,59.26,59.03,59.22,93171.0,31.2548,31.3713,31.2495,31.3501,93171.0
2016-02-04 14:50:00,59.22,59.22,59.02,59.22,88056.0,31.3501,31.3501,31.2442,31.3501,88056.0
2016-02-04 15:00:00,59.22,59.32,59.18,59.3,179704.0,31.3501,31.403,31.3289,31.3925,179704.0
2016-02-04 15:10:00,59.29,59.44,59.28,59.38,172661.0,31.3872,31.4666,31.3819,31.4348,172661.0
2016-02-04 15:20:00,59.38,59.52,59.38,59.4,122220.0,31.4348,31.5089,31.4348,31.4454,122220.0
2016-02-04 15:30:00,59.41,59.43,59.22,59.32,205152.0,31.4507,31.4613,31.3501,31.403,205152.0
2016-02-04 15:40:00,59.31,59.45,59.28,59.39,328200.0,31.3977,31.4719,31.3819,31.4401,328200.0
2016-02-04 15:50:00,59.39,59.63,59.37,59.49,407211.0,31.4401,31.5672,31.4295,31.493,407211.0
2016-02-05 09:30:00,59.8,60.0,59.65,59.77,310836.0,31.6571,31.763,31.5777,31.6413,310836.0
2016-02-05 09:40:00,59.78,59.8,59.27,59.28,220672.0,31.6466,31.6571,31.3766,31.3819,220672.0
2016-02-05 09:50:00,59.28,59.31,58.84,58.85,226450.0,31.3819,31.3977,31.1489,31.1542,226450.0
2016-02-05 10:00:00,58.86,59.09,58.86,58.99,142182.0,31.1595,31.2813,31.1595,31.2283,142182.0
2016-02-05 10:10:00,58.98,59.16,58.89,59.15,246280.0,31.2231,31.3183,31.1754,31.313,246280.0
2016-02-05 10:20:00,59.13,59.24,58.88,58.91,102466.0,31.3025,31.3607,31.1701,31.186,102466.0
2016-02-05 10:30:00,58.92,59.01,58.86,58.95,103832.0,31.1913,31.2389,31.1595,31.2072,103832.0
2016-02-05 10:40:00,58.96,59.24,58.92,59.24,304637.0,31.2125,31.3607,31.1913,31.3607,304637.0
2016-02-05 10:50:00,59.25,59.28,59.12,59.23,118101.0,31.366,31.3819,31.2972,31.3554,118101.0
2016-02-05 11:00:00,59.23,59.32,59.21,59.29,146413.0,31.3554,31.403,31.3448,31.3872,146413.0
2016-02-05 11:10:00,59.28,59.41,59.23,59.34,124529.0,31.3819,31.4507,31.3554,31.4136,124529.0
2016-02-05 11:20:00,59.35,59.43,59.17,59.19,185192.0,31.4189,31.4613,31.3236,31.3342,185192.0
2016-02-05 11:30:00,59.2,59.22,59.01,59.18,132351.0,31.3395,31.3501,31.2389,31.3289,132351.0
2016-02-05 11:40:00,59.19,59.19,58.95,59.03,75400.0,31.3342,31.3342,31.2072,31.2495,75400.0
2016-02-05 11:50:00,59.04,59.25,59.03,59.25,117807.0,31.2548,31.366,31.2495,31.366,117807.0
2016-02-05 12:00:00,59.25,59.41,59.23,59.29,83474.0,31.366,31.4507,31.3554,31.3872,83474.0
2016-02-05 12:10:00,59.28,59.46,59.24,59.41,86317.0,31.3819,31.4772,31.3607,31.4507,86317.0
2016-02-05 12:20:00,59.41,59.5,59.31,59.33,104981.0,31.4507,31.4983,31.3977,31.4083,104981.0
2016-02-05 12:30:00,59.33,59.39,59.29,59.33,76568.0,31.4083,31.4401,31.3872,31.4083,76568.0
2016-02-05 12:40:00,59.34,59.34,59.21,59.21,69596.0,31.4136,31.4136,31.3448,31.3448,69596.0
2016-02-05 12:50:00,59.22,59.23,59.07,59.14,82371.0,31.3501,31.3554,31.2707,31.3078,82371.0
2016-02-05 13:00:00,59.14,59.27,59.11,59.25,64843.0,31.3078,31.3766,31.2919,31.366,64843.0
2016-02-05 13:10:00,59.26,59.5,59.25,59.49,105470.0,31.3713,31.4983,31.366,31.493,105470.0
2016-02-05 13:20:00,59.49,59.69,59.48,59.66,102316.0,31.493,31.5989,31.4877,31.583,102316.0
2016-02-05 13:30:00,59.65,59.68,59.49,59.49,92611.0,31.5777,31.5936,31.493,31.493,92611.0
2016-02-05 13:40:00,59.49,59.62,59.42,59.46,102695.0,31.493,31.5619,31.456,31.4772,102695.0
2016-02-05 13:50:00,59.45,59.57,59.4,59.57,121964.0,31.4719,31.5354,31.4454,31.5354,121964.0
2016-02-05 14:00:00,59.57,59.67,59.54,59.61,121523.0,31.5354,31.5883,31.5195,31.5566,121523.0
2016-02-05 14:10:00,59.61,59.61,59.38,59.45,123138.0,31.5566,31.5566,31.4348,31.4719,123138.0
2016-02-05 14:20:00,59.45,59.56,59.41,59.53,80783.0,31.4719,31.5301,31.4507,31.5142,80783.0
2016-02-05 14:30:00,59.54,59.69,59.53,59.59,102749.0,31.5195,31.5989,31.5142,31.546,102749.0
2016-02-05 14:40:00,59.6,59.62,59.45,59.57,146046.0,31.5513,31.5619,31.4719,31.5354,146046.0
2016-02-05 14:50:00,59.57,59.61,59.46,59.49,153170.0,31.5354,31.5566,31.4772,31.493,153170.0
2016-02-05 15:00:00,59.48,59.48,59.35,59.42,170794.0,31.4877,31.4877,31.4189,31.456,170794.0
2016-02-05 15:10:00,59.41,59.64,59.36,59.62,149941.0,31.4507,31.5724,31.4242,31.5619,149941.0
2016-02-05 15:20:00,59.62,59.63,59.55,59.61,146119.0,31.5619,31.5672,31.5248,31.5566,146119.0
2016-02-05 15:30:00,59.6,59.62,59.47,59.51,165646.0,31.5513,31.5619,31.4824,31.5036,165646.0
2016-02-05 15:40:00,59.5,59.62,59.42,59.59,228728.0,31.4983,31.5619,31.456,31.546,228728.0
2016-02-05 15:50:00,59.58,59.8,59.52,59.8,716606.0,31.5407,31.6571,31.5089,31.6571,716606.0
2016-02-08 09:30:00,59.08,59.67,59.0,59.54,302416.0,31.276,31.5883,31.2336,31.5195,302416.0
2016-02-08 09:40:00,59.55,59.82,59.5,59.71,155227.0,31.5248,31.6677,31.4983,31.6095,155227.0
2016-02-08 09:50:00,59.69,59.73,59.42,59.58,133342.0,31.5989,31.6201,31.456,31.5407,133342.0
2016-02-08 10:00:00,59.57,59.7,59.49,59.5,122517.0,31.5354,31.6042,31.493,31.4983,122517.0
2016-02-08 10:10:00,59.48,59.55,59.24,59.41,170708.0,31.4877,31.5248,31.3607,31.4507,170708.0
2016-02-08 10:20:00,59.39,59.6,59.39,59.53,116866.0,31.4401,31.5513,31.4401,31.5142,116866.0
2016-02-08 10:30:00,59.53,59.75,59.51,59.62,129865.0,31.5142,31.6307,31.5036,31.5619,129865.0
2016-02-08 10:40:00,59.64,59.64,59.38,59.45,103327.0,31.5724,31.5724,31.4348,31.4719,103327.0
2016-02-08 10:50:00,59.45,59.66,59.41,59.66,101993.0,31.4719,31.583,31.4507,31.583,101993.0
2016-02-08 11:00:00,59.66,59.7,59.39,59.4,115966.0,31.583,31.6042,31.4401,31.4454,115966.0
2016-02-08 11:10:00,59.41,59.53,59.36,59.53,200475.0,31.4507,31.5142,31.4242,31.5142,200475.0
2016-02-08 11:20:00,59.52,59.74,59.46,59.73,162597.0,31.5089,31.6254,31.4772,31.6201,162597.0
2016-02-08 11:30:00,59.72,59.74,59.57,59.73,219291.0,31.6148,31.6254,31.5354,31.6201,219291.0
2016-02-08 11:40:00,59.73,59.83,59.69,59.8,165493.0,31.6201,31.673,31.5989,31.6571,165493.0
2016-02-08 11:50:00,59.79,59.91,59.73,59.9,202032.0,31.6519,31.7154,31.6201,31.7101,202032.0
2016-02-08 12:00:00,59.89,59.96,59.85,59.93,101133.0,31.7048,31.7418,31.6836,31.726,101133.0
2016-02-08 12:10:00,59.94,60.07,59.91,60.05,135312.0,31.7313,31.8001,31.7154,31.7895,135312.0
2016-02-08 12:20:00,60.06,60.14,59.94,59.97,98710.0,31.7948,31.8371,31.7313,31.7471,98710.0
2016-02-08 12:30:00,59.97,60.09,59.96,60.05,97869.0,31.7471,31.8107,31.7418,31.7895,97869.0
2016-02-08 12:40:00,60.05,60.1,60.01,60.06,110599.0,31.7895,31.816,31.7683,31.7948,110599.0
2016-02-08 12:50:00,60.07,60.18,60.06,60.18,121118.0,31.8001,31.8583,31.7948,31.8583,121118.0
2016-02-08 13:00:00,60.18,60.19,60.04,60.19,111934.0,31.8583,31.8636,31.7842,31.8636,111934.0
2016-02-08 13:10:00,60.2,60.21,60.09,60.11,97038.0,31.8689,31.8742,31.8107,31.8213,97038.0
2016-02-08 13:20:00,60.12,60.16,60.04,60.16,90556.0,31.8265,31.8477,31.7842,31.8477,90556.0
2016-02-08 13:30:00,60.15,60.24,60.13,60.22,152616.0,31.8424,31.8901,31.8318,31.8795,152616.0
2016-02-08 13:40:00,60.22,60.27,60.02,60.06,117029.0,31.8795,31.906,31.7736,31.7948,117029.0
2016-02-08 13:50:00,60.06,60.09,59.99,60.0,76833.0,31.7948,31.8107,31.7577,31.763,76833.0
2016-02-08 14:00:00,60.0,60.1,59.98,60.08,107070.0,31.763,31.816,31.7524,31.8054,107070.0
2016-02-08 14:10:00,60.08,60.09,59.92,59.97,101019.0,31.8054,31.8107,31.7207,31.7471,101019.0
2016-02-08 14:20:00,59.97,60.03,59.89,59.97,110252.0,31.7471,31.7789,31.7048,31.7471,110252.0
2016-02-08 14:30:00,59.97,59.99,59.85,59.94,166934.0,31.7471,31.7577,31.6836,31.7313,166934.0
2016-02-08 14:40:00,59.94,60.16,59.93,60.08,122989.0,31.7313,31.8477,31.726,31.8054,122989.0
2016-02-08 14:50:00,60.09,60.13,59.97,59.98,137676.0,31.8107,31.8318,31.7471,31.7524,137676.0
2016-02-08 15:00:00,59.98,60.18,59.94,60.11,168572.0,31.7524,31.8583,31.7313,31.8213,168572.0
2016-02-08 15:10:00,60.1,60.31,60.09,60.23,247501.0,31.816,31.9271,31.8107,31.8848,247501.0
2016-02-08 15:20:00,60.23,60.26,60.14,60.18,177439.0,31.8848,31.9007,31.8371,31.8583,177439.0
2016-02-08 15:30:00,60.18,60.36,60.13,60.18,361712.0,31.8583,31.9536,31.8318,31.8583,361712.0
2016-02-08 15:40:00,60.18,60.42,60.17,60.3,598274.0,31.8583,31.9854,31.853,31.9218,598274.0
2016-02-08 15:50:00,60.29,60.32,60.01,60.12,745475.0,31.9165,31.9324,31.7683,31.8265,745475.0
2016-02-09 09:30:00,60.15,60.64,59.91,60.44,326923.0,31.8424,32.1018,31.7154,31.996,326923.0
2016-02-09 09:40:00,60.41,60.6,60.22,60.28,254710.0,31.9801,32.0807,31.8795,31.9113,254710.0
2016-02-09 09:50:00,60.29,60.29,59.73,59.83,139550.0,31.9165,31.9165,31.6201,31.673,139550.0
2016-02-09 10:00:00,59.82,60.08,59.76,59.88,232629.0,31.6677,31.8054,31.636,31.6995,232629.0
2016-02-09 10:10:00,59.87,60.06,59.78,59.92,268961.0,31.6942,31.7948,31.6466,31.7207,268961.0
2016-02-09 10:20:00,59.93,60.11,59.89,60.03,245450.0,31.726,31.8213,31.7048,31.7789,245450.0
2016-02-09 10:30:00,60.03,60.3,59.98,60.3,176548.0,31.7789,31.9218,31.7524,31.9218,176548.0
2016-02-09 10:40:00,60.29,60.49,60.25,60.44,116138.0,31.9165,32.0224,31.8954,31.996,116138.0
2016-02-09 10:50:00,60.45,60.64,60.44,60.56,178879.0,32.0012,32.1018,31.996,32.0595,178879.0
2016-02-09 11:00:00,60.55,60.73,60.52,60.69,195620.0,32.0542,32.1495,32.0383,32.1283,195620.0
2016-02-09 11:10:00,60.68,60.92,60.68,60.78,209116.0,32.123,32.2501,32.123,32.1759,209116.0
2016-02-09 11:20:00,60.78,61.1,60.77,60.96,284357.0,32.1759,32.3453,32.1706,32.2712,284357.0
2016-02-09 11:30:00,60.97,61.05,60.81,61.0,220371.0,32.2765,32.3189,32.1918,32.2924,220371.0
2016-02-09 11:40:00,61.0,61.13,60.96,61.03,136381.0,32.2924,32.3612,32.2712,32.3083,136381.0
2016-02-09 11:50:00,61.03,61.03,60.76,60.78,123882.0,32.3083,32.3083,32.1654,32.1759,123882.0
2016-02-09 12:00:00,60.77,60.78,60.65,60.77,100905.0,32.1706,32.1759,32.1071,32.1706,100905.0
2016-02-09 12:10:00,60.77,60.77,60.59,60.62,106809.0,32.1706,32.1706,32.0754,32.0912,106809.0
2016-02-09 12:20:00,60.62,60.8,60.59,60.79,115875.0,32.0912,32.1865,32.0754,32.1812,115875.0
2016-02-09 12:30:00,60.78,60.88,60.74,60.76,89213.0,32.1759,32.2289,32.1548,32.1654,89213.0
2016-02-09 12:40:00,60.76,60.85,60.75,60.78,57796.0,32.1654,32.213,32.1601,32.1759,57796.0
2016-02-09 12:50:00,60.78,60.92,60.77,60.85,77379.0,32.1759,32.2501,32.1706,32.213,77379.0
2016-02-09 13:00:00,60.85,60.86,60.65,60.65,273201.0,32.213,32.2183,32.1071,32.1071,273201.0
2016-02-09 13:10:00,60.64,60.66,60.57,60.65,58334.0,32.1018,32.1124,32.0648,32.1071,58334.0
2016-02-09 13:20:00,60.65,60.66,60.53,60.56,111750.0,32.1071,32.1124,32.0436,32.0595,111750.0
2016-02-09 13:30:00,60.56,60.65,60.46,60.48,89917.0,32.0595,32.1071,32.0065,32.0171,89917.0
2016-02-09 13:40:00,60.48,60.53,60.45,60.49,216952.0,32.0171,32.0436,32.0012,32.0224,216952.0
2016-02-09 13:50:00,60.49,60.71,60.48,60.66,149953.0,32.0224,32.1389,32.0171,32.1124,149953.0
2016-02-09 14:00:00,60.65,60.77,60.58,60.75,121687.0,32.1071,32.1706,32.0701,32.1601,121687.0
2016-02-09 14:10:00,60.75,60.76,60.58,60.61,128790.0,32.1601,32.1654,32.0701,32.0859,128790.0
2016-02-09 14:20:00,60.62,60.65,60.47,60.62,105488.0,32.0912,32.1071,32.0118,32.0912,105488.0
2016-02-09 14:30:00,60.63,60.82,60.6,60.78,121658.0,32.0965,32.1971,32.0807,32.1759,121658.0
2016-02-09 14:40:00,60.78,60.95,60.72,60.74,108542.0,32.1759,32.2659,32.1442,32.1548,108542.0
2016-02-09 14:50:00,60.73,60.79,60.66,60.74,75264.0,32.1495,32.1812,32.1124,32.1548,75264.0
2016-02-09 15:00:00,60.74,60.94,60.69,60.85,198455.0,32.1548,32.2606,32.1283,32.213,198455.0
2016-02-09 15:10:00,60.84,60.86,60.73,60.74,192791.0,32.2077,32.2183,32.1495,32.1548,192791.0
2016-02-09 15:20:00,60.74,60.8,60.56,60.6,176014.0,32.1548,32.1865,32.0595,32.0807,176014.0
2016-02-09 15:30:00,60.59,60.64,60.46,60.5,189838.0,32.0754,32.1018,32.0065,32.0277,189838.0
2016-02-09 15:40:00,60.49,60.52,60.34,60.39,249661.0,32.0224,32.0383,31.943,31.9695,249661.0
2016-02-09 15:50:00,60.4,60.47,60.37,60.47,430164.0,31.9748,32.0118,31.9589,32.0118,430164.0
2016-02-10 09:30:00,60.61,60.98,60.61,60.95,203697.0,32.0859,32.2818,32.0859,32.2659,203697.0
2016-02-10 09:40:00,60.95,61.08,60.65,60.69,138483.0,32.2659,32.3348,32.1071,32.1283,138483.0
2016-02-10 09:50:00,60.68,60.73,60.59,60.68,91606.0,32.123,32.1495,32.0754,32.123,91606.0
2016-02-10 10:00:00,60.67,60.9,60.62,60.83,111019.0,32.1177,32.2395,32.0912,32.2024,111019.0
2016-02-10 10:10:00,60.83,60.87,60.67,60.67,75736.0,32.2024,32.2236,32.1177,32.1177,75736.0
2016-02-10 10:20:00,60.66,60.66,60.43,60.47,90339.0,32.1124,32.1124,31.9907,32.0118,90339.0
2016-02-10 10:30:00,60.48,60.76,60.44,60.74,122627.0,32.0171,32.1654,31.996,32.1548,122627.0
2016-02-10 10:40:00,60.76,60.81,60.61,60.73,97058.0,32.1654,32.1918,32.0859,32.1495,97058.0
2016-02-10 10:50:00,60.73,60.76,60.52,60.59,109340.0,32.1495,32.1654,32.0383,32.0754,109340.0
2016-02-10 11:00:00,60.6,60.61,60.41,60.6,106347.0,32.0807,32.0859,31.9801,32.0807,106347.0
2016-02-10 11:10:00,60.6,60.67,60.49,60.65,87498.0,32.0807,32.1177,32.0224,32.1071,87498.0
2016-02-10 11:20:00,60.66,60.73,60.6,60.65,131499.0,32.1124,32.1495,32.0807,32.1071,131499.0
2016-02-10 11:30:00,60.65,60.71,60.43,60.5,108864.0,32.1071,32.1389,31.9907,32.0277,108864.0
2016-02-10 11:40:00,60.49,60.53,60.45,60.51,69932.0,32.0224,32.0436,32.0012,32.033,69932.0
2016-02-10 11:50:00,60.51,60.56,60.46,60.5,68668.0,32.033,32.0595,32.0065,32.0277,68668.0
2016-02-10 12:00:00,60.49,60.56,60.46,60.56,73872.0,32.0224,32.0595,32.0065,32.0595,73872.0
2016-02-10 12:10:00,60.57,60.67,60.56,60.67,63338.0,32.0648,32.1177,32.0595,32.1177,63338.0
2016-02-10 12:20:00,60.67,60.73,60.62,60.67,94319.0,32.1177,32.1495,32.0912,32.1177,94319.0
2016-02-10 12:30:00,60.68,60.71,60.6,60.69,86420.0,32.123,32.1389,32.0807,32.1283,86420.0
2016-02-10 12:40:00,60.69,60.72,60.64,60.67,69658.0,32.1283,32.1442,32.1018,32.1177,69658.0
2016-02-10 12:50:00,60.68,60.7,60.63,60.66,88943.0,32.123,32.1336,32.0965,32.1124,88943.0
2016-02-10 13:00:00,60.67,60.7,60.6,60.61,126566.0,32.1177,32.1336,32.0807,32.0859,126566.0
2016-02-10 13:10:00,60.6,60.62,60.53,60.58,47595.0,32.0807,32.0912,32.0436,32.0701,47595.0
2016-02-10 13:20:00,60.57,60.57,60.41,60.43,52392.0,32.0648,32.0648,31.9801,31.9907,52392.0
2016-02-10 13:30:00,60.43,60.45,60.41,60.42,58781.0,31.9907,32.0012,31.9801,31.9854,58781.0
2016-02-10 13:40:00,60.42,60.51,60.41,60.42,86664.0,31.9854,32.033,31.9801,31.9854,86664.0
2016-02-10 13:50:00,60.43,60.43,60.33,60.36,82950.0,31.9907,31.9907,31.9377,31.9536,82950.0
2016-02-10 14:00:00,60.36,60.4,60.34,60.35,119302.0,31.9536,31.9748,31.943,31.9483,119302.0
2016-02-10 14:10:00,60.35,60.39,60.32,60.34,112388.0,31.9483,31.9695,31.9324,31.943,112388.0
2016-02-10 14:20:00,60.33,60.37,60.31,60.32,132629.0,31.9377,31.9589,31.9271,31.9324,132629.0
2016-02-10 14:30:00,60.31,60.33,60.22,60.23,149253.0,31.9271,31.9377,31.8795,31.8848,149253.0
2016-02-10 14:40:00,60.23,60.24,60.09,60.11,173863.0,31.8848,31.8901,31.8107,31.8213,173863.0
2016-02-10 14:50:00,60.11,60.22,60.05,60.15,174247.0,31.8213,31.8795,31.7895,31.8424,174247.0
2016-02-10 15:00:00,60.15,60.2,60.12,60.12,147877.0,31.8424,31.8689,31.8265,31.8265,147877.0
2016-02-10 15:10:00,60.11,60.16,59.95,60.0,203962.0,31.8213,31.8477,31.7366,31.763,203962.0
2016-02-10 15:20:00,59.99,60.1,59.98,59.99,182792.0,31.7577,31.816,31.7524,31.7577,182792.0
2016-02-10 15:30:00,60.0,60.06,59.92,59.96,237244.0,31.763,31.7948,31.7207,31.7418,237244.0
2016-02-10 15:40:00,59.96,60.09,59.91,60.06,277535.0,31.7418,31.8107,31.7154,31.7948,277535.0
2016-02-10 15:50:00,60.06,60.11,59.95,60.03,641259.0,31.7948,31.8213,31.7366,31.7789,641259.0
2016-02-11 09:30:00,59.57,59.78,59.4,59.55,258570.0,31.5354,31.6466,31.4454,31.5248,258570.0
2016-02-11 09:40:00,59.56,59.96,59.54,59.76,156765.0,31.5301,31.7418,31.5195,31.636,156765.0
2016-02-11 09:50:00,59.75,59.75,59.42,59.55,167714.0,31.6307,31.6307,31.456,31.5248,167714.0
2016-02-11 10:00:00,59.56,59.67,59.4,59.46,96128.0,31.5301,31.5883,31.4454,31.4772,96128.0
2016-02-11 10:10:00,59.46,59.65,59.36,59.56,67065.0,31.4772,31.5777,31.4242,31.5301,67065.0
2016-02-11 10:20:00,59.56,59.69,59.46,59.47,69320.0,31.5301,31.5989,31.4772,31.4824,69320.0
2016-02-11 10:30:00,59.48,59.58,59.37,59.39,113554.0,31.4877,31.5407,31.4295,31.4401,113554.0
2016-02-11 10:40:00,59.38,59.44,59.26,59.4,98342.0,31.4348,31.4666,31.3713,31.4454,98342.0
2016-02-11 10:50:00,59.42,59.44,59.27,59.39,94933.0,31.456,31.4666,31.3766,31.4401,94933.0
2016-02-11 11:00:00,59.39,59.59,59.35,59.58,104135.0,31.4401,31.546,31.4189,31.5407,104135.0
2016-02-11 11:10:00,59.57,59.61,59.26,59.29,86693.0,31.5354,31.5566,31.3713,31.3872,86693.0
2016-02-11 11:20:00,59.29,59.38,59.23,59.25,87486.0,31.3872,31.4348,31.3554,31.366,87486.0
2016-02-11 11:30:00,59.25,59.43,59.18,59.43,114701.0,31.366,31.4613,31.3289,31.4613,114701.0
2016-02-11 11:40:00,59.43,59.73,59.4,59.61,127713.0,31.4613,31.6201,31.4454,31.5566,127713.0
2016-02-11 11:50:00,59.6,59.76,59.59,59.72,91191.0,31.5513,31.636,31.546,31.6148,91191.0
2016-02-11 12:00:00,59.71,59.79,59.63,59.72,65066.0,31.6095,31.6519,31.5672,31.6148,65066.0
2016-02-11 12:10:00,59.71,59.81,59.55,59.61,84156.0,31.6095,31.6624,31.5248,31.5566,84156.0
2016-02-11 12:20:00,59.6,59.71,59.56,59.62,61198.0,31.5513,31.6095,31.5301,31.5619,61198.0
2016-02-11 12:30:00,59.63,59.66,59.51,59.6,125441.0,31.5672,31.583,31.5036,31.5513,125441.0
2016-02-11 12:40:00,59.6,59.62,59.5,59.57,135476.0,31.5513,31.5619,31.4983,31.5354,135476.0
2016-02-11 12:50:00,59.58,59.76,59.56,59.75,88828.0,31.5407,31.636,31.5301,31.6307,88828.0
2016-02-11 13:00:00,59.75,59.84,59.62,59.76,66761.0,31.6307,31.6783,31.5619,31.636,66761.0
2016-02-11 13:10:00,59.77,59.84,59.7,59.78,43509.0,31.6413,31.6783,31.6042,31.6466,43509.0
2016-02-11 13:20:00,59.78,59.95,59.77,59.9,78551.0,31.6466,31.7366,31.6413,31.7101,78551.0
2016-02-11 13:30:00,59.89,59.95,59.71,59.71,106072.0,31.7048,31.7366,31.6095,31.6095,106072.0
2016-02-11 13:40:00,59.71,59.77,59.68,59.73,68726.0,31.6095,31.6413,31.5936,31.6201,68726.0
2016-02-11 13:50:00,59.73,59.86,59.72,59.79,72839.0,31.6201,31.6889,31.6148,31.6519,72839.0
2016-02-11 14:00:00,59.78,59.85,59.71,59.72,119920.0,31.6466,31.6836,31.6095,31.6148,119920.0
2016-02-11 14:10:00,59.71,59.78,59.67,59.68,85503.0,31.6095,31.6466,31.5883,31.5936,85503.0
2016-02-11 14:20:00,59.67,59.77,59.61,59.66,108927.0,31.5883,31.6413,31.5566,31.583,108927.0
2016-02-11 14:30:00,59.66,60.0,59.63,59.99,136955.0,31.583,31.763,31.5672,31.7577,136955.0
2016-02-11 14:40:00,59.99,60.06,59.73,59.97,201791.0,31.7577,31.7948,31.6201,31.7471,201791.0
2016-02-11 14:50:00,59.97,60.12,59.85,59.9,140309.0,31.7471,31.8265,31.6836,31.7101,140309.0
2016-02-11 15:00:00,59.92,60.07,59.75,60.01,160336.0,31.7207,31.8001,31.6307,31.7683,160336.0
2016-02-11 15:10:00,60.02,60.12,59.93,59.97,123095.0,31.7736,31.8265,31.726,31.7471,123095.0
2016-02-11 15:20:00,59.98,60.11,59.95,60.08,169180.0,31.7524,31.8213,31.7366,31.8054,169180.0
2016-02-11 15:30:00,60.07,60.26,59.93,60.24,208792.0,31.8001,31.9007,31.726,31.8901,208792.0
2016-02-11 15:40:00,60.25,60.3,60.14,60.22,247547.0,31.8954,31.9218,31.8371,31.8795,247547.0
2016-02-11 15:50:00,60.21,60.26,59.94,59.97,424261.0,31.8742,31.9007,31.7313,31.7471,424261.0
2016-02-12 09:30:00,60.33,60.34,59.51,59.54,243119.0,31.9377,31.943,31.5036,31.5195,243119.0
2016-02-12 09:40:00,59.54,60.1,59.51,60.1,152395.0,31.5195,31.816,31.5036,31.816,152395.0
2016-02-12 09:50:00,60.13,60.57,60.0,60.57,179850.0,31.8318,32.0648,31.763,32.0648,179850.0
2016-02-12 10:00:00,60.59,60.64,60.37,60.42,115968.0,32.0754,32.1018,31.9589,31.9854,115968.0
2016-02-12 10:10:00,60.42,60.54,60.35,60.39,85024.0,31.9854,32.0489,31.9483,31.9695,85024.0
2016-02-12 10:20:00,60.39,60.53,60.23,60.23,82662.0,31.9695,32.0436,31.8848,31.8848,82662.0
2016-02-12 10:30:00,60.24,60.28,59.97,60.0,112788.0,31.8901,31.9113,31.7471,31.763,112788.0
2016-02-12 10:40:00,60.0,60.01,59.92,60.0,61096.0,31.763,31.7683,31.7207,31.763,61096.0
2016-02-12 10:50:00,60.0,60.01,59.88,60.0,90338.0,31.763,31.7683,31.6995,31.763,90338.0
2016-02-12 11:00:00,60.0,60.01,59.82,59.96,107884.0,31.763,31.7683,31.6677,31.7418,107884.0
2016-02-12 11:10:00,59.95,60.0,59.85,59.88,86803.0,31.7366,31.763,31.6836,31.6995,86803.0
2016-02-12 11:20:00,59.87,60.04,59.85,59.88,86439.0,31.6942,31.7842,31.6836,31.6995,86439.0
2016-02-12 11:30:00,59.92,59.99,59.81,59.96,89819.0,31.7207,31.7577,31.6624,31.7418,89819.0
2016-02-12 11:40:00,59.97,60.0,59.71,59.71,73800.0,31.7471,31.763,31.6095,31.6095,73800.0
2016-02-12 11:50:00,59.72,59.81,59.62,59.7,83158.0,31.6148,31.6624,31.5619,31.6042,83158.0
2016-02-12 12:00:00,59.7,59.72,59.59,59.59,94670.0,31.6042,31.6148,31.546,31.546,94670.0
2016-02-12 12:10:00,59.6,59.73,59.59,59.66,93430.0,31.5513,31.6201,31.546,31.583,93430.0
2016-02-12 12:20:00,59.66,59.8,59.63,59.69,124602.0,31.583,31.6571,31.5672,31.5989,124602.0
2016-02-12 12:30:00,59.7,59.72,59.66,59.71,161997.0,31.6042,31.6148,31.583,31.6095,161997.0
2016-02-12 12:40:00,59.72,59.75,59.66,59.68,86967.0,31.6148,31.6307,31.583,31.5936,86967.0
2016-02-12 12:50:00,59.68,59.7,59.56,59.56,106677.0,31.5936,31.6042,31.5301,31.5301,106677.0
2016-02-12 13:00:00,59.56,59.73,59.56,59.59,142752.0,31.5301,31.6201,31.5301,31.546,142752.0
2016-02-12 13:10:00,59.59,59.66,59.51,59.61,104478.0,31.546,31.583,31.5036,31.5566,104478.0
2016-02-12 13:20:00,59.61,59.74,59.61,59.74,88700.0,31.5566,31.6254,31.5566,31.6254,88700.0
2016-02-12 13:30:00,59.74,59.79,59.71,59.73,115226.0,31.6254,31.6519,31.6095,31.6201,115226.0
2016-02-12 13:40:00,59.73,59.83,59.69,59.83,91126.0,31.6201,31.673,31.5989,31.673,91126.0
2016-02-12 13:50:00,59.84,59.87,59.8,59.81,64466.0,31.6783,31.6942,31.6571,31.6624,64466.0
2016-02-12 14:00:00,59.8,59.81,59.7,59.75,93386.0,31.6571,31.6624,31.6042,31.6307,93386.0
2016-02-12 14:10:00,59.75,59.87,59.74,59.77,84936.0,31.6307,31.6942,31.6254,31.6413,84936.0
2016-02-12 14:20:00,59.77,59.79,59.67,59.69,86039.0,31.6413,31.6519,31.5883,31.5989,86039.0
2016-02-12 14:30:00,59.7,59.86,59.69,59.79,141446.0,31.6042,31.6889,31.5989,31.6519,141446.0
2016-02-12 14:40:00,59.81,59.85,59.72,59.72,98003.0,31.6624,31.6836,31.6148,31.6148,98003.0
2016-02-12 14:50:00,59.72,59.76,59.64,59.64,116078.0,31.6148,31.636,31.5724,31.5724,116078.0
2016-02-12 15:00:00,59.64,59.78,59.64,59.76,122626.0,31.5724,31.6466,31.5724,31.636,122626.0
2016-02-12 15:10:00,59.77,59.87,59.76,59.83,142135.0,31.6413,31.6942,31.636,31.673,142135.0
2016-02-12 15:20:00,59.83,59.91,59.8,59.91,224430.0,31.673,31.7154,31.6571,31.7154,224430.0
2016-02-12 15:30:00,59.91,59.92,59.79,59.8,162636.0,31.7154,31.7207,31.6519,31.6571,162636.0
2016-02-12 15:40:00,59.79,59.93,59.76,59.87,266942.0,31.6519,31.726,31.636,31.6942,266942.0
2016-02-12 15:50:00,59.88,60.0,59.83,59.96,525987.0,31.6995,31.763,31.673,31.7418,525987.0
2016-02-16 09:30:00,60.26,60.27,59.73,59.75,318029.0,31.9007,31.906,31.6201,31.6307,318029.0
2016-02-16 09:40:00,59.76,60.15,59.74,60.11,136872.0,31.636,31.8424,31.6254,31.8213,136872.0
2016-02-16 09:50:00,60.1,60.22,60.05,60.09,196976.0,31.816,31.8795,31.7895,31.8107,196976.0
2016-02-16 10:00:00,60.08,60.17,59.98,60.0,108685.0,31.8054,31.853,31.7524,31.763,108685.0
2016-02-16 10:10:00,59.99,60.08,59.87,60.0,158197.0,31.7577,31.8054,31.6942,31.763,158197.0
2016-02-16 10:20:00,60.0,60.16,59.88,60.12,136595.0,31.763,31.8477,31.6995,31.8265,136595.0
2016-02-16 10:30:00,60.12,60.21,60.01,60.01,109721.0,31.8265,31.8742,31.7683,31.7683,109721.0
2016-02-16 10:40:00,60.01,60.02,59.78,59.81,120430.0,31.7683,31.7736,31.6466,31.6624,120430.0
2016-02-16 10:50:00,59.8,59.92,59.75,59.84,67515.0,31.6571,31.7207,31.6307,31.6783,67515.0
2016-02-16 11:00:00,59.84,59.98,59.81,59.95,125654.0,31.6783,31.7524,31.6624,31.7366,125654.0
2016-02-16 11:10:00,59.95,60.03,59.91,59.95,107894.0,31.7366,31.7789,31.7154,31.7366,107894.0
2016-02-16 11:20:00,59.96,60.1,59.92,60.06,78807.0,31.7418,31.816,31.7207,31.7948,78807.0
2016-02-16 11:30:00,60.07,60.26,60.07,60.22,126199.0,31.8001,31.9007,31.8001,31.8795,126199.0
2016-02-16 11:40:00,60.22,60.32,60.18,60.27,69499.0,31.8795,31.9324,31.8583,31.906,69499.0
2016-02-16 11:50:00,60.27,60.28,60.13,60.2,61506.0,31.906,31.9113,31.8318,31.8689,61506.0
2016-02-16 12:00:00,60.19,60.35,60.18,60.31,110250.0,31.8636,31.9483,31.8583,31.9271,110250.0
2016-02-16 12:10:00,60.3,60.35,60.3,60.32,58573.0,31.9218,31.9483,31.9218,31.9324,58573.0
2016-02-16 12:20:00,60.33,60.35,60.3,60.3,99350.0,31.9377,31.9483,31.9218,31.9218,99350.0
2016-02-16 12:30:00,60.31,60.31,60.22,60.26,54305.0,31.9271,31.9271,31.8795,31.9007,54305.0
2016-02-16 12:40:00,60.25,60.44,60.24,60.32,317943.0,31.8954,31.996,31.8901,31.9324,317943.0
2016-02-16 12:50:00,60.32,60.37,60.3,60.35,58641.0,31.9324,31.9589,31.9218,31.9483,58641.0
2016-02-16 13:00:00,60.34,60.38,60.29,60.3,124116.0,31.943,31.9642,31.9165,31.9218,124116.0
2016-02-16 13:10:00,60.29,60.33,60.24,60.25,71136.0,31.9165,31.9377,31.8901,31.8954,71136.0
2016-02-16 13:20:00,60.25,60.27,60.16,60.16,91945.0,31.8954,31.906,31.8477,31.8477,91945.0
2016-02-16 13:30:00,60.17,60.17,59.98,59.99,98953.0,31.853,31.853,31.7524,31.7577,98953.0
2016-02-16 13:40:00,60.0,60.05,59.99,60.03,59952.0,31.763,31.7895,31.7577,31.7789,59952.0
2016-02-16 13:50:00,60.03,60.16,60.03,60.14,56756.0,31.7789,31.8477,31.7789,31.8371,56756.0
2016-02-16 14:00:00,60.14,60.41,60.14,60.36,86317.0,31.8371,31.9801,31.8371,31.9536,86317.0
2016-02-16 14:10:00,60.36,60.45,60.33,60.4,91487.0,31.9536,32.0012,31.9377,31.9748,91487.0
2016-02-16 14:20:00,60.4,60.45,60.36,60.45,70888.0,31.9748,32.0012,31.9536,32.0012,70888.0
2016-02-16 14:30:00,60.46,60.48,60.41,60.47,76671.0,32.0065,32.0171,31.9801,32.0118,76671.0
2016-02-16 14:40:00,60.48,60.54,60.36,60.36,127329.0,32.0171,32.0489,31.9536,31.9536,127329.0
2016-02-16 14:50:00,60.37,60.37,60.19,60.22,156276.0,31.9589,31.9589,31.8636,31.8795,156276.0
2016-02-16 15:00:00,60.22,60.22,60.08,60.11,142651.0,31.8795,31.8795,31.8054,31.8213,142651.0
2016-02-16 15:10:00,60.11,60.13,60.09,60.12,105944.0,31.8213,31.8318,31.8107,31.8265,105944.0
2016-02-16 15:20:00,60.13,60.13,60.01,60.08,138464.0,31.8318,31.8318,31.7683,31.8054,138464.0
2016-02-16 15:30:00,60.08,60.13,60.06,60.1,152717.0,31.8054,31.8318,31.7948,31.816,152717.0
2016-02-16 15:40:00,60.1,60.11,60.02,60.04,181226.0,31.816,31.8213,31.7736,31.7842,181226.0
2016-02-16 15:50:00,60.04,60.36,60.0,60.3,606839.0,31.7842,31.9536,31.763,31.9218,606839.0
2016-02-17 09:30:00,60.47,60.5,60.15,60.19,212712.0,32.0118,32.0277,31.8424,31.8636,212712.0
2016-02-17 09:40:00,60.2,60.22,59.85,59.97,165341.0,31.8689,31.8795,31.6836,31.7471,165341.0
2016-02-17 09:50:00,59.96,60.11,59.88,60.05,84359.0,31.7418,31.8213,31.6995,31.7895,84359.0
2016-02-17 10:00:00,60.05,60.16,59.94,60.12,89798.0,31.7895,31.8477,31.7313,31.8265,89798.0
2016-02-17 10:10:00,60.12,60.24,60.01,60.14,137155.0,31.8265,31.8901,31.7683,31.8371,137155.0
2016-02-17 10:20:00,60.13,60.27,60.1,60.27,71302.0,31.8318,31.906,31.816,31.906,71302.0
2016-02-17 10:30:00,60.28,60.31,59.99,60.01,106430.0,31.9113,31.9271,31.7577,31.7683,106430.0
2016-02-17 10:40:00,60.0,60.21,59.98,60.21,78958.0,31.763,31.8742,31.7524,31.8742,78958.0
2016-02-17 10:50:00,60.21,60.34,60.17,60.29,94798.0,31.8742,31.943,31.853,31.9165,94798.0
2016-02-17 11:00:00,60.28,60.32,60.22,60.29,90093.0,31.9113,31.9324,31.8795,31.9165,90093.0
2016-02-17 11:10:00,60.3,60.5,60.3,60.43,69753.0,31.9218,32.0277,31.9218,31.9907,69753.0
2016-02-17 11:20:00,60.43,60.66,60.41,60.57,115677.0,31.9907,32.1124,31.9801,32.0648,115677.0
2016-02-17 11:30:00,60.57,60.57,60.35,60.4,60437.0,32.0648,32.0648,31.9483,31.9748,60437.0
2016-02-17 11:40:00,60.41,60.52,60.35,60.48,61500.0,31.9801,32.0383,31.9483,32.0171,61500.0
2016-02-17 11:50:00,60.49,60.5,60.36,60.36,54201.0,32.0224,32.0277,31.9536,31.9536,54201.0
2016-02-17 12:00:00,60.37,60.61,60.36,60.59,73565.0,31.9589,32.0859,31.9536,32.0754,73565.0
2016-02-17 12:10:00,60.59,60.61,60.38,60.43,102584.0,32.0754,32.0859,31.9642,31.9907,102584.0
2016-02-17 12:20:00,60.43,60.54,60.42,60.51,111451.0,31.9907,32.0489,31.9854,32.033,111451.0
2016-02-17 12:30:00,60.52,60.54,60.43,60.43,61964.0,32.0383,32.0489,31.9907,31.9907,61964.0
2016-02-17 12:40:00,60.43,60.48,60.39,60.47,49165.0,31.9907,32.0171,31.9695,32.0118,49165.0
2016-02-17 12:50:00,60.47,60.47,60.37,60.47,90615.0,32.0118,32.0118,31.9589,32.0118,90615.0
2016-02-17 13:00:00,60.47,60.54,60.45,60.46,123922.0,32.0118,32.0489,32.0012,32.0065,123922.0
2016-02-17 13:10:00,60.46,60.53,60.45,60.51,90494.0,32.0065,32.0436,32.0012,32.033,90494.0
2016-02-17 13:20:00,60.51,60.6,60.5,60.58,53923.0,32.033,32.0807,32.0277,32.0701,53923.0
2016-02-17 13:30:00,60.58,60.59,60.53,60.58,59687.0,32.0701,32.0754,32.0436,32.0701,59687.0
2016-02-17 13:40:00,60.58,60.7,60.56,60.7,53701.0,32.0701,32.1336,32.0595,32.1336,53701.0
2016-02-17 13:50:00,60.69,60.7,60.46,60.48,105221.0,32.1283,32.1336,32.0065,32.0171,105221.0
2016-02-17 14:00:00,60.49,60.52,60.43,60.47,146052.0,32.0224,32.0383,31.9907,32.0118,146052.0
2016-02-17 14:10:00,60.47,60.53,60.45,60.5,114671.0,32.0118,32.0436,32.0012,32.0277,114671.0
2016-02-17 14:20:00,60.5,60.7,60.49,60.65,101791.0,32.0277,32.1336,32.0224,32.1071,101791.0
2016-02-17 14:30:00,60.65,60.67,60.56,60.64,74037.0,32.1071,32.1177,32.0595,32.1018,74037.0
2016-02-17 14:40:00,60.65,60.72,60.63,60.71,71827.0,32.1071,32.1442,32.0965,32.1389,71827.0
2016-02-17 14:50:00,60.72,60.72,60.61,60.65,57461.0,32.1442,32.1442,32.0859,32.1071,57461.0
2016-02-17 15:00:00,60.65,60.75,60.63,60.66,101858.0,32.1071,32.1601,32.0965,32.1124,101858.0
2016-02-17 15:10:00,60.67,60.69,60.6,60.62,96833.0,32.1177,32.1283,32.0807,32.0912,96833.0
2016-02-17 15:20:00,60.62,60.64,60.49,60.59,159962.0,32.0912,32.1018,32.0224,32.0754,159962.0
2016-02-17 15:30:00,60.59,60.64,60.54,60.58,233943.0,32.0754,32.1018,32.0489,32.0701,233943.0
2016-02-17 15:40:00,60.58,60.61,60.35,60.37,287240.0,32.0701,32.0859,31.9483,31.9589,287240.0
2016-02-17 15:50:00,60.37,60.42,60.34,60.38,472108.0,31.9589,31.9854,31.943,31.9642,472108.0
2016-02-18 09:30:00,60.32,60.59,60.23,60.52,166943.0,31.9324,32.0754,31.8848,32.0383,166943.0
2016-02-18 09:40:00,60.52,60.59,60.37,60.41,164332.0,32.0383,32.0754,31.9589,31.9801,164332.0
2016-02-18 09:50:00,60.41,60.46,60.31,60.38,103952.0,31.9801,32.0065,31.9271,31.9642,103952.0
2016-02-18 10:00:00,60.38,60.59,60.35,60.48,132765.0,31.9642,32.0754,31.9483,32.0171,132765.0
2016-02-18 10:10:00,60.47,60.55,60.44,60.44,112949.0,32.0118,32.0542,31.996,31.996,112949.0
2016-02-18 10:20:00,60.43,60.55,60.42,60.51,102240.0,31.9907,32.0542,31.9854,32.033,102240.0
2016-02-18 10:30:00,60.51,60.55,60.46,60.51,86759.0,32.033,32.0542,32.0065,32.033,86759.0
2016-02-18 10:40:00,60.5,60.54,60.45,60.47,75297.0,32.0277,32.0489,32.0012,32.0118,75297.0
2016-02-18 10:50:00,60.47,60.54,60.47,60.48,88803.0,32.0118,32.0489,32.0118,32.0171,88803.0
2016-02-18 11:00:00,60.47,60.54,60.42,60.49,121412.0,32.0118,32.0489,31.9854,32.0224,121412.0
2016-02-18 11:10:00,60.5,60.54,60.43,60.48,115894.0,32.0277,32.0489,31.9907,32.0171,115894.0
2016-02-18 11:20:00,60.47,60.59,60.44,60.58,111725.0,32.0118,32.0754,31.996,32.0701,111725.0
2016-02-18 11:30:00,60.59,60.59,60.39,60.53,148956.0,32.0754,32.0754,31.9695,32.0436,148956.0
2016-02-18 11:40:00,60.53,60.54,60.39,60.39,123592.0,32.0436,32.0489,31.9695,31.9695,123592.0
2016-02-18 11:50:00,60.4,60.5,60.39,60.5,64638.0,31.9748,32.0277,31.9695,32.0277,64638.0
2016-02-18 12:00:00,60.5,60.51,60.44,60.46,109443.0,32.0277,32.033,31.996,32.0065,109443.0
2016-02-18 12:10:00,60.47,60.5,60.44,60.47,61591.0,32.0118,32.0277,31.996,32.0118,61591.0
2016-02-18 12:20:00,60.48,60.5,60.43,60.44,78695.0,32.0171,32.0277,31.9907,31.996,78695.0
2016-02-18 12:30:00,60.44,60.49,60.43,60.48,37273.0,31.996,32.0224,31.9907,32.0171,37273.0
2016-02-18 12:40:00,60.49,60.51,60.45,60.48,82358.0,32.0224,32.033,32.0012,32.0171,82358.0
2016-02-18 12:50:00,60.48,60.51,60.45,60.51,109117.0,32.0171,32.033,32.0012,32.033,109117.0
2016-02-18 13:00:00,60.5,60.52,60.45,60.49,69779.0,32.0277,32.0383,32.0012,32.0224,69779.0
2016-02-18 13:10:00,60.49,60.52,60.46,60.47,63920.0,32.0224,32.0383,32.0065,32.0118,63920.0
2016-02-18 13:20:00,60.46,60.54,60.43,60.54,90791.0,32.0065,32.0489,31.9907,32.0489,90791.0
2016-02-18 13:30:00,60.55,60.63,60.53,60.63,93381.0,32.0542,32.0965,32.0436,32.0965,93381.0
2016-02-18 13:40:00,60.63,60.7,60.61,60.7,142151.0,32.0965,32.1336,32.0859,32.1336,142151.0
2016-02-18 13:50:00,60.69,60.69,60.59,60.59,186153.0,32.1283,32.1283,32.0754,32.0754,186153.0
2016-02-18 14:00:00,60.6,60.66,60.58,60.63,128169.0,32.0807,32.1124,32.0701,32.0965,128169.0
2016-02-18 14:10:00,60.63,60.64,60.58,60.6,90714.0,32.0965,32.1018,32.0701,32.0807,90714.0
2016-02-18 14:20:00,60.59,60.64,60.58,60.61,82030.0,32.0754,32.1018,32.0701,32.0859,82030.0
2016-02-18 14:30:00,60.61,60.66,60.59,60.63,119500.0,32.0859,32.1124,32.0754,32.0965,119500.0
2016-02-18 14:40:00,60.62,60.64,60.55,60.57,111693.0,32.0912,32.1018,32.0542,32.0648,111693.0
2016-02-18 14:50:00,60.57,60.64,60.56,60.61,54849.0,32.0648,32.1018,32.0595,32.0859,54849.0
2016-02-18 15:00:00,60.62,60.63,60.57,60.58,77029.0,32.0912,32.0965,32.0648,32.0701,77029.0
2016-02-18 15:10:00,60.59,60.62,60.53,60.59,86256.0,32.0754,32.0912,32.0436,32.0754,86256.0
2016-02-18 15:20:00,60.59,60.62,60.55,60.61,82009.0,32.0754,32.0912,32.0542,32.0859,82009.0
2016-02-18 15:30:00,60.6,60.64,60.57,60.63,140776.0,32.0807,32.1018,32.0648,32.0965,140776.0
2016-02-18 15:40:00,60.63,60.63,60.48,60.51,178846.0,32.0965,32.0965,32.0171,32.033,178846.0
2016-02-18 15:50:00,60.51,60.66,60.46,60.61,501402.0,32.033,32.1124,32.0065,32.0859,501402.0
2016-02-19 09:30:00,60.62,60.93,60.36,60.36,718343.0,32.0912,32.2554,31.9536,31.9536,718343.0
2016-02-19 09:40:00,60.35,60.37,60.03,60.16,127859.0,31.9483,31.9589,31.7789,31.8477,127859.0
2016-02-19 09:50:00,60.17,60.37,60.17,60.3,107258.0,31.853,31.9589,31.853,31.9218,107258.0
2016-02-19 10:00:00,60.3,60.49,60.24,60.46,108695.0,31.9218,32.0224,31.8901,32.0065,108695.0
2016-02-19 10:10:00,60.45,60.59,60.37,60.58,95041.0,32.0012,32.0754,31.9589,32.0701,95041.0
2016-02-19 10:20:00,60.59,60.63,60.52,60.57,76633.0,32.0754,32.0965,32.0383,32.0648,76633.0
2016-02-19 10:30:00,60.57,60.69,60.54,60.63,112687.0,32.0648,32.1283,32.0489,32.0965,112687.0
2016-02-19 10:40:00,60.63,60.65,60.48,60.5,97508.0,32.0965,32.1071,32.0171,32.0277,97508.0
2016-02-19 10:50:00,60.5,60.61,60.46,60.56,70813.0,32.0277,32.0859,32.0065,32.0595,70813.0
2016-02-19 11:00:00,60.55,60.56,60.44,60.56,124228.0,32.0542,32.0595,31.996,32.0595,124228.0
2016-02-19 11:10:00,60.55,60.64,60.5,60.59,98689.0,32.0542,32.1018,32.0277,32.0754,98689.0
2016-02-19 11:20:00,60.59,60.59,60.43,60.49,73892.0,32.0754,32.0754,31.9907,32.0224,73892.0
2016-02-19 11:30:00,60.5,60.61,60.5,60.56,73610.0,32.0277,32.0859,32.0277,32.0595,73610.0
2016-02-19 11:40:00,60.57,60.65,60.49,60.5,139867.0,32.0648,32.1071,32.0224,32.0277,139867.0
2016-02-19 11:50:00,60.5,60.52,60.39,60.4,76186.0,32.0277,32.0383,31.9695,31.9748,76186.0
2016-02-19 12:00:00,60.41,60.44,60.33,60.37,66122.0,31.9801,31.996,31.9377,31.9589,66122.0
2016-02-19 12:10:00,60.37,60.4,60.3,60.35,67263.0,31.9589,31.9748,31.9218,31.9483,67263.0
2016-02-19 12:20:00,60.34,60.35,60.27,60.29,44717.0,31.943,31.9483,31.906,31.9165,44717.0
2016-02-19 12:30:00,60.28,60.29,60.24,60.26,48180.0,31.9113,31.9165,31.8901,31.9007,48180.0
2016-02-19 12:40:00,60.26,60.37,60.22,60.35,64722.0,31.9007,31.9589,31.8795,31.9483,64722.0
2016-02-19 12:50:00,60.35,60.4,60.23,60.26,73325.0,31.9483,31.9748,31.8848,31.9007,73325.0
2016-02-19 13:00:00,60.26,60.33,60.26,60.32,55133.0,31.9007,31.9377,31.9007,31.9324,55133.0
2016-02-19 13:10:00,60.32,60.36,60.31,60.33,35348.0,31.9324,31.9536,31.9271,31.9377,35348.0
2016-02-19 13:20:00,60.33,60.37,60.32,60.33,71934.0,31.9377,31.9589,31.9324,31.9377,71934.0
2016-02-19 13:30:00,60.33,60.36,60.29,60.3,42400.0,31.9377,31.9536,31.9165,31.9218,42400.0
2016-02-19 13:40:00,60.31,60.34,60.3,60.3,60074.0,31.9271,31.943,31.9218,31.9218,60074.0
2016-02-19 13:50:00,60.3,60.35,60.29,60.33,65774.0,31.9218,31.9483,31.9165,31.9377,65774.0
2016-02-19 14:00:00,60.33,60.47,60.31,60.45,62248.0,31.9377,32.0118,31.9271,32.0012,62248.0
2016-02-19 14:10:00,60.45,60.5,60.43,60.49,74965.0,32.0012,32.0277,31.9907,32.0224,74965.0
2016-02-19 14:20:00,60.49,60.55,60.46,60.48,79457.0,32.0224,32.0542,32.0065,32.0171,79457.0
2016-02-19 14:30:00,60.49,60.49,60.34,60.39,75504.0,32.0224,32.0224,31.943,31.9695,75504.0
2016-02-19 14:40:00,60.39,60.46,60.37,60.46,83579.0,31.9695,32.0065,31.9589,32.0065,83579.0
2016-02-19 14:50:00,60.46,60.46,60.36,60.37,71272.0,32.0065,32.0065,31.9536,31.9589,71272.0
2016-02-19 15:00:00,60.37,60.41,60.36,60.4,70144.0,31.9589,31.9801,31.9536,31.9748,70144.0
2016-02-19 15:10:00,60.4,60.46,60.38,60.45,92849.0,31.9748,32.0065,31.9642,32.0012,92849.0
2016-02-19 15:20:00,60.45,60.54,60.44,60.51,141173.0,32.0012,32.0489,31.996,32.033,141173.0
2016-02-19 15:30:00,60.5,60.53,60.48,60.53,96521.0,32.0277,32.0436,32.0171,32.0436,96521.0
2016-02-19 15:40:00,60.53,60.57,60.49,60.51,140851.0,32.0436,32.0648,32.0224,32.033,140851.0
2016-02-19 15:50:00,60.51,60.56,60.49,60.55,291341.0,32.033,32.0595,32.0224,32.0542,291341.0
2016-02-22 09:30:00,61.02,61.09,60.71,60.86,264698.0,32.303,32.3401,32.1389,32.2183,264698.0
2016-02-22 09:40:00,60.87,61.13,60.84,61.0,175941.0,32.2236,32.3612,32.2077,32.2924,175941.0
2016-02-22 09:50:00,61.02,61.16,60.9,61.12,117933.0,32.303,32.3771,32.2395,32.3559,117933.0
2016-02-22 10:00:00,61.11,61.25,61.1,61.16,124353.0,32.3506,32.4248,32.3453,32.3771,124353.0
2016-02-22 10:10:00,61.15,61.23,61.1,61.22,100683.0,32.3718,32.4142,32.3453,32.4089,100683.0
2016-02-22 10:20:00,61.22,61.3,61.11,61.23,116476.0,32.4089,32.4512,32.3506,32.4142,116476.0
2016-02-22 10:30:00,61.23,61.36,61.18,61.2,102334.0,32.4142,32.483,32.3877,32.3983,102334.0
2016-02-22 10:40:00,61.21,61.31,61.19,61.26,87459.0,32.4036,32.4565,32.393,32.43,87459.0
2016-02-22 10:50:00,61.26,61.26,61.08,61.14,116762.0,32.43,32.43,32.3348,32.3665,116762.0
2016-02-22 11:00:00,61.13,61.23,61.08,61.17,104757.0,32.3612,32.4142,32.3348,32.3824,104757.0
2016-02-22 11:10:00,61.16,61.19,61.11,61.15,69023.0,32.3771,32.393,32.3506,32.3718,69023.0
2016-02-22 11:20:00,61.14,61.16,61.09,61.15,61671.0,32.3665,32.3771,32.3401,32.3718,61671.0
2016-02-22 11:30:00,61.15,61.19,61.06,61.19,68671.0,32.3718,32.393,32.3242,32.393,68671.0
2016-02-22 11:40:00,61.19,61.29,61.18,61.22,123350.0,32.393,32.4459,32.3877,32.4089,123350.0
2016-02-22 11:50:00,61.22,61.24,61.15,61.22,75048.0,32.4089,32.4195,32.3718,32.4089,75048.0
2016-02-22 12:00:00,61.21,61.26,61.15,61.21,80740.0,32.4036,32.43,32.3718,32.4036,80740.0
2016-02-22 12:10:00,61.22,61.22,61.1,61.13,61700.0,32.4089,32.4089,32.3453,32.3612,61700.0
2016-02-22 12:20:00,61.13,61.18,61.06,61.18,43066.0,32.3612,32.3877,32.3242,32.3877,43066.0
2016-02-22 12:30:00,61.18,61.22,61.15,61.2,68846.0,32.3877,32.4089,32.3718,32.3983,68846.0
2016-02-22 12:40:00,61.2,61.24,61.11,61.13,73386.0,32.3983,32.4195,32.3506,32.3612,73386.0
2016-02-22 12:50:00,61.13,61.16,61.1,61.11,46095.0,32.3612,32.3771,32.3453,32.3506,46095.0
2016-02-22 13:00:00,61.11,61.12,61.0,61.01,93563.0,32.3506,32.3559,32.2924,32.2977,93563.0
2016-02-22 13:10:00,61.01,61.03,60.94,60.99,63337.0,32.2977,32.3083,32.2606,32.2871,63337.0
2016-02-22 13:20:00,60.98,61.01,60.97,61.01,57202.0,32.2818,32.2977,32.2765,32.2977,57202.0
2016-02-22 13:30:00,61.01,61.04,60.88,61.04,75980.0,32.2977,32.3136,32.2289,32.3136,75980.0
2016-02-22 13:40:00,61.03,61.05,61.01,61.04,40669.0,32.3083,32.3189,32.2977,32.3136,40669.0
2016-02-22 13:50:00,61.04,61.04,60.99,61.01,58009.0,32.3136,32.3136,32.2871,32.2977,58009.0
2016-02-22 14:00:00,61.01,61.05,60.9,60.93,81389.0,32.2977,32.3189,32.2395,32.2554,81389.0
2016-02-22 14:10:00,60.93,61.0,60.91,60.94,74855.0,32.2554,32.2924,32.2448,32.2606,74855.0
2016-02-22 14:20:00,60.93,60.99,60.92,60.99,50948.0,32.2554,32.2871,32.2501,32.2871,50948.0
2016-02-22 14:30:00,60.99,61.04,60.95,61.0,66594.0,32.2871,32.3136,32.2659,32.2924,66594.0
2016-02-22 14:40:00,60.98,61.07,60.94,61.06,99854.0,32.2818,32.3295,32.2606,32.3242,99854.0
2016-02-22 14:50:00,61.06,61.14,61.05,61.11,93039.0,32.3242,32.3665,32.3189,32.3506,93039.0
2016-02-22 15:00:00,61.1,61.1,61.0,61.01,86450.0,32.3453,32.3453,32.2924,32.2977,86450.0
2016-02-22 15:10:00,61.01,61.09,60.98,61.09,64646.0,32.2977,32.3401,32.2818,32.3401,64646.0
2016-02-22 15:20:00,61.09,61.17,61.07,61.15,91829.0,32.3401,32.3824,32.3295,32.3718,91829.0
2016-02-22 15:30:00,61.14,61.18,61.1,61.13,103303.0,32.3665,32.3877,32.3453,32.3612,103303.0
2016-02-22 15:40:00,61.13,61.19,61.11,61.17,107750.0,32.3612,32.393,32.3506,32.3824,107750.0
2016-02-22 15:50:00,61.18,61.24,61.16,61.2,314806.0,32.3877,32.4195,32.3771,32.3983,314806.0
2016-02-23 09:30:00,61.22,61.39,61.04,61.17,225017.0,32.4089,32.4989,32.3136,32.3824,225017.0
2016-02-23 09:40:00,61.14,61.28,61.07,61.09,98219.0,32.3665,32.4406,32.3295,32.3401,98219.0
2016-02-23 09:50:00,61.09,61.16,61.04,61.15,64441.0,32.3401,32.3771,32.3136,32.3718,64441.0
2016-02-23 10:00:00,61.16,61.25,61.11,61.2,67886.0,32.3771,32.4248,32.3506,32.3983,67886.0
2016-02-23 10:10:00,61.2,61.49,61.19,61.49,176247.0,32.3983,32.5518,32.393,32.5518,176247.0
2016-02-23 10:20:00,61.49,61.56,61.31,61.32,172641.0,32.5518,32.5889,32.4565,32.4618,172641.0
2016-02-23 10:30:00,61.31,61.32,61.21,61.26,122801.0,32.4565,32.4618,32.4036,32.43,122801.0
2016-02-23 10:40:00,61.25,61.41,61.23,61.4,131892.0,32.4248,32.5095,32.4142,32.5042,131892.0
2016-02-23 10:50:00,61.39,61.4,61.27,61.3,65663.0,32.4989,32.5042,32.4353,32.4512,65663.0
2016-02-23 11:00:00,61.3,61.53,61.25,61.46,196990.0,32.4512,32.573,32.4248,32.5359,196990.0
2016-02-23 11:10:00,61.47,61.6,61.47,61.55,126706.0,32.5412,32.61,32.5412,32.5836,126706.0
2016-02-23 11:20:00,61.56,61.72,61.54,61.56,228626.0,32.5889,32.6736,32.5783,32.5889,228626.0
2016-02-23 11:30:00,61.56,61.59,61.48,61.57,71422.0,32.5889,32.6047,32.5465,32.5942,71422.0
2016-02-23 11:40:00,61.59,61.67,61.58,61.62,127661.0,32.6047,32.6471,32.5994,32.6206,127661.0
2016-02-23 11:50:00,61.62,61.63,61.6,61.63,72873.0,32.6206,32.6259,32.61,32.6259,72873.0
2016-02-23 12:00:00,61.63,61.64,61.59,61.63,81865.0,32.6259,32.6312,32.6047,32.6259,81865.0
2016-02-23 12:10:00,61.63,61.72,61.63,61.72,69445.0,32.6259,32.6736,32.6259,32.6736,69445.0
2016-02-23 12:20:00,61.72,61.77,61.7,61.74,98611.0,32.6736,32.7,32.663,32.6842,98611.0
2016-02-23 12:30:00,61.73,61.75,61.59,61.61,41148.0,32.6789,32.6894,32.6047,32.6153,41148.0
2016-02-23 12:40:00,61.62,61.63,61.57,61.6,35737.0,32.6206,32.6259,32.5942,32.61,35737.0
2016-02-23 12:50:00,61.61,61.61,61.53,61.55,51868.0,32.6153,32.6153,32.573,32.5836,51868.0
2016-02-23 13:00:00,61.55,61.55,61.48,61.51,66920.0,32.5836,32.5836,32.5465,32.5624,66920.0
2016-02-23 13:10:00,61.51,61.56,61.49,61.54,77163.0,32.5624,32.5889,32.5518,32.5783,77163.0
2016-02-23 13:20:00,61.54,61.54,61.4,61.41,46973.0,32.5783,32.5783,32.5042,32.5095,46973.0
2016-02-23 13:30:00,61.41,61.41,61.31,61.38,55205.0,32.5095,32.5095,32.4565,32.4936,55205.0
2016-02-23 13:40:00,61.38,61.51,61.37,61.49,44833.0,32.4936,32.5624,32.4883,32.5518,44833.0
2016-02-23 13:50:00,61.5,61.52,61.47,61.52,36293.0,32.5571,32.5677,32.5412,32.5677,36293.0
2016-02-23 14:00:00,61.52,61.6,61.51,61.56,83896.0,32.5677,32.61,32.5624,32.5889,83896.0
2016-02-23 14:10:00,61.57,61.67,61.56,61.67,57689.0,32.5942,32.6471,32.5889,32.6471,57689.0
2016-02-23 14:20:00,61.66,61.67,61.55,61.55,80912.0,32.6418,32.6471,32.5836,32.5836,80912.0
2016-02-23 14:30:00,61.55,61.57,61.52,61.54,37050.0,32.5836,32.5942,32.5677,32.5783,37050.0
2016-02-23 14:40:00,61.54,61.65,61.52,61.64,79703.0,32.5783,32.6365,32.5677,32.6312,79703.0
2016-02-23 14:50:00,61.64,61.67,61.6,61.6,68644.0,32.6312,32.6471,32.61,32.61,68644.0
2016-02-23 15:00:00,61.6,61.61,61.5,61.53,81744.0,32.61,32.6153,32.5571,32.573,81744.0
2016-02-23 15:10:00,61.54,61.56,61.5,61.52,101897.0,32.5783,32.5889,32.5571,32.5677,101897.0
2016-02-23 15:20:00,61.52,61.53,61.46,61.49,81478.0,32.5677,32.573,32.5359,32.5518,81478.0
2016-02-23 15:30:00,61.49,61.6,61.49,61.59,115241.0,32.5518,32.61,32.5518,32.6047,115241.0
2016-02-23 15:40:00,61.59,61.66,61.58,61.66,128414.0,32.6047,32.6418,32.5994,32.6418,128414.0
2016-02-23 15:50:00,61.65,61.67,61.51,61.53,317260.0,32.6365,32.6471,32.5624,32.573,317260.0
2016-02-24 09:30:00,61.2,61.39,61.14,61.32,167922.0,32.3983,32.4989,32.3665,32.4618,167922.0
2016-02-24 09:40:00,61.3,61.37,61.08,61.12,95828.0,32.4512,32.4883,32.3348,32.3559,95828.0
2016-02-24 09:50:00,61.12,61.14,60.87,60.94,159019.0,32.3559,32.3665,32.2236,32.2606,159019.0
2016-02-24 10:00:00,60.95,60.97,60.66,60.7,152078.0,32.2659,32.2765,32.1124,32.1336,152078.0
2016-02-24 10:10:00,60.7,60.9,60.68,60.86,97414.0,32.1336,32.2395,32.123,32.2183,97414.0
2016-02-24 10:20:00,60.85,60.88,60.8,60.81,94414.0,32.213,32.2289,32.1865,32.1918,94414.0
2016-02-24 10:30:00,60.81,60.96,60.69,60.95,112694.0,32.1918,32.2712,32.1283,32.2659,112694.0
2016-02-24 10:40:00,60.94,61.02,60.93,60.97,98024.0,32.2606,32.303,32.2554,32.2765,98024.0
2016-02-24 10:50:00,60.98,61.05,60.93,60.93,48392.0,32.2818,32.3189,32.2554,32.2554,48392.0
2016-02-24 11:00:00,60.94,60.95,60.77,60.8,71516.0,32.2606,32.2659,32.1706,32.1865,71516.0
2016-02-24 11:10:00,60.82,60.83,60.7,60.7,64518.0,32.1971,32.2024,32.1336,32.1336,64518.0
2016-02-24 11:20:00,60.7,60.76,60.63,60.69,131177.0,32.1336,32.1654,32.0965,32.1283,131177.0
2016-02-24 11:30:00,60.69,60.77,60.69,60.71,78032.0,32.1283,32.1706,32.1283,32.1389,78032.0
2016-02-24 11:40:00,60.7,60.8,60.68,60.76,47099.0,32.1336,32.1865,32.123,32.1654,47099.0
2016-02-24 11:50:00,60.76,60.94,60.75,60.91,73140.0,32.1654,32.2606,32.1601,32.2448,73140.0
2016-02-24 12:00:00,60.9,60.95,60.85,60.89,76698.0,32.2395,32.2659,32.213,32.2342,76698.0
2016-02-24 12:10:00,60.88,60.88,60.76,60.79,40988.0,32.2289,32.2289,32.1654,32.1812,40988.0
2016-02-24 12:20:00,60.79,60.81,60.72,60.75,34599.0,32.1812,32.1918,32.1442,32.1601,34599.0
2016-02-24 12:30:00,60.75,60.78,60.7,60.75,66019.0,32.1601,32.1759,32.1336,32.1601,66019.0
2016-02-24 12:40:00,60.76,60.89,60.71,60.88,58126.0,32.1654,32.2342,32.1389,32.2289,58126.0
2016-02-24 12:50:00,60.88,60.95,60.86,60.93,46478.0,32.2289,32.2659,32.2183,32.2554,46478.0
2016-02-24 13:00:00,60.94,60.97,60.89,60.93,68631.0,32.2606,32.2765,32.2342,32.2554,68631.0
2016-02-24 13:10:00,60.92,60.92,60.73,60.74,37279.0,32.2501,32.2501,32.1495,32.1548,37279.0
2016-02-24 13:20:00,60.75,60.81,60.7,60.73,40322.0,32.1601,32.1918,32.1336,32.1495,40322.0
2016-02-24 13:30:00,60.73,60.79,60.71,60.76,32813.0,32.1495,32.1812,32.1389,32.1654,32813.0
2016-02-24 13:40:00,60.76,60.82,60.73,60.77,48819.0,32.1654,32.1971,32.1495,32.1706,48819.0
2016-02-24 13:50:00,60.77,60.86,60.77,60.8,52339.0,32.1706,32.2183,32.1706,32.1865,52339.0
2016-02-24 14:00:00,60.8,61.0,60.76,60.98,77600.0,32.1865,32.2924,32.1654,32.2818,77600.0
2016-02-24 14:10:00,60.98,61.05,60.98,61.02,58909.0,32.2818,32.3189,32.2818,32.303,58909.0
2016-02-24 14:20:00,61.02,61.11,61.02,61.1,81871.0,32.303,32.3506,32.303,32.3453,81871.0
2016-02-24 14:30:00,61.1,61.12,61.05,61.09,70518.0,32.3453,32.3559,32.3189,32.3401,70518.0
2016-02-24 14:40:00,61.09,61.19,61.09,61.16,61890.0,32.3401,32.393,32.3401,32.3771,61890.0
2016-02-24 14:50:00,61.17,61.17,61.11,61.11,47813.0,32.3824,32.3824,32.3506,32.3506,47813.0
2016-02-24 15:00:00,61.12,61.31,61.12,61.29,82210.0,32.3559,32.4565,32.3559,32.4459,82210.0
2016-02-24 15:10:00,61.29,61.38,61.25,61.38,133872.0,32.4459,32.4936,32.4248,32.4936,133872.0
2016-02-24 15:20:00,61.38,61.42,61.35,61.38,89313.0,32.4936,32.5147,32.4777,32.4936,89313.0
2016-02-24 15:30:00,61.38,61.39,61.29,61.33,113446.0,32.4936,32.4989,32.4459,32.4671,113446.0
2016-02-24 15:40:00,61.33,61.34,61.16,61.18,130375.0,32.4671,32.4724,32.3771,32.3877,130375.0
2016-02-24 15:50:00,61.19,61.41,61.18,61.36,339941.0,32.393,32.5095,32.3877,32.483,339941.0
2016-02-25 09:30:00,61.5,61.65,61.38,61.55,214327.0,32.5571,32.6365,32.4936,32.5836,214327.0
2016-02-25 09:40:00,61.55,61.71,61.52,61.65,106865.0,32.5836,32.6683,32.5677,32.6365,106865.0
2016-02-25 09:50:00,61.64,61.69,61.58,61.67,123983.0,32.6312,32.6577,32.5994,32.6471,123983.0
2016-02-25 10:00:00,61.68,61.73,61.59,61.67,71147.0,32.6524,32.6789,32.6047,32.6471,71147.0
2016-02-25 10:10:00,61.66,61.7,61.56,61.69,110586.0,32.6418,32.663,32.5889,32.6577,110586.0
2016-02-25 10:20:00,61.69,61.83,61.62,61.82,133516.0,32.6577,32.7318,32.6206,32.7265,133516.0
2016-02-25 10:30:00,61.81,61.82,61.65,61.81,107646.0,32.7212,32.7265,32.6365,32.7212,107646.0
2016-02-25 10:40:00,61.8,62.07,61.8,62.02,276756.0,32.7159,32.8588,32.7159,32.8324,276756.0
2016-02-25 10:50:00,62.02,62.04,61.82,61.84,95966.0,32.8324,32.843,32.7265,32.7371,95966.0
2016-02-25 11:00:00,61.84,61.93,61.71,61.93,62592.0,32.7371,32.7847,32.6683,32.7847,62592.0
2016-02-25 11:10:00,61.93,62.0,61.9,61.95,56431.0,32.7847,32.8218,32.7689,32.7953,56431.0
2016-02-25 11:20:00,61.94,62.05,61.92,61.99,83441.0,32.79,32.8483,32.7794,32.8165,83441.0
2016-02-25 11:30:00,61.98,62.02,61.94,61.97,61210.0,32.8112,32.8324,32.79,32.8059,61210.0
2016-02-25 11:40:00,61.96,62.05,61.93,62.03,70323.0,32.8006,32.8483,32.7847,32.8377,70323.0
2016-02-25 11:50:00,62.03,62.14,62.03,62.07,174384.0,32.8377,32.8959,32.8377,32.8588,174384.0
2016-02-25 12:00:00,62.07,62.14,62.07,62.14,48323.0,32.8588,32.8959,32.8588,32.8959,48323.0
2016-02-25 12:10:00,62.13,62.19,62.09,62.17,84644.0,32.8906,32.9224,32.8694,32.9118,84644.0
2016-02-25 12:20:00,62.18,62.19,62.14,62.17,80590.0,32.9171,32.9224,32.8959,32.9118,80590.0
2016-02-25 12:30:00,62.16,62.16,62.07,62.1,61854.0,32.9065,32.9065,32.8588,32.8747,61854.0
2016-02-25 12:40:00,62.1,62.11,62.04,62.1,47764.0,32.8747,32.88,32.843,32.8747,47764.0
2016-02-25 12:50:00,62.1,62.23,62.09,62.18,77832.0,32.8747,32.9435,32.8694,32.9171,77832.0
2016-02-25 13:00:00,62.17,62.25,62.17,62.22,38685.0,32.9118,32.9541,32.9118,32.9383,38685.0
2016-02-25 13:10:00,62.23,62.24,62.2,62.22,45481.0,32.9435,32.9488,32.9277,32.9383,45481.0
2016-02-25 13:20:00,62.22,62.23,62.09,62.16,57538.0,32.9383,32.9435,32.8694,32.9065,57538.0
2016-02-25 13:30:00,62.15,62.24,62.13,62.18,80839.0,32.9012,32.9488,32.8906,32.9171,80839.0
2016-02-25 13:40:00,62.19,62.28,62.19,62.22,126986.0,32.9224,32.97,32.9224,32.9383,126986.0
2016-02-25 13:50:00,62.23,62.36,62.22,62.34,198789.0,32.9435,33.0124,32.9383,33.0018,198789.0
2016-02-25 14:00:00,62.33,62.34,62.21,62.25,137103.0,32.9965,33.0018,32.933,32.9541,137103.0
2016-02-25 14:10:00,62.25,62.36,62.25,62.35,105540.0,32.9541,33.0124,32.9541,33.0071,105540.0
2016-02-25 14:20:00,62.34,62.35,62.26,62.34,79512.0,33.0018,33.0071,32.9594,33.0018,79512.0
2016-02-25 14:30:00,62.35,62.43,62.3,62.42,171536.0,33.0071,33.0494,32.9806,33.0441,171536.0
2016-02-25 14:40:00,62.41,62.42,62.32,62.34,154600.0,33.0388,33.0441,32.9912,33.0018,154600.0
2016-02-25 14:50:00,62.33,62.35,62.25,62.29,81982.0,32.9965,33.0071,32.9541,32.9753,81982.0
2016-02-25 15:00:00,62.29,62.42,62.28,62.39,108878.0,32.9753,33.0441,32.97,33.0283,108878.0
2016-02-25 15:10:00,62.38,62.45,62.37,62.37,110274.0,33.023,33.06,33.0177,33.0177,110274.0
2016-02-25 15:20:00,62.37,62.4,62.37,62.39,92104.0,33.0177,33.0335,33.0177,33.0283,92104.0
2016-02-25 15:30:00,62.39,62.41,62.27,62.31,145267.0,33.0283,33.0388,32.9647,32.9859,145267.0
2016-02-25 15:40:00,62.3,62.36,62.28,62.33,188854.0,32.9806,33.0124,32.97,32.9965,188854.0
2016-02-25 15:50:00,62.32,62.39,62.32,62.37,309566.0,32.9912,33.0283,32.9912,33.0177,309566.0
2016-02-26 09:30:00,62.53,62.53,62.11,62.2,273418.0,33.1024,33.1024,32.88,32.9277,273418.0
2016-02-26 09:40:00,62.19,62.44,62.13,62.43,100324.0,32.9224,33.0547,32.8906,33.0494,100324.0
2016-02-26 09:50:00,62.42,62.49,62.32,62.38,106568.0,33.0441,33.0812,32.9912,33.023,106568.0
2016-02-26 10:00:00,62.38,62.38,62.19,62.25,135413.0,33.023,33.023,32.9224,32.9541,135413.0
2016-02-26 10:10:00,62.25,62.31,62.15,62.18,82898.0,32.9541,32.9859,32.9012,32.9171,82898.0
2016-02-26 10:20:00,62.19,62.2,61.95,62.2,96650.0,32.9224,32.9277,32.7953,32.9277,96650.0
2016-02-26 10:30:00,62.2,62.33,62.14,62.33,120624.0,32.9277,32.9965,32.8959,32.9965,120624.0
2016-02-26 10:40:00,62.33,62.39,62.27,62.32,78592.0,32.9965,33.0283,32.9647,32.9912,78592.0
2016-02-26 10:50:00,62.31,62.32,62.17,62.19,57965.0,32.9859,32.9912,32.9118,32.9224,57965.0
2016-02-26 11:00:00,62.19,62.19,62.0,62.01,81323.0,32.9224,32.9224,32.8218,32.8271,81323.0
2016-02-26 11:10:00,62.01,62.11,61.98,61.98,60495.0,32.8271,32.88,32.8112,32.8112,60495.0
2016-02-26 11:20:00,61.98,61.98,61.8,61.81,90381.0,32.8112,32.8112,32.7159,32.7212,90381.0
2016-02-26 11:30:00,61.81,61.87,61.71,61.72,78291.0,32.7212,32.753,32.6683,32.6736,78291.0
2016-02-26 11:40:00,61.72,61.76,61.68,61.75,72850.0,32.6736,32.6947,32.6524,32.6894,72850.0
2016-02-26 11:50:00,61.75,61.79,61.63,61.69,215487.0,32.6894,32.7106,32.6259,32.6577,215487.0
2016-02-26 12:00:00,61.68,61.69,61.5,61.53,161732.0,32.6524,32.6577,32.5571,32.573,161732.0
2016-02-26 12:10:00,61.52,61.53,61.28,61.4,212021.0,32.5677,32.573,32.4406,32.5042,212021.0
2016-02-26 12:20:00,61.41,61.55,61.32,61.51,86773.0,32.5095,32.5836,32.4618,32.5624,86773.0
2016-02-26 12:30:00,61.5,61.56,61.46,61.54,60148.0,32.5571,32.5889,32.5359,32.5783,60148.0
2016-02-26 12:40:00,61.54,61.57,61.5,61.54,63963.0,32.5783,32.5942,32.5571,32.5783,63963.0
2016-02-26 12:50:00,61.54,61.73,61.53,61.7,73901.0,32.5783,32.6789,32.573,32.663,73901.0
2016-02-26 13:00:00,61.69,61.69,61.55,61.57,44479.0,32.6577,32.6577,32.5836,32.5942,44479.0
2016-02-26 13:10:00,61.56,61.57,61.53,61.53,50419.0,32.5889,32.5942,32.573,32.573,50419.0
2016-02-26 13:20:00,61.53,61.54,61.39,61.45,81654.0,32.573,32.5783,32.4989,32.5306,81654.0
2016-02-26 13:30:00,61.45,61.5,61.42,61.46,91071.0,32.5306,32.5571,32.5147,32.5359,91071.0
2016-02-26 13:40:00,61.46,61.47,61.35,61.39,68875.0,32.5359,32.5412,32.4777,32.4989,68875.0
2016-02-26 13:50:00,61.39,61.48,61.35,61.48,99234.0,32.4989,32.5465,32.4777,32.5465,99234.0
2016-02-26 14:00:00,61.48,61.55,61.45,61.5,76643.0,32.5465,32.5836,32.5306,32.5571,76643.0
2016-02-26 14:10:00,61.5,61.55,61.45,61.52,84445.0,32.5571,32.5836,32.5306,32.5677,84445.0
2016-02-26 14:20:00,61.52,61.65,61.46,61.46,121983.0,32.5677,32.6365,32.5359,32.5359,121983.0
2016-02-26 14:30:00,61.46,61.51,61.43,61.48,104084.0,32.5359,32.5624,32.52,32.5465,104084.0
2016-02-26 14:40:00,61.47,61.52,61.43,61.48,65569.0,32.5412,32.5677,32.52,32.5465,65569.0
2016-02-26 14:50:00,61.47,61.49,61.4,61.47,82941.0,32.5412,32.5518,32.5042,32.5412,82941.0
2016-02-26 15:00:00,61.47,61.62,61.45,61.58,75847.0,32.5412,32.6206,32.5306,32.5994,75847.0
2016-02-26 15:10:00,61.59,61.64,61.57,61.64,134715.0,32.6047,32.6312,32.5942,32.6312,134715.0
2016-02-26 15:20:00,61.64,61.65,61.52,61.53,105906.0,32.6312,32.6365,32.5677,32.573,105906.0
2016-02-26 15:30:00,61.52,61.61,61.5,61.51,102971.0,32.5677,32.6153,32.5571,32.5624,102971.0
2016-02-26 15:40:00,61.51,61.59,61.51,61.56,186695.0,32.5624,32.6047,32.5624,32.5889,186695.0
2016-02-26 15:50:00,61.56,61.62,61.52,61.54,488366.0,32.5889,32.6206,32.5677,32.5783,488366.0
2016-02-29 09:30:00,61.51,61.65,61.27,61.48,257349.0,32.5624,32.6365,32.4353,32.5465,257349.0
2016-02-29 09:40:00,61.48,61.81,61.46,61.72,159319.0,32.5465,32.7212,32.5359,32.6736,159319.0
2016-02-29 09:50:00,61.73,62.11,61.72,61.81,191902.0,32.6789,32.88,32.6736,32.7212,191902.0
2016-02-29 10:00:00,61.81,61.83,61.55,61.61,162886.0,32.7212,32.7318,32.5836,32.6153,162886.0
2016-02-29 10:10:00,61.62,61.73,61.58,61.73,87422.0,32.6206,32.6789,32.5994,32.6789,87422.0
2016-02-29 10:20:00,61.73,61.85,61.72,61.74,67240.0,32.6789,32.7424,32.6736,32.6842,67240.0
2016-02-29 10:30:00,61.75,61.77,61.65,61.71,72331.0,32.6894,32.7,32.6365,32.6683,72331.0
2016-02-29 10:40:00,61.7,61.8,61.67,61.74,65339.0,32.663,32.7159,32.6471,32.6842,65339.0
2016-02-29 10:50:00,61.73,61.84,61.71,61.82,117058.0,32.6789,32.7371,32.6683,32.7265,117058.0
2016-02-29 11:00:00,61.82,61.96,61.82,61.94,56797.0,32.7265,32.8006,32.7265,32.79,56797.0
2016-02-29 11:10:00,61.94,62.01,61.86,61.89,74365.0,32.79,32.8271,32.7477,32.7636,74365.0
2016-02-29 11:20:00,61.89,61.97,61.85,61.91,56468.0,32.7636,32.8059,32.7424,32.7741,56468.0
2016-02-29 11:30:00,61.9,62.22,61.87,62.13,123473.0,32.7689,32.9383,32.753,32.8906,123473.0
2016-02-29 11:40:00,62.14,62.16,62.07,62.13,78244.0,32.8959,32.9065,32.8588,32.8906,78244.0
2016-02-29 11:50:00,62.12,62.24,62.07,62.2,72863.0,32.8853,32.9488,32.8588,32.9277,72863.0
2016-02-29 12:00:00,62.2,62.24,62.09,62.11,99408.0,32.9277,32.9488,32.8694,32.88,99408.0
2016-02-29 12:10:00,62.11,62.17,62.06,62.13,42721.0,32.88,32.9118,32.8536,32.8906,42721.0
2016-02-29 12:20:00,62.14,62.14,61.89,61.92,86339.0,32.8959,32.8959,32.7636,32.7794,86339.0
2016-02-29 12:30:00,61.93,62.04,61.87,61.97,51354.0,32.7847,32.843,32.753,32.8059,51354.0
2016-02-29 12:40:00,61.97,62.08,61.96,62.05,61156.0,32.8059,32.8641,32.8006,32.8483,61156.0
2016-02-29 12:50:00,62.05,62.12,62.03,62.11,41478.0,32.8483,32.8853,32.8377,32.88,41478.0
2016-02-29 13:00:00,62.1,62.11,62.01,62.05,47674.0,32.8747,32.88,32.8271,32.8483,47674.0
2016-02-29 13:10:00,62.05,62.06,61.94,61.97,35634.0,32.8483,32.8536,32.79,32.8059,35634.0
2016-02-29 13:20:00,61.97,61.98,61.86,61.86,51034.0,32.8059,32.8112,32.7477,32.7477,51034.0
2016-02-29 13:30:00,61.86,61.93,61.83,61.84,63249.0,32.7477,32.7847,32.7318,32.7371,63249.0
2016-02-29 13:40:00,61.84,61.93,61.81,61.92,41608.0,32.7371,32.7847,32.7212,32.7794,41608.0
2016-02-29 13:50:00,61.92,61.93,61.85,61.89,35315.0,32.7794,32.7847,32.7424,32.7636,35315.0
2016-02-29 14:00:00,61.9,61.9,61.8,61.83,55833.0,32.7689,32.7689,32.7159,32.7318,55833.0
2016-02-29 14:10:00,61.82,61.86,61.75,61.75,64056.0,32.7265,32.7477,32.6894,32.6894,64056.0
2016-02-29 14:20:00,61.75,61.76,61.63,61.68,78345.0,32.6894,32.6947,32.6259,32.6524,78345.0
2016-02-29 14:30:00,61.67,61.68,61.54,61.57,116342.0,32.6471,32.6524,32.5783,32.5942,116342.0
2016-02-29 14:40:00,61.57,61.59,61.5,61.57,88778.0,32.5942,32.6047,32.5571,32.5942,88778.0
2016-02-29 14:50:00,61.56,61.62,61.54,61.57,79316.0,32.5889,32.6206,32.5783,32.5942,79316.0
2016-02-29 15:00:00,61.57,61.58,61.44,61.53,101147.0,32.5942,32.5994,32.5253,32.573,101147.0
2016-02-29 15:10:00,61.53,61.53,61.39,61.45,97499.0,32.573,32.573,32.4989,32.5306,97499.0
2016-02-29 15:20:00,61.45,61.57,61.44,61.54,68962.0,32.5306,32.5942,32.5253,32.5783,68962.0
2016-02-29 15:30:00,61.53,61.7,61.52,61.7,137099.0,32.573,32.663,32.5677,32.663,137099.0
2016-02-29 15:40:00,61.7,61.79,61.64,61.78,223287.0,32.663,32.7106,32.6312,32.7053,223287.0
2016-02-29 15:50:00,61.77,61.79,61.56,61.56,645433.0,32.7,32.7106,32.5889,32.5889,645433.0
2016-03-01 09:30:00,62.13,62.13,61.82,61.83,241805.0,32.8906,32.8906,32.7265,32.7318,241805.0
2016-03-01 09:40:00,61.83,62.0,61.83,61.98,133109.0,32.7318,32.8218,32.7318,32.8112,133109.0
2016-03-01 09:50:00,61.97,62.2,61.96,62.11,99427.0,32.8059,32.9277,32.8006,32.88,99427.0
2016-03-01 10:00:00,62.12,62.2,62.08,62.18,160264.0,32.8853,32.9277,32.8641,32.9171,160264.0
2016-03-01 10:10:00,62.17,62.17,61.99,62.07,111491.0,32.9118,32.9118,32.8165,32.8588,111491.0
2016-03-01 10:20:00,62.09,62.27,62.06,62.14,184588.0,32.8694,32.9647,32.8536,32.8959,184588.0
2016-03-01 10:30:00,62.15,62.27,62.08,62.1,151291.0,32.9012,32.9647,32.8641,32.8747,151291.0
2016-03-01 10:40:00,62.1,62.23,62.07,62.12,94423.0,32.8747,32.9435,32.8588,32.8853,94423.0
2016-03-01 10:50:00,62.12,62.16,62.06,62.08,109907.0,32.8853,32.9065,32.8536,32.8641,109907.0
2016-03-01 11:00:00,62.07,62.11,61.99,62.06,171289.0,32.8588,32.88,32.8165,32.8536,171289.0
2016-03-01 11:10:00,62.07,62.17,62.0,62.14,57056.0,32.8588,32.9118,32.8218,32.8959,57056.0
2016-03-01 11:20:00,62.15,62.24,62.15,62.2,80304.0,32.9012,32.9488,32.9012,32.9277,80304.0
2016-03-01 11:30:00,62.2,62.25,62.13,62.25,83335.0,32.9277,32.9541,32.8906,32.9541,83335.0
2016-03-01 11:40:00,62.25,62.29,62.04,62.07,71624.0,32.9541,32.9753,32.843,32.8588,71624.0
2016-03-01 11:50:00,62.06,62.07,61.84,61.86,121271.0,32.8536,32.8588,32.7371,32.7477,121271.0
2016-03-01 12:00:00,61.85,61.97,61.84,61.85,117704.0,32.7424,32.8059,32.7371,32.7424,117704.0
2016-03-01 12:10:00,61.85,61.87,61.72,61.73,156170.0,32.7424,32.753,32.6736,32.6789,156170.0
2016-03-01 12:20:00,61.73,61.76,61.69,61.73,124880.0,32.6789,32.6947,32.6577,32.6789,124880.0
2016-03-01 12:30:00,61.72,61.74,61.63,61.65,112701.0,32.6736,32.6842,32.6259,32.6365,112701.0
2016-03-01 12:40:00,61.65,61.66,61.59,61.63,110511.0,32.6365,32.6418,32.6047,32.6259,110511.0
2016-03-01 12:50:00,61.63,61.67,61.61,61.63,103301.0,32.6259,32.6471,32.6153,32.6259,103301.0
2016-03-01 13:00:00,61.63,61.64,61.5,61.6,232030.0,32.6259,32.6312,32.5571,32.61,232030.0
2016-03-01 13:10:00,61.6,61.63,61.5,61.5,68349.0,32.61,32.6259,32.5571,32.5571,68349.0
2016-03-01 13:20:00,61.5,61.53,61.47,61.51,198696.0,32.5571,32.573,32.5412,32.5624,198696.0
2016-03-01 13:30:00,61.5,61.54,61.5,61.51,126296.0,32.5571,32.5783,32.5571,32.5624,126296.0
2016-03-01 13:40:00,61.51,61.67,61.5,61.65,129466.0,32.5624,32.6471,32.5571,32.6365,129466.0
2016-03-01 13:50:00,61.65,61.66,61.55,61.56,107764.0,32.6365,32.6418,32.5836,32.5889,107764.0
2016-03-01 14:00:00,61.55,61.58,61.52,61.53,159788.0,32.5836,32.5994,32.5677,32.573,159788.0
2016-03-01 14:10:00,61.53,61.53,61.37,61.38,123748.0,32.573,32.573,32.4883,32.4936,123748.0
2016-03-01 14:20:00,61.38,61.6,61.32,61.59,177982.0,32.4936,32.61,32.4618,32.6047,177982.0
2016-03-01 14:30:00,61.59,61.68,61.58,61.63,141503.0,32.6047,32.6524,32.5994,32.6259,141503.0
2016-03-01 14:40:00,61.63,61.72,61.61,61.72,142251.0,32.6259,32.6736,32.6153,32.6736,142251.0
2016-03-01 14:50:00,61.72,61.77,61.68,61.74,97642.0,32.6736,32.7,32.6524,32.6842,97642.0
2016-03-01 15:00:00,61.74,61.81,61.72,61.72,139859.0,32.6842,32.7212,32.6736,32.6736,139859.0
2016-03-01 15:10:00,61.72,61.75,61.69,61.69,139573.0,32.6736,32.6894,32.6577,32.6577,139573.0
2016-03-01 15:20:00,61.7,61.71,61.66,61.7,106608.0,32.663,32.6683,32.6418,32.663,106608.0
2016-03-01 15:30:00,61.7,61.7,61.57,61.58,129781.0,32.663,32.663,32.5942,32.5994,129781.0
2016-03-01 15:40:00,61.57,61.65,61.5,61.5,219017.0,32.5942,32.6365,32.5571,32.5571,219017.0
2016-03-01 15:50:00,61.5,61.72,61.47,61.7,742668.0,32.5571,32.6736,32.5412,32.663,742668.0
2016-03-02 09:30:00,61.48,61.57,61.21,61.4,288719.0,32.5465,32.5942,32.4036,32.5042,288719.0
2016-03-02 09:40:00,61.39,61.39,61.03,61.13,234770.0,32.4989,32.4989,32.3083,32.3612,234770.0
2016-03-02 09:50:00,61.11,61.36,61.07,61.34,141724.0,32.3506,32.483,32.3295,32.4724,141724.0
2016-03-02 10:00:00,61.33,61.35,61.26,61.34,143605.0,32.4671,32.4777,32.43,32.4724,143605.0
2016-03-02 10:10:00,61.34,61.57,61.3,61.54,140677.0,32.4724,32.5942,32.4512,32.5783,140677.0
2016-03-02 10:20:00,61.55,61.56,61.42,61.48,101950.0,32.5836,32.5889,32.5147,32.5465,101950.0
2016-03-02 10:30:00,61.47,61.49,61.32,61.46,73627.0,32.5412,32.5518,32.4618,32.5359,73627.0
2016-03-02 10:40:00,61.46,61.5,61.38,61.46,98784.0,32.5359,32.5571,32.4936,32.5359,98784.0
2016-03-02 10:50:00,61.45,61.45,61.38,61.42,49060.0,32.5306,32.5306,32.4936,32.5147,49060.0
2016-03-02 11:00:00,61.42,61.58,61.39,61.57,149326.0,32.5147,32.5994,32.4989,32.5942,149326.0
2016-03-02 11:10:00,61.58,61.59,61.52,61.59,53277.0,32.5994,32.6047,32.5677,32.6047,53277.0
2016-03-02 11:20:00,61.59,61.66,61.51,61.55,89779.0,32.6047,32.6418,32.5624,32.5836,89779.0
2016-03-02 11:30:00,61.55,61.69,61.55,61.59,139602.0,32.5836,32.6577,32.5836,32.6047,139602.0
2016-03-02 11:40:00,61.58,61.59,61.44,61.46,84371.0,32.5994,32.6047,32.5253,32.5359,84371.0
2016-03-02 11:50:00,61.45,61.46,61.27,61.3,138557.0,32.5306,32.5359,32.4353,32.4512,138557.0
2016-03-02 12:00:00,61.3,61.31,61.21,61.26,93108.0,32.4512,32.4565,32.4036,32.43,93108.0
2016-03-02 12:10:00,61.26,61.31,61.24,61.3,54437.0,32.43,32.4565,32.4195,32.4512,54437.0
2016-03-02 12:20:00,61.3,61.42,61.29,61.4,71403.0,32.4512,32.5147,32.4459,32.5042,71403.0
2016-03-02 12:30:00,61.41,61.46,61.39,61.45,63048.0,32.5095,32.5359,32.4989,32.5306,63048.0
2016-03-02 12:40:00,61.46,61.49,61.41,61.44,83502.0,32.5359,32.5518,32.5095,32.5253,83502.0
2016-03-02 12:50:00,61.44,61.5,61.43,61.47,80698.0,32.5253,32.5571,32.52,32.5412,80698.0
2016-03-02 13:00:00,61.48,61.48,61.38,61.39,57844.0,32.5465,32.5465,32.4936,32.4989,57844.0
2016-03-02 13:10:00,61.39,61.4,61.33,61.4,68671.0,32.4989,32.5042,32.4671,32.5042,68671.0
2016-03-02 13:20:00,61.4,61.45,61.36,61.44,56450.0,32.5042,32.5306,32.483,32.5253,56450.0
2016-03-02 13:30:00,61.45,61.45,61.34,61.35,45059.0,32.5306,32.5306,32.4724,32.4777,45059.0
2016-03-02 13:40:00,61.34,61.38,61.33,61.35,78072.0,32.4724,32.4936,32.4671,32.4777,78072.0
2016-03-02 13:50:00,61.35,61.42,61.33,61.33,116485.0,32.4777,32.5147,32.4671,32.4671,116485.0
2016-03-02 14:00:00,61.34,61.38,61.29,61.33,103536.0,32.4724,32.4936,32.4459,32.4671,103536.0
2016-03-02 14:10:00,61.34,61.35,61.25,61.27,74991.0,32.4724,32.4777,32.4248,32.4353,74991.0
2016-03-02 14:20:00,61.27,61.4,61.26,61.36,80909.0,32.4353,32.5042,32.43,32.483,80909.0
2016-03-02 14:30:00,61.36,61.44,61.34,61.42,78446.0,32.483,32.5253,32.4724,32.5147,78446.0
2016-03-02 14:40:00,61.43,61.51,61.42,61.46,106641.0,32.52,32.5624,32.5147,32.5359,106641.0
2016-03-02 14:50:00,61.46,61.47,61.37,61.41,78008.0,32.5359,32.5412,32.4883,32.5095,78008.0
2016-03-02 15:00:00,61.41,61.41,61.32,61.38,106222.0,32.5095,32.5095,32.4618,32.4936,106222.0
2016-03-02 15:10:00,61.38,61.46,61.33,61.33,111212.0,32.4936,32.5359,32.4671,32.4671,111212.0
2016-03-02 15:20:00,61.33,61.41,61.33,61.36,103486.0,32.4671,32.5095,32.4671,32.483,103486.0
2016-03-02 15:30:00,61.36,61.43,61.32,61.37,139171.0,32.483,32.52,32.4618,32.4883,139171.0
2016-03-02 15:40:00,61.37,61.44,61.35,61.35,171350.0,32.4883,32.5253,32.4777,32.4777,171350.0
2016-03-02 15:50:00,61.36,61.51,61.31,61.48,430423.0,32.483,32.5624,32.4565,32.5465,430423.0
2016-03-03 09:30:00,61.5,61.56,61.23,61.24,144146.0,32.5571,32.5889,32.4142,32.4195,144146.0
2016-03-03 09:40:00,61.23,61.42,61.18,61.4,165387.0,32.4142,32.5147,32.3877,32.5042,165387.0
2016-03-03 09:50:00,61.4,61.4,61.18,61.22,69497.0,32.5042,32.5042,32.3877,32.4089,69497.0
2016-03-03 10:00:00,61.23,61.34,61.21,61.22,131366.0,32.4142,32.4724,32.4036,32.4089,131366.0
2016-03-03 10:10:00,61.22,61.32,61.16,61.31,184046.0,32.4089,32.4618,32.3771,32.4565,184046.0
2016-03-03 10:20:00,61.32,61.34,61.25,61.34,118114.0,32.4618,32.4724,32.4248,32.4724,118114.0
2016-03-03 10:30:00,61.33,61.37,61.29,61.36,106405.0,32.4671,32.4883,32.4459,32.483,106405.0
2016-03-03 10:40:00,61.36,61.45,61.32,61.43,115768.0,32.483,32.5306,32.4618,32.52,115768.0
2016-03-03 10:50:00,61.42,61.5,61.39,61.42,114064.0,32.5147,32.5571,32.4989,32.5147,114064.0
2016-03-03 11:00:00,61.41,61.43,61.3,61.36,121703.0,32.5095,32.52,32.4512,32.483,121703.0
2016-03-03 11:10:00,61.36,61.64,61.36,61.62,116480.0,32.483,32.6312,32.483,32.6206,116480.0
2016-03-03 11:20:00,61.61,61.75,61.61,61.75,147244.0,32.6153,32.6894,32.6153,32.6894,147244.0
2016-03-03 11:30:00,61.75,61.89,61.73,61.88,114153.0,32.6894,32.7636,32.6789,32.7583,114153.0
2016-03-03 11:40:00,61.88,61.94,61.83,61.94,89255.0,32.7583,32.79,32.7318,32.79,89255.0
2016-03-03 11:50:00,61.94,61.95,61.86,61.88,108407.0,32.79,32.7953,32.7477,32.7583,108407.0
2016-03-03 12:00:00,61.87,62.0,61.87,61.98,78905.0,32.753,32.8218,32.753,32.8112,78905.0
2016-03-03 12:10:00,61.97,62.07,61.97,61.99,179433.0,32.8059,32.8588,32.8059,32.8165,179433.0
2016-03-03 12:20:00,61.99,62.0,61.84,61.88,64275.0,32.8165,32.8218,32.7371,32.7583,64275.0
2016-03-03 12:30:00,61.88,61.93,61.81,61.84,39935.0,32.7583,32.7847,32.7212,32.7371,39935.0
2016-03-03 12:40:00,61.83,61.88,61.79,61.87,43062.0,32.7318,32.7583,32.7106,32.753,43062.0
2016-03-03 12:50:00,61.87,61.91,61.84,61.89,83445.0,32.753,32.7741,32.7371,32.7636,83445.0
2016-03-03 13:00:00,61.88,62.0,61.88,61.98,32338.0,32.7583,32.8218,32.7583,32.8112,32338.0
2016-03-03 13:10:00,61.98,61.98,61.91,61.96,42997.0,32.8112,32.8112,32.7741,32.8006,42997.0
2016-03-03 13:20:00,61.98,62.0,61.9,61.91,76338.0,32.8112,32.8218,32.7689,32.7741,76338.0
2016-03-03 13:30:00,61.92,62.0,61.91,61.99,58135.0,32.7794,32.8218,32.7741,32.8165,58135.0
2016-03-03 13:40:00,61.99,62.0,61.95,61.97,93523.0,32.8165,32.8218,32.7953,32.8059,93523.0
2016-03-03 13:50:00,61.97,61.99,61.89,61.92,66445.0,32.8059,32.8165,32.7636,32.7794,66445.0
2016-03-03 14:00:00,61.92,61.94,61.84,61.89,68375.0,32.7794,32.79,32.7371,32.7636,68375.0
2016-03-03 14:10:00,61.89,61.94,61.87,61.92,54758.0,32.7636,32.79,32.753,32.7794,54758.0
2016-03-03 14:20:00,61.92,62.05,61.91,61.99,94422.0,32.7794,32.8483,32.7741,32.8165,94422.0
2016-03-03 14:30:00,62.0,62.06,61.95,62.05,121325.0,32.8218,32.8536,32.7953,32.8483,121325.0
2016-03-03 14:40:00,62.06,62.15,62.06,62.08,134340.0,32.8536,32.9012,32.8536,32.8641,134340.0
2016-03-03 14:50:00,62.08,62.15,62.07,62.15,74465.0,32.8641,32.9012,32.8588,32.9012,74465.0
2016-03-03 15:00:00,62.15,62.19,62.12,62.16,113327.0,32.9012,32.9224,32.8853,32.9065,113327.0
2016-03-03 15:10:00,62.17,62.2,62.16,62.18,83881.0,32.9118,32.9277,32.9065,32.9171,83881.0
2016-03-03 15:20:00,62.18,62.22,62.14,62.22,90627.0,32.9171,32.9383,32.8959,32.9383,90627.0
2016-03-03 15:30:00,62.21,62.23,62.17,62.2,115069.0,32.933,32.9435,32.9118,32.9277,115069.0
2016-03-03 15:40:00,62.19,62.25,62.19,62.25,161641.0,32.9224,32.9541,32.9224,32.9541,161641.0
2016-03-03 15:50:00,62.24,62.29,62.2,62.23,345240.0,32.9488,32.9753,32.9277,32.9435,345240.0
2016-03-04 09:30:00,62.15,62.24,61.87,62.08,357548.0,32.9012,32.9488,32.753,32.8641,357548.0
2016-03-04 09:40:00,62.07,62.34,62.07,62.26,126346.0,32.8588,33.0018,32.8588,32.9594,126346.0
2016-03-04 09:50:00,62.26,62.5,62.19,62.5,154843.0,32.9594,33.0865,32.9224,33.0865,154843.0
2016-03-04 10:00:00,62.49,62.54,62.34,62.4,156961.0,33.0812,33.1077,33.0018,33.0335,156961.0
2016-03-04 10:10:00,62.41,62.57,62.37,62.48,108186.0,33.0388,33.1235,33.0177,33.0759,108186.0
2016-03-04 10:20:00,62.48,62.74,62.48,62.7,131762.0,33.0759,33.2135,33.0759,33.1924,131762.0
2016-03-04 10:30:00,62.7,62.76,62.6,62.61,285587.0,33.1924,33.2241,33.1394,33.1447,285587.0
2016-03-04 10:40:00,62.61,62.74,62.55,62.68,83758.0,33.1447,33.2135,33.113,33.1818,83758.0
2016-03-04 10:50:00,62.68,62.73,62.57,62.63,119552.0,33.1818,33.2082,33.1235,33.1553,119552.0
2016-03-04 11:00:00,62.63,62.71,62.6,62.66,116343.0,33.1553,33.1977,33.1394,33.1712,116343.0
2016-03-04 11:10:00,62.66,62.74,62.65,62.72,88878.0,33.1712,33.2135,33.1659,33.2029,88878.0
2016-03-04 11:20:00,62.71,62.77,62.63,62.7,170364.0,33.1977,33.2294,33.1553,33.1924,170364.0
2016-03-04 11:30:00,62.71,62.73,62.62,62.64,87717.0,33.1977,33.2082,33.15,33.1606,87717.0
2016-03-04 11:40:00,62.64,62.79,62.63,62.77,83739.0,33.1606,33.24,33.1553,33.2294,83739.0
2016-03-04 11:50:00,62.77,62.78,62.7,62.74,120347.0,33.2294,33.2347,33.1924,33.2135,120347.0
2016-03-04 12:00:00,62.74,62.82,62.69,62.82,123774.0,33.2135,33.2559,33.1871,33.2559,123774.0
2016-03-04 12:10:00,62.81,62.89,62.77,62.89,96040.0,33.2506,33.2929,33.2294,33.2929,96040.0
2016-03-04 12:20:00,62.9,62.96,62.86,62.91,120694.0,33.2982,33.33,33.2771,33.3035,120694.0
2016-03-04 12:30:00,62.92,62.93,62.8,62.8,58632.0,33.3088,33.3141,33.2453,33.2453,58632.0
2016-03-04 12:40:00,62.81,62.89,62.8,62.89,45750.0,33.2506,33.2929,33.2453,33.2929,45750.0
2016-03-04 12:50:00,62.88,62.92,62.83,62.91,48881.0,33.2876,33.3088,33.2612,33.3035,48881.0
2016-03-04 13:00:00,62.92,62.96,62.89,62.94,64216.0,33.3088,33.33,33.2929,33.3194,64216.0
2016-03-04 13:10:00,62.94,62.95,62.89,62.94,52088.0,33.3194,33.3247,33.2929,33.3194,52088.0
2016-03-04 13:20:00,62.94,62.96,62.86,62.96,109191.0,33.3194,33.33,33.2771,33.33,109191.0
2016-03-04 13:30:00,62.95,62.96,62.82,62.88,102552.0,33.3247,33.33,33.2559,33.2876,102552.0
2016-03-04 13:40:00,62.89,62.96,62.86,62.91,65614.0,33.2929,33.33,33.2771,33.3035,65614.0
2016-03-04 13:50:00,62.91,62.98,62.89,62.98,77258.0,33.3035,33.3406,33.2929,33.3406,77258.0
2016-03-04 14:00:00,62.98,63.01,62.97,63.01,137289.0,33.3406,33.3565,33.3353,33.3565,137289.0
2016-03-04 14:10:00,63.0,63.06,62.97,63.01,133407.0,33.3512,33.3829,33.3353,33.3565,133407.0
2016-03-04 14:20:00,63.01,63.07,62.98,63.05,95724.0,33.3565,33.3882,33.3406,33.3776,95724.0
2016-03-04 14:30:00,63.04,63.05,62.9,62.94,98646.0,33.3723,33.3776,33.2982,33.3194,98646.0
2016-03-04 14:40:00,62.94,62.96,62.85,62.89,121998.0,33.3194,33.33,33.2718,33.2929,121998.0
2016-03-04 14:50:00,62.9,62.93,62.81,62.85,101137.0,33.2982,33.3141,33.2506,33.2718,101137.0
2016-03-04 15:00:00,62.85,62.88,62.82,62.88,125271.0,33.2718,33.2876,33.2559,33.2876,125271.0
2016-03-04 15:10:00,62.87,62.89,62.83,62.87,102163.0,33.2824,33.2929,33.2612,33.2824,102163.0
2016-03-04 15:20:00,62.88,62.92,62.81,62.88,147682.0,33.2876,33.3088,33.2506,33.2876,147682.0
2016-03-04 15:30:00,62.88,63.01,62.88,63.0,182334.0,33.2876,33.3565,33.2876,33.3512,182334.0
2016-03-04 15:40:00,63.0,63.0,62.91,62.95,207878.0,33.3512,33.3512,33.3035,33.3247,207878.0
2016-03-04 15:50:00,62.94,63.04,62.9,62.97,422535.0,33.3194,33.3723,33.2982,33.3353,422535.0
2016-03-07 09:30:00,62.86,63.08,62.51,62.55,649087.0,33.2771,33.3935,33.0918,33.113,649087.0
2016-03-07 09:40:00,62.53,62.58,62.26,62.27,349688.0,33.1024,33.1288,32.9594,32.9647,349688.0
2016-03-07 09:50:00,62.26,62.55,62.25,62.39,268388.0,32.9594,33.113,32.9541,33.0283,268388.0
2016-03-07 10:00:00,62.4,62.44,62.3,62.3,234155.0,33.0335,33.0547,32.9806,32.9806,234155.0
2016-03-07 10:10:00,62.3,62.3,62.16,62.22,336987.0,32.9806,32.9806,32.9065,32.9383,336987.0
2016-03-07 10:20:00,62.21,62.25,62.08,62.11,192298.0,32.933,32.9541,32.8641,32.88,192298.0
2016-03-07 10:30:00,62.12,62.22,62.11,62.19,169375.0,32.8853,32.9383,32.88,32.9224,169375.0
2016-03-07 10:40:00,62.19,62.33,62.18,62.24,131602.0,32.9224,32.9965,32.9171,32.9488,131602.0
2016-03-07 10:50:00,62.23,62.26,62.16,62.16,139793.0,32.9435,32.9594,32.9065,32.9065,139793.0
2016-03-07 11:00:00,62.16,62.19,62.08,62.11,149170.0,32.9065,32.9224,32.8641,32.88,149170.0
2016-03-07 11:10:00,62.12,62.15,62.07,62.11,126866.0,32.8853,32.9012,32.8588,32.88,126866.0
2016-03-07 11:20:00,62.13,62.13,62.02,62.05,149117.0,32.8906,32.8906,32.8324,32.8483,149117.0
2016-03-07 11:30:00,62.06,62.08,61.9,61.98,322198.0,32.8536,32.8641,32.7689,32.8112,322198.0
2016-03-07 11:40:00,61.99,62.19,61.97,62.15,142125.0,32.8165,32.9224,32.8059,32.9012,142125.0
2016-03-07 11:50:00,62.14,62.14,62.06,62.07,124731.0,32.8959,32.8959,32.8536,32.8588,124731.0
2016-03-07 12:00:00,62.08,62.08,62.01,62.03,98244.0,32.8641,32.8641,32.8271,32.8377,98244.0
2016-03-07 12:10:00,62.02,62.03,61.97,61.98,117862.0,32.8324,32.8377,32.8059,32.8112,117862.0
2016-03-07 12:20:00,61.99,61.99,61.97,61.98,65022.0,32.8165,32.8165,32.8059,32.8112,65022.0
2016-03-07 12:30:00,61.99,62.03,61.98,62.02,117497.0,32.8165,32.8377,32.8112,32.8324,117497.0
2016-03-07 12:40:00,62.03,62.03,61.96,61.98,140902.0,32.8377,32.8377,32.8006,32.8112,140902.0
2016-03-07 12:50:00,61.98,61.98,61.93,61.93,119477.0,32.8112,32.8112,32.7847,32.7847,119477.0
2016-03-07 13:00:00,61.94,62.0,61.93,62.0,121661.0,32.79,32.8218,32.7847,32.8218,121661.0
2016-03-07 13:10:00,62.0,62.01,61.96,61.97,159285.0,32.8218,32.8271,32.8006,32.8059,159285.0
2016-03-07 13:20:00,61.97,61.97,61.92,61.93,101509.0,32.8059,32.8059,32.7794,32.7847,101509.0
2016-03-07 13:30:00,61.93,61.93,61.84,61.86,259631.0,32.7847,32.7847,32.7371,32.7477,259631.0
2016-03-07 13:40:00,61.86,61.94,61.85,61.92,111444.0,32.7477,32.79,32.7424,32.7794,111444.0
2016-03-07 13:50:00,61.92,61.95,61.92,61.95,130072.0,32.7794,32.7953,32.7794,32.7953,130072.0
2016-03-07 14:00:00,61.95,61.95,61.88,61.92,258181.0,32.7953,32.7953,32.7583,32.7794,258181.0
2016-03-07 14:10:00,61.92,61.96,61.89,61.91,124452.0,32.7794,32.8006,32.7636,32.7741,124452.0
2016-03-07 14:20:00,61.91,61.96,61.89,61.96,172260.0,32.7741,32.8006,32.7636,32.8006,172260.0
2016-03-07 14:30:00,61.95,61.96,61.79,61.8,212275.0,32.7953,32.8006,32.7106,32.7159,212275.0
2016-03-07 14:40:00,61.8,61.83,61.75,61.77,184034.0,32.7159,32.7318,32.6894,32.7,184034.0
2016-03-07 14:50:00,61.76,61.77,61.63,61.65,254327.0,32.6947,32.7,32.6259,32.6365,254327.0
2016-03-07 15:00:00,61.64,61.66,61.6,61.63,211156.0,32.6312,32.6418,32.61,32.6259,211156.0
2016-03-07 15:10:00,61.64,61.69,61.62,61.69,214668.0,32.6312,32.6577,32.6206,32.6577,214668.0
2016-03-07 15:20:00,61.69,61.76,61.66,61.76,189025.0,32.6577,32.6947,32.6418,32.6947,189025.0
2016-03-07 15:30:00,61.76,61.88,61.69,61.81,242180.0,32.6947,32.7583,32.6577,32.7212,242180.0
2016-03-07 15:40:00,61.82,61.82,61.66,61.67,275864.0,32.7265,32.7265,32.6418,32.6471,275864.0
2016-03-07 15:50:00,61.67,61.82,61.65,61.79,834577.0,32.6471,32.7265,32.6365,32.7106,834577.0
2016-03-08 09:30:00,61.77,61.8,61.45,61.57,248644.0,32.7,32.7159,32.5306,32.5942,248644.0
2016-03-08 09:40:00,61.58,61.96,61.55,61.86,127924.0,32.5994,32.8006,32.5836,32.7477,127924.0
2016-03-08 09:50:00,61.88,62.0,61.85,61.91,148056.0,32.7583,32.8218,32.7424,32.7741,148056.0
2016-03-08 10:00:00,61.92,62.01,61.83,61.92,112281.0,32.7794,32.8271,32.7318,32.7794,112281.0
2016-03-08 10:10:00,61.92,62.04,61.82,62.02,83787.0,32.7794,32.843,32.7265,32.8324,83787.0
2016-03-08 10:20:00,62.02,62.07,61.94,62.03,121108.0,32.8324,32.8588,32.79,32.8377,121108.0
2016-03-08 10:30:00,62.03,62.22,62.02,62.13,132632.0,32.8377,32.9383,32.8324,32.8906,132632.0
2016-03-08 10:40:00,62.13,62.17,62.04,62.16,115166.0,32.8906,32.9118,32.843,32.9065,115166.0
2016-03-08 10:50:00,62.16,62.26,62.09,62.25,90714.0,32.9065,32.9594,32.8694,32.9541,90714.0
2016-03-08 11:00:00,62.25,62.27,62.07,62.08,126048.0,32.9541,32.9647,32.8588,32.8641,126048.0
2016-03-08 11:10:00,62.09,62.19,62.05,62.17,121711.0,32.8694,32.9224,32.8483,32.9118,121711.0
2016-03-08 11:20:00,62.17,62.23,62.1,62.13,116778.0,32.9118,32.9435,32.8747,32.8906,116778.0
2016-03-08 11:30:00,62.12,62.22,62.12,62.22,71616.0,32.8853,32.9383,32.8853,32.9383,71616.0
2016-03-08 11:40:00,62.22,62.29,62.2,62.23,148134.0,32.9383,32.9753,32.9277,32.9435,148134.0
2016-03-08 11:50:00,62.24,62.27,62.17,62.18,77272.0,32.9488,32.9647,32.9118,32.9171,77272.0
2016-03-08 12:00:00,62.19,62.29,62.16,62.28,75503.0,32.9224,32.9753,32.9065,32.97,75503.0
2016-03-08 12:10:00,62.27,62.33,62.22,62.28,109692.0,32.9647,32.9965,32.9383,32.97,109692.0
2016-03-08 12:20:00,62.27,62.33,62.27,62.3,74422.0,32.9647,32.9965,32.9647,32.9806,74422.0
2016-03-08 12:30:00,62.3,62.3,62.25,62.29,49943.0,32.9806,32.9806,32.9541,32.9753,49943.0
2016-03-08 12:40:00,62.28,62.3,62.25,62.29,72354.0,32.97,32.9806,32.9541,32.9753,72354.0
2016-03-08 12:50:00,62.29,62.32,62.26,62.31,53599.0,32.9753,32.9912,32.9594,32.9859,53599.0
2016-03-08 13:00:00,62.31,62.34,62.25,62.26,69521.0,32.9859,33.0018,32.9541,32.9594,69521.0
2016-03-08 13:10:00,62.25,62.32,62.25,62.29,58051.0,32.9541,32.9912,32.9541,32.9753,58051.0
2016-03-08 13:20:00,62.29,62.34,62.25,62.28,89918.0,32.9753,33.0018,32.9541,32.97,89918.0
2016-03-08 13:30:00,62.28,62.33,62.27,62.27,42654.0,32.97,32.9965,32.9647,32.9647,42654.0
2016-03-08 13:40:00,62.28,62.3,62.23,62.27,53644.0,32.97,32.9806,32.9435,32.9647,53644.0
2016-03-08 13:50:00,62.26,62.3,62.26,62.29,56474.0,32.9594,32.9806,32.9594,32.9753,56474.0
2016-03-08 14:00:00,62.28,62.39,62.27,62.35,146543.0,32.97,33.0283,32.9647,33.0071,146543.0
2016-03-08 14:10:00,62.35,62.37,62.25,62.27,57688.0,33.0071,33.0177,32.9541,32.9647,57688.0
2016-03-08 14:20:00,62.27,62.3,62.15,62.19,123069.0,32.9647,32.9806,32.9012,32.9224,123069.0
2016-03-08 14:30:00,62.19,62.21,62.13,62.2,94680.0,32.9224,32.933,32.8906,32.9277,94680.0
2016-03-08 14:40:00,62.19,62.25,62.17,62.2,90133.0,32.9224,32.9541,32.9118,32.9277,90133.0
2016-03-08 14:50:00,62.2,62.27,62.19,62.24,110580.0,32.9277,32.9647,32.9224,32.9488,110580.0
2016-03-08 15:00:00,62.24,62.27,62.19,62.26,125711.0,32.9488,32.9647,32.9224,32.9594,125711.0
2016-03-08 15:10:00,62.25,62.29,62.2,62.22,136598.0,32.9541,32.9753,32.9277,32.9383,136598.0
2016-03-08 15:20:00,62.23,62.23,62.09,62.1,165690.0,32.9435,32.9435,32.8694,32.8747,165690.0
2016-03-08 15:30:00,62.1,62.18,62.06,62.08,199217.0,32.8747,32.9171,32.8536,32.8641,199217.0
2016-03-08 15:40:00,62.09,62.21,62.07,62.21,306156.0,32.8694,32.933,32.8588,32.933,306156.0
2016-03-08 15:50:00,62.2,62.32,62.16,62.28,513141.0,32.9277,32.9912,32.9065,32.97,513141.0
2016-03-09 09:30:00,62.64,62.68,62.41,62.58,251145.0,33.1606,33.1818,33.0388,33.1288,251145.0
2016-03-09 09:40:00,62.56,62.75,62.5,62.72,200789.0,33.1182,33.2188,33.0865,33.2029,200789.0
2016-03-09 09:50:00,62.73,62.82,62.65,62.71,94345.0,33.2082,33.2559,33.1659,33.1977,94345.0
2016-03-09 10:00:00,62.7,62.79,62.66,62.69,168632.0,33.1924,33.24,33.1712,33.1871,168632.0
2016-03-09 10:10:00,62.68,62.77,62.66,62.77,100073.0,33.1818,33.2294,33.1712,33.2294,100073.0
2016-03-09 10:20:00,62.77,62.89,62.73,62.81,199658.0,33.2294,33.2929,33.2082,33.2506,199658.0
2016-03-09 10:30:00,62.84,62.87,62.75,62.86,117946.0,33.2665,33.2824,33.2188,33.2771,117946.0
2016-03-09 10:40:00,62.86,62.87,62.75,62.75,107275.0,33.2771,33.2824,33.2188,33.2188,107275.0
2016-03-09 10:50:00,62.75,62.76,62.56,62.61,107184.0,33.2188,33.2241,33.1182,33.1447,107184.0
2016-03-09 11:00:00,62.61,62.68,62.59,62.68,87411.0,33.1447,33.1818,33.1341,33.1818,87411.0
2016-03-09 11:10:00,62.67,62.78,62.64,62.74,139275.0,33.1765,33.2347,33.1606,33.2135,139275.0
2016-03-09 11:20:00,62.74,62.86,62.69,62.77,164783.0,33.2135,33.2771,33.1871,33.2294,164783.0
2016-03-09 11:30:00,62.77,62.77,62.66,62.7,77734.0,33.2294,33.2294,33.1712,33.1924,77734.0
2016-03-09 11:40:00,62.7,62.72,62.6,62.64,77226.0,33.1924,33.2029,33.1394,33.1606,77226.0
2016-03-09 11:50:00,62.64,62.68,62.57,62.67,77534.0,33.1606,33.1818,33.1235,33.1765,77534.0
2016-03-09 12:00:00,62.67,62.67,62.54,62.54,53962.0,33.1765,33.1765,33.1077,33.1077,53962.0
2016-03-09 12:10:00,62.54,62.57,62.51,62.55,60867.0,33.1077,33.1235,33.0918,33.113,60867.0
2016-03-09 12:20:00,62.56,62.59,62.52,62.52,46247.0,33.1182,33.1341,33.0971,33.0971,46247.0
2016-03-09 12:30:00,62.52,62.54,62.44,62.45,112891.0,33.0971,33.1077,33.0547,33.06,112891.0
2016-03-09 12:40:00,62.44,62.45,62.4,62.44,61434.0,33.0547,33.06,33.0335,33.0547,61434.0
2016-03-09 12:50:00,62.45,62.51,62.43,62.5,89180.0,33.06,33.0918,33.0494,33.0865,89180.0
2016-03-09 13:00:00,62.5,62.5,62.42,62.43,61970.0,33.0865,33.0865,33.0441,33.0494,61970.0
2016-03-09 13:10:00,62.44,62.55,62.43,62.54,73334.0,33.0547,33.113,33.0494,33.1077,73334.0
2016-03-09 13:20:00,62.53,62.56,62.49,62.53,65156.0,33.1024,33.1182,33.0812,33.1024,65156.0
2016-03-09 13:30:00,62.52,62.61,62.49,62.59,54492.0,33.0971,33.1447,33.0812,33.1341,54492.0
2016-03-09 13:40:00,62.59,62.65,62.56,62.65,62676.0,33.1341,33.1659,33.1182,33.1659,62676.0
2016-03-09 13:50:00,62.65,62.72,62.61,62.66,71860.0,33.1659,33.2029,33.1447,33.1712,71860.0
2016-03-09 14:00:00,62.67,62.71,62.62,62.7,104128.0,33.1765,33.1977,33.15,33.1924,104128.0
2016-03-09 14:10:00,62.69,62.77,62.67,62.76,99036.0,33.1871,33.2294,33.1765,33.2241,99036.0
2016-03-09 14:20:00,62.76,62.83,62.7,62.8,115837.0,33.2241,33.2612,33.1924,33.2453,115837.0
2016-03-09 14:30:00,62.79,62.82,62.68,62.76,111548.0,33.24,33.2559,33.1818,33.2241,111548.0
2016-03-09 14:40:00,62.76,62.81,62.71,62.72,92703.0,33.2241,33.2506,33.1977,33.2029,92703.0
2016-03-09 14:50:00,62.73,62.79,62.72,62.75,103593.0,33.2082,33.24,33.2029,33.2188,103593.0
2016-03-09 15:00:00,62.75,62.8,62.71,62.73,96528.0,33.2188,33.2453,33.1977,33.2082,96528.0
2016-03-09 15:10:00,62.73,62.73,62.66,62.71,105585.0,33.2082,33.2082,33.1712,33.1977,105585.0
2016-03-09 15:20:00,62.7,62.8,62.65,62.8,135717.0,33.1924,33.2453,33.1659,33.2453,135717.0
2016-03-09 15:30:00,62.79,62.88,62.76,62.83,183311.0,33.24,33.2876,33.2241,33.2612,183311.0
2016-03-09 15:40:00,62.82,62.83,62.73,62.73,242593.0,33.2559,33.2612,33.2082,33.2082,242593.0
2016-03-09 15:50:00,62.74,62.8,62.66,62.8,581491.0,33.2135,33.2453,33.1712,33.2453,581491.0
2016-03-10 09:30:00,62.91,63.04,62.85,62.96,376399.0,33.3035,33.3723,33.2718,33.33,376399.0
2016-03-10 09:40:00,62.95,62.99,62.79,62.94,242928.0,33.3247,33.3459,33.24,33.3194,242928.0
2016-03-10 09:50:00,62.93,63.08,62.92,63.07,154641.0,33.3141,33.3935,33.3088,33.3882,154641.0
2016-03-10 10:00:00,63.08,63.13,62.91,62.95,176014.0,33.3935,33.42,33.3035,33.3247,176014.0
2016-03-10 10:10:00,62.94,63.08,62.94,63.08,74239.0,33.3194,33.3935,33.3194,33.3935,74239.0
2016-03-10 10:20:00,63.08,63.15,62.97,63.01,107113.0,33.3935,33.4306,33.3353,33.3565,107113.0
2016-03-10 10:30:00,63.01,63.04,62.92,63.0,176861.0,33.3565,33.3723,33.3088,33.3512,176861.0
2016-03-10 10:40:00,63.01,63.01,62.9,62.93,105034.0,33.3565,33.3565,33.2982,33.3141,105034.0
2016-03-10 10:50:00,62.92,62.97,62.75,62.76,113399.0,33.3088,33.3353,33.2188,33.2241,113399.0
2016-03-10 11:00:00,62.79,62.87,62.67,62.8,114869.0,33.24,33.2824,33.1765,33.2453,114869.0
2016-03-10 11:10:00,62.79,62.9,62.71,62.71,96291.0,33.24,33.2982,33.1977,33.1977,96291.0
2016-03-10 11:20:00,62.71,62.71,62.58,62.69,113228.0,33.1977,33.1977,33.1288,33.1871,113228.0
2016-03-10 11:30:00,62.68,62.7,62.5,62.56,102278.0,33.1818,33.1924,33.0865,33.1182,102278.0
2016-03-10 11:40:00,62.55,62.63,62.5,62.63,82351.0,33.113,33.1553,33.0865,33.1553,82351.0
2016-03-10 11:50:00,62.63,62.64,62.51,62.54,83976.0,33.1553,33.1606,33.0918,33.1077,83976.0
2016-03-10 12:00:00,62.54,62.61,62.53,62.61,55418.0,33.1077,33.1447,33.1024,33.1447,55418.0
2016-03-10 12:10:00,62.61,62.65,62.55,62.56,50595.0,33.1447,33.1659,33.113,33.1182,50595.0
2016-03-10 12:20:00,62.57,62.58,62.42,62.54,95476.0,33.1235,33.1288,33.0441,33.1077,95476.0
2016-03-10 12:30:00,62.54,62.56,62.42,62.49,81173.0,33.1077,33.1182,33.0441,33.0812,81173.0
2016-03-10 12:40:00,62.48,62.54,62.44,62.5,82033.0,33.0759,33.1077,33.0547,33.0865,82033.0
2016-03-10 12:50:00,62.51,62.6,62.48,62.54,69922.0,33.0918,33.1394,33.0759,33.1077,69922.0
2016-03-10 13:00:00,62.55,62.6,62.49,62.51,71792.0,33.113,33.1394,33.0812,33.0918,71792.0
2016-03-10 13:10:00,62.5,62.64,62.48,62.62,58223.0,33.0865,33.1606,33.0759,33.15,58223.0
2016-03-10 13:20:00,62.63,62.67,62.59,62.65,48754.0,33.1553,33.1765,33.1341,33.1659,48754.0
2016-03-10 13:30:00,62.65,62.66,62.57,62.65,69334.0,33.1659,33.1712,33.1235,33.1659,69334.0
2016-03-10 13:40:00,62.65,62.72,62.62,62.72,75247.0,33.1659,33.2029,33.15,33.2029,75247.0
2016-03-10 13:50:00,62.73,62.79,62.69,62.69,83826.0,33.2082,33.24,33.1871,33.1871,83826.0
2016-03-10 14:00:00,62.69,62.74,62.65,62.65,57824.0,33.1871,33.2135,33.1659,33.1659,57824.0
2016-03-10 14:10:00,62.66,62.78,62.65,62.75,58657.0,33.1712,33.2347,33.1659,33.2188,58657.0
2016-03-10 14:20:00,62.75,62.81,62.71,62.78,170874.0,33.2188,33.2506,33.1977,33.2347,170874.0
2016-03-10 14:30:00,62.78,62.81,62.69,62.72,70843.0,33.2347,33.2506,33.1871,33.2029,70843.0
2016-03-10 14:40:00,62.73,62.89,62.72,62.85,104370.0,33.2082,33.2929,33.2029,33.2718,104370.0
2016-03-10 14:50:00,62.85,62.92,62.83,62.88,140976.0,33.2718,33.3088,33.2612,33.2876,140976.0
2016-03-10 15:00:00,62.88,62.91,62.83,62.86,118745.0,33.2876,33.3035,33.2612,33.2771,118745.0
2016-03-10 15:10:00,62.86,62.92,62.77,62.86,153473.0,33.2771,33.3088,33.2294,33.2771,153473.0
2016-03-10 15:20:00,62.86,63.0,62.81,62.92,176849.0,33.2771,33.3512,33.2506,33.3088,176849.0
2016-03-10 15:30:00,62.91,62.95,62.86,62.89,138111.0,33.3035,33.3247,33.2771,33.2929,138111.0
2016-03-10 15:40:00,62.89,62.91,62.84,62.85,217691.0,33.2929,33.3035,33.2665,33.2718,217691.0
2016-03-10 15:50:00,62.86,63.01,62.85,63.01,530814.0,33.2771,33.3565,33.2718,33.3565,530814.0
2016-03-11 09:30:00,62.8,62.86,62.29,62.35,376147.0,33.5482,33.5803,33.2758,33.3078,376147.0
2016-03-11 09:40:00,62.35,62.37,62.21,62.27,130802.0,33.3078,33.3185,33.233,33.2651,130802.0
2016-03-11 09:50:00,62.29,62.29,62.1,62.24,142670.0,33.2758,33.2758,33.1743,33.2491,142670.0
2016-03-11 10:00:00,62.26,62.32,62.2,62.21,194628.0,33.2597,33.2918,33.2277,33.233,194628.0
2016-03-11 10:10:00,62.22,62.23,62.16,62.22,123410.0,33.2384,33.2437,33.2063,33.2384,123410.0
2016-03-11 10:20:00,62.22,62.22,62.07,62.11,135620.0,33.2384,33.2384,33.1582,33.1796,135620.0
2016-03-11 10:30:00,62.11,62.24,62.09,62.22,102438.0,33.1796,33.2491,33.1689,33.2384,102438.0
2016-03-11 10:40:00,62.22,62.25,62.2,62.25,150509.0,33.2384,33.2544,33.2277,33.2544,150509.0
2016-03-11 10:50:00,62.24,62.37,62.21,62.37,192006.0,33.2491,33.3185,33.233,33.3185,192006.0
2016-03-11 11:00:00,62.35,62.45,62.34,62.35,130005.0,33.3078,33.3612,33.3025,33.3078,130005.0
2016-03-11 11:10:00,62.35,62.38,62.31,62.34,107090.0,33.3078,33.3238,33.2864,33.3025,107090.0
2016-03-11 11:20:00,62.34,62.36,62.27,62.29,138654.0,33.3025,33.3132,33.2651,33.2758,138654.0
2016-03-11 11:30:00,62.3,62.36,62.28,62.29,118874.0,33.2811,33.3132,33.2704,33.2758,118874.0
2016-03-11 11:40:00,62.29,62.3,62.17,62.2,71774.0,33.2758,33.2811,33.2117,33.2277,71774.0
2016-03-11 11:50:00,62.2,62.2,62.06,62.11,79483.0,33.2277,33.2277,33.1529,33.1796,79483.0
2016-03-11 12:00:00,62.11,62.17,62.09,62.11,96559.0,33.1796,33.2117,33.1689,33.1796,96559.0
2016-03-11 12:10:00,62.11,62.22,62.1,62.22,66518.0,33.1796,33.2384,33.1743,33.2384,66518.0
2016-03-11 12:20:00,62.22,62.26,62.19,62.24,55553.0,33.2384,33.2597,33.2223,33.2491,55553.0
2016-03-11 12:30:00,62.24,62.27,62.21,62.23,45569.0,33.2491,33.2651,33.233,33.2437,45569.0
2016-03-11 12:40:00,62.24,62.26,62.0,62.05,876432.0,33.2491,33.2597,33.1208,33.1476,876432.0
2016-03-11 12:50:00,62.06,62.09,62.03,62.08,60634.0,33.1529,33.1689,33.1369,33.1636,60634.0
2016-03-11 13:00:00,62.07,62.08,61.96,62.02,107386.0,33.1582,33.1636,33.0995,33.1315,107386.0
2016-03-11 13:10:00,62.02,62.02,61.94,62.0,53673.0,33.1315,33.1315,33.0888,33.1208,53673.0
2016-03-11 13:20:00,62.0,62.0,61.95,61.97,55936.0,33.1208,33.1208,33.0941,33.1048,55936.0
2016-03-11 13:30:00,61.96,62.0,61.91,61.92,70266.0,33.0995,33.1208,33.0728,33.0781,70266.0
2016-03-11 13:40:00,61.93,61.96,61.88,61.91,68965.0,33.0834,33.0995,33.0567,33.0728,68965.0
2016-03-11 13:50:00,61.91,62.04,61.87,62.04,100892.0,33.0728,33.1422,33.0514,33.1422,100892.0
2016-03-11 14:00:00,62.04,62.12,62.03,62.07,83991.0,33.1422,33.1849,33.1369,33.1582,83991.0
2016-03-11 14:10:00,62.08,62.11,61.89,61.9,118281.0,33.1636,33.1796,33.0621,33.0674,118281.0
2016-03-11 14:20:00,61.89,61.9,61.81,61.82,100312.0,33.0621,33.0674,33.0193,33.0247,100312.0
2016-03-11 14:30:00,61.82,61.85,61.81,61.83,94687.0,33.0247,33.0407,33.0193,33.03,94687.0
2016-03-11 14:40:00,61.82,61.9,61.75,61.83,142032.0,33.0247,33.0674,32.9873,33.03,142032.0
2016-03-11 14:50:00,61.84,61.85,61.75,61.75,62542.0,33.0354,33.0407,32.9873,32.9873,62542.0
2016-03-11 15:00:00,61.75,61.92,61.73,61.92,121496.0,32.9873,33.0781,32.9766,33.0781,121496.0
2016-03-11 15:10:00,61.91,61.95,61.85,61.94,109358.0,33.0728,33.0941,33.0407,33.0888,109358.0
2016-03-11 15:20:00,61.94,61.98,61.9,61.94,145158.0,33.0888,33.1102,33.0674,33.0888,145158.0
2016-03-11 15:30:00,61.94,61.96,61.87,61.94,144899.0,33.0888,33.0995,33.0514,33.0888,144899.0
2016-03-11 15:40:00,61.94,61.99,61.93,61.94,189387.0,33.0888,33.1155,33.0834,33.0888,189387.0
2016-03-11 15:50:00,61.95,62.04,61.86,62.01,776422.0,33.0941,33.1422,33.0461,33.1262,776422.0
2016-03-14 09:30:00,62.14,62.3,61.98,62.05,243964.0,33.1956,33.2811,33.1102,33.1476,243964.0
2016-03-14 09:40:00,62.05,62.1,61.8,61.82,122177.0,33.1476,33.1743,33.014,33.0247,122177.0
2016-03-14 09:50:00,61.84,61.87,61.76,61.81,140874.0,33.0354,33.0514,32.9926,33.0193,140874.0
2016-03-14 10:00:00,61.81,61.86,61.69,61.7,109545.0,33.0193,33.0461,32.9552,32.9606,109545.0
2016-03-14 10:10:00,61.7,61.72,61.61,61.7,109859.0,32.9606,32.9713,32.9125,32.9606,109859.0
2016-03-14 10:20:00,61.69,61.71,61.59,61.63,144567.0,32.9552,32.9659,32.9018,32.9232,144567.0
2016-03-14 10:30:00,61.63,61.65,61.57,61.61,85456.0,32.9232,32.9339,32.8911,32.9125,85456.0
2016-03-14 10:40:00,61.6,61.83,61.6,61.77,102547.0,32.9072,33.03,32.9072,32.998,102547.0
2016-03-14 10:50:00,61.76,61.97,61.74,61.96,90151.0,32.9926,33.1048,32.982,33.0995,90151.0
2016-03-14 11:00:00,61.96,62.09,61.93,62.08,85112.0,33.0995,33.1689,33.0834,33.1636,85112.0
2016-03-14 11:10:00,62.08,62.12,62.02,62.02,69289.0,33.1636,33.1849,33.1315,33.1315,69289.0
2016-03-14 11:20:00,62.03,62.05,61.92,62.0,58020.0,33.1369,33.1476,33.0781,33.1208,58020.0
2016-03-14 11:30:00,61.99,62.01,61.94,61.97,73970.0,33.1155,33.1262,33.0888,33.1048,73970.0
2016-03-14 11:40:00,61.97,62.04,61.93,61.96,180457.0,33.1048,33.1422,33.0834,33.0995,180457.0
2016-03-14 11:50:00,61.96,61.98,61.88,61.96,98541.0,33.0995,33.1102,33.0567,33.0995,98541.0
2016-03-14 12:00:00,61.96,62.0,61.92,61.93,78237.0,33.0995,33.1208,33.0781,33.0834,78237.0
2016-03-14 12:10:00,61.93,62.01,61.92,62.01,38969.0,33.0834,33.1262,33.0781,33.1262,38969.0
2016-03-14 12:20:00,62.0,62.06,61.97,62.02,63561.0,33.1208,33.1529,33.1048,33.1315,63561.0
2016-03-14 12:30:00,62.03,62.09,62.02,62.05,51442.0,33.1369,33.1689,33.1315,33.1476,51442.0
2016-03-14 12:40:00,62.06,62.06,61.87,61.88,51073.0,33.1529,33.1529,33.0514,33.0567,51073.0
2016-03-14 12:50:00,61.87,61.97,61.87,61.96,42980.0,33.0514,33.1048,33.0514,33.0995,42980.0
2016-03-14 13:00:00,61.96,61.98,61.9,61.97,59047.0,33.0995,33.1102,33.0674,33.1048,59047.0
2016-03-14 13:10:00,61.97,61.98,61.9,61.95,52294.0,33.1048,33.1102,33.0674,33.0941,52294.0
2016-03-14 13:20:00,61.95,61.98,61.87,61.89,80923.0,33.0941,33.1102,33.0514,33.0621,80923.0
2016-03-14 13:30:00,61.89,61.92,61.85,61.87,41803.0,33.0621,33.0781,33.0407,33.0514,41803.0
2016-03-14 13:40:00,61.88,61.89,61.79,61.8,41803.0,33.0567,33.0621,33.0087,33.014,41803.0
2016-03-14 13:50:00,61.81,61.82,61.7,61.77,69819.0,33.0193,33.0247,32.9606,32.998,69819.0
2016-03-14 14:00:00,61.77,61.81,61.72,61.8,88983.0,32.998,33.0193,32.9713,33.014,88983.0
2016-03-14 14:10:00,61.79,61.82,61.66,61.68,67305.0,33.0087,33.0247,32.9392,32.9499,67305.0
2016-03-14 14:20:00,61.67,61.76,61.67,61.76,63603.0,32.9446,32.9926,32.9446,32.9926,63603.0
2016-03-14 14:30:00,61.76,61.77,61.68,61.73,106803.0,32.9926,32.998,32.9499,32.9766,106803.0
2016-03-14 14:40:00,61.73,61.92,61.72,61.92,99125.0,32.9766,33.0781,32.9713,33.0781,99125.0
2016-03-14 14:50:00,61.92,61.96,61.9,61.92,69384.0,33.0781,33.0995,33.0674,33.0781,69384.0
2016-03-14 15:00:00,61.92,62.03,61.91,62.03,58775.0,33.0781,33.1369,33.0728,33.1369,58775.0
2016-03-14 15:10:00,62.03,62.07,61.99,62.03,107310.0,33.1369,33.1582,33.1155,33.1369,107310.0
2016-03-14 15:20:00,62.03,62.1,62.0,62.1,112763.0,33.1369,33.1743,33.1208,33.1743,112763.0
2016-03-14 15:30:00,62.1,62.13,62.06,62.11,111273.0,33.1743,33.1903,33.1529,33.1796,111273.0
2016-03-14 15:40:00,62.1,62.14,62.05,62.09,112976.0,33.1743,33.1956,33.1476,33.1689,112976.0
2016-03-14 15:50:00,62.09,62.09,61.97,61.98,311716.0,33.1689,33.1689,33.1048,33.1102,311716.0
2016-03-15 09:30:00,61.69,62.05,61.67,62.05,204014.0,32.9552,33.1476,32.9446,33.1476,204014.0
2016-03-15 09:40:00,62.06,62.06,61.78,61.79,144166.0,33.1529,33.1529,33.0033,33.0087,144166.0
2016-03-15 09:50:00,61.8,61.91,61.78,61.8,107925.0,33.014,33.0728,33.0033,33.014,107925.0
2016-03-15 10:00:00,61.8,62.02,61.8,61.91,190748.0,33.014,33.1315,33.014,33.0728,190748.0
2016-03-15 10:10:00,61.9,61.94,61.82,61.88,100518.0,33.0674,33.0888,33.0247,33.0567,100518.0
2016-03-15 10:20:00,61.89,61.98,61.86,61.97,82714.0,33.0621,33.1102,33.0461,33.1048,82714.0
2016-03-15 10:30:00,61.97,62.02,61.91,61.92,92265.0,33.1048,33.1315,33.0728,33.0781,92265.0
2016-03-15 10:40:00,61.92,61.94,61.85,61.94,77837.0,33.0781,33.0888,33.0407,33.0888,77837.0
2016-03-15 10:50:00,61.94,62.02,61.89,61.91,121906.0,33.0888,33.1315,33.0621,33.0728,121906.0
2016-03-15 11:00:00,61.91,61.93,61.87,61.9,158983.0,33.0728,33.0834,33.0514,33.0674,158983.0
2016-03-15 11:10:00,61.9,61.9,61.85,61.87,73372.0,33.0674,33.0674,33.0407,33.0514,73372.0
2016-03-15 11:20:00,61.87,61.91,61.86,61.88,74605.0,33.0514,33.0728,33.0461,33.0567,74605.0
2016-03-15 11:30:00,61.89,61.9,61.86,61.9,67958.0,33.0621,33.0674,33.0461,33.0674,67958.0
2016-03-15 11:40:00,61.89,61.9,61.76,61.79,77069.0,33.0621,33.0674,32.9926,33.0087,77069.0
2016-03-15 11:50:00,61.78,61.84,61.71,61.71,81163.0,33.0033,33.0354,32.9659,32.9659,81163.0
2016-03-15 12:00:00,61.71,61.77,61.69,61.7,129384.0,32.9659,32.998,32.9552,32.9606,129384.0
2016-03-15 12:10:00,61.71,61.77,61.69,61.77,94903.0,32.9659,32.998,32.9552,32.998,94903.0
2016-03-15 12:20:00,61.77,61.79,61.76,61.79,93169.0,32.998,33.0087,32.9926,33.0087,93169.0
2016-03-15 12:30:00,61.79,61.83,61.76,61.76,109943.0,33.0087,33.03,32.9926,32.9926,109943.0
2016-03-15 12:40:00,61.76,61.78,61.73,61.75,70959.0,32.9926,33.0033,32.9766,32.9873,70959.0
2016-03-15 12:50:00,61.75,61.77,61.73,61.76,59476.0,32.9873,32.998,32.9766,32.9926,59476.0
2016-03-15 13:00:00,61.75,61.88,61.75,61.87,152901.0,32.9873,33.0567,32.9873,33.0514,152901.0
2016-03-15 13:10:00,61.87,61.99,61.86,61.96,176606.0,33.0514,33.1155,33.0461,33.0995,176606.0
2016-03-15 13:20:00,61.95,61.99,61.95,61.96,86252.0,33.0941,33.1155,33.0941,33.0995,86252.0
2016-03-15 13:30:00,61.96,61.99,61.93,61.94,81304.0,33.0995,33.1155,33.0834,33.0888,81304.0
2016-03-15 13:40:00,61.94,61.95,61.89,61.91,41679.0,33.0888,33.0941,33.0621,33.0728,41679.0
2016-03-15 13:50:00,61.91,61.92,61.86,61.88,55033.0,33.0728,33.0781,33.0461,33.0567,55033.0
2016-03-15 14:00:00,61.89,61.89,61.77,61.79,76700.0,33.0621,33.0621,32.998,33.0087,76700.0
2016-03-15 14:10:00,61.78,61.83,61.78,61.79,108238.0,33.0033,33.03,33.0033,33.0087,108238.0
2016-03-15 14:20:00,61.78,61.82,61.77,61.82,75668.0,33.0033,33.0247,32.998,33.0247,75668.0
2016-03-15 14:30:00,61.81,61.86,61.79,61.85,105741.0,33.0193,33.0461,33.0087,33.0407,105741.0
2016-03-15 14:40:00,61.85,61.85,61.78,61.82,107592.0,33.0407,33.0407,33.0033,33.0247,107592.0
2016-03-15 14:50:00,61.81,61.88,61.79,61.82,93369.0,33.0193,33.0567,33.0087,33.0247,93369.0
2016-03-15 15:00:00,61.82,61.85,61.79,61.79,121839.0,33.0247,33.0407,33.0087,33.0087,121839.0
2016-03-15 15:10:00,61.79,61.9,61.78,61.85,85761.0,33.0087,33.0674,33.0033,33.0407,85761.0
2016-03-15 15:20:00,61.85,61.9,61.84,61.89,98652.0,33.0407,33.0674,33.0354,33.0621,98652.0
2016-03-15 15:30:00,61.89,61.92,61.83,61.83,121412.0,33.0621,33.0781,33.03,33.03,121412.0
2016-03-15 15:40:00,61.83,61.86,61.77,61.77,241126.0,33.03,33.0461,32.998,32.998,241126.0
2016-03-15 15:50:00,61.77,61.85,61.77,61.85,488129.0,32.998,33.0407,32.998,33.0407,488129.0
2016-03-16 09:30:00,61.83,61.83,61.35,61.44,217491.0,33.03,33.03,32.7736,32.8217,217491.0
2016-03-16 09:40:00,61.44,61.57,61.38,61.47,72812.0,32.8217,32.8911,32.7896,32.8377,72812.0
2016-03-16 09:50:00,61.47,61.51,61.39,61.48,96383.0,32.8377,32.8591,32.795,32.8431,96383.0
2016-03-16 10:00:00,61.49,61.57,61.48,61.55,77633.0,32.8484,32.8911,32.8431,32.8805,77633.0
2016-03-16 10:10:00,61.57,61.57,61.4,61.41,76885.0,32.8911,32.8911,32.8003,32.8057,76885.0
2016-03-16 10:20:00,61.4,61.42,61.31,61.32,154294.0,32.8003,32.811,32.7522,32.7576,154294.0
2016-03-16 10:30:00,61.33,61.36,61.28,61.34,97806.0,32.7629,32.779,32.7362,32.7683,97806.0
2016-03-16 10:40:00,61.33,61.37,61.29,61.37,67818.0,32.7629,32.7843,32.7416,32.7843,67818.0
2016-03-16 10:50:00,61.37,61.39,61.34,61.37,98414.0,32.7843,32.795,32.7683,32.7843,98414.0
2016-03-16 11:00:00,61.36,61.37,61.31,61.33,85830.0,32.779,32.7843,32.7522,32.7629,85830.0
2016-03-16 11:10:00,61.33,61.37,61.32,61.34,62238.0,32.7629,32.7843,32.7576,32.7683,62238.0
2016-03-16 11:20:00,61.34,61.49,61.34,61.49,57825.0,32.7683,32.8484,32.7683,32.8484,57825.0
2016-03-16 11:30:00,61.5,61.57,61.48,61.57,72456.0,32.8537,32.8911,32.8431,32.8911,72456.0
2016-03-16 11:40:00,61.58,61.68,61.56,61.64,66041.0,32.8965,32.9499,32.8858,32.9285,66041.0
2016-03-16 11:50:00,61.64,61.68,61.63,61.67,71969.0,32.9285,32.9499,32.9232,32.9446,71969.0
2016-03-16 12:00:00,61.67,61.7,61.62,61.66,55036.0,32.9446,32.9606,32.9178,32.9392,55036.0
2016-03-16 12:10:00,61.65,61.65,61.54,61.58,84200.0,32.9339,32.9339,32.8751,32.8965,84200.0
2016-03-16 12:20:00,61.58,61.68,61.58,61.67,38345.0,32.8965,32.9499,32.8965,32.9446,38345.0
2016-03-16 12:30:00,61.66,61.68,61.6,61.67,37159.0,32.9392,32.9499,32.9072,32.9446,37159.0
2016-03-16 12:40:00,61.67,61.67,61.61,61.65,46676.0,32.9446,32.9446,32.9125,32.9339,46676.0
2016-03-16 12:50:00,61.65,61.73,61.64,61.7,41935.0,32.9339,32.9766,32.9285,32.9606,41935.0
2016-03-16 13:00:00,61.71,61.74,61.63,61.65,51089.0,32.9659,32.982,32.9232,32.9339,51089.0
2016-03-16 13:10:00,61.64,61.66,61.54,61.6,63314.0,32.9285,32.9392,32.8751,32.9072,63314.0
2016-03-16 13:20:00,61.61,61.65,61.59,61.59,45272.0,32.9125,32.9339,32.9018,32.9018,45272.0
2016-03-16 13:30:00,61.6,61.6,61.55,61.57,79706.0,32.9072,32.9072,32.8805,32.8911,79706.0
2016-03-16 13:40:00,61.56,61.57,61.5,61.54,98453.0,32.8858,32.8911,32.8537,32.8751,98453.0
2016-03-16 13:50:00,61.54,61.58,61.43,61.57,84196.0,32.8751,32.8965,32.8163,32.8911,84196.0
2016-03-16 14:00:00,61.58,62.16,61.57,62.03,266883.0,32.8965,33.2063,32.8911,33.1369,266883.0
2016-03-16 14:10:00,62.04,62.07,61.87,62.05,219271.0,33.1422,33.1582,33.0514,33.1476,219271.0
2016-03-16 14:20:00,62.04,62.19,62.03,62.16,160964.0,33.1422,33.2223,33.1369,33.2063,160964.0
2016-03-16 14:30:00,62.17,62.18,61.89,61.95,130914.0,33.2117,33.217,33.0621,33.0941,130914.0
2016-03-16 14:40:00,61.95,62.1,61.93,62.09,238780.0,33.0941,33.1743,33.0834,33.1689,238780.0
2016-03-16 14:50:00,62.1,62.12,61.94,61.95,105631.0,33.1743,33.1849,33.0888,33.0941,105631.0
2016-03-16 15:00:00,61.95,62.09,61.93,62.06,97310.0,33.0941,33.1689,33.0834,33.1529,97310.0
2016-03-16 15:10:00,62.06,62.22,62.06,62.1,186985.0,33.1529,33.2384,33.1529,33.1743,186985.0
2016-03-16 15:20:00,62.09,62.13,62.0,62.07,96886.0,33.1689,33.1903,33.1208,33.1582,96886.0
2016-03-16 15:30:00,62.08,62.21,62.04,62.2,145348.0,33.1636,33.233,33.1422,33.2277,145348.0
2016-03-16 15:40:00,62.2,62.21,62.12,62.15,126890.0,33.2277,33.233,33.1849,33.201,126890.0
2016-03-16 15:50:00,62.15,62.16,62.04,62.09,393213.0,33.201,33.2063,33.1422,33.1689,393213.0
2016-03-17 09:30:00,62.07,62.24,62.05,62.2,226916.0,33.1582,33.2491,33.1476,33.2277,226916.0
2016-03-17 09:40:00,62.22,62.22,62.04,62.05,123606.0,33.2384,33.2384,33.1422,33.1476,123606.0
2016-03-17 09:50:00,62.05,62.22,62.01,62.18,140967.0,33.1476,33.2384,33.1262,33.217,140967.0
2016-03-17 10:00:00,62.18,62.3,62.16,62.24,192381.0,33.217,33.2811,33.2063,33.2491,192381.0
2016-03-17 10:10:00,62.23,62.32,62.2,62.27,127018.0,33.2437,33.2918,33.2277,33.2651,127018.0
2016-03-17 10:20:00,62.27,62.34,62.25,62.29,150593.0,33.2651,33.3025,33.2544,33.2758,150593.0
2016-03-17 10:30:00,62.28,62.36,62.27,62.33,105997.0,33.2704,33.3132,33.2651,33.2971,105997.0
2016-03-17 10:40:00,62.34,62.34,62.2,62.22,111503.0,33.3025,33.3025,33.2277,33.2384,111503.0
2016-03-17 10:50:00,62.21,62.22,62.12,62.17,61674.0,33.233,33.2384,33.1849,33.2117,61674.0
2016-03-17 11:00:00,62.17,62.3,62.17,62.3,64588.0,33.2117,33.2811,33.2117,33.2811,64588.0
2016-03-17 11:10:00,62.3,62.4,62.24,62.35,152228.0,33.2811,33.3345,33.2491,33.3078,152228.0
2016-03-17 11:20:00,62.36,62.38,62.28,62.37,76790.0,33.3132,33.3238,33.2704,33.3185,76790.0
2016-03-17 11:30:00,62.38,62.4,62.32,62.33,81614.0,33.3238,33.3345,33.2918,33.2971,81614.0
2016-03-17 11:40:00,62.33,62.37,62.29,62.36,78814.0,33.2971,33.3185,33.2758,33.3132,78814.0
2016-03-17 11:50:00,62.35,62.36,62.29,62.33,72712.0,33.3078,33.3132,33.2758,33.2971,72712.0
2016-03-17 12:00:00,62.32,62.33,62.24,62.25,57236.0,33.2918,33.2971,33.2491,33.2544,57236.0
2016-03-17 12:10:00,62.25,62.28,62.21,62.28,42151.0,33.2544,33.2704,33.233,33.2704,42151.0
2016-03-17 12:20:00,62.28,62.34,62.27,62.34,47507.0,33.2704,33.3025,33.2651,33.3025,47507.0
2016-03-17 12:30:00,62.33,62.47,62.32,62.41,85665.0,33.2971,33.3719,33.2918,33.3399,85665.0
2016-03-17 12:40:00,62.42,62.42,62.36,62.37,34601.0,33.3452,33.3452,33.3132,33.3185,34601.0
2016-03-17 12:50:00,62.37,62.45,62.37,62.43,62913.0,33.3185,33.3612,33.3185,33.3506,62913.0
2016-03-17 13:00:00,62.43,62.46,62.33,62.42,121261.0,33.3506,33.3666,33.2971,33.3452,121261.0
2016-03-17 13:10:00,62.43,62.5,62.41,62.48,255359.0,33.3506,33.3879,33.3399,33.3773,255359.0
2016-03-17 13:20:00,62.48,62.49,62.43,62.46,90418.0,33.3773,33.3826,33.3506,33.3666,90418.0
2016-03-17 13:30:00,62.47,62.54,62.43,62.53,144596.0,33.3719,33.4093,33.3506,33.404,144596.0
2016-03-17 13:40:00,62.53,62.59,62.51,62.53,108625.0,33.404,33.436,33.3933,33.404,108625.0
2016-03-17 13:50:00,62.53,62.56,62.49,62.55,119007.0,33.404,33.42,33.3826,33.4147,119007.0
2016-03-17 14:00:00,62.54,62.57,62.52,62.56,99550.0,33.4093,33.4253,33.3986,33.42,99550.0
2016-03-17 14:10:00,62.56,62.61,62.54,62.58,105802.0,33.42,33.4467,33.4093,33.4307,105802.0
2016-03-17 14:20:00,62.58,62.61,62.55,62.61,97230.0,33.4307,33.4467,33.4147,33.4467,97230.0
2016-03-17 14:30:00,62.61,62.62,62.54,62.56,85869.0,33.4467,33.4521,33.4093,33.42,85869.0
2016-03-17 14:40:00,62.55,62.65,62.54,62.65,105430.0,33.4147,33.4681,33.4093,33.4681,105430.0
2016-03-17 14:50:00,62.64,62.68,62.61,62.64,141607.0,33.4627,33.4841,33.4467,33.4627,141607.0
2016-03-17 15:00:00,62.64,62.65,62.54,62.55,111350.0,33.4627,33.4681,33.4093,33.4147,111350.0
2016-03-17 15:10:00,62.55,62.57,62.45,62.46,146427.0,33.4147,33.4253,33.3612,33.3666,146427.0
2016-03-17 15:20:00,62.46,62.51,62.42,62.44,153314.0,33.3666,33.3933,33.3452,33.3559,153314.0
2016-03-17 15:30:00,62.44,62.49,62.4,62.46,210941.0,33.3559,33.3826,33.3345,33.3666,210941.0
2016-03-17 15:40:00,62.46,62.47,62.33,62.36,253744.0,33.3666,33.3719,33.2971,33.3132,253744.0
2016-03-17 15:50:00,62.35,62.4,62.28,62.31,798428.0,33.3078,33.3345,33.2704,33.2864,798428.0
2016-03-18 09:30:00,62.39,62.44,61.81,61.83,2336941.0,33.3292,33.3559,33.0193,33.03,2336941.0
2016-03-18 09:40:00,61.85,62.0,61.8,61.96,180911.0,33.0407,33.1208,33.014,33.0995,180911.0
2016-03-18 09:50:00,61.97,62.26,61.95,62.18,215658.0,33.1048,33.2597,33.0941,33.217,215658.0
2016-03-18 10:00:00,62.17,62.2,62.0,62.02,168570.0,33.2117,33.2277,33.1208,33.1315,168570.0
2016-03-18 10:10:00,62.03,62.1,61.87,61.95,126387.0,33.1369,33.1743,33.0514,33.0941,126387.0
2016-03-18 10:20:00,61.95,61.97,61.85,61.91,119246.0,33.0941,33.1048,33.0407,33.0728,119246.0
2016-03-18 10:30:00,61.92,61.98,61.89,61.95,104175.0,33.0781,33.1102,33.0621,33.0941,104175.0
2016-03-18 10:40:00,61.95,62.05,61.95,61.97,118622.0,33.0941,33.1476,33.0941,33.1048,118622.0
2016-03-18 10:50:00,61.97,61.97,61.77,61.8,192745.0,33.1048,33.1048,32.998,33.014,192745.0
2016-03-18 11:00:00,61.79,61.81,61.71,61.74,155191.0,33.0087,33.0193,32.9659,32.982,155191.0
2016-03-18 11:10:00,61.74,61.83,61.71,61.8,96939.0,32.982,33.03,32.9659,33.014,96939.0
2016-03-18 11:20:00,61.79,61.83,61.75,61.76,122499.0,33.0087,33.03,32.9873,32.9926,122499.0
2016-03-18 11:30:00,61.76,61.79,61.66,61.7,158003.0,32.9926,33.0087,32.9392,32.9606,158003.0
2016-03-18 11:40:00,61.7,61.72,61.67,61.69,133306.0,32.9606,32.9713,32.9446,32.9552,133306.0
2016-03-18 11:50:00,61.7,61.71,61.57,61.62,140691.0,32.9606,32.9659,32.8911,32.9178,140691.0
2016-03-18 12:00:00,61.62,61.67,61.58,61.59,150058.0,32.9178,32.9446,32.8965,32.9018,150058.0
2016-03-18 12:10:00,61.6,61.63,61.58,61.61,138712.0,32.9072,32.9232,32.8965,32.9125,138712.0
2016-03-18 12:20:00,61.61,61.63,61.58,61.59,133247.0,32.9125,32.9232,32.8965,32.9018,133247.0
2016-03-18 12:30:00,61.59,61.61,61.56,61.57,83106.0,32.9018,32.9125,32.8858,32.8911,83106.0
2016-03-18 12:40:00,61.56,61.61,61.51,61.61,118947.0,32.8858,32.9125,32.8591,32.9125,118947.0
2016-03-18 12:50:00,61.61,61.62,61.55,61.55,60989.0,32.9125,32.9178,32.8805,32.8805,60989.0
2016-03-18 13:00:00,61.55,61.59,61.52,61.55,105085.0,32.8805,32.9018,32.8644,32.8805,105085.0
2016-03-18 13:10:00,61.55,61.59,61.52,61.57,73385.0,32.8805,32.9018,32.8644,32.8911,73385.0
2016-03-18 13:20:00,61.57,61.59,61.55,61.58,90803.0,32.8911,32.9018,32.8805,32.8965,90803.0
2016-03-18 13:30:00,61.57,61.61,61.53,61.6,120464.0,32.8911,32.9125,32.8698,32.9072,120464.0
2016-03-18 13:40:00,61.59,61.63,61.56,61.6,102824.0,32.9018,32.9232,32.8858,32.9072,102824.0
2016-03-18 13:50:00,61.6,61.62,61.55,61.58,95557.0,32.9072,32.9178,32.8805,32.8965,95557.0
2016-03-18 14:00:00,61.59,61.62,61.56,61.57,141349.0,32.9018,32.9178,32.8858,32.8911,141349.0
2016-03-18 14:10:00,61.57,61.63,61.55,61.63,135299.0,32.8911,32.9232,32.8805,32.9232,135299.0
2016-03-18 14:20:00,61.63,61.64,61.55,61.55,96588.0,32.9232,32.9285,32.8805,32.8805,96588.0
2016-03-18 14:30:00,61.55,61.6,61.52,61.53,107232.0,32.8805,32.9072,32.8644,32.8698,107232.0
2016-03-18 14:40:00,61.52,61.55,61.41,61.48,213660.0,32.8644,32.8805,32.8057,32.8431,213660.0
2016-03-18 14:50:00,61.48,61.49,61.39,61.44,157616.0,32.8431,32.8484,32.795,32.8217,157616.0
2016-03-18 15:00:00,61.44,61.47,61.41,61.44,192370.0,32.8217,32.8377,32.8057,32.8217,192370.0
2016-03-18 15:10:00,61.43,61.53,61.43,61.52,161818.0,32.8163,32.8698,32.8163,32.8644,161818.0
2016-03-18 15:20:00,61.51,61.54,61.46,61.54,181937.0,32.8591,32.8751,32.8324,32.8751,181937.0
2016-03-18 15:30:00,61.54,61.65,61.51,61.64,148088.0,32.8751,32.9339,32.8591,32.9285,148088.0
2016-03-18 15:40:00,61.65,61.7,61.52,61.55,218332.0,32.9339,32.9606,32.8644,32.8805,218332.0
2016-03-18 15:50:00,61.56,61.64,61.48,61.53,458701.0,32.8858,32.9285,32.8431,32.8698,458701.0
2016-03-21 09:30:00,61.45,61.51,61.27,61.29,165213.0,32.827,32.8591,32.7309,32.7416,165213.0
2016-03-21 09:40:00,61.31,61.31,61.08,61.11,162799.0,32.7522,32.7522,32.6294,32.6454,162799.0
2016-03-21 09:50:00,61.11,61.23,61.06,61.23,82244.0,32.6454,32.7095,32.6187,32.7095,82244.0
2016-03-21 10:00:00,61.23,61.62,61.22,61.6,80970.0,32.7095,32.9178,32.7042,32.9072,80970.0
2016-03-21 10:10:00,61.6,61.74,61.52,61.7,115930.0,32.9072,32.982,32.8644,32.9606,115930.0
2016-03-21 10:20:00,61.69,61.71,61.51,61.59,73470.0,32.9552,32.9659,32.8591,32.9018,73470.0
2016-03-21 10:30:00,61.57,61.83,61.57,61.72,79762.0,32.8911,33.03,32.8911,32.9713,79762.0
2016-03-21 10:40:00,61.72,61.81,61.72,61.73,59561.0,32.9713,33.0193,32.9713,32.9766,59561.0
2016-03-21 10:50:00,61.73,61.83,61.67,61.79,79286.0,32.9766,33.03,32.9446,33.0087,79286.0
2016-03-21 11:00:00,61.8,61.88,61.79,61.81,57170.0,33.014,33.0567,33.0087,33.0193,57170.0
2016-03-21 11:10:00,61.82,61.87,61.75,61.83,64572.0,33.0247,33.0514,32.9873,33.03,64572.0
2016-03-21 11:20:00,61.84,61.88,61.77,61.84,51345.0,33.0354,33.0567,32.998,33.0354,51345.0
2016-03-21 11:30:00,61.83,61.85,61.74,61.74,41940.0,33.03,33.0407,32.982,32.982,41940.0
2016-03-21 11:40:00,61.74,61.77,61.73,61.74,53662.0,32.982,32.998,32.9766,32.982,53662.0
2016-03-21 11:50:00,61.73,61.76,61.65,61.67,55141.0,32.9766,32.9926,32.9339,32.9446,55141.0
2016-03-21 12:00:00,61.67,61.68,61.65,61.66,47820.0,32.9446,32.9499,32.9339,32.9392,47820.0
2016-03-21 12:10:00,61.66,61.8,61.65,61.8,40417.0,32.9392,33.014,32.9339,33.014,40417.0
2016-03-21 12:20:00,61.79,61.91,61.78,61.84,69749.0,33.0087,33.0728,33.0033,33.0354,69749.0
2016-03-21 12:30:00,61.84,61.93,61.81,61.92,155734.0,33.0354,33.0834,33.0193,33.0781,155734.0
2016-03-21 12:40:00,61.91,61.91,61.84,61.86,43823.0,33.0728,33.0728,33.0354,33.0461,43823.0
2016-03-21 12:50:00,61.87,61.94,61.86,61.93,54394.0,33.0514,33.0888,33.0461,33.0834,54394.0
2016-03-21 13:00:00,61.93,61.93,61.84,61.88,32797.0,33.0834,33.0834,33.0354,33.0567,32797.0
2016-03-21 13:10:00,61.88,61.95,61.87,61.94,36967.0,33.0567,33.0941,33.0514,33.0888,36967.0
2016-03-21 13:20:00,61.94,61.95,61.88,61.93,37745.0,33.0888,33.0941,33.0567,33.0834,37745.0
2016-03-21 13:30:00,61.92,61.98,61.91,61.97,55358.0,33.0781,33.1102,33.0728,33.1048,55358.0
2016-03-21 13:40:00,61.98,62.0,61.95,61.97,74769.0,33.1102,33.1208,33.0941,33.1048,74769.0
2016-03-21 13:50:00,61.97,61.98,61.93,61.96,81184.0,33.1048,33.1102,33.0834,33.0995,81184.0
2016-03-21 14:00:00,61.96,62.0,61.89,61.89,68082.0,33.0995,33.1208,33.0621,33.0621,68082.0
2016-03-21 14:10:00,61.89,61.91,61.88,61.9,41670.0,33.0621,33.0728,33.0567,33.0674,41670.0
2016-03-21 14:20:00,61.9,61.9,61.85,61.87,74299.0,33.0674,33.0674,33.0407,33.0514,74299.0
2016-03-21 14:30:00,61.87,61.88,61.84,61.87,62012.0,33.0514,33.0567,33.0354,33.0514,62012.0
2016-03-21 14:40:00,61.87,61.9,61.83,61.9,87657.0,33.0514,33.0674,33.03,33.0674,87657.0
2016-03-21 14:50:00,61.9,61.9,61.85,61.87,64887.0,33.0674,33.0674,33.0407,33.0514,64887.0
2016-03-21 15:00:00,61.86,61.87,61.8,61.81,80940.0,33.0461,33.0514,33.014,33.0193,80940.0
2016-03-21 15:10:00,61.82,61.84,61.75,61.76,70531.0,33.0247,33.0354,32.9873,32.9926,70531.0
2016-03-21 15:20:00,61.77,61.8,61.76,61.78,97167.0,32.998,33.014,32.9926,33.0033,97167.0
2016-03-21 15:30:00,61.77,61.78,61.7,61.72,110216.0,32.998,33.0033,32.9606,32.9713,110216.0
2016-03-21 15:40:00,61.72,61.8,61.7,61.71,111598.0,32.9713,33.014,32.9606,32.9659,111598.0
2016-03-21 15:50:00,61.7,61.75,61.68,61.72,309812.0,32.9606,32.9873,32.9499,32.9713,309812.0
2016-03-22 09:30:00,61.45,61.66,61.41,61.45,193388.0,32.827,32.9392,32.8057,32.827,193388.0
2016-03-22 09:40:00,61.45,61.48,61.2,61.22,159661.0,32.827,32.8431,32.6935,32.7042,159661.0
2016-03-22 09:50:00,61.23,61.29,61.12,61.27,164232.0,32.7095,32.7416,32.6507,32.7309,164232.0
2016-03-22 10:00:00,61.28,61.37,61.14,61.24,109825.0,32.7362,32.7843,32.6614,32.7148,109825.0
2016-03-22 10:10:00,61.24,61.28,61.18,61.21,79992.0,32.7148,32.7362,32.6828,32.6988,79992.0
2016-03-22 10:20:00,61.21,61.27,61.13,61.16,74610.0,32.6988,32.7309,32.6561,32.6721,74610.0
2016-03-22 10:30:00,61.15,61.22,61.12,61.21,64881.0,32.6668,32.7042,32.6507,32.6988,64881.0
2016-03-22 10:40:00,61.21,61.31,61.2,61.27,33698.0,32.6988,32.7522,32.6935,32.7309,33698.0
2016-03-22 10:50:00,61.27,61.27,61.17,61.18,41264.0,32.7309,32.7309,32.6775,32.6828,41264.0
2016-03-22 11:00:00,61.17,61.2,61.13,61.19,51944.0,32.6775,32.6935,32.6561,32.6881,51944.0
2016-03-22 11:10:00,61.2,61.25,61.2,61.22,28047.0,32.6935,32.7202,32.6935,32.7042,28047.0
2016-03-22 11:20:00,61.22,61.28,61.2,61.26,60847.0,32.7042,32.7362,32.6935,32.7255,60847.0
2016-03-22 11:30:00,61.25,61.27,61.12,61.13,60321.0,32.7202,32.7309,32.6507,32.6561,60321.0
2016-03-22 11:40:00,61.12,61.16,61.08,61.11,93111.0,32.6507,32.6721,32.6294,32.6454,93111.0
2016-03-22 11:50:00,61.11,61.11,61.0,61.05,102004.0,32.6454,32.6454,32.5866,32.6133,102004.0
2016-03-22 12:00:00,61.04,61.13,61.03,61.04,66233.0,32.608,32.6561,32.6027,32.608,66233.0
2016-03-22 12:10:00,61.03,61.07,61.0,61.02,81618.0,32.6027,32.624,32.5866,32.5973,81618.0
2016-03-22 12:20:00,61.02,61.08,61.01,61.08,55780.0,32.5973,32.6294,32.592,32.6294,55780.0
2016-03-22 12:30:00,61.07,61.2,61.06,61.2,74421.0,32.624,32.6935,32.6187,32.6935,74421.0
2016-03-22 12:40:00,61.2,61.2,61.09,61.1,52937.0,32.6935,32.6935,32.6347,32.6401,52937.0
2016-03-22 12:50:00,61.1,61.19,61.08,61.18,74889.0,32.6401,32.6881,32.6294,32.6828,74889.0
2016-03-22 13:00:00,61.17,61.18,61.06,61.09,131160.0,32.6775,32.6828,32.6187,32.6347,131160.0
2016-03-22 13:10:00,61.09,61.12,61.05,61.09,82964.0,32.6347,32.6507,32.6133,32.6347,82964.0
2016-03-22 13:20:00,61.09,61.14,61.07,61.14,59767.0,32.6347,32.6614,32.624,32.6614,59767.0
2016-03-22 13:30:00,61.14,61.15,61.07,61.09,82927.0,32.6614,32.6668,32.624,32.6347,82927.0
2016-03-22 13:40:00,61.08,61.09,61.0,61.05,92967.0,32.6294,32.6347,32.5866,32.6133,92967.0
2016-03-22 13:50:00,61.05,61.07,60.96,60.97,106755.0,32.6133,32.624,32.5653,32.5706,106755.0
2016-03-22 14:00:00,60.98,61.04,60.97,61.01,62152.0,32.576,32.608,32.5706,32.592,62152.0
2016-03-22 14:10:00,61.02,61.02,60.91,60.96,67447.0,32.5973,32.5973,32.5386,32.5653,67447.0
2016-03-22 14:20:00,60.95,60.95,60.86,60.87,88942.0,32.5599,32.5599,32.5118,32.5172,88942.0
2016-03-22 14:30:00,60.88,60.97,60.86,60.97,84722.0,32.5225,32.5706,32.5118,32.5706,84722.0
2016-03-22 14:40:00,60.97,61.03,60.93,60.97,129371.0,32.5706,32.6027,32.5492,32.5706,129371.0
2016-03-22 14:50:00,60.96,60.97,60.89,60.9,93948.0,32.5653,32.5706,32.5279,32.5332,93948.0
2016-03-22 15:00:00,60.89,60.93,60.83,60.87,136121.0,32.5279,32.5492,32.4958,32.5172,136121.0
2016-03-22 15:10:00,60.87,60.88,60.77,60.8,119743.0,32.5172,32.5225,32.4638,32.4798,119743.0
2016-03-22 15:20:00,60.8,60.85,60.79,60.84,113262.0,32.4798,32.5065,32.4745,32.5012,113262.0
2016-03-22 15:30:00,60.84,60.88,60.81,60.86,190102.0,32.5012,32.5225,32.4851,32.5118,190102.0
2016-03-22 15:40:00,60.86,60.91,60.83,60.83,221386.0,32.5118,32.5386,32.4958,32.4958,221386.0
2016-03-22 15:50:00,60.84,61.01,60.83,60.99,456218.0,32.5012,32.592,32.4958,32.5813,456218.0
2016-03-23 09:30:00,60.86,60.99,60.35,60.36,313590.0,32.5118,32.5813,32.2394,32.2447,313590.0
2016-03-23 09:40:00,60.37,60.53,60.33,60.52,227244.0,32.2501,32.3356,32.2287,32.3302,227244.0
2016-03-23 09:50:00,60.52,61.0,60.49,60.98,184754.0,32.3302,32.5866,32.3142,32.576,184754.0
2016-03-23 10:00:00,60.97,61.26,60.94,61.15,145938.0,32.5706,32.7255,32.5546,32.6668,145938.0
2016-03-23 10:10:00,61.13,61.29,61.05,61.28,138918.0,32.6561,32.7416,32.6133,32.7362,138918.0
2016-03-23 10:20:00,61.28,61.29,61.17,61.24,80059.0,32.7362,32.7416,32.6775,32.7148,80059.0
2016-03-23 10:30:00,61.24,61.32,61.17,61.17,88452.0,32.7148,32.7576,32.6775,32.6775,88452.0
2016-03-23 10:40:00,61.17,61.4,61.17,61.37,149387.0,32.6775,32.8003,32.6775,32.7843,149387.0
2016-03-23 10:50:00,61.37,61.4,61.24,61.24,95799.0,32.7843,32.8003,32.7148,32.7148,95799.0
2016-03-23 11:00:00,61.24,61.4,61.18,61.39,117455.0,32.7148,32.8003,32.6828,32.795,117455.0
2016-03-23 11:10:00,61.4,61.44,61.34,61.35,108981.0,32.8003,32.8217,32.7683,32.7736,108981.0
2016-03-23 11:20:00,61.35,61.48,61.34,61.41,102748.0,32.7736,32.8431,32.7683,32.8057,102748.0
2016-03-23 11:30:00,61.41,61.45,61.36,61.36,81744.0,32.8057,32.827,32.779,32.779,81744.0
2016-03-23 11:40:00,61.37,61.42,61.34,61.41,106675.0,32.7843,32.811,32.7683,32.8057,106675.0
2016-03-23 11:50:00,61.41,61.43,61.33,61.42,97732.0,32.8057,32.8163,32.7629,32.811,97732.0
2016-03-23 12:00:00,61.42,61.42,61.32,61.32,57306.0,32.811,32.811,32.7576,32.7576,57306.0
2016-03-23 12:10:00,61.32,61.44,61.3,61.43,71436.0,32.7576,32.8217,32.7469,32.8163,71436.0
2016-03-23 12:20:00,61.43,61.49,61.42,61.49,134983.0,32.8163,32.8484,32.811,32.8484,134983.0
2016-03-23 12:30:00,61.49,61.5,61.46,61.48,93757.0,32.8484,32.8537,32.8324,32.8431,93757.0
2016-03-23 12:40:00,61.48,61.48,61.3,61.32,63849.0,32.8431,32.8431,32.7469,32.7576,63849.0
2016-03-23 12:50:00,61.3,61.32,61.25,61.3,40662.0,32.7469,32.7576,32.7202,32.7469,40662.0
2016-03-23 13:00:00,61.29,61.57,61.29,61.5,174473.0,32.7416,32.8911,32.7416,32.8537,174473.0
2016-03-23 13:10:00,61.5,61.53,61.43,61.53,76679.0,32.8537,32.8698,32.8163,32.8698,76679.0
2016-03-23 13:20:00,61.52,61.58,61.48,61.52,97937.0,32.8644,32.8965,32.8431,32.8644,97937.0
2016-03-23 13:30:00,61.52,61.59,61.51,61.59,126003.0,32.8644,32.9018,32.8591,32.9018,126003.0
2016-03-23 13:40:00,61.59,61.7,61.58,61.68,138079.0,32.9018,32.9606,32.8965,32.9499,138079.0
2016-03-23 13:50:00,61.68,61.71,61.64,61.7,88132.0,32.9499,32.9659,32.9285,32.9606,88132.0
2016-03-23 14:00:00,61.69,61.78,61.64,61.66,156979.0,32.9552,33.0033,32.9285,32.9392,156979.0
2016-03-23 14:10:00,61.66,61.67,61.57,61.65,52925.0,32.9392,32.9446,32.8911,32.9339,52925.0
2016-03-23 14:20:00,61.64,61.65,61.57,61.62,94603.0,32.9285,32.9339,32.8911,32.9178,94603.0
2016-03-23 14:30:00,61.61,61.63,61.56,61.56,97493.0,32.9125,32.9232,32.8858,32.8858,97493.0
2016-03-23 14:40:00,61.55,61.61,61.47,61.47,77842.0,32.8805,32.9125,32.8377,32.8377,77842.0
2016-03-23 14:50:00,61.48,61.51,61.44,61.49,74584.0,32.8431,32.8591,32.8217,32.8484,74584.0
2016-03-23 15:00:00,61.49,61.51,61.46,61.47,80404.0,32.8484,32.8591,32.8324,32.8377,80404.0
2016-03-23 15:10:00,61.47,61.54,61.45,61.49,85881.0,32.8377,32.8751,32.827,32.8484,85881.0
2016-03-23 15:20:00,61.49,61.54,61.46,61.52,104274.0,32.8484,32.8751,32.8324,32.8644,104274.0
2016-03-23 15:30:00,61.52,61.58,61.47,61.52,110043.0,32.8644,32.8965,32.8377,32.8644,110043.0
2016-03-23 15:40:00,61.53,61.57,61.46,61.55,218105.0,32.8698,32.8911,32.8324,32.8805,218105.0
2016-03-23 15:50:00,61.55,61.58,61.41,61.42,481182.0,32.8805,32.8965,32.8057,32.811,481182.0
2016-03-24 09:30:00,60.81,61.29,60.72,61.16,236869.0,32.4851,32.7416,32.4371,32.6721,236869.0
2016-03-24 09:40:00,61.17,61.19,61.02,61.1,123220.0,32.6775,32.6881,32.5973,32.6401,123220.0
2016-03-24 09:50:00,61.12,61.27,61.03,61.1,108888.0,32.6507,32.7309,32.6027,32.6401,108888.0
2016-03-24 10:00:00,61.11,61.11,60.89,60.91,110190.0,32.6454,32.6454,32.5279,32.5386,110190.0
2016-03-24 10:10:00,60.91,61.02,60.87,60.88,101472.0,32.5386,32.5973,32.5172,32.5225,101472.0
2016-03-24 10:20:00,60.88,60.91,60.76,60.78,316569.0,32.5225,32.5386,32.4584,32.4691,316569.0
2016-03-24 10:30:00,60.79,60.81,60.59,60.59,152388.0,32.4745,32.4851,32.3676,32.3676,152388.0
2016-03-24 10:40:00,60.59,60.68,60.51,60.52,169759.0,32.3676,32.4157,32.3249,32.3302,169759.0
2016-03-24 10:50:00,60.52,60.61,60.52,60.53,115254.0,32.3302,32.3783,32.3302,32.3356,115254.0
2016-03-24 11:00:00,60.54,60.57,60.51,60.56,77965.0,32.3409,32.3569,32.3249,32.3516,77965.0
2016-03-24 11:10:00,60.57,60.57,60.51,60.52,95092.0,32.3569,32.3569,32.3249,32.3302,95092.0
2016-03-24 11:20:00,60.52,60.64,60.51,60.59,115302.0,32.3302,32.3943,32.3249,32.3676,115302.0
2016-03-24 11:30:00,60.58,60.67,60.58,60.62,255269.0,32.3623,32.4103,32.3623,32.3836,255269.0
2016-03-24 11:40:00,60.62,60.72,60.6,60.69,94828.0,32.3836,32.4371,32.373,32.421,94828.0
2016-03-24 11:50:00,60.68,60.73,60.63,60.72,148561.0,32.4157,32.4424,32.389,32.4371,148561.0
2016-03-24 12:00:00,60.71,60.84,60.7,60.81,77013.0,32.4317,32.5012,32.4264,32.4851,77013.0
2016-03-24 12:10:00,60.81,60.83,60.66,60.66,73931.0,32.4851,32.4958,32.405,32.405,73931.0
2016-03-24 12:20:00,60.66,60.68,60.56,60.58,148379.0,32.405,32.4157,32.3516,32.3623,148379.0
2016-03-24 12:30:00,60.59,60.67,60.57,60.65,56821.0,32.3676,32.4103,32.3569,32.3997,56821.0
2016-03-24 12:40:00,60.65,60.67,60.6,60.63,40611.0,32.3997,32.4103,32.373,32.389,40611.0
2016-03-24 12:50:00,60.63,60.64,60.58,60.62,76635.0,32.389,32.3943,32.3623,32.3836,76635.0
2016-03-24 13:00:00,60.62,60.69,60.62,60.68,38591.0,32.3836,32.421,32.3836,32.4157,38591.0
2016-03-24 13:10:00,60.69,60.79,60.67,60.75,48975.0,32.421,32.4745,32.4103,32.4531,48975.0
2016-03-24 13:20:00,60.74,60.87,60.74,60.87,88194.0,32.4477,32.5172,32.4477,32.5172,88194.0
2016-03-24 13:30:00,60.87,60.9,60.82,60.9,56446.0,32.5172,32.5332,32.4905,32.5332,56446.0
2016-03-24 13:40:00,60.9,60.92,60.86,60.89,43797.0,32.5332,32.5439,32.5118,32.5279,43797.0
2016-03-24 13:50:00,60.88,60.89,60.81,60.85,71791.0,32.5225,32.5279,32.4851,32.5065,71791.0
2016-03-24 14:00:00,60.85,60.92,60.84,60.9,38496.0,32.5065,32.5439,32.5012,32.5332,38496.0
2016-03-24 14:10:00,60.9,60.91,60.82,60.89,47251.0,32.5332,32.5386,32.4905,32.5279,47251.0
2016-03-24 14:20:00,60.89,60.96,60.88,60.94,64692.0,32.5279,32.5653,32.5225,32.5546,64692.0
2016-03-24 14:30:00,60.95,60.99,60.91,60.97,89964.0,32.5599,32.5813,32.5386,32.5706,89964.0
2016-03-24 14:40:00,60.97,60.98,60.83,60.84,94343.0,32.5706,32.576,32.4958,32.5012,94343.0
2016-03-24 14:50:00,60.83,60.84,60.77,60.77,91307.0,32.4958,32.5012,32.4638,32.4638,91307.0
2016-03-24 15:00:00,60.78,60.81,60.73,60.73,51776.0,32.4691,32.4851,32.4424,32.4424,51776.0
2016-03-24 15:10:00,60.74,60.84,60.73,60.82,53631.0,32.4477,32.5012,32.4424,32.4905,53631.0
2016-03-24 15:20:00,60.82,60.83,60.75,60.77,96562.0,32.4905,32.4958,32.4531,32.4638,96562.0
2016-03-24 15:30:00,60.78,60.8,60.75,60.78,86352.0,32.4691,32.4798,32.4531,32.4691,86352.0
2016-03-24 15:40:00,60.78,60.83,60.76,60.79,152284.0,32.4691,32.4958,32.4584,32.4745,152284.0
2016-03-24 15:50:00,60.79,60.89,60.78,60.87,350066.0,32.4745,32.5279,32.4691,32.5172,350066.0
2016-03-28 09:30:00,60.87,61.23,60.85,61.19,215675.0,32.5172,32.7095,32.5065,32.6881,215675.0
2016-03-28 09:40:00,61.19,61.35,61.14,61.21,146246.0,32.6881,32.7736,32.6614,32.6988,146246.0
2016-03-28 09:50:00,61.21,61.29,61.07,61.11,107474.0,32.6988,32.7416,32.624,32.6454,107474.0
2016-03-28 10:00:00,61.11,61.29,61.1,61.22,122759.0,32.6454,32.7416,32.6401,32.7042,122759.0
2016-03-28 10:10:00,61.22,61.28,61.17,61.27,72339.0,32.7042,32.7362,32.6775,32.7309,72339.0
2016-03-28 10:20:00,61.28,61.38,61.23,61.37,123339.0,32.7362,32.7896,32.7095,32.7843,123339.0
2016-03-28 10:30:00,61.37,61.49,61.36,61.45,96932.0,32.7843,32.8484,32.779,32.827,96932.0
2016-03-28 10:40:00,61.45,61.49,61.31,61.34,66474.0,32.827,32.8484,32.7522,32.7683,66474.0
2016-03-28 10:50:00,61.34,61.41,61.28,61.37,74493.0,32.7683,32.8057,32.7362,32.7843,74493.0
2016-03-28 11:00:00,61.37,61.55,61.37,61.52,97313.0,32.7843,32.8805,32.7843,32.8644,97313.0
2016-03-28 11:10:00,61.52,61.57,61.48,61.53,54293.0,32.8644,32.8911,32.8431,32.8698,54293.0
2016-03-28 11:20:00,61.53,61.6,61.48,61.52,61929.0,32.8698,32.9072,32.8431,32.8644,61929.0
2016-03-28 11:30:00,61.52,61.56,61.45,61.48,55824.0,32.8644,32.8858,32.827,32.8431,55824.0
2016-03-28 11:40:00,61.49,61.66,61.48,61.66,86525.0,32.8484,32.9392,32.8431,32.9392,86525.0
2016-03-28 11:50:00,61.66,61.75,61.64,61.73,87136.0,32.9392,32.9873,32.9285,32.9766,87136.0
2016-03-28 12:00:00,61.73,61.74,61.68,61.68,78164.0,32.9766,32.982,32.9499,32.9499,78164.0
2016-03-28 12:10:00,61.68,61.71,61.65,61.69,61302.0,32.9499,32.9659,32.9339,32.9552,61302.0
2016-03-28 12:20:00,61.68,61.69,61.63,61.66,51319.0,32.9499,32.9552,32.9232,32.9392,51319.0
2016-03-28 12:30:00,61.65,61.75,61.64,61.75,68667.0,32.9339,32.9873,32.9285,32.9873,68667.0
2016-03-28 12:40:00,61.75,61.76,61.7,61.74,63908.0,32.9873,32.9926,32.9606,32.982,63908.0
2016-03-28 12:50:00,61.74,61.8,61.71,61.71,113112.0,32.982,33.014,32.9659,32.9659,113112.0
2016-03-28 13:00:00,61.71,61.71,61.61,61.64,35389.0,32.9659,32.9659,32.9125,32.9285,35389.0
2016-03-28 13:10:00,61.65,61.68,61.61,61.61,38214.0,32.9339,32.9499,32.9125,32.9125,38214.0
2016-03-28 13:20:00,61.61,61.65,61.56,61.57,52850.0,32.9125,32.9339,32.8858,32.8911,52850.0
2016-03-28 13:30:00,61.58,61.6,61.55,61.58,69583.0,32.8965,32.9072,32.8805,32.8965,69583.0
2016-03-28 13:40:00,61.58,61.66,61.58,61.65,59536.0,32.8965,32.9392,32.8965,32.9339,59536.0
2016-03-28 13:50:00,61.65,61.69,61.63,61.67,67698.0,32.9339,32.9552,32.9232,32.9446,67698.0
2016-03-28 14:00:00,61.67,61.75,61.67,61.7,77848.0,32.9446,32.9873,32.9446,32.9606,77848.0
2016-03-28 14:10:00,61.7,61.78,61.7,61.78,95790.0,32.9606,33.0033,32.9606,33.0033,95790.0
2016-03-28 14:20:00,61.78,61.85,61.76,61.76,93927.0,33.0033,33.0407,32.9926,32.9926,93927.0
2016-03-28 14:30:00,61.77,61.77,61.7,61.74,76003.0,32.998,32.998,32.9606,32.982,76003.0
2016-03-28 14:40:00,61.74,61.76,61.69,61.71,64958.0,32.982,32.9926,32.9552,32.9659,64958.0
2016-03-28 14:50:00,61.72,61.72,61.59,61.63,104521.0,32.9713,32.9713,32.9018,32.9232,104521.0
2016-03-28 15:00:00,61.64,61.75,61.63,61.73,82958.0,32.9285,32.9873,32.9232,32.9766,82958.0
2016-03-28 15:10:00,61.73,61.81,61.73,61.74,111822.0,32.9766,33.0193,32.9766,32.982,111822.0
2016-03-28 15:20:00,61.74,61.75,61.66,61.71,72311.0,32.982,32.9873,32.9392,32.9659,72311.0
2016-03-28 15:30:00,61.7,61.77,61.69,61.74,141403.0,32.9606,32.998,32.9552,32.982,141403.0
2016-03-28 15:40:00,61.75,61.76,61.65,61.67,135633.0,32.9873,32.9926,32.9339,32.9446,135633.0
2016-03-28 15:50:00,61.67,61.7,61.56,61.64,314895.0,32.9446,32.9606,32.8858,32.9285,314895.0
2016-03-29 09:30:00,61.86,62.23,61.75,62.14,374012.0,33.0461,33.2437,32.9873,33.1956,374012.0
2016-03-29 09:40:00,62.12,62.58,62.09,62.42,287095.0,33.1849,33.4307,33.1689,33.3452,287095.0
2016-03-29 09:50:00,62.43,62.44,62.0,62.09,131559.0,33.3506,33.3559,33.1208,33.1689,131559.0
2016-03-29 10:00:00,62.11,62.27,62.08,62.21,111913.0,33.1796,33.2651,33.1636,33.233,111913.0
2016-03-29 10:10:00,62.21,62.3,62.13,62.23,112543.0,33.233,33.2811,33.1903,33.2437,112543.0
2016-03-29 10:20:00,62.22,62.22,61.94,61.99,174723.0,33.2384,33.2384,33.0888,33.1155,174723.0
2016-03-29 10:30:00,62.0,62.0,61.8,61.95,255004.0,33.1208,33.1208,33.014,33.0941,255004.0
2016-03-29 10:40:00,61.95,61.96,61.82,61.91,454774.0,33.0941,33.0995,33.0247,33.0728,454774.0
2016-03-29 10:50:00,61.91,61.92,61.76,61.8,372140.0,33.0728,33.0781,32.9926,33.014,372140.0
2016-03-29 11:00:00,61.8,61.89,61.79,61.85,137299.0,33.014,33.0621,33.0087,33.0407,137299.0
2016-03-29 11:10:00,61.85,61.91,61.81,61.89,228272.0,33.0407,33.0728,33.0193,33.0621,228272.0
2016-03-29 11:20:00,61.9,61.91,61.75,61.78,135154.0,33.0674,33.0728,32.9873,33.0033,135154.0
2016-03-29 11:30:00,61.77,61.78,61.61,61.65,241233.0,32.998,33.0033,32.9125,32.9339,241233.0
2016-03-29 11:40:00,61.64,61.75,61.62,61.62,121481.0,32.9285,32.9873,32.9178,32.9178,121481.0
2016-03-29 11:50:00,61.63,61.64,61.48,61.52,191384.0,32.9232,32.9285,32.8431,32.8644,191384.0
2016-03-29 12:00:00,61.52,61.72,61.5,61.59,212397.0,32.8644,32.9713,32.8537,32.9018,212397.0
2016-03-29 12:10:00,61.6,61.79,61.59,61.77,205751.0,32.9072,33.0087,32.9018,32.998,205751.0
2016-03-29 12:20:00,61.77,62.03,61.77,61.96,403864.0,32.998,33.1369,32.998,33.0995,403864.0
2016-03-29 12:30:00,61.96,62.03,61.91,61.92,113042.0,33.0995,33.1369,33.0728,33.0781,113042.0
2016-03-29 12:40:00,61.91,62.02,61.9,61.96,372530.0,33.0728,33.1315,33.0674,33.0995,372530.0
2016-03-29 12:50:00,61.97,62.08,61.96,61.96,153487.0,33.1048,33.1636,33.0995,33.0995,153487.0
2016-03-29 13:00:00,61.97,62.01,61.89,61.89,106300.0,33.1048,33.1262,33.0621,33.0621,106300.0
2016-03-29 13:10:00,61.89,61.93,61.83,61.85,99325.0,33.0621,33.0834,33.03,33.0407,99325.0
2016-03-29 13:20:00,61.84,61.85,61.65,61.66,154723.0,33.0354,33.0407,32.9339,32.9392,154723.0
2016-03-29 13:30:00,61.66,61.71,61.64,61.7,155904.0,32.9392,32.9659,32.9285,32.9606,155904.0
2016-03-29 13:40:00,61.69,61.79,61.68,61.77,206899.0,32.9552,33.0087,32.9499,32.998,206899.0
2016-03-29 13:50:00,61.77,61.89,61.76,61.89,216839.0,32.998,33.0621,32.9926,33.0621,216839.0
2016-03-29 14:00:00,61.88,61.97,61.88,61.96,129449.0,33.0567,33.1048,33.0567,33.0995,129449.0
2016-03-29 14:10:00,61.95,61.97,61.91,61.94,94903.0,33.0941,33.1048,33.0728,33.0888,94903.0
2016-03-29 14:20:00,61.94,62.01,61.92,62.0,129642.0,33.0888,33.1262,33.0781,33.1208,129642.0
2016-03-29 14:30:00,61.99,62.01,61.93,61.98,361896.0,33.1155,33.1262,33.0834,33.1102,361896.0
2016-03-29 14:40:00,61.98,62.01,61.93,61.94,140361.0,33.1102,33.1262,33.0834,33.0888,140361.0
2016-03-29 14:50:00,61.93,61.94,61.86,61.91,128916.0,33.0834,33.0888,33.0461,33.0728,128916.0
2016-03-29 15:00:00,61.9,61.96,61.87,61.94,97021.0,33.0674,33.0995,33.0514,33.0888,97021.0
2016-03-29 15:10:00,61.94,61.99,61.93,61.95,120378.0,33.0888,33.1155,33.0834,33.0941,120378.0
2016-03-29 15:20:00,61.95,61.96,61.9,61.92,128472.0,33.0941,33.0995,33.0674,33.0781,128472.0
2016-03-29 15:30:00,61.92,61.95,61.9,61.94,122328.0,33.0781,33.0941,33.0674,33.0888,122328.0
2016-03-29 15:40:00,61.94,61.98,61.91,61.97,213226.0,33.0888,33.1102,33.0728,33.1048,213226.0
2016-03-29 15:50:00,61.97,62.04,61.97,62.02,448057.0,33.1048,33.1422,33.1048,33.1315,448057.0
2016-03-30 09:30:00,62.16,62.36,62.03,62.28,422773.0,33.2063,33.3132,33.1369,33.2704,422773.0
2016-03-30 09:40:00,62.28,62.37,62.07,62.1,300676.0,33.2704,33.3185,33.1582,33.1743,300676.0
2016-03-30 09:50:00,62.09,62.24,62.09,62.19,252129.0,33.1689,33.2491,33.1689,33.2223,252129.0
2016-03-30 10:00:00,62.19,62.27,62.15,62.27,242837.0,33.2223,33.2651,33.201,33.2651,242837.0
2016-03-30 10:10:00,62.27,62.42,62.21,62.33,354559.0,33.2651,33.3452,33.233,33.2971,354559.0
2016-03-30 10:20:00,62.34,62.51,62.32,62.43,262481.0,33.3025,33.3933,33.2918,33.3506,262481.0
2016-03-30 10:30:00,62.44,62.45,62.26,62.29,232053.0,33.3559,33.3612,33.2597,33.2758,232053.0
2016-03-30 10:40:00,62.29,62.35,62.24,62.34,196808.0,33.2758,33.3078,33.2491,33.3025,196808.0
2016-03-30 10:50:00,62.34,62.48,62.33,62.47,147328.0,33.3025,33.3773,33.2971,33.3719,147328.0
2016-03-30 11:00:00,62.48,62.55,62.46,62.52,161579.0,33.3773,33.4147,33.3666,33.3986,161579.0
2016-03-30 11:10:00,62.52,62.56,62.5,62.55,105742.0,33.3986,33.42,33.3879,33.4147,105742.0
2016-03-30 11:20:00,62.54,62.55,62.5,62.52,141915.0,33.4093,33.4147,33.3879,33.3986,141915.0
2016-03-30 11:30:00,62.52,62.54,62.48,62.53,155132.0,33.3986,33.4093,33.3773,33.404,155132.0
2016-03-30 11:40:00,62.54,62.6,62.53,62.58,146153.0,33.4093,33.4414,33.404,33.4307,146153.0
2016-03-30 11:50:00,62.57,62.6,62.53,62.58,65676.0,33.4253,33.4414,33.404,33.4307,65676.0
2016-03-30 12:00:00,62.58,62.65,62.56,62.57,110875.0,33.4307,33.4681,33.42,33.4253,110875.0
2016-03-30 12:10:00,62.57,62.64,62.55,62.58,98873.0,33.4253,33.4627,33.4147,33.4307,98873.0
2016-03-30 12:20:00,62.58,62.6,62.49,62.52,49636.0,33.4307,33.4414,33.3826,33.3986,49636.0
2016-03-30 12:30:00,62.51,62.56,62.48,62.53,88046.0,33.3933,33.42,33.3773,33.404,88046.0
2016-03-30 12:40:00,62.54,62.59,62.5,62.52,53087.0,33.4093,33.436,33.3879,33.3986,53087.0
2016-03-30 12:50:00,62.51,62.61,62.49,62.61,110709.0,33.3933,33.4467,33.3826,33.4467,110709.0
2016-03-30 13:00:00,62.61,62.64,62.57,62.58,69984.0,33.4467,33.4627,33.4253,33.4307,69984.0
2016-03-30 13:10:00,62.58,62.59,62.54,62.56,60016.0,33.4307,33.436,33.4093,33.42,60016.0
2016-03-30 13:20:00,62.56,62.62,62.56,62.58,86726.0,33.42,33.4521,33.42,33.4307,86726.0
2016-03-30 13:30:00,62.58,62.63,62.57,62.61,47841.0,33.4307,33.4574,33.4253,33.4467,47841.0
2016-03-30 13:40:00,62.62,62.67,62.61,62.66,70880.0,33.4521,33.4788,33.4467,33.4734,70880.0
2016-03-30 13:50:00,62.66,62.7,62.65,62.66,66796.0,33.4734,33.4948,33.4681,33.4734,66796.0
2016-03-30 14:00:00,62.66,62.75,62.66,62.72,140518.0,33.4734,33.5215,33.4734,33.5055,140518.0
2016-03-30 14:10:00,62.71,62.8,62.7,62.72,132771.0,33.5001,33.5482,33.4948,33.5055,132771.0
2016-03-30 14:20:00,62.71,62.76,62.67,62.76,118229.0,33.5001,33.5268,33.4788,33.5268,118229.0
2016-03-30 14:30:00,62.76,62.8,62.74,62.75,85131.0,33.5268,33.5482,33.5162,33.5215,85131.0
2016-03-30 14:40:00,62.74,62.75,62.65,62.66,106480.0,33.5162,33.5215,33.4681,33.4734,106480.0
2016-03-30 14:50:00,62.67,62.77,62.66,62.77,109832.0,33.4788,33.5322,33.4734,33.5322,109832.0
2016-03-30 15:00:00,62.76,62.77,62.73,62.76,76922.0,33.5268,33.5322,33.5108,33.5268,76922.0
2016-03-30 15:10:00,62.75,62.78,62.72,62.73,160950.0,33.5215,33.5375,33.5055,33.5108,160950.0
2016-03-30 15:20:00,62.72,62.78,62.72,62.75,133676.0,33.5055,33.5375,33.5055,33.5215,133676.0
2016-03-30 15:30:00,62.74,62.76,62.67,62.67,96281.0,33.5162,33.5268,33.4788,33.4788,96281.0
2016-03-30 15:40:00,62.68,62.68,62.62,62.63,138398.0,33.4841,33.4841,33.4521,33.4574,138398.0
2016-03-30 15:50:00,62.63,62.66,62.55,62.59,328301.0,33.4574,33.4734,33.4147,33.436,328301.0
2016-03-31 09:30:00,62.58,62.69,62.52,62.59,187148.0,33.4307,33.4894,33.3986,33.436,187148.0
2016-03-31 09:40:00,62.6,62.6,62.37,62.4,127639.0,33.4414,33.4414,33.3185,33.3345,127639.0
2016-03-31 09:50:00,62.41,62.75,62.37,62.72,226835.0,33.3399,33.5215,33.3185,33.5055,226835.0
2016-03-31 10:00:00,62.72,62.75,62.51,62.57,146541.0,33.5055,33.5215,33.3933,33.4253,146541.0
2016-03-31 10:10:00,62.58,62.63,62.53,62.62,59314.0,33.4307,33.4574,33.404,33.4521,59314.0
2016-03-31 10:20:00,62.63,62.69,62.59,62.62,84706.0,33.4574,33.4894,33.436,33.4521,84706.0
2016-03-31 10:30:00,62.61,62.69,62.61,62.67,61044.0,33.4467,33.4894,33.4467,33.4788,61044.0
2016-03-31 10:40:00,62.67,62.72,62.65,62.72,102313.0,33.4788,33.5055,33.4681,33.5055,102313.0
2016-03-31 10:50:00,62.71,62.75,62.68,62.74,71070.0,33.5001,33.5215,33.4841,33.5162,71070.0
2016-03-31 11:00:00,62.75,62.97,62.73,62.97,224132.0,33.5215,33.639,33.5108,33.639,224132.0
2016-03-31 11:10:00,62.96,63.0,62.9,62.9,168098.0,33.6337,33.6551,33.6016,33.6016,168098.0
2016-03-31 11:20:00,62.9,62.99,62.8,62.97,138714.0,33.6016,33.6497,33.5482,33.639,138714.0
2016-03-31 11:30:00,62.97,62.99,62.91,62.96,96636.0,33.639,33.6497,33.607,33.6337,96636.0
2016-03-31 11:40:00,62.96,62.97,62.88,62.91,163307.0,33.6337,33.639,33.5909,33.607,163307.0
2016-03-31 11:50:00,62.9,62.95,62.86,62.86,84718.0,33.6016,33.6283,33.5803,33.5803,84718.0
2016-03-31 12:00:00,62.87,62.89,62.72,62.82,82863.0,33.5856,33.5963,33.5055,33.5589,82863.0
2016-03-31 12:10:00,62.82,62.95,62.82,62.94,91368.0,33.5589,33.6283,33.5589,33.623,91368.0
2016-03-31 12:20:00,62.94,62.95,62.89,62.9,87940.0,33.623,33.6283,33.5963,33.6016,87940.0
2016-03-31 12:30:00,62.89,62.93,62.87,62.89,77029.0,33.5963,33.6177,33.5856,33.5963,77029.0
2016-03-31 12:40:00,62.89,62.92,62.84,62.84,54882.0,33.5963,33.6123,33.5696,33.5696,54882.0
2016-03-31 12:50:00,62.85,62.85,62.74,62.82,110208.0,33.5749,33.5749,33.5162,33.5589,110208.0
2016-03-31 13:00:00,62.81,62.88,62.78,62.88,115165.0,33.5536,33.5909,33.5375,33.5909,115165.0
2016-03-31 13:10:00,62.88,62.91,62.87,62.9,130447.0,33.5909,33.607,33.5856,33.6016,130447.0
2016-03-31 13:20:00,62.89,62.92,62.83,62.83,61366.0,33.5963,33.6123,33.5642,33.5642,61366.0
2016-03-31 13:30:00,62.83,62.86,62.81,62.86,48852.0,33.5642,33.5803,33.5536,33.5803,48852.0
2016-03-31 13:40:00,62.85,62.87,62.82,62.83,42090.0,33.5749,33.5856,33.5589,33.5642,42090.0
2016-03-31 13:50:00,62.83,62.83,62.75,62.79,55167.0,33.5642,33.5642,33.5215,33.5429,55167.0
2016-03-31 14:00:00,62.79,62.84,62.77,62.83,78142.0,33.5429,33.5696,33.5322,33.5642,78142.0
2016-03-31 14:10:00,62.83,62.83,62.75,62.79,74796.0,33.5642,33.5642,33.5215,33.5429,74796.0
2016-03-31 14:20:00,62.78,62.81,62.77,62.79,126713.0,33.5375,33.5536,33.5322,33.5429,126713.0
2016-03-31 14:30:00,62.78,62.81,62.75,62.76,91316.0,33.5375,33.5536,33.5215,33.5268,91316.0
2016-03-31 14:40:00,62.76,62.78,62.71,62.74,104032.0,33.5268,33.5375,33.5001,33.5162,104032.0
2016-03-31 14:50:00,62.74,62.77,62.73,62.75,108904.0,33.5162,33.5322,33.5108,33.5215,108904.0
2016-03-31 15:00:00,62.74,62.77,62.72,62.74,118846.0,33.5162,33.5322,33.5055,33.5162,118846.0
2016-03-31 15:10:00,62.73,62.75,62.68,62.75,133507.0,33.5108,33.5215,33.4841,33.5215,133507.0
2016-03-31 15:20:00,62.75,62.8,62.73,62.74,93358.0,33.5215,33.5482,33.5108,33.5162,93358.0
2016-03-31 15:30:00,62.75,62.8,62.74,62.8,119147.0,33.5215,33.5482,33.5162,33.5482,119147.0
2016-03-31 15:40:00,62.8,62.82,62.73,62.76,201128.0,33.5482,33.5589,33.5108,33.5268,201128.0
2016-03-31 15:50:00,62.75,62.76,62.62,62.65,429607.0,33.5215,33.5268,33.4521,33.4681,429607.0
2016-04-01 09:30:00,62.35,62.52,62.11,62.45,393498.0,33.3078,33.3986,33.1796,33.3612,393498.0
2016-04-01 09:40:00,62.45,62.58,62.25,62.26,173997.0,33.3612,33.4307,33.2544,33.2597,173997.0
2016-04-01 09:50:00,62.25,62.57,62.24,62.47,116027.0,33.2544,33.4253,33.2491,33.3719,116027.0
2016-04-01 10:00:00,62.47,62.64,62.47,62.64,150686.0,33.3719,33.4627,33.3719,33.4627,150686.0
2016-04-01 10:10:00,62.63,62.71,62.52,62.63,94008.0,33.4574,33.5001,33.3986,33.4574,94008.0
2016-04-01 10:20:00,62.62,62.67,62.57,62.67,174308.0,33.4521,33.4788,33.4253,33.4788,174308.0
2016-04-01 10:30:00,62.67,62.85,62.67,62.77,174322.0,33.4788,33.5749,33.4788,33.5322,174322.0
2016-04-01 10:40:00,62.78,62.82,62.71,62.74,81663.0,33.5375,33.5589,33.5001,33.5162,81663.0
2016-04-01 10:50:00,62.74,62.79,62.69,62.78,73935.0,33.5162,33.5429,33.4894,33.5375,73935.0
2016-04-01 11:00:00,62.78,62.81,62.71,62.75,131668.0,33.5375,33.5536,33.5001,33.5215,131668.0
2016-04-01 11:10:00,62.75,62.86,62.75,62.8,82188.0,33.5215,33.5803,33.5215,33.5482,82188.0
2016-04-01 11:20:00,62.81,62.84,62.77,62.78,86266.0,33.5536,33.5696,33.5322,33.5375,86266.0
2016-04-01 11:30:00,62.79,62.82,62.73,62.73,73292.0,33.5429,33.5589,33.5108,33.5108,73292.0
2016-04-01 11:40:00,62.74,62.74,62.69,62.74,53243.0,33.5162,33.5162,33.4894,33.5162,53243.0
2016-04-01 11:50:00,62.74,62.75,62.67,62.67,105088.0,33.5162,33.5215,33.4788,33.4788,105088.0
2016-04-01 12:00:00,62.66,62.68,62.58,62.61,63556.0,33.4734,33.4841,33.4307,33.4467,63556.0
2016-04-01 12:10:00,62.61,62.74,62.59,62.72,56102.0,33.4467,33.5162,33.436,33.5055,56102.0
2016-04-01 12:20:00,62.72,62.73,62.65,62.71,37767.0,33.5055,33.5108,33.4681,33.5001,37767.0
2016-04-01 12:30:00,62.71,62.72,62.67,62.67,53745.0,33.5001,33.5055,33.4788,33.4788,53745.0
2016-04-01 12:40:00,62.68,62.72,62.65,62.69,47029.0,33.4841,33.5055,33.4681,33.4894,47029.0
2016-04-01 12:50:00,62.7,62.7,62.59,62.62,45639.0,33.4948,33.4948,33.436,33.4521,45639.0
2016-04-01 13:00:00,62.63,62.65,62.57,62.59,76988.0,33.4574,33.4681,33.4253,33.436,76988.0
2016-04-01 13:10:00,62.58,62.63,62.55,62.62,71728.0,33.4307,33.4574,33.4147,33.4521,71728.0
2016-04-01 13:20:00,62.62,62.7,62.62,62.67,45369.0,33.4521,33.4948,33.4521,33.4788,45369.0
2016-04-01 13:30:00,62.68,62.73,62.67,62.69,46640.0,33.4841,33.5108,33.4788,33.4894,46640.0
2016-04-01 13:40:00,62.69,62.7,62.64,62.67,86637.0,33.4894,33.4948,33.4627,33.4788,86637.0
2016-04-01 13:50:00,62.66,62.75,62.65,62.75,74452.0,33.4734,33.5215,33.4681,33.5215,74452.0
2016-04-01 14:00:00,62.76,62.83,62.74,62.76,98013.0,33.5268,33.5642,33.5162,33.5268,98013.0
2016-04-01 14:10:00,62.77,62.81,62.76,62.81,61823.0,33.5322,33.5536,33.5268,33.5536,61823.0
2016-04-01 14:20:00,62.81,62.81,62.77,62.81,65358.0,33.5536,33.5536,33.5322,33.5536,65358.0
2016-04-01 14:30:00,62.8,62.86,62.78,62.83,72606.0,33.5482,33.5803,33.5375,33.5642,72606.0
2016-04-01 14:40:00,62.83,62.91,62.81,62.87,85366.0,33.5642,33.607,33.5536,33.5856,85366.0
2016-04-01 14:50:00,62.87,62.9,62.83,62.87,71018.0,33.5856,33.6016,33.5642,33.5856,71018.0
2016-04-01 15:00:00,62.87,62.89,62.83,62.88,84874.0,33.5856,33.5963,33.5642,33.5909,84874.0
2016-04-01 15:10:00,62.87,62.9,62.85,62.89,71517.0,33.5856,33.6016,33.5749,33.5963,71517.0
2016-04-01 15:20:00,62.89,62.91,62.87,62.91,75323.0,33.5963,33.607,33.5856,33.607,75323.0
2016-04-01 15:30:00,62.9,62.96,62.89,62.96,209665.0,33.6016,33.6337,33.5963,33.6337,209665.0
2016-04-01 15:40:00,62.96,63.02,62.95,63.02,322451.0,33.6337,33.6657,33.6283,33.6657,322451.0
2016-04-01 15:50:00,63.02,63.15,62.97,63.06,474752.0,33.6657,33.7352,33.639,33.6871,474752.0
2016-04-04 09:30:00,63.03,63.29,62.97,63.19,235913.0,33.6711,33.81,33.639,33.7566,235913.0
2016-04-04 09:40:00,63.19,63.25,62.9,63.0,106190.0,33.7566,33.7886,33.6016,33.6551,106190.0
2016-04-04 09:50:00,63.0,63.0,62.77,62.8,93628.0,33.6551,33.6551,33.5322,33.5482,93628.0
2016-04-04 10:00:00,62.82,62.93,62.75,62.91,118356.0,33.5589,33.6177,33.5215,33.607,118356.0
2016-04-04 10:10:00,62.91,62.97,62.75,62.81,166260.0,33.607,33.639,33.5215,33.5536,166260.0
2016-04-04 10:20:00,62.81,62.81,62.69,62.75,131983.0,33.5536,33.5536,33.4894,33.5215,131983.0
2016-04-04 10:30:00,62.74,62.77,62.67,62.76,96820.0,33.5162,33.5322,33.4788,33.5268,96820.0
2016-04-04 10:40:00,62.76,62.88,62.72,62.85,114961.0,33.5268,33.5909,33.5055,33.5749,114961.0
2016-04-04 10:50:00,62.85,62.95,62.83,62.9,91557.0,33.5749,33.6283,33.5642,33.6016,91557.0
2016-04-04 11:00:00,62.9,62.99,62.88,62.96,110332.0,33.6016,33.6497,33.5909,33.6337,110332.0
2016-04-04 11:10:00,62.97,63.09,62.95,63.03,87402.0,33.639,33.7031,33.6283,33.6711,87402.0
2016-04-04 11:20:00,63.03,63.05,62.99,63.02,53988.0,33.6711,33.6818,33.6497,33.6657,53988.0
2016-04-04 11:30:00,63.03,63.08,62.98,62.99,76092.0,33.6711,33.6978,33.6444,33.6497,76092.0
2016-04-04 11:40:00,63.0,63.01,62.94,62.95,103934.0,33.6551,33.6604,33.623,33.6283,103934.0
2016-04-04 11:50:00,62.95,62.97,62.88,62.9,85098.0,33.6283,33.639,33.5909,33.6016,85098.0
2016-04-04 12:00:00,62.9,62.95,62.86,62.93,67057.0,33.6016,33.6283,33.5803,33.6177,67057.0
2016-04-04 12:10:00,62.94,63.0,62.94,62.96,44922.0,33.623,33.6551,33.623,33.6337,44922.0
2016-04-04 12:20:00,62.96,62.98,62.92,62.93,54372.0,33.6337,33.6444,33.6123,33.6177,54372.0
2016-04-04 12:30:00,62.92,62.93,62.86,62.87,41128.0,33.6123,33.6177,33.5803,33.5856,41128.0
2016-04-04 12:40:00,62.86,62.93,62.85,62.93,79434.0,33.5803,33.6177,33.5749,33.6177,79434.0
2016-04-04 12:50:00,62.93,62.95,62.91,62.92,34210.0,33.6177,33.6283,33.607,33.6123,34210.0
2016-04-04 13:00:00,62.92,62.92,62.87,62.87,45158.0,33.6123,33.6123,33.5856,33.5856,45158.0
2016-04-04 13:10:00,62.87,62.88,62.82,62.87,42460.0,33.5856,33.5909,33.5589,33.5856,42460.0
2016-04-04 13:20:00,62.85,62.97,62.85,62.95,66137.0,33.5749,33.639,33.5749,33.6283,66137.0
2016-04-04 13:30:00,62.95,62.98,62.9,62.94,91519.0,33.6283,33.6444,33.6016,33.623,91519.0
2016-04-04 13:40:00,62.93,62.95,62.9,62.91,62713.0,33.6177,33.6283,33.6016,33.607,62713.0
2016-04-04 13:50:00,62.91,62.95,62.9,62.95,61566.0,33.607,33.6283,33.6016,33.6283,61566.0
2016-04-04 14:00:00,62.95,62.98,62.9,62.93,93631.0,33.6283,33.6444,33.6016,33.6177,93631.0
2016-04-04 14:10:00,62.93,63.08,62.91,63.06,172903.0,33.6177,33.6978,33.607,33.6871,172903.0
2016-04-04 14:20:00,63.05,63.21,63.05,63.2,178974.0,33.6818,33.7672,33.6818,33.7619,178974.0
2016-04-04 14:30:00,63.2,63.23,63.17,63.22,95488.0,33.7619,33.7779,33.7459,33.7726,95488.0
2016-04-04 14:40:00,63.22,63.3,63.21,63.29,159141.0,33.7726,33.8153,33.7672,33.81,159141.0
2016-04-04 14:50:00,63.28,63.3,63.24,63.3,114102.0,33.8046,33.8153,33.7833,33.8153,114102.0
2016-04-04 15:00:00,63.29,63.29,63.17,63.17,105357.0,33.81,33.81,33.7459,33.7459,105357.0
2016-04-04 15:10:00,63.17,63.23,63.11,63.12,119869.0,33.7459,33.7779,33.7138,33.7192,119869.0
2016-04-04 15:20:00,63.13,63.13,63.06,63.08,98468.0,33.7245,33.7245,33.6871,33.6978,98468.0
2016-04-04 15:30:00,63.08,63.16,63.07,63.1,112126.0,33.6978,33.7405,33.6924,33.7085,112126.0
2016-04-04 15:40:00,63.1,63.13,63.06,63.11,134709.0,33.7085,33.7245,33.6871,33.7138,134709.0
2016-04-04 15:50:00,63.12,63.23,63.08,63.22,364093.0,33.7192,33.7779,33.6978,33.7726,364093.0
2016-04-05 09:30:00,63.04,63.26,62.93,62.97,312100.0,33.6764,33.7939,33.6177,33.639,312100.0
2016-04-05 09:40:00,62.96,63.06,62.86,62.96,207223.0,33.6337,33.6871,33.5803,33.6337,207223.0
2016-04-05 09:50:00,62.96,63.09,62.93,62.93,129210.0,33.6337,33.7031,33.6177,33.6177,129210.0
2016-04-05 10:00:00,62.93,63.13,62.93,63.07,136333.0,33.6177,33.7245,33.6177,33.6924,136333.0
2016-04-05 10:10:00,63.08,63.13,63.03,63.07,73924.0,33.6978,33.7245,33.6711,33.6924,73924.0
2016-04-05 10:20:00,63.07,63.11,63.01,63.07,75609.0,33.6924,33.7138,33.6604,33.6924,75609.0
2016-04-05 10:30:00,63.07,63.12,63.02,63.02,114790.0,33.6924,33.7192,33.6657,33.6657,114790.0
2016-04-05 10:40:00,63.01,63.15,62.98,63.15,188451.0,33.6604,33.7352,33.6444,33.7352,188451.0
2016-04-05 10:50:00,63.14,63.24,63.12,63.2,105217.0,33.7298,33.7833,33.7192,33.7619,105217.0
2016-04-05 11:00:00,63.2,63.27,63.09,63.25,74037.0,33.7619,33.7993,33.7031,33.7886,74037.0
2016-04-05 11:10:00,63.24,63.25,63.19,63.23,59565.0,33.7833,33.7886,33.7566,33.7779,59565.0
2016-04-05 11:20:00,63.22,63.25,63.18,63.18,110556.0,33.7726,33.7886,33.7512,33.7512,110556.0
2016-04-05 11:30:00,63.18,63.21,63.12,63.17,88862.0,33.7512,33.7672,33.7192,33.7459,88862.0
2016-04-05 11:40:00,63.16,63.19,63.02,63.03,99094.0,33.7405,33.7566,33.6657,33.6711,99094.0
2016-04-05 11:50:00,63.04,63.04,62.96,62.98,81936.0,33.6764,33.6764,33.6337,33.6444,81936.0
2016-04-05 12:00:00,62.98,63.02,62.96,62.97,76464.0,33.6444,33.6657,33.6337,33.639,76464.0
2016-04-05 12:10:00,62.97,62.98,62.89,62.92,112307.0,33.639,33.6444,33.5963,33.6123,112307.0
2016-04-05 12:20:00,62.91,63.05,62.89,63.04,33990.0,33.607,33.6818,33.5963,33.6764,33990.0
2016-04-05 12:30:00,63.03,63.03,62.95,63.01,54217.0,33.6711,33.6711,33.6283,33.6604,54217.0
2016-04-05 12:40:00,63.01,63.02,62.9,62.9,51140.0,33.6604,33.6657,33.6016,33.6016,51140.0
2016-04-05 12:50:00,62.91,62.95,62.88,62.89,72218.0,33.607,33.6283,33.5909,33.5963,72218.0
2016-04-05 13:00:00,62.88,62.93,62.85,62.87,73498.0,33.5909,33.6177,33.5749,33.5856,73498.0
2016-04-05 13:10:00,62.87,62.96,62.85,62.93,35194.0,33.5856,33.6337,33.5749,33.6177,35194.0
2016-04-05 13:20:00,62.94,62.98,62.92,62.98,39632.0,33.623,33.6444,33.6123,33.6444,39632.0
2016-04-05 13:30:00,62.98,62.98,62.9,62.92,40731.0,33.6444,33.6444,33.6016,33.6123,40731.0
2016-04-05 13:40:00,62.91,62.91,62.82,62.83,71813.0,33.607,33.607,33.5589,33.5642,71813.0
2016-04-05 13:50:00,62.84,62.89,62.82,62.86,48916.0,33.5696,33.5963,33.5589,33.5803,48916.0
2016-04-05 14:00:00,62.85,62.87,62.82,62.85,67145.0,33.5749,33.5856,33.5589,33.5749,67145.0
2016-04-05 14:10:00,62.85,62.94,62.82,62.94,82597.0,33.5749,33.623,33.5589,33.623,82597.0
2016-04-05 14:20:00,62.94,62.98,62.92,62.94,77612.0,33.623,33.6444,33.6123,33.623,77612.0
2016-04-05 14:30:00,62.95,63.0,62.94,63.0,58312.0,33.6283,33.6551,33.623,33.6551,58312.0
2016-04-05 14:40:00,63.0,63.04,62.97,62.97,71882.0,33.6551,33.6764,33.639,33.639,71882.0
2016-04-05 14:50:00,62.98,63.05,62.98,63.01,45038.0,33.6444,33.6818,33.6444,33.6604,45038.0
2016-04-05 15:00:00,63.02,63.02,62.93,62.96,49216.0,33.6657,33.6657,33.6177,33.6337,49216.0
2016-04-05 15:10:00,62.95,62.97,62.91,62.96,83875.0,33.6283,33.639,33.607,33.6337,83875.0
2016-04-05 15:20:00,62.96,62.98,62.91,62.94,65449.0,33.6337,33.6444,33.607,33.623,65449.0
2016-04-05 15:30:00,62.95,62.99,62.84,62.86,96372.0,33.6283,33.6497,33.5696,33.5803,96372.0
2016-04-05 15:40:00,62.87,62.93,62.82,62.92,101648.0,33.5856,33.6177,33.5589,33.6123,101648.0
2016-04-05 15:50:00,62.93,62.93,62.79,62.92,327807.0,33.6177,33.6177,33.5429,33.6123,327807.0
2016-04-06 09:30:00,63.0,63.29,62.92,63.12,286054.0,33.6551,33.81,33.6123,33.7192,286054.0
2016-04-06 09:40:00,63.1,63.19,62.98,63.07,86883.0,33.7085,33.7566,33.6444,33.6924,86883.0
2016-04-06 09:50:00,63.06,63.14,62.99,63.09,108492.0,33.6871,33.7298,33.6497,33.7031,108492.0
2016-04-06 10:00:00,63.1,63.14,63.05,63.11,140333.0,33.7085,33.7298,33.6818,33.7138,140333.0
2016-04-06 10:10:00,63.12,63.21,63.09,63.11,99390.0,33.7192,33.7672,33.7031,33.7138,99390.0
2016-04-06 10:20:00,63.1,63.21,63.1,63.2,74609.0,33.7085,33.7672,33.7085,33.7619,74609.0
2016-04-06 10:30:00,63.21,63.23,63.11,63.14,87775.0,33.7672,33.7779,33.7138,33.7298,87775.0
2016-04-06 10:40:00,63.14,63.17,63.08,63.17,116374.0,33.7298,33.7459,33.6978,33.7459,116374.0
2016-04-06 10:50:00,63.17,63.21,63.11,63.2,88365.0,33.7459,33.7672,33.7138,33.7619,88365.0
2016-04-06 11:00:00,63.2,63.22,63.14,63.16,103810.0,33.7619,33.7726,33.7298,33.7405,103810.0
2016-04-06 11:10:00,63.16,63.16,63.12,63.15,105088.0,33.7405,33.7405,33.7192,33.7352,105088.0
2016-04-06 11:20:00,63.14,63.27,63.14,63.27,65133.0,33.7298,33.7993,33.7298,33.7993,65133.0
2016-04-06 11:30:00,63.27,63.27,63.16,63.2,129318.0,33.7993,33.7993,33.7405,33.7619,129318.0
2016-04-06 11:40:00,63.2,63.23,63.17,63.2,99779.0,33.7619,33.7779,33.7459,33.7619,99779.0
2016-04-06 11:50:00,63.2,63.21,63.18,63.2,82707.0,33.7619,33.7672,33.7512,33.7619,82707.0
2016-04-06 12:00:00,63.19,63.21,63.18,63.21,58855.0,33.7566,33.7672,33.7512,33.7672,58855.0
2016-04-06 12:10:00,63.2,63.21,63.17,63.18,117028.0,33.7619,33.7672,33.7459,33.7512,117028.0
2016-04-06 12:20:00,63.18,63.26,63.17,63.26,66634.0,33.7512,33.7939,33.7459,33.7939,66634.0
2016-04-06 12:30:00,63.26,63.3,63.25,63.28,74959.0,33.7939,33.8153,33.7886,33.8046,74959.0
2016-04-06 12:40:00,63.28,63.3,63.26,63.27,71638.0,33.8046,33.8153,33.7939,33.7993,71638.0
2016-04-06 12:50:00,63.28,63.29,63.26,63.27,59072.0,33.8046,33.81,33.7939,33.7993,59072.0
2016-04-06 13:00:00,63.26,63.28,63.23,63.26,74040.0,33.7939,33.8046,33.7779,33.7939,74040.0
2016-04-06 13:10:00,63.26,63.31,63.25,63.28,69773.0,33.7939,33.8207,33.7886,33.8046,69773.0
2016-04-06 13:20:00,63.28,63.29,63.25,63.28,80364.0,33.8046,33.81,33.7886,33.8046,80364.0
2016-04-06 13:30:00,63.27,63.34,63.27,63.33,76945.0,33.7993,33.8367,33.7993,33.8313,76945.0
2016-04-06 13:40:00,63.33,63.36,63.31,63.35,52472.0,33.8313,33.8474,33.8207,33.842,52472.0
2016-04-06 13:50:00,63.34,63.36,63.29,63.31,66933.0,33.8367,33.8474,33.81,33.8207,66933.0
2016-04-06 14:00:00,63.32,63.34,63.21,63.23,99504.0,33.826,33.8367,33.7672,33.7779,99504.0
2016-04-06 14:10:00,63.21,63.27,63.19,63.27,84224.0,33.7672,33.7993,33.7566,33.7993,84224.0
2016-04-06 14:20:00,63.26,63.32,63.26,63.32,105036.0,33.7939,33.826,33.7939,33.826,105036.0
2016-04-06 14:30:00,63.32,63.38,63.28,63.31,92359.0,33.826,33.8581,33.8046,33.8207,92359.0
2016-04-06 14:40:00,63.3,63.37,63.3,63.36,129846.0,33.8153,33.8527,33.8153,33.8474,129846.0
2016-04-06 14:50:00,63.36,63.43,63.34,63.41,105028.0,33.8474,33.8848,33.8367,33.8741,105028.0
2016-04-06 15:00:00,63.4,63.5,63.38,63.48,194584.0,33.8687,33.9222,33.8581,33.9115,194584.0
2016-04-06 15:10:00,63.49,63.51,63.42,63.47,177694.0,33.9168,33.9275,33.8794,33.9061,177694.0
2016-04-06 15:20:00,63.47,63.51,63.45,63.5,122313.0,33.9061,33.9275,33.8954,33.9222,122313.0
2016-04-06 15:30:00,63.51,63.58,63.5,63.54,192005.0,33.9275,33.9649,33.9222,33.9435,192005.0
2016-04-06 15:40:00,63.55,63.61,63.53,63.55,229702.0,33.9489,33.9809,33.9382,33.9489,229702.0
2016-04-06 15:50:00,63.55,63.64,63.53,63.58,439034.0,33.9489,33.9969,33.9382,33.9649,439034.0
2016-04-07 09:30:00,63.22,63.47,62.83,63.08,273320.0,33.7726,33.9061,33.5642,33.6978,273320.0
2016-04-07 09:40:00,63.07,63.3,63.06,63.3,109128.0,33.6924,33.8153,33.6871,33.8153,109128.0
2016-04-07 09:50:00,63.3,63.63,63.29,63.56,152447.0,33.8153,33.9916,33.81,33.9542,152447.0
2016-04-07 10:00:00,63.56,63.71,63.46,63.61,110901.0,33.9542,34.0343,33.9008,33.9809,110901.0
2016-04-07 10:10:00,63.61,63.65,63.44,63.54,86682.0,33.9809,34.0023,33.8901,33.9435,86682.0
2016-04-07 10:20:00,63.53,63.55,63.45,63.47,98959.0,33.9382,33.9489,33.8954,33.9061,98959.0
2016-04-07 10:30:00,63.47,63.55,63.4,63.55,94356.0,33.9061,33.9489,33.8687,33.9489,94356.0
2016-04-07 10:40:00,63.55,63.56,63.42,63.46,105629.0,33.9489,33.9542,33.8794,33.9008,105629.0
2016-04-07 10:50:00,63.47,63.54,63.44,63.49,83851.0,33.9061,33.9435,33.8901,33.9168,83851.0
2016-04-07 11:00:00,63.49,63.51,63.36,63.45,128369.0,33.9168,33.9275,33.8474,33.8954,128369.0
2016-04-07 11:10:00,63.45,63.48,63.41,63.41,55138.0,33.8954,33.9115,33.8741,33.8741,55138.0
2016-04-07 11:20:00,63.41,63.43,63.32,63.34,69517.0,33.8741,33.8848,33.826,33.8367,69517.0
2016-04-07 11:30:00,63.34,63.37,63.23,63.23,88480.0,33.8367,33.8527,33.7779,33.7779,88480.0
2016-04-07 11:40:00,63.23,63.27,63.19,63.25,102811.0,33.7779,33.7993,33.7566,33.7886,102811.0
2016-04-07 11:50:00,63.25,63.25,63.17,63.19,127851.0,33.7886,33.7886,33.7459,33.7566,127851.0
2016-04-07 12:00:00,63.19,63.24,63.18,63.19,119250.0,33.7566,33.7833,33.7512,33.7566,119250.0
2016-04-07 12:10:00,63.19,63.24,63.18,63.19,125276.0,33.7566,33.7833,33.7512,33.7566,125276.0
2016-04-07 12:20:00,63.19,63.28,63.18,63.26,76086.0,33.7566,33.8046,33.7512,33.7939,76086.0
2016-04-07 12:30:00,63.25,63.31,63.23,63.31,49386.0,33.7886,33.8207,33.7779,33.8207,49386.0
2016-04-07 12:40:00,63.3,63.33,63.26,63.28,82003.0,33.8153,33.8313,33.7939,33.8046,82003.0
2016-04-07 12:50:00,63.29,63.35,63.25,63.31,56366.0,33.81,33.842,33.7886,33.8207,56366.0
2016-04-07 13:00:00,63.32,63.37,63.31,63.36,52605.0,33.826,33.8527,33.8207,33.8474,52605.0
2016-04-07 13:10:00,63.35,63.44,63.35,63.38,60510.0,33.842,33.8901,33.842,33.8581,60510.0
2016-04-07 13:20:00,63.37,63.38,63.3,63.3,52478.0,33.8527,33.8581,33.8153,33.8153,52478.0
2016-04-07 13:30:00,63.3,63.39,63.3,63.38,77863.0,33.8153,33.8634,33.8153,33.8581,77863.0
2016-04-07 13:40:00,63.39,63.4,63.3,63.32,67898.0,33.8634,33.8687,33.8153,33.826,67898.0
2016-04-07 13:50:00,63.32,63.32,63.25,63.27,62124.0,33.826,33.826,33.7886,33.7993,62124.0
2016-04-07 14:00:00,63.27,63.29,63.22,63.24,69150.0,33.7993,33.81,33.7726,33.7833,69150.0
2016-04-07 14:10:00,63.24,63.3,63.22,63.25,87283.0,33.7833,33.8153,33.7726,33.7886,87283.0
2016-04-07 14:20:00,63.25,63.34,63.25,63.31,114052.0,33.7886,33.8367,33.7886,33.8207,114052.0
2016-04-07 14:30:00,63.31,63.37,63.29,63.37,91619.0,33.8207,33.8527,33.81,33.8527,91619.0
2016-04-07 14:40:00,63.36,63.39,63.23,63.25,106455.0,33.8474,33.8634,33.7779,33.7886,106455.0
2016-04-07 14:50:00,63.25,63.3,63.22,63.25,82305.0,33.7886,33.8153,33.7726,33.7886,82305.0
2016-04-07 15:00:00,63.25,63.35,63.24,63.31,115000.0,33.7886,33.842,33.7833,33.8207,115000.0
2016-04-07 15:10:00,63.32,63.35,63.28,63.32,138590.0,33.826,33.842,33.8046,33.826,138590.0
2016-04-07 15:20:00,63.32,63.37,63.3,63.35,126911.0,33.826,33.8527,33.8153,33.842,126911.0
2016-04-07 15:30:00,63.34,63.39,63.28,63.3,117137.0,33.8367,33.8634,33.8046,33.8153,117137.0
2016-04-07 15:40:00,63.3,63.4,63.28,63.39,143780.0,33.8153,33.8687,33.8046,33.8634,143780.0
2016-04-07 15:50:00,63.38,63.46,63.29,63.42,391083.0,33.8581,33.9008,33.81,33.8794,391083.0
2016-04-08 09:30:00,63.42,63.66,63.42,63.59,150473.0,33.8794,34.0076,33.8794,33.9702,150473.0
2016-04-08 09:40:00,63.57,63.82,63.55,63.78,121200.0,33.9595,34.0931,33.9489,34.0717,121200.0
2016-04-08 09:50:00,63.78,63.92,63.73,63.92,107013.0,34.0717,34.1465,34.045,34.1465,107013.0
2016-04-08 10:00:00,63.92,63.92,63.76,63.84,111607.0,34.1465,34.1465,34.061,34.1038,111607.0
2016-04-08 10:10:00,63.85,63.89,63.7,63.73,95974.0,34.1091,34.1305,34.029,34.045,95974.0
2016-04-08 10:20:00,63.73,63.84,63.7,63.77,110597.0,34.045,34.1038,34.029,34.0664,110597.0
2016-04-08 10:30:00,63.78,63.88,63.74,63.86,102214.0,34.0717,34.1252,34.0504,34.1145,102214.0
2016-04-08 10:40:00,63.86,63.96,63.85,63.91,93660.0,34.1145,34.1679,34.1091,34.1412,93660.0
2016-04-08 10:50:00,63.9,63.92,63.73,63.82,89883.0,34.1358,34.1465,34.045,34.0931,89883.0
2016-04-08 11:00:00,63.83,63.84,63.69,63.71,109396.0,34.0984,34.1038,34.0237,34.0343,109396.0
2016-04-08 11:10:00,63.7,63.82,63.68,63.77,80702.0,34.029,34.0931,34.0183,34.0664,80702.0
2016-04-08 11:20:00,63.78,63.9,63.78,63.87,63206.0,34.0717,34.1358,34.0717,34.1198,63206.0
2016-04-08 11:30:00,63.87,63.95,63.86,63.92,114646.0,34.1198,34.1625,34.1145,34.1465,114646.0
2016-04-08 11:40:00,63.92,63.92,63.69,63.71,122944.0,34.1465,34.1465,34.0237,34.0343,122944.0
2016-04-08 11:50:00,63.7,63.75,63.64,63.66,107731.0,34.029,34.0557,33.9969,34.0076,107731.0
2016-04-08 12:00:00,63.66,63.75,63.66,63.7,46119.0,34.0076,34.0557,34.0076,34.029,46119.0
2016-04-08 12:10:00,63.7,63.73,63.67,63.72,65256.0,34.029,34.045,34.013,34.0397,65256.0
2016-04-08 12:20:00,63.71,63.8,63.68,63.8,53978.0,34.0343,34.0824,34.0183,34.0824,53978.0
2016-04-08 12:30:00,63.8,63.8,63.7,63.74,36315.0,34.0824,34.0824,34.029,34.0504,36315.0
2016-04-08 12:40:00,63.73,63.77,63.71,63.76,31915.0,34.045,34.0664,34.0343,34.061,31915.0
2016-04-08 12:50:00,63.77,63.8,63.74,63.74,33409.0,34.0664,34.0824,34.0504,34.0504,33409.0
2016-04-08 13:00:00,63.75,63.76,63.72,63.74,37078.0,34.0557,34.061,34.0397,34.0504,37078.0
2016-04-08 13:10:00,63.74,63.78,63.73,63.73,54861.0,34.0504,34.0717,34.045,34.045,54861.0
2016-04-08 13:20:00,63.73,63.77,63.72,63.74,49541.0,34.045,34.0664,34.0397,34.0504,49541.0
2016-04-08 13:30:00,63.74,63.78,63.73,63.78,44488.0,34.0504,34.0717,34.045,34.0717,44488.0
2016-04-08 13:40:00,63.77,63.79,63.77,63.78,35773.0,34.0664,34.0771,34.0664,34.0717,35773.0
2016-04-08 13:50:00,63.77,63.92,63.75,63.9,81388.0,34.0664,34.1465,34.0557,34.1358,81388.0
2016-04-08 14:00:00,63.9,63.9,63.84,63.87,93411.0,34.1358,34.1358,34.1038,34.1198,93411.0
2016-04-08 14:10:00,63.87,63.92,63.86,63.88,66677.0,34.1198,34.1465,34.1145,34.1252,66677.0
2016-04-08 14:20:00,63.87,63.9,63.84,63.87,66142.0,34.1198,34.1358,34.1038,34.1198,66142.0
2016-04-08 14:30:00,63.87,63.89,63.8,63.8,52942.0,34.1198,34.1305,34.0824,34.0824,52942.0
2016-04-08 14:40:00,63.8,63.82,63.79,63.8,74703.0,34.0824,34.0931,34.0771,34.0824,74703.0
2016-04-08 14:50:00,63.8,63.82,63.72,63.78,242186.0,34.0824,34.0931,34.0397,34.0717,242186.0
2016-04-08 15:00:00,63.78,63.81,63.66,63.68,99687.0,34.0717,34.0878,34.0076,34.0183,99687.0
2016-04-08 15:10:00,63.68,63.72,63.67,63.69,85140.0,34.0183,34.0397,34.013,34.0237,85140.0
2016-04-08 15:20:00,63.69,63.74,63.67,63.69,89068.0,34.0237,34.0504,34.013,34.0237,89068.0
2016-04-08 15:30:00,63.68,63.71,63.62,63.66,109056.0,34.0183,34.0343,33.9863,34.0076,109056.0
2016-04-08 15:40:00,63.66,63.7,63.62,63.66,144274.0,34.0076,34.029,33.9863,34.0076,144274.0
2016-04-08 15:50:00,63.66,63.81,63.64,63.79,398351.0,34.0076,34.0878,33.9969,34.0771,398351.0
2016-04-11 09:30:00,64.0,64.16,63.9,64.01,401877.0,34.1893,34.2747,34.1358,34.1946,401877.0
2016-04-11 09:40:00,64.02,64.05,63.78,63.81,196978.0,34.1999,34.216,34.0717,34.0878,196978.0
2016-04-11 09:50:00,63.82,63.83,63.57,63.61,132306.0,34.0931,34.0984,33.9595,33.9809,132306.0
2016-04-11 10:00:00,63.61,63.72,63.55,63.69,226670.0,33.9809,34.0397,33.9489,34.0237,226670.0
2016-04-11 10:10:00,63.68,63.68,63.5,63.6,152571.0,34.0183,34.0183,33.9222,33.9756,152571.0
2016-04-11 10:20:00,63.6,63.8,63.6,63.8,100397.0,33.9756,34.0824,33.9756,34.0824,100397.0
2016-04-11 10:30:00,63.81,63.85,63.71,63.79,170917.0,34.0878,34.1091,34.0343,34.0771,170917.0
2016-04-11 10:40:00,63.79,63.82,63.73,63.79,116834.0,34.0771,34.0931,34.045,34.0771,116834.0
2016-04-11 10:50:00,63.79,63.87,63.71,63.75,144829.0,34.0771,34.1198,34.0343,34.0557,144829.0
2016-04-11 11:00:00,63.75,63.75,63.65,63.65,107734.0,34.0557,34.0557,34.0023,34.0023,107734.0
2016-04-11 11:10:00,63.65,63.79,63.64,63.75,98249.0,34.0023,34.0771,33.9969,34.0557,98249.0
2016-04-11 11:20:00,63.76,63.88,63.75,63.86,95725.0,34.061,34.1252,34.0557,34.1145,95725.0
2016-04-11 11:30:00,63.86,63.92,63.78,63.89,87584.0,34.1145,34.1465,34.0717,34.1305,87584.0
2016-04-11 11:40:00,63.88,63.9,63.8,63.88,53454.0,34.1252,34.1358,34.0824,34.1252,53454.0
2016-04-11 11:50:00,63.87,63.9,63.75,63.78,72702.0,34.1198,34.1358,34.0557,34.0717,72702.0
2016-04-11 12:00:00,63.79,63.8,63.63,63.66,87144.0,34.0771,34.0824,33.9916,34.0076,87144.0
2016-04-11 12:10:00,63.65,63.76,63.62,63.67,85495.0,34.0023,34.061,33.9863,34.013,85495.0
2016-04-11 12:20:00,63.66,63.67,63.52,63.53,43311.0,34.0076,34.013,33.9328,33.9382,43311.0
2016-04-11 12:30:00,63.52,63.56,63.5,63.56,61401.0,33.9328,33.9542,33.9222,33.9542,61401.0
2016-04-11 12:40:00,63.57,63.68,63.57,63.67,74617.0,33.9595,34.0183,33.9595,34.013,74617.0
2016-04-11 12:50:00,63.67,63.74,63.66,63.7,53120.0,34.013,34.0504,34.0076,34.029,53120.0
2016-04-11 13:00:00,63.71,63.71,63.45,63.49,124480.0,34.0343,34.0343,33.8954,33.9168,124480.0
2016-04-11 13:10:00,63.49,63.49,63.44,63.45,85699.0,33.9168,33.9168,33.8901,33.8954,85699.0
2016-04-11 13:20:00,63.45,63.5,63.38,63.42,121253.0,33.8954,33.9222,33.8581,33.8794,121253.0
2016-04-11 13:30:00,63.42,63.53,63.4,63.47,146536.0,33.8794,33.9382,33.8687,33.9061,146536.0
2016-04-11 13:40:00,63.46,63.55,63.44,63.53,57093.0,33.9008,33.9489,33.8901,33.9382,57093.0
2016-04-11 13:50:00,63.53,63.59,63.52,63.58,63314.0,33.9382,33.9702,33.9328,33.9649,63314.0
2016-04-11 14:00:00,63.58,63.6,63.5,63.58,87068.0,33.9649,33.9756,33.9222,33.9649,87068.0
2016-04-11 14:10:00,63.58,63.64,63.52,63.58,86029.0,33.9649,33.9969,33.9328,33.9649,86029.0
2016-04-11 14:20:00,63.58,63.61,63.44,63.46,65436.0,33.9649,33.9809,33.8901,33.9008,65436.0
2016-04-11 14:30:00,63.45,63.52,63.38,63.52,116243.0,33.8954,33.9328,33.8581,33.9328,116243.0
2016-04-11 14:40:00,63.52,63.58,63.5,63.58,107236.0,33.9328,33.9649,33.9222,33.9649,107236.0
2016-04-11 14:50:00,63.57,63.62,63.49,63.51,110970.0,33.9595,33.9863,33.9168,33.9275,110970.0
2016-04-11 15:00:00,63.51,63.52,63.42,63.46,128625.0,33.9275,33.9328,33.8794,33.9008,128625.0
2016-04-11 15:10:00,63.46,63.47,63.4,63.42,102088.0,33.9008,33.9061,33.8687,33.8794,102088.0
2016-04-11 15:20:00,63.42,63.46,63.39,63.41,131300.0,33.8794,33.9008,33.8634,33.8741,131300.0
2016-04-11 15:30:00,63.41,63.43,63.31,63.32,145881.0,33.8741,33.8848,33.8207,33.826,145881.0
2016-04-11 15:40:00,63.31,63.34,63.22,63.33,160522.0,33.8207,33.8367,33.7726,33.8313,160522.0
2016-04-11 15:50:00,63.33,63.39,63.25,63.33,419684.0,33.8313,33.8634,33.7886,33.8313,419684.0
2016-04-12 09:30:00,63.6,63.8,63.43,63.44,233104.0,33.9756,34.0824,33.8848,33.8901,233104.0
2016-04-12 09:40:00,63.45,63.58,63.33,63.46,130385.0,33.8954,33.9649,33.8313,33.9008,130385.0
2016-04-12 09:50:00,63.46,63.55,63.42,63.5,84537.0,33.9008,33.9489,33.8794,33.9222,84537.0
2016-04-12 10:00:00,63.5,63.61,63.41,63.6,122192.0,33.9222,33.9809,33.8741,33.9756,122192.0
2016-04-12 10:10:00,63.61,63.61,63.45,63.59,164732.0,33.9809,33.9809,33.8954,33.9702,164732.0
2016-04-12 10:20:00,63.58,63.77,63.55,63.75,175519.0,33.9649,34.0664,33.9489,34.0557,175519.0
2016-04-12 10:30:00,63.75,63.98,63.71,63.85,152875.0,34.0557,34.1786,34.0343,34.1091,152875.0
2016-04-12 10:40:00,63.86,63.89,63.72,63.79,121779.0,34.1145,34.1305,34.0397,34.0771,121779.0
2016-04-12 10:50:00,63.79,63.98,63.79,63.88,190919.0,34.0771,34.1786,34.0771,34.1252,190919.0
2016-04-12 11:00:00,63.87,63.87,63.73,63.83,103549.0,34.1198,34.1198,34.045,34.0984,103549.0
2016-04-12 11:10:00,63.83,63.89,63.78,63.79,109875.0,34.0984,34.1305,34.0717,34.0771,109875.0
2016-04-12 11:20:00,63.79,63.96,63.74,63.96,116910.0,34.0771,34.1679,34.0504,34.1679,116910.0
2016-04-12 11:30:00,63.95,63.97,63.83,63.83,118896.0,34.1625,34.1732,34.0984,34.0984,118896.0
2016-04-12 11:40:00,63.84,63.89,63.76,63.88,90073.0,34.1038,34.1305,34.061,34.1252,90073.0
2016-04-12 11:50:00,63.88,63.88,63.72,63.74,66252.0,34.1252,34.1252,34.0397,34.0504,66252.0
2016-04-12 12:00:00,63.74,63.79,63.66,63.69,55142.0,34.0504,34.0771,34.0076,34.0237,55142.0
2016-04-12 12:10:00,63.7,63.73,63.66,63.71,35408.0,34.029,34.045,34.0076,34.0343,35408.0
2016-04-12 12:20:00,63.71,63.71,63.62,63.68,52571.0,34.0343,34.0343,33.9863,34.0183,52571.0
2016-04-12 12:30:00,63.68,63.71,63.64,63.67,59895.0,34.0183,34.0343,33.9969,34.013,59895.0
2016-04-12 12:40:00,63.67,63.77,63.66,63.7,72238.0,34.013,34.0664,34.0076,34.029,72238.0
2016-04-12 12:50:00,63.7,63.74,63.66,63.72,98302.0,34.029,34.0504,34.0076,34.0397,98302.0
2016-04-12 13:00:00,63.72,63.73,63.68,63.68,71476.0,34.0397,34.045,34.0183,34.0183,71476.0
2016-04-12 13:10:00,63.69,63.75,63.68,63.74,46648.0,34.0237,34.0557,34.0183,34.0504,46648.0
2016-04-12 13:20:00,63.74,63.76,63.7,63.7,48011.0,34.0504,34.061,34.029,34.029,48011.0
2016-04-12 13:30:00,63.7,63.76,63.7,63.72,67511.0,34.029,34.061,34.029,34.0397,67511.0
2016-04-12 13:40:00,63.71,63.79,63.7,63.79,64048.0,34.0343,34.0771,34.029,34.0771,64048.0
2016-04-12 13:50:00,63.78,63.79,63.75,63.79,53999.0,34.0717,34.0771,34.0557,34.0771,53999.0
2016-04-12 14:00:00,63.78,63.8,63.69,63.7,69906.0,34.0717,34.0824,34.0237,34.029,69906.0
2016-04-12 14:10:00,63.7,63.8,63.68,63.76,85290.0,34.029,34.0824,34.0183,34.061,85290.0
2016-04-12 14:20:00,63.77,63.77,63.71,63.71,56484.0,34.0664,34.0664,34.0343,34.0343,56484.0
2016-04-12 14:30:00,63.71,63.76,63.69,63.76,67143.0,34.0343,34.061,34.0237,34.061,67143.0
2016-04-12 14:40:00,63.75,63.82,63.75,63.81,69435.0,34.0557,34.0931,34.0557,34.0878,69435.0
2016-04-12 14:50:00,63.81,63.84,63.72,63.73,94026.0,34.0878,34.1038,34.0397,34.045,94026.0
2016-04-12 15:00:00,63.73,63.86,63.72,63.85,119552.0,34.045,34.1145,34.0397,34.1091,119552.0
2016-04-12 15:10:00,63.86,63.89,63.83,63.88,111635.0,34.1145,34.1305,34.0984,34.1252,111635.0
2016-04-12 15:20:00,63.87,63.88,63.81,63.85,130717.0,34.1198,34.1252,34.0878,34.1091,130717.0
2016-04-12 15:30:00,63.84,63.91,63.82,63.88,147229.0,34.1038,34.1412,34.0931,34.1252,147229.0
2016-04-12 15:40:00,63.89,63.89,63.8,63.82,141606.0,34.1305,34.1305,34.0824,34.0931,141606.0
2016-04-12 15:50:00,63.81,63.89,63.79,63.83,316183.0,34.0878,34.1305,34.0771,34.0984,316183.0
2016-04-13 09:30:00,64.11,64.11,63.5,63.62,276569.0,34.248,34.248,33.9222,33.9863,276569.0
2016-04-13 09:40:00,63.63,63.64,63.22,63.25,201661.0,33.9916,33.9969,33.7726,33.7886,201661.0
2016-04-13 09:50:00,63.25,63.3,63.14,63.18,179778.0,33.7886,33.8153,33.7298,33.7512,179778.0
2016-04-13 10:00:00,63.17,63.18,62.75,62.78,308788.0,33.7459,33.7512,33.5215,33.5375,308788.0
2016-04-13 10:10:00,62.78,62.8,62.54,62.56,254843.0,33.5375,33.5482,33.4093,33.42,254843.0
2016-04-13 10:20:00,62.55,62.58,62.43,62.45,264620.0,33.4147,33.4307,33.3506,33.3612,264620.0
2016-04-13 10:30:00,62.45,62.51,62.41,62.42,294385.0,33.3612,33.3933,33.3399,33.3452,294385.0
2016-04-13 10:40:00,62.41,62.42,62.21,62.36,289319.0,33.3399,33.3452,33.233,33.3132,289319.0
2016-04-13 10:50:00,62.36,62.63,62.36,62.56,179898.0,33.3132,33.4574,33.3132,33.42,179898.0
2016-04-13 11:00:00,62.54,62.62,62.49,62.56,113099.0,33.4093,33.4521,33.3826,33.42,113099.0
2016-04-13 11:10:00,62.57,62.58,62.21,62.23,339078.0,33.4253,33.4307,33.233,33.2437,339078.0
2016-04-13 11:20:00,62.23,62.23,62.01,62.15,715353.0,33.2437,33.2437,33.1262,33.201,715353.0
2016-04-13 11:30:00,62.14,62.27,62.14,62.19,197657.0,33.1956,33.2651,33.1956,33.2223,197657.0
2016-04-13 11:40:00,62.19,62.19,62.03,62.18,190090.0,33.2223,33.2223,33.1369,33.217,190090.0
2016-04-13 11:50:00,62.18,62.21,62.1,62.12,170318.0,33.217,33.233,33.1743,33.1849,170318.0
2016-04-13 12:00:00,62.11,62.21,62.1,62.19,128557.0,33.1796,33.233,33.1743,33.2223,128557.0
2016-04-13 12:10:00,62.18,62.2,62.07,62.09,206275.0,33.217,33.2277,33.1582,33.1689,206275.0
2016-04-13 12:20:00,62.08,62.09,61.85,61.91,339894.0,33.1636,33.1689,33.0407,33.0728,339894.0
2016-04-13 12:30:00,61.91,61.91,61.64,61.8,577767.0,33.0728,33.0728,32.9285,33.014,577767.0
2016-04-13 12:40:00,61.8,61.87,61.73,61.77,253334.0,33.014,33.0514,32.9766,32.998,253334.0
2016-04-13 12:50:00,61.77,61.81,61.67,61.68,222362.0,32.998,33.0193,32.9446,32.9499,222362.0
2016-04-13 13:00:00,61.68,61.77,61.67,61.76,231421.0,32.9499,32.998,32.9446,32.9926,231421.0
2016-04-13 13:10:00,61.75,61.76,61.51,61.53,300710.0,32.9873,32.9926,32.8591,32.8698,300710.0
2016-04-13 13:20:00,61.53,61.59,61.46,61.53,269295.0,32.8698,32.9018,32.8324,32.8698,269295.0
2016-04-13 13:30:00,61.52,61.54,61.41,61.46,245402.0,32.8644,32.8751,32.8057,32.8324,245402.0
2016-04-13 13:40:00,61.46,61.56,61.36,61.36,268750.0,32.8324,32.8858,32.779,32.779,268750.0
2016-04-13 13:50:00,61.38,61.38,61.06,61.17,539939.0,32.7896,32.7896,32.6187,32.6775,539939.0
2016-04-13 14:00:00,61.18,61.21,61.03,61.2,413746.0,32.6828,32.6988,32.6027,32.6935,413746.0
2016-04-13 14:10:00,61.2,61.26,61.08,61.11,253825.0,32.6935,32.7255,32.6294,32.6454,253825.0
2016-04-13 14:20:00,61.11,61.17,61.05,61.1,289192.0,32.6454,32.6775,32.6133,32.6401,289192.0
2016-04-13 14:30:00,61.09,61.4,61.09,61.4,301441.0,32.6347,32.8003,32.6347,32.8003,301441.0
2016-04-13 14:40:00,61.39,61.54,61.28,61.54,289344.0,32.795,32.8751,32.7362,32.8751,289344.0
2016-04-13 14:50:00,61.54,61.66,61.52,61.62,292227.0,32.8751,32.9392,32.8644,32.9178,292227.0
2016-04-13 15:00:00,61.61,61.73,61.56,61.72,307454.0,32.9125,32.9766,32.8858,32.9713,307454.0
2016-04-13 15:10:00,61.72,61.78,61.69,61.7,782458.0,32.9713,33.0033,32.9552,32.9606,782458.0
2016-04-13 15:20:00,61.7,61.8,61.67,61.79,333027.0,32.9606,33.014,32.9446,33.0087,333027.0
2016-04-13 15:30:00,61.79,61.87,61.78,61.87,373447.0,33.0087,33.0514,33.0033,33.0514,373447.0
2016-04-13 15:40:00,61.87,61.99,61.83,61.98,664925.0,33.0514,33.1155,33.03,33.1102,664925.0
2016-04-13 15:50:00,61.99,62.08,61.98,62.07,1040528.0,33.1155,33.1636,33.1102,33.1582,1040528.0
2016-04-14 09:30:00,62.19,62.58,62.19,62.33,497677.0,33.2223,33.4307,33.2223,33.2971,497677.0
2016-04-14 09:40:00,62.32,62.39,62.2,62.34,214095.0,33.2918,33.3292,33.2277,33.3025,214095.0
2016-04-14 09:50:00,62.34,62.66,62.31,62.54,205626.0,33.3025,33.4734,33.2864,33.4093,205626.0
2016-04-14 10:00:00,62.55,62.6,62.36,62.48,178622.0,33.4147,33.4414,33.3132,33.3773,178622.0
2016-04-14 10:10:00,62.49,62.57,62.2,62.21,161435.0,33.3826,33.4253,33.2277,33.233,161435.0
2016-04-14 10:20:00,62.2,62.29,62.2,62.24,148621.0,33.2277,33.2758,33.2277,33.2491,148621.0
2016-04-14 10:30:00,62.25,62.28,62.13,62.2,201237.0,33.2544,33.2704,33.1903,33.2277,201237.0
2016-04-14 10:40:00,62.2,62.25,62.07,62.07,129997.0,33.2277,33.2544,33.1582,33.1582,129997.0
2016-04-14 10:50:00,62.07,62.17,62.0,62.15,90646.0,33.1582,33.2117,33.1208,33.201,90646.0
2016-04-14 11:00:00,62.15,62.19,62.06,62.07,88961.0,33.201,33.2223,33.1529,33.1582,88961.0
2016-04-14 11:10:00,62.06,62.12,62.01,62.02,113907.0,33.1529,33.1849,33.1262,33.1315,113907.0
2016-04-14 11:20:00,62.02,62.05,61.94,61.97,125100.0,33.1315,33.1476,33.0888,33.1048,125100.0
2016-04-14 11:30:00,61.97,62.0,61.95,62.0,107523.0,33.1048,33.1208,33.0941,33.1208,107523.0
2016-04-14 11:40:00,61.99,62.05,61.87,61.9,127265.0,33.1155,33.1476,33.0514,33.0674,127265.0
2016-04-14 11:50:00,61.9,61.92,61.75,61.75,151714.0,33.0674,33.0781,32.9873,32.9873,151714.0
2016-04-14 12:00:00,61.75,61.78,61.66,61.67,224051.0,32.9873,33.0033,32.9392,32.9446,224051.0
2016-04-14 12:10:00,61.67,61.7,61.59,61.63,176589.0,32.9446,32.9606,32.9018,32.9232,176589.0
2016-04-14 12:20:00,61.63,61.9,61.62,61.87,155050.0,32.9232,33.0674,32.9178,33.0514,155050.0
2016-04-14 12:30:00,61.87,61.88,61.8,61.84,126558.0,33.0514,33.0567,33.014,33.0354,126558.0
2016-04-14 12:40:00,61.84,61.89,61.72,61.72,115329.0,33.0354,33.0621,32.9713,32.9713,115329.0
2016-04-14 12:50:00,61.72,61.81,61.66,61.8,96596.0,32.9713,33.0193,32.9392,33.014,96596.0
2016-04-14 13:00:00,61.8,61.91,61.8,61.83,64551.0,33.014,33.0728,33.014,33.03,64551.0
2016-04-14 13:10:00,61.83,61.86,61.75,61.75,74077.0,33.03,33.0461,32.9873,32.9873,74077.0
2016-04-14 13:20:00,61.75,61.75,61.67,61.72,109867.0,32.9873,32.9873,32.9446,32.9713,109867.0
2016-04-14 13:30:00,61.73,61.81,61.64,61.7,140090.0,32.9766,33.0193,32.9285,32.9606,140090.0
2016-04-14 13:40:00,61.7,61.73,61.65,61.69,105449.0,32.9606,32.9766,32.9339,32.9552,105449.0
2016-04-14 13:50:00,61.69,61.73,61.65,61.66,87757.0,32.9552,32.9766,32.9339,32.9392,87757.0
2016-04-14 14:00:00,61.65,61.67,61.55,61.66,103335.0,32.9339,32.9446,32.8805,32.9392,103335.0
2016-04-14 14:10:00,61.66,61.66,61.56,61.59,99256.0,32.9392,32.9392,32.8858,32.9018,99256.0
2016-04-14 14:20:00,61.58,61.63,61.52,61.57,132296.0,32.8965,32.9232,32.8644,32.8911,132296.0
2016-04-14 14:30:00,61.58,61.61,61.5,61.6,132998.0,32.8965,32.9125,32.8537,32.9072,132998.0
2016-04-14 14:40:00,61.6,61.65,61.57,61.61,138492.0,32.9072,32.9339,32.8911,32.9125,138492.0
2016-04-14 14:50:00,61.62,61.72,61.58,61.67,174508.0,32.9178,32.9713,32.8965,32.9446,174508.0
2016-04-14 15:00:00,61.67,61.73,61.56,61.57,135773.0,32.9446,32.9766,32.8858,32.8911,135773.0
2016-04-14 15:10:00,61.56,61.57,61.51,61.55,131090.0,32.8858,32.8911,32.8591,32.8805,131090.0
2016-04-14 15:20:00,61.54,61.58,61.54,61.58,131768.0,32.8751,32.8965,32.8751,32.8965,131768.0
2016-04-14 15:30:00,61.58,61.68,61.56,61.58,249900.0,32.8965,32.9499,32.8858,32.8965,249900.0
2016-04-14 15:40:00,61.57,61.6,61.55,61.55,207055.0,32.8911,32.9072,32.8805,32.8805,207055.0
2016-04-14 15:50:00,61.55,61.61,61.53,61.58,396908.0,32.8805,32.9125,32.8698,32.8965,396908.0
2016-04-15 09:30:00,61.71,61.74,61.15,61.24,861320.0,32.9659,32.982,32.6668,32.7148,861320.0
2016-04-15 09:40:00,61.23,61.57,61.23,61.26,144501.0,32.7095,32.8911,32.7095,32.7255,144501.0
2016-04-15 09:50:00,61.26,61.5,61.25,61.4,161014.0,32.7255,32.8537,32.7202,32.8003,161014.0
2016-04-15 10:00:00,61.38,61.71,61.35,61.71,106275.0,32.7896,32.9659,32.7736,32.9659,106275.0
2016-04-15 10:10:00,61.7,61.75,61.51,61.54,149823.0,32.9606,32.9873,32.8591,32.8751,149823.0
2016-04-15 10:20:00,61.54,61.58,61.42,61.48,127734.0,32.8751,32.8965,32.811,32.8431,127734.0
2016-04-15 10:30:00,61.48,61.51,61.32,61.33,119000.0,32.8431,32.8591,32.7576,32.7629,119000.0
2016-04-15 10:40:00,61.32,61.37,61.26,61.3,138652.0,32.7576,32.7843,32.7255,32.7469,138652.0
2016-04-15 10:50:00,61.29,61.29,61.17,61.2,184555.0,32.7416,32.7416,32.6775,32.6935,184555.0
2016-04-15 11:00:00,61.19,61.19,61.06,61.07,182464.0,32.6881,32.6881,32.6187,32.624,182464.0
2016-04-15 11:10:00,61.07,61.08,61.01,61.02,138276.0,32.624,32.6294,32.592,32.5973,138276.0
2016-04-15 11:20:00,61.03,61.03,60.85,60.99,291651.0,32.6027,32.6027,32.5065,32.5813,291651.0
2016-04-15 11:30:00,60.99,61.14,60.98,61.05,122448.0,32.5813,32.6614,32.576,32.6133,122448.0
2016-04-15 11:40:00,61.05,61.14,61.03,61.13,73648.0,32.6133,32.6614,32.6027,32.6561,73648.0
2016-04-15 11:50:00,61.14,61.3,61.13,61.3,97992.0,32.6614,32.7469,32.6561,32.7469,97992.0
2016-04-15 12:00:00,61.3,61.32,61.19,61.2,109293.0,32.7469,32.7576,32.6881,32.6935,109293.0
2016-04-15 12:10:00,61.21,61.21,61.08,61.13,64918.0,32.6988,32.6988,32.6294,32.6561,64918.0
2016-04-15 12:20:00,61.13,61.23,61.13,61.21,79541.0,32.6561,32.7095,32.6561,32.6988,79541.0
2016-04-15 12:30:00,61.21,61.25,61.15,61.15,75305.0,32.6988,32.7202,32.6668,32.6668,75305.0
2016-04-15 12:40:00,61.15,61.29,61.14,61.28,68322.0,32.6668,32.7416,32.6614,32.7362,68322.0
2016-04-15 12:50:00,61.29,61.3,61.24,61.28,56657.0,32.7416,32.7469,32.7148,32.7362,56657.0
2016-04-15 13:00:00,61.28,61.31,61.25,61.26,81894.0,32.7362,32.7522,32.7202,32.7255,81894.0
2016-04-15 13:10:00,61.26,61.29,61.25,61.29,52033.0,32.7255,32.7416,32.7202,32.7416,52033.0
2016-04-15 13:20:00,61.29,61.34,61.28,61.33,102465.0,32.7416,32.7683,32.7362,32.7629,102465.0
2016-04-15 13:30:00,61.33,61.42,61.31,61.38,74695.0,32.7629,32.811,32.7522,32.7896,74695.0
2016-04-15 13:40:00,61.39,61.44,61.37,61.42,83336.0,32.795,32.8217,32.7843,32.811,83336.0
2016-04-15 13:50:00,61.42,61.45,61.37,61.4,112444.0,32.811,32.827,32.7843,32.8003,112444.0
2016-04-15 14:00:00,61.4,61.45,61.39,61.43,78277.0,32.8003,32.827,32.795,32.8163,78277.0
2016-04-15 14:10:00,61.44,61.57,61.43,61.53,110269.0,32.8217,32.8911,32.8163,32.8698,110269.0
2016-04-15 14:20:00,61.53,61.56,61.5,61.56,85553.0,32.8698,32.8858,32.8537,32.8858,85553.0
2016-04-15 14:30:00,61.56,61.56,61.5,61.52,159007.0,32.8858,32.8858,32.8537,32.8644,159007.0
2016-04-15 14:40:00,61.53,61.54,61.49,61.52,82972.0,32.8698,32.8751,32.8484,32.8644,82972.0
2016-04-15 14:50:00,61.53,61.58,61.51,61.58,79653.0,32.8698,32.8965,32.8591,32.8965,79653.0
2016-04-15 15:00:00,61.58,61.58,61.48,61.48,127099.0,32.8965,32.8965,32.8431,32.8431,127099.0
2016-04-15 15:10:00,61.48,61.56,61.44,61.56,198702.0,32.8431,32.8858,32.8217,32.8858,198702.0
2016-04-15 15:20:00,61.55,61.65,61.55,61.6,159486.0,32.8805,32.9339,32.8805,32.9072,159486.0
2016-04-15 15:30:00,61.6,61.65,61.56,61.6,157979.0,32.9072,32.9339,32.8858,32.9072,157979.0
2016-04-15 15:40:00,61.6,61.66,61.58,61.6,119261.0,32.9072,32.9392,32.8965,32.9072,119261.0
2016-04-15 15:50:00,61.6,61.73,61.59,61.67,390868.0,32.9072,32.9766,32.9018,32.9446,390868.0
2016-04-18 09:30:00,61.63,62.2,61.58,62.2,290446.0,32.9232,33.2277,32.8965,33.2277,290446.0
2016-04-18 09:40:00,62.21,62.25,61.86,61.93,118219.0,33.233,33.2544,33.0461,33.0834,118219.0
2016-04-18 09:50:00,61.94,61.99,61.75,61.84,87267.0,33.0888,33.1155,32.9873,33.0354,87267.0
2016-04-18 10:00:00,61.83,61.92,61.83,61.88,92003.0,33.03,33.0781,33.03,33.0567,92003.0
2016-04-18 10:10:00,61.88,62.08,61.85,62.08,121322.0,33.0567,33.1636,33.0407,33.1636,121322.0
2016-04-18 10:20:00,62.08,62.21,62.06,62.21,65807.0,33.1636,33.233,33.1529,33.233,65807.0
2016-04-18 10:30:00,62.21,62.24,62.16,62.19,112394.0,33.233,33.2491,33.2063,33.2223,112394.0
2016-04-18 10:40:00,62.18,62.32,62.14,62.32,128393.0,33.217,33.2918,33.1956,33.2918,128393.0
2016-04-18 10:50:00,62.32,62.42,62.29,62.3,90882.0,33.2918,33.3452,33.2758,33.2811,90882.0
2016-04-18 11:00:00,62.31,62.35,62.16,62.2,123964.0,33.2864,33.3078,33.2063,33.2277,123964.0
2016-04-18 11:10:00,62.19,62.21,62.14,62.15,93282.0,33.2223,33.233,33.1956,33.201,93282.0
2016-04-18 11:20:00,62.14,62.19,62.07,62.14,81165.0,33.1956,33.2223,33.1582,33.1956,81165.0
2016-04-18 11:30:00,62.14,62.22,62.07,62.1,71160.0,33.1956,33.2384,33.1582,33.1743,71160.0
2016-04-18 11:40:00,62.1,62.12,62.01,62.1,68908.0,33.1743,33.1849,33.1262,33.1743,68908.0
2016-04-18 11:50:00,62.09,62.18,62.09,62.1,50329.0,33.1689,33.217,33.1689,33.1743,50329.0
2016-04-18 12:00:00,62.11,62.14,62.06,62.14,61040.0,33.1796,33.1956,33.1529,33.1956,61040.0
2016-04-18 12:10:00,62.14,62.14,61.98,62.07,114580.0,33.1956,33.1956,33.1102,33.1582,114580.0
2016-04-18 12:20:00,62.07,62.17,62.06,62.14,51590.0,33.1582,33.2117,33.1529,33.1956,51590.0
2016-04-18 12:30:00,62.14,62.23,62.13,62.22,45686.0,33.1956,33.2437,33.1903,33.2384,45686.0
2016-04-18 12:40:00,62.22,62.25,62.16,62.2,42292.0,33.2384,33.2544,33.2063,33.2277,42292.0
2016-04-18 12:50:00,62.21,62.29,62.2,62.26,47669.0,33.233,33.2758,33.2277,33.2597,47669.0
2016-04-18 13:00:00,62.26,62.26,62.12,62.12,74170.0,33.2597,33.2597,33.1849,33.1849,74170.0
2016-04-18 13:10:00,62.12,62.2,62.09,62.16,40927.0,33.1849,33.2277,33.1689,33.2063,40927.0
2016-04-18 13:20:00,62.16,62.21,62.14,62.19,34898.0,33.2063,33.233,33.1956,33.2223,34898.0
2016-04-18 13:30:00,62.19,62.25,62.17,62.21,76561.0,33.2223,33.2544,33.2117,33.233,76561.0
2016-04-18 13:40:00,62.22,62.23,62.16,62.2,55153.0,33.2384,33.2437,33.2063,33.2277,55153.0
2016-04-18 13:50:00,62.2,62.26,62.19,62.23,129464.0,33.2277,33.2597,33.2223,33.2437,129464.0
2016-04-18 14:00:00,62.23,62.24,62.18,62.19,54988.0,33.2437,33.2491,33.217,33.2223,54988.0
2016-04-18 14:10:00,62.18,62.24,62.18,62.23,68838.0,33.217,33.2491,33.217,33.2437,68838.0
2016-04-18 14:20:00,62.23,62.29,62.22,62.28,144835.0,33.2437,33.2758,33.2384,33.2704,144835.0
2016-04-18 14:30:00,62.28,62.28,62.21,62.26,81972.0,33.2704,33.2704,33.233,33.2597,81972.0
2016-04-18 14:40:00,62.26,62.28,62.22,62.28,54566.0,33.2597,33.2704,33.2384,33.2704,54566.0
2016-04-18 14:50:00,62.28,62.38,62.28,62.29,114779.0,33.2704,33.3238,33.2704,33.2758,114779.0
2016-04-18 15:00:00,62.29,62.31,62.25,62.26,68622.0,33.2758,33.2864,33.2544,33.2597,68622.0
2016-04-18 15:10:00,62.27,62.29,62.22,62.26,96318.0,33.2651,33.2758,33.2384,33.2597,96318.0
2016-04-18 15:20:00,62.26,62.28,62.21,62.25,68552.0,33.2597,33.2704,33.233,33.2544,68552.0
2016-04-18 15:30:00,62.25,62.26,62.2,62.22,80970.0,33.2544,33.2597,33.2277,33.2384,80970.0
2016-04-18 15:40:00,62.22,62.26,62.2,62.21,92703.0,33.2384,33.2597,33.2277,33.233,92703.0
2016-04-18 15:50:00,62.21,62.22,62.1,62.17,263098.0,33.233,33.2384,33.1743,33.2117,263098.0
2016-04-19 09:30:00,61.99,62.09,61.64,61.69,326472.0,33.1155,33.1689,32.9285,32.9552,326472.0
2016-04-19 09:40:00,61.69,61.73,61.32,61.33,267615.0,32.9552,32.9766,32.7576,32.7629,267615.0
2016-04-19 09:50:00,61.33,61.42,61.26,61.27,304542.0,32.7629,32.811,32.7255,32.7309,304542.0
2016-04-19 10:00:00,61.27,61.32,61.13,61.21,294680.0,32.7309,32.7576,32.6561,32.6988,294680.0
2016-04-19 10:10:00,61.21,61.38,61.18,61.35,221731.0,32.6988,32.7896,32.6828,32.7736,221731.0
2016-04-19 10:20:00,61.35,61.45,61.28,61.43,162649.0,32.7736,32.827,32.7362,32.8163,162649.0
2016-04-19 10:30:00,61.43,61.48,61.28,61.32,102483.0,32.8163,32.8431,32.7362,32.7576,102483.0
2016-04-19 10:40:00,61.32,61.47,61.3,61.4,80275.0,32.7576,32.8377,32.7469,32.8003,80275.0
2016-04-19 10:50:00,61.4,61.42,61.31,61.35,70339.0,32.8003,32.811,32.7522,32.7736,70339.0
2016-04-19 11:00:00,61.34,61.52,61.33,61.51,115364.0,32.7683,32.8644,32.7629,32.8591,115364.0
2016-04-19 11:10:00,61.51,61.6,61.49,61.59,49961.0,32.8591,32.9072,32.8484,32.9018,49961.0
2016-04-19 11:20:00,61.59,61.71,61.55,61.71,73212.0,32.9018,32.9659,32.8805,32.9659,73212.0
2016-04-19 11:30:00,61.71,61.74,61.62,61.71,100574.0,32.9659,32.982,32.9178,32.9659,100574.0
2016-04-19 11:40:00,61.7,61.72,61.63,61.66,108049.0,32.9606,32.9713,32.9232,32.9392,108049.0
2016-04-19 11:50:00,61.64,61.84,61.62,61.77,78683.0,32.9285,33.0354,32.9178,32.998,78683.0
2016-04-19 12:00:00,61.75,61.76,61.67,61.74,49236.0,32.9873,32.9926,32.9446,32.982,49236.0
2016-04-19 12:10:00,61.73,61.79,61.68,61.68,56827.0,32.9766,33.0087,32.9499,32.9499,56827.0
2016-04-19 12:20:00,61.69,61.71,61.57,61.57,46002.0,32.9552,32.9659,32.8911,32.8911,46002.0
2016-04-19 12:30:00,61.57,61.7,61.55,61.69,56737.0,32.8911,32.9606,32.8805,32.9552,56737.0
2016-04-19 12:40:00,61.7,61.72,61.62,61.64,48388.0,32.9606,32.9713,32.9178,32.9285,48388.0
2016-04-19 12:50:00,61.63,61.66,61.61,61.64,44101.0,32.9232,32.9392,32.9125,32.9285,44101.0
2016-04-19 13:00:00,61.64,61.67,61.56,61.56,40303.0,32.9285,32.9446,32.8858,32.8858,40303.0
2016-04-19 13:10:00,61.56,61.65,61.55,61.61,34335.0,32.8858,32.9339,32.8805,32.9125,34335.0
2016-04-19 13:20:00,61.61,61.62,61.57,61.59,46867.0,32.9125,32.9178,32.8911,32.9018,46867.0
2016-04-19 13:30:00,61.58,61.61,61.56,61.57,49068.0,32.8965,32.9125,32.8858,32.8911,49068.0
2016-04-19 13:40:00,61.58,61.75,61.57,61.69,44232.0,32.8965,32.9873,32.8911,32.9552,44232.0
2016-04-19 13:50:00,61.69,61.71,61.64,61.71,46616.0,32.9552,32.9659,32.9285,32.9659,46616.0
2016-04-19 14:00:00,61.7,61.72,61.66,61.68,68974.0,32.9606,32.9713,32.9392,32.9499,68974.0
2016-04-19 14:10:00,61.67,61.73,61.64,61.68,71959.0,32.9446,32.9766,32.9285,32.9499,71959.0
2016-04-19 14:20:00,61.68,61.73,61.65,61.65,61840.0,32.9499,32.9766,32.9339,32.9339,61840.0
2016-04-19 14:30:00,61.66,61.69,61.58,61.6,62166.0,32.9392,32.9552,32.8965,32.9072,62166.0
2016-04-19 14:40:00,61.61,61.69,61.6,61.69,58002.0,32.9125,32.9552,32.9072,32.9552,58002.0
2016-04-19 14:50:00,61.69,61.69,61.57,61.58,73344.0,32.9552,32.9552,32.8911,32.8965,73344.0
2016-04-19 15:00:00,61.57,61.62,61.54,61.58,78758.0,32.8911,32.9178,32.8751,32.8965,78758.0
2016-04-19 15:10:00,61.57,61.66,61.56,61.62,89708.0,32.8911,32.9392,32.8858,32.9178,89708.0
2016-04-19 15:20:00,61.62,61.69,61.62,61.68,103204.0,32.9178,32.9552,32.9178,32.9499,103204.0
2016-04-19 15:30:00,61.68,61.72,61.66,61.67,83406.0,32.9499,32.9713,32.9392,32.9446,83406.0
2016-04-19 15:40:00,61.68,61.7,61.62,61.68,135717.0,32.9499,32.9606,32.9178,32.9499,135717.0
2016-04-19 15:50:00,61.68,61.72,61.65,61.72,291013.0,32.9499,32.9713,32.9339,32.9713,291013.0
2016-04-20 09:30:00,61.57,61.64,61.3,61.31,184675.0,32.8911,32.9285,32.7469,32.7522,184675.0
2016-04-20 09:40:00,61.3,61.32,61.21,61.29,156059.0,32.7469,32.7576,32.6988,32.7416,156059.0
2016-04-20 09:50:00,61.29,61.47,61.26,61.36,174619.0,32.7416,32.8377,32.7255,32.779,174619.0
2016-04-20 10:00:00,61.36,61.54,61.3,61.51,118795.0,32.779,32.8751,32.7469,32.8591,118795.0
2016-04-20 10:10:00,61.51,61.56,61.38,61.38,105258.0,32.8591,32.8858,32.7896,32.7896,105258.0
2016-04-20 10:20:00,61.39,61.45,61.31,61.34,108698.0,32.795,32.827,32.7522,32.7683,108698.0
2016-04-20 10:30:00,61.32,61.54,61.32,61.54,111394.0,32.7576,32.8751,32.7576,32.8751,111394.0
2016-04-20 10:40:00,61.54,61.58,61.46,61.49,85138.0,32.8751,32.8965,32.8324,32.8484,85138.0
2016-04-20 10:50:00,61.49,61.57,61.42,61.53,120100.0,32.8484,32.8911,32.811,32.8698,120100.0
2016-04-20 11:00:00,61.54,61.63,61.51,61.52,127836.0,32.8751,32.9232,32.8591,32.8644,127836.0
2016-04-20 11:10:00,61.51,61.73,61.48,61.71,145590.0,32.8591,32.9766,32.8431,32.9659,145590.0
2016-04-20 11:20:00,61.72,61.78,61.66,61.69,117361.0,32.9713,33.0033,32.9392,32.9552,117361.0
2016-04-20 11:30:00,61.69,61.75,61.65,61.68,144379.0,32.9552,32.9873,32.9339,32.9499,144379.0
2016-04-20 11:40:00,61.68,61.75,61.64,61.73,104526.0,32.9499,32.9873,32.9285,32.9766,104526.0
2016-04-20 11:50:00,61.74,61.78,61.64,61.66,57001.0,32.982,33.0033,32.9285,32.9392,57001.0
2016-04-20 12:00:00,61.65,61.77,61.64,61.77,43253.0,32.9339,32.998,32.9285,32.998,43253.0
2016-04-20 12:10:00,61.76,61.84,61.73,61.84,38308.0,32.9926,33.0354,32.9766,33.0354,38308.0
2016-04-20 12:20:00,61.84,61.88,61.81,61.86,32292.0,33.0354,33.0567,33.0193,33.0461,32292.0
2016-04-20 12:30:00,61.87,61.91,61.84,61.84,48816.0,33.0514,33.0728,33.0354,33.0354,48816.0
2016-04-20 12:40:00,61.84,61.92,61.83,61.9,43911.0,33.0354,33.0781,33.03,33.0674,43911.0
2016-04-20 12:50:00,61.89,61.9,61.82,61.84,44709.0,33.0621,33.0674,33.0247,33.0354,44709.0
2016-04-20 13:00:00,61.83,61.84,61.69,61.69,34068.0,33.03,33.0354,32.9552,32.9552,34068.0
2016-04-20 13:10:00,61.69,61.76,61.64,61.67,55526.0,32.9552,32.9926,32.9285,32.9446,55526.0
2016-04-20 13:20:00,61.68,61.7,61.62,61.64,57791.0,32.9499,32.9606,32.9178,32.9285,57791.0
2016-04-20 13:30:00,61.63,61.67,61.61,61.66,46440.0,32.9232,32.9446,32.9125,32.9392,46440.0
2016-04-20 13:40:00,61.67,61.7,61.64,61.67,72740.0,32.9446,32.9606,32.9285,32.9446,72740.0
2016-04-20 13:50:00,61.66,61.72,61.66,61.68,49316.0,32.9392,32.9713,32.9392,32.9499,49316.0
2016-04-20 14:00:00,61.67,61.77,61.66,61.76,55898.0,32.9446,32.998,32.9392,32.9926,55898.0
2016-04-20 14:10:00,61.75,61.83,61.75,61.83,73775.0,32.9873,33.03,32.9873,33.03,73775.0
2016-04-20 14:20:00,61.83,61.9,61.79,61.87,89423.0,33.03,33.0674,33.0087,33.0514,89423.0
2016-04-20 14:30:00,61.87,61.89,61.84,61.84,67607.0,33.0514,33.0621,33.0354,33.0354,67607.0
2016-04-20 14:40:00,61.84,61.85,61.79,61.81,95538.0,33.0354,33.0407,33.0087,33.0193,95538.0
2016-04-20 14:50:00,61.8,61.83,61.71,61.76,78874.0,33.014,33.03,32.9659,32.9926,78874.0
2016-04-20 15:00:00,61.76,61.77,61.71,61.73,64710.0,32.9926,32.998,32.9659,32.9766,64710.0
2016-04-20 15:10:00,61.73,61.74,61.65,61.66,88952.0,32.9766,32.982,32.9339,32.9392,88952.0
2016-04-20 15:20:00,61.67,61.68,61.61,61.62,113433.0,32.9446,32.9499,32.9125,32.9178,113433.0
2016-04-20 15:30:00,61.62,61.63,61.52,61.55,124947.0,32.9178,32.9232,32.8644,32.8805,124947.0
2016-04-20 15:40:00,61.56,61.56,61.48,61.49,144317.0,32.8858,32.8858,32.8431,32.8484,144317.0
2016-04-20 15:50:00,61.49,61.52,61.39,61.48,278153.0,32.8484,32.8644,32.795,32.8431,278153.0
2016-04-21 09:30:00,61.35,61.42,60.6,60.66,337437.0,32.7736,32.811,32.373,32.405,337437.0
2016-04-21 09:40:00,60.64,60.72,60.35,60.35,249672.0,32.3943,32.4371,32.2394,32.2394,249672.0
2016-04-21 09:50:00,60.35,60.49,60.2,60.37,255926.0,32.2394,32.3142,32.1593,32.2501,255926.0
2016-04-21 10:00:00,60.38,60.56,60.31,60.53,194848.0,32.2554,32.3516,32.218,32.3356,194848.0
2016-04-21 10:10:00,60.54,60.66,60.41,60.5,163302.0,32.3409,32.405,32.2715,32.3195,163302.0
2016-04-21 10:20:00,60.51,60.61,60.45,60.55,136088.0,32.3249,32.3783,32.2928,32.3462,136088.0
2016-04-21 10:30:00,60.56,60.61,60.37,60.43,187818.0,32.3516,32.3783,32.2501,32.2821,187818.0
2016-04-21 10:40:00,60.43,60.7,60.42,60.62,94403.0,32.2821,32.4264,32.2768,32.3836,94403.0
2016-04-21 10:50:00,60.61,60.73,60.55,60.72,92660.0,32.3783,32.4424,32.3462,32.4371,92660.0
2016-04-21 11:00:00,60.71,60.77,60.57,60.58,129025.0,32.4317,32.4638,32.3569,32.3623,129025.0
2016-04-21 11:10:00,60.58,60.59,60.45,60.51,146296.0,32.3623,32.3676,32.2928,32.3249,146296.0
2016-04-21 11:20:00,60.51,60.63,60.46,60.49,126210.0,32.3249,32.389,32.2982,32.3142,126210.0
2016-04-21 11:30:00,60.49,60.59,60.4,60.51,140223.0,32.3142,32.3676,32.2661,32.3249,140223.0
2016-04-21 11:40:00,60.52,60.55,60.39,60.41,142864.0,32.3302,32.3462,32.2608,32.2715,142864.0
2016-04-21 11:50:00,60.41,60.55,60.34,60.48,161005.0,32.2715,32.3462,32.2341,32.3088,161005.0
2016-04-21 12:00:00,60.49,60.52,60.42,60.43,66202.0,32.3142,32.3302,32.2768,32.2821,66202.0
2016-04-21 12:10:00,60.44,60.48,60.4,60.48,54034.0,32.2875,32.3088,32.2661,32.3088,54034.0
2016-04-21 12:20:00,60.47,60.56,60.45,60.56,45263.0,32.3035,32.3516,32.2928,32.3516,45263.0
2016-04-21 12:30:00,60.55,60.6,60.53,60.55,59753.0,32.3462,32.373,32.3356,32.3462,59753.0
2016-04-21 12:40:00,60.54,60.62,60.5,60.53,85317.0,32.3409,32.3836,32.3195,32.3356,85317.0
2016-04-21 12:50:00,60.53,60.53,60.41,60.5,85450.0,32.3356,32.3356,32.2715,32.3195,85450.0
2016-04-21 13:00:00,60.5,60.55,60.37,60.39,99509.0,32.3195,32.3462,32.2501,32.2608,99509.0
2016-04-21 13:10:00,60.38,60.42,60.3,60.32,104546.0,32.2554,32.2768,32.2127,32.2234,104546.0
2016-04-21 13:20:00,60.33,60.45,60.32,60.39,72979.0,32.2287,32.2928,32.2234,32.2608,72979.0
2016-04-21 13:30:00,60.39,60.4,60.33,60.36,134101.0,32.2608,32.2661,32.2287,32.2447,134101.0
2016-04-21 13:40:00,60.36,60.48,60.35,60.38,86798.0,32.2447,32.3088,32.2394,32.2554,86798.0
2016-04-21 13:50:00,60.39,60.39,60.26,60.29,57764.0,32.2608,32.2608,32.1913,32.2074,57764.0
2016-04-21 14:00:00,60.29,60.38,60.27,60.34,82338.0,32.2074,32.2554,32.1967,32.2341,82338.0
2016-04-21 14:10:00,60.34,60.45,60.33,60.41,91497.0,32.2341,32.2928,32.2287,32.2715,91497.0
2016-04-21 14:20:00,60.42,60.42,60.35,60.38,89166.0,32.2768,32.2768,32.2394,32.2554,89166.0
2016-04-21 14:30:00,60.38,60.39,60.28,60.29,120699.0,32.2554,32.2608,32.202,32.2074,120699.0
2016-04-21 14:40:00,60.28,60.3,60.23,60.26,163228.0,32.202,32.2127,32.1753,32.1913,163228.0
2016-04-21 14:50:00,60.26,60.29,60.24,60.27,100259.0,32.1913,32.2074,32.1806,32.1967,100259.0
2016-04-21 15:00:00,60.28,60.32,60.27,60.29,152081.0,32.202,32.2234,32.1967,32.2074,152081.0
2016-04-21 15:10:00,60.29,60.3,60.22,60.23,113907.0,32.2074,32.2127,32.17,32.1753,113907.0
2016-04-21 15:20:00,60.23,60.28,60.18,60.2,159553.0,32.1753,32.202,32.1486,32.1593,159553.0
2016-04-21 15:30:00,60.19,60.24,60.09,60.1,313876.0,32.1539,32.1806,32.1005,32.1059,313876.0
2016-04-21 15:40:00,60.1,60.32,60.09,60.3,268114.0,32.1059,32.2234,32.1005,32.2127,268114.0
2016-04-21 15:50:00,60.3,60.31,60.15,60.19,405210.0,32.2127,32.218,32.1326,32.1539,405210.0
2016-04-22 09:30:00,60.24,60.4,59.82,59.88,472782.0,32.1806,32.2661,31.9563,31.9883,472782.0
2016-04-22 09:40:00,59.88,59.88,59.48,59.73,373690.0,31.9883,31.9883,31.7746,31.9082,373690.0
2016-04-22 09:50:00,59.74,59.97,59.69,59.74,290952.0,31.9135,32.0364,31.8868,31.9135,290952.0
2016-04-22 10:00:00,59.74,59.91,59.72,59.88,177169.0,31.9135,32.0044,31.9029,31.9883,177169.0
2016-04-22 10:10:00,59.88,59.98,59.83,59.86,201917.0,31.9883,32.0417,31.9616,31.9776,201917.0
2016-04-22 10:20:00,59.85,59.95,59.82,59.93,154427.0,31.9723,32.0257,31.9563,32.015,154427.0
2016-04-22 10:30:00,59.93,59.99,59.91,59.93,137353.0,32.015,32.0471,32.0044,32.015,137353.0
2016-04-22 10:40:00,59.92,60.12,59.9,60.09,165293.0,32.0097,32.1165,31.999,32.1005,165293.0
2016-04-22 10:50:00,60.1,60.13,60.03,60.07,106926.0,32.1059,32.1219,32.0685,32.0898,106926.0
2016-04-22 11:00:00,60.07,60.09,59.98,60.04,159756.0,32.0898,32.1005,32.0417,32.0738,159756.0
2016-04-22 11:10:00,60.04,60.13,59.98,60.06,109999.0,32.0738,32.1219,32.0417,32.0845,109999.0
2016-04-22 11:20:00,60.06,60.17,60.05,60.1,107784.0,32.0845,32.1432,32.0791,32.1059,107784.0
2016-04-22 11:30:00,60.11,60.25,60.09,60.2,96020.0,32.1112,32.186,32.1005,32.1593,96020.0
2016-04-22 11:40:00,60.2,60.22,60.08,60.19,129293.0,32.1593,32.17,32.0952,32.1539,129293.0
2016-04-22 11:50:00,60.2,60.29,60.17,60.26,115583.0,32.1593,32.2074,32.1432,32.1913,115583.0
2016-04-22 12:00:00,60.26,60.27,60.18,60.23,117265.0,32.1913,32.1967,32.1486,32.1753,117265.0
2016-04-22 12:10:00,60.22,60.29,60.19,60.24,73854.0,32.17,32.2074,32.1539,32.1806,73854.0
2016-04-22 12:20:00,60.24,60.25,60.12,60.13,87462.0,32.1806,32.186,32.1165,32.1219,87462.0
2016-04-22 12:30:00,60.14,60.18,60.11,60.13,75533.0,32.1272,32.1486,32.1112,32.1219,75533.0
2016-04-22 12:40:00,60.13,60.17,60.09,60.09,89324.0,32.1219,32.1432,32.1005,32.1005,89324.0
2016-04-22 12:50:00,60.1,60.14,60.04,60.05,98765.0,32.1059,32.1272,32.0738,32.0791,98765.0
2016-04-22 13:00:00,60.06,60.09,60.04,60.06,96760.0,32.0845,32.1005,32.0738,32.0845,96760.0
2016-04-22 13:10:00,60.07,60.11,60.05,60.06,100420.0,32.0898,32.1112,32.0791,32.0845,100420.0
2016-04-22 13:20:00,60.06,60.09,59.99,59.99,142927.0,32.0845,32.1005,32.0471,32.0471,142927.0
2016-04-22 13:30:00,59.98,60.08,59.98,60.04,85006.0,32.0417,32.0952,32.0417,32.0738,85006.0
2016-04-22 13:40:00,60.04,60.2,60.03,60.2,104213.0,32.0738,32.1593,32.0685,32.1593,104213.0
2016-04-22 13:50:00,60.2,60.24,60.17,60.18,85432.0,32.1593,32.1806,32.1432,32.1486,85432.0
2016-04-22 14:00:00,60.18,60.26,60.16,60.25,70064.0,32.1486,32.1913,32.1379,32.186,70064.0
2016-04-22 14:10:00,60.24,60.25,60.17,60.25,59549.0,32.1806,32.186,32.1432,32.186,59549.0
2016-04-22 14:20:00,60.25,60.3,60.22,60.27,113533.0,32.186,32.2127,32.17,32.1967,113533.0
2016-04-22 14:30:00,60.25,60.3,60.23,60.28,86855.0,32.186,32.2127,32.1753,32.202,86855.0
2016-04-22 14:40:00,60.29,60.37,60.28,60.35,90633.0,32.2074,32.2501,32.202,32.2394,90633.0
2016-04-22 14:50:00,60.35,60.41,60.34,60.38,98263.0,32.2394,32.2715,32.2341,32.2554,98263.0
2016-04-22 15:00:00,60.38,60.39,60.29,60.37,92309.0,32.2554,32.2608,32.2074,32.2501,92309.0
2016-04-22 15:10:00,60.37,60.43,60.32,60.34,98520.0,32.2501,32.2821,32.2234,32.2341,98520.0
2016-04-22 15:20:00,60.34,60.5,60.33,60.5,129005.0,32.2341,32.3195,32.2287,32.3195,129005.0
2016-04-22 15:30:00,60.5,60.53,60.44,60.49,148920.0,32.3195,32.3356,32.2875,32.3142,148920.0
2016-04-22 15:40:00,60.49,60.54,60.46,60.52,192839.0,32.3142,32.3409,32.2982,32.3302,192839.0
2016-04-22 15:50:00,60.52,60.56,60.48,60.51,466443.0,32.3302,32.3516,32.3088,32.3249,466443.0
2016-04-25 09:30:00,60.5,60.83,60.36,60.39,167154.0,32.3195,32.4958,32.2447,32.2608,167154.0
2016-04-25 09:40:00,60.4,60.6,60.4,60.5,78649.0,32.2661,32.373,32.2661,32.3195,78649.0
2016-04-25 09:50:00,60.5,60.53,60.19,60.31,90510.0,32.3195,32.3356,32.1539,32.218,90510.0
2016-04-25 10:00:00,60.31,60.52,60.31,60.48,81494.0,32.218,32.3302,32.218,32.3088,81494.0
2016-04-25 10:10:00,60.49,60.51,60.36,60.49,56837.0,32.3142,32.3249,32.2447,32.3142,56837.0
2016-04-25 10:20:00,60.48,60.54,60.4,60.42,75067.0,32.3088,32.3409,32.2661,32.2768,75067.0
2016-04-25 10:30:00,60.43,60.54,60.36,60.48,76819.0,32.2821,32.3409,32.2447,32.3088,76819.0
2016-04-25 10:40:00,60.48,60.58,60.42,60.56,137467.0,32.3088,32.3623,32.2768,32.3516,137467.0
2016-04-25 10:50:00,60.56,60.73,60.53,60.53,113862.0,32.3516,32.4424,32.3356,32.3356,113862.0
2016-04-25 11:00:00,60.53,60.6,60.45,60.46,82585.0,32.3356,32.373,32.2928,32.2982,82585.0
2016-04-25 11:10:00,60.47,60.58,60.41,60.51,98178.0,32.3035,32.3623,32.2715,32.3249,98178.0
2016-04-25 11:20:00,60.5,60.51,60.35,60.35,87436.0,32.3195,32.3249,32.2394,32.2394,87436.0
2016-04-25 11:30:00,60.36,60.47,60.36,60.45,93267.0,32.2447,32.3035,32.2447,32.2928,93267.0
2016-04-25 11:40:00,60.46,60.64,60.43,60.6,97382.0,32.2982,32.3943,32.2821,32.373,97382.0
2016-04-25 11:50:00,60.61,60.62,60.55,60.59,59386.0,32.3783,32.3836,32.3462,32.3676,59386.0
2016-04-25 12:00:00,60.6,60.7,60.59,60.67,94625.0,32.373,32.4264,32.3676,32.4103,94625.0
2016-04-25 12:10:00,60.67,60.79,60.67,60.76,74906.0,32.4103,32.4745,32.4103,32.4584,74906.0
2016-04-25 12:20:00,60.77,60.83,60.77,60.8,51880.0,32.4638,32.4958,32.4638,32.4798,51880.0
2016-04-25 12:30:00,60.8,60.83,60.78,60.81,73994.0,32.4798,32.4958,32.4691,32.4851,73994.0
2016-04-25 12:40:00,60.79,60.84,60.78,60.83,68836.0,32.4745,32.5012,32.4691,32.4958,68836.0
2016-04-25 12:50:00,60.83,60.96,60.83,60.93,121011.0,32.4958,32.5653,32.4958,32.5492,121011.0
2016-04-25 13:00:00,60.94,60.98,60.92,60.98,57736.0,32.5546,32.576,32.5439,32.576,57736.0
2016-04-25 13:10:00,60.98,61.06,60.97,61.04,70950.0,32.576,32.6187,32.5706,32.608,70950.0
2016-04-25 13:20:00,61.04,61.09,61.04,61.05,66803.0,32.608,32.6347,32.608,32.6133,66803.0
2016-04-25 13:30:00,61.05,61.05,60.96,60.98,64452.0,32.6133,32.6133,32.5653,32.576,64452.0
2016-04-25 13:40:00,60.98,60.99,60.97,60.99,43734.0,32.576,32.5813,32.5706,32.5813,43734.0
2016-04-25 13:50:00,61.0,61.06,60.99,61.04,42981.0,32.5866,32.6187,32.5813,32.608,42981.0
2016-04-25 14:00:00,61.04,61.08,61.03,61.06,94397.0,32.608,32.6294,32.6027,32.6187,94397.0
2016-04-25 14:10:00,61.06,61.06,60.98,61.02,68109.0,32.6187,32.6187,32.576,32.5973,68109.0
2016-04-25 14:20:00,61.02,61.05,61.0,61.05,54238.0,32.5973,32.6133,32.5866,32.6133,54238.0
2016-04-25 14:30:00,61.04,61.1,61.02,61.07,62346.0,32.608,32.6401,32.5973,32.624,62346.0
2016-04-25 14:40:00,61.08,61.11,61.05,61.08,88344.0,32.6294,32.6454,32.6133,32.6294,88344.0
2016-04-25 14:50:00,61.08,61.1,61.03,61.08,56861.0,32.6294,32.6401,32.6027,32.6294,56861.0
2016-04-25 15:00:00,61.07,61.08,61.0,61.03,106600.0,32.624,32.6294,32.5866,32.6027,106600.0
2016-04-25 15:10:00,61.03,61.08,61.02,61.06,92703.0,32.6027,32.6294,32.5973,32.6187,92703.0
2016-04-25 15:20:00,61.07,61.09,61.04,61.07,82439.0,32.624,32.6347,32.608,32.624,82439.0
2016-04-25 15:30:00,61.06,61.11,61.05,61.1,159537.0,32.6187,32.6454,32.6133,32.6401,159537.0
2016-04-25 15:40:00,61.1,61.14,61.09,61.1,144658.0,32.6401,32.6614,32.6347,32.6401,144658.0
2016-04-25 15:50:00,61.1,61.23,61.07,61.23,325754.0,32.6401,32.7095,32.624,32.7095,325754.0
2016-04-26 09:30:00,61.27,61.37,60.79,61.19,217092.0,32.7309,32.7843,32.4745,32.6881,217092.0
2016-04-26 09:40:00,61.2,61.38,61.13,61.27,125766.0,32.6935,32.7896,32.6561,32.7309,125766.0
2016-04-26 09:50:00,61.28,61.53,61.19,61.48,150698.0,32.7362,32.8698,32.6881,32.8431,150698.0
2016-04-26 10:00:00,61.48,61.5,61.33,61.38,140040.0,32.8431,32.8537,32.7629,32.7896,140040.0
2016-04-26 10:10:00,61.37,61.44,61.33,61.42,109228.0,32.7843,32.8217,32.7629,32.811,109228.0
2016-04-26 10:20:00,61.42,61.47,61.26,61.28,199183.0,32.811,32.8377,32.7255,32.7362,199183.0
2016-04-26 10:30:00,61.28,61.31,61.16,61.22,110302.0,32.7362,32.7522,32.6721,32.7042,110302.0
2016-04-26 10:40:00,61.22,61.27,61.13,61.24,123811.0,32.7042,32.7309,32.6561,32.7148,123811.0
2016-04-26 10:50:00,61.24,61.31,61.17,61.23,100383.0,32.7148,32.7522,32.6775,32.7095,100383.0
2016-04-26 11:00:00,61.24,61.29,61.2,61.27,103987.0,32.7148,32.7416,32.6935,32.7309,103987.0
2016-04-26 11:10:00,61.28,61.37,61.26,61.34,136071.0,32.7362,32.7843,32.7255,32.7683,136071.0
2016-04-26 11:20:00,61.35,61.37,61.2,61.29,84402.0,32.7736,32.7843,32.6935,32.7416,84402.0
2016-04-26 11:30:00,61.28,61.34,61.23,61.28,100683.0,32.7362,32.7683,32.7095,32.7362,100683.0
2016-04-26 11:40:00,61.28,61.32,61.2,61.26,95752.0,32.7362,32.7576,32.6935,32.7255,95752.0
2016-04-26 11:50:00,61.26,61.31,61.22,61.25,89306.0,32.7255,32.7522,32.7042,32.7202,89306.0
2016-04-26 12:00:00,61.25,61.29,61.22,61.26,55336.0,32.7202,32.7416,32.7042,32.7255,55336.0
2016-04-26 12:10:00,61.26,61.28,61.25,61.27,42352.0,32.7255,32.7362,32.7202,32.7309,42352.0
2016-04-26 12:20:00,61.28,61.28,61.19,61.23,77518.0,32.7362,32.7362,32.6881,32.7095,77518.0
2016-04-26 12:30:00,61.23,61.27,61.2,61.21,69439.0,32.7095,32.7309,32.6935,32.6988,69439.0
2016-04-26 12:40:00,61.22,61.24,61.16,61.17,74775.0,32.7042,32.7148,32.6721,32.6775,74775.0
2016-04-26 12:50:00,61.16,61.18,61.13,61.14,71204.0,32.6721,32.6828,32.6561,32.6614,71204.0
2016-04-26 13:00:00,61.14,61.17,61.09,61.15,70886.0,32.6614,32.6775,32.6347,32.6668,70886.0
2016-04-26 13:10:00,61.16,61.19,61.1,61.13,64508.0,32.6721,32.6881,32.6401,32.6561,64508.0
2016-04-26 13:20:00,61.13,61.21,61.09,61.13,91662.0,32.6561,32.6988,32.6347,32.6561,91662.0
2016-04-26 13:30:00,61.13,61.18,61.13,61.16,105522.0,32.6561,32.6828,32.6561,32.6721,105522.0
2016-04-26 13:40:00,61.16,61.19,61.14,61.18,84400.0,32.6721,32.6881,32.6614,32.6828,84400.0
2016-04-26 13:50:00,61.18,61.19,61.14,61.19,110918.0,32.6828,32.6881,32.6614,32.6881,110918.0
2016-04-26 14:00:00,61.19,61.23,61.16,61.18,119206.0,32.6881,32.7095,32.6721,32.6828,119206.0
2016-04-26 14:10:00,61.17,61.24,61.16,61.2,122298.0,32.6775,32.7148,32.6721,32.6935,122298.0
2016-04-26 14:20:00,61.2,61.2,61.14,61.14,64275.0,32.6935,32.6935,32.6614,32.6614,64275.0
2016-04-26 14:30:00,61.15,61.2,61.1,61.19,105494.0,32.6668,32.6935,32.6401,32.6881,105494.0
2016-04-26 14:40:00,61.19,61.26,61.17,61.25,120373.0,32.6881,32.7255,32.6775,32.7202,120373.0
2016-04-26 14:50:00,61.24,61.25,61.19,61.2,95006.0,32.7148,32.7202,32.6881,32.6935,95006.0
2016-04-26 15:00:00,61.2,61.23,61.14,61.15,104244.0,32.6935,32.7095,32.6614,32.6668,104244.0
2016-04-26 15:10:00,61.15,61.19,61.12,61.12,99830.0,32.6668,32.6881,32.6507,32.6507,99830.0
2016-04-26 15:20:00,61.13,61.19,61.1,61.19,119350.0,32.6561,32.6881,32.6401,32.6881,119350.0
2016-04-26 15:30:00,61.18,61.27,61.18,61.23,112918.0,32.6828,32.7309,32.6828,32.7095,112918.0
2016-04-26 15:40:00,61.22,61.28,61.19,61.24,177052.0,32.7042,32.7362,32.6881,32.7148,177052.0
2016-04-26 15:50:00,61.24,61.37,61.24,61.35,503127.0,32.7148,32.7843,32.7148,32.7736,503127.0
2016-04-27 09:30:00,61.44,61.98,61.35,61.74,242091.0,32.8217,33.1102,32.7736,32.982,242091.0
2016-04-27 09:40:00,61.74,61.89,61.69,61.85,169073.0,32.982,33.0621,32.9552,33.0407,169073.0
2016-04-27 09:50:00,61.84,61.92,61.65,61.7,145949.0,33.0354,33.0781,32.9339,32.9606,145949.0
2016-04-27 10:00:00,61.7,61.74,61.5,61.61,208453.0,32.9606,32.982,32.8537,32.9125,208453.0
2016-04-27 10:10:00,61.61,61.7,61.58,61.61,108733.0,32.9125,32.9606,32.8965,32.9125,108733.0
2016-04-27 10:20:00,61.6,61.6,61.49,61.56,113305.0,32.9072,32.9072,32.8484,32.8858,113305.0
2016-04-27 10:30:00,61.54,61.62,61.49,61.54,121860.0,32.8751,32.9178,32.8484,32.8751,121860.0
2016-04-27 10:40:00,61.54,61.69,61.52,61.68,95569.0,32.8751,32.9552,32.8644,32.9499,95569.0
2016-04-27 10:50:00,61.68,61.74,61.53,61.54,155123.0,32.9499,32.982,32.8698,32.8751,155123.0
2016-04-27 11:00:00,61.55,61.61,61.51,61.59,106905.0,32.8805,32.9125,32.8591,32.9018,106905.0
2016-04-27 11:10:00,61.59,61.62,61.57,61.59,79088.0,32.9018,32.9178,32.8911,32.9018,79088.0
2016-04-27 11:20:00,61.58,61.62,61.44,61.45,165616.0,32.8965,32.9178,32.8217,32.827,165616.0
2016-04-27 11:30:00,61.46,61.55,61.38,61.39,117666.0,32.8324,32.8805,32.7896,32.795,117666.0
2016-04-27 11:40:00,61.4,61.46,61.38,61.46,46680.0,32.8003,32.8324,32.7896,32.8324,46680.0
2016-04-27 11:50:00,61.46,61.54,61.45,61.53,58973.0,32.8324,32.8751,32.827,32.8698,58973.0
2016-04-27 12:00:00,61.53,61.57,61.52,61.57,114165.0,32.8698,32.8911,32.8644,32.8911,114165.0
2016-04-27 12:10:00,61.56,61.63,61.51,61.55,175048.0,32.8858,32.9232,32.8591,32.8805,175048.0
2016-04-27 12:20:00,61.55,61.63,61.53,61.62,42148.0,32.8805,32.9232,32.8698,32.9178,42148.0
2016-04-27 12:30:00,61.63,61.64,61.5,61.52,84678.0,32.9232,32.9285,32.8537,32.8644,84678.0
2016-04-27 12:40:00,61.52,61.55,61.49,61.54,53825.0,32.8644,32.8805,32.8484,32.8751,53825.0
2016-04-27 12:50:00,61.55,61.6,61.54,61.6,63031.0,32.8805,32.9072,32.8751,32.9072,63031.0
2016-04-27 13:00:00,61.6,61.6,61.43,61.43,101253.0,32.9072,32.9072,32.8163,32.8163,101253.0
2016-04-27 13:10:00,61.43,61.45,61.36,61.37,130146.0,32.8163,32.827,32.779,32.7843,130146.0
2016-04-27 13:20:00,61.37,61.37,61.25,61.25,116727.0,32.7843,32.7843,32.7202,32.7202,116727.0
2016-04-27 13:30:00,61.25,61.29,61.21,61.26,143765.0,32.7202,32.7416,32.6988,32.7255,143765.0
2016-04-27 13:40:00,61.26,61.29,61.15,61.16,212770.0,32.7255,32.7416,32.6668,32.6721,212770.0
2016-04-27 13:50:00,61.16,61.18,61.06,61.14,204113.0,32.6721,32.6828,32.6187,32.6614,204113.0
2016-04-27 14:00:00,61.14,61.33,60.98,61.33,153344.0,32.6614,32.7629,32.576,32.7629,153344.0
2016-04-27 14:10:00,61.34,61.55,61.23,61.53,135727.0,32.7683,32.8805,32.7095,32.8698,135727.0
2016-04-27 14:20:00,61.52,61.63,61.47,61.62,125984.0,32.8644,32.9232,32.8377,32.9178,125984.0
2016-04-27 14:30:00,61.62,61.63,61.52,61.53,107369.0,32.9178,32.9232,32.8644,32.8698,107369.0
2016-04-27 14:40:00,61.53,61.62,61.51,61.53,111136.0,32.8698,32.9178,32.8591,32.8698,111136.0
2016-04-27 14:50:00,61.53,61.56,61.5,61.5,100378.0,32.8698,32.8858,32.8537,32.8537,100378.0
2016-04-27 15:00:00,61.5,61.62,61.49,61.62,122477.0,32.8537,32.9178,32.8484,32.9178,122477.0
2016-04-27 15:10:00,61.62,61.7,61.57,61.62,160877.0,32.9178,32.9606,32.8911,32.9178,160877.0
2016-04-27 15:20:00,61.61,61.67,61.59,61.66,145767.0,32.9125,32.9446,32.9018,32.9392,145767.0
2016-04-27 15:30:00,61.66,61.67,61.61,61.66,138533.0,32.9392,32.9446,32.9125,32.9392,138533.0
2016-04-27 15:40:00,61.66,61.72,61.65,61.69,189627.0,32.9392,32.9713,32.9339,32.9552,189627.0
2016-04-27 15:50:00,61.68,61.68,61.52,61.55,370200.0,32.9499,32.9499,32.8644,32.8805,370200.0
2016-04-28 09:30:00,61.6,62.17,61.56,62.16,314329.0,32.9072,33.2117,32.8858,33.2063,314329.0
2016-04-28 09:40:00,62.15,62.28,62.06,62.27,267865.0,33.201,33.2704,33.1529,33.2651,267865.0
2016-04-28 09:50:00,62.26,62.26,62.08,62.23,163583.0,33.2597,33.2597,33.1636,33.2437,163583.0
2016-04-28 10:00:00,62.23,62.26,62.01,62.03,146356.0,33.2437,33.2597,33.1262,33.1369,146356.0
2016-04-28 10:10:00,62.03,62.16,61.96,62.15,139328.0,33.1369,33.2063,33.0995,33.201,139328.0
2016-04-28 10:20:00,62.14,62.34,62.12,62.34,98520.0,33.1956,33.3025,33.1849,33.3025,98520.0
2016-04-28 10:30:00,62.34,62.48,62.29,62.45,141063.0,33.3025,33.3773,33.2758,33.3612,141063.0
2016-04-28 10:40:00,62.45,62.58,62.41,62.56,283529.0,33.3612,33.4307,33.3399,33.42,283529.0
2016-04-28 10:50:00,62.56,62.6,62.31,62.31,126815.0,33.42,33.4414,33.2864,33.2864,126815.0
2016-04-28 11:00:00,62.31,62.35,62.17,62.21,89407.0,33.2864,33.3078,33.2117,33.233,89407.0
2016-04-28 11:10:00,62.21,62.25,62.18,62.21,59800.0,33.233,33.2544,33.217,33.233,59800.0
2016-04-28 11:20:00,62.21,62.27,62.09,62.1,86746.0,33.233,33.2651,33.1689,33.1743,86746.0
2016-04-28 11:30:00,62.09,62.23,62.09,62.22,64440.0,33.1689,33.2437,33.1689,33.2384,64440.0
2016-04-28 11:40:00,62.23,62.27,62.16,62.19,87585.0,33.2437,33.2651,33.2063,33.2223,87585.0
2016-04-28 11:50:00,62.19,62.26,62.17,62.22,48172.0,33.2223,33.2597,33.2117,33.2384,48172.0
2016-04-28 12:00:00,62.22,62.25,62.17,62.22,55349.0,33.2384,33.2544,33.2117,33.2384,55349.0
2016-04-28 12:10:00,62.22,62.31,62.21,62.3,69382.0,33.2384,33.2864,33.233,33.2811,69382.0
2016-04-28 12:20:00,62.29,62.33,62.25,62.3,71247.0,33.2758,33.2971,33.2544,33.2811,71247.0
2016-04-28 12:30:00,62.29,62.37,62.25,62.36,70078.0,33.2758,33.3185,33.2544,33.3132,70078.0
2016-04-28 12:40:00,62.36,62.41,62.32,62.39,59864.0,33.3132,33.3399,33.2918,33.3292,59864.0
2016-04-28 12:50:00,62.4,62.46,62.37,62.38,45861.0,33.3345,33.3666,33.3185,33.3238,45861.0
2016-04-28 13:00:00,62.38,62.39,62.27,62.27,45385.0,33.3238,33.3292,33.2651,33.2651,45385.0
2016-04-28 13:10:00,62.28,62.28,62.14,62.17,56947.0,33.2704,33.2704,33.1956,33.2117,56947.0
2016-04-28 13:20:00,62.18,62.18,62.1,62.15,46662.0,33.217,33.217,33.1743,33.201,46662.0
2016-04-28 13:30:00,62.16,62.22,62.16,62.22,60577.0,33.2063,33.2384,33.2063,33.2384,60577.0
2016-04-28 13:40:00,62.21,62.31,62.2,62.27,45507.0,33.233,33.2864,33.2277,33.2651,45507.0
2016-04-28 13:50:00,62.26,62.31,62.25,62.28,74904.0,33.2597,33.2864,33.2544,33.2704,74904.0
2016-04-28 14:00:00,62.28,62.3,62.2,62.29,59053.0,33.2704,33.2811,33.2277,33.2758,59053.0
2016-04-28 14:10:00,62.29,62.4,62.27,62.35,191516.0,33.2758,33.3345,33.2651,33.3078,191516.0
2016-04-28 14:20:00,62.35,62.5,62.34,62.46,191383.0,33.3078,33.3879,33.3025,33.3666,191383.0
2016-04-28 14:30:00,62.46,62.48,62.36,62.37,113606.0,33.3666,33.3773,33.3132,33.3185,113606.0
2016-04-28 14:40:00,62.37,62.37,62.27,62.3,161449.0,33.3185,33.3185,33.2651,33.2811,161449.0
2016-04-28 14:50:00,62.3,62.35,62.27,62.31,95492.0,33.2811,33.3078,33.2651,33.2864,95492.0
2016-04-28 15:00:00,62.31,62.37,62.28,62.35,165100.0,33.2864,33.3185,33.2704,33.3078,165100.0
2016-04-28 15:10:00,62.34,62.34,62.1,62.13,113555.0,33.3025,33.3025,33.1743,33.1903,113555.0
2016-04-28 15:20:00,62.13,62.18,62.08,62.13,90020.0,33.1903,33.217,33.1636,33.1903,90020.0
2016-04-28 15:30:00,62.13,62.21,62.12,62.14,114852.0,33.1903,33.233,33.1849,33.1956,114852.0
2016-04-28 15:40:00,62.15,62.22,62.1,62.11,166753.0,33.201,33.2384,33.1743,33.1796,166753.0
2016-04-28 15:50:00,62.11,62.2,62.0,62.2,305074.0,33.1796,33.2277,33.1208,33.2277,305074.0
2016-04-29 09:30:00,62.28,62.75,62.25,62.73,222783.0,33.2704,33.5215,33.2544,33.5108,222783.0
2016-04-29 09:40:00,62.73,62.78,62.57,62.76,212903.0,33.5108,33.5375,33.4253,33.5268,212903.0
2016-04-29 09:50:00,62.75,62.82,62.58,62.77,237892.0,33.5215,33.5589,33.4307,33.5322,237892.0
2016-04-29 10:00:00,62.78,62.95,62.66,62.95,187931.0,33.5375,33.6283,33.4734,33.6283,187931.0
2016-04-29 10:10:00,62.95,62.96,62.84,62.96,161836.0,33.6283,33.6337,33.5696,33.6337,161836.0
2016-04-29 10:20:00,62.96,63.13,62.9,63.1,192093.0,33.6337,33.7245,33.6016,33.7085,192093.0
2016-04-29 10:30:00,63.11,63.13,62.93,62.94,134486.0,33.7138,33.7245,33.6177,33.623,134486.0
2016-04-29 10:40:00,62.93,62.97,62.84,62.85,113664.0,33.6177,33.639,33.5696,33.5749,113664.0
2016-04-29 10:50:00,62.85,62.92,62.83,62.86,127617.0,33.5749,33.6123,33.5642,33.5803,127617.0
2016-04-29 11:00:00,62.86,62.97,62.77,62.9,115705.0,33.5803,33.639,33.5322,33.6016,115705.0
2016-04-29 11:10:00,62.9,63.03,62.88,62.95,72935.0,33.6016,33.6711,33.5909,33.6283,72935.0
2016-04-29 11:20:00,62.95,62.97,62.84,62.9,108138.0,33.6283,33.639,33.5696,33.6016,108138.0
2016-04-29 11:30:00,62.89,62.9,62.79,62.82,126911.0,33.5963,33.6016,33.5429,33.5589,126911.0
2016-04-29 11:40:00,62.8,62.8,62.69,62.77,106221.0,33.5482,33.5482,33.4894,33.5322,106221.0
2016-04-29 11:50:00,62.76,62.78,62.68,62.75,111368.0,33.5268,33.5375,33.4841,33.5215,111368.0
2016-04-29 12:00:00,62.74,62.8,62.7,62.76,107835.0,33.5162,33.5482,33.4948,33.5268,107835.0
2016-04-29 12:10:00,62.77,62.82,62.7,62.74,66791.0,33.5322,33.5589,33.4948,33.5162,66791.0
2016-04-29 12:20:00,62.74,62.75,62.65,62.68,75936.0,33.5162,33.5215,33.4681,33.4841,75936.0
2016-04-29 12:30:00,62.68,62.76,62.67,62.75,128431.0,33.4841,33.5268,33.4788,33.5215,128431.0
2016-04-29 12:40:00,62.75,62.75,62.61,62.63,84551.0,33.5215,33.5215,33.4467,33.4574,84551.0
2016-04-29 12:50:00,62.62,62.68,62.55,62.56,79964.0,33.4521,33.4841,33.4147,33.42,79964.0
2016-04-29 13:00:00,62.56,62.59,62.52,62.57,77239.0,33.42,33.436,33.3986,33.4253,77239.0
2016-04-29 13:10:00,62.57,62.59,62.52,62.55,55219.0,33.4253,33.436,33.3986,33.4147,55219.0
2016-04-29 13:20:00,62.55,62.55,62.47,62.47,75806.0,33.4147,33.4147,33.3719,33.3719,75806.0
2016-04-29 13:30:00,62.47,62.49,62.43,62.45,82518.0,33.3719,33.3826,33.3506,33.3612,82518.0
2016-04-29 13:40:00,62.46,62.47,62.36,62.4,62969.0,33.3666,33.3719,33.3132,33.3345,62969.0
2016-04-29 13:50:00,62.39,62.46,62.33,62.42,56758.0,33.3292,33.3666,33.2971,33.3452,56758.0
2016-04-29 14:00:00,62.43,62.48,62.29,62.29,115184.0,33.3506,33.3773,33.2758,33.2758,115184.0
2016-04-29 14:10:00,62.3,62.45,62.29,62.44,54256.0,33.2811,33.3612,33.2758,33.3559,54256.0
2016-04-29 14:20:00,62.44,62.55,62.39,62.48,134963.0,33.3559,33.4147,33.3292,33.3773,134963.0
2016-04-29 14:30:00,62.49,62.49,62.38,62.38,113149.0,33.3826,33.3826,33.3238,33.3238,113149.0
2016-04-29 14:40:00,62.38,62.49,62.33,62.47,52528.0,33.3238,33.3826,33.2971,33.3719,52528.0
2016-04-29 14:50:00,62.47,62.47,62.33,62.34,64412.0,33.3719,33.3719,33.2971,33.3025,64412.0
2016-04-29 15:00:00,62.34,62.47,62.3,62.41,101711.0,33.3025,33.3719,33.2811,33.3399,101711.0
2016-04-29 15:10:00,62.42,62.48,62.39,62.44,96006.0,33.3452,33.3773,33.3292,33.3559,96006.0
2016-04-29 15:20:00,62.45,62.52,62.42,62.48,107155.0,33.3612,33.3986,33.3452,33.3773,107155.0
2016-04-29 15:30:00,62.48,62.69,62.47,62.63,108647.0,33.3773,33.4894,33.3719,33.4574,108647.0
2016-04-29 15:40:00,62.64,62.89,62.63,62.75,199402.0,33.4627,33.5963,33.4574,33.5215,199402.0
2016-04-29 15:50:00,62.75,62.8,62.67,62.73,428218.0,33.5215,33.5482,33.4788,33.5108,428218.0
2016-05-02 09:30:00,62.83,63.41,62.83,63.31,192020.0,33.5642,33.8741,33.5642,33.8207,192020.0
2016-05-02 09:40:00,63.31,63.42,63.16,63.24,64085.0,33.8207,33.8794,33.7405,33.7833,64085.0
2016-05-02 09:50:00,63.25,63.25,63.05,63.06,72422.0,33.7886,33.7886,33.6818,33.6871,72422.0
2016-05-02 10:00:00,63.05,63.06,62.95,62.96,196204.0,33.6818,33.6871,33.6283,33.6337,196204.0
2016-05-02 10:10:00,62.96,63.01,62.76,62.81,74949.0,33.6337,33.6604,33.5268,33.5536,74949.0
2016-05-02 10:20:00,62.79,62.98,62.76,62.96,84713.0,33.5429,33.6444,33.5268,33.6337,84713.0
2016-05-02 10:30:00,62.96,63.0,62.83,62.85,84480.0,33.6337,33.6551,33.5642,33.5749,84480.0
2016-05-02 10:40:00,62.85,62.87,62.8,62.85,78821.0,33.5749,33.5856,33.5482,33.5749,78821.0
2016-05-02 10:50:00,62.84,62.85,62.72,62.77,76366.0,33.5696,33.5749,33.5055,33.5322,76366.0
2016-05-02 11:00:00,62.76,62.78,62.69,62.7,96517.0,33.5268,33.5375,33.4894,33.4948,96517.0
2016-05-02 11:10:00,62.7,62.76,62.6,62.67,66528.0,33.4948,33.5268,33.4414,33.4788,66528.0
2016-05-02 11:20:00,62.67,62.79,62.64,62.79,58526.0,33.4788,33.5429,33.4627,33.5429,58526.0
2016-05-02 11:30:00,62.79,62.91,62.75,62.91,93045.0,33.5429,33.607,33.5215,33.607,93045.0
2016-05-02 11:40:00,62.9,62.95,62.84,62.9,66425.0,33.6016,33.6283,33.5696,33.6016,66425.0
2016-05-02 11:50:00,62.89,62.95,62.85,62.89,80637.0,33.5963,33.6283,33.5749,33.5963,80637.0
2016-05-02 12:00:00,62.89,62.9,62.8,62.88,47712.0,33.5963,33.6016,33.5482,33.5909,47712.0
2016-05-02 12:10:00,62.87,62.95,62.86,62.93,51288.0,33.5856,33.6283,33.5803,33.6177,51288.0
2016-05-02 12:20:00,62.93,63.04,62.93,63.04,95046.0,33.6177,33.6764,33.6177,33.6764,95046.0
2016-05-02 12:30:00,63.05,63.06,62.99,63.04,80529.0,33.6818,33.6871,33.6497,33.6764,80529.0
2016-05-02 12:40:00,63.04,63.07,63.02,63.05,58990.0,33.6764,33.6924,33.6657,33.6818,58990.0
2016-05-02 12:50:00,63.04,63.19,63.03,63.19,96075.0,33.6764,33.7566,33.6711,33.7566,96075.0
2016-05-02 13:00:00,63.19,63.2,63.14,63.17,48289.0,33.7566,33.7619,33.7298,33.7459,48289.0
2016-05-02 13:10:00,63.15,63.22,63.1,63.11,54448.0,33.7352,33.7726,33.7085,33.7138,54448.0
2016-05-02 13:20:00,63.11,63.17,63.05,63.17,51327.0,33.7138,33.7459,33.6818,33.7459,51327.0
2016-05-02 13:30:00,63.16,63.18,63.08,63.08,72189.0,33.7405,33.7512,33.6978,33.6978,72189.0
2016-05-02 13:40:00,63.08,63.09,63.0,63.04,79414.0,33.6978,33.7031,33.6551,33.6764,79414.0
2016-05-02 13:50:00,63.04,63.05,63.0,63.01,108892.0,33.6764,33.6818,33.6551,33.6604,108892.0
2016-05-02 14:00:00,63.01,63.07,63.0,63.06,108983.0,33.6604,33.6924,33.6551,33.6871,108983.0
2016-05-02 14:10:00,63.05,63.07,62.98,62.98,53304.0,33.6818,33.6924,33.6444,33.6444,53304.0
2016-05-02 14:20:00,62.99,63.04,62.95,63.01,81528.0,33.6497,33.6764,33.6283,33.6604,81528.0
2016-05-02 14:30:00,63.02,63.05,63.01,63.05,65961.0,33.6657,33.6818,33.6604,33.6818,65961.0
2016-05-02 14:40:00,63.04,63.09,63.02,63.06,86580.0,33.6764,33.7031,33.6657,33.6871,86580.0
2016-05-02 14:50:00,63.07,63.11,63.0,63.0,154479.0,33.6924,33.7138,33.6551,33.6551,154479.0
2016-05-02 15:00:00,63.0,63.06,63.0,63.05,92715.0,33.6551,33.6871,33.6551,33.6818,92715.0
2016-05-02 15:10:00,63.05,63.1,63.03,63.08,108604.0,33.6818,33.7085,33.6711,33.6978,108604.0
2016-05-02 15:20:00,63.08,63.15,63.07,63.15,72421.0,33.6978,33.7352,33.6924,33.7352,72421.0
2016-05-02 15:30:00,63.14,63.16,63.06,63.07,139534.0,33.7298,33.7405,33.6871,33.6924,139534.0
2016-05-02 15:40:00,63.07,63.12,63.05,63.08,173759.0,33.6924,33.7192,33.6818,33.6978,173759.0
2016-05-02 15:50:00,63.08,63.16,63.05,63.15,460458.0,33.6978,33.7405,33.6818,33.7352,460458.0
2016-05-03 09:30:00,63.05,63.4,62.95,63.3,230043.0,33.6818,33.8687,33.6283,33.8153,230043.0
2016-05-03 09:40:00,63.28,63.3,63.03,63.2,127027.0,33.8046,33.8153,33.6711,33.7619,127027.0
2016-05-03 09:50:00,63.2,63.31,63.18,63.23,153563.0,33.7619,33.8207,33.7512,33.7779,153563.0
2016-05-03 10:00:00,63.23,63.24,63.14,63.21,127382.0,33.7779,33.7833,33.7298,33.7672,127382.0
2016-05-03 10:10:00,63.22,63.32,63.2,63.29,108365.0,33.7726,33.826,33.7619,33.81,108365.0
2016-05-03 10:20:00,63.28,63.3,63.12,63.16,100398.0,33.8046,33.8153,33.7192,33.7405,100398.0
2016-05-03 10:30:00,63.16,63.22,63.09,63.18,118651.0,33.7405,33.7726,33.7031,33.7512,118651.0
2016-05-03 10:40:00,63.18,63.2,63.08,63.09,65673.0,33.7512,33.7619,33.6978,33.7031,65673.0
2016-05-03 10:50:00,63.1,63.13,62.99,62.99,124769.0,33.7085,33.7245,33.6497,33.6497,124769.0
2016-05-03 11:00:00,62.99,63.0,62.88,62.89,87939.0,33.6497,33.6551,33.5909,33.5963,87939.0
2016-05-03 11:10:00,62.9,63.0,62.9,62.95,102231.0,33.6016,33.6551,33.6016,33.6283,102231.0
2016-05-03 11:20:00,62.95,62.95,62.84,62.84,92885.0,33.6283,33.6283,33.5696,33.5696,92885.0
2016-05-03 11:30:00,62.85,62.94,62.78,62.94,106981.0,33.5749,33.623,33.5375,33.623,106981.0
2016-05-03 11:40:00,62.93,63.0,62.91,62.95,67254.0,33.6177,33.6551,33.607,33.6283,67254.0
2016-05-03 11:50:00,62.95,62.97,62.84,62.84,61699.0,33.6283,33.639,33.5696,33.5696,61699.0
2016-05-03 12:00:00,62.85,62.99,62.8,62.97,69678.0,33.5749,33.6497,33.5482,33.639,69678.0
2016-05-03 12:10:00,62.96,62.99,62.92,62.98,78738.0,33.6337,33.6497,33.6123,33.6444,78738.0
2016-05-03 12:20:00,62.98,63.11,62.97,63.1,87972.0,33.6444,33.7138,33.639,33.7085,87972.0
2016-05-03 12:30:00,63.1,63.13,63.05,63.13,68843.0,33.7085,33.7245,33.6818,33.7245,68843.0
2016-05-03 12:40:00,63.14,63.15,63.05,63.08,63245.0,33.7298,33.7352,33.6818,33.6978,63245.0
2016-05-03 12:50:00,63.08,63.15,63.07,63.13,50750.0,33.6978,33.7352,33.6924,33.7245,50750.0
2016-05-03 13:00:00,63.14,63.28,63.1,63.28,74732.0,33.7298,33.8046,33.7085,33.8046,74732.0
2016-05-03 13:10:00,63.28,63.3,63.25,63.27,72128.0,33.8046,33.8153,33.7886,33.7993,72128.0
2016-05-03 13:20:00,63.27,63.37,63.26,63.35,98450.0,33.7993,33.8527,33.7939,33.842,98450.0
2016-05-03 13:30:00,63.36,63.43,63.34,63.4,98802.0,33.8474,33.8848,33.8367,33.8687,98802.0
2016-05-03 13:40:00,63.39,63.46,63.39,63.4,130922.0,33.8634,33.9008,33.8634,33.8687,130922.0
2016-05-03 13:50:00,63.4,63.41,63.33,63.35,72841.0,33.8687,33.8741,33.8313,33.842,72841.0
2016-05-03 14:00:00,63.36,63.36,63.21,63.24,108187.0,33.8474,33.8474,33.7672,33.7833,108187.0
2016-05-03 14:10:00,63.23,63.3,63.19,63.28,121872.0,33.7779,33.8153,33.7566,33.8046,121872.0
2016-05-03 14:20:00,63.28,63.34,63.25,63.28,182525.0,33.8046,33.8367,33.7886,33.8046,182525.0
2016-05-03 14:30:00,63.29,63.34,63.19,63.3,119997.0,33.81,33.8367,33.7566,33.8153,119997.0
2016-05-03 14:40:00,63.3,63.35,63.25,63.26,51177.0,33.8153,33.842,33.7886,33.7939,51177.0
2016-05-03 14:50:00,63.27,63.27,63.18,63.22,60322.0,33.7993,33.7993,33.7512,33.7726,60322.0
2016-05-03 15:00:00,63.22,63.23,63.11,63.13,82782.0,33.7726,33.7779,33.7138,33.7245,82782.0
2016-05-03 15:10:00,63.13,63.15,63.01,63.04,143609.0,33.7245,33.7352,33.6604,33.6764,143609.0
2016-05-03 15:20:00,63.05,63.06,62.94,63.01,137978.0,33.6818,33.6871,33.623,33.6604,137978.0
2016-05-03 15:30:00,63.02,63.03,62.92,62.95,116736.0,33.6657,33.6711,33.6123,33.6283,116736.0
2016-05-03 15:40:00,62.96,63.22,62.93,63.2,186265.0,33.6337,33.7726,33.6177,33.7619,186265.0
2016-05-03 15:50:00,63.2,63.28,63.17,63.21,408364.0,33.7619,33.8046,33.7459,33.7672,408364.0
2016-05-04 09:30:00,62.94,63.02,62.69,63.01,172356.0,33.623,33.6657,33.4894,33.6604,172356.0
2016-05-04 09:40:00,63.01,63.02,62.74,62.75,89646.0,33.6604,33.6657,33.5162,33.5215,89646.0
2016-05-04 09:50:00,62.75,62.86,62.72,62.86,83428.0,33.5215,33.5803,33.5055,33.5803,83428.0
2016-05-04 10:00:00,62.84,63.0,62.8,62.98,74482.0,33.5696,33.6551,33.5482,33.6444,74482.0
2016-05-04 10:10:00,62.99,63.23,62.98,63.08,74329.0,33.6497,33.7779,33.6444,33.6978,74329.0
2016-05-04 10:20:00,63.08,63.23,63.08,63.23,70373.0,33.6978,33.7779,33.6978,33.7779,70373.0
2016-05-04 10:30:00,63.22,63.35,63.2,63.27,105807.0,33.7726,33.842,33.7619,33.7993,105807.0
2016-05-04 10:40:00,63.28,63.42,63.19,63.42,76710.0,33.8046,33.8794,33.7566,33.8794,76710.0
2016-05-04 10:50:00,63.42,63.42,63.25,63.29,85158.0,33.8794,33.8794,33.7886,33.81,85158.0
2016-05-04 11:00:00,63.3,63.44,63.23,63.43,98565.0,33.8153,33.8901,33.7779,33.8848,98565.0
2016-05-04 11:10:00,63.44,63.49,63.41,63.45,72338.0,33.8901,33.9168,33.8741,33.8954,72338.0
2016-05-04 11:20:00,63.46,63.59,63.44,63.58,121880.0,33.9008,33.9702,33.8901,33.9649,121880.0
2016-05-04 11:30:00,63.58,63.6,63.42,63.44,208936.0,33.9649,33.9756,33.8794,33.8901,208936.0
2016-05-04 11:40:00,63.44,63.47,63.31,63.46,63711.0,33.8901,33.9061,33.8207,33.9008,63711.0
2016-05-04 11:50:00,63.46,63.51,63.45,63.5,185016.0,33.9008,33.9275,33.8954,33.9222,185016.0
2016-05-04 12:00:00,63.5,63.53,63.48,63.52,186191.0,33.9222,33.9382,33.9115,33.9328,186191.0
2016-05-04 12:10:00,63.53,63.55,63.43,63.48,129736.0,33.9382,33.9489,33.8848,33.9115,129736.0
2016-05-04 12:20:00,63.48,63.51,63.45,63.49,112329.0,33.9115,33.9275,33.8954,33.9168,112329.0
2016-05-04 12:30:00,63.49,63.53,63.47,63.53,75115.0,33.9168,33.9382,33.9061,33.9382,75115.0
2016-05-04 12:40:00,63.53,63.53,63.42,63.43,85477.0,33.9382,33.9382,33.8794,33.8848,85477.0
2016-05-04 12:50:00,63.43,63.44,63.32,63.33,84588.0,33.8848,33.8901,33.826,33.8313,84588.0
2016-05-04 13:00:00,63.33,63.37,63.28,63.34,51168.0,33.8313,33.8527,33.8046,33.8367,51168.0
2016-05-04 13:10:00,63.33,63.4,63.33,63.36,59048.0,33.8313,33.8687,33.8313,33.8474,59048.0
2016-05-04 13:20:00,63.36,63.41,63.35,63.4,119375.0,33.8474,33.8741,33.842,33.8687,119375.0
2016-05-04 13:30:00,63.39,63.41,63.35,63.39,97184.0,33.8634,33.8741,33.842,33.8634,97184.0
2016-05-04 13:40:00,63.38,63.4,63.35,63.37,116249.0,33.8581,33.8687,33.842,33.8527,116249.0
2016-05-04 13:50:00,63.39,63.41,63.33,63.37,99942.0,33.8634,33.8741,33.8313,33.8527,99942.0
2016-05-04 14:00:00,63.36,63.41,63.34,63.39,111471.0,33.8474,33.8741,33.8367,33.8634,111471.0
2016-05-04 14:10:00,63.39,63.41,63.36,63.39,72195.0,33.8634,33.8741,33.8474,33.8634,72195.0
2016-05-04 14:20:00,63.39,63.41,63.37,63.39,120291.0,33.8634,33.8741,33.8527,33.8634,120291.0
2016-05-04 14:30:00,63.4,63.49,63.38,63.49,145675.0,33.8687,33.9168,33.8581,33.9168,145675.0
2016-05-04 14:40:00,63.49,63.51,63.41,63.44,122832.0,33.9168,33.9275,33.8741,33.8901,122832.0
2016-05-04 14:50:00,63.44,63.53,63.42,63.5,99130.0,33.8901,33.9382,33.8794,33.9222,99130.0
2016-05-04 15:00:00,63.49,63.52,63.42,63.43,99934.0,33.9168,33.9328,33.8794,33.8848,99934.0
2016-05-04 15:10:00,63.42,63.44,63.37,63.4,69215.0,33.8794,33.8901,33.8527,33.8687,69215.0
2016-05-04 15:20:00,63.41,63.44,63.29,63.3,115992.0,33.8741,33.8901,33.81,33.8153,115992.0
2016-05-04 15:30:00,63.29,63.35,63.26,63.29,154592.0,33.81,33.842,33.7939,33.81,154592.0
2016-05-04 15:40:00,63.3,63.38,63.27,63.28,238095.0,33.8153,33.8581,33.7993,33.8046,238095.0
2016-05-04 15:50:00,63.29,63.29,63.17,63.23,376179.0,33.81,33.81,33.7459,33.7779,376179.0
2016-05-05 09:30:00,62.67,63.55,62.67,63.42,471173.0,33.4788,33.9489,33.4788,33.8794,471173.0
2016-05-05 09:40:00,63.42,63.58,63.31,63.45,320512.0,33.8794,33.9649,33.8207,33.8954,320512.0
2016-05-05 09:50:00,63.45,63.47,63.12,63.15,272624.0,33.8954,33.9061,33.7192,33.7352,272624.0
2016-05-05 10:00:00,63.16,63.3,63.14,63.15,139645.0,33.7405,33.8153,33.7298,33.7352,139645.0
2016-05-05 10:10:00,63.15,63.24,63.06,63.14,165590.0,33.7352,33.7833,33.6871,33.7298,165590.0
2016-05-05 10:20:00,63.14,63.23,63.04,63.1,214198.0,33.7298,33.7779,33.6764,33.7085,214198.0
2016-05-05 10:30:00,63.1,63.11,62.84,62.85,257800.0,33.7085,33.7138,33.5696,33.5749,257800.0
2016-05-05 10:40:00,62.85,62.93,62.79,62.86,286531.0,33.5749,33.6177,33.5429,33.5803,286531.0
2016-05-05 10:50:00,62.87,63.05,62.83,62.91,233873.0,33.5856,33.6818,33.5642,33.607,233873.0
2016-05-05 11:00:00,62.91,62.91,62.7,62.73,176352.0,33.607,33.607,33.4948,33.5108,176352.0
2016-05-05 11:10:00,62.73,62.92,62.66,62.91,141591.0,33.5108,33.6123,33.4734,33.607,141591.0
2016-05-05 11:20:00,62.91,62.92,62.71,62.74,150323.0,33.607,33.6123,33.5001,33.5162,150323.0
2016-05-05 11:30:00,62.74,62.91,62.65,62.9,128649.0,33.5162,33.607,33.4681,33.6016,128649.0
2016-05-05 11:40:00,62.89,62.97,62.87,62.94,178086.0,33.5963,33.639,33.5856,33.623,178086.0
2016-05-05 11:50:00,62.94,63.06,62.88,62.98,163626.0,33.623,33.6871,33.5909,33.6444,163626.0
2016-05-05 12:00:00,62.98,63.13,62.97,63.04,250094.0,33.6444,33.7245,33.639,33.6764,250094.0
2016-05-05 12:10:00,63.03,63.09,62.95,62.97,202589.0,33.6711,33.7031,33.6283,33.639,202589.0
2016-05-05 12:20:00,62.97,63.06,62.93,62.99,238242.0,33.639,33.6871,33.6177,33.6497,238242.0
2016-05-05 12:30:00,62.99,63.0,62.83,62.84,135106.0,33.6497,33.6551,33.5642,33.5696,135106.0
2016-05-05 12:40:00,62.85,62.87,62.78,62.85,131428.0,33.5749,33.5856,33.5375,33.5749,131428.0
2016-05-05 12:50:00,62.85,62.86,62.68,62.7,179262.0,33.5749,33.5803,33.4841,33.4948,179262.0
2016-05-05 13:00:00,62.7,62.84,62.69,62.84,145928.0,33.4948,33.5696,33.4894,33.5696,145928.0
2016-05-05 13:10:00,62.83,62.83,62.68,62.72,125765.0,33.5642,33.5642,33.4841,33.5055,125765.0
2016-05-05 13:20:00,62.72,62.73,62.58,62.65,124332.0,33.5055,33.5108,33.4307,33.4681,124332.0
2016-05-05 13:30:00,62.65,62.75,62.62,62.73,124907.0,33.4681,33.5215,33.4521,33.5108,124907.0
2016-05-05 13:40:00,62.74,62.81,62.7,62.8,124735.0,33.5162,33.5536,33.4948,33.5482,124735.0
2016-05-05 13:50:00,62.79,62.87,62.78,62.86,116490.0,33.5429,33.5856,33.5375,33.5803,116490.0
2016-05-05 14:00:00,62.86,62.87,62.71,62.72,229354.0,33.5803,33.5856,33.5001,33.5055,229354.0
2016-05-05 14:10:00,62.71,62.83,62.65,62.82,203227.0,33.5001,33.5642,33.4681,33.5589,203227.0
2016-05-05 14:20:00,62.82,62.9,62.82,62.9,102164.0,33.5589,33.6016,33.5589,33.6016,102164.0
2016-05-05 14:30:00,62.9,62.92,62.81,62.82,119420.0,33.6016,33.6123,33.5536,33.5589,119420.0
2016-05-05 14:40:00,62.81,62.86,62.77,62.8,160949.0,33.5536,33.5803,33.5322,33.5482,160949.0
2016-05-05 14:50:00,62.79,62.82,62.71,62.72,139157.0,33.5429,33.5589,33.5001,33.5055,139157.0
2016-05-05 15:00:00,62.72,62.76,62.61,62.68,149285.0,33.5055,33.5268,33.4467,33.4841,149285.0
2016-05-05 15:10:00,62.67,62.73,62.64,62.69,171736.0,33.4788,33.5108,33.4627,33.4894,171736.0
2016-05-05 15:20:00,62.68,62.7,62.6,62.66,191524.0,33.4841,33.4948,33.4414,33.4734,191524.0
2016-05-05 15:30:00,62.66,62.7,62.63,62.7,178448.0,33.4734,33.4948,33.4574,33.4948,178448.0
2016-05-05 15:40:00,62.7,62.74,62.66,62.68,266650.0,33.4948,33.5162,33.4734,33.4841,266650.0
2016-05-05 15:50:00,62.68,62.85,62.64,62.84,510302.0,33.4841,33.5749,33.4627,33.5696,510302.0
2016-05-06 09:30:00,62.72,63.21,62.66,62.94,253318.0,33.5055,33.7672,33.4734,33.623,253318.0
2016-05-06 09:40:00,62.94,63.11,62.75,63.06,108734.0,33.623,33.7138,33.5215,33.6871,108734.0
2016-05-06 09:50:00,63.08,63.14,62.99,63.11,96988.0,33.6978,33.7298,33.6497,33.7138,96988.0
2016-05-06 10:00:00,63.12,63.13,62.7,62.73,181136.0,33.7192,33.7245,33.4948,33.5108,181136.0
2016-05-06 10:10:00,62.74,63.01,62.74,62.88,87492.0,33.5162,33.6604,33.5162,33.5909,87492.0
2016-05-06 10:20:00,62.88,63.0,62.82,62.86,164498.0,33.5909,33.6551,33.5589,33.5803,164498.0
2016-05-06 10:30:00,62.86,63.0,62.83,62.91,88392.0,33.5803,33.6551,33.5642,33.607,88392.0
2016-05-06 10:40:00,62.92,63.0,62.83,62.96,118530.0,33.6123,33.6551,33.5642,33.6337,118530.0
2016-05-06 10:50:00,62.96,63.0,62.85,62.98,101318.0,33.6337,33.6551,33.5749,33.6444,101318.0
2016-05-06 11:00:00,62.97,62.99,62.81,62.9,131822.0,33.639,33.6497,33.5536,33.6016,131822.0
2016-05-06 11:10:00,62.91,62.98,62.89,62.96,96183.0,33.607,33.6444,33.5963,33.6337,96183.0
2016-05-06 11:20:00,62.95,62.96,62.87,62.9,134469.0,33.6283,33.6337,33.5856,33.6016,134469.0
2016-05-06 11:30:00,62.89,63.01,62.88,62.98,99218.0,33.5963,33.6604,33.5909,33.6444,99218.0
2016-05-06 11:40:00,62.99,63.01,62.94,62.97,109522.0,33.6497,33.6604,33.623,33.639,109522.0
2016-05-06 11:50:00,62.98,62.98,62.9,62.95,108694.0,33.6444,33.6444,33.6016,33.6283,108694.0
2016-05-06 12:00:00,62.96,62.96,62.86,62.88,82514.0,33.6337,33.6337,33.5803,33.5909,82514.0
2016-05-06 12:10:00,62.89,62.9,62.78,62.85,160806.0,33.5963,33.6016,33.5375,33.5749,160806.0
2016-05-06 12:20:00,62.85,62.87,62.78,62.86,89395.0,33.5749,33.5856,33.5375,33.5803,89395.0
2016-05-06 12:30:00,62.86,62.89,62.79,62.81,85220.0,33.5803,33.5963,33.5429,33.5536,85220.0
2016-05-06 12:40:00,62.81,62.85,62.79,62.8,104301.0,33.5536,33.5749,33.5429,33.5482,104301.0
2016-05-06 12:50:00,62.79,62.9,62.78,62.87,53655.0,33.5429,33.6016,33.5375,33.5856,53655.0
2016-05-06 13:00:00,62.86,62.96,62.86,62.93,68186.0,33.5803,33.6337,33.5803,33.6177,68186.0
2016-05-06 13:10:00,62.94,62.97,62.9,62.91,146576.0,33.623,33.639,33.6016,33.607,146576.0
2016-05-06 13:20:00,62.91,62.96,62.88,62.91,85656.0,33.607,33.6337,33.5909,33.607,85656.0
2016-05-06 13:30:00,62.92,62.96,62.91,62.94,57864.0,33.6123,33.6337,33.607,33.623,57864.0
2016-05-06 13:40:00,62.94,62.96,62.89,62.9,130225.0,33.623,33.6337,33.5963,33.6016,130225.0
2016-05-06 13:50:00,62.9,62.92,62.89,62.9,203155.0,33.6016,33.6123,33.5963,33.6016,203155.0
2016-05-06 14:00:00,62.91,63.01,62.89,62.9,479975.0,33.607,33.6604,33.5963,33.6016,479975.0
2016-05-06 14:10:00,62.9,62.93,62.87,62.91,217442.0,33.6016,33.6177,33.5856,33.607,217442.0
2016-05-06 14:20:00,62.91,62.91,62.89,62.91,162991.0,33.607,33.607,33.5963,33.607,162991.0
2016-05-06 14:30:00,62.91,62.91,62.86,62.9,270179.0,33.607,33.607,33.5803,33.6016,270179.0
2016-05-06 14:40:00,62.9,62.91,62.87,62.89,241708.0,33.6016,33.607,33.5856,33.5963,241708.0
2016-05-06 14:50:00,62.89,62.91,62.83,62.83,252677.0,33.5963,33.607,33.5642,33.5642,252677.0
2016-05-06 15:00:00,62.83,62.91,62.82,62.86,204394.0,33.5642,33.607,33.5589,33.5803,204394.0
2016-05-06 15:10:00,62.87,62.91,62.85,62.9,144338.0,33.5856,33.607,33.5749,33.6016,144338.0
2016-05-06 15:20:00,62.89,62.91,62.88,62.9,114681.0,33.5963,33.607,33.5909,33.6016,114681.0
2016-05-06 15:30:00,62.9,62.91,62.82,62.89,167656.0,33.6016,33.607,33.5589,33.5963,167656.0
2016-05-06 15:40:00,62.89,62.91,62.84,62.9,294914.0,33.5963,33.607,33.5696,33.6016,294914.0
2016-05-06 15:50:00,62.9,62.93,62.87,62.92,732528.0,33.6016,33.6177,33.5856,33.6123,732528.0
2016-05-09 09:30:00,63.16,63.3,62.92,63.21,285335.0,33.7405,33.8153,33.6123,33.7672,285335.0
2016-05-09 09:40:00,63.2,63.39,63.1,63.37,342081.0,33.7619,33.8634,33.7085,33.8527,342081.0
2016-05-09 09:50:00,63.35,63.49,63.27,63.48,266562.0,33.842,33.9168,33.7993,33.9115,266562.0
2016-05-09 10:00:00,63.48,63.48,63.26,63.3,185131.0,33.9115,33.9115,33.7939,33.8153,185131.0
2016-05-09 10:10:00,63.29,63.34,63.18,63.27,170808.0,33.81,33.8367,33.7512,33.7993,170808.0
2016-05-09 10:20:00,63.26,63.37,63.21,63.23,210485.0,33.7939,33.8527,33.7672,33.7779,210485.0
2016-05-09 10:30:00,63.24,63.36,63.23,63.34,157226.0,33.7833,33.8474,33.7779,33.8367,157226.0
2016-05-09 10:40:00,63.33,63.36,63.29,63.33,179160.0,33.8313,33.8474,33.81,33.8313,179160.0
2016-05-09 10:50:00,63.34,63.38,63.27,63.3,173244.0,33.8367,33.8581,33.7993,33.8153,173244.0
2016-05-09 11:00:00,63.3,63.38,63.26,63.35,159012.0,33.8153,33.8581,33.7939,33.842,159012.0
2016-05-09 11:10:00,63.35,63.35,63.23,63.29,201417.0,33.842,33.842,33.7779,33.81,201417.0
2016-05-09 11:20:00,63.28,63.32,63.24,63.26,199674.0,33.8046,33.826,33.7833,33.7939,199674.0
2016-05-09 11:30:00,63.26,63.37,63.25,63.34,131084.0,33.7939,33.8527,33.7886,33.8367,131084.0
2016-05-09 11:40:00,63.35,63.44,63.33,63.42,101791.0,33.842,33.8901,33.8313,33.8794,101791.0
2016-05-09 11:50:00,63.42,63.48,63.42,63.44,89254.0,33.8794,33.9115,33.8794,33.8901,89254.0
2016-05-09 12:00:00,63.43,63.49,63.41,63.47,88996.0,33.8848,33.9168,33.8741,33.9061,88996.0
2016-05-09 12:10:00,63.46,63.48,63.42,63.46,82999.0,33.9008,33.9115,33.8794,33.9008,82999.0
2016-05-09 12:20:00,63.45,63.5,63.44,63.49,58672.0,33.8954,33.9222,33.8901,33.9168,58672.0
2016-05-09 12:30:00,63.48,63.56,63.47,63.52,105809.0,33.9115,33.9542,33.9061,33.9328,105809.0
2016-05-09 12:40:00,63.51,63.55,63.51,63.51,89145.0,33.9275,33.9489,33.9275,33.9275,89145.0
2016-05-09 12:50:00,63.52,63.54,63.49,63.53,101779.0,33.9328,33.9435,33.9168,33.9382,101779.0
2016-05-09 13:00:00,63.54,63.6,63.52,63.58,68706.0,33.9435,33.9756,33.9328,33.9649,68706.0
2016-05-09 13:10:00,63.58,63.67,63.58,63.66,121470.0,33.9649,34.013,33.9649,34.0076,121470.0
2016-05-09 13:20:00,63.66,63.7,63.56,63.59,77267.0,34.0076,34.029,33.9542,33.9702,77267.0
2016-05-09 13:30:00,63.59,63.69,63.58,63.65,74138.0,33.9702,34.0237,33.9649,34.0023,74138.0
2016-05-09 13:40:00,63.64,63.74,63.64,63.69,89995.0,33.9969,34.0504,33.9969,34.0237,89995.0
2016-05-09 13:50:00,63.69,63.7,63.61,63.62,79560.0,34.0237,34.029,33.9809,33.9863,79560.0
2016-05-09 14:00:00,63.63,63.7,63.62,63.64,115479.0,33.9916,34.029,33.9863,33.9969,115479.0
2016-05-09 14:10:00,63.65,63.74,63.62,63.73,76566.0,34.0023,34.0504,33.9863,34.045,76566.0
2016-05-09 14:20:00,63.72,63.78,63.7,63.72,169173.0,34.0397,34.0717,34.029,34.0397,169173.0
2016-05-09 14:30:00,63.73,63.74,63.67,63.71,60761.0,34.045,34.0504,34.013,34.0343,60761.0
2016-05-09 14:40:00,63.72,63.75,63.68,63.7,70907.0,34.0397,34.0557,34.0183,34.029,70907.0
2016-05-09 14:50:00,63.69,63.75,63.69,63.69,90257.0,34.0237,34.0557,34.0237,34.0237,90257.0
2016-05-09 15:00:00,63.69,63.71,63.6,63.61,118800.0,34.0237,34.0343,33.9756,33.9809,118800.0
2016-05-09 15:10:00,63.6,63.64,63.58,63.63,112654.0,33.9756,33.9969,33.9649,33.9916,112654.0
2016-05-09 15:20:00,63.62,63.68,63.62,63.65,90144.0,33.9863,34.0183,33.9863,34.0023,90144.0
2016-05-09 15:30:00,63.65,63.73,63.65,63.7,137228.0,34.0023,34.045,34.0023,34.029,137228.0
2016-05-09 15:40:00,63.71,63.72,63.67,63.68,181177.0,34.0343,34.0397,34.013,34.0183,181177.0
2016-05-09 15:50:00,63.67,63.68,63.62,63.68,448235.0,34.013,34.0183,33.9863,34.0183,448235.0
2016-05-10 09:30:00,63.98,64.13,63.71,64.1,311239.0,34.1786,34.2587,34.0343,34.2427,311239.0
2016-05-10 09:40:00,64.11,64.17,64.01,64.06,139456.0,34.248,34.2801,34.1946,34.2213,139456.0
2016-05-10 09:50:00,64.05,64.29,64.05,64.28,129724.0,34.216,34.3442,34.216,34.3388,129724.0
2016-05-10 10:00:00,64.26,64.29,64.1,64.17,142193.0,34.3282,34.3442,34.2427,34.2801,142193.0
2016-05-10 10:10:00,64.17,64.25,64.08,64.25,211019.0,34.2801,34.3228,34.232,34.3228,211019.0
2016-05-10 10:20:00,64.25,64.34,64.21,64.22,169082.0,34.3228,34.3709,34.3014,34.3068,169082.0
2016-05-10 10:30:00,64.23,64.35,64.22,64.32,147396.0,34.3121,34.3762,34.3068,34.3602,147396.0
2016-05-10 10:40:00,64.32,64.35,64.28,64.28,89126.0,34.3602,34.3762,34.3388,34.3388,89126.0
2016-05-10 10:50:00,64.29,64.42,64.28,64.38,158229.0,34.3442,34.4136,34.3388,34.3923,158229.0
2016-05-10 11:00:00,64.37,64.44,64.36,64.38,76728.0,34.3869,34.4243,34.3816,34.3923,76728.0
2016-05-10 11:10:00,64.38,64.45,64.38,64.39,73822.0,34.3923,34.4297,34.3923,34.3976,73822.0
2016-05-10 11:20:00,64.39,64.44,64.3,64.31,63686.0,34.3976,34.4243,34.3495,34.3549,63686.0
2016-05-10 11:30:00,64.31,64.33,64.22,64.27,164068.0,34.3549,34.3655,34.3068,34.3335,164068.0
2016-05-10 11:40:00,64.28,64.41,64.27,64.4,79282.0,34.3388,34.4083,34.3335,34.4029,79282.0
2016-05-10 11:50:00,64.39,64.47,64.38,64.39,72373.0,34.3976,34.4403,34.3923,34.3976,72373.0
2016-05-10 12:00:00,64.39,64.42,64.27,64.3,198665.0,34.3976,34.4136,34.3335,34.3495,198665.0
2016-05-10 12:10:00,64.29,64.29,64.22,64.27,59929.0,34.3442,34.3442,34.3068,34.3335,59929.0
2016-05-10 12:20:00,64.27,64.29,64.22,64.23,56260.0,34.3335,34.3442,34.3068,34.3121,56260.0
2016-05-10 12:30:00,64.23,64.35,64.19,64.33,83326.0,34.3121,34.3762,34.2908,34.3655,83326.0
2016-05-10 12:40:00,64.32,64.36,64.28,64.29,62071.0,34.3602,34.3816,34.3388,34.3442,62071.0
2016-05-10 12:50:00,64.28,64.45,64.26,64.45,241064.0,34.3388,34.4297,34.3282,34.4297,241064.0
2016-05-10 13:00:00,64.44,64.48,64.37,64.37,96130.0,34.4243,34.4457,34.3869,34.3869,96130.0
2016-05-10 13:10:00,64.37,64.46,64.37,64.43,71384.0,34.3869,34.435,34.3869,34.419,71384.0
2016-05-10 13:20:00,64.44,64.5,64.4,64.49,121896.0,34.4243,34.4564,34.4029,34.451,121896.0
2016-05-10 13:30:00,64.49,64.5,64.44,64.48,48099.0,34.451,34.4564,34.4243,34.4457,48099.0
2016-05-10 13:40:00,64.48,64.48,64.37,64.39,61869.0,34.4457,34.4457,34.3869,34.3976,61869.0
2016-05-10 13:50:00,64.38,64.47,64.38,64.47,40850.0,34.3923,34.4403,34.3923,34.4403,40850.0
2016-05-10 14:00:00,64.47,64.5,64.41,64.49,62450.0,34.4403,34.4564,34.4083,34.451,62450.0
2016-05-10 14:10:00,64.5,64.51,64.42,64.46,126223.0,34.4564,34.4617,34.4136,34.435,126223.0
2016-05-10 14:20:00,64.46,64.49,64.44,64.47,79585.0,34.435,34.451,34.4243,34.4403,79585.0
2016-05-10 14:30:00,64.48,64.5,64.44,64.5,77598.0,34.4457,34.4564,34.4243,34.4564,77598.0
2016-05-10 14:40:00,64.5,64.57,64.49,64.54,163317.0,34.4564,34.4938,34.451,34.4777,163317.0
2016-05-10 14:50:00,64.55,64.55,64.5,64.54,85349.0,34.4831,34.4831,34.4564,34.4777,85349.0
2016-05-10 15:00:00,64.53,64.6,64.52,64.58,99549.0,34.4724,34.5098,34.467,34.4991,99549.0
2016-05-10 15:10:00,64.58,64.62,64.58,64.61,141997.0,34.4991,34.5205,34.4991,34.5151,141997.0
2016-05-10 15:20:00,64.61,64.65,64.59,64.62,158568.0,34.5151,34.5365,34.5044,34.5205,158568.0
2016-05-10 15:30:00,64.62,64.64,64.53,64.53,144194.0,34.5205,34.5312,34.4724,34.4724,144194.0
2016-05-10 15:40:00,64.53,64.59,64.51,64.52,179520.0,34.4724,34.5044,34.4617,34.467,179520.0
2016-05-10 15:50:00,64.52,64.65,64.52,64.61,472658.0,34.467,34.5365,34.467,34.5151,472658.0
2016-05-11 09:30:00,64.53,64.88,64.32,64.71,311905.0,34.4724,34.6594,34.3602,34.5685,311905.0
2016-05-11 09:40:00,64.73,64.73,64.43,64.63,134154.0,34.5792,34.5792,34.419,34.5258,134154.0
2016-05-11 09:50:00,64.65,64.78,64.63,64.66,96877.0,34.5365,34.6059,34.5258,34.5418,96877.0
2016-05-11 10:00:00,64.67,64.83,64.64,64.79,104292.0,34.5472,34.6327,34.5312,34.6113,104292.0
2016-05-11 10:10:00,64.8,64.85,64.75,64.78,111178.0,34.6166,34.6433,34.5899,34.6059,111178.0
2016-05-11 10:20:00,64.77,64.8,64.71,64.71,104062.0,34.6006,34.6166,34.5685,34.5685,104062.0
2016-05-11 10:30:00,64.72,64.78,64.55,64.58,115897.0,34.5739,34.6059,34.4831,34.4991,115897.0
2016-05-11 10:40:00,64.58,64.67,64.51,64.52,78521.0,34.4991,34.5472,34.4617,34.467,78521.0
2016-05-11 10:50:00,64.52,64.6,64.45,64.55,110739.0,34.467,34.5098,34.4297,34.4831,110739.0
2016-05-11 11:00:00,64.55,64.57,64.44,64.48,84798.0,34.4831,34.4938,34.4243,34.4457,84798.0
2016-05-11 11:10:00,64.48,64.51,64.43,64.48,61021.0,34.4457,34.4617,34.419,34.4457,61021.0
2016-05-11 11:20:00,64.49,64.53,64.41,64.45,91746.0,34.451,34.4724,34.4083,34.4297,91746.0
2016-05-11 11:30:00,64.46,64.56,64.45,64.54,68116.0,34.435,34.4884,34.4297,34.4777,68116.0
2016-05-11 11:40:00,64.54,64.54,64.46,64.51,56961.0,34.4777,34.4777,34.435,34.4617,56961.0
2016-05-11 11:50:00,64.5,64.6,64.49,64.54,86986.0,34.4564,34.5098,34.451,34.4777,86986.0
2016-05-11 12:00:00,64.54,64.68,64.54,64.67,101418.0,34.4777,34.5525,34.4777,34.5472,101418.0
2016-05-11 12:10:00,64.68,64.74,64.66,64.71,102031.0,34.5525,34.5846,34.5418,34.5685,102031.0
2016-05-11 12:20:00,64.7,64.71,64.59,64.65,45693.0,34.5632,34.5685,34.5044,34.5365,45693.0
2016-05-11 12:30:00,64.64,64.73,64.63,64.7,38591.0,34.5312,34.5792,34.5258,34.5632,38591.0
2016-05-11 12:40:00,64.7,64.72,64.65,64.65,66884.0,34.5632,34.5739,34.5365,34.5365,66884.0
2016-05-11 12:50:00,64.66,64.66,64.57,64.58,31836.0,34.5418,34.5418,34.4938,34.4991,31836.0
2016-05-11 13:00:00,64.59,64.71,64.55,64.68,44922.0,34.5044,34.5685,34.4831,34.5525,44922.0
2016-05-11 13:10:00,64.69,64.7,64.65,64.68,36749.0,34.5579,34.5632,34.5365,34.5525,36749.0
2016-05-11 13:20:00,64.68,64.72,64.6,64.6,88409.0,34.5525,34.5739,34.5098,34.5098,88409.0
2016-05-11 13:30:00,64.6,64.66,64.55,64.66,77862.0,34.5098,34.5418,34.4831,34.5418,77862.0
2016-05-11 13:40:00,64.66,64.68,64.61,64.67,51924.0,34.5418,34.5525,34.5151,34.5472,51924.0
2016-05-11 13:50:00,64.67,64.7,64.62,64.63,41063.0,34.5472,34.5632,34.5205,34.5258,41063.0
2016-05-11 14:00:00,64.64,64.69,64.57,64.66,73820.0,34.5312,34.5579,34.4938,34.5418,73820.0
2016-05-11 14:10:00,64.66,64.7,64.59,64.62,59729.0,34.5418,34.5632,34.5044,34.5205,59729.0
2016-05-11 14:20:00,64.6,64.66,64.59,64.63,85844.0,34.5098,34.5418,34.5044,34.5258,85844.0
2016-05-11 14:30:00,64.62,64.73,64.61,64.73,78070.0,34.5205,34.5792,34.5151,34.5792,78070.0
2016-05-11 14:40:00,64.73,64.75,64.65,64.66,69711.0,34.5792,34.5899,34.5365,34.5418,69711.0
2016-05-11 14:50:00,64.67,64.7,64.65,64.69,51519.0,34.5472,34.5632,34.5365,34.5579,51519.0
2016-05-11 15:00:00,64.69,64.69,64.63,64.66,143023.0,34.5579,34.5579,34.5258,34.5418,143023.0
2016-05-11 15:10:00,64.66,64.68,64.63,64.65,83148.0,34.5418,34.5525,34.5258,34.5365,83148.0
2016-05-11 15:20:00,64.64,64.69,64.6,64.65,79168.0,34.5312,34.5579,34.5098,34.5365,79168.0
2016-05-11 15:30:00,64.66,64.72,64.64,64.65,111907.0,34.5418,34.5739,34.5312,34.5365,111907.0
2016-05-11 15:40:00,64.65,64.7,64.63,64.69,168527.0,34.5365,34.5632,34.5258,34.5579,168527.0
2016-05-11 15:50:00,64.68,64.69,64.61,64.62,311245.0,34.5525,34.5579,34.5151,34.5205,311245.0
2016-05-12 09:30:00,64.66,64.88,64.35,64.36,188127.0,34.5418,34.6594,34.3762,34.3816,188127.0
2016-05-12 09:40:00,64.35,64.93,64.35,64.78,179789.0,34.3762,34.6861,34.3762,34.6059,179789.0
2016-05-12 09:50:00,64.8,64.9,64.79,64.8,109943.0,34.6166,34.67,34.6113,34.6166,109943.0
2016-05-12 10:00:00,64.81,64.92,64.78,64.89,113597.0,34.622,34.6807,34.6059,34.6647,113597.0
2016-05-12 10:10:00,64.89,64.9,64.72,64.73,141454.0,34.6647,34.67,34.5739,34.5792,141454.0
2016-05-12 10:20:00,64.74,64.83,64.67,64.76,83832.0,34.5846,34.6327,34.5472,34.5953,83832.0
2016-05-12 10:30:00,64.76,64.93,64.75,64.89,133184.0,34.5953,34.6861,34.5899,34.6647,133184.0
2016-05-12 10:40:00,64.89,64.96,64.88,64.89,131611.0,34.6647,34.7021,34.6594,34.6647,131611.0
2016-05-12 10:50:00,64.9,65.06,64.89,65.02,292825.0,34.67,34.7555,34.6647,34.7341,292825.0
2016-05-12 11:00:00,65.02,65.1,65.02,65.09,164881.0,34.7341,34.7769,34.7341,34.7715,164881.0
2016-05-12 11:10:00,65.1,65.11,64.94,65.0,163796.0,34.7769,34.7822,34.6914,34.7235,163796.0
2016-05-12 11:20:00,64.99,64.99,64.78,64.82,82742.0,34.7181,34.7181,34.6059,34.6273,82742.0
2016-05-12 11:30:00,64.83,64.84,64.66,64.7,158513.0,34.6327,34.638,34.5418,34.5632,158513.0
2016-05-12 11:40:00,64.7,64.88,64.69,64.75,255581.0,34.5632,34.6594,34.5579,34.5899,255581.0
2016-05-12 11:50:00,64.75,64.8,64.74,64.77,82057.0,34.5899,34.6166,34.5846,34.6006,82057.0
2016-05-12 12:00:00,64.76,64.76,64.58,64.63,63576.0,34.5953,34.5953,34.4991,34.5258,63576.0
2016-05-12 12:10:00,64.64,64.68,64.62,64.68,59458.0,34.5312,34.5525,34.5205,34.5525,59458.0
2016-05-12 12:20:00,64.68,64.79,64.66,64.77,50671.0,34.5525,34.6113,34.5418,34.6006,50671.0
2016-05-12 12:30:00,64.77,64.83,64.74,64.81,62217.0,34.6006,34.6327,34.5846,34.622,62217.0
2016-05-12 12:40:00,64.81,64.98,64.8,64.95,84962.0,34.622,34.7128,34.6166,34.6968,84962.0
2016-05-12 12:50:00,64.96,64.99,64.9,64.92,48651.0,34.7021,34.7181,34.67,34.6807,48651.0
2016-05-12 13:00:00,64.92,64.99,64.92,64.94,45654.0,34.6807,34.7181,34.6807,34.6914,45654.0
2016-05-12 13:10:00,64.95,64.97,64.89,64.95,44869.0,34.6968,34.7074,34.6647,34.6968,44869.0
2016-05-12 13:20:00,64.96,65.0,64.95,64.96,37181.0,34.7021,34.7235,34.6968,34.7021,37181.0
2016-05-12 13:30:00,64.97,64.98,64.92,64.92,51370.0,34.7074,34.7128,34.6807,34.6807,51370.0
2016-05-12 13:40:00,64.93,64.99,64.93,64.95,39610.0,34.6861,34.7181,34.6861,34.6968,39610.0
2016-05-12 13:50:00,64.96,64.99,64.93,64.98,74863.0,34.7021,34.7181,34.6861,34.7128,74863.0
2016-05-12 14:00:00,64.98,65.1,64.97,65.03,138320.0,34.7128,34.7769,34.7074,34.7395,138320.0
2016-05-12 14:10:00,65.03,65.09,65.01,65.05,70175.0,34.7395,34.7715,34.7288,34.7502,70175.0
2016-05-12 14:20:00,65.05,65.16,65.05,65.16,78919.0,34.7502,34.8089,34.7502,34.8089,78919.0
2016-05-12 14:30:00,65.16,65.2,65.12,65.2,85083.0,34.8089,34.8303,34.7876,34.8303,85083.0
2016-05-12 14:40:00,65.2,65.24,65.12,65.13,86832.0,34.8303,34.8517,34.7876,34.7929,86832.0
2016-05-12 14:50:00,65.12,65.17,65.06,65.06,92348.0,34.7876,34.8143,34.7555,34.7555,92348.0
2016-05-12 15:00:00,65.06,65.11,65.05,65.06,72132.0,34.7555,34.7822,34.7502,34.7555,72132.0
2016-05-12 15:10:00,65.06,65.13,65.05,65.09,75192.0,34.7555,34.7929,34.7502,34.7715,75192.0
2016-05-12 15:20:00,65.08,65.12,65.02,65.03,87857.0,34.7662,34.7876,34.7341,34.7395,87857.0
2016-05-12 15:30:00,65.04,65.06,64.96,64.96,123710.0,34.7448,34.7555,34.7021,34.7021,123710.0
2016-05-12 15:40:00,64.97,65.04,64.97,65.03,114236.0,34.7074,34.7448,34.7074,34.7395,114236.0
2016-05-12 15:50:00,65.04,65.04,64.95,65.02,354713.0,34.7448,34.7448,34.6968,34.7341,354713.0
2016-05-13 09:30:00,64.7,65.03,64.6,64.88,198297.0,34.5632,34.7395,34.5098,34.6594,198297.0
2016-05-13 09:40:00,64.86,65.05,64.67,65.05,138591.0,34.6487,34.7502,34.5472,34.7502,138591.0
2016-05-13 09:50:00,65.05,65.53,65.03,65.3,319318.0,34.7502,35.0066,34.7395,34.8837,319318.0
2016-05-13 10:00:00,65.31,65.36,65.03,65.06,88833.0,34.8891,34.9158,34.7395,34.7555,88833.0
2016-05-13 10:10:00,65.06,65.15,64.96,64.98,128240.0,34.7555,34.8036,34.7021,34.7128,128240.0
2016-05-13 10:20:00,64.99,65.05,64.93,65.0,84701.0,34.7181,34.7502,34.6861,34.7235,84701.0
2016-05-13 10:30:00,65.0,65.14,64.98,65.02,98796.0,34.7235,34.7983,34.7128,34.7341,98796.0
2016-05-13 10:40:00,65.02,65.03,64.73,64.73,87689.0,34.7341,34.7395,34.5792,34.5792,87689.0
2016-05-13 10:50:00,64.73,64.81,64.71,64.74,115327.0,34.5792,34.622,34.5685,34.5846,115327.0
2016-05-13 11:00:00,64.75,64.85,64.72,64.84,82614.0,34.5899,34.6433,34.5739,34.638,82614.0
2016-05-13 11:10:00,64.84,64.92,64.81,64.84,64162.0,34.638,34.6807,34.622,34.638,64162.0
2016-05-13 11:20:00,64.85,65.15,64.85,65.11,93162.0,34.6433,34.8036,34.6433,34.7822,93162.0
2016-05-13 11:30:00,65.1,65.18,65.08,65.12,97798.0,34.7769,34.8196,34.7662,34.7876,97798.0
2016-05-13 11:40:00,65.13,65.17,65.01,65.02,131034.0,34.7929,34.8143,34.7288,34.7341,131034.0
2016-05-13 11:50:00,65.01,65.01,64.83,64.89,73938.0,34.7288,34.7288,34.6327,34.6647,73938.0
2016-05-13 12:00:00,64.88,64.9,64.79,64.81,61526.0,34.6594,34.67,34.6113,34.622,61526.0
2016-05-13 12:10:00,64.8,64.81,64.74,64.75,66153.0,34.6166,34.622,34.5846,34.5899,66153.0
2016-05-13 12:20:00,64.75,64.86,64.75,64.78,32399.0,34.5899,34.6487,34.5899,34.6059,32399.0
2016-05-13 12:30:00,64.77,64.82,64.76,64.81,38089.0,34.6006,34.6273,34.5953,34.622,38089.0
2016-05-13 12:40:00,64.82,64.85,64.79,64.81,37384.0,34.6273,34.6433,34.6113,34.622,37384.0
2016-05-13 12:50:00,64.81,64.89,64.81,64.88,31426.0,34.622,34.6647,34.622,34.6594,31426.0
2016-05-13 13:00:00,64.88,64.9,64.82,64.84,32295.0,34.6594,34.67,34.6273,34.638,32295.0
2016-05-13 13:10:00,64.83,64.88,64.8,64.81,49225.0,34.6327,34.6594,34.6166,34.622,49225.0
2016-05-13 13:20:00,64.81,64.81,64.66,64.68,57543.0,34.622,34.622,34.5418,34.5525,57543.0
2016-05-13 13:30:00,64.69,64.89,64.68,64.87,108722.0,34.5579,34.6647,34.5525,34.654,108722.0
2016-05-13 13:40:00,64.87,64.91,64.84,64.87,178772.0,34.654,34.6754,34.638,34.654,178772.0
2016-05-13 13:50:00,64.88,64.93,64.8,64.92,149964.0,34.6594,34.6861,34.6166,34.6807,149964.0
2016-05-13 14:00:00,64.92,64.92,64.71,64.79,127605.0,34.6807,34.6807,34.5685,34.6113,127605.0
2016-05-13 14:10:00,64.79,64.8,64.67,64.68,115154.0,34.6113,34.6166,34.5472,34.5525,115154.0
2016-05-13 14:20:00,64.67,64.68,64.47,64.47,163204.0,34.5472,34.5525,34.4403,34.4403,163204.0
2016-05-13 14:30:00,64.49,64.56,64.44,64.48,131373.0,34.451,34.4884,34.4243,34.4457,131373.0
2016-05-13 14:40:00,64.49,64.56,64.37,64.56,129591.0,34.451,34.4884,34.3869,34.4884,129591.0
2016-05-13 14:50:00,64.56,64.62,64.49,64.59,85684.0,34.4884,34.5205,34.451,34.5044,85684.0
2016-05-13 15:00:00,64.59,64.6,64.48,64.51,100235.0,34.5044,34.5098,34.4457,34.4617,100235.0
2016-05-13 15:10:00,64.5,64.58,64.48,64.56,96216.0,34.4564,34.4991,34.4457,34.4884,96216.0
2016-05-13 15:20:00,64.55,64.6,64.51,64.54,85822.0,34.4831,34.5098,34.4617,34.4777,85822.0
2016-05-13 15:30:00,64.54,64.58,64.48,64.51,69742.0,34.4777,34.4991,34.4457,34.4617,69742.0
2016-05-13 15:40:00,64.51,64.61,64.51,64.61,190844.0,34.4617,34.5151,34.4617,34.5151,190844.0
2016-05-13 15:50:00,64.61,64.65,64.55,64.57,368843.0,34.5151,34.5365,34.4831,34.4938,368843.0
2016-05-16 09:30:00,64.3,64.44,63.65,63.88,414251.0,34.3495,34.4243,34.0023,34.1252,414251.0
2016-05-16 09:40:00,63.87,64.03,63.82,63.96,163273.0,34.1198,34.2053,34.0931,34.1679,163273.0
2016-05-16 09:50:00,63.98,64.49,63.94,64.49,141468.0,34.1786,34.451,34.1572,34.451,141468.0
2016-05-16 10:00:00,64.5,64.5,64.17,64.3,99069.0,34.4564,34.4564,34.2801,34.3495,99069.0
2016-05-16 10:10:00,64.29,64.29,64.21,64.25,103311.0,34.3442,34.3442,34.3014,34.3228,103311.0
2016-05-16 10:20:00,64.26,64.31,64.22,64.23,77414.0,34.3282,34.3549,34.3068,34.3121,77414.0
2016-05-16 10:30:00,64.23,64.27,64.16,64.25,74893.0,34.3121,34.3335,34.2747,34.3228,74893.0
2016-05-16 10:40:00,64.25,64.4,64.23,64.33,54637.0,34.3228,34.4029,34.3121,34.3655,54637.0
2016-05-16 10:50:00,64.33,64.44,64.31,64.39,63294.0,34.3655,34.4243,34.3549,34.3976,63294.0
2016-05-16 11:00:00,64.39,64.49,64.35,64.49,74667.0,34.3976,34.451,34.3762,34.451,74667.0
2016-05-16 11:10:00,64.5,64.57,64.46,64.57,80436.0,34.4564,34.4938,34.435,34.4938,80436.0
2016-05-16 11:20:00,64.57,64.74,64.57,64.68,103880.0,34.4938,34.5846,34.4938,34.5525,103880.0
2016-05-16 11:30:00,64.68,64.76,64.67,64.71,81145.0,34.5525,34.5953,34.5472,34.5685,81145.0
2016-05-16 11:40:00,64.71,64.72,64.58,64.66,90321.0,34.5685,34.5739,34.4991,34.5418,90321.0
2016-05-16 11:50:00,64.66,64.74,64.63,64.65,55912.0,34.5418,34.5846,34.5258,34.5365,55912.0
2016-05-16 12:00:00,64.64,64.69,64.57,64.57,56522.0,34.5312,34.5579,34.4938,34.4938,56522.0
2016-05-16 12:10:00,64.58,64.71,64.58,64.64,55040.0,34.4991,34.5685,34.4991,34.5312,55040.0
2016-05-16 12:20:00,64.63,64.65,64.59,64.59,44113.0,34.5258,34.5365,34.5044,34.5044,44113.0
2016-05-16 12:30:00,64.6,64.64,64.51,64.64,47573.0,34.5098,34.5312,34.4617,34.5312,47573.0
2016-05-16 12:40:00,64.64,64.7,64.56,64.57,42026.0,34.5312,34.5632,34.4884,34.4938,42026.0
2016-05-16 12:50:00,64.59,64.72,64.59,64.66,46655.0,34.5044,34.5739,34.5044,34.5418,46655.0
2016-05-16 13:00:00,64.67,64.7,64.61,64.61,65012.0,34.5472,34.5632,34.5151,34.5151,65012.0
2016-05-16 13:10:00,64.61,64.67,64.61,64.64,40719.0,34.5151,34.5472,34.5151,34.5312,40719.0
2016-05-16 13:20:00,64.64,64.74,64.64,64.73,52366.0,34.5312,34.5846,34.5312,34.5792,52366.0
2016-05-16 13:30:00,64.72,64.74,64.62,64.63,90013.0,34.5739,34.5846,34.5205,34.5258,90013.0
2016-05-16 13:40:00,64.63,64.65,64.59,64.62,70353.0,34.5258,34.5365,34.5044,34.5205,70353.0
2016-05-16 13:50:00,64.63,64.75,64.57,64.68,88012.0,34.5258,34.5899,34.4938,34.5525,88012.0
2016-05-16 14:00:00,64.68,64.83,64.65,64.75,100213.0,34.5525,34.6327,34.5365,34.5899,100213.0
2016-05-16 14:10:00,64.76,64.81,64.73,64.81,70382.0,34.5953,34.622,34.5792,34.622,70382.0
2016-05-16 14:20:00,64.81,64.85,64.74,64.79,58256.0,34.622,34.6433,34.5846,34.6113,58256.0
2016-05-16 14:30:00,64.78,64.8,64.74,64.76,85424.0,34.6059,34.6166,34.5846,34.5953,85424.0
2016-05-16 14:40:00,64.76,64.79,64.7,64.72,151088.0,34.5953,34.6113,34.5632,34.5739,151088.0
2016-05-16 14:50:00,64.73,64.82,64.71,64.82,76941.0,34.5792,34.6273,34.5685,34.6273,76941.0
2016-05-16 15:00:00,64.81,64.93,64.8,64.93,122561.0,34.622,34.6861,34.6166,34.6861,122561.0
2016-05-16 15:10:00,64.92,64.92,64.85,64.88,81637.0,34.6807,34.6807,34.6433,34.6594,81637.0
2016-05-16 15:20:00,64.87,64.88,64.78,64.79,86321.0,34.654,34.6594,34.6059,34.6113,86321.0
2016-05-16 15:30:00,64.79,64.79,64.7,64.74,152083.0,34.6113,34.6113,34.5632,34.5846,152083.0
2016-05-16 15:40:00,64.74,64.77,64.7,64.74,142669.0,34.5846,34.6006,34.5632,34.5846,142669.0
2016-05-16 15:50:00,64.74,64.77,64.67,64.76,316830.0,34.5846,34.6006,34.5472,34.5953,316830.0
2016-05-17 09:30:00,64.45,64.49,63.91,63.99,290600.0,34.4297,34.451,34.1412,34.1839,290600.0
2016-05-17 09:40:00,63.99,64.22,63.92,63.95,155161.0,34.1839,34.3068,34.1465,34.1625,155161.0
2016-05-17 09:50:00,63.96,64.08,63.84,63.97,160500.0,34.1679,34.232,34.1038,34.1732,160500.0
2016-05-17 10:00:00,63.97,64.07,63.86,63.88,107936.0,34.1732,34.2267,34.1145,34.1252,107936.0
2016-05-17 10:10:00,63.89,63.97,63.83,63.94,98669.0,34.1305,34.1732,34.0984,34.1572,98669.0
2016-05-17 10:20:00,63.93,63.99,63.85,63.88,106424.0,34.1519,34.1839,34.1091,34.1252,106424.0
2016-05-17 10:30:00,63.88,63.93,63.86,63.89,93148.0,34.1252,34.1519,34.1145,34.1305,93148.0
2016-05-17 10:40:00,63.89,63.95,63.85,63.91,122283.0,34.1305,34.1625,34.1091,34.1412,122283.0
2016-05-17 10:50:00,63.91,64.01,63.86,64.0,127071.0,34.1412,34.1946,34.1145,34.1893,127071.0
2016-05-17 11:00:00,64.0,64.07,63.99,64.06,91147.0,34.1893,34.2267,34.1839,34.2213,91147.0
2016-05-17 11:10:00,64.06,64.06,63.88,63.92,365251.0,34.2213,34.2213,34.1252,34.1465,365251.0
2016-05-17 11:20:00,63.92,63.93,63.82,63.83,97816.0,34.1465,34.1519,34.0931,34.0984,97816.0
2016-05-17 11:30:00,63.83,63.89,63.8,63.83,129478.0,34.0984,34.1305,34.0824,34.0984,129478.0
2016-05-17 11:40:00,63.83,63.87,63.78,63.87,105512.0,34.0984,34.1198,34.0717,34.1198,105512.0
2016-05-17 11:50:00,63.88,64.02,63.87,64.02,71280.0,34.1252,34.1999,34.1198,34.1999,71280.0
2016-05-17 12:00:00,64.02,64.08,64.0,64.08,90715.0,34.1999,34.232,34.1893,34.232,90715.0
2016-05-17 12:10:00,64.08,64.11,63.96,63.96,78298.0,34.232,34.248,34.1679,34.1679,78298.0
2016-05-17 12:20:00,63.96,63.97,63.88,63.94,62235.0,34.1679,34.1732,34.1252,34.1572,62235.0
2016-05-17 12:30:00,63.93,63.96,63.9,63.95,65867.0,34.1519,34.1679,34.1358,34.1625,65867.0
2016-05-17 12:40:00,63.94,63.98,63.92,63.92,98559.0,34.1572,34.1786,34.1465,34.1465,98559.0
2016-05-17 12:50:00,63.93,63.93,63.8,63.85,72607.0,34.1519,34.1519,34.0824,34.1091,72607.0
2016-05-17 13:00:00,63.84,63.89,63.84,63.85,62383.0,34.1038,34.1305,34.1038,34.1091,62383.0
2016-05-17 13:10:00,63.86,63.9,63.83,63.88,49703.0,34.1145,34.1358,34.0984,34.1252,49703.0
2016-05-17 13:20:00,63.88,63.9,63.8,63.83,56758.0,34.1252,34.1358,34.0824,34.0984,56758.0
2016-05-17 13:30:00,63.83,63.91,63.82,63.9,66200.0,34.0984,34.1412,34.0931,34.1358,66200.0
2016-05-17 13:40:00,63.91,63.92,63.83,63.83,104867.0,34.1412,34.1465,34.0984,34.0984,104867.0
2016-05-17 13:50:00,63.83,63.9,63.79,63.8,140179.0,34.0984,34.1358,34.0771,34.0824,140179.0
2016-05-17 14:00:00,63.8,63.8,63.63,63.71,175797.0,34.0824,34.0824,33.9916,34.0343,175797.0
2016-05-17 14:10:00,63.7,63.81,63.67,63.67,118847.0,34.029,34.0878,34.013,34.013,118847.0
2016-05-17 14:20:00,63.67,63.69,63.5,63.6,160034.0,34.013,34.0237,33.9222,33.9756,160034.0
2016-05-17 14:30:00,63.61,63.71,63.59,63.68,163511.0,33.9809,34.0343,33.9702,34.0183,163511.0
2016-05-17 14:40:00,63.68,63.75,63.67,63.72,158185.0,34.0183,34.0557,34.013,34.0397,158185.0
2016-05-17 14:50:00,63.72,63.87,63.68,63.85,177409.0,34.0397,34.1198,34.0183,34.1091,177409.0
2016-05-17 15:00:00,63.86,63.91,63.82,63.88,115006.0,34.1145,34.1412,34.0931,34.1252,115006.0
2016-05-17 15:10:00,63.88,63.88,63.77,63.77,127886.0,34.1252,34.1252,34.0664,34.0664,127886.0
2016-05-17 15:20:00,63.77,63.78,63.65,63.72,151557.0,34.0664,34.0717,34.0023,34.0397,151557.0
2016-05-17 15:30:00,63.71,63.87,63.7,63.86,176386.0,34.0343,34.1198,34.029,34.1145,176386.0
2016-05-17 15:40:00,63.86,63.89,63.71,63.73,291855.0,34.1145,34.1305,34.0343,34.045,291855.0
2016-05-17 15:50:00,63.73,63.89,63.7,63.87,627477.0,34.045,34.1305,34.029,34.1198,627477.0
2016-05-18 09:30:00,63.71,63.74,62.94,62.96,301123.0,34.0343,34.0504,33.623,33.6337,301123.0
2016-05-18 09:40:00,62.96,63.14,62.85,63.0,127782.0,33.6337,33.7298,33.5749,33.6551,127782.0
2016-05-18 09:50:00,62.98,63.14,62.95,63.13,148950.0,33.6444,33.7298,33.6283,33.7245,148950.0
2016-05-18 10:00:00,63.11,63.19,63.03,63.13,154911.0,33.7138,33.7566,33.6711,33.7245,154911.0
2016-05-18 10:10:00,63.15,63.3,63.05,63.25,100647.0,33.7352,33.8153,33.6818,33.7886,100647.0
2016-05-18 10:20:00,63.26,63.26,63.1,63.19,98868.0,33.7939,33.7939,33.7085,33.7566,98868.0
2016-05-18 10:30:00,63.18,63.3,63.1,63.13,68855.0,33.7512,33.8153,33.7085,33.7245,68855.0
2016-05-18 10:40:00,63.14,63.21,63.1,63.14,65853.0,33.7298,33.7672,33.7085,33.7298,65853.0
2016-05-18 10:50:00,63.12,63.21,63.09,63.2,74656.0,33.7192,33.7672,33.7031,33.7619,74656.0
2016-05-18 11:00:00,63.21,63.26,63.12,63.24,123305.0,33.7672,33.7939,33.7192,33.7833,123305.0
2016-05-18 11:10:00,63.25,63.36,63.22,63.32,105322.0,33.7886,33.8474,33.7726,33.826,105322.0
2016-05-18 11:20:00,63.32,63.41,63.29,63.34,125779.0,33.826,33.8741,33.81,33.8367,125779.0
2016-05-18 11:30:00,63.34,63.35,63.25,63.33,98878.0,33.8367,33.842,33.7886,33.8313,98878.0
2016-05-18 11:40:00,63.33,63.39,63.3,63.38,57261.0,33.8313,33.8634,33.8153,33.8581,57261.0
2016-05-18 11:50:00,63.39,63.39,63.21,63.21,73131.0,33.8634,33.8634,33.7672,33.7672,73131.0
2016-05-18 12:00:00,63.22,63.24,63.12,63.14,78173.0,33.7726,33.7833,33.7192,33.7298,78173.0
2016-05-18 12:10:00,63.14,63.23,63.14,63.2,87516.0,33.7298,33.7779,33.7298,33.7619,87516.0
2016-05-18 12:20:00,63.2,63.26,63.2,63.23,92025.0,33.7619,33.7939,33.7619,33.7779,92025.0
2016-05-18 12:30:00,63.23,63.26,63.2,63.21,46048.0,33.7779,33.7939,33.7619,33.7672,46048.0
2016-05-18 12:40:00,63.2,63.28,63.2,63.27,55250.0,33.7619,33.8046,33.7619,33.7993,55250.0
2016-05-18 12:50:00,63.26,63.35,63.23,63.35,104402.0,33.7939,33.842,33.7779,33.842,104402.0
2016-05-18 13:00:00,63.36,63.42,63.34,63.39,109380.0,33.8474,33.8794,33.8367,33.8634,109380.0
2016-05-18 13:10:00,63.39,63.43,63.35,63.41,66870.0,33.8634,33.8848,33.842,33.8741,66870.0
2016-05-18 13:20:00,63.41,63.56,63.4,63.49,111866.0,33.8741,33.9542,33.8687,33.9168,111866.0
2016-05-18 13:30:00,63.5,63.52,63.46,63.48,67680.0,33.9222,33.9328,33.9008,33.9115,67680.0
2016-05-18 13:40:00,63.48,63.59,63.45,63.55,98222.0,33.9115,33.9702,33.8954,33.9489,98222.0
2016-05-18 13:50:00,63.55,63.55,63.39,63.4,49143.0,33.9489,33.9489,33.8634,33.8687,49143.0
2016-05-18 14:00:00,63.38,63.38,62.79,63.05,323734.0,33.8581,33.8581,33.5429,33.6818,323734.0
2016-05-18 14:10:00,63.04,63.05,62.83,62.94,132043.0,33.6764,33.6818,33.5642,33.623,132043.0
2016-05-18 14:20:00,62.93,63.03,62.68,62.72,239942.0,33.6177,33.6711,33.4841,33.5055,239942.0
2016-05-18 14:30:00,62.71,62.85,62.68,62.82,180737.0,33.5001,33.5749,33.4841,33.5589,180737.0
2016-05-18 14:40:00,62.83,62.9,62.76,62.83,113213.0,33.5642,33.6016,33.5268,33.5642,113213.0
2016-05-18 14:50:00,62.84,62.93,62.77,62.85,126963.0,33.5696,33.6177,33.5322,33.5749,126963.0
2016-05-18 15:00:00,62.84,62.98,62.83,62.86,135909.0,33.5696,33.6444,33.5642,33.5803,135909.0
2016-05-18 15:10:00,62.86,62.87,62.73,62.82,170337.0,33.5803,33.5856,33.5108,33.5589,170337.0
2016-05-18 15:20:00,62.81,62.82,62.65,62.68,165408.0,33.5536,33.5589,33.4681,33.4841,165408.0
2016-05-18 15:30:00,62.68,62.83,62.68,62.71,155853.0,33.4841,33.5642,33.4841,33.5001,155853.0
2016-05-18 15:40:00,62.71,62.87,62.7,62.85,227132.0,33.5001,33.5856,33.4948,33.5749,227132.0
2016-05-18 15:50:00,62.85,63.0,62.81,62.98,538783.0,33.5749,33.6551,33.5536,33.6444,538783.0
2016-05-19 09:30:00,62.88,62.95,62.57,62.66,243243.0,33.5909,33.6283,33.4253,33.4734,243243.0
2016-05-19 09:40:00,62.64,62.87,62.63,62.75,182504.0,33.4627,33.5856,33.4574,33.5215,182504.0
2016-05-19 09:50:00,62.76,62.9,62.59,62.61,206301.0,33.5268,33.6016,33.436,33.4467,206301.0
2016-05-19 10:00:00,62.63,62.81,62.57,62.65,183663.0,33.4574,33.5536,33.4253,33.4681,183663.0
2016-05-19 10:10:00,62.65,62.96,62.62,62.94,120056.0,33.4681,33.6337,33.4521,33.623,120056.0
2016-05-19 10:20:00,62.95,63.15,62.93,63.14,94344.0,33.6283,33.7352,33.6177,33.7298,94344.0
2016-05-19 10:30:00,63.13,63.16,63.07,63.1,79099.0,33.7245,33.7405,33.6924,33.7085,79099.0
2016-05-19 10:40:00,63.08,63.16,63.04,63.12,73360.0,33.6978,33.7405,33.6764,33.7192,73360.0
2016-05-19 10:50:00,63.12,63.19,63.03,63.1,97779.0,33.7192,33.7566,33.6711,33.7085,97779.0
2016-05-19 11:00:00,63.12,63.13,62.92,62.95,88753.0,33.7192,33.7245,33.6123,33.6283,88753.0
2016-05-19 11:10:00,62.94,63.0,62.84,62.93,91262.0,33.623,33.6551,33.5696,33.6177,91262.0
2016-05-19 11:20:00,62.94,62.97,62.73,62.76,67583.0,33.623,33.639,33.5108,33.5268,67583.0
2016-05-19 11:30:00,62.77,62.82,62.73,62.78,73619.0,33.5322,33.5589,33.5108,33.5375,73619.0
2016-05-19 11:40:00,62.79,62.86,62.76,62.86,48099.0,33.5429,33.5803,33.5268,33.5803,48099.0
2016-05-19 11:50:00,62.86,62.92,62.79,62.88,59479.0,33.5803,33.6123,33.5429,33.5909,59479.0
2016-05-19 12:00:00,62.88,62.9,62.81,62.86,65193.0,33.5909,33.6016,33.5536,33.5803,65193.0
2016-05-19 12:10:00,62.87,62.96,62.85,62.94,56754.0,33.5856,33.6337,33.5749,33.623,56754.0
2016-05-19 12:20:00,62.94,62.99,62.9,62.94,44405.0,33.623,33.6497,33.6016,33.623,44405.0
2016-05-19 12:30:00,62.93,62.94,62.77,62.84,33832.0,33.6177,33.623,33.5322,33.5696,33832.0
2016-05-19 12:40:00,62.85,62.88,62.8,62.84,44837.0,33.5749,33.5909,33.5482,33.5696,44837.0
2016-05-19 12:50:00,62.83,62.87,62.77,62.8,47087.0,33.5642,33.5856,33.5322,33.5482,47087.0
2016-05-19 13:00:00,62.8,62.97,62.79,62.97,41755.0,33.5482,33.639,33.5429,33.639,41755.0
2016-05-19 13:10:00,62.98,63.01,62.93,63.01,54235.0,33.6444,33.6604,33.6177,33.6604,54235.0
2016-05-19 13:20:00,63.01,63.03,62.95,63.01,33816.0,33.6604,33.6711,33.6283,33.6604,33816.0
2016-05-19 13:30:00,63.02,63.12,63.02,63.09,124230.0,33.6657,33.7192,33.6657,33.7031,124230.0
2016-05-19 13:40:00,63.09,63.18,63.04,63.05,93107.0,33.7031,33.7512,33.6764,33.6818,93107.0
2016-05-19 13:50:00,63.05,63.12,63.02,63.07,81238.0,33.6818,33.7192,33.6657,33.6924,81238.0
2016-05-19 14:00:00,63.08,63.11,63.03,63.11,68705.0,33.6978,33.7138,33.6711,33.7138,68705.0
2016-05-19 14:10:00,63.1,63.23,63.1,63.19,61702.0,33.7085,33.7779,33.7085,33.7566,61702.0
2016-05-19 14:20:00,63.2,63.28,63.16,63.23,124523.0,33.7619,33.8046,33.7405,33.7779,124523.0
2016-05-19 14:30:00,63.22,63.23,63.01,63.05,83113.0,33.7726,33.7779,33.6604,33.6818,83113.0
2016-05-19 14:40:00,63.05,63.08,63.0,63.05,74598.0,33.6818,33.6978,33.6551,33.6818,74598.0
2016-05-19 14:50:00,63.05,63.13,63.02,63.12,88978.0,33.6818,33.7245,33.6657,33.7192,88978.0
2016-05-19 15:00:00,63.12,63.22,63.11,63.22,81691.0,33.7192,33.7726,33.7138,33.7726,81691.0
2016-05-19 15:10:00,63.22,63.34,63.21,63.34,132022.0,33.7726,33.8367,33.7672,33.8367,132022.0
2016-05-19 15:20:00,63.33,63.38,63.28,63.33,105551.0,33.8313,33.8581,33.8046,33.8313,105551.0
2016-05-19 15:30:00,63.32,63.33,63.21,63.3,140321.0,33.826,33.8313,33.7672,33.8153,140321.0
2016-05-19 15:40:00,63.3,63.34,63.23,63.33,180096.0,33.8153,33.8367,33.7779,33.8313,180096.0
2016-05-19 15:50:00,63.33,63.38,63.31,63.35,248971.0,33.8313,33.8581,33.8207,33.842,248971.0
2016-05-20 09:30:00,63.59,63.7,63.27,63.38,623006.0,33.9702,34.029,33.7993,33.8581,623006.0
2016-05-20 09:40:00,63.37,63.48,63.32,63.38,91261.0,33.8527,33.9115,33.826,33.8581,91261.0
2016-05-20 09:50:00,63.4,63.53,63.24,63.31,92154.0,33.8687,33.9382,33.7833,33.8207,92154.0
2016-05-20 10:00:00,63.32,63.37,63.21,63.35,88729.0,33.826,33.8527,33.7672,33.842,88729.0
2016-05-20 10:10:00,63.35,63.49,63.34,63.34,95428.0,33.842,33.9168,33.8367,33.8367,95428.0
2016-05-20 10:20:00,63.35,63.39,63.25,63.25,66332.0,33.842,33.8634,33.7886,33.7886,66332.0
2016-05-20 10:30:00,63.26,63.3,63.21,63.26,71077.0,33.7939,33.8153,33.7672,33.7939,71077.0
2016-05-20 10:40:00,63.26,63.4,63.25,63.36,56731.0,33.7939,33.8687,33.7886,33.8474,56731.0
2016-05-20 10:50:00,63.35,63.43,63.21,63.23,68430.0,33.842,33.8848,33.7672,33.7779,68430.0
2016-05-20 11:00:00,63.22,63.26,63.08,63.11,132505.0,33.7726,33.7939,33.6978,33.7138,132505.0
2016-05-20 11:10:00,63.11,63.14,63.02,63.11,100188.0,33.7138,33.7298,33.6657,33.7138,100188.0
2016-05-20 11:20:00,63.11,63.24,63.06,63.22,68927.0,33.7138,33.7833,33.6871,33.7726,68927.0
2016-05-20 11:30:00,63.23,63.24,63.09,63.15,78978.0,33.7779,33.7833,33.7031,33.7352,78978.0
2016-05-20 11:40:00,63.15,63.19,63.1,63.11,51328.0,33.7352,33.7566,33.7085,33.7138,51328.0
2016-05-20 11:50:00,63.11,63.15,63.06,63.07,32997.0,33.7138,33.7352,33.6871,33.6924,32997.0
2016-05-20 12:00:00,63.07,63.1,63.01,63.09,55024.0,33.6924,33.7085,33.6604,33.7031,55024.0
2016-05-20 12:10:00,63.08,63.09,63.0,63.03,39878.0,33.6978,33.7031,33.6551,33.6711,39878.0
2016-05-20 12:20:00,63.03,63.08,63.03,63.08,55249.0,33.6711,33.6978,33.6711,33.6978,55249.0
2016-05-20 12:30:00,63.07,63.13,63.05,63.07,61271.0,33.6924,33.7245,33.6818,33.6924,61271.0
2016-05-20 12:40:00,63.06,63.12,63.06,63.11,36557.0,33.6871,33.7192,33.6871,33.7138,36557.0
2016-05-20 12:50:00,63.11,63.12,63.05,63.05,26086.0,33.7138,33.7192,33.6818,33.6818,26086.0
2016-05-20 13:00:00,63.05,63.09,63.03,63.06,42217.0,33.6818,33.7031,33.6711,33.6871,42217.0
2016-05-20 13:10:00,63.06,63.1,63.05,63.07,48935.0,33.6871,33.7085,33.6818,33.6924,48935.0
2016-05-20 13:20:00,63.07,63.09,63.02,63.04,35746.0,33.6924,33.7031,33.6657,33.6764,35746.0
2016-05-20 13:30:00,63.03,63.05,62.96,62.97,63418.0,33.6711,33.6818,33.6337,33.639,63418.0
2016-05-20 13:40:00,62.97,63.04,62.96,63.04,43446.0,33.639,33.6764,33.6337,33.6764,43446.0
2016-05-20 13:50:00,63.04,63.05,62.97,62.98,77050.0,33.6764,33.6818,33.639,33.6444,77050.0
2016-05-20 14:00:00,62.98,63.0,62.95,63.0,58716.0,33.6444,33.6551,33.6283,33.6551,58716.0
2016-05-20 14:10:00,63.01,63.05,63.0,63.03,28556.0,33.6604,33.6818,33.6551,33.6711,28556.0
2016-05-20 14:20:00,63.03,63.22,63.03,63.21,78879.0,33.6711,33.7726,33.6711,33.7672,78879.0
2016-05-20 14:30:00,63.21,63.22,63.1,63.1,55643.0,33.7672,33.7726,33.7085,33.7085,55643.0
2016-05-20 14:40:00,63.11,63.14,63.07,63.09,52492.0,33.7138,33.7298,33.6924,33.7031,52492.0
2016-05-20 14:50:00,63.09,63.09,62.92,62.95,98736.0,33.7031,33.7031,33.6123,33.6283,98736.0
2016-05-20 15:00:00,62.96,62.97,62.84,62.84,69348.0,33.6337,33.639,33.5696,33.5696,69348.0
2016-05-20 15:10:00,62.85,62.85,62.76,62.8,127340.0,33.5749,33.5749,33.5268,33.5482,127340.0
2016-05-20 15:20:00,62.8,62.85,62.79,62.84,59109.0,33.5482,33.5749,33.5429,33.5696,59109.0
2016-05-20 15:30:00,62.83,62.87,62.82,62.83,84789.0,33.5642,33.5856,33.5589,33.5642,84789.0
2016-05-20 15:40:00,62.82,62.9,62.82,62.9,168834.0,33.5589,33.6016,33.5589,33.6016,168834.0
2016-05-20 15:50:00,62.89,62.98,62.86,62.96,528601.0,33.5963,33.6444,33.5803,33.6337,528601.0
2016-05-23 09:30:00,62.99,63.09,62.81,62.89,169425.0,33.6497,33.7031,33.5536,33.5963,169425.0
2016-05-23 09:40:00,62.88,63.21,62.87,63.13,52109.0,33.5909,33.7672,33.5856,33.7245,52109.0
2016-05-23 09:50:00,63.14,63.2,63.06,63.13,90114.0,33.7298,33.7619,33.6871,33.7245,90114.0
2016-05-23 10:00:00,63.13,63.16,62.96,63.0,78923.0,33.7245,33.7405,33.6337,33.6551,78923.0
2016-05-23 10:10:00,62.99,63.11,62.92,62.92,73138.0,33.6497,33.7138,33.6123,33.6123,73138.0
2016-05-23 10:20:00,62.92,62.99,62.87,62.89,84249.0,33.6123,33.6497,33.5856,33.5963,84249.0
2016-05-23 10:30:00,62.88,63.0,62.84,62.93,70440.0,33.5909,33.6551,33.5696,33.6177,70440.0
2016-05-23 10:40:00,62.93,63.0,62.93,62.94,43834.0,33.6177,33.6551,33.6177,33.623,43834.0
2016-05-23 10:50:00,62.93,63.0,62.91,62.96,47486.0,33.6177,33.6551,33.607,33.6337,47486.0
2016-05-23 11:00:00,62.95,62.99,62.9,62.94,51294.0,33.6283,33.6497,33.6016,33.623,51294.0
2016-05-23 11:10:00,62.94,63.13,62.94,63.12,64554.0,33.623,33.7245,33.623,33.7192,64554.0
2016-05-23 11:20:00,63.12,63.24,63.11,63.21,76088.0,33.7192,33.7833,33.7138,33.7672,76088.0
2016-05-23 11:30:00,63.22,63.25,63.18,63.24,96689.0,33.7726,33.7886,33.7512,33.7833,96689.0
2016-05-23 11:40:00,63.25,63.27,63.16,63.17,61710.0,33.7886,33.7993,33.7405,33.7459,61710.0
2016-05-23 11:50:00,63.18,63.19,63.11,63.17,40377.0,33.7512,33.7566,33.7138,33.7459,40377.0
2016-05-23 12:00:00,63.18,63.19,63.05,63.07,61828.0,33.7512,33.7566,33.6818,33.6924,61828.0
2016-05-23 12:10:00,63.07,63.19,63.06,63.19,37862.0,33.6924,33.7566,33.6871,33.7566,37862.0
2016-05-23 12:20:00,63.2,63.25,63.19,63.2,37946.0,33.7619,33.7886,33.7566,33.7619,37946.0
2016-05-23 12:30:00,63.2,63.21,63.08,63.08,28661.0,33.7619,33.7672,33.6978,33.6978,28661.0
2016-05-23 12:40:00,63.08,63.17,63.07,63.12,34494.0,33.6978,33.7459,33.6924,33.7192,34494.0
2016-05-23 12:50:00,63.13,63.16,63.11,63.16,46527.0,33.7245,33.7405,33.7138,33.7405,46527.0
2016-05-23 13:00:00,63.16,63.2,63.1,63.11,37027.0,33.7405,33.7619,33.7085,33.7138,37027.0
2016-05-23 13:10:00,63.1,63.17,63.1,63.14,40124.0,33.7085,33.7459,33.7085,33.7298,40124.0
2016-05-23 13:20:00,63.15,63.18,63.1,63.16,49090.0,33.7352,33.7512,33.7085,33.7405,49090.0
2016-05-23 13:30:00,63.17,63.25,63.15,63.24,117747.0,33.7459,33.7886,33.7352,33.7833,117747.0
2016-05-23 13:40:00,63.24,63.25,63.18,63.21,51584.0,33.7833,33.7886,33.7512,33.7672,51584.0
2016-05-23 13:50:00,63.22,63.23,63.17,63.17,37459.0,33.7726,33.7779,33.7459,33.7459,37459.0
2016-05-23 14:00:00,63.18,63.25,63.18,63.25,85302.0,33.7512,33.7886,33.7512,33.7886,85302.0
2016-05-23 14:10:00,63.25,63.29,63.24,63.25,96330.0,33.7886,33.81,33.7833,33.7886,96330.0
2016-05-23 14:20:00,63.25,63.3,63.23,63.28,68046.0,33.7886,33.8153,33.7779,33.8046,68046.0
2016-05-23 14:30:00,63.28,63.33,63.24,63.32,63654.0,33.8046,33.8313,33.7833,33.826,63654.0
2016-05-23 14:40:00,63.32,63.35,63.3,63.34,85176.0,33.826,33.842,33.8153,33.8367,85176.0
2016-05-23 14:50:00,63.34,63.35,63.24,63.25,38774.0,33.8367,33.842,33.7833,33.7886,38774.0
2016-05-23 15:00:00,63.26,63.31,63.25,63.29,67425.0,33.7939,33.8207,33.7886,33.81,67425.0
2016-05-23 15:10:00,63.28,63.28,63.24,63.24,44699.0,33.8046,33.8046,33.7833,33.7833,44699.0
2016-05-23 15:20:00,63.24,63.25,63.22,63.22,50769.0,33.7833,33.7886,33.7726,33.7726,50769.0
2016-05-23 15:30:00,63.22,63.29,63.2,63.22,78700.0,33.7726,33.81,33.7619,33.7726,78700.0
2016-05-23 15:40:00,63.22,63.32,63.2,63.3,147905.0,33.7726,33.826,33.7619,33.8153,147905.0
2016-05-23 15:50:00,63.3,63.31,63.2,63.25,430813.0,33.8153,33.8207,33.7619,33.7886,430813.0
2016-05-24 09:30:00,63.59,63.99,63.51,63.99,203752.0,33.9702,34.1839,33.9275,34.1839,203752.0
2016-05-24 09:40:00,64.0,64.13,63.9,63.99,149462.0,34.1893,34.2587,34.1358,34.1839,149462.0
2016-05-24 09:50:00,64.0,64.05,63.95,64.02,75294.0,34.1893,34.216,34.1625,34.1999,75294.0
2016-05-24 10:00:00,64.02,64.04,63.86,63.88,73109.0,34.1999,34.2106,34.1145,34.1252,73109.0
2016-05-24 10:10:00,63.89,63.91,63.82,63.86,113618.0,34.1305,34.1412,34.0931,34.1145,113618.0
2016-05-24 10:20:00,63.87,63.93,63.8,63.81,120220.0,34.1198,34.1519,34.0824,34.0878,120220.0
2016-05-24 10:30:00,63.8,63.88,63.77,63.83,63036.0,34.0824,34.1252,34.0664,34.0984,63036.0
2016-05-24 10:40:00,63.83,63.93,63.83,63.86,74591.0,34.0984,34.1519,34.0984,34.1145,74591.0
2016-05-24 10:50:00,63.87,63.95,63.84,63.89,96288.0,34.1198,34.1625,34.1038,34.1305,96288.0
2016-05-24 11:00:00,63.88,63.89,63.81,63.84,81442.0,34.1252,34.1305,34.0878,34.1038,81442.0
2016-05-24 11:10:00,63.84,63.92,63.84,63.86,132292.0,34.1038,34.1465,34.1038,34.1145,132292.0
2016-05-24 11:20:00,63.86,64.01,63.86,63.93,71798.0,34.1145,34.1946,34.1145,34.1519,71798.0
2016-05-24 11:30:00,63.93,64.0,63.9,63.91,81125.0,34.1519,34.1893,34.1358,34.1412,81125.0
2016-05-24 11:40:00,63.92,63.92,63.85,63.87,84647.0,34.1465,34.1465,34.1091,34.1198,84647.0
2016-05-24 11:50:00,63.86,63.98,63.86,63.93,53305.0,34.1145,34.1786,34.1145,34.1519,53305.0
2016-05-24 12:00:00,63.94,63.96,63.88,63.93,52832.0,34.1572,34.1679,34.1252,34.1519,52832.0
2016-05-24 12:10:00,63.92,63.97,63.88,63.97,77793.0,34.1465,34.1732,34.1252,34.1732,77793.0
2016-05-24 12:20:00,63.96,64.0,63.93,63.93,71767.0,34.1679,34.1893,34.1519,34.1519,71767.0
2016-05-24 12:30:00,63.94,63.94,63.86,63.9,28693.0,34.1572,34.1572,34.1145,34.1358,28693.0
2016-05-24 12:40:00,63.9,63.99,63.89,63.97,42762.0,34.1358,34.1839,34.1305,34.1732,42762.0
2016-05-24 12:50:00,63.98,64.02,63.96,63.97,62063.0,34.1786,34.1999,34.1679,34.1732,62063.0
2016-05-24 13:00:00,63.97,64.01,63.9,63.91,56508.0,34.1732,34.1946,34.1358,34.1412,56508.0
2016-05-24 13:10:00,63.9,63.95,63.86,63.86,42302.0,34.1358,34.1625,34.1145,34.1145,42302.0
2016-05-24 13:20:00,63.86,63.9,63.84,63.87,96485.0,34.1145,34.1358,34.1038,34.1198,96485.0
2016-05-24 13:30:00,63.88,63.9,63.79,63.82,90785.0,34.1252,34.1358,34.0771,34.0931,90785.0
2016-05-24 13:40:00,63.82,63.88,63.76,63.82,303471.0,34.0931,34.1252,34.061,34.0931,303471.0
2016-05-24 13:50:00,63.82,63.87,63.78,63.79,55951.0,34.0931,34.1198,34.0717,34.0771,55951.0
2016-05-24 14:00:00,63.79,63.79,63.7,63.72,70932.0,34.0771,34.0771,34.029,34.0397,70932.0
2016-05-24 14:10:00,63.71,63.84,63.69,63.82,93740.0,34.0343,34.1038,34.0237,34.0931,93740.0
2016-05-24 14:20:00,63.82,63.82,63.7,63.75,52295.0,34.0931,34.0931,34.029,34.0557,52295.0
2016-05-24 14:30:00,63.75,63.79,63.68,63.7,86429.0,34.0557,34.0771,34.0183,34.029,86429.0
2016-05-24 14:40:00,63.69,63.73,63.69,63.73,99059.0,34.0237,34.045,34.0237,34.045,99059.0
2016-05-24 14:50:00,63.73,63.8,63.71,63.78,99189.0,34.045,34.0824,34.0343,34.0717,99189.0
2016-05-24 15:00:00,63.79,63.85,63.77,63.8,89526.0,34.0771,34.1091,34.0664,34.0824,89526.0
2016-05-24 15:10:00,63.81,63.86,63.77,63.86,84031.0,34.0878,34.1145,34.0664,34.1145,84031.0
2016-05-24 15:20:00,63.85,63.94,63.84,63.87,130129.0,34.1091,34.1572,34.1038,34.1198,130129.0
2016-05-24 15:30:00,63.87,63.88,63.78,63.82,196035.0,34.1198,34.1252,34.0717,34.0931,196035.0
2016-05-24 15:40:00,63.82,63.88,63.8,63.82,187818.0,34.0931,34.1252,34.0824,34.0931,187818.0
2016-05-24 15:50:00,63.82,63.85,63.76,63.77,378308.0,34.0931,34.1091,34.061,34.0664,378308.0
2016-05-25 09:30:00,63.79,63.98,63.74,63.82,258225.0,34.0771,34.1786,34.0504,34.0931,258225.0
2016-05-25 09:40:00,63.81,63.92,63.64,63.77,91299.0,34.0878,34.1465,33.9969,34.0664,91299.0
2016-05-25 09:50:00,63.78,63.95,63.75,63.92,149374.0,34.0717,34.1625,34.0557,34.1465,149374.0
2016-05-25 10:00:00,63.92,64.08,63.92,64.05,118486.0,34.1465,34.232,34.1465,34.216,118486.0
2016-05-25 10:10:00,64.06,64.08,64.02,64.03,65467.0,34.2213,34.232,34.1999,34.2053,65467.0
2016-05-25 10:20:00,64.03,64.03,63.84,63.93,97095.0,34.2053,34.2053,34.1038,34.1519,97095.0
2016-05-25 10:30:00,63.93,63.97,63.87,63.91,64332.0,34.1519,34.1732,34.1198,34.1412,64332.0
2016-05-25 10:40:00,63.91,63.91,63.79,63.82,78615.0,34.1412,34.1412,34.0771,34.0931,78615.0
2016-05-25 10:50:00,63.83,63.99,63.83,63.98,75663.0,34.0984,34.1839,34.0984,34.1786,75663.0
2016-05-25 11:00:00,63.98,64.01,63.92,63.96,82938.0,34.1786,34.1946,34.1465,34.1679,82938.0
2016-05-25 11:10:00,63.96,64.01,63.88,64.01,60567.0,34.1679,34.1946,34.1252,34.1946,60567.0
2016-05-25 11:20:00,64.0,64.04,63.98,64.02,68875.0,34.1893,34.2106,34.1786,34.1999,68875.0
2016-05-25 11:30:00,64.02,64.11,64.01,64.09,79925.0,34.1999,34.248,34.1946,34.2373,79925.0
2016-05-25 11:40:00,64.09,64.11,64.02,64.02,52973.0,34.2373,34.248,34.1999,34.1999,52973.0
2016-05-25 11:50:00,64.03,64.04,63.98,64.02,54790.0,34.2053,34.2106,34.1786,34.1999,54790.0
2016-05-25 12:00:00,64.02,64.04,63.94,63.95,33822.0,34.1999,34.2106,34.1572,34.1625,33822.0
2016-05-25 12:10:00,63.94,63.96,63.88,63.91,48690.0,34.1572,34.1679,34.1252,34.1412,48690.0
2016-05-25 12:20:00,63.91,63.93,63.86,63.88,37493.0,34.1412,34.1519,34.1145,34.1252,37493.0
2016-05-25 12:30:00,63.87,63.97,63.83,63.93,101970.0,34.1198,34.1732,34.0984,34.1519,101970.0
2016-05-25 12:40:00,63.93,63.95,63.87,63.9,106030.0,34.1519,34.1625,34.1198,34.1358,106030.0
2016-05-25 12:50:00,63.91,63.92,63.85,63.88,58509.0,34.1412,34.1465,34.1091,34.1252,58509.0
2016-05-25 13:00:00,63.88,63.96,63.88,63.93,47173.0,34.1252,34.1679,34.1252,34.1519,47173.0
2016-05-25 13:10:00,63.93,64.02,63.92,64.02,59409.0,34.1519,34.1999,34.1465,34.1999,59409.0
2016-05-25 13:20:00,64.02,64.05,63.96,63.98,91198.0,34.1999,34.216,34.1679,34.1786,91198.0
2016-05-25 13:30:00,63.99,64.01,63.96,63.96,49201.0,34.1839,34.1946,34.1679,34.1679,49201.0
2016-05-25 13:40:00,63.95,63.97,63.93,63.95,36717.0,34.1625,34.1732,34.1519,34.1625,36717.0
2016-05-25 13:50:00,63.95,64.04,63.95,64.03,56692.0,34.1625,34.2106,34.1625,34.2053,56692.0
2016-05-25 14:00:00,64.02,64.06,64.0,64.03,67603.0,34.1999,34.2213,34.1893,34.2053,67603.0
2016-05-25 14:10:00,64.03,64.06,64.0,64.05,78072.0,34.2053,34.2213,34.1893,34.216,78072.0
2016-05-25 14:20:00,64.05,64.14,64.05,64.13,70972.0,34.216,34.264,34.216,34.2587,70972.0
2016-05-25 14:30:00,64.12,64.15,64.05,64.07,77335.0,34.2534,34.2694,34.216,34.2267,77335.0
2016-05-25 14:40:00,64.07,64.08,63.95,63.95,138390.0,34.2267,34.232,34.1625,34.1625,138390.0
2016-05-25 14:50:00,63.95,63.96,63.89,63.96,87782.0,34.1625,34.1679,34.1305,34.1679,87782.0
2016-05-25 15:00:00,63.95,63.97,63.9,63.94,60537.0,34.1625,34.1732,34.1358,34.1572,60537.0
2016-05-25 15:10:00,63.95,63.98,63.9,63.96,90076.0,34.1625,34.1786,34.1358,34.1679,90076.0
2016-05-25 15:20:00,63.97,64.15,63.96,64.15,109169.0,34.1732,34.2694,34.1679,34.2694,109169.0
2016-05-25 15:30:00,64.15,64.15,64.02,64.08,126244.0,34.2694,34.2694,34.1999,34.232,126244.0
2016-05-25 15:40:00,64.07,64.08,63.94,63.95,127776.0,34.2267,34.232,34.1572,34.1625,127776.0
2016-05-25 15:50:00,63.94,64.0,63.9,63.9,296507.0,34.1572,34.1893,34.1358,34.1358,296507.0
2016-05-26 09:30:00,63.85,63.92,63.65,63.83,169276.0,34.1091,34.1465,34.0023,34.0984,169276.0
2016-05-26 09:40:00,63.84,64.03,63.82,63.94,86704.0,34.1038,34.2053,34.0931,34.1572,86704.0
2016-05-26 09:50:00,63.93,64.01,63.91,63.95,62111.0,34.1519,34.1946,34.1412,34.1625,62111.0
2016-05-26 10:00:00,63.96,63.97,63.75,63.86,122138.0,34.1679,34.1732,34.0557,34.1145,122138.0
2016-05-26 10:10:00,63.87,63.91,63.74,63.74,81249.0,34.1198,34.1412,34.0504,34.0504,81249.0
2016-05-26 10:20:00,63.74,63.8,63.69,63.76,58452.0,34.0504,34.0824,34.0237,34.061,58452.0
2016-05-26 10:30:00,63.76,63.84,63.71,63.79,104805.0,34.061,34.1038,34.0343,34.0771,104805.0
2016-05-26 10:40:00,63.8,63.91,63.8,63.84,57075.0,34.0824,34.1412,34.0824,34.1038,57075.0
2016-05-26 10:50:00,63.85,63.86,63.66,63.71,52117.0,34.1091,34.1145,34.0076,34.0343,52117.0
2016-05-26 11:00:00,63.7,63.8,63.7,63.78,46083.0,34.029,34.0824,34.029,34.0717,46083.0
2016-05-26 11:10:00,63.79,63.84,63.77,63.78,65204.0,34.0771,34.1038,34.0664,34.0717,65204.0
2016-05-26 11:20:00,63.78,63.88,63.77,63.79,66924.0,34.0717,34.1252,34.0664,34.0771,66924.0
2016-05-26 11:30:00,63.79,63.89,63.79,63.87,60123.0,34.0771,34.1305,34.0771,34.1198,60123.0
2016-05-26 11:40:00,63.88,63.88,63.81,63.81,78551.0,34.1252,34.1252,34.0878,34.0878,78551.0
2016-05-26 11:50:00,63.81,63.92,63.8,63.91,59487.0,34.0878,34.1465,34.0824,34.1412,59487.0
2016-05-26 12:00:00,63.91,63.93,63.85,63.86,73497.0,34.1412,34.1519,34.1091,34.1145,73497.0
2016-05-26 12:10:00,63.86,63.95,63.85,63.93,68869.0,34.1145,34.1625,34.1091,34.1519,68869.0
2016-05-26 12:20:00,63.93,63.93,63.83,63.84,45790.0,34.1519,34.1519,34.0984,34.1038,45790.0
2016-05-26 12:30:00,63.83,63.88,63.83,63.88,44512.0,34.0984,34.1252,34.0984,34.1252,44512.0
2016-05-26 12:40:00,63.88,63.89,63.84,63.85,45719.0,34.1252,34.1305,34.1038,34.1091,45719.0
2016-05-26 12:50:00,63.86,63.88,63.8,63.85,69228.0,34.1145,34.1252,34.0824,34.1091,69228.0
2016-05-26 13:00:00,63.85,63.93,63.84,63.93,40833.0,34.1091,34.1519,34.1038,34.1519,40833.0
2016-05-26 13:10:00,63.93,63.95,63.89,63.94,33531.0,34.1519,34.1625,34.1305,34.1572,33531.0
2016-05-26 13:20:00,63.94,63.96,63.92,63.93,29077.0,34.1572,34.1679,34.1465,34.1519,29077.0
2016-05-26 13:30:00,63.93,63.95,63.9,63.93,63723.0,34.1519,34.1625,34.1358,34.1519,63723.0
2016-05-26 13:40:00,63.92,63.99,63.92,63.97,38545.0,34.1465,34.1839,34.1465,34.1732,38545.0
2016-05-26 13:50:00,63.97,63.98,63.91,63.91,51748.0,34.1732,34.1786,34.1412,34.1412,51748.0
2016-05-26 14:00:00,63.92,63.97,63.91,63.94,79591.0,34.1465,34.1732,34.1412,34.1572,79591.0
2016-05-26 14:10:00,63.94,63.96,63.87,63.87,69541.0,34.1572,34.1679,34.1198,34.1198,69541.0
2016-05-26 14:20:00,63.87,63.95,63.86,63.95,67129.0,34.1198,34.1625,34.1145,34.1625,67129.0
2016-05-26 14:30:00,63.95,64.02,63.95,64.02,52703.0,34.1625,34.1999,34.1625,34.1999,52703.0
2016-05-26 14:40:00,64.01,64.02,63.96,64.0,54119.0,34.1946,34.1999,34.1679,34.1893,54119.0
2016-05-26 14:50:00,64.01,64.01,63.97,64.01,52148.0,34.1946,34.1946,34.1732,34.1946,52148.0
2016-05-26 15:00:00,64.01,64.04,64.0,64.04,54164.0,34.1946,34.2106,34.1893,34.2106,54164.0
2016-05-26 15:10:00,64.03,64.07,63.99,64.06,63567.0,34.2053,34.2267,34.1839,34.2213,63567.0
2016-05-26 15:20:00,64.06,64.09,64.0,64.0,64785.0,34.2213,34.2373,34.1893,34.1893,64785.0
2016-05-26 15:30:00,64.0,64.04,64.0,64.02,65562.0,34.1893,34.2106,34.1893,34.1999,65562.0
2016-05-26 15:40:00,64.02,64.05,63.96,63.99,112508.0,34.1999,34.216,34.1679,34.1839,112508.0
2016-05-26 15:50:00,64.0,64.02,63.93,64.0,226873.0,34.1893,34.1999,34.1519,34.1893,226873.0
2016-05-27 09:30:00,64.06,64.27,63.84,63.95,200387.0,34.2213,34.3335,34.1038,34.1625,200387.0
2016-05-27 09:40:00,63.93,64.06,63.89,63.93,50573.0,34.1519,34.2213,34.1305,34.1519,50573.0
2016-05-27 09:50:00,63.93,64.07,63.91,64.03,79738.0,34.1519,34.2267,34.1412,34.2053,79738.0
2016-05-27 10:00:00,64.01,64.01,63.77,63.82,96601.0,34.1946,34.1946,34.0664,34.0931,96601.0
2016-05-27 10:10:00,63.82,63.82,63.67,63.76,167580.0,34.0931,34.0931,34.013,34.061,167580.0
2016-05-27 10:20:00,63.77,63.82,63.75,63.8,63768.0,34.0664,34.0931,34.0557,34.0824,63768.0
2016-05-27 10:30:00,63.8,63.88,63.78,63.79,52268.0,34.0824,34.1252,34.0717,34.0771,52268.0
2016-05-27 10:40:00,63.79,63.89,63.74,63.87,65430.0,34.0771,34.1305,34.0504,34.1198,65430.0
2016-05-27 10:50:00,63.87,63.95,63.87,63.93,59724.0,34.1198,34.1625,34.1198,34.1519,59724.0
2016-05-27 11:00:00,63.93,64.0,63.9,63.99,51206.0,34.1519,34.1893,34.1358,34.1839,51206.0
2016-05-27 11:10:00,63.98,64.01,63.92,63.99,67181.0,34.1786,34.1946,34.1465,34.1839,67181.0
2016-05-27 11:20:00,63.99,64.08,63.96,64.08,51003.0,34.1839,34.232,34.1679,34.232,51003.0
2016-05-27 11:30:00,64.09,64.1,64.03,64.03,50335.0,34.2373,34.2427,34.2053,34.2053,50335.0
2016-05-27 11:40:00,64.03,64.05,63.97,64.0,38657.0,34.2053,34.216,34.1732,34.1893,38657.0
2016-05-27 11:50:00,64.01,64.05,63.97,63.98,36286.0,34.1946,34.216,34.1732,34.1786,36286.0
2016-05-27 12:00:00,63.98,64.0,63.93,63.95,37136.0,34.1786,34.1893,34.1519,34.1625,37136.0
2016-05-27 12:10:00,63.94,64.0,63.9,63.96,24707.0,34.1572,34.1893,34.1358,34.1679,24707.0
2016-05-27 12:20:00,63.96,63.97,63.91,63.94,39503.0,34.1679,34.1732,34.1412,34.1572,39503.0
2016-05-27 12:30:00,63.94,63.98,63.92,63.92,33744.0,34.1572,34.1786,34.1465,34.1465,33744.0
2016-05-27 12:40:00,63.93,63.99,63.92,63.99,25189.0,34.1519,34.1839,34.1465,34.1839,25189.0
2016-05-27 12:50:00,63.99,63.99,63.92,63.92,23391.0,34.1839,34.1839,34.1465,34.1465,23391.0
2016-05-27 13:00:00,63.92,63.99,63.91,63.94,47146.0,34.1465,34.1839,34.1412,34.1572,47146.0
2016-05-27 13:10:00,63.94,63.98,63.88,63.89,40597.0,34.1572,34.1786,34.1252,34.1305,40597.0
2016-05-27 13:20:00,63.89,63.94,63.88,63.93,26070.0,34.1305,34.1572,34.1252,34.1519,26070.0
2016-05-27 13:30:00,63.93,63.94,63.79,63.8,92854.0,34.1519,34.1572,34.0771,34.0824,92854.0
2016-05-27 13:40:00,63.79,63.85,63.75,63.8,44527.0,34.0771,34.1091,34.0557,34.0824,44527.0
2016-05-27 13:50:00,63.8,63.83,63.77,63.82,51231.0,34.0824,34.0984,34.0664,34.0931,51231.0
2016-05-27 14:00:00,63.83,63.86,63.78,63.86,52584.0,34.0984,34.1145,34.0717,34.1145,52584.0
2016-05-27 14:10:00,63.85,63.86,63.8,63.83,43194.0,34.1091,34.1145,34.0824,34.0984,43194.0
2016-05-27 14:20:00,63.82,63.88,63.79,63.85,39073.0,34.0931,34.1252,34.0771,34.1091,39073.0
2016-05-27 14:30:00,63.85,63.9,63.81,63.82,49752.0,34.1091,34.1358,34.0878,34.0931,49752.0
2016-05-27 14:40:00,63.83,63.85,63.8,63.83,42510.0,34.0984,34.1091,34.0824,34.0984,42510.0
2016-05-27 14:50:00,63.82,63.87,63.81,63.87,26561.0,34.0931,34.1198,34.0878,34.1198,26561.0
2016-05-27 15:00:00,63.88,63.9,63.85,63.87,71467.0,34.1252,34.1358,34.1091,34.1198,71467.0
2016-05-27 15:10:00,63.87,63.94,63.87,63.94,72741.0,34.1198,34.1572,34.1198,34.1572,72741.0
2016-05-27 15:20:00,63.94,64.02,63.93,64.0,68790.0,34.1572,34.1999,34.1519,34.1893,68790.0
2016-05-27 15:30:00,64.0,64.06,63.99,64.04,78172.0,34.1893,34.2213,34.1839,34.2106,78172.0
2016-05-27 15:40:00,64.04,64.05,63.95,63.95,131258.0,34.2106,34.216,34.1625,34.1625,131258.0
2016-05-27 15:50:00,63.95,63.99,63.92,63.95,314098.0,34.1625,34.1839,34.1465,34.1625,314098.0
2016-05-31 09:30:00,64.12,64.29,63.72,63.76,241058.0,34.2534,34.3442,34.0397,34.061,241058.0
2016-05-31 09:40:00,63.79,63.83,63.67,63.67,137876.0,34.0771,34.0984,34.013,34.013,137876.0
2016-05-31 09:50:00,63.69,63.74,63.62,63.67,137269.0,34.0237,34.0504,33.9863,34.013,137269.0
2016-05-31 10:00:00,63.67,63.76,63.65,63.73,107276.0,34.013,34.061,34.0023,34.045,107276.0
2016-05-31 10:10:00,63.73,63.81,63.66,63.72,83664.0,34.045,34.0878,34.0076,34.0397,83664.0
2016-05-31 10:20:00,63.72,63.81,63.71,63.71,69788.0,34.0397,34.0878,34.0343,34.0343,69788.0
2016-05-31 10:30:00,63.71,63.83,63.55,63.62,99153.0,34.0343,34.0984,33.9489,33.9863,99153.0
2016-05-31 10:40:00,63.63,63.64,63.57,63.59,75196.0,33.9916,33.9969,33.9595,33.9702,75196.0
2016-05-31 10:50:00,63.59,63.61,63.5,63.51,88756.0,33.9702,33.9809,33.9222,33.9275,88756.0
2016-05-31 11:00:00,63.52,63.55,63.45,63.45,113497.0,33.9328,33.9489,33.8954,33.8954,113497.0
2016-05-31 11:10:00,63.45,63.45,63.26,63.26,112831.0,33.8954,33.8954,33.7939,33.7939,112831.0
2016-05-31 11:20:00,63.27,63.35,63.24,63.34,85149.0,33.7993,33.842,33.7833,33.8367,85149.0
2016-05-31 11:30:00,63.34,63.35,63.28,63.34,123366.0,33.8367,33.842,33.8046,33.8367,123366.0
2016-05-31 11:40:00,63.34,63.47,63.33,63.43,97577.0,33.8367,33.9061,33.8313,33.8848,97577.0
2016-05-31 11:50:00,63.43,63.44,63.29,63.33,58296.0,33.8848,33.8901,33.81,33.8313,58296.0
2016-05-31 12:00:00,63.33,63.39,63.29,63.39,58293.0,33.8313,33.8634,33.81,33.8634,58293.0
2016-05-31 12:10:00,63.37,63.41,63.33,63.38,47672.0,33.8527,33.8741,33.8313,33.8581,47672.0
2016-05-31 12:20:00,63.38,63.39,63.29,63.38,52988.0,33.8581,33.8634,33.81,33.8581,52988.0
2016-05-31 12:30:00,63.37,63.37,63.29,63.34,63589.0,33.8527,33.8527,33.81,33.8367,63589.0
2016-05-31 12:40:00,63.33,63.41,63.31,63.39,35966.0,33.8313,33.8741,33.8207,33.8634,35966.0
2016-05-31 12:50:00,63.4,63.43,63.39,63.43,39747.0,33.8687,33.8848,33.8634,33.8848,39747.0
2016-05-31 13:00:00,63.44,63.5,63.42,63.43,47296.0,33.8901,33.9222,33.8794,33.8848,47296.0
2016-05-31 13:10:00,63.43,63.47,63.41,63.47,49846.0,33.8848,33.9061,33.8741,33.9061,49846.0
2016-05-31 13:20:00,63.47,63.53,63.47,63.48,41017.0,33.9061,33.9382,33.9061,33.9115,41017.0
2016-05-31 13:30:00,63.48,63.49,63.43,63.47,40277.0,33.9115,33.9168,33.8848,33.9061,40277.0
2016-05-31 13:40:00,63.46,63.46,63.37,63.37,64874.0,33.9008,33.9008,33.8527,33.8527,64874.0
2016-05-31 13:50:00,63.37,63.43,63.37,63.42,38598.0,33.8527,33.8848,33.8527,33.8794,38598.0
2016-05-31 14:00:00,63.41,63.41,63.32,63.33,73164.0,33.8741,33.8741,33.826,33.8313,73164.0
2016-05-31 14:10:00,63.33,63.41,63.32,63.39,103748.0,33.8313,33.8741,33.826,33.8634,103748.0
2016-05-31 14:20:00,63.39,63.49,63.39,63.46,82367.0,33.8634,33.9168,33.8634,33.9008,82367.0
2016-05-31 14:30:00,63.46,63.51,63.41,63.5,107701.0,33.9008,33.9275,33.8741,33.9222,107701.0
2016-05-31 14:40:00,63.51,63.54,63.48,63.54,74469.0,33.9275,33.9435,33.9115,33.9435,74469.0
2016-05-31 14:50:00,63.53,63.59,63.46,63.58,133712.0,33.9382,33.9702,33.9008,33.9649,133712.0
2016-05-31 15:00:00,63.58,63.59,63.5,63.57,105075.0,33.9649,33.9702,33.9222,33.9595,105075.0
2016-05-31 15:10:00,63.57,63.64,63.56,63.63,102652.0,33.9595,33.9969,33.9542,33.9916,102652.0
2016-05-31 15:20:00,63.62,63.67,63.56,63.65,86076.0,33.9863,34.013,33.9542,34.0023,86076.0
2016-05-31 15:30:00,63.66,63.74,63.65,63.71,119839.0,34.0076,34.0504,34.0023,34.0343,119839.0
2016-05-31 15:40:00,63.71,63.75,63.67,63.73,321777.0,34.0343,34.0557,34.013,34.045,321777.0
2016-05-31 15:50:00,63.74,63.75,63.64,63.64,522071.0,34.0504,34.0557,33.9969,33.9969,522071.0
2016-06-01 09:30:00,63.68,64.12,63.67,64.09,261481.0,34.0183,34.2534,34.013,34.2373,261481.0
2016-06-01 09:40:00,64.09,64.25,64.08,64.24,155981.0,34.2373,34.3228,34.232,34.3175,155981.0
2016-06-01 09:50:00,64.23,64.3,64.2,64.25,222500.0,34.3121,34.3495,34.2961,34.3228,222500.0
2016-06-01 10:00:00,64.26,64.33,64.23,64.29,247781.0,34.3282,34.3655,34.3121,34.3442,247781.0
2016-06-01 10:10:00,64.3,64.44,64.28,64.39,175279.0,34.3495,34.4243,34.3388,34.3976,175279.0
2016-06-01 10:20:00,64.38,64.39,64.31,64.33,295249.0,34.3923,34.3976,34.3549,34.3655,295249.0
2016-06-01 10:30:00,64.33,64.5,64.33,64.39,221748.0,34.3655,34.4564,34.3655,34.3976,221748.0
2016-06-01 10:40:00,64.39,64.41,64.25,64.32,147622.0,34.3976,34.4083,34.3228,34.3602,147622.0
2016-06-01 10:50:00,64.33,64.41,64.26,64.41,85103.0,34.3655,34.4083,34.3282,34.4083,85103.0
2016-06-01 11:00:00,64.42,64.42,64.28,64.39,101958.0,34.4136,34.4136,34.3388,34.3976,101958.0
2016-06-01 11:10:00,64.4,64.4,64.16,64.18,131619.0,34.4029,34.4029,34.2747,34.2854,131619.0
2016-06-01 11:20:00,64.17,64.19,64.0,64.05,142875.0,34.2801,34.2908,34.1893,34.216,142875.0
2016-06-01 11:30:00,64.06,64.07,63.88,63.9,120005.0,34.2213,34.2267,34.1252,34.1358,120005.0
2016-06-01 11:40:00,63.9,64.01,63.88,64.0,110094.0,34.1358,34.1946,34.1252,34.1893,110094.0
2016-06-01 11:50:00,64.0,64.04,63.95,63.96,90827.0,34.1893,34.2106,34.1625,34.1679,90827.0
2016-06-01 12:00:00,63.97,64.01,63.94,63.94,39598.0,34.1732,34.1946,34.1572,34.1572,39598.0
2016-06-01 12:10:00,63.95,63.98,63.9,63.97,52010.0,34.1625,34.1786,34.1358,34.1732,52010.0
2016-06-01 12:20:00,63.97,64.02,63.91,63.95,62770.0,34.1732,34.1999,34.1412,34.1625,62770.0
2016-06-01 12:30:00,63.95,63.95,63.83,63.84,139173.0,34.1625,34.1625,34.0984,34.1038,139173.0
2016-06-01 12:40:00,63.84,64.03,63.82,64.02,103988.0,34.1038,34.2053,34.0931,34.1999,103988.0
2016-06-01 12:50:00,64.02,64.12,63.99,64.11,98613.0,34.1999,34.2534,34.1839,34.248,98613.0
2016-06-01 13:00:00,64.11,64.16,64.1,64.11,63335.0,34.248,34.2747,34.2427,34.248,63335.0
2016-06-01 13:10:00,64.1,64.1,64.01,64.04,54263.0,34.2427,34.2427,34.1946,34.2106,54263.0
2016-06-01 13:20:00,64.04,64.09,64.03,64.09,52713.0,34.2106,34.2373,34.2053,34.2373,52713.0
2016-06-01 13:30:00,64.08,64.15,64.06,64.07,52729.0,34.232,34.2694,34.2213,34.2267,52729.0
2016-06-01 13:40:00,64.06,64.13,64.05,64.13,73750.0,34.2213,34.2587,34.216,34.2587,73750.0
2016-06-01 13:50:00,64.12,64.13,64.09,64.11,40656.0,34.2534,34.2587,34.2373,34.248,40656.0
2016-06-01 14:00:00,64.12,64.12,64.05,64.07,45737.0,34.2534,34.2534,34.216,34.2267,45737.0
2016-06-01 14:10:00,64.08,64.21,64.07,64.17,59633.0,34.232,34.3014,34.2267,34.2801,59633.0
2016-06-01 14:20:00,64.16,64.18,64.12,64.14,59448.0,34.2747,34.2854,34.2534,34.264,59448.0
2016-06-01 14:30:00,64.13,64.16,64.03,64.05,82076.0,34.2587,34.2747,34.2053,34.216,82076.0
2016-06-01 14:40:00,64.05,64.12,64.04,64.12,78205.0,34.216,34.2534,34.2106,34.2534,78205.0
2016-06-01 14:50:00,64.13,64.23,64.12,64.21,121755.0,34.2587,34.3121,34.2534,34.3014,121755.0
2016-06-01 15:00:00,64.21,64.21,64.11,64.12,79784.0,34.3014,34.3014,34.248,34.2534,79784.0
2016-06-01 15:10:00,64.11,64.27,64.07,64.25,271773.0,34.248,34.3335,34.2267,34.3228,271773.0
2016-06-01 15:20:00,64.24,64.3,64.21,64.27,100795.0,34.3175,34.3495,34.3014,34.3335,100795.0
2016-06-01 15:30:00,64.28,64.28,64.21,64.28,155091.0,34.3388,34.3388,34.3014,34.3388,155091.0
2016-06-01 15:40:00,64.27,64.31,64.25,64.26,158691.0,34.3335,34.3549,34.3228,34.3282,158691.0
2016-06-01 15:50:00,64.25,64.37,64.24,64.33,363685.0,34.3228,34.3869,34.3175,34.3655,363685.0
2016-06-02 09:30:00,64.26,64.32,64.13,64.17,118249.0,34.3282,34.3602,34.2587,34.2801,118249.0
2016-06-02 09:40:00,64.17,64.27,64.14,64.14,64098.0,34.2801,34.3335,34.264,34.264,64098.0
2016-06-02 09:50:00,64.15,64.23,64.09,64.14,97042.0,34.2694,34.3121,34.2373,34.264,97042.0
2016-06-02 10:00:00,64.14,64.16,64.05,64.08,60530.0,34.264,34.2747,34.216,34.232,60530.0
2016-06-02 10:10:00,64.07,64.12,64.03,64.06,69714.0,34.2267,34.2534,34.2053,34.2213,69714.0
2016-06-02 10:20:00,64.07,64.13,64.04,64.08,76183.0,34.2267,34.2587,34.2106,34.232,76183.0
2016-06-02 10:30:00,64.09,64.24,64.07,64.24,56011.0,34.2373,34.3175,34.2267,34.3175,56011.0
2016-06-02 10:40:00,64.24,64.26,64.14,64.2,59601.0,34.3175,34.3282,34.264,34.2961,59601.0
2016-06-02 10:50:00,64.19,64.21,64.09,64.16,86463.0,34.2908,34.3014,34.2373,34.2747,86463.0
2016-06-02 11:00:00,64.16,64.18,63.94,63.98,99765.0,34.2747,34.2854,34.1572,34.1786,99765.0
2016-06-02 11:10:00,63.98,64.04,63.92,63.98,81248.0,34.1786,34.2106,34.1465,34.1786,81248.0
2016-06-02 11:20:00,63.97,64.07,63.96,64.0,52474.0,34.1732,34.2267,34.1679,34.1893,52474.0
2016-06-02 11:30:00,64.0,64.18,64.0,64.18,78450.0,34.1893,34.2854,34.1893,34.2854,78450.0
2016-06-02 11:40:00,64.19,64.23,64.15,64.17,80892.0,34.2908,34.3121,34.2694,34.2801,80892.0
2016-06-02 11:50:00,64.17,64.21,64.14,64.16,61095.0,34.2801,34.3014,34.264,34.2747,61095.0
2016-06-02 12:00:00,64.17,64.19,64.04,64.04,46395.0,34.2801,34.2908,34.2106,34.2106,46395.0
2016-06-02 12:10:00,64.04,64.07,64.01,64.07,37770.0,34.2106,34.2267,34.1946,34.2267,37770.0
2016-06-02 12:20:00,64.07,64.15,64.06,64.11,29196.0,34.2267,34.2694,34.2213,34.248,29196.0
2016-06-02 12:30:00,64.11,64.15,64.05,64.13,36761.0,34.248,34.2694,34.216,34.2587,36761.0
2016-06-02 12:40:00,64.12,64.18,64.12,64.17,36698.0,34.2534,34.2854,34.2534,34.2801,36698.0
2016-06-02 12:50:00,64.16,64.22,64.15,64.17,50880.0,34.2747,34.3068,34.2694,34.2801,50880.0
2016-06-02 13:00:00,64.17,64.25,64.16,64.2,41341.0,34.2801,34.3228,34.2747,34.2961,41341.0
2016-06-02 13:10:00,64.2,64.24,64.19,64.23,83886.0,34.2961,34.3175,34.2908,34.3121,83886.0
2016-06-02 13:20:00,64.23,64.25,64.22,64.24,27889.0,34.3121,34.3228,34.3068,34.3175,27889.0
2016-06-02 13:30:00,64.24,64.25,64.21,64.22,51911.0,34.3175,34.3228,34.3014,34.3068,51911.0
2016-06-02 13:40:00,64.22,64.24,64.14,64.14,33056.0,34.3068,34.3175,34.264,34.264,33056.0
2016-06-02 13:50:00,64.15,64.26,64.15,64.25,62123.0,34.2694,34.3282,34.2694,34.3228,62123.0
2016-06-02 14:00:00,64.25,64.34,64.24,64.25,119937.0,34.3228,34.3709,34.3175,34.3228,119937.0
2016-06-02 14:10:00,64.25,64.36,64.25,64.28,77116.0,34.3228,34.3816,34.3228,34.3388,77116.0
2016-06-02 14:20:00,64.28,64.34,64.27,64.28,95237.0,34.3388,34.3709,34.3335,34.3388,95237.0
2016-06-02 14:30:00,64.28,64.3,64.2,64.21,84661.0,34.3388,34.3495,34.2961,34.3014,84661.0
2016-06-02 14:40:00,64.21,64.24,64.2,64.23,43199.0,34.3014,34.3175,34.2961,34.3121,43199.0
2016-06-02 14:50:00,64.23,64.27,64.21,64.27,45497.0,34.3121,34.3335,34.3014,34.3335,45497.0
2016-06-02 15:00:00,64.27,64.27,64.14,64.17,88117.0,34.3335,34.3335,34.264,34.2801,88117.0
2016-06-02 15:10:00,64.17,64.22,64.17,64.19,63741.0,34.2801,34.3068,34.2801,34.2908,63741.0
2016-06-02 15:20:00,64.18,64.25,64.18,64.25,70119.0,34.2854,34.3228,34.2854,34.3228,70119.0
2016-06-02 15:30:00,64.25,64.32,64.24,64.26,86209.0,34.3228,34.3602,34.3175,34.3282,86209.0
2016-06-02 15:40:00,64.27,64.28,64.13,64.16,142328.0,34.3335,34.3388,34.2587,34.2747,142328.0
2016-06-02 15:50:00,64.17,64.29,64.16,64.29,295698.0,34.2801,34.3442,34.2747,34.3442,295698.0
2016-06-03 09:30:00,64.5,64.8,64.39,64.79,333654.0,34.4564,34.6166,34.3976,34.6113,333654.0
2016-06-03 09:40:00,64.8,65.07,64.73,65.05,224954.0,34.6166,34.7609,34.5792,34.7502,224954.0
2016-06-03 09:50:00,65.03,65.1,64.93,65.07,152851.0,34.7395,34.7769,34.6861,34.7609,152851.0
2016-06-03 10:00:00,65.06,65.13,64.96,65.05,199222.0,34.7555,34.7929,34.7021,34.7502,199222.0
2016-06-03 10:10:00,65.05,65.17,64.99,65.16,347939.0,34.7502,34.8143,34.7181,34.8089,347939.0
2016-06-03 10:20:00,65.16,65.23,65.11,65.17,164209.0,34.8089,34.8463,34.7822,34.8143,164209.0
2016-06-03 10:30:00,65.16,65.28,65.09,65.15,216282.0,34.8089,34.873,34.7715,34.8036,216282.0
2016-06-03 10:40:00,65.15,65.34,65.15,65.3,126030.0,34.8036,34.9051,34.8036,34.8837,126030.0
2016-06-03 10:50:00,65.3,65.41,65.29,65.39,257669.0,34.8837,34.9425,34.8784,34.9318,257669.0
2016-06-03 11:00:00,65.38,65.38,65.15,65.28,249402.0,34.9265,34.9265,34.8036,34.873,249402.0
2016-06-03 11:10:00,65.28,65.38,65.24,65.35,153447.0,34.873,34.9265,34.8517,34.9104,153447.0
2016-06-03 11:20:00,65.34,65.45,65.31,65.45,187639.0,34.9051,34.9639,34.8891,34.9639,187639.0
2016-06-03 11:30:00,65.44,65.48,65.41,65.47,149508.0,34.9585,34.9799,34.9425,34.9745,149508.0
2016-06-03 11:40:00,65.47,65.5,65.39,65.42,183456.0,34.9745,34.9906,34.9318,34.9478,183456.0
2016-06-03 11:50:00,65.42,65.46,65.34,65.42,143031.0,34.9478,34.9692,34.9051,34.9478,143031.0
2016-06-03 12:00:00,65.42,65.43,65.35,65.35,104045.0,34.9478,34.9532,34.9104,34.9104,104045.0
2016-06-03 12:10:00,65.35,65.42,65.34,65.4,99333.0,34.9104,34.9478,34.9051,34.9371,99333.0
2016-06-03 12:20:00,65.4,65.42,65.39,65.41,44131.0,34.9371,34.9478,34.9318,34.9425,44131.0
2016-06-03 12:30:00,65.4,65.42,65.34,65.36,72604.0,34.9371,34.9478,34.9051,34.9158,72604.0
2016-06-03 12:40:00,65.37,65.4,65.33,65.38,78660.0,34.9211,34.9371,34.8998,34.9265,78660.0
2016-06-03 12:50:00,65.37,65.38,65.31,65.32,64370.0,34.9211,34.9265,34.8891,34.8944,64370.0
2016-06-03 13:00:00,65.33,65.41,65.31,65.41,51964.0,34.8998,34.9425,34.8891,34.9425,51964.0
2016-06-03 13:10:00,65.41,65.42,65.35,65.36,65753.0,34.9425,34.9478,34.9104,34.9158,65753.0
2016-06-03 13:20:00,65.36,65.44,65.35,65.38,85909.0,34.9158,34.9585,34.9104,34.9265,85909.0
2016-06-03 13:30:00,65.38,65.43,65.36,65.4,87884.0,34.9265,34.9532,34.9158,34.9371,87884.0
2016-06-03 13:40:00,65.41,65.5,65.4,65.43,79733.0,34.9425,34.9906,34.9371,34.9532,79733.0
2016-06-03 13:50:00,65.43,65.43,65.35,65.36,78461.0,34.9532,34.9532,34.9104,34.9158,78461.0
2016-06-03 14:00:00,65.37,65.38,65.33,65.34,76255.0,34.9211,34.9265,34.8998,34.9051,76255.0
2016-06-03 14:10:00,65.34,65.35,65.26,65.29,93609.0,34.9051,34.9104,34.8624,34.8784,93609.0
2016-06-03 14:20:00,65.29,65.35,65.28,65.34,74362.0,34.8784,34.9104,34.873,34.9051,74362.0
2016-06-03 14:30:00,65.34,65.46,65.33,65.42,88257.0,34.9051,34.9692,34.8998,34.9478,88257.0
2016-06-03 14:40:00,65.42,65.46,65.41,65.42,89250.0,34.9478,34.9692,34.9425,34.9478,89250.0
2016-06-03 14:50:00,65.41,65.47,65.39,65.4,69728.0,34.9425,34.9745,34.9318,34.9371,69728.0
2016-06-03 15:00:00,65.39,65.41,65.34,65.36,81946.0,34.9318,34.9425,34.9051,34.9158,81946.0
2016-06-03 15:10:00,65.36,65.39,65.34,65.38,69689.0,34.9158,34.9318,34.9051,34.9265,69689.0
2016-06-03 15:20:00,65.37,65.4,65.32,65.33,106435.0,34.9211,34.9371,34.8944,34.8998,106435.0
2016-06-03 15:30:00,65.33,65.37,65.3,65.35,123660.0,34.8998,34.9211,34.8837,34.9104,123660.0
2016-06-03 15:40:00,65.35,65.41,65.31,65.32,178826.0,34.9104,34.9425,34.8891,34.8944,178826.0
2016-06-03 15:50:00,65.32,65.35,65.29,65.31,401059.0,34.8944,34.9104,34.8784,34.8891,401059.0
2016-06-06 09:30:00,65.46,65.65,65.3,65.44,173171.0,34.9692,35.0707,34.8837,34.9585,173171.0
2016-06-06 09:40:00,65.43,65.49,65.17,65.21,176611.0,34.9532,34.9852,34.8143,34.8356,176611.0
2016-06-06 09:50:00,65.22,65.55,65.2,65.54,119423.0,34.841,35.0173,34.8303,35.0119,119423.0
2016-06-06 10:00:00,65.55,65.61,65.42,65.52,131099.0,35.0173,35.0493,34.9478,35.0013,131099.0
2016-06-06 10:10:00,65.52,65.58,65.37,65.48,107790.0,35.0013,35.0333,34.9211,34.9799,107790.0
2016-06-06 10:20:00,65.5,65.55,65.38,65.46,94012.0,34.9906,35.0173,34.9265,34.9692,94012.0
2016-06-06 10:30:00,65.46,65.5,65.36,65.36,72416.0,34.9692,34.9906,34.9158,34.9158,72416.0
2016-06-06 10:40:00,65.35,65.47,65.34,65.39,74547.0,34.9104,34.9745,34.9051,34.9318,74547.0
2016-06-06 10:50:00,65.39,65.42,65.33,65.36,89142.0,34.9318,34.9478,34.8998,34.9158,89142.0
2016-06-06 11:00:00,65.36,65.38,65.29,65.36,84402.0,34.9158,34.9265,34.8784,34.9158,84402.0
2016-06-06 11:10:00,65.35,65.4,65.34,65.37,48412.0,34.9104,34.9371,34.9051,34.9211,48412.0
2016-06-06 11:20:00,65.36,65.38,65.3,65.37,88302.0,34.9158,34.9265,34.8837,34.9211,88302.0
2016-06-06 11:30:00,65.37,65.38,65.21,65.3,101157.0,34.9211,34.9265,34.8356,34.8837,101157.0
2016-06-06 11:40:00,65.3,65.31,65.22,65.22,113317.0,34.8837,34.8891,34.841,34.841,113317.0
2016-06-06 11:50:00,65.22,65.31,65.2,65.21,80869.0,34.841,34.8891,34.8303,34.8356,80869.0
2016-06-06 12:00:00,65.21,65.22,65.01,65.03,113855.0,34.8356,34.841,34.7288,34.7395,113855.0
2016-06-06 12:10:00,65.03,65.12,65.02,65.09,68163.0,34.7395,34.7876,34.7341,34.7715,68163.0
2016-06-06 12:20:00,65.09,65.09,64.99,65.04,85720.0,34.7715,34.7715,34.7181,34.7448,85720.0
2016-06-06 12:30:00,65.04,65.14,64.88,65.1,103430.0,34.7448,34.7983,34.6594,34.7769,103430.0
2016-06-06 12:40:00,65.1,65.15,65.03,65.04,46140.0,34.7769,34.8036,34.7395,34.7448,46140.0
2016-06-06 12:50:00,65.03,65.05,64.91,65.03,93989.0,34.7395,34.7502,34.6754,34.7395,93989.0
2016-06-06 13:00:00,65.02,65.18,65.0,65.17,99100.0,34.7341,34.8196,34.7235,34.8143,99100.0
2016-06-06 13:10:00,65.17,65.22,65.14,65.14,74472.0,34.8143,34.841,34.7983,34.7983,74472.0
2016-06-06 13:20:00,65.14,65.18,65.11,65.14,58504.0,34.7983,34.8196,34.7822,34.7983,58504.0
2016-06-06 13:30:00,65.14,65.15,65.03,65.07,91187.0,34.7983,34.8036,34.7395,34.7609,91187.0
2016-06-06 13:40:00,65.08,65.11,65.04,65.07,60617.0,34.7662,34.7822,34.7448,34.7609,60617.0
2016-06-06 13:50:00,65.08,65.16,65.06,65.12,62672.0,34.7662,34.8089,34.7555,34.7876,62672.0
2016-06-06 14:00:00,65.13,65.15,65.08,65.11,93245.0,34.7929,34.8036,34.7662,34.7822,93245.0
2016-06-06 14:10:00,65.1,65.22,65.07,65.19,98380.0,34.7769,34.841,34.7609,34.825,98380.0
2016-06-06 14:20:00,65.2,65.27,65.17,65.27,81163.0,34.8303,34.8677,34.8143,34.8677,81163.0
2016-06-06 14:30:00,65.27,65.29,65.17,65.18,60863.0,34.8677,34.8784,34.8143,34.8196,60863.0
2016-06-06 14:40:00,65.17,65.2,65.13,65.14,61033.0,34.8143,34.8303,34.7929,34.7983,61033.0
2016-06-06 14:50:00,65.14,65.26,65.13,65.23,63897.0,34.7983,34.8624,34.7929,34.8463,63897.0
2016-06-06 15:00:00,65.24,65.24,65.09,65.12,72168.0,34.8517,34.8517,34.7715,34.7876,72168.0
2016-06-06 15:10:00,65.13,65.18,65.12,65.15,49991.0,34.7929,34.8196,34.7876,34.8036,49991.0
2016-06-06 15:20:00,65.14,65.15,65.11,65.13,79565.0,34.7983,34.8036,34.7822,34.7929,79565.0
2016-06-06 15:30:00,65.13,65.2,65.13,65.17,69233.0,34.7929,34.8303,34.7929,34.8143,69233.0
2016-06-06 15:40:00,65.18,65.21,65.13,65.14,105474.0,34.8196,34.8356,34.7929,34.7983,105474.0
2016-06-06 15:50:00,65.13,65.21,65.1,65.2,397396.0,34.7929,34.8356,34.7769,34.8303,397396.0
2016-06-07 09:30:00,65.22,65.34,65.17,65.25,196113.0,34.841,34.9051,34.8143,34.857,196113.0
2016-06-07 09:40:00,65.25,65.42,65.18,65.3,109781.0,34.857,34.9478,34.8196,34.8837,109781.0
2016-06-07 09:50:00,65.29,65.41,65.26,65.37,188587.0,34.8784,34.9425,34.8624,34.9211,188587.0
2016-06-07 10:00:00,65.38,65.43,65.31,65.36,86884.0,34.9265,34.9532,34.8891,34.9158,86884.0
2016-06-07 10:10:00,65.36,65.38,65.29,65.31,109049.0,34.9158,34.9265,34.8784,34.8891,109049.0
2016-06-07 10:20:00,65.31,65.32,65.24,65.3,72769.0,34.8891,34.8944,34.8517,34.8837,72769.0
2016-06-07 10:30:00,65.3,65.34,65.28,65.28,71097.0,34.8837,34.9051,34.873,34.873,71097.0
2016-06-07 10:40:00,65.29,65.33,65.23,65.23,63523.0,34.8784,34.8998,34.8463,34.8463,63523.0
2016-06-07 10:50:00,65.23,65.34,65.23,65.29,54660.0,34.8463,34.9051,34.8463,34.8784,54660.0
2016-06-07 11:00:00,65.28,65.42,65.28,65.42,62947.0,34.873,34.9478,34.873,34.9478,62947.0
2016-06-07 11:10:00,65.42,65.43,65.33,65.37,89450.0,34.9478,34.9532,34.8998,34.9211,89450.0
2016-06-07 11:20:00,65.37,65.42,65.32,65.42,53501.0,34.9211,34.9478,34.8944,34.9478,53501.0
2016-06-07 11:30:00,65.42,65.44,65.32,65.35,68743.0,34.9478,34.9585,34.8944,34.9104,68743.0
2016-06-07 11:40:00,65.36,65.37,65.3,65.32,66142.0,34.9158,34.9211,34.8837,34.8944,66142.0
2016-06-07 11:50:00,65.31,65.32,65.23,65.23,59836.0,34.8891,34.8944,34.8463,34.8463,59836.0
2016-06-07 12:00:00,65.24,65.28,65.24,65.28,53386.0,34.8517,34.873,34.8517,34.873,53386.0
2016-06-07 12:10:00,65.28,65.38,65.28,65.35,48088.0,34.873,34.9265,34.873,34.9104,48088.0
2016-06-07 12:20:00,65.35,65.38,65.33,65.34,60906.0,34.9104,34.9265,34.8998,34.9051,60906.0
2016-06-07 12:30:00,65.35,65.38,65.27,65.27,65027.0,34.9104,34.9265,34.8677,34.8677,65027.0
2016-06-07 12:40:00,65.27,65.28,65.21,65.22,47494.0,34.8677,34.873,34.8356,34.841,47494.0
2016-06-07 12:50:00,65.22,65.24,65.19,65.23,48395.0,34.841,34.8517,34.825,34.8463,48395.0
2016-06-07 13:00:00,65.23,65.26,65.2,65.22,36453.0,34.8463,34.8624,34.8303,34.841,36453.0
2016-06-07 13:10:00,65.22,65.27,65.2,65.23,99516.0,34.841,34.8677,34.8303,34.8463,99516.0
2016-06-07 13:20:00,65.23,65.25,65.17,65.19,78523.0,34.8463,34.857,34.8143,34.825,78523.0
2016-06-07 13:30:00,65.19,65.2,65.17,65.18,33297.0,34.825,34.8303,34.8143,34.8196,33297.0
2016-06-07 13:40:00,65.18,65.2,65.15,65.16,43241.0,34.8196,34.8303,34.8036,34.8089,43241.0
2016-06-07 13:50:00,65.15,65.16,65.08,65.1,94863.0,34.8036,34.8089,34.7662,34.7769,94863.0
2016-06-07 14:00:00,65.11,65.17,65.1,65.15,43321.0,34.7822,34.8143,34.7769,34.8036,43321.0
2016-06-07 14:10:00,65.15,65.22,65.15,65.19,49763.0,34.8036,34.841,34.8036,34.825,49763.0
2016-06-07 14:20:00,65.19,65.25,65.18,65.25,82984.0,34.825,34.857,34.8196,34.857,82984.0
2016-06-07 14:30:00,65.24,65.29,65.22,65.25,74135.0,34.8517,34.8784,34.841,34.857,74135.0
2016-06-07 14:40:00,65.24,65.26,65.22,65.22,72902.0,34.8517,34.8624,34.841,34.841,72902.0
2016-06-07 14:50:00,65.23,65.23,65.13,65.15,110557.0,34.8463,34.8463,34.7929,34.8036,110557.0
2016-06-07 15:00:00,65.15,65.16,65.08,65.08,77815.0,34.8036,34.8089,34.7662,34.7662,77815.0
2016-06-07 15:10:00,65.08,65.12,65.07,65.07,65186.0,34.7662,34.7876,34.7609,34.7609,65186.0
2016-06-07 15:20:00,65.07,65.1,65.04,65.05,79392.0,34.7609,34.7769,34.7448,34.7502,79392.0
2016-06-07 15:30:00,65.05,65.1,65.0,65.02,90867.0,34.7502,34.7769,34.7235,34.7341,90867.0
2016-06-07 15:40:00,65.02,65.04,64.97,65.02,166213.0,34.7341,34.7448,34.7074,34.7341,166213.0
2016-06-07 15:50:00,65.01,65.1,64.96,65.09,341501.0,34.7288,34.7769,34.7021,34.7715,341501.0
2016-06-08 09:30:00,65.02,65.1,64.87,65.0,254188.0,34.7341,34.7769,34.654,34.7235,254188.0
2016-06-08 09:40:00,65.01,65.2,65.0,65.17,177577.0,34.7288,34.8303,34.7235,34.8143,177577.0
2016-06-08 09:50:00,65.18,65.25,65.13,65.2,104324.0,34.8196,34.857,34.7929,34.8303,104324.0
2016-06-08 10:00:00,65.2,65.31,65.13,65.3,125262.0,34.8303,34.8891,34.7929,34.8837,125262.0
2016-06-08 10:10:00,65.29,65.33,65.24,65.33,66162.0,34.8784,34.8998,34.8517,34.8998,66162.0
2016-06-08 10:20:00,65.33,65.4,65.33,65.39,79097.0,34.8998,34.9371,34.8998,34.9318,79097.0
2016-06-08 10:30:00,65.39,65.53,65.39,65.51,180915.0,34.9318,35.0066,34.9318,34.9959,180915.0
2016-06-08 10:40:00,65.5,65.53,65.45,65.48,96655.0,34.9906,35.0066,34.9639,34.9799,96655.0
2016-06-08 10:50:00,65.48,65.6,65.47,65.56,93192.0,34.9799,35.044,34.9745,35.0226,93192.0
2016-06-08 11:00:00,65.56,65.6,65.51,65.59,177995.0,35.0226,35.044,34.9959,35.0386,177995.0
2016-06-08 11:10:00,65.59,65.68,65.58,65.61,215406.0,35.0386,35.0867,35.0333,35.0493,215406.0
2016-06-08 11:20:00,65.62,65.63,65.56,65.59,105016.0,35.0547,35.06,35.0226,35.0386,105016.0
2016-06-08 11:30:00,65.59,65.6,65.41,65.48,243816.0,35.0386,35.044,34.9425,34.9799,243816.0
2016-06-08 11:40:00,65.48,65.54,65.45,65.5,62253.0,34.9799,35.0119,34.9639,34.9906,62253.0
2016-06-08 11:50:00,65.51,65.55,65.48,65.48,50243.0,34.9959,35.0173,34.9799,34.9799,50243.0
2016-06-08 12:00:00,65.48,65.5,65.45,65.5,45433.0,34.9799,34.9906,34.9639,34.9906,45433.0
2016-06-08 12:10:00,65.5,65.53,65.46,65.52,55995.0,34.9906,35.0066,34.9692,35.0013,55995.0
2016-06-08 12:20:00,65.52,65.58,65.49,65.5,46414.0,35.0013,35.0333,34.9852,34.9906,46414.0
2016-06-08 12:30:00,65.5,65.52,65.47,65.49,75579.0,34.9906,35.0013,34.9745,34.9852,75579.0
2016-06-08 12:40:00,65.48,65.49,65.44,65.45,42526.0,34.9799,34.9852,34.9585,34.9639,42526.0
2016-06-08 12:50:00,65.44,65.5,65.44,65.48,47830.0,34.9585,34.9906,34.9585,34.9799,47830.0
2016-06-08 13:00:00,65.49,65.49,65.43,65.45,34235.0,34.9852,34.9852,34.9532,34.9639,34235.0
2016-06-08 13:10:00,65.44,65.48,65.42,65.46,65864.0,34.9585,34.9799,34.9478,34.9692,65864.0
2016-06-08 13:20:00,65.45,65.5,65.45,65.47,76176.0,34.9639,34.9906,34.9639,34.9745,76176.0
2016-06-08 13:30:00,65.47,65.5,65.46,65.47,52930.0,34.9745,34.9906,34.9692,34.9745,52930.0
2016-06-08 13:40:00,65.47,65.51,65.46,65.49,48128.0,34.9745,34.9959,34.9692,34.9852,48128.0
2016-06-08 13:50:00,65.5,65.53,65.5,65.53,38223.0,34.9906,35.0066,34.9906,35.0066,38223.0
2016-06-08 14:00:00,65.52,65.58,65.52,65.56,72332.0,35.0013,35.0333,35.0013,35.0226,72332.0
2016-06-08 14:10:00,65.56,65.6,65.53,65.54,144198.0,35.0226,35.044,35.0066,35.0119,144198.0
2016-06-08 14:20:00,65.54,65.59,65.5,65.59,68153.0,35.0119,35.0386,34.9906,35.0386,68153.0
2016-06-08 14:30:00,65.59,65.59,65.54,65.57,59161.0,35.0386,35.0386,35.0119,35.028,59161.0
2016-06-08 14:40:00,65.57,65.59,65.53,65.56,68815.0,35.028,35.0386,35.0066,35.0226,68815.0
2016-06-08 14:50:00,65.55,65.61,65.54,65.61,92165.0,35.0173,35.0493,35.0119,35.0493,92165.0
2016-06-08 15:00:00,65.61,65.62,65.55,65.56,94971.0,35.0493,35.0547,35.0173,35.0226,94971.0
2016-06-08 15:10:00,65.56,65.62,65.52,65.62,200153.0,35.0226,35.0547,35.0013,35.0547,200153.0
2016-06-08 15:20:00,65.62,65.62,65.55,65.55,86531.0,35.0547,35.0547,35.0173,35.0173,86531.0
2016-06-08 15:30:00,65.55,65.55,65.48,65.54,110764.0,35.0173,35.0173,34.9799,35.0119,110764.0
2016-06-08 15:40:00,65.54,65.59,65.5,65.54,208486.0,35.0119,35.0386,34.9906,35.0119,208486.0
2016-06-08 15:50:00,65.55,65.64,65.55,65.63,509445.0,35.0173,35.0654,35.0173,35.06,509445.0
2016-06-09 09:30:00,65.5,65.72,65.49,65.59,174593.0,34.9906,35.1081,34.9852,35.0386,174593.0
2016-06-09 09:40:00,65.59,65.6,65.25,65.33,346040.0,35.0386,35.044,34.857,34.8998,346040.0
2016-06-09 09:50:00,65.33,65.52,65.29,65.52,146862.0,34.8998,35.0013,34.8784,35.0013,146862.0
2016-06-09 10:00:00,65.52,65.68,65.49,65.58,177991.0,35.0013,35.0867,34.9852,35.0333,177991.0
2016-06-09 10:10:00,65.59,65.65,65.54,65.56,86654.0,35.0386,35.0707,35.0119,35.0226,86654.0
2016-06-09 10:20:00,65.57,65.62,65.51,65.56,108326.0,35.028,35.0547,34.9959,35.0226,108326.0
2016-06-09 10:30:00,65.56,65.64,65.49,65.61,141198.0,35.0226,35.0654,34.9852,35.0493,141198.0
2016-06-09 10:40:00,65.61,65.65,65.55,65.62,77204.0,35.0493,35.0707,35.0173,35.0547,77204.0
2016-06-09 10:50:00,65.63,65.64,65.51,65.51,81265.0,35.06,35.0654,34.9959,34.9959,81265.0
2016-06-09 11:00:00,65.51,65.57,65.47,65.57,87754.0,34.9959,35.028,34.9745,35.028,87754.0
2016-06-09 11:10:00,65.57,65.61,65.53,65.56,81738.0,35.028,35.0493,35.0066,35.0226,81738.0
2016-06-09 11:20:00,65.56,65.56,65.4,65.42,104770.0,35.0226,35.0226,34.9371,34.9478,104770.0
2016-06-09 11:30:00,65.42,65.43,65.38,65.4,64089.0,34.9478,34.9532,34.9265,34.9371,64089.0
2016-06-09 11:40:00,65.41,65.41,65.35,65.37,54870.0,34.9425,34.9425,34.9104,34.9211,54870.0
2016-06-09 11:50:00,65.37,65.47,65.34,65.38,96399.0,34.9211,34.9745,34.9051,34.9265,96399.0
2016-06-09 12:00:00,65.38,65.53,65.38,65.5,97098.0,34.9265,35.0066,34.9265,34.9906,97098.0
2016-06-09 12:10:00,65.49,65.51,65.45,65.48,37679.0,34.9852,34.9959,34.9639,34.9799,37679.0
2016-06-09 12:20:00,65.49,65.59,65.49,65.58,54875.0,34.9852,35.0386,34.9852,35.0333,54875.0
2016-06-09 12:30:00,65.59,65.66,65.58,65.64,69997.0,35.0386,35.076,35.0333,35.0654,69997.0
2016-06-09 12:40:00,65.64,65.65,65.6,65.62,66598.0,35.0654,35.0707,35.044,35.0547,66598.0
2016-06-09 12:50:00,65.62,65.65,65.6,65.65,46943.0,35.0547,35.0707,35.044,35.0707,46943.0
2016-06-09 13:00:00,65.65,65.67,65.63,65.67,35031.0,35.0707,35.0814,35.06,35.0814,35031.0
2016-06-09 13:10:00,65.67,65.7,65.63,65.67,55192.0,35.0814,35.0974,35.06,35.0814,55192.0
2016-06-09 13:20:00,65.68,65.68,65.62,65.62,57201.0,35.0867,35.0867,35.0547,35.0547,57201.0
2016-06-09 13:30:00,65.62,65.67,65.62,65.66,51864.0,35.0547,35.0814,35.0547,35.076,51864.0
2016-06-09 13:40:00,65.66,65.72,65.65,65.68,68729.0,35.076,35.1081,35.0707,35.0867,68729.0
2016-06-09 13:50:00,65.69,65.76,65.68,65.76,62393.0,35.0921,35.1295,35.0867,35.1295,62393.0
2016-06-09 14:00:00,65.76,65.76,65.7,65.7,45470.0,35.1295,35.1295,35.0974,35.0974,45470.0
2016-06-09 14:10:00,65.7,65.81,65.69,65.8,111557.0,35.0974,35.1562,35.0921,35.1508,111557.0
2016-06-09 14:20:00,65.81,65.86,65.81,65.84,112619.0,35.1562,35.1829,35.1562,35.1722,112619.0
2016-06-09 14:30:00,65.84,65.9,65.84,65.89,96174.0,35.1722,35.2043,35.1722,35.1989,96174.0
2016-06-09 14:40:00,65.9,65.94,65.89,65.92,91354.0,35.2043,35.2256,35.1989,35.2149,91354.0
2016-06-09 14:50:00,65.92,65.93,65.88,65.92,77567.0,35.2149,35.2203,35.1936,35.2149,77567.0
2016-06-09 15:00:00,65.92,65.95,65.89,65.9,82460.0,35.2149,35.231,35.1989,35.2043,82460.0
2016-06-09 15:10:00,65.89,65.9,65.81,65.83,105152.0,35.1989,35.2043,35.1562,35.1669,105152.0
2016-06-09 15:20:00,65.82,65.86,65.82,65.85,85854.0,35.1615,35.1829,35.1615,35.1775,85854.0
2016-06-09 15:30:00,65.86,65.99,65.85,65.99,110950.0,35.1829,35.2523,35.1775,35.2523,110950.0
2016-06-09 15:40:00,65.99,66.0,65.92,65.93,143245.0,35.2523,35.2577,35.2149,35.2203,143245.0
2016-06-09 15:50:00,65.93,65.94,65.85,65.87,352269.0,35.2203,35.2256,35.1775,35.1882,352269.0
2016-06-10 09:30:00,65.56,66.04,65.52,65.89,292173.0,35.0226,35.279,35.0013,35.1989,292173.0
2016-06-10 09:40:00,65.88,65.94,65.78,65.88,125149.0,35.1936,35.2256,35.1401,35.1936,125149.0
2016-06-10 09:50:00,65.9,65.97,65.75,65.75,139992.0,35.2043,35.2416,35.1241,35.1241,139992.0
2016-06-10 10:00:00,65.75,65.86,65.72,65.84,100772.0,35.1241,35.1829,35.1081,35.1722,100772.0
2016-06-10 10:10:00,65.84,66.08,65.82,66.08,166534.0,35.1722,35.3004,35.1615,35.3004,166534.0
2016-06-10 10:20:00,66.08,66.1,65.99,66.05,92685.0,35.3004,35.3111,35.2523,35.2844,92685.0
2016-06-10 10:30:00,66.05,66.18,66.05,66.16,168422.0,35.2844,35.3538,35.2844,35.3431,168422.0
2016-06-10 10:40:00,66.17,66.17,66.01,66.09,91867.0,35.3485,35.3485,35.263,35.3058,91867.0
2016-06-10 10:50:00,66.09,66.19,66.06,66.14,132573.0,35.3058,35.3592,35.2897,35.3325,132573.0
2016-06-10 11:00:00,66.13,66.14,66.07,66.1,48637.0,35.3271,35.3325,35.2951,35.3111,48637.0
2016-06-10 11:10:00,66.09,66.11,66.03,66.09,80115.0,35.3058,35.3164,35.2737,35.3058,80115.0
2016-06-10 11:20:00,66.09,66.15,66.02,66.06,76370.0,35.3058,35.3378,35.2684,35.2897,76370.0
2016-06-10 11:30:00,66.06,66.06,65.94,66.05,87913.0,35.2897,35.2897,35.2256,35.2844,87913.0
2016-06-10 11:40:00,66.04,66.08,65.99,66.0,54698.0,35.279,35.3004,35.2523,35.2577,54698.0
2016-06-10 11:50:00,66.0,66.12,65.97,66.1,42798.0,35.2577,35.3218,35.2416,35.3111,42798.0
2016-06-10 12:00:00,66.11,66.15,66.06,66.07,58043.0,35.3164,35.3378,35.2897,35.2951,58043.0
2016-06-10 12:10:00,66.06,66.11,66.03,66.03,57578.0,35.2897,35.3164,35.2737,35.2737,57578.0
2016-06-10 12:20:00,66.03,66.04,65.95,65.96,65336.0,35.2737,35.279,35.231,35.2363,65336.0
2016-06-10 12:30:00,65.95,65.96,65.87,65.95,57790.0,35.231,35.2363,35.1882,35.231,57790.0
2016-06-10 12:40:00,65.95,65.96,65.87,65.91,54541.0,35.231,35.2363,35.1882,35.2096,54541.0
2016-06-10 12:50:00,65.91,65.95,65.89,65.91,40099.0,35.2096,35.231,35.1989,35.2096,40099.0
2016-06-10 13:00:00,65.92,65.96,65.9,65.95,40664.0,35.2149,35.2363,35.2043,35.231,40664.0
2016-06-10 13:10:00,65.95,66.0,65.91,65.98,37141.0,35.231,35.2577,35.2096,35.247,37141.0
2016-06-10 13:20:00,65.97,66.0,65.95,66.0,41901.0,35.2416,35.2577,35.231,35.2577,41901.0
2016-06-10 13:30:00,66.0,66.0,65.91,65.92,43408.0,35.2577,35.2577,35.2096,35.2149,43408.0
2016-06-10 13:40:00,65.92,65.92,65.81,65.85,57765.0,35.2149,35.2149,35.1562,35.1775,57765.0
2016-06-10 13:50:00,65.84,65.87,65.75,65.86,83315.0,35.1722,35.1882,35.1241,35.1829,83315.0
2016-06-10 14:00:00,65.85,65.87,65.76,65.8,78161.0,35.1775,35.1882,35.1295,35.1508,78161.0
2016-06-10 14:10:00,65.8,65.84,65.76,65.79,67473.0,35.1508,35.1722,35.1295,35.1455,67473.0
2016-06-10 14:20:00,65.8,65.86,65.79,65.83,84401.0,35.1508,35.1829,35.1455,35.1669,84401.0
2016-06-10 14:30:00,65.82,65.88,65.8,65.86,70374.0,35.1615,35.1936,35.1508,35.1829,70374.0
2016-06-10 14:40:00,65.86,65.88,65.8,65.83,62561.0,35.1829,35.1936,35.1508,35.1669,62561.0
2016-06-10 14:50:00,65.82,65.92,65.8,65.9,111517.0,35.1615,35.2149,35.1508,35.2043,111517.0
2016-06-10 15:00:00,65.89,65.97,65.86,65.97,107587.0,35.1989,35.2416,35.1829,35.2416,107587.0
2016-06-10 15:10:00,65.97,65.97,65.88,65.96,88728.0,35.2416,35.2416,35.1936,35.2363,88728.0
2016-06-10 15:20:00,65.97,65.99,65.94,65.96,95757.0,35.2416,35.2523,35.2256,35.2363,95757.0
2016-06-10 15:30:00,65.97,66.0,65.95,65.97,159258.0,35.2416,35.2577,35.231,35.2416,159258.0
2016-06-10 15:40:00,65.98,66.15,65.96,66.14,208050.0,35.247,35.3378,35.2363,35.3325,208050.0
2016-06-10 15:50:00,66.13,66.16,66.08,66.13,428330.0,35.3271,35.3431,35.3004,35.3271,428330.0
2016-06-13 09:30:00,65.5,65.9,65.47,65.57,289003.0,35.2955,35.511,35.2793,35.3332,289003.0
2016-06-13 09:40:00,65.58,65.62,65.23,65.23,188764.0,35.3386,35.3601,35.15,35.15,188764.0
2016-06-13 09:50:00,65.24,65.44,65.23,65.43,195430.0,35.1554,35.2631,35.15,35.2577,195430.0
2016-06-13 10:00:00,65.43,65.44,65.18,65.21,166368.0,35.2577,35.2631,35.123,35.1392,166368.0
2016-06-13 10:10:00,65.21,65.26,65.13,65.15,358359.0,35.1392,35.1661,35.0961,35.1069,358359.0
2016-06-13 10:20:00,65.16,65.21,65.11,65.16,288249.0,35.1123,35.1392,35.0853,35.1123,288249.0
2016-06-13 10:30:00,65.16,65.2,65.11,65.11,102515.0,35.1123,35.1338,35.0853,35.0853,102515.0
2016-06-13 10:40:00,65.12,65.15,65.04,65.08,97784.0,35.0907,35.1069,35.0476,35.0691,97784.0
2016-06-13 10:50:00,65.08,65.2,65.08,65.17,203602.0,35.0691,35.1338,35.0691,35.1176,203602.0
2016-06-13 11:00:00,65.17,65.19,65.09,65.12,91485.0,35.1176,35.1284,35.0745,35.0907,91485.0
2016-06-13 11:10:00,65.12,65.16,65.06,65.1,78694.0,35.0907,35.1123,35.0584,35.0799,78694.0
2016-06-13 11:20:00,65.1,65.2,65.1,65.19,106969.0,35.0799,35.1338,35.0799,35.1284,106969.0
2016-06-13 11:30:00,65.18,65.19,65.05,65.09,234151.0,35.123,35.1284,35.053,35.0745,234151.0
2016-06-13 11:40:00,65.09,65.16,65.08,65.1,68235.0,35.0745,35.1123,35.0691,35.0799,68235.0
2016-06-13 11:50:00,65.1,65.14,65.05,65.13,66327.0,35.0799,35.1015,35.053,35.0961,66327.0
2016-06-13 12:00:00,65.13,65.14,65.09,65.11,46918.0,35.0961,35.1015,35.0745,35.0853,46918.0
2016-06-13 12:10:00,65.11,65.15,65.11,65.13,84812.0,35.0853,35.1069,35.0853,35.0961,84812.0
2016-06-13 12:20:00,65.12,65.2,65.07,65.12,229921.0,35.0907,35.1338,35.0638,35.0907,229921.0
2016-06-13 12:30:00,65.13,65.17,65.12,65.16,283159.0,35.0961,35.1176,35.0907,35.1123,283159.0
2016-06-13 12:40:00,65.15,65.18,65.1,65.11,98442.0,35.1069,35.123,35.0799,35.0853,98442.0
2016-06-13 12:50:00,65.11,65.16,65.11,65.13,85397.0,35.0853,35.1123,35.0853,35.0961,85397.0
2016-06-13 13:00:00,65.13,65.21,65.12,65.12,69082.0,35.0961,35.1392,35.0907,35.0907,69082.0
2016-06-13 13:10:00,65.12,65.16,65.09,65.11,46936.0,35.0907,35.1123,35.0745,35.0853,46936.0
2016-06-13 13:20:00,65.11,65.16,65.1,65.13,55094.0,35.0853,35.1123,35.0799,35.0961,55094.0
2016-06-13 13:30:00,65.13,65.15,65.09,65.13,61567.0,35.0961,35.1069,35.0745,35.0961,61567.0
2016-06-13 13:40:00,65.13,65.2,65.11,65.19,319867.0,35.0961,35.1338,35.0853,35.1284,319867.0
2016-06-13 13:50:00,65.19,65.19,65.06,65.08,99448.0,35.1284,35.1284,35.0584,35.0691,99448.0
2016-06-13 14:00:00,65.08,65.13,65.06,65.13,83034.0,35.0691,35.0961,35.0584,35.0961,83034.0
2016-06-13 14:10:00,65.13,65.18,65.1,65.11,108068.0,35.0961,35.123,35.0799,35.0853,108068.0
2016-06-13 14:20:00,65.12,65.13,65.06,65.09,79848.0,35.0907,35.0961,35.0584,35.0745,79848.0
2016-06-13 14:30:00,65.09,65.12,65.07,65.1,77554.0,35.0745,35.0907,35.0638,35.0799,77554.0
2016-06-13 14:40:00,65.11,65.15,65.07,65.1,381598.0,35.0853,35.1069,35.0638,35.0799,381598.0
2016-06-13 14:50:00,65.09,65.1,65.02,65.03,115712.0,35.0745,35.0799,35.0368,35.0422,115712.0
2016-06-13 15:00:00,65.03,65.04,64.94,64.95,195004.0,35.0422,35.0476,34.9937,34.9991,195004.0
2016-06-13 15:10:00,64.95,65.01,64.94,65.01,105321.0,34.9991,35.0314,34.9937,35.0314,105321.0
2016-06-13 15:20:00,65.01,65.03,64.95,64.98,140577.0,35.0314,35.0422,34.9991,35.0153,140577.0
2016-06-13 15:30:00,64.99,65.03,64.92,64.97,165165.0,35.0206,35.0422,34.9829,35.0099,165165.0
2016-06-13 15:40:00,64.96,64.97,64.87,64.92,214303.0,35.0045,35.0099,34.956,34.9829,214303.0
2016-06-13 15:50:00,64.91,64.92,64.81,64.82,620266.0,34.9775,34.9829,34.9237,34.929,620266.0
2016-06-14 09:30:00,64.97,65.02,64.63,64.7,296551.0,35.0099,35.0368,34.8267,34.8644,296551.0
2016-06-14 09:40:00,64.69,64.99,64.65,64.85,148238.0,34.859,35.0206,34.8374,34.9452,148238.0
2016-06-14 09:50:00,64.86,65.11,64.85,65.08,274237.0,34.9506,35.0853,34.9452,35.0691,274237.0
2016-06-14 10:00:00,65.06,65.06,64.84,64.84,209064.0,35.0584,35.0584,34.9398,34.9398,209064.0
2016-06-14 10:10:00,64.84,64.97,64.8,64.83,95253.0,34.9398,35.0099,34.9183,34.9344,95253.0
2016-06-14 10:20:00,64.83,64.84,64.74,64.78,107778.0,34.9344,34.9398,34.8859,34.9075,107778.0
2016-06-14 10:30:00,64.78,64.86,64.64,64.71,131174.0,34.9075,34.9506,34.832,34.8698,131174.0
2016-06-14 10:40:00,64.7,64.8,64.54,64.62,182228.0,34.8644,34.9183,34.7782,34.8213,182228.0
2016-06-14 10:50:00,64.63,64.7,64.6,64.68,111278.0,34.8267,34.8644,34.8105,34.8536,111278.0
2016-06-14 11:00:00,64.68,64.79,64.52,64.78,176727.0,34.8536,34.9129,34.7674,34.9075,176727.0
2016-06-14 11:10:00,64.78,64.86,64.67,64.77,70647.0,34.9075,34.9506,34.8482,34.9021,70647.0
2016-06-14 11:20:00,64.77,64.91,64.75,64.86,127349.0,34.9021,34.9775,34.8913,34.9506,127349.0
2016-06-14 11:30:00,64.87,64.93,64.78,64.91,187975.0,34.956,34.9883,34.9075,34.9775,187975.0
2016-06-14 11:40:00,64.91,64.99,64.85,64.88,363427.0,34.9775,35.0206,34.9452,34.9614,363427.0
2016-06-14 11:50:00,64.87,64.91,64.85,64.88,98402.0,34.956,34.9775,34.9452,34.9614,98402.0
2016-06-14 12:00:00,64.87,64.91,64.86,64.89,118239.0,34.956,34.9775,34.9506,34.9668,118239.0
2016-06-14 12:10:00,64.9,64.98,64.89,64.93,371355.0,34.9722,35.0153,34.9668,34.9883,371355.0
2016-06-14 12:20:00,64.94,64.99,64.92,64.99,184034.0,34.9937,35.0206,34.9829,35.0206,184034.0
2016-06-14 12:30:00,64.98,65.03,64.93,64.96,308642.0,35.0153,35.0422,34.9883,35.0045,308642.0
2016-06-14 12:40:00,64.95,64.96,64.88,64.89,163970.0,34.9991,35.0045,34.9614,34.9668,163970.0
2016-06-14 12:50:00,64.89,64.97,64.88,64.96,261783.0,34.9668,35.0099,34.9614,35.0045,261783.0
2016-06-14 13:00:00,64.96,64.96,64.87,64.89,128889.0,35.0045,35.0045,34.956,34.9668,128889.0
2016-06-14 13:10:00,64.89,65.0,64.89,64.99,328548.0,34.9668,35.026,34.9668,35.0206,328548.0
2016-06-14 13:20:00,65.0,65.07,65.0,65.04,75675.0,35.026,35.0638,35.026,35.0476,75675.0
2016-06-14 13:30:00,65.04,65.15,65.02,65.15,143797.0,35.0476,35.1069,35.0368,35.1069,143797.0
2016-06-14 13:40:00,65.14,65.15,65.06,65.06,88266.0,35.1015,35.1069,35.0584,35.0584,88266.0
2016-06-14 13:50:00,65.06,65.14,65.05,65.13,84805.0,35.0584,35.1015,35.053,35.0961,84805.0
2016-06-14 14:00:00,65.13,65.24,65.11,65.21,112732.0,35.0961,35.1554,35.0853,35.1392,112732.0
2016-06-14 14:10:00,65.2,65.26,65.17,65.24,86698.0,35.1338,35.1661,35.1176,35.1554,86698.0
2016-06-14 14:20:00,65.24,65.29,65.2,65.28,84945.0,35.1554,35.1823,35.1338,35.1769,84945.0
2016-06-14 14:30:00,65.27,65.29,65.13,65.15,62279.0,35.1715,35.1823,35.0961,35.1069,62279.0
2016-06-14 14:40:00,65.14,65.24,65.12,65.16,87373.0,35.1015,35.1554,35.0907,35.1123,87373.0
2016-06-14 14:50:00,65.16,65.19,65.1,65.12,79311.0,35.1123,35.1284,35.0799,35.0907,79311.0
2016-06-14 15:00:00,65.11,65.21,65.03,65.2,188443.0,35.0853,35.1392,35.0422,35.1338,188443.0
2016-06-14 15:10:00,65.2,65.39,65.18,65.31,151801.0,35.1338,35.2362,35.123,35.1931,151801.0
2016-06-14 15:20:00,65.31,65.37,65.25,65.36,117918.0,35.1931,35.2254,35.1608,35.22,117918.0
2016-06-14 15:30:00,65.36,65.37,65.28,65.31,165224.0,35.22,35.2254,35.1769,35.1931,165224.0
2016-06-14 15:40:00,65.31,65.36,65.17,65.19,236233.0,35.1931,35.22,35.1176,35.1284,236233.0
2016-06-14 15:50:00,65.2,65.32,65.18,65.3,480835.0,35.1338,35.1985,35.123,35.1877,480835.0
2016-06-15 09:30:00,65.43,65.6,65.22,65.47,284708.0,35.2577,35.3494,35.1446,35.2793,284708.0
2016-06-15 09:40:00,65.47,65.57,65.44,65.47,117521.0,35.2793,35.3332,35.2631,35.2793,117521.0
2016-06-15 09:50:00,65.46,65.47,65.33,65.41,114104.0,35.2739,35.2793,35.2039,35.247,114104.0
2016-06-15 10:00:00,65.43,65.46,65.21,65.29,171010.0,35.2577,35.2739,35.1392,35.1823,171010.0
2016-06-15 10:10:00,65.3,65.3,65.11,65.17,80637.0,35.1877,35.1877,35.0853,35.1176,80637.0
2016-06-15 10:20:00,65.16,65.24,65.13,65.23,105926.0,35.1123,35.1554,35.0961,35.15,105926.0
2016-06-15 10:30:00,65.24,65.25,65.13,65.15,75440.0,35.1554,35.1608,35.0961,35.1069,75440.0
2016-06-15 10:40:00,65.15,65.15,65.06,65.08,72853.0,35.1069,35.1069,35.0584,35.0691,72853.0
2016-06-15 10:50:00,65.07,65.1,64.89,64.89,119464.0,35.0638,35.0799,34.9668,34.9668,119464.0
2016-06-15 11:00:00,64.9,64.98,64.86,64.95,125401.0,34.9722,35.0153,34.9506,34.9991,125401.0
2016-06-15 11:10:00,64.94,64.96,64.9,64.92,102538.0,34.9937,35.0045,34.9722,34.9829,102538.0
2016-06-15 11:20:00,64.92,65.03,64.91,65.0,83902.0,34.9829,35.0422,34.9775,35.026,83902.0
2016-06-15 11:30:00,64.99,65.05,64.94,64.96,94405.0,35.0206,35.053,34.9937,35.0045,94405.0
2016-06-15 11:40:00,64.97,65.02,64.93,64.99,93742.0,35.0099,35.0368,34.9883,35.0206,93742.0
2016-06-15 11:50:00,64.99,65.0,64.83,64.89,97456.0,35.0206,35.026,34.9344,34.9668,97456.0
2016-06-15 12:00:00,64.89,64.98,64.88,64.91,68635.0,34.9668,35.0153,34.9614,34.9775,68635.0
2016-06-15 12:10:00,64.91,64.94,64.88,64.94,75612.0,34.9775,34.9937,34.9614,34.9937,75612.0
2016-06-15 12:20:00,64.94,64.99,64.93,64.96,103168.0,34.9937,35.0206,34.9883,35.0045,103168.0
2016-06-15 12:30:00,64.96,65.02,64.94,65.02,78864.0,35.0045,35.0368,34.9937,35.0368,78864.0
2016-06-15 12:40:00,65.02,65.07,65.02,65.06,64699.0,35.0368,35.0638,35.0368,35.0584,64699.0
2016-06-15 12:50:00,65.06,65.1,65.05,65.07,58952.0,35.0584,35.0799,35.053,35.0638,58952.0
2016-06-15 13:00:00,65.06,65.1,65.05,65.09,61568.0,35.0584,35.0799,35.053,35.0745,61568.0
2016-06-15 13:10:00,65.09,65.1,65.04,65.06,80089.0,35.0745,35.0799,35.0476,35.0584,80089.0
2016-06-15 13:20:00,65.06,65.19,65.05,65.18,70963.0,35.0584,35.1284,35.053,35.123,70963.0
2016-06-15 13:30:00,65.18,65.21,65.13,65.15,61898.0,35.123,35.1392,35.0961,35.1069,61898.0
2016-06-15 13:40:00,65.15,65.23,65.15,65.22,55595.0,35.1069,35.15,35.1069,35.1446,55595.0
2016-06-15 13:50:00,65.23,65.3,65.22,65.24,81781.0,35.15,35.1877,35.1446,35.1554,81781.0
2016-06-15 14:00:00,65.29,65.61,65.24,65.48,233775.0,35.1823,35.3547,35.1554,35.2847,233775.0
2016-06-15 14:10:00,65.48,65.65,65.45,65.63,129820.0,35.2847,35.3763,35.2685,35.3655,129820.0
2016-06-15 14:20:00,65.62,65.66,65.55,65.56,120434.0,35.3601,35.3817,35.3224,35.3278,120434.0
2016-06-15 14:30:00,65.56,65.65,65.51,65.61,130079.0,35.3278,35.3763,35.3009,35.3547,130079.0
2016-06-15 14:40:00,65.62,65.71,65.6,65.69,110584.0,35.3601,35.4086,35.3494,35.3979,110584.0
2016-06-15 14:50:00,65.68,65.72,65.66,65.67,104367.0,35.3925,35.414,35.3817,35.3871,104367.0
2016-06-15 15:00:00,65.67,65.68,65.61,65.65,96049.0,35.3871,35.3925,35.3547,35.3763,96049.0
2016-06-15 15:10:00,65.65,65.66,65.58,65.6,100678.0,35.3763,35.3817,35.3386,35.3494,100678.0
2016-06-15 15:20:00,65.61,65.69,65.6,65.67,136833.0,35.3547,35.3979,35.3494,35.3871,136833.0
2016-06-15 15:30:00,65.67,65.69,65.53,65.54,113395.0,35.3871,35.3979,35.3116,35.317,113395.0
2016-06-15 15:40:00,65.54,65.55,65.29,65.36,178520.0,35.317,35.3224,35.1823,35.22,178520.0
2016-06-15 15:50:00,65.36,65.37,65.27,65.34,348736.0,35.22,35.2254,35.1715,35.2093,348736.0
2016-06-16 09:30:00,65.33,65.67,65.28,65.62,247909.0,35.2039,35.3871,35.1769,35.3601,247909.0
2016-06-16 09:40:00,65.63,65.65,65.07,65.09,168540.0,35.3655,35.3763,35.0638,35.0745,168540.0
2016-06-16 09:50:00,65.06,65.27,65.06,65.24,130639.0,35.0584,35.1715,35.0584,35.1554,130639.0
2016-06-16 10:00:00,65.25,65.3,65.13,65.23,140807.0,35.1608,35.1877,35.0961,35.15,140807.0
2016-06-16 10:10:00,65.23,65.27,65.15,65.24,94850.0,35.15,35.1715,35.1069,35.1554,94850.0
2016-06-16 10:20:00,65.24,65.24,65.11,65.18,109960.0,35.1554,35.1554,35.0853,35.123,109960.0
2016-06-16 10:30:00,65.17,65.28,65.16,65.22,87580.0,35.1176,35.1769,35.1123,35.1446,87580.0
2016-06-16 10:40:00,65.21,65.36,65.2,65.32,109470.0,35.1392,35.22,35.1338,35.1985,109470.0
2016-06-16 10:50:00,65.32,65.34,65.27,65.29,75521.0,35.1985,35.2093,35.1715,35.1823,75521.0
2016-06-16 11:00:00,65.29,65.47,65.24,65.46,128351.0,35.1823,35.2793,35.1554,35.2739,128351.0
2016-06-16 11:10:00,65.46,65.47,65.37,65.38,159291.0,35.2739,35.2793,35.2254,35.2308,159291.0
2016-06-16 11:20:00,65.38,65.67,65.36,65.65,163615.0,35.2308,35.3871,35.22,35.3763,163615.0
2016-06-16 11:30:00,65.66,65.7,65.54,65.6,109471.0,35.3817,35.4032,35.317,35.3494,109471.0
2016-06-16 11:40:00,65.59,65.61,65.45,65.46,75082.0,35.344,35.3547,35.2685,35.2739,75082.0
2016-06-16 11:50:00,65.45,65.53,65.42,65.44,94159.0,35.2685,35.3116,35.2524,35.2631,94159.0
2016-06-16 12:00:00,65.44,65.47,65.4,65.47,57566.0,35.2631,35.2793,35.2416,35.2793,57566.0
2016-06-16 12:10:00,65.47,65.54,65.44,65.53,62139.0,35.2793,35.317,35.2631,35.3116,62139.0
2016-06-16 12:20:00,65.54,65.7,65.52,65.67,82775.0,35.317,35.4032,35.3062,35.3871,82775.0
2016-06-16 12:30:00,65.68,65.78,65.65,65.77,69699.0,35.3925,35.4464,35.3763,35.441,69699.0
2016-06-16 12:40:00,65.77,65.87,65.73,65.78,96613.0,35.441,35.4948,35.4194,35.4464,96613.0
2016-06-16 12:50:00,65.78,65.78,65.68,65.72,106285.0,35.4464,35.4464,35.3925,35.414,106285.0
2016-06-16 13:00:00,65.73,65.78,65.58,65.62,81667.0,35.4194,35.4464,35.3386,35.3601,81667.0
2016-06-16 13:10:00,65.62,65.69,65.6,65.66,115739.0,35.3601,35.3979,35.3494,35.3817,115739.0
2016-06-16 13:20:00,65.64,65.66,65.57,65.61,77282.0,35.3709,35.3817,35.3332,35.3547,77282.0
2016-06-16 13:30:00,65.61,65.81,65.57,65.8,168081.0,35.3547,35.4625,35.3332,35.4571,168081.0
2016-06-16 13:40:00,65.8,65.88,65.76,65.82,180580.0,35.4571,35.5002,35.4356,35.4679,180580.0
2016-06-16 13:50:00,65.81,65.82,65.72,65.74,78582.0,35.4625,35.4679,35.414,35.4248,78582.0
2016-06-16 14:00:00,65.74,65.86,65.73,65.82,119752.0,35.4248,35.4895,35.4194,35.4679,119752.0
2016-06-16 14:10:00,65.81,65.92,65.8,65.9,196744.0,35.4625,35.5218,35.4571,35.511,196744.0
2016-06-16 14:20:00,65.9,65.91,65.84,65.87,94150.0,35.511,35.5164,35.4787,35.4948,94150.0
2016-06-16 14:30:00,65.88,65.93,65.87,65.9,94002.0,35.5002,35.5272,35.4948,35.511,94002.0
2016-06-16 14:40:00,65.89,65.95,65.87,65.94,81505.0,35.5056,35.538,35.4948,35.5326,81505.0
2016-06-16 14:50:00,65.94,65.95,65.86,65.88,120771.0,35.5326,35.538,35.4895,35.5002,120771.0
2016-06-16 15:00:00,65.88,65.89,65.8,65.82,98002.0,35.5002,35.5056,35.4571,35.4679,98002.0
2016-06-16 15:10:00,65.83,65.88,65.78,65.86,166055.0,35.4733,35.5002,35.4464,35.4895,166055.0
2016-06-16 15:20:00,65.86,65.88,65.82,65.83,113939.0,35.4895,35.5002,35.4679,35.4733,113939.0
2016-06-16 15:30:00,65.84,65.86,65.79,65.86,175083.0,35.4787,35.4895,35.4517,35.4895,175083.0
2016-06-16 15:40:00,65.85,65.92,65.84,65.91,192974.0,35.4841,35.5218,35.4787,35.5164,192974.0
2016-06-16 15:50:00,65.91,66.0,65.9,65.95,389886.0,35.5164,35.5649,35.511,35.538,389886.0
2016-06-17 09:30:00,65.85,65.93,65.51,65.53,1348722.0,35.4841,35.5272,35.3009,35.3116,1348722.0
2016-06-17 09:40:00,65.52,65.6,65.14,65.23,207017.0,35.3062,35.3494,35.1015,35.15,207017.0
2016-06-17 09:50:00,65.24,65.28,65.15,65.23,117228.0,35.1554,35.1769,35.1069,35.15,117228.0
2016-06-17 10:00:00,65.22,65.23,65.07,65.17,149270.0,35.1446,35.15,35.0638,35.1176,149270.0
2016-06-17 10:10:00,65.17,65.27,65.15,65.2,81468.0,35.1176,35.1715,35.1069,35.1338,81468.0
2016-06-17 10:20:00,65.2,65.28,65.09,65.12,92522.0,35.1338,35.1769,35.0745,35.0907,92522.0
2016-06-17 10:30:00,65.11,65.11,65.0,65.05,101103.0,35.0853,35.0853,35.026,35.053,101103.0
2016-06-17 10:40:00,65.05,65.08,65.0,65.05,89446.0,35.053,35.0691,35.026,35.053,89446.0
2016-06-17 10:50:00,65.04,65.05,64.97,64.98,122885.0,35.0476,35.053,35.0099,35.0153,122885.0
2016-06-17 11:00:00,64.98,65.0,64.94,65.0,183016.0,35.0153,35.026,34.9937,35.026,183016.0
2016-06-17 11:10:00,65.0,65.22,64.98,65.22,82778.0,35.026,35.1446,35.0153,35.1446,82778.0
2016-06-17 11:20:00,65.22,65.24,65.13,65.19,76705.0,35.1446,35.1554,35.0961,35.1284,76705.0
2016-06-17 11:30:00,65.18,65.28,65.16,65.2,54878.0,35.123,35.1769,35.1123,35.1338,54878.0
2016-06-17 11:40:00,65.19,65.22,65.15,65.18,43866.0,35.1284,35.1446,35.1069,35.123,43866.0
2016-06-17 11:50:00,65.18,65.32,65.17,65.31,52918.0,35.123,35.1985,35.1176,35.1931,52918.0
2016-06-17 12:00:00,65.32,65.36,65.27,65.35,56328.0,35.1985,35.22,35.1715,35.2146,56328.0
2016-06-17 12:10:00,65.36,65.43,65.34,65.41,60497.0,35.22,35.2577,35.2093,35.247,60497.0
2016-06-17 12:20:00,65.41,65.47,65.41,65.45,49370.0,35.247,35.2793,35.247,35.2685,49370.0
2016-06-17 12:30:00,65.45,65.45,65.35,65.37,37611.0,35.2685,35.2685,35.2146,35.2254,37611.0
2016-06-17 12:40:00,65.37,65.4,65.31,65.33,45351.0,35.2254,35.2416,35.1931,35.2039,45351.0
2016-06-17 12:50:00,65.33,65.39,65.32,65.37,48773.0,35.2039,35.2362,35.1985,35.2254,48773.0
2016-06-17 13:00:00,65.37,65.38,65.27,65.38,47922.0,35.2254,35.2308,35.1715,35.2308,47922.0
2016-06-17 13:10:00,65.37,65.47,65.32,65.45,66336.0,35.2254,35.2793,35.1985,35.2685,66336.0
2016-06-17 13:20:00,65.46,65.57,65.44,65.53,73537.0,35.2739,35.3332,35.2631,35.3116,73537.0
2016-06-17 13:30:00,65.52,65.53,65.37,65.4,57996.0,35.3062,35.3116,35.2254,35.2416,57996.0
2016-06-17 13:40:00,65.41,65.47,65.4,65.42,42809.0,35.247,35.2793,35.2416,35.2524,42809.0
2016-06-17 13:50:00,65.43,65.48,65.39,65.41,74285.0,35.2577,35.2847,35.2362,35.247,74285.0
2016-06-17 14:00:00,65.4,65.41,65.29,65.35,84427.0,35.2416,35.247,35.1823,35.2146,84427.0
2016-06-17 14:10:00,65.36,65.5,65.35,65.4,73472.0,35.22,35.2955,35.2146,35.2416,73472.0
2016-06-17 14:20:00,65.4,65.45,65.36,65.45,86197.0,35.2416,35.2685,35.22,35.2685,86197.0
2016-06-17 14:30:00,65.46,65.57,65.43,65.53,85843.0,35.2739,35.3332,35.2577,35.3116,85843.0
2016-06-17 14:40:00,65.53,65.56,65.5,65.55,75200.0,35.3116,35.3278,35.2955,35.3224,75200.0
2016-06-17 14:50:00,65.55,65.6,65.53,65.59,72655.0,35.3224,35.3494,35.3116,35.344,72655.0
2016-06-17 15:00:00,65.59,65.6,65.54,65.54,70016.0,35.344,35.3494,35.317,35.317,70016.0
2016-06-17 15:10:00,65.55,65.6,65.5,65.53,87664.0,35.3224,35.3494,35.2955,35.3116,87664.0
2016-06-17 15:20:00,65.54,65.57,65.47,65.5,145955.0,35.317,35.3332,35.2793,35.2955,145955.0
2016-06-17 15:30:00,65.49,65.51,65.43,65.44,167542.0,35.2901,35.3009,35.2577,35.2631,167542.0
2016-06-17 15:40:00,65.44,65.47,65.38,65.44,213308.0,35.2631,35.2793,35.2308,35.2631,213308.0
2016-06-17 15:50:00,65.44,65.45,65.36,65.41,421243.0,35.2631,35.2685,35.22,35.247,421243.0
2016-06-20 09:30:00,65.77,65.93,65.56,65.88,187255.0,35.441,35.5272,35.3278,35.5002,187255.0
2016-06-20 09:40:00,65.89,66.06,65.85,65.95,204178.0,35.5056,35.5972,35.4841,35.538,204178.0
2016-06-20 09:50:00,65.95,66.04,65.91,65.92,165580.0,35.538,35.5865,35.5164,35.5218,165580.0
2016-06-20 10:00:00,65.92,66.09,65.88,66.08,139451.0,35.5218,35.6134,35.5002,35.608,139451.0
2016-06-20 10:10:00,66.09,66.15,66.06,66.13,146209.0,35.6134,35.6457,35.5972,35.635,146209.0
2016-06-20 10:20:00,66.12,66.13,65.94,65.98,117412.0,35.6296,35.635,35.5326,35.5541,117412.0
2016-06-20 10:30:00,65.99,65.99,65.75,65.75,254694.0,35.5595,35.5595,35.4302,35.4302,254694.0
2016-06-20 10:40:00,65.75,65.76,65.62,65.71,200670.0,35.4302,35.4356,35.3601,35.4086,200670.0
2016-06-20 10:50:00,65.7,65.73,65.66,65.71,130110.0,35.4032,35.4194,35.3817,35.4086,130110.0
2016-06-20 11:00:00,65.7,65.77,65.69,65.75,152002.0,35.4032,35.441,35.3979,35.4302,152002.0
2016-06-20 11:10:00,65.75,65.89,65.75,65.88,147786.0,35.4302,35.5056,35.4302,35.5002,147786.0
2016-06-20 11:20:00,65.89,66.08,65.89,66.07,201256.0,35.5056,35.608,35.5056,35.6026,201256.0
2016-06-20 11:30:00,66.08,66.15,66.05,66.1,132319.0,35.608,35.6457,35.5918,35.6188,132319.0
2016-06-20 11:40:00,66.11,66.18,66.05,66.07,102693.0,35.6242,35.6619,35.5918,35.6026,102693.0
2016-06-20 11:50:00,66.06,66.11,66.02,66.08,108672.0,35.5972,35.6242,35.5757,35.608,108672.0
2016-06-20 12:00:00,66.08,66.1,65.88,65.91,79800.0,35.608,35.6188,35.5002,35.5164,79800.0
2016-06-20 12:10:00,65.91,65.98,65.91,65.97,73777.0,35.5164,35.5541,35.5164,35.5487,73777.0
2016-06-20 12:20:00,65.97,65.99,65.94,65.99,52836.0,35.5487,35.5595,35.5326,35.5595,52836.0
2016-06-20 12:30:00,65.98,65.99,65.94,65.95,48776.0,35.5541,35.5595,35.5326,35.538,48776.0
2016-06-20 12:40:00,65.95,65.98,65.93,65.98,55259.0,35.538,35.5541,35.5272,35.5541,55259.0
2016-06-20 12:50:00,65.97,66.03,65.96,66.02,70823.0,35.5487,35.5811,35.5433,35.5757,70823.0
2016-06-20 13:00:00,66.03,66.06,66.01,66.06,74416.0,35.5811,35.5972,35.5703,35.5972,74416.0
2016-06-20 13:10:00,66.06,66.06,65.97,66.02,87011.0,35.5972,35.5972,35.5487,35.5757,87011.0
2016-06-20 13:20:00,66.02,66.03,65.92,65.93,94107.0,35.5757,35.5811,35.5218,35.5272,94107.0
2016-06-20 13:30:00,65.93,65.99,65.92,65.97,62897.0,35.5272,35.5595,35.5218,35.5487,62897.0
2016-06-20 13:40:00,65.96,66.0,65.94,65.96,94651.0,35.5433,35.5649,35.5326,35.5433,94651.0
2016-06-20 13:50:00,65.97,66.0,65.95,66.0,44936.0,35.5487,35.5649,35.538,35.5649,44936.0
2016-06-20 14:00:00,66.0,66.02,65.92,65.97,93495.0,35.5649,35.5757,35.5218,35.5487,93495.0
2016-06-20 14:10:00,65.96,66.04,65.94,66.04,77878.0,35.5433,35.5865,35.5326,35.5865,77878.0
2016-06-20 14:20:00,66.03,66.06,65.99,66.0,76427.0,35.5811,35.5972,35.5595,35.5649,76427.0
2016-06-20 14:30:00,66.0,66.05,65.98,66.02,77364.0,35.5649,35.5918,35.5541,35.5757,77364.0
2016-06-20 14:40:00,66.02,66.04,65.97,66.02,96539.0,35.5757,35.5865,35.5487,35.5757,96539.0
2016-06-20 14:50:00,66.02,66.06,66.01,66.05,100994.0,35.5757,35.5972,35.5703,35.5918,100994.0
2016-06-20 15:00:00,66.05,66.09,66.05,66.09,90759.0,35.5918,35.6134,35.5918,35.6134,90759.0
2016-06-20 15:10:00,66.09,66.09,66.0,66.03,109372.0,35.6134,35.6134,35.5649,35.5811,109372.0
2016-06-20 15:20:00,66.03,66.08,65.98,66.01,132016.0,35.5811,35.608,35.5541,35.5703,132016.0
2016-06-20 15:30:00,66.01,66.08,66.0,66.06,131738.0,35.5703,35.608,35.5649,35.5972,131738.0
2016-06-20 15:40:00,66.06,66.09,65.93,65.94,198972.0,35.5972,35.6134,35.5272,35.5326,198972.0
2016-06-20 15:50:00,65.93,65.93,65.83,65.89,443588.0,35.5272,35.5272,35.4733,35.5056,443588.0
2016-06-21 09:30:00,66.19,66.55,66.19,66.53,260406.0,35.6673,35.8613,35.6673,35.8505,260406.0
2016-06-21 09:40:00,66.53,66.59,66.48,66.52,147083.0,35.8505,35.8828,35.8236,35.8451,147083.0
2016-06-21 09:50:00,66.52,66.66,66.52,66.58,131817.0,35.8451,35.9205,35.8451,35.8774,131817.0
2016-06-21 10:00:00,66.57,66.73,66.54,66.7,171177.0,35.8721,35.9583,35.8559,35.9421,171177.0
2016-06-21 10:10:00,66.71,66.72,66.56,66.62,145352.0,35.9475,35.9529,35.8667,35.899,145352.0
2016-06-21 10:20:00,66.63,66.74,66.62,66.7,124187.0,35.9044,35.9637,35.899,35.9421,124187.0
2016-06-21 10:30:00,66.7,66.75,66.64,66.66,188169.0,35.9421,35.969,35.9098,35.9205,188169.0
2016-06-21 10:40:00,66.67,66.7,66.51,66.51,108524.0,35.9259,35.9421,35.8397,35.8397,108524.0
2016-06-21 10:50:00,66.52,66.59,66.4,66.51,171421.0,35.8451,35.8828,35.7804,35.8397,171421.0
2016-06-21 11:00:00,66.51,66.62,66.51,66.59,75655.0,35.8397,35.899,35.8397,35.8828,75655.0
2016-06-21 11:10:00,66.59,66.62,66.51,66.53,78200.0,35.8828,35.899,35.8397,35.8505,78200.0
2016-06-21 11:20:00,66.53,66.54,66.37,66.39,73183.0,35.8505,35.8559,35.7643,35.7751,73183.0
2016-06-21 11:30:00,66.39,66.51,66.37,66.43,83293.0,35.7751,35.8397,35.7643,35.7966,83293.0
2016-06-21 11:40:00,66.43,66.47,66.41,66.47,76086.0,35.7966,35.8182,35.7858,35.8182,76086.0
2016-06-21 11:50:00,66.47,66.54,66.46,66.49,82275.0,35.8182,35.8559,35.8128,35.8289,82275.0
2016-06-21 12:00:00,66.49,66.53,66.45,66.51,64305.0,35.8289,35.8505,35.8074,35.8397,64305.0
2016-06-21 12:10:00,66.51,66.51,66.4,66.41,59908.0,35.8397,35.8397,35.7804,35.7858,59908.0
2016-06-21 12:20:00,66.41,66.48,66.39,66.45,45235.0,35.7858,35.8236,35.7751,35.8074,45235.0
2016-06-21 12:30:00,66.45,66.49,66.43,66.46,40357.0,35.8074,35.8289,35.7966,35.8128,40357.0
2016-06-21 12:40:00,66.45,66.47,66.43,66.43,41938.0,35.8074,35.8182,35.7966,35.7966,41938.0
2016-06-21 12:50:00,66.44,66.47,66.43,66.43,36904.0,35.802,35.8182,35.7966,35.7966,36904.0
2016-06-21 13:00:00,66.43,66.44,66.37,66.4,64643.0,35.7966,35.802,35.7643,35.7804,64643.0
2016-06-21 13:10:00,66.4,66.42,66.35,66.41,34218.0,35.7804,35.7912,35.7535,35.7858,34218.0
2016-06-21 13:20:00,66.4,66.43,66.37,66.4,40437.0,35.7804,35.7966,35.7643,35.7804,40437.0
2016-06-21 13:30:00,66.4,66.41,66.35,66.37,39139.0,35.7804,35.7858,35.7535,35.7643,39139.0
2016-06-21 13:40:00,66.37,66.4,66.31,66.32,111232.0,35.7643,35.7804,35.7319,35.7373,111232.0
2016-06-21 13:50:00,66.32,66.4,66.31,66.37,47359.0,35.7373,35.7804,35.7319,35.7643,47359.0
2016-06-21 14:00:00,66.38,66.46,66.38,66.43,67540.0,35.7697,35.8128,35.7697,35.7966,67540.0
2016-06-21 14:10:00,66.44,66.47,66.4,66.45,86142.0,35.802,35.8182,35.7804,35.8074,86142.0
2016-06-21 14:20:00,66.45,66.47,66.4,66.4,48593.0,35.8074,35.8182,35.7804,35.7804,48593.0
2016-06-21 14:30:00,66.41,66.5,66.41,66.48,84538.0,35.7858,35.8343,35.7858,35.8236,84538.0
2016-06-21 14:40:00,66.49,66.5,66.43,66.45,76053.0,35.8289,35.8343,35.7966,35.8074,76053.0
2016-06-21 14:50:00,66.44,66.44,66.34,66.34,45014.0,35.802,35.802,35.7481,35.7481,45014.0
2016-06-21 15:00:00,66.35,66.4,66.33,66.37,53472.0,35.7535,35.7804,35.7427,35.7643,53472.0
2016-06-21 15:10:00,66.38,66.43,66.36,66.41,75811.0,35.7697,35.7966,35.7589,35.7858,75811.0
2016-06-21 15:20:00,66.42,66.43,66.34,66.34,110751.0,35.7912,35.7966,35.7481,35.7481,110751.0
2016-06-21 15:30:00,66.35,66.37,66.31,66.31,88371.0,35.7535,35.7643,35.7319,35.7319,88371.0
2016-06-21 15:40:00,66.3,66.32,66.24,66.27,109503.0,35.7266,35.7373,35.6942,35.7104,109503.0
2016-06-21 15:50:00,66.27,66.29,66.16,66.19,342489.0,35.7104,35.7212,35.6511,35.6673,342489.0
2016-06-22 09:30:00,66.36,66.56,66.36,66.49,195440.0,35.7589,35.8667,35.7589,35.8289,195440.0
2016-06-22 09:40:00,66.49,66.53,66.33,66.34,104590.0,35.8289,35.8505,35.7427,35.7481,104590.0
2016-06-22 09:50:00,66.35,66.55,66.32,66.54,95513.0,35.7535,35.8613,35.7373,35.8559,95513.0
2016-06-22 10:00:00,66.54,66.55,66.35,66.37,109046.0,35.8559,35.8613,35.7535,35.7643,109046.0
2016-06-22 10:10:00,66.36,66.45,66.34,66.45,113327.0,35.7589,35.8074,35.7481,35.8074,113327.0
2016-06-22 10:20:00,66.45,66.55,66.43,66.54,100581.0,35.8074,35.8613,35.7966,35.8559,100581.0
2016-06-22 10:30:00,66.54,66.55,66.41,66.54,91254.0,35.8559,35.8613,35.7858,35.8559,91254.0
2016-06-22 10:40:00,66.54,66.6,66.44,66.44,97944.0,35.8559,35.8882,35.802,35.802,97944.0
2016-06-22 10:50:00,66.45,66.48,66.39,66.41,63247.0,35.8074,35.8236,35.7751,35.7858,63247.0
2016-06-22 11:00:00,66.41,66.42,66.31,66.34,128883.0,35.7858,35.7912,35.7319,35.7481,128883.0
2016-06-22 11:10:00,66.34,66.38,66.26,66.36,76996.0,35.7481,35.7697,35.705,35.7589,76996.0
2016-06-22 11:20:00,66.36,66.51,66.35,66.49,73985.0,35.7589,35.8397,35.7535,35.8289,73985.0
2016-06-22 11:30:00,66.49,66.49,66.31,66.38,79407.0,35.8289,35.8289,35.7319,35.7697,79407.0
2016-06-22 11:40:00,66.39,66.44,66.36,66.41,67830.0,35.7751,35.802,35.7589,35.7858,67830.0
2016-06-22 11:50:00,66.41,66.43,66.32,66.32,64392.0,35.7858,35.7966,35.7373,35.7373,64392.0
2016-06-22 12:00:00,66.32,66.36,66.3,66.31,43414.0,35.7373,35.7589,35.7266,35.7319,43414.0
2016-06-22 12:10:00,66.32,66.35,66.27,66.28,45250.0,35.7373,35.7535,35.7104,35.7158,45250.0
2016-06-22 12:20:00,66.27,66.28,66.19,66.21,67976.0,35.7104,35.7158,35.6673,35.6781,67976.0
2016-06-22 12:30:00,66.21,66.26,66.21,66.25,47320.0,35.6781,35.705,35.6781,35.6996,47320.0
2016-06-22 12:40:00,66.26,66.3,66.24,66.27,43304.0,35.705,35.7266,35.6942,35.7104,43304.0
2016-06-22 12:50:00,66.28,66.31,66.26,66.29,47994.0,35.7158,35.7319,35.705,35.7212,47994.0
2016-06-22 13:00:00,66.28,66.33,66.24,66.26,72467.0,35.7158,35.7427,35.6942,35.705,72467.0
2016-06-22 13:10:00,66.26,66.3,66.23,66.28,56024.0,35.705,35.7266,35.6888,35.7158,56024.0
2016-06-22 13:20:00,66.28,66.33,66.24,66.32,71696.0,35.7158,35.7427,35.6942,35.7373,71696.0
2016-06-22 13:30:00,66.32,66.35,66.27,66.32,51776.0,35.7373,35.7535,35.7104,35.7373,51776.0
2016-06-22 13:40:00,66.33,66.38,66.32,66.33,71570.0,35.7427,35.7697,35.7373,35.7427,71570.0
2016-06-22 13:50:00,66.34,66.36,66.29,66.31,40915.0,35.7481,35.7589,35.7212,35.7319,40915.0
2016-06-22 14:00:00,66.31,66.36,66.27,66.31,50491.0,35.7319,35.7589,35.7104,35.7319,50491.0
2016-06-22 14:10:00,66.31,66.32,66.26,66.27,48497.0,35.7319,35.7373,35.705,35.7104,48497.0
2016-06-22 14:20:00,66.27,66.33,66.24,66.33,66933.0,35.7104,35.7427,35.6942,35.7427,66933.0
2016-06-22 14:30:00,66.33,66.34,66.26,66.28,73190.0,35.7427,35.7481,35.705,35.7158,73190.0
2016-06-22 14:40:00,66.29,66.29,66.21,66.22,66123.0,35.7212,35.7212,35.6781,35.6834,66123.0
2016-06-22 14:50:00,66.22,66.26,66.2,66.25,63535.0,35.6834,35.705,35.6727,35.6996,63535.0
2016-06-22 15:00:00,66.24,66.31,66.15,66.18,117583.0,35.6942,35.7319,35.6457,35.6619,117583.0
2016-06-22 15:10:00,66.17,66.26,66.17,66.23,121700.0,35.6565,35.705,35.6565,35.6888,121700.0
2016-06-22 15:20:00,66.22,66.23,66.15,66.17,137028.0,35.6834,35.6888,35.6457,35.6565,137028.0
2016-06-22 15:30:00,66.17,66.19,66.13,66.17,141877.0,35.6565,35.6673,35.635,35.6565,141877.0
2016-06-22 15:40:00,66.17,66.21,66.14,66.2,139207.0,35.6565,35.6781,35.6403,35.6727,139207.0
2016-06-22 15:50:00,66.2,66.2,66.09,66.13,687288.0,35.6727,35.6727,35.6134,35.635,687288.0
2016-06-23 09:30:00,66.49,66.57,66.23,66.23,184668.0,35.8289,35.8721,35.6888,35.6888,184668.0
2016-06-23 09:40:00,66.23,66.37,66.22,66.27,136932.0,35.6888,35.7643,35.6834,35.7104,136932.0
2016-06-23 09:50:00,66.26,66.33,66.18,66.2,92856.0,35.705,35.7427,35.6619,35.6727,92856.0
2016-06-23 10:00:00,66.2,66.33,66.16,66.16,102846.0,35.6727,35.7427,35.6511,35.6511,102846.0
2016-06-23 10:10:00,66.16,66.24,66.1,66.11,96930.0,35.6511,35.6942,35.6188,35.6242,96930.0
2016-06-23 10:20:00,66.11,66.22,66.06,66.08,96724.0,35.6242,35.6834,35.5972,35.608,96724.0
2016-06-23 10:30:00,66.07,66.13,66.02,66.11,103618.0,35.6026,35.635,35.5757,35.6242,103618.0
2016-06-23 10:40:00,66.11,66.14,66.0,66.03,110937.0,35.6242,35.6403,35.5649,35.5811,110937.0
2016-06-23 10:50:00,66.02,66.04,65.98,65.99,86369.0,35.5757,35.5865,35.5541,35.5595,86369.0
2016-06-23 11:00:00,65.99,66.16,65.98,66.03,115144.0,35.5595,35.6511,35.5541,35.5811,115144.0
2016-06-23 11:10:00,66.03,66.11,66.03,66.07,65539.0,35.5811,35.6242,35.5811,35.6026,65539.0
2016-06-23 11:20:00,66.08,66.12,66.03,66.12,100844.0,35.608,35.6296,35.5811,35.6296,100844.0
2016-06-23 11:30:00,66.11,66.15,66.08,66.13,54790.0,35.6242,35.6457,35.608,35.635,54790.0
2016-06-23 11:40:00,66.12,66.23,66.06,66.07,117635.0,35.6296,35.6888,35.5972,35.6026,117635.0
2016-06-23 11:50:00,66.07,66.16,66.06,66.13,41133.0,35.6026,35.6511,35.5972,35.635,41133.0
2016-06-23 12:00:00,66.14,66.16,66.08,66.1,63007.0,35.6403,35.6511,35.608,35.6188,63007.0
2016-06-23 12:10:00,66.11,66.13,66.02,66.06,67565.0,35.6242,35.635,35.5757,35.5972,67565.0
2016-06-23 12:20:00,66.05,66.11,66.05,66.09,31113.0,35.5918,35.6242,35.5918,35.6134,31113.0
2016-06-23 12:30:00,66.09,66.12,66.05,66.09,44543.0,35.6134,35.6296,35.5918,35.6134,44543.0
2016-06-23 12:40:00,66.08,66.13,66.04,66.09,40134.0,35.608,35.635,35.5865,35.6134,40134.0
2016-06-23 12:50:00,66.09,66.16,66.08,66.13,55747.0,35.6134,35.6511,35.608,35.635,55747.0
2016-06-23 13:00:00,66.13,66.19,66.13,66.19,45432.0,35.635,35.6673,35.635,35.6673,45432.0
2016-06-23 13:10:00,66.18,66.19,66.1,66.12,72358.0,35.6619,35.6673,35.6188,35.6296,72358.0
2016-06-23 13:20:00,66.12,66.15,66.11,66.15,35160.0,35.6296,35.6457,35.6242,35.6457,35160.0
2016-06-23 13:30:00,66.14,66.15,66.09,66.09,79854.0,35.6403,35.6457,35.6134,35.6134,79854.0
2016-06-23 13:40:00,66.1,66.1,66.03,66.05,65189.0,35.6188,35.6188,35.5811,35.5918,65189.0
2016-06-23 13:50:00,66.04,66.05,66.01,66.03,55903.0,35.5865,35.5918,35.5703,35.5811,55903.0
2016-06-23 14:00:00,66.04,66.05,65.96,66.0,106546.0,35.5865,35.5918,35.5433,35.5649,106546.0
2016-06-23 14:10:00,66.0,66.1,65.99,66.07,108968.0,35.5649,35.6188,35.5595,35.6026,108968.0
2016-06-23 14:20:00,66.08,66.09,66.03,66.09,74678.0,35.608,35.6134,35.5811,35.6134,74678.0
2016-06-23 14:30:00,66.08,66.11,65.97,65.98,95079.0,35.608,35.6242,35.5487,35.5541,95079.0
2016-06-23 14:40:00,65.97,66.03,65.97,66.01,125265.0,35.5487,35.5811,35.5487,35.5703,125265.0
2016-06-23 14:50:00,66.01,66.09,66.0,66.02,88557.0,35.5703,35.6134,35.5649,35.5757,88557.0
2016-06-23 15:00:00,66.02,66.02,65.96,65.99,177784.0,35.5757,35.5757,35.5433,35.5595,177784.0
2016-06-23 15:10:00,65.99,66.01,65.98,65.99,90129.0,35.5595,35.5703,35.5541,35.5595,90129.0
2016-06-23 15:20:00,65.99,66.07,65.98,66.06,123239.0,35.5595,35.6026,35.5541,35.5972,123239.0
2016-06-23 15:30:00,66.06,66.14,66.05,66.14,152293.0,35.5972,35.6403,35.5918,35.6403,152293.0
2016-06-23 15:40:00,66.14,66.25,66.13,66.2,200945.0,35.6403,35.6996,35.635,35.6727,200945.0
2016-06-23 15:50:00,66.2,66.32,66.2,66.28,757000.0,35.6727,35.7373,35.6727,35.7158,757000.0
2016-06-24 09:30:00,65.14,66.19,65.07,66.06,855945.0,35.1015,35.6673,35.0638,35.5972,855945.0
2016-06-24 09:40:00,66.06,67.13,65.98,66.88,916200.0,35.5972,36.1738,35.5541,36.0391,916200.0
2016-06-24 09:50:00,66.88,67.08,66.65,66.97,304490.0,36.0391,36.1469,35.9152,36.0876,304490.0
2016-06-24 10:00:00,66.95,67.58,66.94,67.54,539332.0,36.0768,36.4163,36.0714,36.3947,539332.0
2016-06-24 10:10:00,67.55,67.73,67.43,67.48,600761.0,36.4001,36.4971,36.3355,36.3624,600761.0
2016-06-24 10:20:00,67.47,67.83,67.38,67.76,547930.0,36.357,36.551,36.3085,36.5133,547930.0
2016-06-24 10:30:00,67.74,67.98,67.67,67.93,410525.0,36.5025,36.6318,36.4648,36.6049,410525.0
2016-06-24 10:40:00,67.92,67.93,67.62,67.81,291603.0,36.5995,36.6049,36.4379,36.5402,291603.0
2016-06-24 10:50:00,67.82,67.91,67.69,67.7,315855.0,36.5456,36.5941,36.4756,36.481,315855.0
2016-06-24 11:00:00,67.71,67.75,67.46,67.64,324667.0,36.4864,36.5079,36.3516,36.4486,324667.0
2016-06-24 11:10:00,67.64,67.8,67.56,67.77,244084.0,36.4486,36.5349,36.4055,36.5187,244084.0
2016-06-24 11:20:00,67.77,67.79,67.49,67.51,218080.0,36.5187,36.5295,36.3678,36.3786,218080.0
2016-06-24 11:30:00,67.52,67.54,67.28,67.29,237875.0,36.384,36.3947,36.2546,36.26,237875.0
2016-06-24 11:40:00,67.3,67.71,67.29,67.62,257260.0,36.2654,36.4864,36.26,36.4379,257260.0
2016-06-24 11:50:00,67.63,67.84,67.56,67.8,206890.0,36.4432,36.5564,36.4055,36.5349,206890.0
2016-06-24 12:00:00,67.8,67.89,67.67,67.71,224314.0,36.5349,36.5833,36.4648,36.4864,224314.0
2016-06-24 12:10:00,67.71,67.71,67.52,67.56,252785.0,36.4864,36.4864,36.384,36.4055,252785.0
2016-06-24 12:20:00,67.56,67.9,67.56,67.84,184590.0,36.4055,36.5887,36.4055,36.5564,184590.0
2016-06-24 12:30:00,67.85,67.89,67.56,67.57,202406.0,36.5618,36.5833,36.4055,36.4109,202406.0
2016-06-24 12:40:00,67.57,67.63,67.4,67.45,174525.0,36.4109,36.4432,36.3193,36.3462,174525.0
2016-06-24 12:50:00,67.45,67.63,67.45,67.59,179870.0,36.3462,36.4432,36.3462,36.4217,179870.0
2016-06-24 13:00:00,67.6,67.7,67.56,67.61,195919.0,36.4271,36.481,36.4055,36.4325,195919.0
2016-06-24 13:10:00,67.61,67.79,67.58,67.78,152136.0,36.4325,36.5295,36.4163,36.5241,152136.0
2016-06-24 13:20:00,67.78,67.88,67.75,67.88,229194.0,36.5241,36.578,36.5079,36.578,229194.0
2016-06-24 13:30:00,67.87,67.98,67.84,67.94,224125.0,36.5726,36.6318,36.5564,36.6103,224125.0
2016-06-24 13:40:00,67.93,67.98,67.83,67.91,145714.0,36.6049,36.6318,36.551,36.5941,145714.0
2016-06-24 13:50:00,67.91,67.98,67.86,67.93,149830.0,36.5941,36.6318,36.5672,36.6049,149830.0
2016-06-24 14:00:00,67.94,68.0,67.82,67.9,254791.0,36.6103,36.6426,36.5456,36.5887,254791.0
2016-06-24 14:10:00,67.9,67.99,67.89,67.93,198479.0,36.5887,36.6372,36.5833,36.6049,198479.0
2016-06-24 14:20:00,67.93,67.94,67.73,67.78,183343.0,36.6049,36.6103,36.4971,36.5241,183343.0
2016-06-24 14:30:00,67.78,67.79,67.5,67.59,218939.0,36.5241,36.5295,36.3732,36.4217,218939.0
2016-06-24 14:40:00,67.59,67.67,67.48,67.61,207348.0,36.4217,36.4648,36.3624,36.4325,207348.0
2016-06-24 14:50:00,67.61,67.86,67.58,67.75,184824.0,36.4325,36.5672,36.4163,36.5079,184824.0
2016-06-24 15:00:00,67.75,67.93,67.64,67.69,363805.0,36.5079,36.6049,36.4486,36.4756,363805.0
2016-06-24 15:10:00,67.68,67.69,67.08,67.11,400143.0,36.4702,36.4756,36.1469,36.163,400143.0
2016-06-24 15:20:00,67.11,67.33,67.07,67.23,449330.0,36.163,36.2816,36.1415,36.2277,449330.0
2016-06-24 15:30:00,67.22,67.41,67.13,67.28,411485.0,36.2223,36.3247,36.1738,36.2546,411485.0
2016-06-24 15:40:00,67.29,67.51,67.25,67.47,460933.0,36.26,36.3786,36.2385,36.357,460933.0
2016-06-24 15:50:00,67.48,67.74,67.0,67.03,1065357.0,36.3624,36.5025,36.1038,36.1199,1065357.0
2016-06-27 09:30:00,67.07,67.85,66.97,67.78,426846.0,36.1415,36.5618,36.0876,36.5241,426846.0
2016-06-27 09:40:00,67.79,67.9,67.61,67.69,455514.0,36.5295,36.5887,36.4325,36.4756,455514.0
2016-06-27 09:50:00,67.66,67.88,67.65,67.85,228216.0,36.4594,36.578,36.454,36.5618,228216.0
2016-06-27 10:00:00,67.83,67.89,67.48,67.53,299455.0,36.551,36.5833,36.3624,36.3894,299455.0
2016-06-27 10:10:00,67.53,67.53,67.05,67.08,260140.0,36.3894,36.3894,36.1307,36.1469,260140.0
2016-06-27 10:20:00,67.08,67.31,67.07,67.25,291013.0,36.1469,36.2708,36.1415,36.2385,291013.0
2016-06-27 10:30:00,67.25,67.44,67.2,67.4,279653.0,36.2385,36.3409,36.2115,36.3193,279653.0
2016-06-27 10:40:00,67.4,67.51,67.32,67.38,225370.0,36.3193,36.3786,36.2762,36.3085,225370.0
2016-06-27 10:50:00,67.37,67.59,67.32,67.48,287704.0,36.3031,36.4217,36.2762,36.3624,287704.0
2016-06-27 11:00:00,67.48,67.51,67.36,67.39,183282.0,36.3624,36.3786,36.2978,36.3139,183282.0
2016-06-27 11:10:00,67.38,67.39,67.15,67.2,168758.0,36.3085,36.3139,36.1846,36.2115,168758.0
2016-06-27 11:20:00,67.21,67.33,67.19,67.25,193092.0,36.2169,36.2816,36.2061,36.2385,193092.0
2016-06-27 11:30:00,67.23,67.29,67.13,67.22,148105.0,36.2277,36.26,36.1738,36.2223,148105.0
2016-06-27 11:40:00,67.21,67.49,67.2,67.49,191843.0,36.2169,36.3678,36.2115,36.3678,191843.0
2016-06-27 11:50:00,67.48,67.65,67.45,67.62,176544.0,36.3624,36.454,36.3462,36.4379,176544.0
2016-06-27 12:00:00,67.62,67.76,67.56,67.73,201599.0,36.4379,36.5133,36.4055,36.4971,201599.0
2016-06-27 12:10:00,67.73,67.8,67.71,67.75,150591.0,36.4971,36.5349,36.4864,36.5079,150591.0
2016-06-27 12:20:00,67.76,67.78,67.69,67.75,105363.0,36.5133,36.5241,36.4756,36.5079,105363.0
2016-06-27 12:30:00,67.75,67.78,67.68,67.69,186283.0,36.5079,36.5241,36.4702,36.4756,186283.0
2016-06-27 12:40:00,67.68,67.74,67.51,67.56,188878.0,36.4702,36.5025,36.3786,36.4055,188878.0
2016-06-27 12:50:00,67.56,67.6,67.5,67.53,117004.0,36.4055,36.4271,36.3732,36.3894,117004.0
2016-06-27 13:00:00,67.53,67.65,67.48,67.52,143633.0,36.3894,36.454,36.3624,36.384,143633.0
2016-06-27 13:10:00,67.5,67.61,67.5,67.58,79572.0,36.3732,36.4325,36.3732,36.4163,79572.0
2016-06-27 13:20:00,67.57,67.64,67.53,67.58,121923.0,36.4109,36.4486,36.3894,36.4163,121923.0
2016-06-27 13:30:00,67.58,67.61,67.52,67.57,138728.0,36.4163,36.4325,36.384,36.4109,138728.0
2016-06-27 13:40:00,67.56,67.65,67.48,67.63,151357.0,36.4055,36.454,36.3624,36.4432,151357.0
2016-06-27 13:50:00,67.62,67.78,67.57,67.6,237110.0,36.4379,36.5241,36.4109,36.4271,237110.0
2016-06-27 14:00:00,67.59,67.69,67.57,67.62,149136.0,36.4217,36.4756,36.4109,36.4379,149136.0
2016-06-27 14:10:00,67.62,67.65,67.53,67.57,153543.0,36.4379,36.454,36.3894,36.4109,153543.0
2016-06-27 14:20:00,67.57,67.8,67.55,67.78,207212.0,36.4109,36.5349,36.4001,36.5241,207212.0
2016-06-27 14:30:00,67.77,67.86,67.72,67.8,270440.0,36.5187,36.5672,36.4917,36.5349,270440.0
2016-06-27 14:40:00,67.8,67.88,67.75,67.78,233404.0,36.5349,36.578,36.5079,36.5241,233404.0
2016-06-27 14:50:00,67.77,67.78,67.63,67.73,328234.0,36.5187,36.5241,36.4432,36.4971,328234.0
2016-06-27 15:00:00,67.73,67.77,67.7,67.72,326138.0,36.4971,36.5187,36.481,36.4917,326138.0
2016-06-27 15:10:00,67.71,67.8,67.71,67.78,336283.0,36.4864,36.5349,36.4864,36.5241,336283.0
2016-06-27 15:20:00,67.77,67.81,67.67,67.77,309782.0,36.5187,36.5402,36.4648,36.5187,309782.0
2016-06-27 15:30:00,67.76,67.89,67.7,67.88,435825.0,36.5133,36.5833,36.481,36.578,435825.0
2016-06-27 15:40:00,67.87,67.98,67.78,67.98,392121.0,36.5726,36.6318,36.5241,36.6318,392121.0
2016-06-27 15:50:00,67.97,67.98,67.87,67.91,850372.0,36.6265,36.6318,36.5726,36.5941,850372.0
2016-06-28 09:30:00,67.69,67.87,66.98,67.4,596158.0,36.4756,36.5726,36.093,36.3193,596158.0
2016-06-28 09:40:00,67.4,67.41,67.19,67.28,356377.0,36.3193,36.3247,36.2061,36.2546,356377.0
2016-06-28 09:50:00,67.29,67.35,67.16,67.24,286680.0,36.26,36.2924,36.19,36.2331,286680.0
2016-06-28 10:00:00,67.24,67.35,67.11,67.12,275579.0,36.2331,36.2924,36.163,36.1684,275579.0
2016-06-28 10:10:00,67.11,67.12,66.97,67.02,352473.0,36.163,36.1684,36.0876,36.1145,352473.0
2016-06-28 10:20:00,67.03,67.06,66.98,67.03,269393.0,36.1199,36.1361,36.093,36.1199,269393.0
2016-06-28 10:30:00,67.03,67.13,67.02,67.05,153470.0,36.1199,36.1738,36.1145,36.1307,153470.0
2016-06-28 10:40:00,67.04,67.16,66.99,67.08,174334.0,36.1253,36.19,36.0984,36.1469,174334.0
2016-06-28 10:50:00,67.09,67.14,67.05,67.07,119662.0,36.1523,36.1792,36.1307,36.1415,119662.0
2016-06-28 11:00:00,67.07,67.19,67.07,67.11,200033.0,36.1415,36.2061,36.1415,36.163,200033.0
2016-06-28 11:10:00,67.1,67.29,67.1,67.27,177529.0,36.1576,36.26,36.1576,36.2493,177529.0
2016-06-28 11:20:00,67.28,67.35,67.27,67.32,200307.0,36.2546,36.2924,36.2493,36.2762,200307.0
2016-06-28 11:30:00,67.32,67.45,67.31,67.41,160867.0,36.2762,36.3462,36.2708,36.3247,160867.0
2016-06-28 11:40:00,67.41,67.41,67.28,67.28,110777.0,36.3247,36.3247,36.2546,36.2546,110777.0
2016-06-28 11:50:00,67.29,67.36,67.25,67.31,107847.0,36.26,36.2978,36.2385,36.2708,107847.0
2016-06-28 12:00:00,67.3,67.31,67.19,67.2,101954.0,36.2654,36.2708,36.2061,36.2115,101954.0
2016-06-28 12:10:00,67.2,67.33,67.2,67.33,84574.0,36.2115,36.2816,36.2115,36.2816,84574.0
2016-06-28 12:20:00,67.32,67.39,67.27,67.3,92196.0,36.2762,36.3139,36.2493,36.2654,92196.0
2016-06-28 12:30:00,67.31,67.39,67.3,67.38,77275.0,36.2708,36.3139,36.2654,36.3085,77275.0
2016-06-28 12:40:00,67.39,67.42,67.33,67.42,116602.0,36.3139,36.3301,36.2816,36.3301,116602.0
2016-06-28 12:50:00,67.42,67.56,67.41,67.48,95316.0,36.3301,36.4055,36.3247,36.3624,95316.0
2016-06-28 13:00:00,67.47,67.52,67.42,67.42,116451.0,36.357,36.384,36.3301,36.3301,116451.0
2016-06-28 13:10:00,67.42,67.47,67.34,67.34,113892.0,36.3301,36.357,36.287,36.287,113892.0
2016-06-28 13:20:00,67.34,67.38,67.27,67.32,157005.0,36.287,36.3085,36.2493,36.2762,157005.0
2016-06-28 13:30:00,67.32,67.35,67.25,67.33,136523.0,36.2762,36.2924,36.2385,36.2816,136523.0
2016-06-28 13:40:00,67.33,67.5,67.32,67.5,122229.0,36.2816,36.3732,36.2762,36.3732,122229.0
2016-06-28 13:50:00,67.49,67.52,67.4,67.43,107634.0,36.3678,36.384,36.3193,36.3355,107634.0
2016-06-28 14:00:00,67.44,67.48,67.41,67.47,163195.0,36.3409,36.3624,36.3247,36.357,163195.0
2016-06-28 14:10:00,67.47,67.48,67.35,67.38,106496.0,36.357,36.3624,36.2924,36.3085,106496.0
2016-06-28 14:20:00,67.39,67.4,67.3,67.39,96473.0,36.3139,36.3193,36.2654,36.3139,96473.0
2016-06-28 14:30:00,67.39,67.55,67.39,67.48,126837.0,36.3139,36.4001,36.3139,36.3624,126837.0
2016-06-28 14:40:00,67.48,67.49,67.42,67.48,80782.0,36.3624,36.3678,36.3301,36.3624,80782.0
2016-06-28 14:50:00,67.48,67.65,67.46,67.55,111843.0,36.3624,36.454,36.3516,36.4001,111843.0
2016-06-28 15:00:00,67.56,67.61,67.53,67.53,108023.0,36.4055,36.4325,36.3894,36.3894,108023.0
2016-06-28 15:10:00,67.53,67.68,67.51,67.58,195897.0,36.3894,36.4702,36.3786,36.4163,195897.0
2016-06-28 15:20:00,67.59,67.65,67.55,67.61,173206.0,36.4217,36.454,36.4001,36.4325,173206.0
2016-06-28 15:30:00,67.62,67.68,67.57,67.62,175409.0,36.4379,36.4702,36.4109,36.4379,175409.0
2016-06-28 15:40:00,67.63,67.79,67.62,67.79,201898.0,36.4432,36.5295,36.4379,36.5295,201898.0
2016-06-28 15:50:00,67.78,67.92,67.72,67.9,589721.0,36.5241,36.5995,36.4917,36.5887,589721.0
2016-06-29 09:30:00,68.24,68.42,68.01,68.21,311876.0,36.772,36.8689,36.648,36.7558,311876.0
2016-06-29 09:40:00,68.21,68.3,68.05,68.13,135501.0,36.7558,36.8043,36.6696,36.7127,135501.0
2016-06-29 09:50:00,68.14,68.16,67.83,67.84,294828.0,36.7181,36.7288,36.551,36.5564,294828.0
2016-06-29 10:00:00,67.83,67.97,67.78,67.94,160412.0,36.551,36.6265,36.5241,36.6103,160412.0
2016-06-29 10:10:00,67.93,68.09,67.92,68.02,176053.0,36.6049,36.6911,36.5995,36.6534,176053.0
2016-06-29 10:20:00,68.02,68.23,68.02,68.23,131910.0,36.6534,36.7666,36.6534,36.7666,131910.0
2016-06-29 10:30:00,68.23,68.3,68.17,68.25,126045.0,36.7666,36.8043,36.7342,36.7773,126045.0
2016-06-29 10:40:00,68.25,68.29,68.15,68.16,153360.0,36.7773,36.7989,36.7235,36.7288,153360.0
2016-06-29 10:50:00,68.16,68.16,67.98,68.02,114367.0,36.7288,36.7288,36.6318,36.6534,114367.0
2016-06-29 11:00:00,68.02,68.04,67.85,67.87,148786.0,36.6534,36.6642,36.5618,36.5726,148786.0
2016-06-29 11:10:00,67.87,67.93,67.82,67.91,148059.0,36.5726,36.6049,36.5456,36.5941,148059.0
2016-06-29 11:20:00,67.91,67.93,67.77,67.84,154255.0,36.5941,36.6049,36.5187,36.5564,154255.0
2016-06-29 11:30:00,67.85,67.85,67.73,67.74,143950.0,36.5618,36.5618,36.4971,36.5025,143950.0
2016-06-29 11:40:00,67.74,67.83,67.71,67.73,88861.0,36.5025,36.551,36.4864,36.4971,88861.0
2016-06-29 11:50:00,67.73,67.82,67.68,67.77,146370.0,36.4971,36.5456,36.4702,36.5187,146370.0
2016-06-29 12:00:00,67.77,67.89,67.76,67.82,85867.0,36.5187,36.5833,36.5133,36.5456,85867.0
2016-06-29 12:10:00,67.82,67.91,67.82,67.84,80434.0,36.5456,36.5941,36.5456,36.5564,80434.0
2016-06-29 12:20:00,67.84,67.95,67.83,67.88,80540.0,36.5564,36.6157,36.551,36.578,80540.0
2016-06-29 12:30:00,67.88,67.9,67.78,67.78,74962.0,36.578,36.5887,36.5241,36.5241,74962.0
2016-06-29 12:40:00,67.78,67.81,67.76,67.78,77237.0,36.5241,36.5402,36.5133,36.5241,77237.0
2016-06-29 12:50:00,67.78,67.83,67.76,67.82,64685.0,36.5241,36.551,36.5133,36.5456,64685.0
2016-06-29 13:00:00,67.81,67.85,67.73,67.79,81497.0,36.5402,36.5618,36.4971,36.5295,81497.0
2016-06-29 13:10:00,67.79,67.82,67.75,67.8,140262.0,36.5295,36.5456,36.5079,36.5349,140262.0
2016-06-29 13:20:00,67.79,67.8,67.65,67.66,82895.0,36.5295,36.5349,36.454,36.4594,82895.0
2016-06-29 13:30:00,67.66,67.69,67.61,67.62,88063.0,36.4594,36.4756,36.4325,36.4379,88063.0
2016-06-29 13:40:00,67.61,67.64,67.56,67.56,208589.0,36.4325,36.4486,36.4055,36.4055,208589.0
2016-06-29 13:50:00,67.56,67.61,67.52,67.54,95429.0,36.4055,36.4325,36.384,36.3947,95429.0
2016-06-29 14:00:00,67.54,67.56,67.52,67.56,71507.0,36.3947,36.4055,36.384,36.4055,71507.0
2016-06-29 14:10:00,67.56,67.64,67.54,67.63,110824.0,36.4055,36.4486,36.3947,36.4432,110824.0
2016-06-29 14:20:00,67.63,67.71,67.63,67.66,140372.0,36.4432,36.4864,36.4432,36.4594,140372.0
2016-06-29 14:30:00,67.67,67.76,67.66,67.7,143918.0,36.4648,36.5133,36.4594,36.481,143918.0
2016-06-29 14:40:00,67.7,67.79,67.67,67.74,116738.0,36.481,36.5295,36.4648,36.5025,116738.0
2016-06-29 14:50:00,67.74,67.87,67.73,67.82,132840.0,36.5025,36.5726,36.4971,36.5456,132840.0
2016-06-29 15:00:00,67.82,67.89,67.78,67.87,160300.0,36.5456,36.5833,36.5241,36.5726,160300.0
2016-06-29 15:10:00,67.88,67.94,67.84,67.9,161291.0,36.578,36.6103,36.5564,36.5887,161291.0
2016-06-29 15:20:00,67.91,67.92,67.85,67.92,126052.0,36.5941,36.5995,36.5618,36.5995,126052.0
2016-06-29 15:30:00,67.92,67.94,67.82,67.83,171083.0,36.5995,36.6103,36.5456,36.551,171083.0
2016-06-29 15:40:00,67.83,67.85,67.75,67.77,231604.0,36.551,36.5618,36.5079,36.5187,231604.0
2016-06-29 15:50:00,67.77,67.86,67.67,67.85,557592.0,36.5187,36.5672,36.4648,36.5618,557592.0
2016-06-30 09:30:00,67.9,68.12,67.6,67.8,299422.0,36.5887,36.7073,36.4271,36.5349,299422.0
2016-06-30 09:40:00,67.8,68.04,67.77,67.95,163109.0,36.5349,36.6642,36.5187,36.6157,163109.0
2016-06-30 09:50:00,67.94,68.11,67.88,67.89,207251.0,36.6103,36.7019,36.578,36.5833,207251.0
2016-06-30 10:00:00,67.89,68.14,67.88,68.09,127712.0,36.5833,36.7181,36.578,36.6911,127712.0
2016-06-30 10:10:00,68.08,68.23,68.06,68.21,134671.0,36.6857,36.7666,36.675,36.7558,134671.0
2016-06-30 10:20:00,68.2,68.26,68.17,68.21,159273.0,36.7504,36.7827,36.7342,36.7558,159273.0
2016-06-30 10:30:00,68.21,68.59,68.21,68.59,223943.0,36.7558,36.9606,36.7558,36.9606,223943.0
2016-06-30 10:40:00,68.6,68.68,68.53,68.58,191753.0,36.9659,37.0091,36.9282,36.9552,191753.0
2016-06-30 10:50:00,68.56,68.61,68.36,68.41,135917.0,36.9444,36.9713,36.8366,36.8636,135917.0
2016-06-30 11:00:00,68.4,68.45,68.18,68.22,135253.0,36.8582,36.8851,36.7396,36.7612,135253.0
2016-06-30 11:10:00,68.23,68.36,68.18,68.33,209427.0,36.7666,36.8366,36.7396,36.8204,209427.0
2016-06-30 11:20:00,68.33,68.46,68.29,68.37,158632.0,36.8204,36.8905,36.7989,36.842,158632.0
2016-06-30 11:30:00,68.38,68.47,68.34,68.34,140438.0,36.8474,36.8959,36.8258,36.8258,140438.0
2016-06-30 11:40:00,68.34,68.39,68.24,68.37,142690.0,36.8258,36.8528,36.772,36.842,142690.0
2016-06-30 11:50:00,68.37,68.54,68.33,68.54,121986.0,36.842,36.9336,36.8204,36.9336,121986.0
2016-06-30 12:00:00,68.53,68.67,68.52,68.62,252511.0,36.9282,37.0037,36.9228,36.9767,252511.0
2016-06-30 12:10:00,68.63,68.86,68.63,68.84,125863.0,36.9821,37.106,36.9821,37.0953,125863.0
2016-06-30 12:20:00,68.85,68.9,68.8,68.9,126022.0,37.1007,37.1276,37.0737,37.1276,126022.0
2016-06-30 12:30:00,68.9,68.91,68.78,68.8,98115.0,37.1276,37.133,37.0629,37.0737,98115.0
2016-06-30 12:40:00,68.81,68.83,68.66,68.72,86979.0,37.0791,37.0899,36.9983,37.0306,86979.0
2016-06-30 12:50:00,68.72,68.9,68.72,68.86,122449.0,37.0306,37.1276,37.0306,37.106,122449.0
2016-06-30 13:00:00,68.86,68.92,68.81,68.86,169848.0,37.106,37.1384,37.0791,37.106,169848.0
2016-06-30 13:10:00,68.86,68.9,68.82,68.88,107982.0,37.106,37.1276,37.0845,37.1168,107982.0
2016-06-30 13:20:00,68.88,68.89,68.81,68.82,103447.0,37.1168,37.1222,37.0791,37.0845,103447.0
2016-06-30 13:30:00,68.82,68.83,68.71,68.75,107571.0,37.0845,37.0899,37.0252,37.0468,107571.0
2016-06-30 13:40:00,68.75,68.83,68.73,68.8,108850.0,37.0468,37.0899,37.036,37.0737,108850.0
2016-06-30 13:50:00,68.8,68.81,68.72,68.8,243674.0,37.0737,37.0791,37.0306,37.0737,243674.0
2016-06-30 14:00:00,68.81,68.95,68.79,68.94,144171.0,37.0791,37.1545,37.0683,37.1492,144171.0
2016-06-30 14:10:00,68.94,69.1,68.93,69.09,202798.0,37.1492,37.2354,37.1438,37.23,202798.0
2016-06-30 14:20:00,69.09,69.12,68.96,68.99,122425.0,37.23,37.2461,37.1599,37.1761,122425.0
2016-06-30 14:30:00,69.0,69.02,68.9,68.98,184818.0,37.1815,37.1923,37.1276,37.1707,184818.0
2016-06-30 14:40:00,68.98,69.12,68.98,69.08,138602.0,37.1707,37.2461,37.1707,37.2246,138602.0
2016-06-30 14:50:00,69.08,69.26,69.07,69.17,176425.0,37.2246,37.3216,37.2192,37.2731,176425.0
2016-06-30 15:00:00,69.18,69.2,69.03,69.07,198239.0,37.2785,37.2893,37.1977,37.2192,198239.0
2016-06-30 15:10:00,69.07,69.09,68.97,68.98,157174.0,37.2192,37.23,37.1653,37.1707,157174.0
2016-06-30 15:20:00,68.98,69.03,68.95,69.03,201166.0,37.1707,37.1977,37.1545,37.1977,201166.0
2016-06-30 15:30:00,69.03,69.07,68.95,68.96,269678.0,37.1977,37.2192,37.1545,37.1599,269678.0
2016-06-30 15:40:00,68.96,68.97,68.82,68.84,339302.0,37.1599,37.1653,37.0845,37.0953,339302.0
2016-06-30 15:50:00,68.84,68.97,68.83,68.97,742885.0,37.0953,37.1653,37.0899,37.1653,742885.0
2016-07-01 09:30:00,69.28,69.3,68.86,69.07,295416.0,37.3324,37.3431,37.106,37.2192,295416.0
2016-07-01 09:40:00,69.06,69.25,69.03,69.24,247395.0,37.2138,37.3162,37.1977,37.3108,247395.0
2016-07-01 09:50:00,69.25,69.25,69.12,69.19,179962.0,37.3162,37.3162,37.2461,37.2839,179962.0
2016-07-01 10:00:00,69.2,69.23,69.08,69.2,215423.0,37.2893,37.3054,37.2246,37.2893,215423.0
2016-07-01 10:10:00,69.19,69.27,69.16,69.2,242383.0,37.2839,37.327,37.2677,37.2893,242383.0
2016-07-01 10:20:00,69.2,69.42,69.18,69.41,255410.0,37.2893,37.4078,37.2785,37.4024,255410.0
2016-07-01 10:30:00,69.41,69.54,69.41,69.53,301889.0,37.4024,37.4725,37.4024,37.4671,301889.0
2016-07-01 10:40:00,69.53,69.54,69.25,69.26,383376.0,37.4671,37.4725,37.3162,37.3216,383376.0
2016-07-01 10:50:00,69.25,69.26,69.15,69.2,247983.0,37.3162,37.3216,37.2623,37.2893,247983.0
2016-07-01 11:00:00,69.21,69.23,69.1,69.13,180265.0,37.2946,37.3054,37.2354,37.2515,180265.0
2016-07-01 11:10:00,69.13,69.38,69.12,69.37,133506.0,37.2515,37.3863,37.2461,37.3809,133506.0
2016-07-01 11:20:00,69.37,69.63,69.37,69.62,206458.0,37.3809,37.521,37.3809,37.5156,206458.0
2016-07-01 11:30:00,69.62,69.62,69.45,69.55,124913.0,37.5156,37.5156,37.424,37.4779,124913.0
2016-07-01 11:40:00,69.56,69.63,69.52,69.56,107265.0,37.4832,37.521,37.4617,37.4832,107265.0
2016-07-01 11:50:00,69.55,69.57,69.43,69.48,139877.0,37.4779,37.4886,37.4132,37.4401,139877.0
2016-07-01 12:00:00,69.48,69.48,69.37,69.4,77126.0,37.4401,37.4401,37.3809,37.397,77126.0
2016-07-01 12:10:00,69.39,69.39,69.3,69.36,88431.0,37.3916,37.3916,37.3431,37.3755,88431.0
2016-07-01 12:20:00,69.36,69.36,69.2,69.21,77729.0,37.3755,37.3755,37.2893,37.2946,77729.0
2016-07-01 12:30:00,69.21,69.35,69.21,69.32,52977.0,37.2946,37.3701,37.2946,37.3539,52977.0
2016-07-01 12:40:00,69.31,69.35,69.24,69.27,126092.0,37.3485,37.3701,37.3108,37.327,126092.0
2016-07-01 12:50:00,69.27,69.28,69.2,69.24,72728.0,37.327,37.3324,37.2893,37.3108,72728.0
2016-07-01 13:00:00,69.24,69.37,69.22,69.31,74483.0,37.3108,37.3809,37.3,37.3485,74483.0
2016-07-01 13:10:00,69.31,69.31,69.2,69.25,118819.0,37.3485,37.3485,37.2893,37.3162,118819.0
2016-07-01 13:20:00,69.25,69.3,69.14,69.14,101181.0,37.3162,37.3431,37.2569,37.2569,101181.0
2016-07-01 13:30:00,69.15,69.18,69.1,69.13,80713.0,37.2623,37.2785,37.2354,37.2515,80713.0
2016-07-01 13:40:00,69.13,69.19,69.11,69.17,54570.0,37.2515,37.2839,37.2408,37.2731,54570.0
2016-07-01 13:50:00,69.18,69.18,69.08,69.11,86323.0,37.2785,37.2785,37.2246,37.2408,86323.0
2016-07-01 14:00:00,69.11,69.12,69.05,69.08,98985.0,37.2408,37.2461,37.2084,37.2246,98985.0
2016-07-01 14:10:00,69.08,69.25,69.05,69.18,128811.0,37.2246,37.3162,37.2084,37.2785,128811.0
2016-07-01 14:20:00,69.17,69.21,69.09,69.13,53745.0,37.2731,37.2946,37.23,37.2515,53745.0
2016-07-01 14:30:00,69.14,69.16,69.09,69.15,68267.0,37.2569,37.2677,37.23,37.2623,68267.0
2016-07-01 14:40:00,69.15,69.18,69.05,69.07,59689.0,37.2623,37.2785,37.2084,37.2192,59689.0
2016-07-01 14:50:00,69.07,69.12,69.0,69.06,69621.0,37.2192,37.2461,37.1815,37.2138,69621.0
2016-07-01 15:00:00,69.07,69.13,69.02,69.09,71858.0,37.2192,37.2515,37.1923,37.23,71858.0
2016-07-01 15:10:00,69.1,69.14,69.02,69.04,74217.0,37.2354,37.2569,37.1923,37.203,74217.0
2016-07-01 15:20:00,69.05,69.12,69.0,69.09,126757.0,37.2084,37.2461,37.1815,37.23,126757.0
2016-07-01 15:30:00,69.09,69.09,68.93,68.96,114226.0,37.23,37.23,37.1438,37.1599,114226.0
2016-07-01 15:40:00,68.96,69.1,68.96,69.02,137461.0,37.1599,37.2354,37.1599,37.1923,137461.0
2016-07-01 15:50:00,69.02,69.17,69.0,69.0,540023.0,37.1923,37.2731,37.1815,37.1815,540023.0
2016-07-05 09:30:00,69.12,69.6,69.0,69.42,285939.0,37.2461,37.5048,37.1815,37.4078,285939.0
2016-07-05 09:40:00,69.44,69.56,69.35,69.37,156344.0,37.4186,37.4832,37.3701,37.3809,156344.0
2016-07-05 09:50:00,69.36,69.47,69.31,69.42,155946.0,37.3755,37.4348,37.3485,37.4078,155946.0
2016-07-05 10:00:00,69.42,69.65,69.41,69.65,435409.0,37.4078,37.5317,37.4024,37.5317,435409.0
2016-07-05 10:10:00,69.65,69.9,69.64,69.87,701519.0,37.5317,37.6665,37.5264,37.6503,701519.0
2016-07-05 10:20:00,69.88,69.93,69.87,69.9,176897.0,37.6557,37.6826,37.6503,37.6665,176897.0
2016-07-05 10:30:00,69.9,69.91,69.72,69.84,236772.0,37.6665,37.6719,37.5695,37.6341,236772.0
2016-07-05 10:40:00,69.85,69.96,69.82,69.94,240695.0,37.6395,37.6988,37.6234,37.688,240695.0
2016-07-05 10:50:00,69.95,70.05,69.94,70.0,256921.0,37.6934,37.7473,37.688,37.7203,256921.0
2016-07-05 11:00:00,70.0,70.04,69.97,69.99,220263.0,37.7203,37.7419,37.7042,37.715,220263.0
2016-07-05 11:10:00,69.98,70.15,69.95,70.12,381333.0,37.7096,37.8012,37.6934,37.785,381333.0
2016-07-05 11:20:00,70.11,70.14,70.03,70.05,130486.0,37.7796,37.7958,37.7365,37.7473,130486.0
2016-07-05 11:30:00,70.04,70.08,69.85,69.91,159713.0,37.7419,37.7635,37.6395,37.6719,159713.0
2016-07-05 11:40:00,69.9,70.0,69.88,69.88,95795.0,37.6665,37.7203,37.6557,37.6557,95795.0
2016-07-05 11:50:00,69.89,69.92,69.83,69.87,93227.0,37.6611,37.6772,37.6287,37.6503,93227.0
2016-07-05 12:00:00,69.87,69.88,69.73,69.76,106861.0,37.6503,37.6557,37.5749,37.591,106861.0
2016-07-05 12:10:00,69.75,69.97,69.73,69.97,94686.0,37.5856,37.7042,37.5749,37.7042,94686.0
2016-07-05 12:20:00,69.96,69.97,69.86,69.88,99385.0,37.6988,37.7042,37.6449,37.6557,99385.0
2016-07-05 12:30:00,69.88,69.89,69.81,69.82,97416.0,37.6557,37.6611,37.618,37.6234,97416.0
2016-07-05 12:40:00,69.83,69.9,69.78,69.9,66389.0,37.6287,37.6665,37.6018,37.6665,66389.0
2016-07-05 12:50:00,69.89,69.94,69.84,69.93,63399.0,37.6611,37.688,37.6341,37.6826,63399.0
2016-07-05 13:00:00,69.94,69.98,69.89,69.96,72766.0,37.688,37.7096,37.6611,37.6988,72766.0
2016-07-05 13:10:00,69.97,69.98,69.86,69.88,73150.0,37.7042,37.7096,37.6449,37.6557,73150.0
2016-07-05 13:20:00,69.88,69.89,69.8,69.8,95749.0,37.6557,37.6611,37.6126,37.6126,95749.0
2016-07-05 13:30:00,69.8,69.9,69.79,69.84,92780.0,37.6126,37.6665,37.6072,37.6341,92780.0
2016-07-05 13:40:00,69.83,69.85,69.79,69.79,100599.0,37.6287,37.6395,37.6072,37.6072,100599.0
2016-07-05 13:50:00,69.8,69.83,69.75,69.77,112802.0,37.6126,37.6287,37.5856,37.5964,112802.0
2016-07-05 14:00:00,69.76,69.82,69.74,69.79,82104.0,37.591,37.6234,37.5802,37.6072,82104.0
2016-07-05 14:10:00,69.79,69.85,69.78,69.82,89190.0,37.6072,37.6395,37.6018,37.6234,89190.0
2016-07-05 14:20:00,69.82,69.85,69.73,69.74,79137.0,37.6234,37.6395,37.5749,37.5802,79137.0
2016-07-05 14:30:00,69.74,69.83,69.72,69.78,85277.0,37.5802,37.6287,37.5695,37.6018,85277.0
2016-07-05 14:40:00,69.79,69.79,69.65,69.67,99096.0,37.6072,37.6072,37.5317,37.5425,99096.0
2016-07-05 14:50:00,69.67,69.67,69.59,69.63,73130.0,37.5425,37.5425,37.4994,37.521,73130.0
2016-07-05 15:00:00,69.63,69.75,69.61,69.7,159974.0,37.521,37.5856,37.5102,37.5587,159974.0
2016-07-05 15:10:00,69.7,69.79,69.69,69.75,120383.0,37.5587,37.6072,37.5533,37.5856,120383.0
2016-07-05 15:20:00,69.75,69.76,69.7,69.73,128528.0,37.5856,37.591,37.5587,37.5749,128528.0
2016-07-05 15:30:00,69.72,69.78,69.62,69.64,152697.0,37.5695,37.6018,37.5156,37.5264,152697.0
2016-07-05 15:40:00,69.65,69.82,69.64,69.78,214895.0,37.5317,37.6234,37.5264,37.6018,214895.0
2016-07-05 15:50:00,69.78,69.79,69.58,69.58,549321.0,37.6018,37.6072,37.494,37.494,549321.0
2016-07-06 09:30:00,69.57,70.0,69.51,69.65,322423.0,37.4886,37.7203,37.4563,37.5317,322423.0
2016-07-06 09:40:00,69.64,69.75,69.39,69.39,187679.0,37.5264,37.5856,37.3916,37.3916,187679.0
2016-07-06 09:50:00,69.4,69.41,69.2,69.3,217256.0,37.397,37.4024,37.2893,37.3431,217256.0
2016-07-06 10:00:00,69.31,69.7,69.29,69.62,175018.0,37.3485,37.5587,37.3378,37.5156,175018.0
2016-07-06 10:10:00,69.62,69.62,69.39,69.45,139291.0,37.5156,37.5156,37.3916,37.424,139291.0
2016-07-06 10:20:00,69.45,69.54,69.38,69.42,105660.0,37.424,37.4725,37.3863,37.4078,105660.0
2016-07-06 10:30:00,69.42,69.5,69.31,69.32,143200.0,37.4078,37.4509,37.3485,37.3539,143200.0
2016-07-06 10:40:00,69.32,69.36,69.2,69.26,93344.0,37.3539,37.3755,37.2893,37.3216,93344.0
2016-07-06 10:50:00,69.26,69.42,69.26,69.39,106490.0,37.3216,37.4078,37.3216,37.3916,106490.0
2016-07-06 11:00:00,69.4,69.5,69.31,69.39,184982.0,37.397,37.4509,37.3485,37.3916,184982.0
2016-07-06 11:10:00,69.4,69.47,69.27,69.27,109420.0,37.397,37.4348,37.327,37.327,109420.0
2016-07-06 11:20:00,69.27,69.42,69.25,69.41,125817.0,37.327,37.4078,37.3162,37.4024,125817.0
2016-07-06 11:30:00,69.41,69.64,69.41,69.64,108339.0,37.4024,37.5264,37.4024,37.5264,108339.0
2016-07-06 11:40:00,69.65,69.72,69.63,69.7,116347.0,37.5317,37.5695,37.521,37.5587,116347.0
2016-07-06 11:50:00,69.7,69.76,69.63,69.72,67898.0,37.5587,37.591,37.521,37.5695,67898.0
2016-07-06 12:00:00,69.72,69.74,69.62,69.64,92507.0,37.5695,37.5802,37.5156,37.5264,92507.0
2016-07-06 12:10:00,69.64,69.69,69.63,69.65,65914.0,37.5264,37.5533,37.521,37.5317,65914.0
2016-07-06 12:20:00,69.64,69.72,69.63,69.69,69016.0,37.5264,37.5695,37.521,37.5533,69016.0
2016-07-06 12:30:00,69.69,69.75,69.66,69.69,78712.0,37.5533,37.5856,37.5371,37.5533,78712.0
2016-07-06 12:40:00,69.69,69.72,69.63,69.64,77694.0,37.5533,37.5695,37.521,37.5264,77694.0
2016-07-06 12:50:00,69.64,69.7,69.6,69.69,65340.0,37.5264,37.5587,37.5048,37.5533,65340.0
2016-07-06 13:00:00,69.69,69.7,69.61,69.63,91511.0,37.5533,37.5587,37.5102,37.521,91511.0
2016-07-06 13:10:00,69.62,69.71,69.55,69.71,114571.0,37.5156,37.5641,37.4779,37.5641,114571.0
2016-07-06 13:20:00,69.71,69.76,69.69,69.76,69618.0,37.5641,37.591,37.5533,37.591,69618.0
2016-07-06 13:30:00,69.75,69.79,69.71,69.75,79937.0,37.5856,37.6072,37.5641,37.5856,79937.0
2016-07-06 13:40:00,69.74,69.76,69.67,69.67,82682.0,37.5802,37.591,37.5425,37.5425,82682.0
2016-07-06 13:50:00,69.67,69.84,69.66,69.76,72851.0,37.5425,37.6341,37.5371,37.591,72851.0
2016-07-06 14:00:00,69.76,69.92,69.73,69.76,110630.0,37.591,37.6772,37.5749,37.591,110630.0
2016-07-06 14:10:00,69.75,69.82,69.64,69.81,88225.0,37.5856,37.6234,37.5264,37.618,88225.0
2016-07-06 14:20:00,69.81,69.84,69.68,69.78,100067.0,37.618,37.6341,37.5479,37.6018,100067.0
2016-07-06 14:30:00,69.79,69.92,69.77,69.88,90587.0,37.6072,37.6772,37.5964,37.6557,90587.0
2016-07-06 14:40:00,69.89,69.89,69.78,69.78,86624.0,37.6611,37.6611,37.6018,37.6018,86624.0
2016-07-06 14:50:00,69.77,69.91,69.75,69.86,88746.0,37.5964,37.6719,37.5856,37.6449,88746.0
2016-07-06 15:00:00,69.86,69.95,69.85,69.93,106755.0,37.6449,37.6934,37.6395,37.6826,106755.0
2016-07-06 15:10:00,69.93,69.95,69.86,69.87,93329.0,37.6826,37.6934,37.6449,37.6503,93329.0
2016-07-06 15:20:00,69.87,69.87,69.77,69.79,99266.0,37.6503,37.6503,37.5964,37.6072,99266.0
2016-07-06 15:30:00,69.79,69.79,69.67,69.74,144437.0,37.6072,37.6072,37.5425,37.5802,144437.0
2016-07-06 15:40:00,69.73,69.79,69.73,69.74,212352.0,37.5749,37.6072,37.5749,37.5802,212352.0
2016-07-06 15:50:00,69.74,69.81,69.65,69.71,856590.0,37.5802,37.618,37.5317,37.5641,856590.0
2016-07-07 09:30:00,69.9,69.95,69.7,69.84,209965.0,37.6665,37.6934,37.5587,37.6341,209965.0
2016-07-07 09:40:00,69.83,69.85,69.53,69.6,141464.0,37.6287,37.6395,37.4671,37.5048,141464.0
2016-07-07 09:50:00,69.61,69.69,69.45,69.67,220480.0,37.5102,37.5533,37.424,37.5425,220480.0
2016-07-07 10:00:00,69.66,69.75,69.6,69.74,118957.0,37.5371,37.5856,37.5048,37.5802,118957.0
2016-07-07 10:10:00,69.75,69.75,69.56,69.62,228131.0,37.5856,37.5856,37.4832,37.5156,228131.0
2016-07-07 10:20:00,69.62,69.76,69.52,69.75,96832.0,37.5156,37.591,37.4617,37.5856,96832.0
2016-07-07 10:30:00,69.76,69.76,69.57,69.61,79659.0,37.591,37.591,37.4886,37.5102,79659.0
2016-07-07 10:40:00,69.6,69.64,69.44,69.45,140443.0,37.5048,37.5264,37.4186,37.424,140443.0
2016-07-07 10:50:00,69.46,69.61,69.45,69.61,92639.0,37.4294,37.5102,37.424,37.5102,92639.0
2016-07-07 11:00:00,69.61,69.74,69.6,69.69,115079.0,37.5102,37.5802,37.5048,37.5533,115079.0
2016-07-07 11:10:00,69.68,69.7,69.45,69.49,105721.0,37.5479,37.5587,37.424,37.4455,105721.0
2016-07-07 11:20:00,69.5,69.55,69.47,69.53,118038.0,37.4509,37.4779,37.4348,37.4671,118038.0
2016-07-07 11:30:00,69.53,69.56,69.48,69.48,62152.0,37.4671,37.4832,37.4401,37.4401,62152.0
2016-07-07 11:40:00,69.49,69.65,69.49,69.62,88148.0,37.4455,37.5317,37.4455,37.5156,88148.0
2016-07-07 11:50:00,69.62,69.65,69.47,69.5,72170.0,37.5156,37.5317,37.4348,37.4509,72170.0
2016-07-07 12:00:00,69.48,69.56,69.48,69.52,73493.0,37.4401,37.4832,37.4401,37.4617,73493.0
2016-07-07 12:10:00,69.52,69.56,69.46,69.48,68038.0,37.4617,37.4832,37.4294,37.4401,68038.0
2016-07-07 12:20:00,69.49,69.57,69.49,69.53,63169.0,37.4455,37.4886,37.4455,37.4671,63169.0
2016-07-07 12:30:00,69.52,69.55,69.48,69.52,41589.0,37.4617,37.4779,37.4401,37.4617,41589.0
2016-07-07 12:40:00,69.51,69.52,69.47,69.51,61447.0,37.4563,37.4617,37.4348,37.4563,61447.0
2016-07-07 12:50:00,69.5,69.57,69.46,69.48,65085.0,37.4509,37.4886,37.4294,37.4401,65085.0
2016-07-07 13:00:00,69.49,69.53,69.44,69.52,46577.0,37.4455,37.4671,37.4186,37.4617,46577.0
2016-07-07 13:10:00,69.53,69.58,69.48,69.52,50423.0,37.4671,37.494,37.4401,37.4617,50423.0
2016-07-07 13:20:00,69.51,69.52,69.44,69.45,102064.0,37.4563,37.4617,37.4186,37.424,102064.0
2016-07-07 13:30:00,69.45,69.65,69.45,69.64,93362.0,37.424,37.5317,37.424,37.5264,93362.0
2016-07-07 13:40:00,69.65,69.65,69.48,69.5,38913.0,37.5317,37.5317,37.4401,37.4509,38913.0
2016-07-07 13:50:00,69.49,69.53,69.46,69.5,49054.0,37.4455,37.4671,37.4294,37.4509,49054.0
2016-07-07 14:00:00,69.49,69.53,69.46,69.48,68683.0,37.4455,37.4671,37.4294,37.4401,68683.0
2016-07-07 14:10:00,69.49,69.49,69.34,69.36,110983.0,37.4455,37.4455,37.3647,37.3755,110983.0
2016-07-07 14:20:00,69.36,69.38,69.29,69.34,84069.0,37.3755,37.3863,37.3378,37.3647,84069.0
2016-07-07 14:30:00,69.35,69.38,69.27,69.36,104178.0,37.3701,37.3863,37.327,37.3755,104178.0
2016-07-07 14:40:00,69.37,69.42,69.35,69.37,68668.0,37.3809,37.4078,37.3701,37.3809,68668.0
2016-07-07 14:50:00,69.38,69.41,69.29,69.32,137548.0,37.3863,37.4024,37.3378,37.3539,137548.0
2016-07-07 15:00:00,69.32,69.38,69.26,69.28,159870.0,37.3539,37.3863,37.3216,37.3324,159870.0
2016-07-07 15:10:00,69.28,69.34,69.25,69.3,123175.0,37.3324,37.3647,37.3162,37.3431,123175.0
2016-07-07 15:20:00,69.3,69.33,69.25,69.33,106268.0,37.3431,37.3593,37.3162,37.3593,106268.0
2016-07-07 15:30:00,69.33,69.38,69.28,69.34,141692.0,37.3593,37.3863,37.3324,37.3647,141692.0
2016-07-07 15:40:00,69.35,69.4,69.32,69.33,241134.0,37.3701,37.397,37.3539,37.3593,241134.0
2016-07-07 15:50:00,69.33,69.35,69.25,69.29,459993.0,37.3593,37.3701,37.3162,37.3378,459993.0
2016-07-08 09:30:00,69.44,69.49,68.92,69.28,281906.0,37.4186,37.4455,37.1384,37.3324,281906.0
2016-07-08 09:40:00,69.28,69.28,68.89,69.0,205328.0,37.3324,37.3324,37.1222,37.1815,205328.0
2016-07-08 09:50:00,69.01,69.15,68.94,69.05,162033.0,37.1869,37.2623,37.1492,37.2084,162033.0
2016-07-08 10:00:00,69.07,69.4,69.01,69.37,178883.0,37.2192,37.397,37.1869,37.3809,178883.0
2016-07-08 10:10:00,69.38,69.66,69.37,69.66,111849.0,37.3863,37.5371,37.3809,37.5371,111849.0
2016-07-08 10:20:00,69.68,69.82,69.55,69.57,112616.0,37.5479,37.6234,37.4779,37.4886,112616.0
2016-07-08 10:30:00,69.58,69.72,69.51,69.67,98497.0,37.494,37.5695,37.4563,37.5425,98497.0
2016-07-08 10:40:00,69.67,69.77,69.64,69.76,105517.0,37.5425,37.5964,37.5264,37.591,105517.0
2016-07-08 10:50:00,69.75,69.76,69.65,69.76,83448.0,37.5856,37.591,37.5317,37.591,83448.0
2016-07-08 11:00:00,69.75,69.77,69.65,69.75,157056.0,37.5856,37.5964,37.5317,37.5856,157056.0
2016-07-08 11:10:00,69.76,69.82,69.59,69.61,87115.0,37.591,37.6234,37.4994,37.5102,87115.0
2016-07-08 11:20:00,69.6,69.67,69.57,69.63,67216.0,37.5048,37.5425,37.4886,37.521,67216.0
2016-07-08 11:30:00,69.62,69.64,69.56,69.61,74989.0,37.5156,37.5264,37.4832,37.5102,74989.0
2016-07-08 11:40:00,69.62,69.63,69.52,69.53,66248.0,37.5156,37.521,37.4617,37.4671,66248.0
2016-07-08 11:50:00,69.55,69.59,69.51,69.58,64772.0,37.4779,37.4994,37.4563,37.494,64772.0
2016-07-08 12:00:00,69.58,69.62,69.52,69.57,76369.0,37.494,37.5156,37.4617,37.4886,76369.0
2016-07-08 12:10:00,69.57,69.58,69.5,69.51,48546.0,37.4886,37.494,37.4509,37.4563,48546.0
2016-07-08 12:20:00,69.51,69.53,69.45,69.45,72944.0,37.4563,37.4671,37.424,37.424,72944.0
2016-07-08 12:30:00,69.45,69.5,69.41,69.47,66209.0,37.424,37.4509,37.4024,37.4348,66209.0
2016-07-08 12:40:00,69.47,69.57,69.46,69.57,50853.0,37.4348,37.4886,37.4294,37.4886,50853.0
2016-07-08 12:50:00,69.56,69.58,69.49,69.5,41967.0,37.4832,37.494,37.4455,37.4509,41967.0
2016-07-08 13:00:00,69.5,69.58,69.48,69.58,65182.0,37.4509,37.494,37.4401,37.494,65182.0
2016-07-08 13:10:00,69.58,69.6,69.53,69.55,87349.0,37.494,37.5048,37.4671,37.4779,87349.0
2016-07-08 13:20:00,69.55,69.66,69.52,69.61,110332.0,37.4779,37.5371,37.4617,37.5102,110332.0
2016-07-08 13:30:00,69.6,69.69,69.59,69.69,48094.0,37.5048,37.5533,37.4994,37.5533,48094.0
2016-07-08 13:40:00,69.68,69.74,69.63,69.64,82400.0,37.5479,37.5802,37.521,37.5264,82400.0
2016-07-08 13:50:00,69.64,69.66,69.57,69.64,76146.0,37.5264,37.5371,37.4886,37.5264,76146.0
2016-07-08 14:00:00,69.64,69.72,69.6,69.68,85592.0,37.5264,37.5695,37.5048,37.5479,85592.0
2016-07-08 14:10:00,69.67,69.76,69.65,69.73,97193.0,37.5425,37.591,37.5317,37.5749,97193.0
2016-07-08 14:20:00,69.73,69.8,69.69,69.79,105253.0,37.5749,37.6126,37.5533,37.6072,105253.0
2016-07-08 14:30:00,69.8,69.84,69.74,69.82,147449.0,37.6126,37.6341,37.5802,37.6234,147449.0
2016-07-08 14:40:00,69.82,69.86,69.8,69.82,87526.0,37.6234,37.6449,37.6126,37.6234,87526.0
2016-07-08 14:50:00,69.83,69.89,69.8,69.84,82186.0,37.6287,37.6611,37.6126,37.6341,82186.0
2016-07-08 15:00:00,69.84,69.85,69.74,69.75,120856.0,37.6341,37.6395,37.5802,37.5856,120856.0
2016-07-08 15:10:00,69.75,69.77,69.72,69.74,155544.0,37.5856,37.5964,37.5695,37.5802,155544.0
2016-07-08 15:20:00,69.74,69.8,69.7,69.71,101138.0,37.5802,37.6126,37.5587,37.5641,101138.0
2016-07-08 15:30:00,69.71,69.72,69.65,69.7,121694.0,37.5641,37.5695,37.5317,37.5587,121694.0
2016-07-08 15:40:00,69.7,69.73,69.67,69.73,144821.0,37.5587,37.5749,37.5425,37.5749,144821.0
2016-07-08 15:50:00,69.73,69.89,69.72,69.81,431546.0,37.5749,37.6611,37.5695,37.618,431546.0
2016-07-11 09:30:00,69.9,69.94,69.13,69.18,433048.0,37.6665,37.688,37.2515,37.2785,433048.0
2016-07-11 09:40:00,69.19,69.35,69.15,69.28,219610.0,37.2839,37.3701,37.2623,37.3324,219610.0
2016-07-11 09:50:00,69.27,69.3,69.23,69.25,203128.0,37.327,37.3431,37.3054,37.3162,203128.0
2016-07-11 10:00:00,69.24,69.32,69.21,69.27,218910.0,37.3108,37.3539,37.2946,37.327,218910.0
2016-07-11 10:10:00,69.27,69.48,69.27,69.47,180364.0,37.327,37.4401,37.327,37.4348,180364.0
2016-07-11 10:20:00,69.47,69.53,69.38,69.48,112095.0,37.4348,37.4671,37.3863,37.4401,112095.0
2016-07-11 10:30:00,69.49,69.56,69.39,69.55,137659.0,37.4455,37.4832,37.3916,37.4779,137659.0
2016-07-11 10:40:00,69.54,69.77,69.53,69.74,95337.0,37.4725,37.5964,37.4671,37.5802,95337.0
2016-07-11 10:50:00,69.74,69.79,69.67,69.73,89911.0,37.5802,37.6072,37.5425,37.5749,89911.0
2016-07-11 11:00:00,69.73,69.75,69.69,69.74,91890.0,37.5749,37.5856,37.5533,37.5802,91890.0
2016-07-11 11:10:00,69.74,69.88,69.73,69.84,77962.0,37.5802,37.6557,37.5749,37.6341,77962.0
2016-07-11 11:20:00,69.84,69.93,69.82,69.89,122980.0,37.6341,37.6826,37.6234,37.6611,122980.0
2016-07-11 11:30:00,69.9,69.95,69.79,69.93,85398.0,37.6665,37.6934,37.6072,37.6826,85398.0
2016-07-11 11:40:00,69.94,70.0,69.92,69.98,57759.0,37.688,37.7203,37.6772,37.7096,57759.0
2016-07-11 11:50:00,69.99,70.0,69.91,69.97,110522.0,37.715,37.7203,37.6719,37.7042,110522.0
2016-07-11 12:00:00,69.96,70.0,69.95,70.0,106798.0,37.6988,37.7203,37.6934,37.7203,106798.0
2016-07-11 12:10:00,70.0,70.0,69.95,69.98,47073.0,37.7203,37.7203,37.6934,37.7096,47073.0
2016-07-11 12:20:00,69.99,70.06,69.98,69.99,113903.0,37.715,37.7527,37.7096,37.715,113903.0
2016-07-11 12:30:00,69.99,70.02,69.91,69.95,193301.0,37.715,37.7311,37.6719,37.6934,193301.0
2016-07-11 12:40:00,69.94,69.98,69.93,69.94,63068.0,37.688,37.7096,37.6826,37.688,63068.0
2016-07-11 12:50:00,69.94,69.98,69.92,69.92,51849.0,37.688,37.7096,37.6772,37.6772,51849.0
2016-07-11 13:00:00,69.93,69.94,69.88,69.89,56281.0,37.6826,37.688,37.6557,37.6611,56281.0
2016-07-11 13:10:00,69.89,69.9,69.8,69.85,51282.0,37.6611,37.6665,37.6126,37.6395,51282.0
2016-07-11 13:20:00,69.85,69.88,69.77,69.78,43670.0,37.6395,37.6557,37.5964,37.6018,43670.0
2016-07-11 13:30:00,69.78,69.85,69.77,69.78,146066.0,37.6018,37.6395,37.5964,37.6018,146066.0
2016-07-11 13:40:00,69.78,69.92,69.76,69.91,129832.0,37.6018,37.6772,37.591,37.6719,129832.0
2016-07-11 13:50:00,69.91,69.91,69.85,69.86,50334.0,37.6719,37.6719,37.6395,37.6449,50334.0
2016-07-11 14:00:00,69.85,69.86,69.79,69.85,79639.0,37.6395,37.6449,37.6072,37.6395,79639.0
2016-07-11 14:10:00,69.86,69.88,69.82,69.82,53162.0,37.6449,37.6557,37.6234,37.6234,53162.0
2016-07-11 14:20:00,69.81,69.87,69.81,69.86,38330.0,37.618,37.6503,37.618,37.6449,38330.0
2016-07-11 14:30:00,69.86,69.87,69.81,69.82,72336.0,37.6449,37.6503,37.618,37.6234,72336.0
2016-07-11 14:40:00,69.82,69.83,69.75,69.77,44685.0,37.6234,37.6287,37.5856,37.5964,44685.0
2016-07-11 14:50:00,69.77,69.83,69.76,69.78,68102.0,37.5964,37.6287,37.591,37.6018,68102.0
2016-07-11 15:00:00,69.79,69.88,69.78,69.86,134832.0,37.6072,37.6557,37.6018,37.6449,134832.0
2016-07-11 15:10:00,69.85,69.9,69.85,69.89,74574.0,37.6395,37.6665,37.6395,37.6611,74574.0
2016-07-11 15:20:00,69.89,69.89,69.84,69.85,81157.0,37.6611,37.6611,37.6341,37.6395,81157.0
2016-07-11 15:30:00,69.86,69.89,69.82,69.87,86099.0,37.6449,37.6611,37.6234,37.6503,86099.0
2016-07-11 15:40:00,69.87,69.87,69.81,69.83,90433.0,37.6503,37.6503,37.618,37.6287,90433.0
2016-07-11 15:50:00,69.83,69.89,69.81,69.86,231792.0,37.6287,37.6611,37.618,37.6449,231792.0
2016-07-12 09:30:00,69.65,69.86,69.4,69.46,370654.0,37.5317,37.6449,37.397,37.4294,370654.0
2016-07-12 09:40:00,69.49,69.54,69.2,69.33,312122.0,37.4455,37.4725,37.2893,37.3593,312122.0
2016-07-12 09:50:00,69.33,69.34,69.1,69.15,290470.0,37.3593,37.3647,37.2354,37.2623,290470.0
2016-07-12 10:00:00,69.15,69.34,69.12,69.33,285542.0,37.2623,37.3647,37.2461,37.3593,285542.0
2016-07-12 10:10:00,69.33,69.6,69.3,69.49,157209.0,37.3593,37.5048,37.3431,37.4455,157209.0
2016-07-12 10:20:00,69.48,69.63,69.44,69.6,175026.0,37.4401,37.521,37.4186,37.5048,175026.0
2016-07-12 10:30:00,69.59,69.63,69.49,69.52,188167.0,37.4994,37.521,37.4455,37.4617,188167.0
2016-07-12 10:40:00,69.52,69.6,69.46,69.48,134946.0,37.4617,37.5048,37.4294,37.4401,134946.0
2016-07-12 10:50:00,69.49,69.6,69.47,69.59,147451.0,37.4455,37.5048,37.4348,37.4994,147451.0
2016-07-12 11:00:00,69.59,69.59,69.38,69.41,75420.0,37.4994,37.4994,37.3863,37.4024,75420.0
2016-07-12 11:10:00,69.41,69.49,69.4,69.44,90793.0,37.4024,37.4455,37.397,37.4186,90793.0
2016-07-12 11:20:00,69.43,69.52,69.39,69.45,81725.0,37.4132,37.4617,37.3916,37.424,81725.0
2016-07-12 11:30:00,69.45,69.47,69.36,69.43,81194.0,37.424,37.4348,37.3755,37.4132,81194.0
2016-07-12 11:40:00,69.43,69.44,69.31,69.31,70400.0,37.4132,37.4186,37.3485,37.3485,70400.0
2016-07-12 11:50:00,69.31,69.42,69.29,69.39,88543.0,37.3485,37.4078,37.3378,37.3916,88543.0
2016-07-12 12:00:00,69.39,69.41,69.28,69.35,164763.0,37.3916,37.4024,37.3324,37.3701,164763.0
2016-07-12 12:10:00,69.36,69.46,69.34,69.35,91246.0,37.3755,37.4294,37.3647,37.3701,91246.0
2016-07-12 12:20:00,69.35,69.44,69.31,69.41,71400.0,37.3701,37.4186,37.3485,37.4024,71400.0
2016-07-12 12:30:00,69.41,69.5,69.35,69.5,106305.0,37.4024,37.4509,37.3701,37.4509,106305.0
2016-07-12 12:40:00,69.49,69.5,69.45,69.45,56180.0,37.4455,37.4509,37.424,37.424,56180.0
2016-07-12 12:50:00,69.46,69.47,69.37,69.39,70579.0,37.4294,37.4348,37.3809,37.3916,70579.0
2016-07-12 13:00:00,69.39,69.41,69.33,69.36,90542.0,37.3916,37.4024,37.3593,37.3755,90542.0
2016-07-12 13:10:00,69.36,69.38,69.3,69.35,73818.0,37.3755,37.3863,37.3431,37.3701,73818.0
2016-07-12 13:20:00,69.36,69.36,69.26,69.3,77449.0,37.3755,37.3755,37.3216,37.3431,77449.0
2016-07-12 13:30:00,69.29,69.31,69.28,69.31,53777.0,37.3378,37.3485,37.3324,37.3485,53777.0
2016-07-12 13:40:00,69.3,69.37,69.3,69.33,79974.0,37.3431,37.3809,37.3431,37.3593,79974.0
2016-07-12 13:50:00,69.34,69.36,69.25,69.26,86797.0,37.3647,37.3755,37.3162,37.3216,86797.0
2016-07-12 14:00:00,69.26,69.3,69.23,69.28,89965.0,37.3216,37.3431,37.3054,37.3324,89965.0
2016-07-12 14:10:00,69.28,69.3,69.25,69.28,65116.0,37.3324,37.3431,37.3162,37.3324,65116.0
2016-07-12 14:20:00,69.28,69.29,69.22,69.23,123920.0,37.3324,37.3378,37.3,37.3054,123920.0
2016-07-12 14:30:00,69.23,69.24,69.17,69.18,115873.0,37.3054,37.3108,37.2731,37.2785,115873.0
2016-07-12 14:40:00,69.18,69.27,69.18,69.2,110676.0,37.2785,37.327,37.2785,37.2893,110676.0
2016-07-12 14:50:00,69.21,69.23,69.1,69.1,105617.0,37.2946,37.3054,37.2354,37.2354,105617.0
2016-07-12 15:00:00,69.11,69.14,69.0,69.02,252128.0,37.2408,37.2569,37.1815,37.1923,252128.0
2016-07-12 15:10:00,69.01,69.04,68.97,69.0,184742.0,37.1869,37.203,37.1653,37.1815,184742.0
2016-07-12 15:20:00,69.0,69.02,68.97,68.97,158912.0,37.1815,37.1923,37.1653,37.1653,158912.0
2016-07-12 15:30:00,68.97,69.01,68.95,68.97,171266.0,37.1653,37.1869,37.1545,37.1653,171266.0
2016-07-12 15:40:00,68.97,69.01,68.9,68.92,183482.0,37.1653,37.1869,37.1276,37.1384,183482.0
2016-07-12 15:50:00,68.92,69.0,68.84,68.88,598437.0,37.1384,37.1815,37.0953,37.1168,598437.0
2016-07-13 09:30:00,68.9,69.23,68.9,69.11,248337.0,37.1276,37.3054,37.1276,37.2408,248337.0
2016-07-13 09:40:00,69.11,69.21,68.99,69.06,240390.0,37.2408,37.2946,37.1761,37.2138,240390.0
2016-07-13 09:50:00,69.06,69.1,68.93,68.94,96421.0,37.2138,37.2354,37.1438,37.1492,96421.0
2016-07-13 10:00:00,68.94,69.21,68.91,69.07,125748.0,37.1492,37.2946,37.133,37.2192,125748.0
2016-07-13 10:10:00,69.08,69.08,68.88,68.96,115351.0,37.2246,37.2246,37.1168,37.1599,115351.0
2016-07-13 10:20:00,68.96,69.13,68.95,69.07,74040.0,37.1599,37.2515,37.1545,37.2192,74040.0
2016-07-13 10:30:00,69.09,69.18,69.04,69.11,158039.0,37.23,37.2785,37.203,37.2408,158039.0
2016-07-13 10:40:00,69.1,69.14,69.02,69.1,128192.0,37.2354,37.2569,37.1923,37.2354,128192.0
2016-07-13 10:50:00,69.1,69.16,69.02,69.03,143551.0,37.2354,37.2677,37.1923,37.1977,143551.0
2016-07-13 11:00:00,69.03,69.15,68.99,69.14,139403.0,37.1977,37.2623,37.1761,37.2569,139403.0
2016-07-13 11:10:00,69.14,69.32,69.08,69.3,232067.0,37.2569,37.3539,37.2246,37.3431,232067.0
2016-07-13 11:20:00,69.31,69.32,69.15,69.18,221050.0,37.3485,37.3539,37.2623,37.2785,221050.0
2016-07-13 11:30:00,69.18,69.29,69.16,69.21,65606.0,37.2785,37.3378,37.2677,37.2946,65606.0
2016-07-13 11:40:00,69.21,69.23,69.16,69.21,87507.0,37.2946,37.3054,37.2677,37.2946,87507.0
2016-07-13 11:50:00,69.21,69.21,69.05,69.06,49699.0,37.2946,37.2946,37.2084,37.2138,49699.0
2016-07-13 12:00:00,69.07,69.26,69.07,69.24,50491.0,37.2192,37.3216,37.2192,37.3108,50491.0
2016-07-13 12:10:00,69.24,69.26,69.18,69.18,72817.0,37.3108,37.3216,37.2785,37.2785,72817.0
2016-07-13 12:20:00,69.19,69.21,69.17,69.17,45959.0,37.2839,37.2946,37.2731,37.2731,45959.0
2016-07-13 12:30:00,69.17,69.25,69.15,69.22,44273.0,37.2731,37.3162,37.2623,37.3,44273.0
2016-07-13 12:40:00,69.21,69.23,69.14,69.16,48514.0,37.2946,37.3054,37.2569,37.2677,48514.0
2016-07-13 12:50:00,69.16,69.17,69.09,69.12,55551.0,37.2677,37.2731,37.23,37.2461,55551.0
2016-07-13 13:00:00,69.13,69.23,69.12,69.18,72294.0,37.2515,37.3054,37.2461,37.2785,72294.0
2016-07-13 13:10:00,69.18,69.19,69.11,69.12,73123.0,37.2785,37.2839,37.2408,37.2461,73123.0
2016-07-13 13:20:00,69.13,69.16,69.1,69.11,64573.0,37.2515,37.2677,37.2354,37.2408,64573.0
2016-07-13 13:30:00,69.12,69.12,68.99,69.06,107614.0,37.2461,37.2461,37.1761,37.2138,107614.0
2016-07-13 13:40:00,69.06,69.08,69.03,69.07,75006.0,37.2138,37.2246,37.1977,37.2192,75006.0
2016-07-13 13:50:00,69.07,69.11,69.03,69.04,67965.0,37.2192,37.2408,37.1977,37.203,67965.0
2016-07-13 14:00:00,69.05,69.15,69.04,69.14,99912.0,37.2084,37.2623,37.203,37.2569,99912.0
2016-07-13 14:10:00,69.15,69.17,69.09,69.12,105171.0,37.2623,37.2731,37.23,37.2461,105171.0
2016-07-13 14:20:00,69.11,69.15,69.09,69.14,82478.0,37.2408,37.2623,37.23,37.2569,82478.0
2016-07-13 14:30:00,69.13,69.16,69.09,69.13,91506.0,37.2515,37.2677,37.23,37.2515,91506.0
2016-07-13 14:40:00,69.13,69.13,69.08,69.12,64130.0,37.2515,37.2515,37.2246,37.2461,64130.0
2016-07-13 14:50:00,69.12,69.14,69.08,69.09,94960.0,37.2461,37.2569,37.2246,37.23,94960.0
2016-07-13 15:00:00,69.1,69.11,69.05,69.06,108428.0,37.2354,37.2408,37.2084,37.2138,108428.0
2016-07-13 15:10:00,69.07,69.08,69.03,69.06,63890.0,37.2192,37.2246,37.1977,37.2138,63890.0
2016-07-13 15:20:00,69.07,69.09,69.03,69.08,92933.0,37.2192,37.23,37.1977,37.2246,92933.0
2016-07-13 15:30:00,69.08,69.16,69.06,69.14,193028.0,37.2246,37.2677,37.2138,37.2569,193028.0
2016-07-13 15:40:00,69.13,69.14,69.07,69.08,144189.0,37.2515,37.2569,37.2192,37.2246,144189.0
2016-07-13 15:50:00,69.07,69.09,68.99,69.05,550262.0,37.2192,37.23,37.1761,37.2084,550262.0
2016-07-14 09:30:00,68.88,69.08,68.7,68.94,290200.0,37.1168,37.2246,37.0198,37.1492,290200.0
2016-07-14 09:40:00,68.94,69.09,68.77,69.06,150111.0,37.1492,37.23,37.0575,37.2138,150111.0
2016-07-14 09:50:00,69.06,69.25,68.98,69.18,139544.0,37.2138,37.3162,37.1707,37.2785,139544.0
2016-07-14 10:00:00,69.18,69.21,69.07,69.1,103546.0,37.2785,37.2946,37.2192,37.2354,103546.0
2016-07-14 10:10:00,69.1,69.24,69.1,69.13,149623.0,37.2354,37.3108,37.2354,37.2515,149623.0
2016-07-14 10:20:00,69.14,69.28,69.1,69.24,228302.0,37.2569,37.3324,37.2354,37.3108,228302.0
2016-07-14 10:30:00,69.25,69.31,69.16,69.2,126451.0,37.3162,37.3485,37.2677,37.2893,126451.0
2016-07-14 10:40:00,69.2,69.22,69.03,69.11,141310.0,37.2893,37.3,37.1977,37.2408,141310.0
2016-07-14 10:50:00,69.11,69.12,69.04,69.09,115769.0,37.2408,37.2461,37.203,37.23,115769.0
2016-07-14 11:00:00,69.09,69.22,69.06,69.17,236762.0,37.23,37.3,37.2138,37.2731,236762.0
2016-07-14 11:10:00,69.17,69.28,69.17,69.28,82485.0,37.2731,37.3324,37.2731,37.3324,82485.0
2016-07-14 11:20:00,69.28,69.31,69.18,69.22,82982.0,37.3324,37.3485,37.2785,37.3,82982.0
2016-07-14 11:30:00,69.22,69.25,69.12,69.14,63568.0,37.3,37.3162,37.2461,37.2569,63568.0
2016-07-14 11:40:00,69.14,69.17,69.08,69.14,93956.0,37.2569,37.2731,37.2246,37.2569,93956.0
2016-07-14 11:50:00,69.14,69.14,69.05,69.1,93608.0,37.2569,37.2569,37.2084,37.2354,93608.0
2016-07-14 12:00:00,69.11,69.23,69.09,69.21,44870.0,37.2408,37.3054,37.23,37.2946,44870.0
2016-07-14 12:10:00,69.21,69.21,69.01,69.08,92680.0,37.2946,37.2946,37.1869,37.2246,92680.0
2016-07-14 12:20:00,69.08,69.13,69.07,69.11,78405.0,37.2246,37.2515,37.2192,37.2408,78405.0
2016-07-14 12:30:00,69.1,69.17,69.08,69.11,35500.0,37.2354,37.2731,37.2246,37.2408,35500.0
2016-07-14 12:40:00,69.11,69.15,68.94,68.98,72345.0,37.2408,37.2623,37.1492,37.1707,72345.0
2016-07-14 12:50:00,68.98,69.0,68.94,68.97,49501.0,37.1707,37.1815,37.1492,37.1653,49501.0
2016-07-14 13:00:00,68.98,68.99,68.84,68.86,72396.0,37.1707,37.1761,37.0953,37.106,72396.0
2016-07-14 13:10:00,68.85,68.92,68.84,68.92,52761.0,37.1007,37.1384,37.0953,37.1384,52761.0
2016-07-14 13:20:00,68.92,68.94,68.85,68.87,36725.0,37.1384,37.1492,37.1007,37.1114,36725.0
2016-07-14 13:30:00,68.86,68.93,68.85,68.91,49496.0,37.106,37.1438,37.1007,37.133,49496.0
2016-07-14 13:40:00,68.91,68.92,68.86,68.89,64013.0,37.133,37.1384,37.106,37.1222,64013.0
2016-07-14 13:50:00,68.9,68.9,68.82,68.84,54829.0,37.1276,37.1276,37.0845,37.0953,54829.0
2016-07-14 14:00:00,68.84,68.86,68.81,68.85,73190.0,37.0953,37.106,37.0791,37.1007,73190.0
2016-07-14 14:10:00,68.86,69.01,68.85,68.99,61664.0,37.106,37.1869,37.1007,37.1761,61664.0
2016-07-14 14:20:00,69.0,69.0,68.88,68.89,60177.0,37.1815,37.1815,37.1168,37.1222,60177.0
2016-07-14 14:30:00,68.89,68.94,68.85,68.92,67771.0,37.1222,37.1492,37.1007,37.1384,67771.0
2016-07-14 14:40:00,68.93,68.96,68.88,68.9,52530.0,37.1438,37.1599,37.1168,37.1276,52530.0
2016-07-14 14:50:00,68.9,68.95,68.9,68.94,39877.0,37.1276,37.1545,37.1276,37.1492,39877.0
2016-07-14 15:00:00,68.94,69.02,68.92,69.01,76921.0,37.1492,37.1923,37.1384,37.1869,76921.0
2016-07-14 15:10:00,69.0,69.01,68.94,68.95,121308.0,37.1815,37.1869,37.1492,37.1545,121308.0
2016-07-14 15:20:00,68.95,69.0,68.94,68.98,128601.0,37.1545,37.1815,37.1492,37.1707,128601.0
2016-07-14 15:30:00,68.98,69.0,68.9,68.92,118909.0,37.1707,37.1815,37.1276,37.1384,118909.0
2016-07-14 15:40:00,68.91,68.98,68.9,68.96,188295.0,37.133,37.1707,37.1276,37.1599,188295.0
2016-07-14 15:50:00,68.96,69.0,68.9,68.91,300714.0,37.1599,37.1815,37.1276,37.133,300714.0
2016-07-15 09:30:00,69.14,69.41,68.95,69.37,770368.0,37.2569,37.4024,37.1545,37.3809,770368.0
2016-07-15 09:40:00,69.37,69.48,69.25,69.33,139139.0,37.3809,37.4401,37.3162,37.3593,139139.0
2016-07-15 09:50:00,69.33,69.36,69.11,69.15,144374.0,37.3593,37.3755,37.2408,37.2623,144374.0
2016-07-15 10:00:00,69.16,69.27,69.11,69.24,89441.0,37.2677,37.327,37.2408,37.3108,89441.0
2016-07-15 10:10:00,69.25,69.37,69.22,69.25,172715.0,37.3162,37.3809,37.3,37.3162,172715.0
2016-07-15 10:20:00,69.25,69.35,69.23,69.26,105597.0,37.3162,37.3701,37.3054,37.3216,105597.0
2016-07-15 10:30:00,69.26,69.3,69.2,69.25,153095.0,37.3216,37.3431,37.2893,37.3162,153095.0
2016-07-15 10:40:00,69.24,69.25,69.16,69.18,88261.0,37.3108,37.3162,37.2677,37.2785,88261.0
2016-07-15 10:50:00,69.17,69.26,69.15,69.17,89968.0,37.2731,37.3216,37.2623,37.2731,89968.0
2016-07-15 11:00:00,69.18,69.28,69.13,69.23,93585.0,37.2785,37.3324,37.2515,37.3054,93585.0
2016-07-15 11:10:00,69.22,69.31,69.21,69.22,83063.0,37.3,37.3485,37.2946,37.3,83063.0
2016-07-15 11:20:00,69.21,69.22,69.14,69.18,105794.0,37.2946,37.3,37.2569,37.2785,105794.0
2016-07-15 11:30:00,69.18,69.22,69.13,69.22,91791.0,37.2785,37.3,37.2515,37.3,91791.0
2016-07-15 11:40:00,69.21,69.21,69.1,69.14,107654.0,37.2946,37.2946,37.2354,37.2569,107654.0
2016-07-15 11:50:00,69.15,69.16,69.06,69.08,70546.0,37.2623,37.2677,37.2138,37.2246,70546.0
2016-07-15 12:00:00,69.08,69.23,69.06,69.22,61122.0,37.2246,37.3054,37.2138,37.3,61122.0
2016-07-15 12:10:00,69.22,69.25,69.15,69.19,56417.0,37.3,37.3162,37.2623,37.2839,56417.0
2016-07-15 12:20:00,69.19,69.23,69.1,69.1,106994.0,37.2839,37.3054,37.2354,37.2354,106994.0
2016-07-15 12:30:00,69.1,69.11,69.05,69.06,89739.0,37.2354,37.2408,37.2084,37.2138,89739.0
2016-07-15 12:40:00,69.06,69.2,69.06,69.2,55248.0,37.2138,37.2893,37.2138,37.2893,55248.0
2016-07-15 12:50:00,69.2,69.2,69.14,69.17,48846.0,37.2893,37.2893,37.2569,37.2731,48846.0
2016-07-15 13:00:00,69.17,69.21,69.16,69.21,47674.0,37.2731,37.2946,37.2677,37.2946,47674.0
2016-07-15 13:10:00,69.2,69.3,69.19,69.3,114930.0,37.2893,37.3431,37.2839,37.3431,114930.0
2016-07-15 13:20:00,69.3,69.32,69.28,69.29,56508.0,37.3431,37.3539,37.3324,37.3378,56508.0
2016-07-15 13:30:00,69.29,69.36,69.29,69.33,64450.0,37.3378,37.3755,37.3378,37.3593,64450.0
2016-07-15 13:40:00,69.33,69.4,69.33,69.34,137784.0,37.3593,37.397,37.3593,37.3647,137784.0
2016-07-15 13:50:00,69.34,69.35,69.27,69.31,64161.0,37.3647,37.3701,37.327,37.3485,64161.0
2016-07-15 14:00:00,69.31,69.34,69.23,69.25,52534.0,37.3485,37.3647,37.3054,37.3162,52534.0
2016-07-15 14:10:00,69.24,69.3,69.19,69.2,60196.0,37.3108,37.3431,37.2839,37.2893,60196.0
2016-07-15 14:20:00,69.19,69.2,69.14,69.2,78498.0,37.2839,37.2893,37.2569,37.2893,78498.0
2016-07-15 14:30:00,69.2,69.24,69.19,69.24,53757.0,37.2893,37.3108,37.2839,37.3108,53757.0
2016-07-15 14:40:00,69.24,69.28,69.23,69.26,97252.0,37.3108,37.3324,37.3054,37.3216,97252.0
2016-07-15 14:50:00,69.26,69.31,69.25,69.31,75564.0,37.3216,37.3485,37.3162,37.3485,75564.0
2016-07-15 15:00:00,69.31,69.33,69.23,69.25,103817.0,37.3485,37.3593,37.3054,37.3162,103817.0
2016-07-15 15:10:00,69.25,69.26,69.23,69.25,69054.0,37.3162,37.3216,37.3054,37.3162,69054.0
2016-07-15 15:20:00,69.26,69.37,69.24,69.34,113512.0,37.3216,37.3809,37.3108,37.3647,113512.0
2016-07-15 15:30:00,69.33,69.39,69.33,69.37,123333.0,37.3593,37.3916,37.3593,37.3809,123333.0
2016-07-15 15:40:00,69.37,69.39,69.33,69.34,116213.0,37.3809,37.3916,37.3593,37.3647,116213.0
2016-07-15 15:50:00,69.34,69.44,69.33,69.4,405730.0,37.3647,37.4186,37.3593,37.397,405730.0
2016-07-18 09:30:00,69.31,69.43,69.05,69.19,225038.0,37.3485,37.4132,37.2084,37.2839,225038.0
2016-07-18 09:40:00,69.2,69.28,69.15,69.23,68499.0,37.2893,37.3324,37.2623,37.3054,68499.0
2016-07-18 09:50:00,69.24,69.25,69.01,69.03,106914.0,37.3108,37.3162,37.1869,37.1977,106914.0
2016-07-18 10:00:00,69.02,69.16,69.02,69.11,57276.0,37.1923,37.2677,37.1923,37.2408,57276.0
2016-07-18 10:10:00,69.11,69.11,68.94,68.95,99782.0,37.2408,37.2408,37.1492,37.1545,99782.0
2016-07-18 10:20:00,68.95,68.96,68.9,68.91,83847.0,37.1545,37.1599,37.1276,37.133,83847.0
2016-07-18 10:30:00,68.91,69.04,68.9,68.94,92930.0,37.133,37.203,37.1276,37.1492,92930.0
2016-07-18 10:40:00,68.93,69.02,68.92,69.02,91611.0,37.1438,37.1923,37.1384,37.1923,91611.0
2016-07-18 10:50:00,69.01,69.06,68.98,69.03,69974.0,37.1869,37.2138,37.1707,37.1977,69974.0
2016-07-18 11:00:00,69.03,69.04,68.99,69.01,122424.0,37.1977,37.203,37.1761,37.1869,122424.0
2016-07-18 11:10:00,69.01,69.06,68.95,68.96,83113.0,37.1869,37.2138,37.1545,37.1599,83113.0
2016-07-18 11:20:00,68.97,69.0,68.86,68.86,68719.0,37.1653,37.1815,37.106,37.106,68719.0
2016-07-18 11:30:00,68.86,68.92,68.82,68.82,114342.0,37.106,37.1384,37.0845,37.0845,114342.0
2016-07-18 11:40:00,68.83,69.06,68.82,69.03,76125.0,37.0899,37.2138,37.0845,37.1977,76125.0
2016-07-18 11:50:00,69.04,69.04,68.97,68.98,51485.0,37.203,37.203,37.1653,37.1707,51485.0
2016-07-18 12:00:00,68.97,68.98,68.87,68.94,82987.0,37.1653,37.1707,37.1114,37.1492,82987.0
2016-07-18 12:10:00,68.94,68.96,68.89,68.91,85017.0,37.1492,37.1599,37.1222,37.133,85017.0
2016-07-18 12:20:00,68.91,68.99,68.88,68.97,67657.0,37.133,37.1761,37.1168,37.1653,67657.0
2016-07-18 12:30:00,68.97,69.04,68.96,69.03,89546.0,37.1653,37.203,37.1599,37.1977,89546.0
2016-07-18 12:40:00,69.03,69.04,68.92,68.92,64106.0,37.1977,37.203,37.1384,37.1384,64106.0
2016-07-18 12:50:00,68.92,69.08,68.92,69.07,105826.0,37.1384,37.2246,37.1384,37.2192,105826.0
2016-07-18 13:00:00,69.06,69.08,68.91,68.93,68475.0,37.2138,37.2246,37.133,37.1438,68475.0
2016-07-18 13:10:00,68.93,68.98,68.87,68.97,73146.0,37.1438,37.1707,37.1114,37.1653,73146.0
2016-07-18 13:20:00,68.97,69.06,68.97,69.06,78470.0,37.1653,37.2138,37.1653,37.2138,78470.0
2016-07-18 13:30:00,69.06,69.06,69.01,69.03,60850.0,37.2138,37.2138,37.1869,37.1977,60850.0
2016-07-18 13:40:00,69.04,69.06,69.0,69.04,41014.0,37.203,37.2138,37.1815,37.203,41014.0
2016-07-18 13:50:00,69.03,69.08,69.02,69.05,73737.0,37.1977,37.2246,37.1923,37.2084,73737.0
2016-07-18 14:00:00,69.06,69.08,69.02,69.03,66236.0,37.2138,37.2246,37.1923,37.1977,66236.0
2016-07-18 14:10:00,69.04,69.13,68.98,69.01,170011.0,37.203,37.2515,37.1707,37.1869,170011.0
2016-07-18 14:20:00,69.01,69.12,69.0,69.07,58972.0,37.1869,37.2461,37.1815,37.2192,58972.0
2016-07-18 14:30:00,69.06,69.08,69.03,69.08,53873.0,37.2138,37.2246,37.1977,37.2246,53873.0
2016-07-18 14:40:00,69.08,69.15,69.08,69.14,51576.0,37.2246,37.2623,37.2246,37.2569,51576.0
2016-07-18 14:50:00,69.14,69.17,69.13,69.16,76038.0,37.2569,37.2731,37.2515,37.2677,76038.0
2016-07-18 15:00:00,69.15,69.15,69.08,69.13,79349.0,37.2623,37.2623,37.2246,37.2515,79349.0
2016-07-18 15:10:00,69.14,69.19,69.13,69.19,81165.0,37.2569,37.2839,37.2515,37.2839,81165.0
2016-07-18 15:20:00,69.18,69.2,69.15,69.19,57017.0,37.2785,37.2893,37.2623,37.2839,57017.0
2016-07-18 15:30:00,69.18,69.2,69.12,69.15,82963.0,37.2785,37.2893,37.2461,37.2623,82963.0
2016-07-18 15:40:00,69.16,69.16,69.11,69.16,124834.0,37.2677,37.2677,37.2408,37.2677,124834.0
2016-07-18 15:50:00,69.15,69.19,69.13,69.15,342238.0,37.2623,37.2839,37.2515,37.2623,342238.0
2016-07-19 09:30:00,68.81,68.83,68.45,68.64,381784.0,37.0791,37.0899,36.8851,36.9875,381784.0
2016-07-19 09:40:00,68.64,68.69,68.56,68.64,179528.0,36.9875,37.0144,36.9444,36.9875,179528.0
2016-07-19 09:50:00,68.64,68.74,68.6,68.7,216528.0,36.9875,37.0414,36.9659,37.0198,216528.0
2016-07-19 10:00:00,68.7,68.74,68.62,68.67,168404.0,37.0198,37.0414,36.9767,37.0037,168404.0
2016-07-19 10:10:00,68.67,68.8,68.67,68.7,79243.0,37.0037,37.0737,37.0037,37.0198,79243.0
2016-07-19 10:20:00,68.71,68.95,68.7,68.94,108759.0,37.0252,37.1545,37.0198,37.1492,108759.0
2016-07-19 10:30:00,68.93,68.96,68.89,68.9,232428.0,37.1438,37.1599,37.1222,37.1276,232428.0
2016-07-19 10:40:00,68.9,68.9,68.79,68.8,90407.0,37.1276,37.1276,37.0683,37.0737,90407.0
2016-07-19 10:50:00,68.8,69.03,68.79,69.02,130521.0,37.0737,37.1977,37.0683,37.1923,130521.0
2016-07-19 11:00:00,69.02,69.06,68.99,69.01,148108.0,37.1923,37.2138,37.1761,37.1869,148108.0
2016-07-19 11:10:00,69.01,69.03,68.92,68.95,108715.0,37.1869,37.1977,37.1384,37.1545,108715.0
2016-07-19 11:20:00,68.95,68.98,68.88,68.93,90798.0,37.1545,37.1707,37.1168,37.1438,90798.0
2016-07-19 11:30:00,68.92,68.93,68.86,68.89,91369.0,37.1384,37.1438,37.106,37.1222,91369.0
2016-07-19 11:40:00,68.9,68.92,68.81,68.86,66894.0,37.1276,37.1384,37.0791,37.106,66894.0
2016-07-19 11:50:00,68.87,69.0,68.84,68.97,98586.0,37.1114,37.1815,37.0953,37.1653,98586.0
2016-07-19 12:00:00,68.97,68.97,68.93,68.97,58555.0,37.1653,37.1653,37.1438,37.1653,58555.0
2016-07-19 12:10:00,68.98,69.04,68.96,68.96,51889.0,37.1707,37.203,37.1599,37.1599,51889.0
2016-07-19 12:20:00,68.97,68.99,68.94,68.96,35266.0,37.1653,37.1761,37.1492,37.1599,35266.0
2016-07-19 12:30:00,68.96,68.96,68.86,68.87,42829.0,37.1599,37.1599,37.106,37.1114,42829.0
2016-07-19 12:40:00,68.88,68.95,68.86,68.91,44267.0,37.1168,37.1545,37.106,37.133,44267.0
2016-07-19 12:50:00,68.91,69.0,68.9,68.98,73572.0,37.133,37.1815,37.1276,37.1707,73572.0
2016-07-19 13:00:00,68.97,69.02,68.97,69.01,59097.0,37.1653,37.1923,37.1653,37.1869,59097.0
2016-07-19 13:10:00,69.01,69.03,68.99,69.0,51336.0,37.1869,37.1977,37.1761,37.1815,51336.0
2016-07-19 13:20:00,69.0,69.02,68.97,69.01,123702.0,37.1815,37.1923,37.1653,37.1869,123702.0
2016-07-19 13:30:00,69.01,69.06,69.0,69.03,83203.0,37.1869,37.2138,37.1815,37.1977,83203.0
2016-07-19 13:40:00,69.03,69.09,69.02,69.08,46232.0,37.1977,37.23,37.1923,37.2246,46232.0
2016-07-19 13:50:00,69.08,69.08,69.02,69.04,36524.0,37.2246,37.2246,37.1923,37.203,36524.0
2016-07-19 14:00:00,69.05,69.17,69.05,69.16,89083.0,37.2084,37.2731,37.2084,37.2677,89083.0
2016-07-19 14:10:00,69.16,69.17,69.1,69.14,69777.0,37.2677,37.2731,37.2354,37.2569,69777.0
2016-07-19 14:20:00,69.14,69.14,69.1,69.11,37284.0,37.2569,37.2569,37.2354,37.2408,37284.0
2016-07-19 14:30:00,69.12,69.13,69.09,69.11,42883.0,37.2461,37.2515,37.23,37.2408,42883.0
2016-07-19 14:40:00,69.11,69.14,69.08,69.09,37473.0,37.2408,37.2569,37.2246,37.23,37473.0
2016-07-19 14:50:00,69.09,69.09,69.02,69.03,35675.0,37.23,37.23,37.1923,37.1977,35675.0
2016-07-19 15:00:00,69.03,69.05,69.0,69.01,88728.0,37.1977,37.2084,37.1815,37.1869,88728.0
2016-07-19 15:10:00,69.01,69.06,69.0,69.06,52671.0,37.1869,37.2138,37.1815,37.2138,52671.0
2016-07-19 15:20:00,69.05,69.11,69.05,69.09,106673.0,37.2084,37.2408,37.2084,37.23,106673.0
2016-07-19 15:30:00,69.1,69.12,69.09,69.11,98374.0,37.2354,37.2461,37.23,37.2408,98374.0
2016-07-19 15:40:00,69.11,69.16,69.1,69.13,110989.0,37.2408,37.2677,37.2354,37.2515,110989.0
2016-07-19 15:50:00,69.14,69.23,69.13,69.21,302174.0,37.2569,37.3054,37.2515,37.2946,302174.0
2016-07-20 09:30:00,69.24,69.36,69.11,69.16,170014.0,37.3108,37.3755,37.2408,37.2677,170014.0
2016-07-20 09:40:00,69.18,69.19,69.07,69.1,94701.0,37.2785,37.2839,37.2192,37.2354,94701.0
2016-07-20 09:50:00,69.11,69.12,69.01,69.12,59980.0,37.2408,37.2461,37.1869,37.2461,59980.0
2016-07-20 10:00:00,69.11,69.14,69.03,69.07,76729.0,37.2408,37.2569,37.1977,37.2192,76729.0
2016-07-20 10:10:00,69.07,69.07,69.0,69.01,76246.0,37.2192,37.2192,37.1815,37.1869,76246.0
2016-07-20 10:20:00,69.01,69.02,68.94,69.0,67843.0,37.1869,37.1923,37.1492,37.1815,67843.0
2016-07-20 10:30:00,68.99,69.02,68.96,68.97,109516.0,37.1761,37.1923,37.1599,37.1653,109516.0
2016-07-20 10:40:00,68.97,69.01,68.95,68.97,50898.0,37.1653,37.1869,37.1545,37.1653,50898.0
2016-07-20 10:50:00,68.98,69.13,68.97,69.13,60635.0,37.1707,37.2515,37.1653,37.2515,60635.0
2016-07-20 11:00:00,69.12,69.14,69.08,69.09,73552.0,37.2461,37.2569,37.2246,37.23,73552.0
2016-07-20 11:10:00,69.08,69.13,69.05,69.13,52272.0,37.2246,37.2515,37.2084,37.2515,52272.0
2016-07-20 11:20:00,69.14,69.15,69.11,69.13,60882.0,37.2569,37.2623,37.2408,37.2515,60882.0
2016-07-20 11:30:00,69.13,69.14,69.07,69.08,104241.0,37.2515,37.2569,37.2192,37.2246,104241.0
2016-07-20 11:40:00,69.07,69.1,69.04,69.04,120011.0,37.2192,37.2354,37.203,37.203,120011.0
2016-07-20 11:50:00,69.04,69.04,68.97,69.01,61793.0,37.203,37.203,37.1653,37.1869,61793.0
2016-07-20 12:00:00,69.0,69.03,69.0,69.02,54870.0,37.1815,37.1977,37.1815,37.1923,54870.0
2016-07-20 12:10:00,69.02,69.06,69.0,69.05,48103.0,37.1923,37.2138,37.1815,37.2084,48103.0
2016-07-20 12:20:00,69.05,69.09,69.03,69.03,38686.0,37.2084,37.23,37.1977,37.1977,38686.0
2016-07-20 12:30:00,69.04,69.07,69.0,69.0,36017.0,37.203,37.2192,37.1815,37.1815,36017.0
2016-07-20 12:40:00,69.01,69.04,68.99,69.04,33561.0,37.1869,37.203,37.1761,37.203,33561.0
2016-07-20 12:50:00,69.05,69.05,68.99,69.0,43479.0,37.2084,37.2084,37.1761,37.1815,43479.0
2016-07-20 13:00:00,69.0,69.02,68.98,69.0,51860.0,37.1815,37.1923,37.1707,37.1815,51860.0
2016-07-20 13:10:00,69.0,69.02,68.98,69.01,42421.0,37.1815,37.1923,37.1707,37.1869,42421.0
2016-07-20 13:20:00,69.01,69.04,68.97,68.97,71762.0,37.1869,37.203,37.1653,37.1653,71762.0
2016-07-20 13:30:00,68.97,68.98,68.88,68.91,107743.0,37.1653,37.1707,37.1168,37.133,107743.0
2016-07-20 13:40:00,68.92,68.97,68.91,68.97,43472.0,37.1384,37.1653,37.133,37.1653,43472.0
2016-07-20 13:50:00,68.96,68.99,68.93,68.97,52569.0,37.1599,37.1761,37.1438,37.1653,52569.0
2016-07-20 14:00:00,68.96,68.97,68.92,68.95,86910.0,37.1599,37.1653,37.1384,37.1545,86910.0
2016-07-20 14:10:00,68.95,69.01,68.93,69.0,70192.0,37.1545,37.1869,37.1438,37.1815,70192.0
2016-07-20 14:20:00,68.99,69.0,68.92,68.92,176777.0,37.1761,37.1815,37.1384,37.1384,176777.0
2016-07-20 14:30:00,68.91,68.92,68.86,68.89,70604.0,37.133,37.1384,37.106,37.1222,70604.0
2016-07-20 14:40:00,68.89,68.95,68.88,68.92,53002.0,37.1222,37.1545,37.1168,37.1384,53002.0
2016-07-20 14:50:00,68.92,68.95,68.9,68.91,34631.0,37.1384,37.1545,37.1276,37.133,34631.0
2016-07-20 15:00:00,68.91,68.91,68.88,68.89,81816.0,37.133,37.133,37.1168,37.1222,81816.0
2016-07-20 15:10:00,68.89,68.91,68.88,68.9,49832.0,37.1222,37.133,37.1168,37.1276,49832.0
2016-07-20 15:20:00,68.9,68.91,68.88,68.9,125423.0,37.1276,37.133,37.1168,37.1276,125423.0
2016-07-20 15:30:00,68.9,69.02,68.9,68.99,194751.0,37.1276,37.1923,37.1276,37.1761,194751.0
2016-07-20 15:40:00,68.99,69.01,68.96,69.0,152060.0,37.1761,37.1869,37.1599,37.1815,152060.0
2016-07-20 15:50:00,68.99,69.03,68.99,69.01,318466.0,37.1761,37.1977,37.1761,37.1869,318466.0
2016-07-21 09:30:00,68.95,69.0,68.51,68.64,198232.0,37.1545,37.1815,36.9174,36.9875,198232.0
2016-07-21 09:40:00,68.65,68.69,68.56,68.66,138365.0,36.9929,37.0144,36.9444,36.9983,138365.0
2016-07-21 09:50:00,68.65,68.73,68.61,68.71,61162.0,36.9929,37.036,36.9713,37.0252,61162.0
2016-07-21 10:00:00,68.7,68.71,68.65,68.67,83557.0,37.0198,37.0252,36.9929,37.0037,83557.0
2016-07-21 10:10:00,68.67,68.71,68.62,68.63,186359.0,37.0037,37.0252,36.9767,36.9821,186359.0
2016-07-21 10:20:00,68.64,68.65,68.57,68.61,93145.0,36.9875,36.9929,36.9498,36.9713,93145.0
2016-07-21 10:30:00,68.6,68.65,68.54,68.58,104396.0,36.9659,36.9929,36.9336,36.9552,104396.0
2016-07-21 10:40:00,68.59,68.59,68.45,68.55,94000.0,36.9606,36.9606,36.8851,36.939,94000.0
2016-07-21 10:50:00,68.56,68.56,68.49,68.53,75965.0,36.9444,36.9444,36.9067,36.9282,75965.0
2016-07-21 11:00:00,68.54,68.58,68.53,68.56,57931.0,36.9336,36.9552,36.9282,36.9444,57931.0
2016-07-21 11:10:00,68.56,68.58,68.54,68.55,118493.0,36.9444,36.9552,36.9336,36.939,118493.0
2016-07-21 11:20:00,68.55,68.55,68.48,68.5,182414.0,36.939,36.939,36.9013,36.9121,182414.0
2016-07-21 11:30:00,68.5,68.53,68.47,68.49,160830.0,36.9121,36.9282,36.8959,36.9067,160830.0
2016-07-21 11:40:00,68.48,68.49,68.41,68.43,124861.0,36.9013,36.9067,36.8636,36.8743,124861.0
2016-07-21 11:50:00,68.43,68.48,68.4,68.47,124187.0,36.8743,36.9013,36.8582,36.8959,124187.0
2016-07-21 12:00:00,68.47,68.5,68.45,68.48,65075.0,36.8959,36.9121,36.8851,36.9013,65075.0
2016-07-21 12:10:00,68.48,68.51,68.47,68.5,79525.0,36.9013,36.9174,36.8959,36.9121,79525.0
2016-07-21 12:20:00,68.5,68.53,68.48,68.51,63186.0,36.9121,36.9282,36.9013,36.9174,63186.0
2016-07-21 12:30:00,68.5,68.52,68.47,68.49,72986.0,36.9121,36.9228,36.8959,36.9067,72986.0
2016-07-21 12:40:00,68.48,68.5,68.45,68.49,65744.0,36.9013,36.9121,36.8851,36.9067,65744.0
2016-07-21 12:50:00,68.49,68.53,68.47,68.53,83153.0,36.9067,36.9282,36.8959,36.9282,83153.0
2016-07-21 13:00:00,68.52,68.53,68.47,68.51,53241.0,36.9228,36.9282,36.8959,36.9174,53241.0
2016-07-21 13:10:00,68.5,68.52,68.48,68.48,37161.0,36.9121,36.9228,36.9013,36.9013,37161.0
2016-07-21 13:20:00,68.49,68.52,68.48,68.52,53287.0,36.9067,36.9228,36.9013,36.9228,53287.0
2016-07-21 13:30:00,68.52,68.52,68.43,68.48,202339.0,36.9228,36.9228,36.8743,36.9013,202339.0
2016-07-21 13:40:00,68.48,68.51,68.47,68.51,112097.0,36.9013,36.9174,36.8959,36.9174,112097.0
2016-07-21 13:50:00,68.51,68.51,68.42,68.44,91903.0,36.9174,36.9174,36.8689,36.8797,91903.0
2016-07-21 14:00:00,68.44,68.44,68.4,68.41,73517.0,36.8797,36.8797,36.8582,36.8636,73517.0
2016-07-21 14:10:00,68.4,68.41,68.26,68.27,166012.0,36.8582,36.8636,36.7827,36.7881,166012.0
2016-07-21 14:20:00,68.27,68.33,68.25,68.32,196043.0,36.7881,36.8204,36.7773,36.8151,196043.0
2016-07-21 14:30:00,68.32,68.37,68.31,68.35,80421.0,36.8151,36.842,36.8097,36.8312,80421.0
2016-07-21 14:40:00,68.35,68.38,68.31,68.35,95187.0,36.8312,36.8474,36.8097,36.8312,95187.0
2016-07-21 14:50:00,68.35,68.38,68.32,68.37,91657.0,36.8312,36.8474,36.8151,36.842,91657.0
2016-07-21 15:00:00,68.37,68.4,68.32,68.34,96220.0,36.842,36.8582,36.8151,36.8258,96220.0
2016-07-21 15:10:00,68.34,68.4,68.33,68.39,65519.0,36.8258,36.8582,36.8204,36.8528,65519.0
2016-07-21 15:20:00,68.39,68.45,68.36,68.44,106900.0,36.8528,36.8851,36.8366,36.8797,106900.0
2016-07-21 15:30:00,68.44,68.48,68.4,68.44,161983.0,36.8797,36.9013,36.8582,36.8797,161983.0
2016-07-21 15:40:00,68.44,68.58,68.43,68.56,121507.0,36.8797,36.9552,36.8743,36.9444,121507.0
2016-07-21 15:50:00,68.55,68.75,68.55,68.71,524730.0,36.939,37.0468,36.939,37.0252,524730.0
2016-07-22 09:30:00,68.92,68.96,68.71,68.83,153435.0,37.1384,37.1599,37.0252,37.0899,153435.0
2016-07-22 09:40:00,68.84,68.93,68.8,68.92,94575.0,37.0953,37.1438,37.0737,37.1384,94575.0
2016-07-22 09:50:00,68.92,68.99,68.89,68.94,101351.0,37.1384,37.1761,37.1222,37.1492,101351.0
2016-07-22 10:00:00,68.95,68.95,68.88,68.89,79418.0,37.1545,37.1545,37.1168,37.1222,79418.0
2016-07-22 10:10:00,68.89,69.03,68.89,69.02,76311.0,37.1222,37.1977,37.1222,37.1923,76311.0
2016-07-22 10:20:00,69.01,69.03,68.93,68.95,90877.0,37.1869,37.1977,37.1438,37.1545,90877.0
2016-07-22 10:30:00,68.96,69.01,68.93,69.0,60886.0,37.1599,37.1869,37.1438,37.1815,60886.0
2016-07-22 10:40:00,69.0,69.01,68.94,68.95,59831.0,37.1815,37.1869,37.1492,37.1545,59831.0
2016-07-22 10:50:00,68.96,68.97,68.92,68.93,58038.0,37.1599,37.1653,37.1384,37.1438,58038.0
2016-07-22 11:00:00,68.93,68.99,68.9,68.92,246855.0,37.1438,37.1761,37.1276,37.1384,246855.0
2016-07-22 11:10:00,68.92,68.92,68.81,68.9,79460.0,37.1384,37.1384,37.0791,37.1276,79460.0
2016-07-22 11:20:00,68.9,68.95,68.89,68.89,44898.0,37.1276,37.1545,37.1222,37.1222,44898.0
2016-07-22 11:30:00,68.9,68.99,68.87,68.97,42006.0,37.1276,37.1761,37.1114,37.1653,42006.0
2016-07-22 11:40:00,68.98,69.02,68.97,69.0,38361.0,37.1707,37.1923,37.1653,37.1815,38361.0
2016-07-22 11:50:00,69.01,69.02,68.97,68.98,94920.0,37.1869,37.1923,37.1653,37.1707,94920.0
2016-07-22 12:00:00,68.97,68.98,68.93,68.94,104195.0,37.1653,37.1707,37.1438,37.1492,104195.0
2016-07-22 12:10:00,68.94,69.01,68.93,68.99,215203.0,37.1492,37.1869,37.1438,37.1761,215203.0
2016-07-22 12:20:00,68.98,68.99,68.84,68.86,97767.0,37.1707,37.1761,37.0953,37.106,97767.0
2016-07-22 12:30:00,68.85,68.89,68.83,68.89,45437.0,37.1007,37.1222,37.0899,37.1222,45437.0
2016-07-22 12:40:00,68.88,68.91,68.85,68.9,272121.0,37.1168,37.133,37.1007,37.1276,272121.0
2016-07-22 12:50:00,68.9,68.98,68.89,68.9,100163.0,37.1276,37.1707,37.1222,37.1276,100163.0
2016-07-22 13:00:00,68.89,68.97,68.88,68.92,70669.0,37.1222,37.1653,37.1168,37.1384,70669.0
2016-07-22 13:10:00,68.91,68.93,68.84,68.85,84563.0,37.133,37.1438,37.0953,37.1007,84563.0
2016-07-22 13:20:00,68.86,68.86,68.8,68.81,94154.0,37.106,37.106,37.0737,37.0791,94154.0
2016-07-22 13:30:00,68.82,68.87,68.81,68.87,59462.0,37.0845,37.1114,37.0791,37.1114,59462.0
2016-07-22 13:40:00,68.87,68.92,68.85,68.9,103582.0,37.1114,37.1384,37.1007,37.1276,103582.0
2016-07-22 13:50:00,68.91,68.93,68.89,68.9,72500.0,37.133,37.1438,37.1222,37.1276,72500.0
2016-07-22 14:00:00,68.89,68.93,68.85,68.92,101560.0,37.1222,37.1438,37.1007,37.1384,101560.0
2016-07-22 14:10:00,68.92,68.93,68.89,68.92,79802.0,37.1384,37.1438,37.1222,37.1384,79802.0
2016-07-22 14:20:00,68.92,68.95,68.91,68.92,79856.0,37.1384,37.1545,37.133,37.1384,79856.0
2016-07-22 14:30:00,68.93,68.96,68.9,68.91,67783.0,37.1438,37.1599,37.1276,37.133,67783.0
2016-07-22 14:40:00,68.91,68.95,68.9,68.93,150948.0,37.133,37.1545,37.1276,37.1438,150948.0
2016-07-22 14:50:00,68.93,68.94,68.88,68.89,101438.0,37.1438,37.1492,37.1168,37.1222,101438.0
2016-07-22 15:00:00,68.89,68.91,68.88,68.89,131035.0,37.1222,37.133,37.1168,37.1222,131035.0
2016-07-22 15:10:00,68.89,68.9,68.86,68.87,192322.0,37.1222,37.1276,37.106,37.1114,192322.0
2016-07-22 15:20:00,68.87,68.89,68.77,68.77,218727.0,37.1114,37.1222,37.0575,37.0575,218727.0
2016-07-22 15:30:00,68.77,68.81,68.74,68.8,217016.0,37.0575,37.0791,37.0414,37.0737,217016.0
2016-07-22 15:40:00,68.79,68.8,68.74,68.8,158320.0,37.0683,37.0737,37.0414,37.0737,158320.0
2016-07-22 15:50:00,68.79,68.86,68.76,68.85,412065.0,37.0683,37.106,37.0522,37.1007,412065.0
2016-07-25 09:30:00,68.78,68.94,68.61,68.92,160447.0,37.0629,37.1492,36.9713,37.1384,160447.0
2016-07-25 09:40:00,68.9,68.94,68.75,68.83,70468.0,37.1276,37.1492,37.0468,37.0899,70468.0
2016-07-25 09:50:00,68.83,68.89,68.82,68.86,76588.0,37.0899,37.1222,37.0845,37.106,76588.0
2016-07-25 10:00:00,68.86,68.86,68.77,68.8,86599.0,37.106,37.106,37.0575,37.0737,86599.0
2016-07-25 10:10:00,68.8,68.92,68.79,68.87,79790.0,37.0737,37.1384,37.0683,37.1114,79790.0
2016-07-25 10:20:00,68.87,68.88,68.78,68.84,41593.0,37.1114,37.1168,37.0629,37.0953,41593.0
2016-07-25 10:30:00,68.85,68.86,68.73,68.73,42997.0,37.1007,37.106,37.036,37.036,42997.0
2016-07-25 10:40:00,68.74,68.81,68.7,68.78,51532.0,37.0414,37.0791,37.0198,37.0629,51532.0
2016-07-25 10:50:00,68.79,68.8,68.65,68.68,79203.0,37.0683,37.0737,36.9929,37.0091,79203.0
2016-07-25 11:00:00,68.68,68.76,68.67,68.76,71796.0,37.0091,37.0522,37.0037,37.0522,71796.0
2016-07-25 11:10:00,68.76,68.8,68.63,68.64,91074.0,37.0522,37.0737,36.9821,36.9875,91074.0
2016-07-25 11:20:00,68.64,68.69,68.58,68.62,127189.0,36.9875,37.0144,36.9552,36.9767,127189.0
2016-07-25 11:30:00,68.61,68.72,68.56,68.56,81437.0,36.9713,37.0306,36.9444,36.9444,81437.0
2016-07-25 11:40:00,68.57,68.57,68.44,68.53,138053.0,36.9498,36.9498,36.8797,36.9282,138053.0
2016-07-25 11:50:00,68.53,68.55,68.5,68.55,50745.0,36.9282,36.939,36.9121,36.939,50745.0
2016-07-25 12:00:00,68.56,68.56,68.48,68.51,50678.0,36.9444,36.9444,36.9013,36.9174,50678.0
2016-07-25 12:10:00,68.51,68.52,68.48,68.5,36108.0,36.9174,36.9228,36.9013,36.9121,36108.0
2016-07-25 12:20:00,68.5,68.61,68.49,68.59,49334.0,36.9121,36.9713,36.9067,36.9606,49334.0
2016-07-25 12:30:00,68.59,68.65,68.57,68.65,32277.0,36.9606,36.9929,36.9498,36.9929,32277.0
2016-07-25 12:40:00,68.65,68.68,68.6,68.63,62176.0,36.9929,37.0091,36.9659,36.9821,62176.0
2016-07-25 12:50:00,68.64,68.66,68.58,68.58,42584.0,36.9875,36.9983,36.9552,36.9552,42584.0
2016-07-25 13:00:00,68.59,68.63,68.57,68.61,36113.0,36.9606,36.9821,36.9498,36.9713,36113.0
2016-07-25 13:10:00,68.61,68.63,68.6,68.63,32999.0,36.9713,36.9821,36.9659,36.9821,32999.0
2016-07-25 13:20:00,68.63,68.7,68.62,68.68,47348.0,36.9821,37.0198,36.9767,37.0091,47348.0
2016-07-25 13:30:00,68.67,68.72,68.67,68.72,60058.0,37.0037,37.0306,37.0037,37.0306,60058.0
2016-07-25 13:40:00,68.73,68.76,68.72,68.74,32883.0,37.036,37.0522,37.0306,37.0414,32883.0
2016-07-25 13:50:00,68.74,68.85,68.74,68.81,42156.0,37.0414,37.1007,37.0414,37.0791,42156.0
2016-07-25 14:00:00,68.81,68.83,68.76,68.78,47020.0,37.0791,37.0899,37.0522,37.0629,47020.0
2016-07-25 14:10:00,68.78,68.82,68.75,68.76,48527.0,37.0629,37.0845,37.0468,37.0522,48527.0
2016-07-25 14:20:00,68.76,68.76,68.71,68.72,39752.0,37.0522,37.0522,37.0252,37.0306,39752.0
2016-07-25 14:30:00,68.72,68.75,68.69,68.7,58944.0,37.0306,37.0468,37.0144,37.0198,58944.0
2016-07-25 14:40:00,68.7,68.74,68.69,68.73,49965.0,37.0198,37.0414,37.0144,37.036,49965.0
2016-07-25 14:50:00,68.74,68.75,68.69,68.71,67313.0,37.0414,37.0468,37.0144,37.0252,67313.0
2016-07-25 15:00:00,68.71,68.73,68.7,68.71,57292.0,37.0252,37.036,37.0198,37.0252,57292.0
2016-07-25 15:10:00,68.71,68.8,68.7,68.76,76737.0,37.0252,37.0737,37.0198,37.0522,76737.0
2016-07-25 15:20:00,68.77,68.81,68.76,68.78,71096.0,37.0575,37.0791,37.0522,37.0629,71096.0
2016-07-25 15:30:00,68.78,68.84,68.77,68.79,119704.0,37.0629,37.0953,37.0575,37.0683,119704.0
2016-07-25 15:40:00,68.79,68.82,68.76,68.78,126712.0,37.0683,37.0845,37.0522,37.0629,126712.0
2016-07-25 15:50:00,68.78,68.83,68.74,68.81,331400.0,37.0629,37.0899,37.0414,37.0791,331400.0
2016-07-26 09:30:00,68.79,68.92,68.57,68.62,140908.0,37.0683,37.1384,36.9498,36.9767,140908.0
2016-07-26 09:40:00,68.62,68.69,68.55,68.62,124358.0,36.9767,37.0144,36.939,36.9767,124358.0
2016-07-26 09:50:00,68.62,68.63,68.5,68.56,125865.0,36.9767,36.9821,36.9121,36.9444,125865.0
2016-07-26 10:00:00,68.56,68.66,68.5,68.51,158736.0,36.9444,36.9983,36.9121,36.9174,158736.0
2016-07-26 10:10:00,68.51,68.52,68.43,68.43,166078.0,36.9174,36.9228,36.8743,36.8743,166078.0
2016-07-26 10:20:00,68.44,68.51,68.37,68.43,170005.0,36.8797,36.9174,36.842,36.8743,170005.0
2016-07-26 10:30:00,68.44,68.45,68.32,68.33,145804.0,36.8797,36.8851,36.8151,36.8204,145804.0
2016-07-26 10:40:00,68.32,68.34,68.28,68.31,116256.0,36.8151,36.8258,36.7935,36.8097,116256.0
2016-07-26 10:50:00,68.32,68.33,68.17,68.17,167940.0,36.8151,36.8204,36.7342,36.7342,167940.0
2016-07-26 11:00:00,68.17,68.24,68.01,68.04,184551.0,36.7342,36.772,36.648,36.6642,184551.0
2016-07-26 11:10:00,68.03,68.13,67.9,68.12,262238.0,36.6588,36.7127,36.5887,36.7073,262238.0
2016-07-26 11:20:00,68.12,68.19,68.03,68.17,107544.0,36.7073,36.745,36.6588,36.7342,107544.0
2016-07-26 11:30:00,68.17,68.26,68.13,68.16,127220.0,36.7342,36.7827,36.7127,36.7288,127220.0
2016-07-26 11:40:00,68.17,68.17,68.0,68.0,119727.0,36.7342,36.7342,36.6426,36.6426,119727.0
2016-07-26 11:50:00,67.99,68.05,67.99,68.01,107736.0,36.6372,36.6696,36.6372,36.648,107736.0
2016-07-26 12:00:00,68.01,68.05,68.0,68.03,105837.0,36.648,36.6696,36.6426,36.6588,105837.0
2016-07-26 12:10:00,68.03,68.04,67.98,68.02,120483.0,36.6588,36.6642,36.6318,36.6534,120483.0
2016-07-26 12:20:00,68.02,68.1,68.02,68.08,146975.0,36.6534,36.6965,36.6534,36.6857,146975.0
2016-07-26 12:30:00,68.07,68.1,68.05,68.06,65567.0,36.6803,36.6965,36.6696,36.675,65567.0
2016-07-26 12:40:00,68.06,68.08,68.03,68.08,71291.0,36.675,36.6857,36.6588,36.6857,71291.0
2016-07-26 12:50:00,68.07,68.08,67.97,67.97,56708.0,36.6803,36.6857,36.6265,36.6265,56708.0
2016-07-26 13:00:00,67.98,67.98,67.89,67.9,136185.0,36.6318,36.6318,36.5833,36.5887,136185.0
2016-07-26 13:10:00,67.9,67.91,67.84,67.86,140970.0,36.5887,36.5941,36.5564,36.5672,140970.0
2016-07-26 13:20:00,67.85,67.86,67.72,67.76,122388.0,36.5618,36.5672,36.4917,36.5133,122388.0
2016-07-26 13:30:00,67.75,67.82,67.75,67.82,98549.0,36.5079,36.5456,36.5079,36.5456,98549.0
2016-07-26 13:40:00,67.82,67.84,67.73,67.77,97096.0,36.5456,36.5564,36.4971,36.5187,97096.0
2016-07-26 13:50:00,67.76,67.81,67.61,67.65,229329.0,36.5133,36.5402,36.4325,36.454,229329.0
2016-07-26 14:00:00,67.65,67.81,67.65,67.77,152298.0,36.454,36.5402,36.454,36.5187,152298.0
2016-07-26 14:10:00,67.78,67.78,67.67,67.68,80006.0,36.5241,36.5241,36.4648,36.4702,80006.0
2016-07-26 14:20:00,67.67,67.76,67.65,67.68,123148.0,36.4648,36.5133,36.454,36.4702,123148.0
2016-07-26 14:30:00,67.69,67.73,67.68,67.72,118894.0,36.4756,36.4971,36.4702,36.4917,118894.0
2016-07-26 14:40:00,67.71,67.76,67.71,67.75,90696.0,36.4864,36.5133,36.4864,36.5079,90696.0
2016-07-26 14:50:00,67.75,67.81,67.74,67.79,100902.0,36.5079,36.5402,36.5025,36.5295,100902.0
2016-07-26 15:00:00,67.79,67.82,67.79,67.81,118620.0,36.5295,36.5456,36.5295,36.5402,118620.0
2016-07-26 15:10:00,67.81,67.83,67.78,67.78,135501.0,36.5402,36.551,36.5241,36.5241,135501.0
2016-07-26 15:20:00,67.78,67.8,67.73,67.79,196982.0,36.5241,36.5349,36.4971,36.5295,196982.0
2016-07-26 15:30:00,67.8,67.9,67.79,67.87,208106.0,36.5349,36.5887,36.5295,36.5726,208106.0
2016-07-26 15:40:00,67.88,67.88,67.81,67.82,270150.0,36.578,36.578,36.5402,36.5456,270150.0
2016-07-26 15:50:00,67.81,67.94,67.75,67.9,706665.0,36.5402,36.6103,36.5079,36.5887,706665.0
2016-07-27 09:30:00,68.64,68.64,66.52,66.75,804377.0,36.9875,36.9875,35.8451,35.969,804377.0
2016-07-27 09:40:00,66.8,67.0,66.21,66.78,526598.0,35.996,36.1038,35.6781,35.9852,526598.0
2016-07-27 09:50:00,66.77,66.97,66.6,66.78,459095.0,35.9798,36.0876,35.8882,35.9852,459095.0
2016-07-27 10:00:00,66.76,67.11,66.73,66.9,287724.0,35.9744,36.163,35.9583,36.0499,287724.0
2016-07-27 10:10:00,66.9,66.92,66.6,66.66,265844.0,36.0499,36.0607,35.8882,35.9205,265844.0
2016-07-27 10:20:00,66.65,66.72,66.57,66.64,198738.0,35.9152,35.9529,35.8721,35.9098,198738.0
2016-07-27 10:30:00,66.65,66.66,66.35,66.41,435919.0,35.9152,35.9205,35.7535,35.7858,435919.0
2016-07-27 10:40:00,66.42,66.61,66.31,66.61,319922.0,35.7912,35.8936,35.7319,35.8936,319922.0
2016-07-27 10:50:00,66.59,66.77,66.52,66.53,237929.0,35.8828,35.9798,35.8451,35.8505,237929.0
2016-07-27 11:00:00,66.53,66.6,66.33,66.6,196442.0,35.8505,35.8882,35.7427,35.8882,196442.0
2016-07-27 11:10:00,66.59,66.6,66.4,66.47,159305.0,35.8828,35.8882,35.7804,35.8182,159305.0
2016-07-27 11:20:00,66.46,66.46,66.3,66.35,211433.0,35.8128,35.8128,35.7266,35.7535,211433.0
2016-07-27 11:30:00,66.35,66.5,66.3,66.32,231266.0,35.7535,35.8343,35.7266,35.7373,231266.0
2016-07-27 11:40:00,66.32,66.32,66.14,66.21,429248.0,35.7373,35.7373,35.6403,35.6781,429248.0
2016-07-27 11:50:00,66.21,66.3,66.18,66.18,218628.0,35.6781,35.7266,35.6619,35.6619,218628.0
2016-07-27 12:00:00,66.19,66.44,66.14,66.43,199880.0,35.6673,35.802,35.6403,35.7966,199880.0
2016-07-27 12:10:00,66.43,66.63,66.41,66.58,130429.0,35.7966,35.9044,35.7858,35.8774,130429.0
2016-07-27 12:20:00,66.59,66.65,66.49,66.57,87633.0,35.8828,35.9152,35.8289,35.8721,87633.0
2016-07-27 12:30:00,66.57,66.71,66.57,66.63,135409.0,35.8721,35.9475,35.8721,35.9044,135409.0
2016-07-27 12:40:00,66.63,66.65,66.51,66.51,112256.0,35.9044,35.9152,35.8397,35.8397,112256.0
2016-07-27 12:50:00,66.52,66.55,66.45,66.49,95678.0,35.8451,35.8613,35.8074,35.8289,95678.0
2016-07-27 13:00:00,66.48,66.59,66.47,66.56,79273.0,35.8236,35.8828,35.8182,35.8667,79273.0
2016-07-27 13:10:00,66.56,66.56,66.44,66.47,89559.0,35.8667,35.8667,35.802,35.8182,89559.0
2016-07-27 13:20:00,66.47,66.5,66.35,66.35,89088.0,35.8182,35.8343,35.7535,35.7535,89088.0
2016-07-27 13:30:00,66.35,66.42,66.32,66.35,121345.0,35.7535,35.7912,35.7373,35.7535,121345.0
2016-07-27 13:40:00,66.35,66.41,66.25,66.25,230334.0,35.7535,35.7858,35.6996,35.6996,230334.0
2016-07-27 13:50:00,66.26,66.28,66.2,66.23,168559.0,35.705,35.7158,35.6727,35.6888,168559.0
2016-07-27 14:00:00,66.22,66.54,66.12,66.52,314067.0,35.6834,35.8559,35.6296,35.8451,314067.0
2016-07-27 14:10:00,66.53,66.94,66.49,66.78,259337.0,35.8505,36.0714,35.8289,35.9852,259337.0
2016-07-27 14:20:00,66.77,66.8,66.65,66.67,229321.0,35.9798,35.996,35.9152,35.9259,229321.0
2016-07-27 14:30:00,66.67,66.82,66.65,66.75,176612.0,35.9259,36.0068,35.9152,35.969,176612.0
2016-07-27 14:40:00,66.75,66.82,66.72,66.79,151438.0,35.969,36.0068,35.9529,35.9906,151438.0
2016-07-27 14:50:00,66.79,66.82,66.69,66.72,83357.0,35.9906,36.0068,35.9367,35.9529,83357.0
2016-07-27 15:00:00,66.71,66.87,66.71,66.86,131290.0,35.9475,36.0337,35.9475,36.0283,131290.0
2016-07-27 15:10:00,66.86,66.92,66.8,66.88,144291.0,36.0283,36.0607,35.996,36.0391,144291.0
2016-07-27 15:20:00,66.88,66.93,66.79,66.87,201869.0,36.0391,36.066,35.9906,36.0337,201869.0
2016-07-27 15:30:00,66.88,66.94,66.86,66.94,274228.0,36.0391,36.0714,36.0283,36.0714,274228.0
2016-07-27 15:40:00,66.94,67.04,66.76,66.77,625037.0,36.0714,36.1253,35.9744,35.9798,625037.0
2016-07-27 15:50:00,66.76,66.84,66.66,66.76,674415.0,35.9744,36.0175,35.9205,35.9744,674415.0
2016-07-28 09:30:00,66.81,66.81,66.49,66.55,246037.0,36.0014,36.0014,35.8289,35.8613,246037.0
2016-07-28 09:40:00,66.56,66.78,66.31,66.38,209563.0,35.8667,35.9852,35.7319,35.7697,209563.0
2016-07-28 09:50:00,66.37,66.69,66.37,66.62,127874.0,35.7643,35.9367,35.7643,35.899,127874.0
2016-07-28 10:00:00,66.61,66.86,66.61,66.81,228928.0,35.8936,36.0283,35.8936,36.0014,228928.0
2016-07-28 10:10:00,66.81,66.82,66.52,66.6,92833.0,36.0014,36.0068,35.8451,35.8882,92833.0
2016-07-28 10:20:00,66.59,66.68,66.54,66.59,65634.0,35.8828,35.9313,35.8559,35.8828,65634.0
2016-07-28 10:30:00,66.59,66.65,66.42,66.43,108914.0,35.8828,35.9152,35.7912,35.7966,108914.0
2016-07-28 10:40:00,66.43,66.64,66.43,66.56,62398.0,35.7966,35.9098,35.7966,35.8667,62398.0
2016-07-28 10:50:00,66.56,66.62,66.49,66.56,79319.0,35.8667,35.899,35.8289,35.8667,79319.0
2016-07-28 11:00:00,66.56,66.61,66.5,66.52,79313.0,35.8667,35.8936,35.8343,35.8451,79313.0
2016-07-28 11:10:00,66.52,66.53,66.46,66.47,82482.0,35.8451,35.8505,35.8128,35.8182,82482.0
2016-07-28 11:20:00,66.47,66.54,66.46,66.5,79518.0,35.8182,35.8559,35.8128,35.8343,79518.0
2016-07-28 11:30:00,66.51,66.56,66.47,66.56,93702.0,35.8397,35.8667,35.8182,35.8667,93702.0
2016-07-28 11:40:00,66.56,66.68,66.54,66.66,63732.0,35.8667,35.9313,35.8559,35.9205,63732.0
2016-07-28 11:50:00,66.66,66.69,66.58,66.62,50759.0,35.9205,35.9367,35.8774,35.899,50759.0
2016-07-28 12:00:00,66.61,66.86,66.59,66.86,245343.0,35.8936,36.0283,35.8828,36.0283,245343.0
2016-07-28 12:10:00,66.86,66.9,66.78,66.78,89641.0,36.0283,36.0499,35.9852,35.9852,89641.0
2016-07-28 12:20:00,66.77,66.79,66.67,66.68,76260.0,35.9798,35.9906,35.9259,35.9313,76260.0
2016-07-28 12:30:00,66.67,66.71,66.66,66.67,55352.0,35.9259,35.9475,35.9205,35.9259,55352.0
2016-07-28 12:40:00,66.67,66.75,66.66,66.71,71206.0,35.9259,35.969,35.9205,35.9475,71206.0
2016-07-28 12:50:00,66.7,66.75,66.69,66.72,69556.0,35.9421,35.969,35.9367,35.9529,69556.0
2016-07-28 13:00:00,66.72,66.74,66.68,66.72,80529.0,35.9529,35.9637,35.9313,35.9529,80529.0
2016-07-28 13:10:00,66.72,66.74,66.67,66.71,105319.0,35.9529,35.9637,35.9259,35.9475,105319.0
2016-07-28 13:20:00,66.71,66.86,66.68,66.86,54548.0,35.9475,36.0283,35.9313,36.0283,54548.0
2016-07-28 13:30:00,66.87,66.87,66.78,66.82,43500.0,36.0337,36.0337,35.9852,36.0068,43500.0
2016-07-28 13:40:00,66.81,66.95,66.76,66.92,101311.0,36.0014,36.0768,35.9744,36.0607,101311.0
2016-07-28 13:50:00,66.93,66.99,66.88,66.97,111359.0,36.066,36.0984,36.0391,36.0876,111359.0
2016-07-28 14:00:00,66.97,67.0,66.89,66.89,90012.0,36.0876,36.1038,36.0445,36.0445,90012.0
2016-07-28 14:10:00,66.9,66.97,66.87,66.92,94277.0,36.0499,36.0876,36.0337,36.0607,94277.0
2016-07-28 14:20:00,66.92,66.94,66.85,66.88,60008.0,36.0607,36.0714,36.0229,36.0391,60008.0
2016-07-28 14:30:00,66.88,66.97,66.85,66.92,90350.0,36.0391,36.0876,36.0229,36.0607,90350.0
2016-07-28 14:40:00,66.92,66.97,66.87,66.92,50410.0,36.0607,36.0876,36.0337,36.0607,50410.0
2016-07-28 14:50:00,66.92,66.99,66.91,66.93,44240.0,36.0607,36.0984,36.0553,36.066,44240.0
2016-07-28 15:00:00,66.94,67.03,66.93,66.98,82400.0,36.0714,36.1199,36.066,36.093,82400.0
2016-07-28 15:10:00,66.98,67.05,66.98,67.02,114596.0,36.093,36.1307,36.093,36.1145,114596.0
2016-07-28 15:20:00,67.01,67.07,67.0,67.07,73700.0,36.1092,36.1415,36.1038,36.1415,73700.0
2016-07-28 15:30:00,67.07,67.17,67.07,67.17,135999.0,36.1415,36.1954,36.1415,36.1954,135999.0
2016-07-28 15:40:00,67.16,67.25,67.16,67.25,276193.0,36.19,36.2385,36.19,36.2385,276193.0
2016-07-28 15:50:00,67.24,67.25,67.11,67.13,800214.0,36.2331,36.2385,36.163,36.1738,800214.0
2016-07-29 09:30:00,67.2,67.39,67.01,67.01,246347.0,36.2115,36.3139,36.1092,36.1092,246347.0
2016-07-29 09:40:00,67.01,67.11,66.81,67.11,109289.0,36.1092,36.163,36.0014,36.163,109289.0
2016-07-29 09:50:00,67.12,67.3,67.1,67.21,105171.0,36.1684,36.2654,36.1576,36.2169,105171.0
2016-07-29 10:00:00,67.22,67.27,67.19,67.25,118755.0,36.2223,36.2493,36.2061,36.2385,118755.0
2016-07-29 10:10:00,67.26,67.37,67.21,67.26,102161.0,36.2439,36.3031,36.2169,36.2439,102161.0
2016-07-29 10:20:00,67.25,67.37,67.24,67.36,99289.0,36.2385,36.3031,36.2331,36.2978,99289.0
2016-07-29 10:30:00,67.35,67.61,67.34,67.59,196266.0,36.2924,36.4325,36.287,36.4217,196266.0
2016-07-29 10:40:00,67.59,67.74,67.51,67.67,136985.0,36.4217,36.5025,36.3786,36.4648,136985.0
2016-07-29 10:50:00,67.67,67.79,67.66,67.67,135994.0,36.4648,36.5295,36.4594,36.4648,135994.0
2016-07-29 11:00:00,67.67,67.77,67.66,67.72,155275.0,36.4648,36.5187,36.4594,36.4917,155275.0
2016-07-29 11:10:00,67.71,67.76,67.66,67.68,128773.0,36.4864,36.5133,36.4594,36.4702,128773.0
2016-07-29 11:20:00,67.68,67.84,67.66,67.76,100297.0,36.4702,36.5564,36.4594,36.5133,100297.0
2016-07-29 11:30:00,67.76,67.87,67.69,67.86,83596.0,36.5133,36.5726,36.4756,36.5672,83596.0
2016-07-29 11:40:00,67.86,67.9,67.76,67.82,88893.0,36.5672,36.5887,36.5133,36.5456,88893.0
2016-07-29 11:50:00,67.82,67.85,67.77,67.79,72277.0,36.5456,36.5618,36.5187,36.5295,72277.0
2016-07-29 12:00:00,67.8,67.96,67.79,67.93,57839.0,36.5349,36.6211,36.5295,36.6049,57839.0
2016-07-29 12:10:00,67.94,67.96,67.86,67.9,63090.0,36.6103,36.6211,36.5672,36.5887,63090.0
2016-07-29 12:20:00,67.89,68.0,67.88,67.97,119973.0,36.5833,36.6426,36.578,36.6265,119973.0
2016-07-29 12:30:00,67.98,68.04,67.9,67.91,237490.0,36.6318,36.6642,36.5887,36.5941,237490.0
2016-07-29 12:40:00,67.91,67.98,67.88,67.94,80181.0,36.5941,36.6318,36.578,36.6103,80181.0
2016-07-29 12:50:00,67.95,68.02,67.94,68.0,48978.0,36.6157,36.6534,36.6103,36.6426,48978.0
2016-07-29 13:00:00,68.01,68.05,67.9,67.91,75254.0,36.648,36.6696,36.5887,36.5941,75254.0
2016-07-29 13:10:00,67.91,67.95,67.84,67.89,83708.0,36.5941,36.6157,36.5564,36.5833,83708.0
2016-07-29 13:20:00,67.88,67.95,67.88,67.91,51360.0,36.578,36.6157,36.578,36.5941,51360.0
2016-07-29 13:30:00,67.91,67.92,67.86,67.88,51220.0,36.5941,36.5995,36.5672,36.578,51220.0
2016-07-29 13:40:00,67.88,67.95,67.84,67.94,55888.0,36.578,36.6157,36.5564,36.6103,55888.0
2016-07-29 13:50:00,67.94,67.98,67.9,67.95,85985.0,36.6103,36.6318,36.5887,36.6157,85985.0
2016-07-29 14:00:00,67.94,67.98,67.91,67.98,90950.0,36.6103,36.6318,36.5941,36.6318,90950.0
2016-07-29 14:10:00,67.98,68.01,67.95,67.98,98069.0,36.6318,36.648,36.6157,36.6318,98069.0
2016-07-29 14:20:00,67.98,68.01,67.94,67.99,79223.0,36.6318,36.648,36.6103,36.6372,79223.0
2016-07-29 14:30:00,67.98,67.99,67.79,67.81,152034.0,36.6318,36.6372,36.5295,36.5402,152034.0
2016-07-29 14:40:00,67.81,67.84,67.71,67.75,93681.0,36.5402,36.5564,36.4864,36.5079,93681.0
2016-07-29 14:50:00,67.74,67.78,67.71,67.76,81283.0,36.5025,36.5241,36.4864,36.5133,81283.0
2016-07-29 15:00:00,67.75,67.77,67.65,67.69,92206.0,36.5079,36.5187,36.454,36.4756,92206.0
2016-07-29 15:10:00,67.69,67.75,67.67,67.67,76666.0,36.4756,36.5079,36.4648,36.4648,76666.0
2016-07-29 15:20:00,67.68,67.69,67.64,67.66,51869.0,36.4702,36.4756,36.4486,36.4594,51869.0
2016-07-29 15:30:00,67.66,67.67,67.58,67.6,86940.0,36.4594,36.4648,36.4163,36.4271,86940.0
2016-07-29 15:40:00,67.61,67.81,67.6,67.78,166651.0,36.4325,36.5402,36.4271,36.5241,166651.0
2016-07-29 15:50:00,67.78,67.84,67.68,67.68,433068.0,36.5241,36.5564,36.4702,36.4702,433068.0
2016-08-01 09:30:00,67.66,68.0,67.53,67.63,151351.0,36.4594,36.6426,36.3894,36.4432,151351.0
2016-08-01 09:40:00,67.62,67.69,67.48,67.48,96774.0,36.4379,36.4756,36.3624,36.3624,96774.0
2016-08-01 09:50:00,67.48,67.48,67.23,67.42,73458.0,36.3624,36.3624,36.2277,36.3301,73458.0
2016-08-01 10:00:00,67.4,67.49,67.32,67.42,136272.0,36.3193,36.3678,36.2762,36.3301,136272.0
2016-08-01 10:10:00,67.42,67.49,67.37,67.42,76157.0,36.3301,36.3678,36.3031,36.3301,76157.0
2016-08-01 10:20:00,67.42,67.57,67.4,67.52,76277.0,36.3301,36.4109,36.3193,36.384,76277.0
2016-08-01 10:30:00,67.52,67.67,67.5,67.66,63057.0,36.384,36.4648,36.3732,36.4594,63057.0
2016-08-01 10:40:00,67.67,67.67,67.48,67.49,73483.0,36.4648,36.4648,36.3624,36.3678,73483.0
2016-08-01 10:50:00,67.5,67.5,67.4,67.47,70585.0,36.3732,36.3732,36.3193,36.357,70585.0
2016-08-01 11:00:00,67.46,67.56,67.44,67.53,92069.0,36.3516,36.4055,36.3409,36.3894,92069.0
2016-08-01 11:10:00,67.53,67.6,67.51,67.54,71946.0,36.3894,36.4271,36.3786,36.3947,71946.0
2016-08-01 11:20:00,67.54,67.61,67.5,67.58,88835.0,36.3947,36.4325,36.3732,36.4163,88835.0
2016-08-01 11:30:00,67.58,67.68,67.57,67.68,78120.0,36.4163,36.4702,36.4109,36.4702,78120.0
2016-08-01 11:40:00,67.68,67.71,67.66,67.7,62998.0,36.4702,36.4864,36.4594,36.481,62998.0
2016-08-01 11:50:00,67.7,67.72,67.6,67.68,76888.0,36.481,36.4917,36.4271,36.4702,76888.0
2016-08-01 12:00:00,67.67,67.67,67.55,67.57,62459.0,36.4648,36.4648,36.4001,36.4109,62459.0
2016-08-01 12:10:00,67.56,67.57,67.52,67.55,73624.0,36.4055,36.4109,36.384,36.4001,73624.0
2016-08-01 12:20:00,67.55,67.59,67.52,67.59,53575.0,36.4001,36.4217,36.384,36.4217,53575.0
2016-08-01 12:30:00,67.59,67.64,67.55,67.63,56657.0,36.4217,36.4486,36.4001,36.4432,56657.0
2016-08-01 12:40:00,67.63,67.7,67.62,67.68,34659.0,36.4432,36.481,36.4379,36.4702,34659.0
2016-08-01 12:50:00,67.69,67.7,67.65,67.67,44921.0,36.4756,36.481,36.454,36.4648,44921.0
2016-08-01 13:00:00,67.66,67.71,67.66,67.71,46840.0,36.4594,36.4864,36.4594,36.4864,46840.0
2016-08-01 13:10:00,67.71,67.8,67.69,67.77,97227.0,36.4864,36.5349,36.4756,36.5187,97227.0
2016-08-01 13:20:00,67.77,67.78,67.67,67.7,42100.0,36.5187,36.5241,36.4648,36.481,42100.0
2016-08-01 13:30:00,67.69,67.71,67.65,67.66,57372.0,36.4756,36.4864,36.454,36.4594,57372.0
2016-08-01 13:40:00,67.65,67.69,67.63,67.66,94721.0,36.454,36.4756,36.4432,36.4594,94721.0
2016-08-01 13:50:00,67.65,67.73,67.63,67.73,69826.0,36.454,36.4971,36.4432,36.4971,69826.0
2016-08-01 14:00:00,67.73,67.76,67.68,67.69,60527.0,36.4971,36.5133,36.4702,36.4756,60527.0
2016-08-01 14:10:00,67.69,67.73,67.62,67.7,93145.0,36.4756,36.4971,36.4379,36.481,93145.0
2016-08-01 14:20:00,67.7,67.73,67.63,67.65,59895.0,36.481,36.4971,36.4432,36.454,59895.0
2016-08-01 14:30:00,67.65,67.72,67.65,67.66,39063.0,36.454,36.4917,36.454,36.4594,39063.0
2016-08-01 14:40:00,67.65,67.69,67.63,67.67,88454.0,36.454,36.4756,36.4432,36.4648,88454.0
2016-08-01 14:50:00,67.67,67.68,67.6,67.64,47908.0,36.4648,36.4702,36.4271,36.4486,47908.0
2016-08-01 15:00:00,67.65,67.67,67.58,67.59,68482.0,36.454,36.4648,36.4163,36.4217,68482.0
2016-08-01 15:10:00,67.58,67.66,67.56,67.63,84486.0,36.4163,36.4594,36.4055,36.4432,84486.0
2016-08-01 15:20:00,67.63,67.64,67.51,67.54,81004.0,36.4432,36.4486,36.3786,36.3947,81004.0
2016-08-01 15:30:00,67.53,67.6,67.53,67.59,96438.0,36.3894,36.4271,36.3894,36.4217,96438.0
2016-08-01 15:40:00,67.58,67.65,67.56,67.57,105498.0,36.4163,36.454,36.4055,36.4109,105498.0
2016-08-01 15:50:00,67.58,67.64,67.48,67.63,420586.0,36.4163,36.4486,36.3624,36.4432,420586.0
2016-08-02 09:30:00,67.88,68.0,67.67,67.7,250742.0,36.578,36.6426,36.4648,36.481,250742.0
2016-08-02 09:40:00,67.7,67.71,67.5,67.57,96244.0,36.481,36.4864,36.3732,36.4109,96244.0
2016-08-02 09:50:00,67.58,67.64,67.54,67.61,51107.0,36.4163,36.4486,36.3947,36.4325,51107.0
2016-08-02 10:00:00,67.61,67.63,67.51,67.58,55093.0,36.4325,36.4432,36.3786,36.4163,55093.0
2016-08-02 10:10:00,67.57,67.6,67.38,67.41,78557.0,36.4109,36.4271,36.3085,36.3247,78557.0
2016-08-02 10:20:00,67.41,67.41,67.27,67.34,64422.0,36.3247,36.3247,36.2493,36.287,64422.0
2016-08-02 10:30:00,67.35,67.36,67.27,67.35,75944.0,36.2924,36.2978,36.2493,36.2924,75944.0
2016-08-02 10:40:00,67.35,67.37,67.25,67.3,64725.0,36.2924,36.3031,36.2385,36.2654,64725.0
2016-08-02 10:50:00,67.31,67.38,67.23,67.37,68220.0,36.2708,36.3085,36.2277,36.3031,68220.0
2016-08-02 11:00:00,67.38,67.58,67.38,67.57,48740.0,36.3085,36.4163,36.3085,36.4109,48740.0
2016-08-02 11:10:00,67.57,67.62,67.5,67.61,52769.0,36.4109,36.4379,36.3732,36.4325,52769.0
2016-08-02 11:20:00,67.6,67.67,67.55,67.56,49897.0,36.4271,36.4648,36.4001,36.4055,49897.0
2016-08-02 11:30:00,67.56,67.64,67.54,67.64,55344.0,36.4055,36.4486,36.3947,36.4486,55344.0
2016-08-02 11:40:00,67.65,67.7,67.61,67.68,42614.0,36.454,36.481,36.4325,36.4702,42614.0
2016-08-02 11:50:00,67.67,67.68,67.6,67.61,52992.0,36.4648,36.4702,36.4271,36.4325,52992.0
2016-08-02 12:00:00,67.6,67.64,67.49,67.53,87754.0,36.4271,36.4486,36.3678,36.3894,87754.0
2016-08-02 12:10:00,67.53,67.55,67.51,67.53,40422.0,36.3894,36.4001,36.3786,36.3894,40422.0
2016-08-02 12:20:00,67.54,67.59,67.53,67.59,42629.0,36.3947,36.4217,36.3894,36.4217,42629.0
2016-08-02 12:30:00,67.59,67.62,67.52,67.53,35691.0,36.4217,36.4379,36.384,36.3894,35691.0
2016-08-02 12:40:00,67.53,67.65,67.52,67.62,40080.0,36.3894,36.454,36.384,36.4379,40080.0
2016-08-02 12:50:00,67.61,67.63,67.45,67.49,45899.0,36.4325,36.4432,36.3462,36.3678,45899.0
2016-08-02 13:00:00,67.5,67.53,67.48,67.48,34891.0,36.3732,36.3894,36.3624,36.3624,34891.0
2016-08-02 13:10:00,67.48,67.49,67.43,67.45,46794.0,36.3624,36.3678,36.3355,36.3462,46794.0
2016-08-02 13:20:00,67.44,67.46,67.41,67.42,60128.0,36.3409,36.3516,36.3247,36.3301,60128.0
2016-08-02 13:30:00,67.42,67.43,67.38,67.41,107176.0,36.3301,36.3355,36.3085,36.3247,107176.0
2016-08-02 13:40:00,67.41,67.43,67.39,67.42,75532.0,36.3247,36.3355,36.3139,36.3301,75532.0
2016-08-02 13:50:00,67.42,67.43,67.37,67.38,84751.0,36.3301,36.3355,36.3031,36.3085,84751.0
2016-08-02 14:00:00,67.39,67.43,67.37,67.42,78319.0,36.3139,36.3355,36.3031,36.3301,78319.0
2016-08-02 14:10:00,67.41,67.44,67.37,67.43,61253.0,36.3247,36.3409,36.3031,36.3355,61253.0
2016-08-02 14:20:00,67.43,67.44,67.37,67.42,63292.0,36.3355,36.3409,36.3031,36.3301,63292.0
2016-08-02 14:30:00,67.41,67.43,67.37,67.38,61739.0,36.3247,36.3355,36.3031,36.3085,61739.0
2016-08-02 14:40:00,67.39,67.42,67.34,67.36,88103.0,36.3139,36.3301,36.287,36.2978,88103.0
2016-08-02 14:50:00,67.37,67.37,67.29,67.34,87839.0,36.3031,36.3031,36.26,36.287,87839.0
2016-08-02 15:00:00,67.34,67.4,67.34,67.37,62074.0,36.287,36.3193,36.287,36.3031,62074.0
2016-08-02 15:10:00,67.36,67.37,67.28,67.3,79296.0,36.2978,36.3031,36.2546,36.2654,79296.0
2016-08-02 15:20:00,67.3,67.35,67.28,67.32,72251.0,36.2654,36.2924,36.2546,36.2762,72251.0
2016-08-02 15:30:00,67.32,67.38,67.31,67.38,121856.0,36.2762,36.3085,36.2708,36.3085,121856.0
2016-08-02 15:40:00,67.37,67.45,67.3,67.39,153843.0,36.3031,36.3462,36.2654,36.3139,153843.0
2016-08-02 15:50:00,67.38,67.39,67.32,67.35,394241.0,36.3085,36.3139,36.2762,36.2924,394241.0
2016-08-03 09:30:00,67.26,67.3,66.87,66.92,187098.0,36.2439,36.2654,36.0337,36.0607,187098.0
2016-08-03 09:40:00,66.94,67.14,66.88,67.02,77215.0,36.0714,36.1792,36.0391,36.1145,77215.0
2016-08-03 09:50:00,67.01,67.01,66.77,66.83,104524.0,36.1092,36.1092,35.9798,36.0122,104524.0
2016-08-03 10:00:00,66.81,66.91,66.62,66.65,134331.0,36.0014,36.0553,35.899,35.9152,134331.0
2016-08-03 10:10:00,66.64,66.7,66.58,66.61,87911.0,35.9098,35.9421,35.8774,35.8936,87911.0
2016-08-03 10:20:00,66.61,66.65,66.52,66.53,70132.0,35.8936,35.9152,35.8451,35.8505,70132.0
2016-08-03 10:30:00,66.52,66.65,66.51,66.59,100000.0,35.8451,35.9152,35.8397,35.8828,100000.0
2016-08-03 10:40:00,66.59,66.62,66.5,66.51,70404.0,35.8828,35.899,35.8343,35.8397,70404.0
2016-08-03 10:50:00,66.5,66.52,66.43,66.46,140981.0,35.8343,35.8451,35.7966,35.8128,140981.0
2016-08-03 11:00:00,66.45,66.52,66.43,66.46,208204.0,35.8074,35.8451,35.7966,35.8128,208204.0
2016-08-03 11:10:00,66.45,66.46,66.31,66.33,179897.0,35.8074,35.8128,35.7319,35.7427,179897.0
2016-08-03 11:20:00,66.33,66.37,66.17,66.22,181401.0,35.7427,35.7643,35.6565,35.6834,181401.0
2016-08-03 11:30:00,66.22,66.32,66.22,66.27,102922.0,35.6834,35.7373,35.6834,35.7104,102922.0
2016-08-03 11:40:00,66.27,66.29,66.18,66.2,135518.0,35.7104,35.7212,35.6619,35.6727,135518.0
2016-08-03 11:50:00,66.21,66.25,66.17,66.21,139767.0,35.6781,35.6996,35.6565,35.6781,139767.0
2016-08-03 12:00:00,66.2,66.25,66.18,66.2,160288.0,35.6727,35.6996,35.6619,35.6727,160288.0
2016-08-03 12:10:00,66.19,66.21,66.12,66.18,90861.0,35.6673,35.6781,35.6296,35.6619,90861.0
2016-08-03 12:20:00,66.17,66.2,66.14,66.17,51293.0,35.6565,35.6727,35.6403,35.6565,51293.0
2016-08-03 12:30:00,66.18,66.2,66.12,66.18,86404.0,35.6619,35.6727,35.6296,35.6619,86404.0
2016-08-03 12:40:00,66.19,66.2,66.15,66.16,50070.0,35.6673,35.6727,35.6457,35.6511,50070.0
2016-08-03 12:50:00,66.17,66.19,66.12,66.18,83727.0,35.6565,35.6673,35.6296,35.6619,83727.0
2016-08-03 13:00:00,66.19,66.19,66.15,66.16,49034.0,35.6673,35.6673,35.6457,35.6511,49034.0
2016-08-03 13:10:00,66.16,66.2,66.15,66.16,90590.0,35.6511,35.6727,35.6457,35.6511,90590.0
2016-08-03 13:20:00,66.16,66.16,66.1,66.14,87370.0,35.6511,35.6511,35.6188,35.6403,87370.0
2016-08-03 13:30:00,66.13,66.2,66.13,66.2,54063.0,35.635,35.6727,35.635,35.6727,54063.0
2016-08-03 13:40:00,66.2,66.2,66.11,66.12,82114.0,35.6727,35.6727,35.6242,35.6296,82114.0
2016-08-03 13:50:00,66.11,66.17,66.11,66.15,73575.0,35.6242,35.6565,35.6242,35.6457,73575.0
2016-08-03 14:00:00,66.15,66.16,66.11,66.11,66437.0,35.6457,35.6511,35.6242,35.6242,66437.0
2016-08-03 14:10:00,66.12,66.12,66.06,66.07,82882.0,35.6296,35.6296,35.5972,35.6026,82882.0
2016-08-03 14:20:00,66.07,66.18,66.07,66.11,100581.0,35.6026,35.6619,35.6026,35.6242,100581.0
2016-08-03 14:30:00,66.12,66.14,66.08,66.08,81001.0,35.6296,35.6403,35.608,35.608,81001.0
2016-08-03 14:40:00,66.08,66.1,66.08,66.1,83276.0,35.608,35.6188,35.608,35.6188,83276.0
2016-08-03 14:50:00,66.1,66.17,66.09,66.12,80826.0,35.6188,35.6565,35.6134,35.6296,80826.0
2016-08-03 15:00:00,66.11,66.2,66.1,66.19,121205.0,35.6242,35.6727,35.6188,35.6673,121205.0
2016-08-03 15:10:00,66.19,66.2,66.13,66.15,86804.0,35.6673,35.6727,35.635,35.6457,86804.0
2016-08-03 15:20:00,66.15,66.17,66.14,66.16,101236.0,35.6457,35.6565,35.6403,35.6511,101236.0
2016-08-03 15:30:00,66.16,66.23,66.16,66.19,140982.0,35.6511,35.6888,35.6511,35.6673,140982.0
2016-08-03 15:40:00,66.19,66.26,66.17,66.26,217354.0,35.6673,35.705,35.6565,35.705,217354.0
2016-08-03 15:50:00,66.26,66.39,66.25,66.36,522908.0,35.705,35.7751,35.6996,35.7589,522908.0
2016-08-04 09:30:00,66.55,66.84,66.36,66.7,179985.0,35.8613,36.0175,35.7589,35.9421,179985.0
2016-08-04 09:40:00,66.66,66.78,66.56,66.77,119424.0,35.9205,35.9852,35.8667,35.9798,119424.0
2016-08-04 09:50:00,66.76,66.9,66.72,66.83,67975.0,35.9744,36.0499,35.9529,36.0122,67975.0
2016-08-04 10:00:00,66.85,66.88,66.74,66.81,89386.0,36.0229,36.0391,35.9637,36.0014,89386.0
2016-08-04 10:10:00,66.8,66.9,66.67,66.67,79477.0,35.996,36.0499,35.9259,35.9259,79477.0
2016-08-04 10:20:00,66.67,66.75,66.65,66.68,59240.0,35.9259,35.969,35.9152,35.9313,59240.0
2016-08-04 10:30:00,66.68,66.79,66.67,66.78,64942.0,35.9313,35.9906,35.9259,35.9852,64942.0
2016-08-04 10:40:00,66.78,66.84,66.76,66.79,63210.0,35.9852,36.0175,35.9744,35.9906,63210.0
2016-08-04 10:50:00,66.78,66.82,66.75,66.79,82430.0,35.9852,36.0068,35.969,35.9906,82430.0
2016-08-04 11:00:00,66.79,66.9,66.77,66.86,65267.0,35.9906,36.0499,35.9798,36.0283,65267.0
2016-08-04 11:10:00,66.86,66.93,66.83,66.9,89904.0,36.0283,36.066,36.0122,36.0499,89904.0
2016-08-04 11:20:00,66.91,66.91,66.79,66.88,54919.0,36.0553,36.0553,35.9906,36.0391,54919.0
2016-08-04 11:30:00,66.87,66.92,66.85,66.91,51916.0,36.0337,36.0607,36.0229,36.0553,51916.0
2016-08-04 11:40:00,66.91,66.97,66.87,66.96,52187.0,36.0553,36.0876,36.0337,36.0822,52187.0
2016-08-04 11:50:00,66.96,66.97,66.87,66.89,65891.0,36.0822,36.0876,36.0337,36.0445,65891.0
2016-08-04 12:00:00,66.9,66.91,66.8,66.81,59321.0,36.0499,36.0553,35.996,36.0014,59321.0
2016-08-04 12:10:00,66.81,66.82,66.79,66.8,45429.0,36.0014,36.0068,35.9906,35.996,45429.0
2016-08-04 12:20:00,66.79,66.8,66.75,66.76,52127.0,35.9906,35.996,35.969,35.9744,52127.0
2016-08-04 12:30:00,66.75,66.76,66.69,66.7,44759.0,35.969,35.9744,35.9367,35.9421,44759.0
2016-08-04 12:40:00,66.7,66.74,66.69,66.7,51110.0,35.9421,35.9637,35.9367,35.9421,51110.0
2016-08-04 12:50:00,66.7,66.71,66.65,66.66,46161.0,35.9421,35.9475,35.9152,35.9205,46161.0
2016-08-04 13:00:00,66.66,66.67,66.57,66.6,40291.0,35.9205,35.9259,35.8721,35.8882,40291.0
2016-08-04 13:10:00,66.59,66.67,66.59,66.66,34144.0,35.8828,35.9259,35.8828,35.9205,34144.0
2016-08-04 13:20:00,66.66,66.7,66.63,66.7,37963.0,35.9205,35.9421,35.9044,35.9421,37963.0
2016-08-04 13:30:00,66.7,66.7,66.59,66.6,43668.0,35.9421,35.9421,35.8828,35.8882,43668.0
2016-08-04 13:40:00,66.61,66.62,66.57,66.58,44084.0,35.8936,35.899,35.8721,35.8774,44084.0
2016-08-04 13:50:00,66.58,66.58,66.52,66.53,65931.0,35.8774,35.8774,35.8451,35.8505,65931.0
2016-08-04 14:00:00,66.54,66.57,66.52,66.56,39197.0,35.8559,35.8721,35.8451,35.8667,39197.0
2016-08-04 14:10:00,66.56,66.57,66.48,66.53,70963.0,35.8667,35.8721,35.8236,35.8505,70963.0
2016-08-04 14:20:00,66.53,66.59,66.52,66.54,60486.0,35.8505,35.8828,35.8451,35.8559,60486.0
2016-08-04 14:30:00,66.55,66.57,66.54,66.56,45766.0,35.8613,35.8721,35.8559,35.8667,45766.0
2016-08-04 14:40:00,66.56,66.61,66.55,66.61,41469.0,35.8667,35.8936,35.8613,35.8936,41469.0
2016-08-04 14:50:00,66.61,66.62,66.56,66.57,48574.0,35.8936,35.899,35.8667,35.8721,48574.0
2016-08-04 15:00:00,66.57,66.57,66.5,66.53,60491.0,35.8721,35.8721,35.8343,35.8505,60491.0
2016-08-04 15:10:00,66.53,66.54,66.5,66.54,54904.0,35.8505,35.8559,35.8343,35.8559,54904.0
2016-08-04 15:20:00,66.54,66.56,66.51,66.55,82736.0,35.8559,35.8667,35.8397,35.8613,82736.0
2016-08-04 15:30:00,66.55,66.6,66.55,66.58,93615.0,35.8613,35.8882,35.8613,35.8774,93615.0
2016-08-04 15:40:00,66.59,66.64,66.58,66.64,131153.0,35.8828,35.9098,35.8774,35.9098,131153.0
2016-08-04 15:50:00,66.64,66.67,66.62,66.63,254371.0,35.9098,35.9259,35.899,35.9044,254371.0
2016-08-05 09:30:00,66.64,66.89,66.38,66.44,284590.0,35.9098,36.0445,35.7697,35.802,284590.0
2016-08-05 09:40:00,66.45,66.69,66.44,66.65,152904.0,35.8074,35.9367,35.802,35.9152,152904.0
2016-08-05 09:50:00,66.66,66.69,66.46,66.57,157084.0,35.9205,35.9367,35.8128,35.8721,157084.0
2016-08-05 10:00:00,66.56,66.63,66.34,66.5,196856.0,35.8667,35.9044,35.7481,35.8343,196856.0
2016-08-05 10:10:00,66.5,66.53,66.4,66.44,102681.0,35.8343,35.8505,35.7804,35.802,102681.0
2016-08-05 10:20:00,66.45,66.48,66.26,66.35,147447.0,35.8074,35.8236,35.705,35.7535,147447.0
2016-08-05 10:30:00,66.35,66.42,66.33,66.41,85048.0,35.7535,35.7912,35.7427,35.7858,85048.0
2016-08-05 10:40:00,66.41,66.45,66.4,66.42,114132.0,35.7858,35.8074,35.7804,35.7912,114132.0
2016-08-05 10:50:00,66.42,66.5,66.42,66.46,74680.0,35.7912,35.8343,35.7912,35.8128,74680.0
2016-08-05 11:00:00,66.46,66.53,66.45,66.53,71967.0,35.8128,35.8505,35.8074,35.8505,71967.0
2016-08-05 11:10:00,66.53,66.53,66.43,66.46,84154.0,35.8505,35.8505,35.7966,35.8128,84154.0
2016-08-05 11:20:00,66.46,66.5,66.43,66.45,68625.0,35.8128,35.8343,35.7966,35.8074,68625.0
2016-08-05 11:30:00,66.46,66.51,66.43,66.44,131139.0,35.8128,35.8397,35.7966,35.802,131139.0
2016-08-05 11:40:00,66.44,66.48,66.43,66.45,57578.0,35.802,35.8236,35.7966,35.8074,57578.0
2016-08-05 11:50:00,66.45,66.52,66.44,66.51,59990.0,35.8074,35.8451,35.802,35.8397,59990.0
2016-08-05 12:00:00,66.52,66.59,66.51,66.57,46590.0,35.8451,35.8828,35.8397,35.8721,46590.0
2016-08-05 12:10:00,66.57,66.59,66.54,66.54,38446.0,35.8721,35.8828,35.8559,35.8559,38446.0
2016-08-05 12:20:00,66.54,66.57,66.53,66.54,40729.0,35.8559,35.8721,35.8505,35.8559,40729.0
2016-08-05 12:30:00,66.53,66.54,66.46,66.5,52696.0,35.8505,35.8559,35.8128,35.8343,52696.0
2016-08-05 12:40:00,66.5,66.52,66.46,66.47,36333.0,35.8343,35.8451,35.8128,35.8182,36333.0
2016-08-05 12:50:00,66.47,66.56,66.46,66.56,32693.0,35.8182,35.8667,35.8128,35.8667,32693.0
2016-08-05 13:00:00,66.56,66.57,66.46,66.47,35005.0,35.8667,35.8721,35.8128,35.8182,35005.0
2016-08-05 13:10:00,66.47,66.49,66.45,66.49,47010.0,35.8182,35.8289,35.8074,35.8289,47010.0
2016-08-05 13:20:00,66.48,66.53,66.48,66.52,118147.0,35.8236,35.8505,35.8236,35.8451,118147.0
2016-08-05 13:30:00,66.52,66.57,66.51,66.57,48079.0,35.8451,35.8721,35.8397,35.8721,48079.0
2016-08-05 13:40:00,66.56,66.6,66.55,66.57,92527.0,35.8667,35.8882,35.8613,35.8721,92527.0
2016-08-05 13:50:00,66.57,66.58,66.49,66.49,67343.0,35.8721,35.8774,35.8289,35.8289,67343.0
2016-08-05 14:00:00,66.49,66.5,66.44,66.47,69376.0,35.8289,35.8343,35.802,35.8182,69376.0
2016-08-05 14:10:00,66.46,66.47,66.43,66.45,42677.0,35.8128,35.8182,35.7966,35.8074,42677.0
2016-08-05 14:20:00,66.45,66.5,66.41,66.44,74565.0,35.8074,35.8343,35.7858,35.802,74565.0
2016-08-05 14:30:00,66.45,66.47,66.35,66.35,65761.0,35.8074,35.8182,35.7535,35.7535,65761.0
2016-08-05 14:40:00,66.35,66.35,66.29,66.3,88118.0,35.7535,35.7535,35.7212,35.7266,88118.0
2016-08-05 14:50:00,66.3,66.37,66.3,66.37,76631.0,35.7266,35.7643,35.7266,35.7643,76631.0
2016-08-05 15:00:00,66.37,66.42,66.36,66.41,87469.0,35.7643,35.7912,35.7589,35.7858,87469.0
2016-08-05 15:10:00,66.42,66.49,66.41,66.42,78679.0,35.7912,35.8289,35.7858,35.7912,78679.0
2016-08-05 15:20:00,66.42,66.46,66.4,66.43,92408.0,35.7912,35.8128,35.7804,35.7966,92408.0
2016-08-05 15:30:00,66.43,66.52,66.41,66.5,102250.0,35.7966,35.8451,35.7858,35.8343,102250.0
2016-08-05 15:40:00,66.5,66.55,66.41,66.41,141817.0,35.8343,35.8613,35.7858,35.7858,141817.0
2016-08-05 15:50:00,66.42,66.53,66.41,66.53,305899.0,35.7912,35.8505,35.7858,35.8505,305899.0
2016-08-08 09:30:00,66.32,66.51,65.7,65.95,512201.0,35.7373,35.8397,35.4032,35.538,512201.0
2016-08-08 09:40:00,65.96,66.04,65.74,65.8,148898.0,35.5433,35.5865,35.4248,35.4571,148898.0
2016-08-08 09:50:00,65.81,65.99,65.75,65.93,183723.0,35.4625,35.5595,35.4302,35.5272,183723.0
2016-08-08 10:00:00,65.93,66.28,65.93,66.19,119434.0,35.5272,35.7158,35.5272,35.6673,119434.0
2016-08-08 10:10:00,66.19,66.4,66.17,66.39,83623.0,35.6673,35.7804,35.6565,35.7751,83623.0
2016-08-08 10:20:00,66.39,66.65,66.39,66.54,173946.0,35.7751,35.9152,35.7751,35.8559,173946.0
2016-08-08 10:30:00,66.55,66.55,66.41,66.5,155888.0,35.8613,35.8613,35.7858,35.8343,155888.0
2016-08-08 10:40:00,66.5,66.56,66.48,66.55,60584.0,35.8343,35.8667,35.8236,35.8613,60584.0
2016-08-08 10:50:00,66.56,66.62,66.54,66.58,75646.0,35.8667,35.899,35.8559,35.8774,75646.0
2016-08-08 11:00:00,66.58,66.59,66.45,66.49,83080.0,35.8774,35.8828,35.8074,35.8289,83080.0
2016-08-08 11:10:00,66.5,66.63,66.49,66.53,183081.0,35.8343,35.9044,35.8289,35.8505,183081.0
2016-08-08 11:20:00,66.53,66.59,66.47,66.55,55434.0,35.8505,35.8828,35.8182,35.8613,55434.0
2016-08-08 11:30:00,66.55,66.59,66.5,66.54,56062.0,35.8613,35.8828,35.8343,35.8559,56062.0
2016-08-08 11:40:00,66.53,66.57,66.5,66.56,48295.0,35.8505,35.8721,35.8343,35.8667,48295.0
2016-08-08 11:50:00,66.56,66.62,66.55,66.59,39762.0,35.8667,35.899,35.8613,35.8828,39762.0
2016-08-08 12:00:00,66.59,66.64,66.58,66.58,54559.0,35.8828,35.9098,35.8774,35.8774,54559.0
2016-08-08 12:10:00,66.58,66.58,66.54,66.58,41171.0,35.8774,35.8774,35.8559,35.8774,41171.0
2016-08-08 12:20:00,66.57,66.59,66.55,66.56,78342.0,35.8721,35.8828,35.8613,35.8667,78342.0
2016-08-08 12:30:00,66.55,66.59,66.47,66.48,52062.0,35.8613,35.8828,35.8182,35.8236,52062.0
2016-08-08 12:40:00,66.47,66.48,66.37,66.44,49724.0,35.8182,35.8236,35.7643,35.802,49724.0
2016-08-08 12:50:00,66.44,66.45,66.41,66.44,53983.0,35.802,35.8074,35.7858,35.802,53983.0
2016-08-08 13:00:00,66.44,66.45,66.37,66.39,36081.0,35.802,35.8074,35.7643,35.7751,36081.0
2016-08-08 13:10:00,66.38,66.46,66.38,66.43,87977.0,35.7697,35.8128,35.7697,35.7966,87977.0
2016-08-08 13:20:00,66.42,66.47,66.39,66.39,44581.0,35.7912,35.8182,35.7751,35.7751,44581.0
2016-08-08 13:30:00,66.4,66.49,66.39,66.49,31107.0,35.7804,35.8289,35.7751,35.8289,31107.0
2016-08-08 13:40:00,66.48,66.49,66.44,66.46,42753.0,35.8236,35.8289,35.802,35.8128,42753.0
2016-08-08 13:50:00,66.46,66.49,66.45,66.48,29058.0,35.8128,35.8289,35.8074,35.8236,29058.0
2016-08-08 14:00:00,66.49,66.5,66.45,66.48,61854.0,35.8289,35.8343,35.8074,35.8236,61854.0
2016-08-08 14:10:00,66.49,66.49,66.41,66.41,49716.0,35.8289,35.8289,35.7858,35.7858,49716.0
2016-08-08 14:20:00,66.41,66.44,66.38,66.42,48123.0,35.7858,35.802,35.7697,35.7912,48123.0
2016-08-08 14:30:00,66.42,66.45,66.39,66.4,45883.0,35.7912,35.8074,35.7751,35.7804,45883.0
2016-08-08 14:40:00,66.4,66.41,66.39,66.41,39497.0,35.7804,35.7858,35.7751,35.7858,39497.0
2016-08-08 14:50:00,66.4,66.41,66.38,66.38,48000.0,35.7804,35.7858,35.7697,35.7697,48000.0
2016-08-08 15:00:00,66.39,66.41,66.36,66.39,64883.0,35.7751,35.7858,35.7589,35.7751,64883.0
2016-08-08 15:10:00,66.4,66.41,66.39,66.41,68037.0,35.7804,35.7858,35.7751,35.7858,68037.0
2016-08-08 15:20:00,66.42,66.45,66.42,66.42,91970.0,35.7912,35.8074,35.7912,35.7912,91970.0
2016-08-08 15:30:00,66.42,66.43,66.41,66.43,86944.0,35.7912,35.7966,35.7858,35.7966,86944.0
2016-08-08 15:40:00,66.43,66.46,66.41,66.45,113761.0,35.7966,35.8128,35.7858,35.8074,113761.0
2016-08-08 15:50:00,66.45,66.53,66.45,66.49,322397.0,35.8074,35.8505,35.8074,35.8289,322397.0
2016-08-09 09:30:00,66.51,66.55,66.25,66.35,149999.0,35.8397,35.8613,35.6996,35.7535,149999.0
2016-08-09 09:40:00,66.37,66.39,66.17,66.28,111856.0,35.7643,35.7751,35.6565,35.7158,111856.0
2016-08-09 09:50:00,66.28,66.45,66.2,66.43,100850.0,35.7158,35.8074,35.6727,35.7966,100850.0
2016-08-09 10:00:00,66.43,66.58,66.41,66.54,58782.0,35.7966,35.8774,35.7858,35.8559,58782.0
2016-08-09 10:10:00,66.55,66.63,66.49,66.63,39878.0,35.8613,35.9044,35.8289,35.9044,39878.0
2016-08-09 10:20:00,66.63,66.68,66.59,66.65,44143.0,35.9044,35.9313,35.8828,35.9152,44143.0
2016-08-09 10:30:00,66.65,66.67,66.6,66.66,53191.0,35.9152,35.9259,35.8882,35.9205,53191.0
2016-08-09 10:40:00,66.66,66.79,66.65,66.77,70192.0,35.9205,35.9906,35.9152,35.9798,70192.0
2016-08-09 10:50:00,66.77,66.92,66.74,66.88,85698.0,35.9798,36.0607,35.9637,36.0391,85698.0
2016-08-09 11:00:00,66.88,66.88,66.76,66.78,60052.0,36.0391,36.0391,35.9744,35.9852,60052.0
2016-08-09 11:10:00,66.79,66.84,66.77,66.78,46385.0,35.9906,36.0175,35.9798,35.9852,46385.0
2016-08-09 11:20:00,66.78,66.81,66.73,66.8,54595.0,35.9852,36.0014,35.9583,35.996,54595.0
2016-08-09 11:30:00,66.79,66.85,66.76,66.84,73988.0,35.9906,36.0229,35.9744,36.0175,73988.0
2016-08-09 11:40:00,66.84,66.88,66.83,66.86,37697.0,36.0175,36.0391,36.0122,36.0283,37697.0
2016-08-09 11:50:00,66.85,66.86,66.81,66.82,37753.0,36.0229,36.0283,36.0014,36.0068,37753.0
2016-08-09 12:00:00,66.82,66.82,66.76,66.77,53734.0,36.0068,36.0068,35.9744,35.9798,53734.0
2016-08-09 12:10:00,66.77,66.81,66.76,66.79,46309.0,35.9798,36.0014,35.9744,35.9906,46309.0
2016-08-09 12:20:00,66.8,66.82,66.77,66.8,35409.0,35.996,36.0068,35.9798,35.996,35409.0
2016-08-09 12:30:00,66.8,66.81,66.77,66.81,37966.0,35.996,36.0014,35.9798,36.0014,37966.0
2016-08-09 12:40:00,66.81,66.81,66.74,66.76,58517.0,36.0014,36.0014,35.9637,35.9744,58517.0
2016-08-09 12:50:00,66.75,66.79,66.72,66.77,33467.0,35.969,35.9906,35.9529,35.9798,33467.0
2016-08-09 13:00:00,66.76,66.76,66.71,66.73,31764.0,35.9744,35.9744,35.9475,35.9583,31764.0
2016-08-09 13:10:00,66.73,66.76,66.72,66.72,30626.0,35.9583,35.9744,35.9529,35.9529,30626.0
2016-08-09 13:20:00,66.73,66.74,66.71,66.72,38636.0,35.9583,35.9637,35.9475,35.9529,38636.0
2016-08-09 13:30:00,66.73,66.75,66.7,66.73,52567.0,35.9583,35.969,35.9421,35.9583,52567.0
2016-08-09 13:40:00,66.73,66.73,66.69,66.71,42717.0,35.9583,35.9583,35.9367,35.9475,42717.0
2016-08-09 13:50:00,66.7,66.71,66.66,66.68,82982.0,35.9421,35.9475,35.9205,35.9313,82982.0
2016-08-09 14:00:00,66.67,66.68,66.61,66.63,45541.0,35.9259,35.9313,35.8936,35.9044,45541.0
2016-08-09 14:10:00,66.63,66.65,66.59,66.63,52804.0,35.9044,35.9152,35.8828,35.9044,52804.0
2016-08-09 14:20:00,66.62,66.63,66.58,66.59,33337.0,35.899,35.9044,35.8774,35.8828,33337.0
2016-08-09 14:30:00,66.59,66.6,66.49,66.56,90786.0,35.8828,35.8882,35.8289,35.8667,90786.0
2016-08-09 14:40:00,66.56,66.57,66.51,66.51,49686.0,35.8667,35.8721,35.8397,35.8397,49686.0
2016-08-09 14:50:00,66.52,66.54,66.5,66.53,52922.0,35.8451,35.8559,35.8343,35.8505,52922.0
2016-08-09 15:00:00,66.54,66.54,66.45,66.45,90423.0,35.8559,35.8559,35.8074,35.8074,90423.0
2016-08-09 15:10:00,66.45,66.47,66.42,66.45,97263.0,35.8074,35.8182,35.7912,35.8074,97263.0
2016-08-09 15:20:00,66.45,66.54,66.44,66.53,87113.0,35.8074,35.8559,35.802,35.8505,87113.0
2016-08-09 15:30:00,66.53,66.57,66.51,66.57,64020.0,35.8505,35.8721,35.8397,35.8721,64020.0
2016-08-09 15:40:00,66.56,66.61,66.56,66.61,99160.0,35.8667,35.8936,35.8667,35.8936,99160.0
2016-08-09 15:50:00,66.6,66.64,66.57,66.61,248288.0,35.8882,35.9098,35.8721,35.8936,248288.0
2016-08-10 09:30:00,66.67,67.08,66.66,66.98,179346.0,35.9259,36.1469,35.9205,36.093,179346.0
2016-08-10 09:40:00,66.96,67.03,66.89,66.9,88223.0,36.0822,36.1199,36.0445,36.0499,88223.0
2016-08-10 09:50:00,66.91,66.92,66.77,66.81,46282.0,36.0553,36.0607,35.9798,36.0014,46282.0
2016-08-10 10:00:00,66.81,66.83,66.71,66.76,59708.0,36.0014,36.0122,35.9475,35.9744,59708.0
2016-08-10 10:10:00,66.76,66.78,66.72,66.75,104499.0,35.9744,35.9852,35.9529,35.969,104499.0
2016-08-10 10:20:00,66.75,66.9,66.74,66.9,38067.0,35.969,36.0499,35.9637,36.0499,38067.0
2016-08-10 10:30:00,66.9,66.91,66.74,66.75,49914.0,36.0499,36.0553,35.9637,35.969,49914.0
2016-08-10 10:40:00,66.75,66.78,66.73,66.76,33797.0,35.969,35.9852,35.9583,35.9744,33797.0
2016-08-10 10:50:00,66.76,66.78,66.71,66.78,74300.0,35.9744,35.9852,35.9475,35.9852,74300.0
2016-08-10 11:00:00,66.77,66.88,66.77,66.86,59088.0,35.9798,36.0391,35.9798,36.0283,59088.0
2016-08-10 11:10:00,66.86,66.86,66.81,66.84,39959.0,36.0283,36.0283,36.0014,36.0175,39959.0
2016-08-10 11:20:00,66.84,66.85,66.79,66.83,54290.0,36.0175,36.0229,35.9906,36.0122,54290.0
2016-08-10 11:30:00,66.82,66.94,66.82,66.94,33734.0,36.0068,36.0714,36.0068,36.0714,33734.0
2016-08-10 11:40:00,66.94,66.99,66.92,66.96,52467.0,36.0714,36.0984,36.0607,36.0822,52467.0
2016-08-10 11:50:00,66.96,66.97,66.91,66.91,28294.0,36.0822,36.0876,36.0553,36.0553,28294.0
2016-08-10 12:00:00,66.9,66.95,66.89,66.9,34361.0,36.0499,36.0768,36.0445,36.0499,34361.0
2016-08-10 12:10:00,66.9,66.92,66.89,66.91,28980.0,36.0499,36.0607,36.0445,36.0553,28980.0
2016-08-10 12:20:00,66.92,66.92,66.89,66.9,24155.0,36.0607,36.0607,36.0445,36.0499,24155.0
2016-08-10 12:30:00,66.91,66.92,66.89,66.92,21861.0,36.0553,36.0607,36.0445,36.0607,21861.0
2016-08-10 12:40:00,66.91,66.93,66.88,66.92,28405.0,36.0553,36.066,36.0391,36.0607,28405.0
2016-08-10 12:50:00,66.93,66.93,66.91,66.92,16704.0,36.066,36.066,36.0553,36.0607,16704.0
2016-08-10 13:00:00,66.92,66.93,66.9,66.92,23724.0,36.0607,36.066,36.0499,36.0607,23724.0
2016-08-10 13:10:00,66.92,66.93,66.88,66.88,45054.0,36.0607,36.066,36.0391,36.0391,45054.0
2016-08-10 13:20:00,66.89,66.89,66.85,66.87,44134.0,36.0445,36.0445,36.0229,36.0337,44134.0
2016-08-10 13:30:00,66.87,66.88,66.85,66.86,32275.0,36.0337,36.0391,36.0229,36.0283,32275.0
2016-08-10 13:40:00,66.85,66.88,66.8,66.81,35351.0,36.0229,36.0391,35.996,36.0014,35351.0
2016-08-10 13:50:00,66.8,66.84,66.78,66.78,51983.0,35.996,36.0175,35.9852,35.9852,51983.0
2016-08-10 14:00:00,66.78,66.82,66.73,66.75,40884.0,35.9852,36.0068,35.9583,35.969,40884.0
2016-08-10 14:10:00,66.75,66.77,66.66,66.67,48403.0,35.969,35.9798,35.9205,35.9259,48403.0
2016-08-10 14:20:00,66.67,66.69,66.63,66.66,97080.0,35.9259,35.9367,35.9044,35.9205,97080.0
2016-08-10 14:30:00,66.65,66.71,66.65,66.67,49776.0,35.9152,35.9475,35.9152,35.9259,49776.0
2016-08-10 14:40:00,66.67,66.7,66.66,66.7,62349.0,35.9259,35.9421,35.9205,35.9421,62349.0
2016-08-10 14:50:00,66.7,66.71,66.64,66.69,69980.0,35.9421,35.9475,35.9098,35.9367,69980.0
2016-08-10 15:00:00,66.69,66.73,66.67,66.72,36317.0,35.9367,35.9583,35.9259,35.9529,36317.0
2016-08-10 15:10:00,66.73,66.73,66.7,66.73,41776.0,35.9583,35.9583,35.9421,35.9583,41776.0
2016-08-10 15:20:00,66.72,66.79,66.72,66.78,64637.0,35.9529,35.9906,35.9529,35.9852,64637.0
2016-08-10 15:30:00,66.78,66.81,66.77,66.81,46470.0,35.9852,36.0014,35.9798,36.0014,46470.0
2016-08-10 15:40:00,66.81,66.83,66.75,66.76,120056.0,36.0014,36.0122,35.969,35.9744,120056.0
2016-08-10 15:50:00,66.75,66.84,66.74,66.83,208988.0,35.969,36.0175,35.9637,36.0122,208988.0
2016-08-11 09:30:00,67.06,67.1,66.86,67.02,221012.0,36.1361,36.1576,36.0283,36.1145,221012.0
2016-08-11 09:40:00,67.0,67.03,66.8,66.92,97114.0,36.1038,36.1199,35.996,36.0607,97114.0
2016-08-11 09:50:00,66.92,67.04,66.89,66.98,81068.0,36.0607,36.1253,36.0445,36.093,81068.0
2016-08-11 10:00:00,66.98,67.05,66.94,66.99,74497.0,36.093,36.1307,36.0714,36.0984,74497.0
2016-08-11 10:10:00,66.98,67.16,66.95,67.16,73573.0,36.093,36.19,36.0768,36.19,73573.0
2016-08-11 10:20:00,67.16,67.21,67.12,67.2,49701.0,36.19,36.2169,36.1684,36.2115,49701.0
2016-08-11 10:30:00,67.21,67.21,67.15,67.17,57775.0,36.2169,36.2169,36.1846,36.1954,57775.0
2016-08-11 10:40:00,67.18,67.2,67.09,67.1,94937.0,36.2008,36.2115,36.1523,36.1576,94937.0
2016-08-11 10:50:00,67.11,67.13,67.02,67.04,40819.0,36.163,36.1738,36.1145,36.1253,40819.0
2016-08-11 11:00:00,67.04,67.07,67.01,67.07,57027.0,36.1253,36.1415,36.1092,36.1415,57027.0
2016-08-11 11:10:00,67.07,67.07,66.98,67.01,62089.0,36.1415,36.1415,36.093,36.1092,62089.0
2016-08-11 11:20:00,67.01,67.05,66.91,66.94,74002.0,36.1092,36.1307,36.0553,36.0714,74002.0
2016-08-11 11:30:00,66.94,67.06,66.93,67.0,59809.0,36.0714,36.1361,36.066,36.1038,59809.0
2016-08-11 11:40:00,66.99,67.0,66.95,66.95,127191.0,36.0984,36.1038,36.0768,36.0768,127191.0
2016-08-11 11:50:00,66.96,66.96,66.87,66.87,37332.0,36.0822,36.0822,36.0337,36.0337,37332.0
2016-08-11 12:00:00,66.88,66.95,66.85,66.85,46010.0,36.0391,36.0768,36.0229,36.0229,46010.0
2016-08-11 12:10:00,66.86,66.9,66.85,66.85,24735.0,36.0283,36.0499,36.0229,36.0229,24735.0
2016-08-11 12:20:00,66.86,66.86,66.78,66.79,50202.0,36.0283,36.0283,35.9852,35.9906,50202.0
2016-08-11 12:30:00,66.79,66.8,66.75,66.78,61645.0,35.9906,35.996,35.969,35.9852,61645.0
2016-08-11 12:40:00,66.77,66.79,66.72,66.75,53405.0,35.9798,35.9906,35.9529,35.969,53405.0
2016-08-11 12:50:00,66.76,66.82,66.75,66.8,82344.0,35.9744,36.0068,35.969,35.996,82344.0
2016-08-11 13:00:00,66.79,66.88,66.79,66.86,56288.0,35.9906,36.0391,35.9906,36.0283,56288.0
2016-08-11 13:10:00,66.85,66.88,66.85,66.87,69487.0,36.0229,36.0391,36.0229,36.0337,69487.0
2016-08-11 13:20:00,66.87,66.93,66.86,66.91,68217.0,36.0337,36.066,36.0283,36.0553,68217.0
2016-08-11 13:30:00,66.9,66.94,66.88,66.89,43523.0,36.0499,36.0714,36.0391,36.0445,43523.0
2016-08-11 13:40:00,66.89,66.91,66.85,66.85,45891.0,36.0445,36.0553,36.0229,36.0229,45891.0
2016-08-11 13:50:00,66.86,66.88,66.83,66.84,63852.0,36.0283,36.0391,36.0122,36.0175,63852.0
2016-08-11 14:00:00,66.85,66.85,66.81,66.82,59369.0,36.0229,36.0229,36.0014,36.0068,59369.0
2016-08-11 14:10:00,66.82,66.88,66.82,66.86,76490.0,36.0068,36.0391,36.0068,36.0283,76490.0
2016-08-11 14:20:00,66.87,66.87,66.81,66.84,46975.0,36.0337,36.0337,36.0014,36.0175,46975.0
2016-08-11 14:30:00,66.84,66.84,66.78,66.81,58846.0,36.0175,36.0175,35.9852,36.0014,58846.0
2016-08-11 14:40:00,66.8,66.85,66.76,66.85,53534.0,35.996,36.0229,35.9744,36.0229,53534.0
2016-08-11 14:50:00,66.85,66.9,66.83,66.89,176056.0,36.0229,36.0499,36.0122,36.0445,176056.0
2016-08-11 15:00:00,66.88,66.9,66.83,66.84,78079.0,36.0391,36.0499,36.0122,36.0175,78079.0
2016-08-11 15:10:00,66.84,66.85,66.79,66.84,93449.0,36.0175,36.0229,35.9906,36.0175,93449.0
2016-08-11 15:20:00,66.84,66.85,66.8,66.83,70191.0,36.0175,36.0229,35.996,36.0122,70191.0
2016-08-11 15:30:00,66.84,66.86,66.82,66.84,92720.0,36.0175,36.0283,36.0068,36.0175,92720.0
2016-08-11 15:40:00,66.84,66.89,66.84,66.86,148758.0,36.0175,36.0445,36.0175,36.0283,148758.0
2016-08-11 15:50:00,66.87,66.87,66.73,66.75,578214.0,36.0337,36.0337,35.9583,35.969,578214.0
2016-08-12 09:30:00,66.95,67.13,66.84,66.87,131954.0,36.0768,36.1738,36.0175,36.0337,131954.0
2016-08-12 09:40:00,66.87,67.01,66.83,66.99,81662.0,36.0337,36.1092,36.0122,36.0984,81662.0
2016-08-12 09:50:00,66.99,67.03,66.89,67.02,79704.0,36.0984,36.1199,36.0445,36.1145,79704.0
2016-08-12 10:00:00,67.02,67.04,66.95,67.0,67120.0,36.1145,36.1253,36.0768,36.1038,67120.0
2016-08-12 10:10:00,67.0,67.03,66.96,67.01,59727.0,36.1038,36.1199,36.0822,36.1092,59727.0
2016-08-12 10:20:00,67.02,67.05,66.97,66.98,81220.0,36.1145,36.1307,36.0876,36.093,81220.0
2016-08-12 10:30:00,66.97,66.98,66.9,66.93,61339.0,36.0876,36.093,36.0499,36.066,61339.0
2016-08-12 10:40:00,66.92,66.94,66.87,66.94,77956.0,36.0607,36.0714,36.0337,36.0714,77956.0
2016-08-12 10:50:00,66.94,66.98,66.88,66.89,60562.0,36.0714,36.093,36.0391,36.0445,60562.0
2016-08-12 11:00:00,66.9,66.91,66.88,66.88,61401.0,36.0499,36.0553,36.0391,36.0391,61401.0
2016-08-12 11:10:00,66.89,66.91,66.87,66.88,59448.0,36.0445,36.0553,36.0337,36.0391,59448.0
2016-08-12 11:20:00,66.87,66.88,66.82,66.83,60510.0,36.0337,36.0391,36.0068,36.0122,60510.0
2016-08-12 11:30:00,66.84,66.85,66.83,66.84,33717.0,36.0175,36.0229,36.0122,36.0175,33717.0
2016-08-12 11:40:00,66.83,66.87,66.82,66.86,76102.0,36.0122,36.0337,36.0068,36.0283,76102.0
2016-08-12 11:50:00,66.85,66.87,66.81,66.85,39671.0,36.0229,36.0337,36.0014,36.0229,39671.0
2016-08-12 12:00:00,66.85,66.87,66.77,66.82,56163.0,36.0229,36.0337,35.9798,36.0068,56163.0
2016-08-12 12:10:00,66.83,66.83,66.77,66.81,41169.0,36.0122,36.0122,35.9798,36.0014,41169.0
2016-08-12 12:20:00,66.81,66.88,66.8,66.82,61521.0,36.0014,36.0391,35.996,36.0068,61521.0
2016-08-12 12:30:00,66.81,66.85,66.8,66.84,39634.0,36.0014,36.0229,35.996,36.0175,39634.0
2016-08-12 12:40:00,66.84,66.85,66.77,66.8,32979.0,36.0175,36.0229,35.9798,35.996,32979.0
2016-08-12 12:50:00,66.81,66.81,66.75,66.76,55405.0,36.0014,36.0014,35.969,35.9744,55405.0
2016-08-12 13:00:00,66.76,66.78,66.7,66.7,60208.0,35.9744,35.9852,35.9421,35.9421,60208.0
2016-08-12 13:10:00,66.71,66.74,66.7,66.73,39030.0,35.9475,35.9637,35.9421,35.9583,39030.0
2016-08-12 13:20:00,66.73,66.75,66.73,66.74,30410.0,35.9583,35.969,35.9583,35.9637,30410.0
2016-08-12 13:30:00,66.74,66.75,66.7,66.72,39865.0,35.9637,35.969,35.9421,35.9529,39865.0
2016-08-12 13:40:00,66.73,66.74,66.7,66.7,39144.0,35.9583,35.9637,35.9421,35.9421,39144.0
2016-08-12 13:50:00,66.7,66.76,66.7,66.75,36979.0,35.9421,35.9744,35.9421,35.969,36979.0
2016-08-12 14:00:00,66.75,66.76,66.67,66.75,64763.0,35.969,35.9744,35.9259,35.969,64763.0
2016-08-12 14:10:00,66.75,66.76,66.72,66.73,67515.0,35.969,35.9744,35.9529,35.9583,67515.0
2016-08-12 14:20:00,66.73,66.75,66.7,66.7,41514.0,35.9583,35.969,35.9421,35.9421,41514.0
2016-08-12 14:30:00,66.7,66.71,66.68,66.69,42233.0,35.9421,35.9475,35.9313,35.9367,42233.0
2016-08-12 14:40:00,66.69,66.76,66.68,66.76,50188.0,35.9367,35.9744,35.9313,35.9744,50188.0
2016-08-12 14:50:00,66.75,66.78,66.75,66.77,41824.0,35.969,35.9852,35.969,35.9798,41824.0
2016-08-12 15:00:00,66.78,66.82,66.77,66.81,49777.0,35.9852,36.0068,35.9798,36.0014,49777.0
2016-08-12 15:10:00,66.81,66.82,66.74,66.78,53084.0,36.0014,36.0068,35.9637,35.9852,53084.0
2016-08-12 15:20:00,66.78,66.82,66.75,66.8,68088.0,35.9852,36.0068,35.969,35.996,68088.0
2016-08-12 15:30:00,66.81,66.85,66.8,66.84,72640.0,36.0014,36.0229,35.996,36.0175,72640.0
2016-08-12 15:40:00,66.83,66.87,66.82,66.83,107251.0,36.0122,36.0337,36.0068,36.0122,107251.0
2016-08-12 15:50:00,66.82,66.83,66.69,66.71,743898.0,36.0068,36.0122,35.9367,35.9475,743898.0
2016-08-15 09:30:00,66.67,66.69,66.47,66.61,192722.0,35.9259,35.9367,35.8182,35.8936,192722.0
2016-08-15 09:40:00,66.6,66.65,66.56,66.62,106160.0,35.8882,35.9152,35.8667,35.899,106160.0
2016-08-15 09:50:00,66.63,66.63,66.53,66.59,95391.0,35.9044,35.9044,35.8505,35.8828,95391.0
2016-08-15 10:00:00,66.59,66.62,66.51,66.53,97616.0,35.8828,35.899,35.8397,35.8505,97616.0
2016-08-15 10:10:00,66.53,66.55,66.43,66.48,113916.0,35.8505,35.8613,35.7966,35.8236,113916.0
2016-08-15 10:20:00,66.48,66.5,66.43,66.43,73018.0,35.8236,35.8343,35.7966,35.7966,73018.0
2016-08-15 10:30:00,66.44,66.56,66.44,66.55,85095.0,35.802,35.8667,35.802,35.8613,85095.0
2016-08-15 10:40:00,66.55,66.58,66.49,66.5,93103.0,35.8613,35.8774,35.8289,35.8343,93103.0
2016-08-15 10:50:00,66.5,66.52,66.42,66.45,61452.0,35.8343,35.8451,35.7912,35.8074,61452.0
2016-08-15 11:00:00,66.45,66.47,66.44,66.44,42276.0,35.8074,35.8182,35.802,35.802,42276.0
2016-08-15 11:10:00,66.44,66.48,66.43,66.48,66783.0,35.802,35.8236,35.7966,35.8236,66783.0
2016-08-15 11:20:00,66.48,66.48,66.41,66.41,55856.0,35.8236,35.8236,35.7858,35.7858,55856.0
2016-08-15 11:30:00,66.41,66.5,66.41,66.45,58537.0,35.7858,35.8343,35.7858,35.8074,58537.0
2016-08-15 11:40:00,66.45,66.46,66.42,66.44,47258.0,35.8074,35.8128,35.7912,35.802,47258.0
2016-08-15 11:50:00,66.44,66.46,66.4,66.4,46660.0,35.802,35.8128,35.7804,35.7804,46660.0
2016-08-15 12:00:00,66.4,66.44,66.4,66.41,36936.0,35.7804,35.802,35.7804,35.7858,36936.0
2016-08-15 12:10:00,66.4,66.41,66.36,66.36,56798.0,35.7804,35.7858,35.7589,35.7589,56798.0
2016-08-15 12:20:00,66.37,66.42,66.36,66.39,43868.0,35.7643,35.7912,35.7589,35.7751,43868.0
2016-08-15 12:30:00,66.4,66.4,66.38,66.38,22485.0,35.7804,35.7804,35.7697,35.7697,22485.0
2016-08-15 12:40:00,66.39,66.45,66.38,66.45,50734.0,35.7751,35.8074,35.7697,35.8074,50734.0
2016-08-15 12:50:00,66.45,66.5,66.44,66.48,58734.0,35.8074,35.8343,35.802,35.8236,58734.0
2016-08-15 13:00:00,66.48,66.49,66.45,66.45,61754.0,35.8236,35.8289,35.8074,35.8074,61754.0
2016-08-15 13:10:00,66.45,66.46,66.37,66.38,48750.0,35.8074,35.8128,35.7643,35.7697,48750.0
2016-08-15 13:20:00,66.39,66.48,66.35,66.45,84051.0,35.7751,35.8236,35.7535,35.8074,84051.0
2016-08-15 13:30:00,66.45,66.46,66.39,66.4,60886.0,35.8074,35.8128,35.7751,35.7804,60886.0
2016-08-15 13:40:00,66.4,66.41,66.38,66.39,49241.0,35.7804,35.7858,35.7697,35.7751,49241.0
2016-08-15 13:50:00,66.38,66.39,66.34,66.34,57073.0,35.7697,35.7751,35.7481,35.7481,57073.0
2016-08-15 14:00:00,66.34,66.35,66.3,66.34,67987.0,35.7481,35.7535,35.7266,35.7481,67987.0
2016-08-15 14:10:00,66.33,66.34,66.3,66.31,81497.0,35.7427,35.7481,35.7266,35.7319,81497.0
2016-08-15 14:20:00,66.31,66.33,66.3,66.32,53714.0,35.7319,35.7427,35.7266,35.7373,53714.0
2016-08-15 14:30:00,66.32,66.34,66.28,66.34,67782.0,35.7373,35.7481,35.7158,35.7481,67782.0
2016-08-15 14:40:00,66.34,66.4,66.32,66.4,81353.0,35.7481,35.7804,35.7373,35.7804,81353.0
2016-08-15 14:50:00,66.39,66.4,66.33,66.36,79201.0,35.7751,35.7804,35.7427,35.7589,79201.0
2016-08-15 15:00:00,66.37,66.39,66.34,66.35,68173.0,35.7643,35.7751,35.7481,35.7535,68173.0
2016-08-15 15:10:00,66.35,66.36,66.29,66.33,93306.0,35.7535,35.7589,35.7212,35.7427,93306.0
2016-08-15 15:20:00,66.32,66.36,66.3,66.31,72688.0,35.7373,35.7589,35.7266,35.7319,72688.0
2016-08-15 15:30:00,66.31,66.35,66.3,66.32,81475.0,35.7319,35.7535,35.7266,35.7373,81475.0
2016-08-15 15:40:00,66.33,66.4,66.32,66.36,165267.0,35.7427,35.7804,35.7373,35.7589,165267.0
2016-08-15 15:50:00,66.35,66.38,66.25,66.27,499966.0,35.7535,35.7697,35.6996,35.7104,499966.0
2016-08-16 09:30:00,66.08,66.39,66.01,66.31,251523.0,35.608,35.7751,35.5703,35.7319,251523.0
2016-08-16 09:40:00,66.3,66.33,66.16,66.24,154459.0,35.7266,35.7427,35.6511,35.6942,154459.0
2016-08-16 09:50:00,66.23,66.33,66.14,66.33,114762.0,35.6888,35.7427,35.6403,35.7427,114762.0
2016-08-16 10:00:00,66.34,66.39,66.26,66.38,208681.0,35.7481,35.7751,35.705,35.7697,208681.0
2016-08-16 10:10:00,66.39,66.43,66.3,66.33,94982.0,35.7751,35.7966,35.7266,35.7427,94982.0
2016-08-16 10:20:00,66.33,66.45,66.29,66.42,101656.0,35.7427,35.8074,35.7212,35.7912,101656.0
2016-08-16 10:30:00,66.42,66.46,66.38,66.41,134014.0,35.7912,35.8128,35.7697,35.7858,134014.0
2016-08-16 10:40:00,66.41,66.48,66.39,66.45,138987.0,35.7858,35.8236,35.7751,35.8074,138987.0
2016-08-16 10:50:00,66.45,66.45,66.41,66.45,109925.0,35.8074,35.8074,35.7858,35.8074,109925.0
2016-08-16 11:00:00,66.44,66.47,66.43,66.43,77072.0,35.802,35.8182,35.7966,35.7966,77072.0
2016-08-16 11:10:00,66.44,66.44,66.39,66.41,64985.0,35.802,35.802,35.7751,35.7858,64985.0
2016-08-16 11:20:00,66.42,66.45,66.4,66.41,70920.0,35.7912,35.8074,35.7804,35.7858,70920.0
2016-08-16 11:30:00,66.4,66.42,66.34,66.42,165057.0,35.7804,35.7912,35.7481,35.7912,165057.0
2016-08-16 11:40:00,66.42,66.47,66.38,66.46,80098.0,35.7912,35.8182,35.7697,35.8128,80098.0
2016-08-16 11:50:00,66.47,66.5,66.38,66.38,48290.0,35.8182,35.8343,35.7697,35.7697,48290.0
2016-08-16 12:00:00,66.39,66.48,66.37,66.47,70170.0,35.7751,35.8236,35.7643,35.8182,70170.0
2016-08-16 12:10:00,66.48,66.49,66.44,66.44,33336.0,35.8236,35.8289,35.802,35.802,33336.0
2016-08-16 12:20:00,66.44,66.45,66.37,66.42,61001.0,35.802,35.8074,35.7643,35.7912,61001.0
2016-08-16 12:30:00,66.42,66.42,66.35,66.38,60137.0,35.7912,35.7912,35.7535,35.7697,60137.0
2016-08-16 12:40:00,66.39,66.39,66.35,66.35,38884.0,35.7751,35.7751,35.7535,35.7535,38884.0
2016-08-16 12:50:00,66.35,66.37,66.32,66.34,37099.0,35.7535,35.7643,35.7373,35.7481,37099.0
2016-08-16 13:00:00,66.33,66.35,66.29,66.33,63490.0,35.7427,35.7535,35.7212,35.7427,63490.0
2016-08-16 13:10:00,66.33,66.35,66.32,66.34,44610.0,35.7427,35.7535,35.7373,35.7481,44610.0
2016-08-16 13:20:00,66.34,66.36,66.32,66.33,50769.0,35.7481,35.7589,35.7373,35.7427,50769.0
2016-08-16 13:30:00,66.33,66.36,66.32,66.34,41786.0,35.7427,35.7589,35.7373,35.7481,41786.0
2016-08-16 13:40:00,66.35,66.35,66.26,66.33,163043.0,35.7535,35.7535,35.705,35.7427,163043.0
2016-08-16 13:50:00,66.33,66.37,66.32,66.33,40430.0,35.7427,35.7643,35.7373,35.7427,40430.0
2016-08-16 14:00:00,66.33,66.39,66.33,66.39,45245.0,35.7427,35.7751,35.7427,35.7751,45245.0
2016-08-16 14:10:00,66.39,66.42,66.33,66.34,77556.0,35.7751,35.7912,35.7427,35.7481,77556.0
2016-08-16 14:20:00,66.33,66.37,66.3,66.34,95486.0,35.7427,35.7643,35.7266,35.7481,95486.0
2016-08-16 14:30:00,66.36,66.37,66.28,66.3,130730.0,35.7589,35.7643,35.7158,35.7266,130730.0
2016-08-16 14:40:00,66.3,66.34,66.28,66.33,43798.0,35.7266,35.7481,35.7158,35.7427,43798.0
2016-08-16 14:50:00,66.34,66.36,66.31,66.34,147005.0,35.7481,35.7589,35.7319,35.7481,147005.0
2016-08-16 15:00:00,66.34,66.35,66.32,66.32,86979.0,35.7481,35.7535,35.7373,35.7373,86979.0
2016-08-16 15:10:00,66.32,66.34,66.31,66.32,87268.0,35.7373,35.7481,35.7319,35.7373,87268.0
2016-08-16 15:20:00,66.32,66.36,66.31,66.36,130992.0,35.7373,35.7589,35.7319,35.7589,130992.0
2016-08-16 15:30:00,66.36,66.37,66.28,66.28,194179.0,35.7589,35.7643,35.7158,35.7158,194179.0
2016-08-16 15:40:00,66.28,66.33,66.28,66.31,231212.0,35.7158,35.7427,35.7158,35.7319,231212.0
2016-08-16 15:50:00,66.32,66.32,66.25,66.27,410648.0,35.7373,35.7373,35.6996,35.7104,410648.0
2016-08-17 09:30:00,66.42,66.68,66.42,66.47,181863.0,35.7912,35.9313,35.7912,35.8182,181863.0
2016-08-17 09:40:00,66.47,66.5,66.38,66.4,64833.0,35.8182,35.8343,35.7697,35.7804,64833.0
2016-08-17 09:50:00,66.4,66.45,66.29,66.29,74480.0,35.7804,35.8074,35.7212,35.7212,74480.0
2016-08-17 10:00:00,66.28,66.35,66.23,66.27,86385.0,35.7158,35.7535,35.6888,35.7104,86385.0
2016-08-17 10:10:00,66.26,66.27,66.21,66.21,100189.0,35.705,35.7104,35.6781,35.6781,100189.0
2016-08-17 10:20:00,66.21,66.24,66.15,66.18,127399.0,35.6781,35.6942,35.6457,35.6619,127399.0
2016-08-17 10:30:00,66.18,66.27,66.17,66.23,94363.0,35.6619,35.7104,35.6565,35.6888,94363.0
2016-08-17 10:40:00,66.22,66.25,66.13,66.16,66680.0,35.6834,35.6996,35.635,35.6511,66680.0
2016-08-17 10:50:00,66.16,66.21,66.15,66.16,69768.0,35.6511,35.6781,35.6457,35.6511,69768.0
2016-08-17 11:00:00,66.16,66.17,66.12,66.12,76550.0,35.6511,35.6565,35.6296,35.6296,76550.0
2016-08-17 11:10:00,66.13,66.13,66.02,66.05,99683.0,35.635,35.635,35.5757,35.5918,99683.0
2016-08-17 11:20:00,66.05,66.09,66.02,66.04,75764.0,35.5918,35.6134,35.5757,35.5865,75764.0
2016-08-17 11:30:00,66.03,66.08,66.03,66.05,78971.0,35.5811,35.608,35.5811,35.5918,78971.0
2016-08-17 11:40:00,66.06,66.11,66.05,66.05,57614.0,35.5972,35.6242,35.5918,35.5918,57614.0
2016-08-17 11:50:00,66.05,66.11,66.04,66.1,51872.0,35.5918,35.6242,35.5865,35.6188,51872.0
2016-08-17 12:00:00,66.1,66.11,65.88,65.9,258605.0,35.6188,35.6242,35.5002,35.511,258605.0
2016-08-17 12:10:00,65.91,66.05,65.89,66.05,64953.0,35.5164,35.5918,35.5056,35.5918,64953.0
2016-08-17 12:20:00,66.05,66.08,66.04,66.08,64199.0,35.5918,35.608,35.5865,35.608,64199.0
2016-08-17 12:30:00,66.08,66.1,66.06,66.1,45547.0,35.608,35.6188,35.5972,35.6188,45547.0
2016-08-17 12:40:00,66.11,66.2,66.11,66.19,84833.0,35.6242,35.6727,35.6242,35.6673,84833.0
2016-08-17 12:50:00,66.19,66.22,66.15,66.22,94715.0,35.6673,35.6834,35.6457,35.6834,94715.0
2016-08-17 13:00:00,66.22,66.22,66.15,66.15,67805.0,35.6834,35.6834,35.6457,35.6457,67805.0
2016-08-17 13:10:00,66.16,66.25,66.15,66.23,39317.0,35.6511,35.6996,35.6457,35.6888,39317.0
2016-08-17 13:20:00,66.23,66.25,66.19,66.2,55098.0,35.6888,35.6996,35.6673,35.6727,55098.0
2016-08-17 13:30:00,66.19,66.21,66.17,66.18,86336.0,35.6673,35.6781,35.6565,35.6619,86336.0
2016-08-17 13:40:00,66.19,66.2,66.1,66.15,81543.0,35.6673,35.6727,35.6188,35.6457,81543.0
2016-08-17 13:50:00,66.14,66.2,66.14,66.18,38114.0,35.6403,35.6727,35.6403,35.6619,38114.0
2016-08-17 14:00:00,66.18,66.41,66.06,66.41,101993.0,35.6619,35.7858,35.5972,35.7858,101993.0
2016-08-17 14:10:00,66.41,66.45,66.3,66.39,154210.0,35.7858,35.8074,35.7266,35.7751,154210.0
2016-08-17 14:20:00,66.39,66.42,66.34,66.39,103619.0,35.7751,35.7912,35.7481,35.7751,103619.0
2016-08-17 14:30:00,66.4,66.4,66.28,66.32,153817.0,35.7804,35.7804,35.7158,35.7373,153817.0
2016-08-17 14:40:00,66.32,66.36,66.31,66.34,65421.0,35.7373,35.7589,35.7319,35.7481,65421.0
2016-08-17 14:50:00,66.34,66.39,66.3,66.37,92564.0,35.7481,35.7751,35.7266,35.7643,92564.0
2016-08-17 15:00:00,66.37,66.38,66.32,66.34,89567.0,35.7643,35.7697,35.7373,35.7481,89567.0
2016-08-17 15:10:00,66.34,66.42,66.33,66.4,59066.0,35.7481,35.7912,35.7427,35.7804,59066.0
2016-08-17 15:20:00,66.4,66.46,66.39,66.46,52864.0,35.7804,35.8128,35.7751,35.8128,52864.0
2016-08-17 15:30:00,66.47,66.52,66.44,66.51,101062.0,35.8182,35.8451,35.802,35.8397,101062.0
2016-08-17 15:40:00,66.51,66.52,66.47,66.51,145923.0,35.8397,35.8451,35.8182,35.8397,145923.0
2016-08-17 15:50:00,66.5,66.51,66.4,66.45,392909.0,35.8343,35.8397,35.7804,35.8074,392909.0
2016-08-18 09:30:00,66.46,66.57,66.17,66.48,128572.0,35.8128,35.8721,35.6565,35.8236,128572.0
2016-08-18 09:40:00,66.47,66.47,66.27,66.38,65325.0,35.8182,35.8182,35.7104,35.7697,65325.0
2016-08-18 09:50:00,66.38,66.43,66.35,66.4,62730.0,35.7697,35.7966,35.7535,35.7804,62730.0
2016-08-18 10:00:00,66.4,66.42,66.21,66.23,73803.0,35.7804,35.7912,35.6781,35.6888,73803.0
2016-08-18 10:10:00,66.22,66.26,66.2,66.23,58561.0,35.6834,35.705,35.6727,35.6888,58561.0
2016-08-18 10:20:00,66.24,66.32,66.24,66.3,46084.0,35.6942,35.7373,35.6942,35.7266,46084.0
2016-08-18 10:30:00,66.3,66.39,66.24,66.39,46261.0,35.7266,35.7751,35.6942,35.7751,46261.0
2016-08-18 10:40:00,66.39,66.39,66.21,66.24,79111.0,35.7751,35.7751,35.6781,35.6942,79111.0
2016-08-18 10:50:00,66.24,66.34,66.23,66.32,52701.0,35.6942,35.7481,35.6888,35.7373,52701.0
2016-08-18 11:00:00,66.32,66.38,66.31,66.36,62507.0,35.7373,35.7697,35.7319,35.7589,62507.0
2016-08-18 11:10:00,66.36,66.39,66.34,66.34,49025.0,35.7589,35.7751,35.7481,35.7481,49025.0
2016-08-18 11:20:00,66.33,66.37,66.33,66.36,51479.0,35.7427,35.7643,35.7427,35.7589,51479.0
2016-08-18 11:30:00,66.37,66.39,66.27,66.27,68980.0,35.7643,35.7751,35.7104,35.7104,68980.0
2016-08-18 11:40:00,66.27,66.3,66.22,66.3,91655.0,35.7104,35.7266,35.6834,35.7266,91655.0
2016-08-18 11:50:00,66.3,66.32,66.25,66.3,34239.0,35.7266,35.7373,35.6996,35.7266,34239.0
2016-08-18 12:00:00,66.29,66.3,66.24,66.25,48722.0,35.7212,35.7266,35.6942,35.6996,48722.0
2016-08-18 12:10:00,66.25,66.3,66.24,66.28,37510.0,35.6996,35.7266,35.6942,35.7158,37510.0
2016-08-18 12:20:00,66.28,66.28,66.23,66.25,79135.0,35.7158,35.7158,35.6888,35.6996,79135.0
2016-08-18 12:30:00,66.25,66.29,66.15,66.27,118913.0,35.6996,35.7212,35.6457,35.7104,118913.0
2016-08-18 12:40:00,66.28,66.28,66.22,66.25,61952.0,35.7158,35.7158,35.6834,35.6996,61952.0
2016-08-18 12:50:00,66.26,66.26,66.19,66.23,52679.0,35.705,35.705,35.6673,35.6888,52679.0
2016-08-18 13:00:00,66.23,66.26,66.22,66.23,55271.0,35.6888,35.705,35.6834,35.6888,55271.0
2016-08-18 13:10:00,66.22,66.23,66.18,66.2,102495.0,35.6834,35.6888,35.6619,35.6727,102495.0
2016-08-18 13:20:00,66.2,66.26,66.2,66.22,45280.0,35.6727,35.705,35.6727,35.6834,45280.0
2016-08-18 13:30:00,66.22,66.23,66.19,66.22,53126.0,35.6834,35.6888,35.6673,35.6834,53126.0
2016-08-18 13:40:00,66.22,66.26,66.21,66.21,78921.0,35.6834,35.705,35.6781,35.6781,78921.0
2016-08-18 13:50:00,66.21,66.24,66.19,66.23,71328.0,35.6781,35.6942,35.6673,35.6888,71328.0
2016-08-18 14:00:00,66.23,66.24,66.19,66.21,73518.0,35.6888,35.6942,35.6673,35.6781,73518.0
2016-08-18 14:10:00,66.2,66.26,66.13,66.14,166041.0,35.6727,35.705,35.635,35.6403,166041.0
2016-08-18 14:20:00,66.14,66.17,66.13,66.14,82109.0,35.6403,35.6565,35.635,35.6403,82109.0
2016-08-18 14:30:00,66.14,66.16,66.11,66.15,100712.0,35.6403,35.6511,35.6242,35.6457,100712.0
2016-08-18 14:40:00,66.15,66.16,66.1,66.14,77535.0,35.6457,35.6511,35.6188,35.6403,77535.0
2016-08-18 14:50:00,66.13,66.18,66.12,66.18,56200.0,35.635,35.6619,35.6296,35.6619,56200.0
2016-08-18 15:00:00,66.18,66.28,66.18,66.27,73014.0,35.6619,35.7158,35.6619,35.7104,73014.0
2016-08-18 15:10:00,66.27,66.29,66.26,66.28,71286.0,35.7104,35.7212,35.705,35.7158,71286.0
2016-08-18 15:20:00,66.28,66.33,66.27,66.33,76291.0,35.7158,35.7427,35.7104,35.7427,76291.0
2016-08-18 15:30:00,66.32,66.37,66.31,66.34,90780.0,35.7373,35.7643,35.7319,35.7481,90780.0
2016-08-18 15:40:00,66.34,66.37,66.28,66.3,134231.0,35.7481,35.7643,35.7158,35.7266,134231.0
2016-08-18 15:50:00,66.3,66.34,66.28,66.32,422498.0,35.7266,35.7481,35.7158,35.7373,422498.0
2016-08-19 09:30:00,66.4,66.57,65.93,65.97,545414.0,35.7804,35.8721,35.5272,35.5487,545414.0
2016-08-19 09:40:00,65.99,66.23,65.97,66.15,52578.0,35.5595,35.6888,35.5487,35.6457,52578.0
2016-08-19 09:50:00,66.16,66.2,66.1,66.15,57396.0,35.6511,35.6727,35.6188,35.6457,57396.0
2016-08-19 10:00:00,66.16,66.18,66.1,66.16,49004.0,35.6511,35.6619,35.6188,35.6511,49004.0
2016-08-19 10:10:00,66.15,66.17,66.1,66.13,41759.0,35.6457,35.6565,35.6188,35.635,41759.0
2016-08-19 10:20:00,66.13,66.18,66.11,66.17,50687.0,35.635,35.6619,35.6242,35.6565,50687.0
2016-08-19 10:30:00,66.16,66.22,66.14,66.17,35768.0,35.6511,35.6834,35.6403,35.6565,35768.0
2016-08-19 10:40:00,66.17,66.17,66.1,66.14,48038.0,35.6565,35.6565,35.6188,35.6403,48038.0
2016-08-19 10:50:00,66.13,66.14,66.04,66.08,55891.0,35.635,35.6403,35.5865,35.608,55891.0
2016-08-19 11:00:00,66.08,66.11,66.07,66.1,32947.0,35.608,35.6242,35.6026,35.6188,32947.0
2016-08-19 11:10:00,66.1,66.1,66.01,66.03,46851.0,35.6188,35.6188,35.5703,35.5811,46851.0
2016-08-19 11:20:00,66.03,66.04,66.0,66.01,34298.0,35.5811,35.5865,35.5649,35.5703,34298.0
2016-08-19 11:30:00,66.02,66.11,66.01,66.03,59136.0,35.5757,35.6242,35.5703,35.5811,59136.0
2016-08-19 11:40:00,66.03,66.1,66.02,66.06,43292.0,35.5811,35.6188,35.5757,35.5972,43292.0
2016-08-19 11:50:00,66.06,66.11,66.05,66.1,57982.0,35.5972,35.6242,35.5918,35.6188,57982.0
2016-08-19 12:00:00,66.11,66.19,66.11,66.19,29175.0,35.6242,35.6673,35.6242,35.6673,29175.0
2016-08-19 12:10:00,66.19,66.21,66.1,66.12,43844.0,35.6673,35.6781,35.6188,35.6296,43844.0
2016-08-19 12:20:00,66.12,66.21,66.11,66.18,47848.0,35.6296,35.6781,35.6242,35.6619,47848.0
2016-08-19 12:30:00,66.18,66.21,66.14,66.18,32289.0,35.6619,35.6781,35.6403,35.6619,32289.0
2016-08-19 12:40:00,66.18,66.21,66.15,66.19,47511.0,35.6619,35.6781,35.6457,35.6673,47511.0
2016-08-19 12:50:00,66.19,66.24,66.16,66.23,35294.0,35.6673,35.6942,35.6511,35.6888,35294.0
2016-08-19 13:00:00,66.22,66.28,66.22,66.27,37044.0,35.6834,35.7158,35.6834,35.7104,37044.0
2016-08-19 13:10:00,66.27,66.28,66.25,66.26,16964.0,35.7104,35.7158,35.6996,35.705,16964.0
2016-08-19 13:20:00,66.26,66.29,66.2,66.21,36185.0,35.705,35.7212,35.6727,35.6781,36185.0
2016-08-19 13:30:00,66.2,66.26,66.17,66.24,30284.0,35.6727,35.705,35.6565,35.6942,30284.0
2016-08-19 13:40:00,66.25,66.29,66.24,66.27,25635.0,35.6996,35.7212,35.6942,35.7104,25635.0
2016-08-19 13:50:00,66.27,66.29,66.23,66.23,47103.0,35.7104,35.7212,35.6888,35.6888,47103.0
2016-08-19 14:00:00,66.23,66.27,66.23,66.23,43090.0,35.6888,35.7104,35.6888,35.6888,43090.0
2016-08-19 14:10:00,66.24,66.28,66.22,66.26,46378.0,35.6942,35.7158,35.6834,35.705,46378.0
2016-08-19 14:20:00,66.26,66.28,66.24,66.28,36409.0,35.705,35.7158,35.6942,35.7158,36409.0
2016-08-19 14:30:00,66.28,66.32,66.26,66.26,61109.0,35.7158,35.7373,35.705,35.705,61109.0
2016-08-19 14:40:00,66.26,66.32,66.25,66.31,32052.0,35.705,35.7373,35.6996,35.7319,32052.0
2016-08-19 14:50:00,66.31,66.37,66.29,66.36,27626.0,35.7319,35.7643,35.7212,35.7589,27626.0
2016-08-19 15:00:00,66.37,66.37,66.28,66.28,51832.0,35.7643,35.7643,35.7158,35.7158,51832.0
2016-08-19 15:10:00,66.29,66.34,66.27,66.33,65111.0,35.7212,35.7481,35.7104,35.7427,65111.0
2016-08-19 15:20:00,66.32,66.33,66.28,66.32,57168.0,35.7373,35.7427,35.7158,35.7373,57168.0
2016-08-19 15:30:00,66.32,66.34,66.28,66.29,73478.0,35.7373,35.7481,35.7158,35.7212,73478.0
2016-08-19 15:40:00,66.28,66.31,66.26,66.29,85182.0,35.7158,35.7319,35.705,35.7212,85182.0
2016-08-19 15:50:00,66.29,66.36,66.29,66.32,251512.0,35.7212,35.7589,35.7212,35.7373,251512.0
2016-08-22 09:30:00,66.39,66.47,66.27,66.37,162819.0,35.7751,35.8182,35.7104,35.7643,162819.0
2016-08-22 09:40:00,66.38,66.38,66.25,66.28,53013.0,35.7697,35.7697,35.6996,35.7158,53013.0
2016-08-22 09:50:00,66.26,66.3,66.09,66.16,75374.0,35.705,35.7266,35.6134,35.6511,75374.0
2016-08-22 10:00:00,66.15,66.31,66.11,66.18,63167.0,35.6457,35.7319,35.6242,35.6619,63167.0
2016-08-22 10:10:00,66.17,66.21,66.09,66.16,72145.0,35.6565,35.6781,35.6134,35.6511,72145.0
2016-08-22 10:20:00,66.16,66.22,66.14,66.2,53777.0,35.6511,35.6834,35.6403,35.6727,53777.0
2016-08-22 10:30:00,66.2,66.25,66.18,66.19,40559.0,35.6727,35.6996,35.6619,35.6673,40559.0
2016-08-22 10:40:00,66.18,66.28,66.18,66.26,34766.0,35.6619,35.7158,35.6619,35.705,34766.0
2016-08-22 10:50:00,66.26,66.3,66.21,66.28,42309.0,35.705,35.7266,35.6781,35.7158,42309.0
2016-08-22 11:00:00,66.29,66.3,66.17,66.2,67624.0,35.7212,35.7266,35.6565,35.6727,67624.0
2016-08-22 11:10:00,66.2,66.27,66.2,66.22,51005.0,35.6727,35.7104,35.6727,35.6834,51005.0
2016-08-22 11:20:00,66.22,66.24,66.16,66.23,47102.0,35.6834,35.6942,35.6511,35.6888,47102.0
2016-08-22 11:30:00,66.23,66.24,66.18,66.19,38939.0,35.6888,35.6942,35.6619,35.6673,38939.0
2016-08-22 11:40:00,66.2,66.27,66.18,66.27,37300.0,35.6727,35.7104,35.6619,35.7104,37300.0
2016-08-22 11:50:00,66.26,66.27,66.18,66.19,44993.0,35.705,35.7104,35.6619,35.6673,44993.0
2016-08-22 12:00:00,66.19,66.28,66.19,66.27,35507.0,35.6673,35.7158,35.6673,35.7104,35507.0
2016-08-22 12:10:00,66.29,66.33,66.26,66.26,52035.0,35.7212,35.7427,35.705,35.705,52035.0
2016-08-22 12:20:00,66.27,66.42,66.25,66.39,42650.0,35.7104,35.7912,35.6996,35.7751,42650.0
2016-08-22 12:30:00,66.4,66.41,66.36,66.4,49968.0,35.7804,35.7858,35.7589,35.7804,49968.0
2016-08-22 12:40:00,66.41,66.41,66.31,66.32,35880.0,35.7858,35.7858,35.7319,35.7373,35880.0
2016-08-22 12:50:00,66.32,66.33,66.29,66.33,27721.0,35.7373,35.7427,35.7212,35.7427,27721.0
2016-08-22 13:00:00,66.32,66.34,66.29,66.34,32863.0,35.7373,35.7481,35.7212,35.7481,32863.0
2016-08-22 13:10:00,66.34,66.37,66.31,66.33,49750.0,35.7481,35.7643,35.7319,35.7427,49750.0
2016-08-22 13:20:00,66.33,66.34,66.23,66.25,54279.0,35.7427,35.7481,35.6888,35.6996,54279.0
2016-08-22 13:30:00,66.26,66.26,66.21,66.22,31494.0,35.705,35.705,35.6781,35.6834,31494.0
2016-08-22 13:40:00,66.22,66.37,66.22,66.34,31609.0,35.6834,35.7643,35.6834,35.7481,31609.0
2016-08-22 13:50:00,66.34,66.35,66.28,66.28,37827.0,35.7481,35.7535,35.7158,35.7158,37827.0
2016-08-22 14:00:00,66.29,66.35,66.28,66.29,58379.0,35.7212,35.7535,35.7158,35.7212,58379.0
2016-08-22 14:10:00,66.3,66.36,66.26,66.36,65789.0,35.7266,35.7589,35.705,35.7589,65789.0
2016-08-22 14:20:00,66.35,66.4,66.32,66.32,66221.0,35.7535,35.7804,35.7373,35.7373,66221.0
2016-08-22 14:30:00,66.32,66.33,66.29,66.3,40695.0,35.7373,35.7427,35.7212,35.7266,40695.0
2016-08-22 14:40:00,66.3,66.31,66.27,66.3,26553.0,35.7266,35.7319,35.7104,35.7266,26553.0
2016-08-22 14:50:00,66.3,66.31,66.25,66.3,34063.0,35.7266,35.7319,35.6996,35.7266,34063.0
2016-08-22 15:00:00,66.3,66.33,66.29,66.31,28106.0,35.7266,35.7427,35.7212,35.7319,28106.0
2016-08-22 15:10:00,66.32,66.32,66.25,66.27,46711.0,35.7373,35.7373,35.6996,35.7104,46711.0
2016-08-22 15:20:00,66.27,66.33,66.27,66.33,49120.0,35.7104,35.7427,35.7104,35.7427,49120.0
2016-08-22 15:30:00,66.32,66.33,66.28,66.3,52250.0,35.7373,35.7427,35.7158,35.7266,52250.0
2016-08-22 15:40:00,66.3,66.35,66.29,66.34,74896.0,35.7266,35.7535,35.7212,35.7481,74896.0
2016-08-22 15:50:00,66.33,66.37,66.31,66.35,192528.0,35.7427,35.7643,35.7319,35.7535,192528.0
2016-08-23 09:30:00,66.53,66.71,66.53,66.62,208118.0,35.8505,35.9475,35.8505,35.899,208118.0
2016-08-23 09:40:00,66.63,66.68,66.56,66.57,69842.0,35.9044,35.9313,35.8667,35.8721,69842.0
2016-08-23 09:50:00,66.57,66.57,66.45,66.54,85447.0,35.8721,35.8721,35.8074,35.8559,85447.0
2016-08-23 10:00:00,66.54,66.55,66.4,66.41,43080.0,35.8559,35.8613,35.7804,35.7858,43080.0
2016-08-23 10:10:00,66.41,66.48,66.38,66.45,51635.0,35.7858,35.8236,35.7697,35.8074,51635.0
2016-08-23 10:20:00,66.45,66.54,66.45,66.47,49400.0,35.8074,35.8559,35.8074,35.8182,49400.0
2016-08-23 10:30:00,66.48,66.49,66.43,66.45,58354.0,35.8236,35.8289,35.7966,35.8074,58354.0
2016-08-23 10:40:00,66.45,66.51,66.43,66.51,66606.0,35.8074,35.8397,35.7966,35.8397,66606.0
2016-08-23 10:50:00,66.5,66.51,66.44,66.48,69768.0,35.8343,35.8397,35.802,35.8236,69768.0
2016-08-23 11:00:00,66.48,66.5,66.43,66.49,69179.0,35.8236,35.8343,35.7966,35.8289,69179.0
2016-08-23 11:10:00,66.48,66.51,66.43,66.5,55773.0,35.8236,35.8397,35.7966,35.8343,55773.0
2016-08-23 11:20:00,66.49,66.53,66.48,66.51,55784.0,35.8289,35.8505,35.8236,35.8397,55784.0
2016-08-23 11:30:00,66.51,66.53,66.48,66.5,70746.0,35.8397,35.8505,35.8236,35.8343,70746.0
2016-08-23 11:40:00,66.5,66.52,66.48,66.51,78004.0,35.8343,35.8451,35.8236,35.8397,78004.0
2016-08-23 11:50:00,66.51,66.54,66.49,66.54,38791.0,35.8397,35.8559,35.8289,35.8559,38791.0
2016-08-23 12:00:00,66.54,66.57,66.52,66.56,41580.0,35.8559,35.8721,35.8451,35.8667,41580.0
2016-08-23 12:10:00,66.55,66.6,66.54,66.6,25099.0,35.8613,35.8882,35.8559,35.8882,25099.0
2016-08-23 12:20:00,66.6,66.6,66.52,66.54,35785.0,35.8882,35.8882,35.8451,35.8559,35785.0
2016-08-23 12:30:00,66.54,66.56,66.52,66.54,28972.0,35.8559,35.8667,35.8451,35.8559,28972.0
2016-08-23 12:40:00,66.55,66.59,66.54,66.59,39173.0,35.8613,35.8828,35.8559,35.8828,39173.0
2016-08-23 12:50:00,66.59,66.6,66.55,66.6,47175.0,35.8828,35.8882,35.8613,35.8882,47175.0
2016-08-23 13:00:00,66.59,66.61,66.54,66.54,48478.0,35.8828,35.8936,35.8559,35.8559,48478.0
2016-08-23 13:10:00,66.55,66.57,66.51,66.57,59649.0,35.8613,35.8721,35.8397,35.8721,59649.0
2016-08-23 13:20:00,66.57,66.6,66.56,66.57,35149.0,35.8721,35.8882,35.8667,35.8721,35149.0
2016-08-23 13:30:00,66.57,66.58,66.54,66.54,30518.0,35.8721,35.8774,35.8559,35.8559,30518.0
2016-08-23 13:40:00,66.54,66.57,66.54,66.55,42493.0,35.8559,35.8721,35.8559,35.8613,42493.0
2016-08-23 13:50:00,66.55,66.59,66.54,66.55,47546.0,35.8613,35.8828,35.8559,35.8613,47546.0
2016-08-23 14:00:00,66.55,66.57,66.51,66.51,65996.0,35.8613,35.8721,35.8397,35.8397,65996.0
2016-08-23 14:10:00,66.52,66.52,66.46,66.46,46572.0,35.8451,35.8451,35.8128,35.8128,46572.0
2016-08-23 14:20:00,66.47,66.5,66.45,66.48,39755.0,35.8182,35.8343,35.8074,35.8236,39755.0
2016-08-23 14:30:00,66.48,66.49,66.46,66.48,35130.0,35.8236,35.8289,35.8128,35.8236,35130.0
2016-08-23 14:40:00,66.48,66.49,66.43,66.44,31771.0,35.8236,35.8289,35.7966,35.802,31771.0
2016-08-23 14:50:00,66.45,66.47,66.43,66.45,39311.0,35.8074,35.8182,35.7966,35.8074,39311.0
2016-08-23 15:00:00,66.44,66.45,66.42,66.44,61995.0,35.802,35.8074,35.7912,35.802,61995.0
2016-08-23 15:10:00,66.44,66.45,66.41,66.42,84723.0,35.802,35.8074,35.7858,35.7912,84723.0
2016-08-23 15:20:00,66.42,66.47,66.41,66.47,59355.0,35.7912,35.8182,35.7858,35.8182,59355.0
2016-08-23 15:30:00,66.47,66.48,66.45,66.45,60171.0,35.8182,35.8236,35.8074,35.8074,60171.0
2016-08-23 15:40:00,66.46,66.51,66.45,66.47,103999.0,35.8128,35.8397,35.8074,35.8182,103999.0
2016-08-23 15:50:00,66.48,66.5,66.45,66.45,244852.0,35.8236,35.8343,35.8074,35.8074,244852.0
2016-08-24 09:30:00,66.28,66.37,65.9,65.95,267104.0,35.7158,35.7643,35.511,35.538,267104.0
2016-08-24 09:40:00,65.94,65.98,65.84,65.95,185099.0,35.5326,35.5541,35.4787,35.538,185099.0
2016-08-24 09:50:00,65.96,65.97,65.82,65.9,158785.0,35.5433,35.5487,35.4679,35.511,158785.0
2016-08-24 10:00:00,65.89,65.91,65.81,65.86,135505.0,35.5056,35.5164,35.4625,35.4895,135505.0
2016-08-24 10:10:00,65.86,65.98,65.84,65.92,144507.0,35.4895,35.5541,35.4787,35.5218,144507.0
2016-08-24 10:20:00,65.92,66.04,65.9,66.03,140725.0,35.5218,35.5865,35.511,35.5811,140725.0
2016-08-24 10:30:00,66.02,66.08,65.98,66.08,129298.0,35.5757,35.608,35.5541,35.608,129298.0
2016-08-24 10:40:00,66.06,66.07,65.9,65.96,113293.0,35.5972,35.6026,35.511,35.5433,113293.0
2016-08-24 10:50:00,65.96,66.0,65.91,65.97,84358.0,35.5433,35.5649,35.5164,35.5487,84358.0
2016-08-24 11:00:00,65.98,66.06,65.91,66.03,114870.0,35.5541,35.5972,35.5164,35.5811,114870.0
2016-08-24 11:10:00,66.03,66.04,65.96,66.02,105374.0,35.5811,35.5865,35.5433,35.5757,105374.0
2016-08-24 11:20:00,66.02,66.02,65.92,66.0,92293.0,35.5757,35.5757,35.5218,35.5649,92293.0
2016-08-24 11:30:00,65.99,66.01,65.95,65.99,86975.0,35.5595,35.5703,35.538,35.5595,86975.0
2016-08-24 11:40:00,66.0,66.05,65.95,66.03,84411.0,35.5649,35.5918,35.538,35.5811,84411.0
2016-08-24 11:50:00,66.02,66.05,65.99,66.01,56840.0,35.5757,35.5918,35.5595,35.5703,56840.0
2016-08-24 12:00:00,66.02,66.1,66.02,66.09,133152.0,35.5757,35.6188,35.5757,35.6134,133152.0
2016-08-24 12:10:00,66.09,66.12,66.03,66.11,137022.0,35.6134,35.6296,35.5811,35.6242,137022.0
2016-08-24 12:20:00,66.12,66.13,66.04,66.05,66115.0,35.6296,35.635,35.5865,35.5918,66115.0
2016-08-24 12:30:00,66.05,66.09,66.04,66.07,57645.0,35.5918,35.6134,35.5865,35.6026,57645.0
2016-08-24 12:40:00,66.06,66.07,66.02,66.02,50109.0,35.5972,35.6026,35.5757,35.5757,50109.0
2016-08-24 12:50:00,66.02,66.03,66.0,66.03,49844.0,35.5757,35.5811,35.5649,35.5811,49844.0
2016-08-24 13:00:00,66.03,66.06,66.01,66.06,37318.0,35.5811,35.5972,35.5703,35.5972,37318.0
2016-08-24 13:10:00,66.06,66.09,66.04,66.06,35004.0,35.5972,35.6134,35.5865,35.5972,35004.0
2016-08-24 13:20:00,66.05,66.06,66.02,66.02,29920.0,35.5918,35.5972,35.5757,35.5757,29920.0
2016-08-24 13:30:00,66.02,66.03,65.98,65.98,90916.0,35.5757,35.5811,35.5541,35.5541,90916.0
2016-08-24 13:40:00,65.99,65.99,65.95,65.97,52100.0,35.5595,35.5595,35.538,35.5487,52100.0
2016-08-24 13:50:00,65.97,66.01,65.96,65.99,78943.0,35.5487,35.5703,35.5433,35.5595,78943.0
2016-08-24 14:00:00,65.99,66.03,65.97,66.0,78936.0,35.5595,35.5811,35.5487,35.5649,78936.0
2016-08-24 14:10:00,65.99,66.06,65.97,66.06,66639.0,35.5595,35.5972,35.5487,35.5972,66639.0
2016-08-24 14:20:00,66.06,66.06,65.98,66.0,88667.0,35.5972,35.5972,35.5541,35.5649,88667.0
2016-08-24 14:30:00,66.0,66.01,65.98,66.0,52450.0,35.5649,35.5703,35.5541,35.5649,52450.0
2016-08-24 14:40:00,66.01,66.05,65.98,66.0,117193.0,35.5703,35.5918,35.5541,35.5649,117193.0
2016-08-24 14:50:00,66.01,66.04,66.0,66.01,71946.0,35.5703,35.5865,35.5649,35.5703,71946.0
2016-08-24 15:00:00,66.01,66.1,66.01,66.09,119985.0,35.5703,35.6188,35.5703,35.6134,119985.0
2016-08-24 15:10:00,66.09,66.16,66.09,66.11,90722.0,35.6134,35.6511,35.6134,35.6242,90722.0
2016-08-24 15:20:00,66.12,66.17,66.11,66.13,80826.0,35.6296,35.6565,35.6242,35.635,80826.0
2016-08-24 15:30:00,66.12,66.18,66.06,66.06,110928.0,35.6296,35.6619,35.5972,35.5972,110928.0
2016-08-24 15:40:00,66.07,66.09,66.02,66.08,199421.0,35.6026,35.6134,35.5757,35.608,199421.0
2016-08-24 15:50:00,66.07,66.16,66.07,66.16,398594.0,35.6026,35.6511,35.6026,35.6511,398594.0
2016-08-25 09:30:00,66.25,66.31,66.05,66.28,197197.0,35.6996,35.7319,35.5918,35.7158,197197.0
2016-08-25 09:40:00,66.28,66.31,66.2,66.22,128386.0,35.7158,35.7319,35.6727,35.6834,128386.0
2016-08-25 09:50:00,66.21,66.25,66.06,66.06,97439.0,35.6781,35.6996,35.5972,35.5972,97439.0
2016-08-25 10:00:00,66.05,66.07,65.96,66.01,85629.0,35.5918,35.6026,35.5433,35.5703,85629.0
2016-08-25 10:10:00,66.01,66.08,65.98,66.02,121505.0,35.5703,35.608,35.5541,35.5757,121505.0
2016-08-25 10:20:00,66.02,66.08,66.02,66.07,64309.0,35.5757,35.608,35.5757,35.6026,64309.0
2016-08-25 10:30:00,66.07,66.14,66.06,66.11,65648.0,35.6026,35.6403,35.5972,35.6242,65648.0
2016-08-25 10:40:00,66.11,66.12,66.04,66.08,90435.0,35.6242,35.6296,35.5865,35.608,90435.0
2016-08-25 10:50:00,66.08,66.15,66.07,66.07,91131.0,35.608,35.6457,35.6026,35.6026,91131.0
2016-08-25 11:00:00,66.07,66.16,66.06,66.15,51544.0,35.6026,35.6511,35.5972,35.6457,51544.0
2016-08-25 11:10:00,66.16,66.16,66.02,66.03,51560.0,35.6511,35.6511,35.5757,35.5811,51560.0
2016-08-25 11:20:00,66.02,66.03,65.94,65.97,78843.0,35.5757,35.5811,35.5326,35.5487,78843.0
2016-08-25 11:30:00,65.97,66.03,65.96,66.0,41846.0,35.5487,35.5811,35.5433,35.5649,41846.0
2016-08-25 11:40:00,66.01,66.06,66.0,66.0,50258.0,35.5703,35.5972,35.5649,35.5649,50258.0
2016-08-25 11:50:00,66.01,66.02,65.98,66.01,37597.0,35.5703,35.5757,35.5541,35.5703,37597.0
2016-08-25 12:00:00,66.01,66.05,66.0,66.04,27303.0,35.5703,35.5918,35.5649,35.5865,27303.0
2016-08-25 12:10:00,66.04,66.05,66.01,66.04,46588.0,35.5865,35.5918,35.5703,35.5865,46588.0
2016-08-25 12:20:00,66.05,66.05,65.95,65.98,61739.0,35.5918,35.5918,35.538,35.5541,61739.0
2016-08-25 12:30:00,65.98,65.98,65.95,65.97,37607.0,35.5541,35.5541,35.538,35.5487,37607.0
2016-08-25 12:40:00,65.97,66.01,65.96,65.98,38629.0,35.5487,35.5703,35.5433,35.5541,38629.0
2016-08-25 12:50:00,65.99,66.0,65.97,65.99,19927.0,35.5595,35.5649,35.5487,35.5595,19927.0
2016-08-25 13:00:00,66.0,66.01,65.96,65.97,30602.0,35.5649,35.5703,35.5433,35.5487,30602.0
2016-08-25 13:10:00,65.97,65.99,65.96,65.97,23704.0,35.5487,35.5595,35.5433,35.5487,23704.0
2016-08-25 13:20:00,65.97,65.98,65.92,65.93,35462.0,35.5487,35.5541,35.5218,35.5272,35462.0
2016-08-25 13:30:00,65.93,65.95,65.86,65.88,59827.0,35.5272,35.538,35.4895,35.5002,59827.0
2016-08-25 13:40:00,65.88,65.92,65.86,65.87,52851.0,35.5002,35.5218,35.4895,35.4948,52851.0
2016-08-25 13:50:00,65.87,65.88,65.82,65.83,61866.0,35.4948,35.5002,35.4679,35.4733,61866.0
2016-08-25 14:00:00,65.82,65.87,65.8,65.85,79360.0,35.4679,35.4948,35.4571,35.4841,79360.0
2016-08-25 14:10:00,65.85,65.86,65.76,65.76,95689.0,35.4841,35.4895,35.4356,35.4356,95689.0
2016-08-25 14:20:00,65.77,65.78,65.7,65.7,80231.0,35.441,35.4464,35.4032,35.4032,80231.0
2016-08-25 14:30:00,65.71,65.82,65.7,65.76,219570.0,35.4086,35.4679,35.4032,35.4356,219570.0
2016-08-25 14:40:00,65.77,65.83,65.77,65.81,93056.0,35.441,35.4733,35.441,35.4625,93056.0
2016-08-25 14:50:00,65.81,65.85,65.77,65.83,71237.0,35.4625,35.4841,35.441,35.4733,71237.0
2016-08-25 15:00:00,65.83,65.91,65.82,65.88,170393.0,35.4733,35.5164,35.4679,35.5002,170393.0
2016-08-25 15:10:00,65.88,65.97,65.87,65.96,145569.0,35.5002,35.5487,35.4948,35.5433,145569.0
2016-08-25 15:20:00,65.96,65.98,65.92,65.92,105956.0,35.5433,35.5541,35.5218,35.5218,105956.0
2016-08-25 15:30:00,65.92,65.97,65.91,65.92,142907.0,35.5218,35.5487,35.5164,35.5218,142907.0
2016-08-25 15:40:00,65.92,65.96,65.9,65.95,175751.0,35.5218,35.5433,35.511,35.538,175751.0
2016-08-25 15:50:00,65.95,66.08,65.85,65.93,788932.0,35.538,35.608,35.4841,35.5272,788932.0
2016-08-26 09:30:00,65.97,66.4,65.97,66.33,206945.0,35.5487,35.7804,35.5487,35.7427,206945.0
2016-08-26 09:40:00,66.34,66.56,66.34,66.55,155155.0,35.7481,35.8667,35.7481,35.8613,155155.0
2016-08-26 09:50:00,66.54,66.57,66.44,66.48,156184.0,35.8559,35.8721,35.802,35.8236,156184.0
2016-08-26 10:00:00,66.47,66.47,65.88,66.12,240246.0,35.8182,35.8182,35.5002,35.6296,240246.0
2016-08-26 10:10:00,66.12,66.58,66.1,66.51,164796.0,35.6296,35.8774,35.6188,35.8397,164796.0
2016-08-26 10:20:00,66.51,66.54,66.4,66.46,108109.0,35.8397,35.8559,35.7804,35.8128,108109.0
2016-08-26 10:30:00,66.48,66.48,66.23,66.25,120705.0,35.8236,35.8236,35.6888,35.6996,120705.0
2016-08-26 10:40:00,66.25,66.25,66.16,66.2,182515.0,35.6996,35.6996,35.6511,35.6727,182515.0
2016-08-26 10:50:00,66.2,66.32,66.19,66.3,53250.0,35.6727,35.7373,35.6673,35.7266,53250.0
2016-08-26 11:00:00,66.31,66.35,66.27,66.34,72248.0,35.7319,35.7535,35.7104,35.7481,72248.0
2016-08-26 11:10:00,66.34,66.5,66.28,66.48,84483.0,35.7481,35.8343,35.7158,35.8236,84483.0
2016-08-26 11:20:00,66.49,66.52,66.46,66.47,72201.0,35.8289,35.8451,35.8128,35.8182,72201.0
2016-08-26 11:30:00,66.49,66.49,66.3,66.31,49303.0,35.8289,35.8289,35.7266,35.7319,49303.0
2016-08-26 11:40:00,66.3,66.31,66.21,66.26,81824.0,35.7266,35.7319,35.6781,35.705,81824.0
2016-08-26 11:50:00,66.26,66.26,66.08,66.15,109957.0,35.705,35.705,35.608,35.6457,109957.0
2016-08-26 12:00:00,66.15,66.15,65.95,66.0,100011.0,35.6457,35.6457,35.538,35.5649,100011.0
2016-08-26 12:10:00,66.01,66.01,65.87,65.91,101955.0,35.5703,35.5703,35.4948,35.5164,101955.0
2016-08-26 12:20:00,65.9,65.91,65.82,65.85,88020.0,35.511,35.5164,35.4679,35.4841,88020.0
2016-08-26 12:30:00,65.84,65.93,65.84,65.92,77631.0,35.4787,35.5272,35.4787,35.5218,77631.0
2016-08-26 12:40:00,65.91,66.08,65.9,66.07,61523.0,35.5164,35.608,35.511,35.6026,61523.0
2016-08-26 12:50:00,66.06,66.07,65.99,66.04,76532.0,35.5972,35.6026,35.5595,35.5865,76532.0
2016-08-26 13:00:00,66.04,66.05,65.93,65.97,54024.0,35.5865,35.5918,35.5272,35.5487,54024.0
2016-08-26 13:10:00,65.97,66.01,65.92,65.94,50814.0,35.5487,35.5703,35.5218,35.5326,50814.0
2016-08-26 13:20:00,65.94,66.02,65.92,66.0,55808.0,35.5326,35.5757,35.5218,35.5649,55808.0
2016-08-26 13:30:00,66.0,66.04,65.91,65.96,55733.0,35.5649,35.5865,35.5164,35.5433,55733.0
2016-08-26 13:40:00,65.97,66.02,65.96,65.97,48269.0,35.5487,35.5757,35.5433,35.5487,48269.0
2016-08-26 13:50:00,65.97,65.97,65.88,65.93,101973.0,35.5487,35.5487,35.5002,35.5272,101973.0
2016-08-26 14:00:00,65.93,66.0,65.88,65.98,60728.0,35.5272,35.5649,35.5002,35.5541,60728.0
2016-08-26 14:10:00,65.99,66.0,65.77,65.78,161281.0,35.5595,35.5649,35.441,35.4464,161281.0
2016-08-26 14:20:00,65.77,65.8,65.72,65.74,104247.0,35.441,35.4571,35.414,35.4248,104247.0
2016-08-26 14:30:00,65.74,65.84,65.72,65.83,71449.0,35.4248,35.4787,35.414,35.4733,71449.0
2016-08-26 14:40:00,65.83,65.88,65.77,65.79,66678.0,35.4733,35.5002,35.441,35.4517,66678.0
2016-08-26 14:50:00,65.78,65.83,65.72,65.78,104050.0,35.4464,35.4733,35.414,35.4464,104050.0
2016-08-26 15:00:00,65.79,65.8,65.75,65.78,159640.0,35.4517,35.4571,35.4302,35.4464,159640.0
2016-08-26 15:10:00,65.8,65.9,65.78,65.84,93705.0,35.4571,35.511,35.4464,35.4787,93705.0
2016-08-26 15:20:00,65.84,65.92,65.8,65.88,79961.0,35.4787,35.5218,35.4571,35.5002,79961.0
2016-08-26 15:30:00,65.89,65.94,65.84,65.88,104546.0,35.5056,35.5326,35.4787,35.5002,104546.0
2016-08-26 15:40:00,65.89,65.89,65.77,65.8,137257.0,35.5056,35.5056,35.441,35.4571,137257.0
2016-08-26 15:50:00,65.81,65.88,65.79,65.84,368122.0,35.4625,35.5002,35.4517,35.4787,368122.0
2016-08-29 09:30:00,66.01,66.09,65.8,65.92,189993.0,35.5703,35.6134,35.4571,35.5218,189993.0
2016-08-29 09:40:00,65.92,65.94,65.77,65.86,347449.0,35.5218,35.5326,35.441,35.4895,347449.0
2016-08-29 09:50:00,65.86,66.12,65.82,66.0,175404.0,35.4895,35.6296,35.4679,35.5649,175404.0
2016-08-29 10:00:00,66.0,66.0,65.85,65.91,61323.0,35.5649,35.5649,35.4841,35.5164,61323.0
2016-08-29 10:10:00,65.91,65.91,65.72,65.78,87420.0,35.5164,35.5164,35.414,35.4464,87420.0
2016-08-29 10:20:00,65.79,65.8,65.72,65.79,41637.0,35.4517,35.4571,35.414,35.4517,41637.0
2016-08-29 10:30:00,65.79,65.86,65.79,65.8,76229.0,35.4517,35.4895,35.4517,35.4571,76229.0
2016-08-29 10:40:00,65.8,65.9,65.8,65.89,61534.0,35.4571,35.511,35.4571,35.5056,61534.0
2016-08-29 10:50:00,65.89,65.92,65.86,65.89,53459.0,35.5056,35.5218,35.4895,35.5056,53459.0
2016-08-29 11:00:00,65.9,65.97,65.89,65.91,70976.0,35.511,35.5487,35.5056,35.5164,70976.0
2016-08-29 11:10:00,65.91,65.98,65.88,65.97,38601.0,35.5164,35.5541,35.5002,35.5487,38601.0
2016-08-29 11:20:00,65.97,66.0,65.88,65.88,60222.0,35.5487,35.5649,35.5002,35.5002,60222.0
2016-08-29 11:30:00,65.88,65.91,65.84,65.85,51251.0,35.5002,35.5164,35.4787,35.4841,51251.0
2016-08-29 11:40:00,65.85,65.92,65.84,65.89,75913.0,35.4841,35.5218,35.4787,35.5056,75913.0
2016-08-29 11:50:00,65.89,65.95,65.89,65.94,62139.0,35.5056,35.538,35.5056,35.5326,62139.0
2016-08-29 12:00:00,65.95,66.02,65.93,66.0,36824.0,35.538,35.5757,35.5272,35.5649,36824.0
2016-08-29 12:10:00,66.0,66.01,65.95,65.96,27893.0,35.5649,35.5703,35.538,35.5433,27893.0
2016-08-29 12:20:00,65.96,65.97,65.87,65.89,47409.0,35.5433,35.5487,35.4948,35.5056,47409.0
2016-08-29 12:30:00,65.89,65.93,65.87,65.91,29786.0,35.5056,35.5272,35.4948,35.5164,29786.0
2016-08-29 12:40:00,65.91,65.93,65.87,65.87,32217.0,35.5164,35.5272,35.4948,35.4948,32217.0
2016-08-29 12:50:00,65.88,65.89,65.86,65.86,27104.0,35.5002,35.5056,35.4895,35.4895,27104.0
2016-08-29 13:00:00,65.87,65.91,65.86,65.91,43187.0,35.4948,35.5164,35.4895,35.5164,43187.0
2016-08-29 13:10:00,65.91,65.92,65.88,65.9,41283.0,35.5164,35.5218,35.5002,35.511,41283.0
2016-08-29 13:20:00,65.91,66.0,65.91,65.98,62056.0,35.5164,35.5649,35.5164,35.5541,62056.0
2016-08-29 13:30:00,65.98,66.01,65.97,65.98,37593.0,35.5541,35.5703,35.5487,35.5541,37593.0
2016-08-29 13:40:00,65.98,66.03,65.97,66.02,30076.0,35.5541,35.5811,35.5487,35.5757,30076.0
2016-08-29 13:50:00,66.03,66.05,66.01,66.05,42452.0,35.5811,35.5918,35.5703,35.5918,42452.0
2016-08-29 14:00:00,66.04,66.05,66.0,66.03,68411.0,35.5865,35.5918,35.5649,35.5811,68411.0
2016-08-29 14:10:00,66.03,66.06,66.02,66.05,76996.0,35.5811,35.5972,35.5757,35.5918,76996.0
2016-08-29 14:20:00,66.05,66.07,66.03,66.06,47053.0,35.5918,35.6026,35.5811,35.5972,47053.0
2016-08-29 14:30:00,66.06,66.09,66.05,66.06,67591.0,35.5972,35.6134,35.5918,35.5972,67591.0
2016-08-29 14:40:00,66.07,66.11,66.06,66.09,49071.0,35.6026,35.6242,35.5972,35.6134,49071.0
2016-08-29 14:50:00,66.09,66.14,66.08,66.11,51976.0,35.6134,35.6403,35.608,35.6242,51976.0
2016-08-29 15:00:00,66.1,66.11,66.07,66.1,52945.0,35.6188,35.6242,35.6026,35.6188,52945.0
2016-08-29 15:10:00,66.11,66.12,66.09,66.09,52911.0,35.6242,35.6296,35.6134,35.6134,52911.0
2016-08-29 15:20:00,66.1,66.12,66.03,66.05,130456.0,35.6188,35.6296,35.5811,35.5918,130456.0
2016-08-29 15:30:00,66.06,66.07,66.04,66.07,96853.0,35.5972,35.6026,35.5865,35.6026,96853.0
2016-08-29 15:40:00,66.07,66.09,66.04,66.09,106198.0,35.6026,35.6134,35.5865,35.6134,106198.0
2016-08-29 15:50:00,66.09,66.12,66.07,66.11,212371.0,35.6134,35.6296,35.6026,35.6242,212371.0
2016-08-30 09:30:00,66.12,66.24,66.0,66.05,139238.0,35.6296,35.6942,35.5649,35.5918,139238.0
2016-08-30 09:40:00,66.05,66.11,65.95,65.97,99628.0,35.5918,35.6242,35.538,35.5487,99628.0
2016-08-30 09:50:00,65.97,65.99,65.81,65.81,95503.0,35.5487,35.5595,35.4625,35.4625,95503.0
2016-08-30 10:00:00,65.81,65.9,65.77,65.81,67718.0,35.4625,35.511,35.441,35.4625,67718.0
2016-08-30 10:10:00,65.81,65.95,65.78,65.91,124889.0,35.4625,35.538,35.4464,35.5164,124889.0
2016-08-30 10:20:00,65.9,65.92,65.83,65.85,64489.0,35.511,35.5218,35.4733,35.4841,64489.0
2016-08-30 10:30:00,65.86,66.03,65.83,66.01,95088.0,35.4895,35.5811,35.4733,35.5703,95088.0
2016-08-30 10:40:00,66.0,66.0,65.93,65.98,53018.0,35.5649,35.5649,35.5272,35.5541,53018.0
2016-08-30 10:50:00,65.98,65.99,65.93,65.97,46220.0,35.5541,35.5595,35.5272,35.5487,46220.0
2016-08-30 11:00:00,65.97,66.03,65.96,66.0,61104.0,35.5487,35.5811,35.5433,35.5649,61104.0
2016-08-30 11:10:00,65.99,66.02,65.92,65.92,67166.0,35.5595,35.5757,35.5218,35.5218,67166.0
2016-08-30 11:20:00,65.92,65.93,65.87,65.9,45188.0,35.5218,35.5272,35.4948,35.511,45188.0
2016-08-30 11:30:00,65.9,65.97,65.86,65.97,83519.0,35.511,35.5487,35.4895,35.5487,83519.0
2016-08-30 11:40:00,65.97,66.08,65.94,66.07,83397.0,35.5487,35.608,35.5326,35.6026,83397.0
2016-08-30 11:50:00,66.07,66.08,66.03,66.06,55407.0,35.6026,35.608,35.5811,35.5972,55407.0
2016-08-30 12:00:00,66.06,66.08,66.03,66.04,46369.0,35.5972,35.608,35.5811,35.5865,46369.0
2016-08-30 12:10:00,66.05,66.08,66.03,66.05,45799.0,35.5918,35.608,35.5811,35.5918,45799.0
2016-08-30 12:20:00,66.06,66.11,66.04,66.11,41234.0,35.5972,35.6242,35.5865,35.6242,41234.0
2016-08-30 12:30:00,66.1,66.11,66.06,66.09,51648.0,35.6188,35.6242,35.5972,35.6134,51648.0
2016-08-30 12:40:00,66.09,66.09,66.01,66.03,47643.0,35.6134,35.6134,35.5703,35.5811,47643.0
2016-08-30 12:50:00,66.03,66.09,65.99,66.09,74951.0,35.5811,35.6134,35.5595,35.6134,74951.0
2016-08-30 13:00:00,66.08,66.13,66.07,66.12,60915.0,35.608,35.635,35.6026,35.6296,60915.0
2016-08-30 13:10:00,66.13,66.13,66.08,66.11,51746.0,35.635,35.635,35.608,35.6242,51746.0
2016-08-30 13:20:00,66.11,66.14,66.09,66.14,46882.0,35.6242,35.6403,35.6134,35.6403,46882.0
2016-08-30 13:30:00,66.14,66.14,66.02,66.04,53401.0,35.6403,35.6403,35.5757,35.5865,53401.0
2016-08-30 13:40:00,66.05,66.06,66.02,66.06,64155.0,35.5918,35.5972,35.5757,35.5972,64155.0
2016-08-30 13:50:00,66.06,66.06,66.03,66.05,40117.0,35.5972,35.5972,35.5811,35.5918,40117.0
2016-08-30 14:00:00,66.04,66.04,65.96,65.97,47764.0,35.5865,35.5865,35.5433,35.5487,47764.0
2016-08-30 14:10:00,65.97,65.99,65.9,65.91,66727.0,35.5487,35.5595,35.511,35.5164,66727.0
2016-08-30 14:20:00,65.91,65.93,65.86,65.88,29656.0,35.5164,35.5272,35.4895,35.5002,29656.0
2016-08-30 14:30:00,65.87,65.9,65.85,65.88,54585.0,35.4948,35.511,35.4841,35.5002,54585.0
2016-08-30 14:40:00,65.89,65.91,65.87,65.9,42731.0,35.5056,35.5164,35.4948,35.511,42731.0
2016-08-30 14:50:00,65.91,65.92,65.88,65.89,39763.0,35.5164,35.5218,35.5002,35.5056,39763.0
2016-08-30 15:00:00,65.9,65.9,65.78,65.79,102714.0,35.511,35.511,35.4464,35.4517,102714.0
2016-08-30 15:10:00,65.79,65.81,65.76,65.79,86363.0,35.4517,35.4625,35.4356,35.4517,86363.0
2016-08-30 15:20:00,65.78,65.84,65.77,65.79,135124.0,35.4464,35.4787,35.441,35.4517,135124.0
2016-08-30 15:30:00,65.8,65.9,65.77,65.89,98965.0,35.4571,35.511,35.441,35.5056,98965.0
2016-08-30 15:40:00,65.89,65.93,65.87,65.9,105835.0,35.5056,35.5272,35.4948,35.511,105835.0
2016-08-30 15:50:00,65.9,65.92,65.86,65.89,326242.0,35.511,35.5218,35.4895,35.5056,326242.0
2016-08-31 09:30:00,65.71,65.94,65.7,65.85,183875.0,35.4086,35.5326,35.4032,35.4841,183875.0
2016-08-31 09:40:00,65.84,66.0,65.79,65.86,147337.0,35.4787,35.5649,35.4517,35.4895,147337.0
2016-08-31 09:50:00,65.86,65.91,65.79,65.91,112678.0,35.4895,35.5164,35.4517,35.5164,112678.0
2016-08-31 10:00:00,65.91,65.96,65.86,65.89,88294.0,35.5164,35.5433,35.4895,35.5056,88294.0
2016-08-31 10:10:00,65.9,65.98,65.87,65.91,79515.0,35.511,35.5541,35.4948,35.5164,79515.0
2016-08-31 10:20:00,65.92,66.05,65.91,66.01,68402.0,35.5218,35.5918,35.5164,35.5703,68402.0
2016-08-31 10:30:00,66.01,66.06,65.96,66.06,72000.0,35.5703,35.5972,35.5433,35.5972,72000.0
2016-08-31 10:40:00,66.06,66.12,66.03,66.08,52151.0,35.5972,35.6296,35.5811,35.608,52151.0
2016-08-31 10:50:00,66.09,66.09,65.92,65.92,65822.0,35.6134,35.6134,35.5218,35.5218,65822.0
2016-08-31 11:00:00,65.93,66.11,65.92,66.1,90188.0,35.5272,35.6242,35.5218,35.6188,90188.0
2016-08-31 11:10:00,66.09,66.12,66.01,66.02,112280.0,35.6134,35.6296,35.5703,35.5757,112280.0
2016-08-31 11:20:00,66.02,66.03,65.95,65.98,54973.0,35.5757,35.5811,35.538,35.5541,54973.0
2016-08-31 11:30:00,65.97,66.09,65.96,66.08,123961.0,35.5487,35.6134,35.5433,35.608,123961.0
2016-08-31 11:40:00,66.07,66.11,66.05,66.07,57219.0,35.6026,35.6242,35.5918,35.6026,57219.0
2016-08-31 11:50:00,66.08,66.11,66.03,66.03,71902.0,35.608,35.6242,35.5811,35.5811,71902.0
2016-08-31 12:00:00,66.03,66.04,65.98,66.0,85355.0,35.5811,35.5865,35.5541,35.5649,85355.0
2016-08-31 12:10:00,65.99,66.02,65.95,65.98,62220.0,35.5595,35.5757,35.538,35.5541,62220.0
2016-08-31 12:20:00,65.98,65.99,65.95,65.96,43872.0,35.5541,35.5595,35.538,35.5433,43872.0
2016-08-31 12:30:00,65.95,65.97,65.89,65.92,92758.0,35.538,35.5487,35.5056,35.5218,92758.0
2016-08-31 12:40:00,65.92,65.92,65.88,65.89,50502.0,35.5218,35.5218,35.5002,35.5056,50502.0
2016-08-31 12:50:00,65.89,65.89,65.84,65.88,53395.0,35.5056,35.5056,35.4787,35.5002,53395.0
2016-08-31 13:00:00,65.88,65.89,65.82,65.83,37254.0,35.5002,35.5056,35.4679,35.4733,37254.0
2016-08-31 13:10:00,65.83,65.84,65.77,65.8,73606.0,35.4733,35.4787,35.441,35.4571,73606.0
2016-08-31 13:20:00,65.8,65.88,65.79,65.87,46595.0,35.4571,35.5002,35.4517,35.4948,46595.0
2016-08-31 13:30:00,65.87,65.9,65.83,65.9,56143.0,35.4948,35.511,35.4733,35.511,56143.0
2016-08-31 13:40:00,65.9,65.93,65.88,65.91,60396.0,35.511,35.5272,35.5002,35.5164,60396.0
2016-08-31 13:50:00,65.91,65.94,65.9,65.9,82576.0,35.5164,35.5326,35.511,35.511,82576.0
2016-08-31 14:00:00,65.91,65.99,65.89,65.97,97330.0,35.5164,35.5595,35.5056,35.5487,97330.0
2016-08-31 14:10:00,65.98,66.0,65.95,65.99,52158.0,35.5541,35.5649,35.538,35.5595,52158.0
2016-08-31 14:20:00,65.99,66.03,65.97,65.99,75042.0,35.5595,35.5811,35.5487,35.5595,75042.0
2016-08-31 14:30:00,66.0,66.0,65.91,65.96,93501.0,35.5649,35.5649,35.5164,35.5433,93501.0
2016-08-31 14:40:00,65.95,65.96,65.88,65.92,62974.0,35.538,35.5433,35.5002,35.5218,62974.0
2016-08-31 14:50:00,65.92,65.96,65.9,65.96,70442.0,35.5218,35.5433,35.511,35.5433,70442.0
2016-08-31 15:00:00,65.96,65.98,65.95,65.98,101185.0,35.5433,35.5541,35.538,35.5541,101185.0
2016-08-31 15:10:00,65.98,65.99,65.96,65.98,74741.0,35.5541,35.5595,35.5433,35.5541,74741.0
2016-08-31 15:20:00,65.98,66.05,65.96,66.01,122862.0,35.5541,35.5918,35.5433,35.5703,122862.0
2016-08-31 15:30:00,66.01,66.07,66.01,66.02,121473.0,35.5703,35.6026,35.5703,35.5757,121473.0
2016-08-31 15:40:00,66.03,66.08,66.0,66.0,193942.0,35.5811,35.608,35.5649,35.5649,193942.0
2016-08-31 15:50:00,66.0,66.13,66.0,66.08,321290.0,35.5649,35.635,35.5649,35.608,321290.0
2016-09-01 09:30:00,65.91,66.0,65.73,65.77,191071.0,35.5164,35.5649,35.4194,35.441,191071.0
2016-09-01 09:40:00,65.77,65.93,65.75,65.9,151778.0,35.441,35.5272,35.4302,35.511,151778.0
2016-09-01 09:50:00,65.89,65.89,65.77,65.87,97539.0,35.5056,35.5056,35.441,35.4948,97539.0
2016-09-01 10:00:00,65.86,66.09,65.82,66.09,110290.0,35.4895,35.6134,35.4679,35.6134,110290.0
2016-09-01 10:10:00,66.08,66.13,66.01,66.12,84136.0,35.608,35.635,35.5703,35.6296,84136.0
2016-09-01 10:20:00,66.12,66.13,66.04,66.06,125715.0,35.6296,35.635,35.5865,35.5972,125715.0
2016-09-01 10:30:00,66.07,66.08,65.91,65.99,129306.0,35.6026,35.608,35.5164,35.5595,129306.0
2016-09-01 10:40:00,65.98,66.15,65.98,66.13,101140.0,35.5541,35.6457,35.5541,35.635,101140.0
2016-09-01 10:50:00,66.13,66.17,66.06,66.16,99456.0,35.635,35.6565,35.5972,35.6511,99456.0
2016-09-01 11:00:00,66.16,66.22,66.14,66.19,100870.0,35.6511,35.6834,35.6403,35.6673,100870.0
2016-09-01 11:10:00,66.2,66.29,66.18,66.28,106151.0,35.6727,35.7212,35.6619,35.7158,106151.0
2016-09-01 11:20:00,66.28,66.29,66.17,66.22,110513.0,35.7158,35.7212,35.6565,35.6834,110513.0
2016-09-01 11:30:00,66.21,66.22,66.14,66.19,89124.0,35.6781,35.6834,35.6403,35.6673,89124.0
2016-09-01 11:40:00,66.18,66.19,66.12,66.15,69915.0,35.6619,35.6673,35.6296,35.6457,69915.0
2016-09-01 11:50:00,66.15,66.18,66.09,66.17,76764.0,35.6457,35.6619,35.6134,35.6565,76764.0
2016-09-01 12:00:00,66.17,66.25,66.16,66.23,62748.0,35.6565,35.6996,35.6511,35.6888,62748.0
2016-09-01 12:10:00,66.22,66.26,66.2,66.21,45118.0,35.6834,35.705,35.6727,35.6781,45118.0
2016-09-01 12:20:00,66.21,66.29,66.2,66.21,68577.0,35.6781,35.7212,35.6727,35.6781,68577.0
2016-09-01 12:30:00,66.22,66.29,66.19,66.26,58678.0,35.6834,35.7212,35.6673,35.705,58678.0
2016-09-01 12:40:00,66.26,66.26,66.17,66.18,33792.0,35.705,35.705,35.6565,35.6619,33792.0
2016-09-01 12:50:00,66.17,66.2,66.16,66.19,44339.0,35.6565,35.6727,35.6511,35.6673,44339.0
2016-09-01 13:00:00,66.2,66.22,66.18,66.22,30211.0,35.6727,35.6834,35.6619,35.6834,30211.0
2016-09-01 13:10:00,66.22,66.24,66.19,66.23,29303.0,35.6834,35.6942,35.6673,35.6888,29303.0
2016-09-01 13:20:00,66.23,66.26,66.2,66.26,48110.0,35.6888,35.705,35.6727,35.705,48110.0
2016-09-01 13:30:00,66.25,66.3,66.24,66.25,53464.0,35.6996,35.7266,35.6942,35.6996,53464.0
2016-09-01 13:40:00,66.24,66.28,66.24,66.26,49466.0,35.6942,35.7158,35.6942,35.705,49466.0
2016-09-01 13:50:00,66.27,66.31,66.25,66.26,48932.0,35.7104,35.7319,35.6996,35.705,48932.0
2016-09-01 14:00:00,66.25,66.26,66.19,66.22,75591.0,35.6996,35.705,35.6673,35.6834,75591.0
2016-09-01 14:10:00,66.22,66.26,66.18,66.25,64183.0,35.6834,35.705,35.6619,35.6996,64183.0
2016-09-01 14:20:00,66.25,66.27,66.16,66.27,69348.0,35.6996,35.7104,35.6511,35.7104,69348.0
2016-09-01 14:30:00,66.26,66.32,66.22,66.28,48470.0,35.705,35.7373,35.6834,35.7158,48470.0
2016-09-01 14:40:00,66.28,66.34,66.27,66.28,82226.0,35.7158,35.7481,35.7104,35.7158,82226.0
2016-09-01 14:50:00,66.28,66.32,66.26,66.27,63140.0,35.7158,35.7373,35.705,35.7104,63140.0
2016-09-01 15:00:00,66.27,66.27,66.18,66.21,63992.0,35.7104,35.7104,35.6619,35.6781,63992.0
2016-09-01 15:10:00,66.21,66.27,66.18,66.24,52625.0,35.6781,35.7104,35.6619,35.6942,52625.0
2016-09-01 15:20:00,66.23,66.3,66.23,66.24,64944.0,35.6888,35.7266,35.6888,35.6942,64944.0
2016-09-01 15:30:00,66.24,66.26,66.16,66.18,91564.0,35.6942,35.705,35.6511,35.6619,91564.0
2016-09-01 15:40:00,66.18,66.24,66.17,66.22,170068.0,35.6619,35.6942,35.6565,35.6834,170068.0
2016-09-01 15:50:00,66.22,66.33,66.21,66.31,282229.0,35.6834,35.7427,35.6781,35.7319,282229.0
2016-09-02 09:30:00,66.48,67.1,66.45,67.05,239271.0,35.8236,36.1576,35.8074,36.1307,239271.0
2016-09-02 09:40:00,67.06,67.15,67.02,67.07,144262.0,36.1361,36.1846,36.1145,36.1415,144262.0
2016-09-02 09:50:00,67.07,67.23,67.02,67.23,139546.0,36.1415,36.2277,36.1145,36.2277,139546.0
2016-09-02 10:00:00,67.22,67.22,66.93,66.98,114035.0,36.2223,36.2223,36.066,36.093,114035.0
2016-09-02 10:10:00,66.98,67.01,66.85,66.99,116796.0,36.093,36.1092,36.0229,36.0984,116796.0
2016-09-02 10:20:00,66.99,67.01,66.93,66.96,112237.0,36.0984,36.1092,36.066,36.0822,112237.0
2016-09-02 10:30:00,66.95,66.96,66.83,66.9,76558.0,36.0768,36.0822,36.0122,36.0499,76558.0
2016-09-02 10:40:00,66.9,66.97,66.85,66.96,82618.0,36.0499,36.0876,36.0229,36.0822,82618.0
2016-09-02 10:50:00,66.97,67.03,66.86,66.9,107026.0,36.0876,36.1199,36.0283,36.0499,107026.0
2016-09-02 11:00:00,66.91,67.03,66.91,67.0,92993.0,36.0553,36.1199,36.0553,36.1038,92993.0
2016-09-02 11:10:00,67.01,67.07,66.98,67.01,85549.0,36.1092,36.1415,36.093,36.1092,85549.0
2016-09-02 11:20:00,67.01,67.01,66.89,66.91,56124.0,36.1092,36.1092,36.0445,36.0553,56124.0
2016-09-02 11:30:00,66.91,66.92,66.85,66.86,85194.0,36.0553,36.0607,36.0229,36.0283,85194.0
2016-09-02 11:40:00,66.86,66.91,66.85,66.88,42775.0,36.0283,36.0553,36.0229,36.0391,42775.0
2016-09-02 11:50:00,66.88,66.92,66.87,66.9,46354.0,36.0391,36.0607,36.0337,36.0499,46354.0
2016-09-02 12:00:00,66.9,66.93,66.81,66.83,101466.0,36.0499,36.066,36.0014,36.0122,101466.0
2016-09-02 12:10:00,66.83,66.85,66.81,66.82,34299.0,36.0122,36.0229,36.0014,36.0068,34299.0
2016-09-02 12:20:00,66.82,66.86,66.8,66.86,37506.0,36.0068,36.0283,35.996,36.0283,37506.0
2016-09-02 12:30:00,66.86,66.92,66.84,66.91,40416.0,36.0283,36.0607,36.0175,36.0553,40416.0
2016-09-02 12:40:00,66.91,66.91,66.85,66.88,30857.0,36.0553,36.0553,36.0229,36.0391,30857.0
2016-09-02 12:50:00,66.88,66.93,66.82,66.84,43838.0,36.0391,36.066,36.0068,36.0175,43838.0
2016-09-02 13:00:00,66.84,66.89,66.81,66.86,25515.0,36.0175,36.0445,36.0014,36.0283,25515.0
2016-09-02 13:10:00,66.85,66.88,66.8,66.81,38960.0,36.0229,36.0391,35.996,36.0014,38960.0
2016-09-02 13:20:00,66.81,66.82,66.76,66.78,38020.0,36.0014,36.0068,35.9744,35.9852,38020.0
2016-09-02 13:30:00,66.78,66.79,66.7,66.7,45391.0,35.9852,35.9906,35.9421,35.9421,45391.0
2016-09-02 13:40:00,66.71,66.76,66.71,66.74,43991.0,35.9475,35.9744,35.9475,35.9637,43991.0
2016-09-02 13:50:00,66.74,66.8,66.72,66.78,37089.0,35.9637,35.996,35.9529,35.9852,37089.0
2016-09-02 14:00:00,66.78,66.84,66.77,66.83,47797.0,35.9852,36.0175,35.9798,36.0122,47797.0
2016-09-02 14:10:00,66.83,66.84,66.76,66.78,87402.0,36.0122,36.0175,35.9744,35.9852,87402.0
2016-09-02 14:20:00,66.78,66.85,66.76,66.83,67807.0,35.9852,36.0229,35.9744,36.0122,67807.0
2016-09-02 14:30:00,66.83,66.83,66.78,66.8,54969.0,36.0122,36.0122,35.9852,35.996,54969.0
2016-09-02 14:40:00,66.8,66.84,66.8,66.83,57687.0,35.996,36.0175,35.996,36.0122,57687.0
2016-09-02 14:50:00,66.82,66.9,66.82,66.88,46837.0,36.0068,36.0499,36.0068,36.0391,46837.0
2016-09-02 15:00:00,66.88,66.94,66.86,66.9,101445.0,36.0391,36.0714,36.0283,36.0499,101445.0
2016-09-02 15:10:00,66.9,66.94,66.89,66.93,52018.0,36.0499,36.0714,36.0445,36.066,52018.0
2016-09-02 15:20:00,66.92,66.95,66.9,66.92,69219.0,36.0607,36.0768,36.0499,36.0607,69219.0
2016-09-02 15:30:00,66.92,66.92,66.87,66.9,121877.0,36.0607,36.0607,36.0337,36.0499,121877.0
2016-09-02 15:40:00,66.89,66.91,66.78,66.8,186520.0,36.0445,36.0553,35.9852,35.996,186520.0
2016-09-02 15:50:00,66.8,66.9,66.8,66.89,304464.0,35.996,36.0499,35.996,36.0445,304464.0
2016-09-06 09:30:00,66.89,67.32,66.89,66.93,248337.0,36.0445,36.2762,36.0445,36.066,248337.0
2016-09-06 09:40:00,66.94,66.94,66.74,66.84,142328.0,36.0714,36.0714,35.9637,36.0175,142328.0
2016-09-06 09:50:00,66.84,66.93,66.76,66.87,98189.0,36.0175,36.066,35.9744,36.0337,98189.0
2016-09-06 10:00:00,66.85,66.96,66.79,66.91,97808.0,36.0229,36.0822,35.9906,36.0553,97808.0
2016-09-06 10:10:00,66.92,66.95,66.79,66.86,87571.0,36.0607,36.0768,35.9906,36.0283,87571.0
2016-09-06 10:20:00,66.87,66.95,66.86,66.88,72676.0,36.0337,36.0768,36.0283,36.0391,72676.0
2016-09-06 10:30:00,66.88,66.97,66.86,66.96,111511.0,36.0391,36.0876,36.0283,36.0822,111511.0
2016-09-06 10:40:00,66.97,66.98,66.91,66.94,79020.0,36.0876,36.093,36.0553,36.0714,79020.0
2016-09-06 10:50:00,66.94,66.99,66.89,66.9,68806.0,36.0714,36.0984,36.0445,36.0499,68806.0
2016-09-06 11:00:00,66.89,66.93,66.86,66.88,59818.0,36.0445,36.066,36.0283,36.0391,59818.0
2016-09-06 11:10:00,66.88,66.94,66.85,66.92,71818.0,36.0391,36.0714,36.0229,36.0607,71818.0
2016-09-06 11:20:00,66.93,66.99,66.92,66.96,85672.0,36.066,36.0984,36.0607,36.0822,85672.0
2016-09-06 11:30:00,66.96,66.98,66.92,66.95,54434.0,36.0822,36.093,36.0607,36.0768,54434.0
2016-09-06 11:40:00,66.95,67.03,66.94,66.98,62012.0,36.0768,36.1199,36.0714,36.093,62012.0
2016-09-06 11:50:00,66.98,67.04,66.96,66.98,61848.0,36.093,36.1253,36.0822,36.093,61848.0
2016-09-06 12:00:00,66.99,67.02,66.93,66.95,63391.0,36.0984,36.1145,36.066,36.0768,63391.0
2016-09-06 12:10:00,66.95,66.97,66.92,66.97,31831.0,36.0768,36.0876,36.0607,36.0876,31831.0
2016-09-06 12:20:00,66.97,67.05,66.95,67.05,43390.0,36.0876,36.1307,36.0768,36.1307,43390.0
2016-09-06 12:30:00,67.04,67.05,66.96,67.0,48482.0,36.1253,36.1307,36.0822,36.1038,48482.0
2016-09-06 12:40:00,67.0,67.04,66.95,66.96,39897.0,36.1038,36.1253,36.0768,36.0822,39897.0
2016-09-06 12:50:00,66.96,66.98,66.95,66.97,23776.0,36.0822,36.093,36.0768,36.0876,23776.0
2016-09-06 13:00:00,66.97,66.97,66.94,66.97,53572.0,36.0876,36.0876,36.0714,36.0876,53572.0
2016-09-06 13:10:00,66.98,67.03,66.97,67.01,28139.0,36.093,36.1199,36.0876,36.1092,28139.0
2016-09-06 13:20:00,67.01,67.01,66.96,66.97,36865.0,36.1092,36.1092,36.0822,36.0876,36865.0
2016-09-06 13:30:00,66.98,67.0,66.95,66.98,38525.0,36.093,36.1038,36.0768,36.093,38525.0
2016-09-06 13:40:00,66.98,66.98,66.95,66.97,79154.0,36.093,36.093,36.0768,36.0876,79154.0
2016-09-06 13:50:00,66.96,66.99,66.95,66.97,54561.0,36.0822,36.0984,36.0768,36.0876,54561.0
2016-09-06 14:00:00,66.98,67.01,66.96,66.96,47100.0,36.093,36.1092,36.0822,36.0822,47100.0
2016-09-06 14:10:00,66.96,67.03,66.96,67.03,25651.0,36.0822,36.1199,36.0822,36.1199,25651.0
2016-09-06 14:20:00,67.03,67.07,67.02,67.05,91143.0,36.1199,36.1415,36.1145,36.1307,91143.0
2016-09-06 14:30:00,67.05,67.09,67.03,67.06,93709.0,36.1307,36.1523,36.1199,36.1361,93709.0
2016-09-06 14:40:00,67.07,67.1,67.05,67.09,53411.0,36.1415,36.1576,36.1307,36.1523,53411.0
2016-09-06 14:50:00,67.09,67.14,67.07,67.11,81690.0,36.1523,36.1792,36.1415,36.163,81690.0
2016-09-06 15:00:00,67.11,67.12,67.03,67.05,80037.0,36.163,36.1684,36.1199,36.1307,80037.0
2016-09-06 15:10:00,67.05,67.05,67.01,67.01,66468.0,36.1307,36.1307,36.1092,36.1092,66468.0
2016-09-06 15:20:00,67.02,67.15,67.01,67.15,92353.0,36.1145,36.1846,36.1092,36.1846,92353.0
2016-09-06 15:30:00,67.14,67.15,67.08,67.14,88618.0,36.1792,36.1846,36.1469,36.1792,88618.0
2016-09-06 15:40:00,67.14,67.19,67.13,67.18,107654.0,36.1792,36.2061,36.1738,36.2008,107654.0
2016-09-06 15:50:00,67.18,67.21,67.15,67.21,354009.0,36.2008,36.2169,36.1846,36.2169,354009.0
2016-09-07 09:30:00,67.12,67.31,66.75,66.96,270258.0,36.1684,36.2708,35.969,36.0822,270258.0
2016-09-07 09:40:00,66.96,67.03,66.84,66.89,113167.0,36.0822,36.1199,36.0175,36.0445,113167.0
2016-09-07 09:50:00,66.88,67.01,66.85,66.94,133256.0,36.0391,36.1092,36.0229,36.0714,133256.0
2016-09-07 10:00:00,66.94,66.94,66.73,66.79,151551.0,36.0714,36.0714,35.9583,35.9906,151551.0
2016-09-07 10:10:00,66.8,66.83,66.68,66.83,103408.0,35.996,36.0122,35.9313,36.0122,103408.0
2016-09-07 10:20:00,66.83,66.84,66.75,66.77,91734.0,36.0122,36.0175,35.969,35.9798,91734.0
2016-09-07 10:30:00,66.76,66.78,66.7,66.73,79573.0,35.9744,35.9852,35.9421,35.9583,79573.0
2016-09-07 10:40:00,66.74,66.77,66.65,66.67,106104.0,35.9637,35.9798,35.9152,35.9259,106104.0
2016-09-07 10:50:00,66.67,66.7,66.59,66.65,90629.0,35.9259,35.9421,35.8828,35.9152,90629.0
2016-09-07 11:00:00,66.65,66.65,66.6,66.63,98920.0,35.9152,35.9152,35.8882,35.9044,98920.0
2016-09-07 11:10:00,66.63,66.72,66.59,66.72,79058.0,35.9044,35.9529,35.8828,35.9529,79058.0
2016-09-07 11:20:00,66.72,66.73,66.6,66.65,85933.0,35.9529,35.9583,35.8882,35.9152,85933.0
2016-09-07 11:30:00,66.65,66.66,66.56,66.57,58660.0,35.9152,35.9205,35.8667,35.8721,58660.0
2016-09-07 11:40:00,66.58,66.63,66.55,66.59,59512.0,35.8774,35.9044,35.8613,35.8828,59512.0
2016-09-07 11:50:00,66.58,66.63,66.56,66.58,43050.0,35.8774,35.9044,35.8667,35.8774,43050.0
2016-09-07 12:00:00,66.58,66.59,66.55,66.56,37500.0,35.8774,35.8828,35.8613,35.8667,37500.0
2016-09-07 12:10:00,66.56,66.56,66.5,66.51,63587.0,35.8667,35.8667,35.8343,35.8397,63587.0
2016-09-07 12:20:00,66.51,66.61,66.5,66.6,43378.0,35.8397,35.8936,35.8343,35.8882,43378.0
2016-09-07 12:30:00,66.6,66.63,66.57,66.63,51154.0,35.8882,35.9044,35.8721,35.9044,51154.0
2016-09-07 12:40:00,66.64,66.68,66.63,66.64,37766.0,35.9098,35.9313,35.9044,35.9098,37766.0
2016-09-07 12:50:00,66.64,66.67,66.61,66.62,36925.0,35.9098,35.9259,35.8936,35.899,36925.0
2016-09-07 13:00:00,66.62,66.66,66.59,66.64,45077.0,35.899,35.9205,35.8828,35.9098,45077.0
2016-09-07 13:10:00,66.65,66.66,66.62,66.63,57101.0,35.9152,35.9205,35.899,35.9044,57101.0
2016-09-07 13:20:00,66.63,66.65,66.61,66.65,29711.0,35.9044,35.9152,35.8936,35.9152,29711.0
2016-09-07 13:30:00,66.65,66.68,66.64,66.68,33937.0,35.9152,35.9313,35.9098,35.9313,33937.0
2016-09-07 13:40:00,66.67,66.72,66.66,66.7,97021.0,35.9259,35.9529,35.9205,35.9421,97021.0
2016-09-07 13:50:00,66.7,66.74,66.69,66.72,37061.0,35.9421,35.9637,35.9367,35.9529,37061.0
2016-09-07 14:00:00,66.73,66.75,66.69,66.75,71034.0,35.9583,35.969,35.9367,35.969,71034.0
2016-09-07 14:10:00,66.74,66.77,66.72,66.73,56302.0,35.9637,35.9798,35.9529,35.9583,56302.0
2016-09-07 14:20:00,66.74,66.77,66.73,66.75,29836.0,35.9637,35.9798,35.9583,35.969,29836.0
2016-09-07 14:30:00,66.75,66.81,66.75,66.8,95063.0,35.969,36.0014,35.969,35.996,95063.0
2016-09-07 14:40:00,66.81,66.84,66.78,66.81,88147.0,36.0014,36.0175,35.9852,36.0014,88147.0
2016-09-07 14:50:00,66.81,66.84,66.8,66.84,52895.0,36.0014,36.0175,35.996,36.0175,52895.0
2016-09-07 15:00:00,66.84,66.84,66.75,66.76,65358.0,36.0175,36.0175,35.969,35.9744,65358.0
2016-09-07 15:10:00,66.77,66.78,66.71,66.72,74579.0,35.9798,35.9852,35.9475,35.9529,74579.0
2016-09-07 15:20:00,66.72,66.73,66.7,66.7,73769.0,35.9529,35.9583,35.9421,35.9421,73769.0
2016-09-07 15:30:00,66.71,66.76,66.7,66.72,97223.0,35.9475,35.9744,35.9421,35.9529,97223.0
2016-09-07 15:40:00,66.72,66.75,66.71,66.72,100957.0,35.9529,35.969,35.9475,35.9529,100957.0
2016-09-07 15:50:00,66.73,66.73,66.66,66.73,269441.0,35.9583,35.9583,35.9205,35.9583,269441.0
2016-09-08 09:30:00,66.84,67.08,66.52,66.58,233172.0,36.0175,36.1469,35.8451,35.8774,233172.0
2016-09-08 09:40:00,66.57,66.71,66.57,66.64,78142.0,35.8721,35.9475,35.8721,35.9098,78142.0
2016-09-08 09:50:00,66.65,66.73,66.61,66.66,92271.0,35.9152,35.9583,35.8936,35.9205,92271.0
2016-09-08 10:00:00,66.66,66.73,66.63,66.7,112981.0,35.9205,35.9583,35.9044,35.9421,112981.0
2016-09-08 10:10:00,66.71,66.76,66.63,66.69,80754.0,35.9475,35.9744,35.9044,35.9367,80754.0
2016-09-08 10:20:00,66.69,66.75,66.68,66.71,69607.0,35.9367,35.969,35.9313,35.9475,69607.0
2016-09-08 10:30:00,66.71,66.75,66.64,66.71,87299.0,35.9475,35.969,35.9098,35.9475,87299.0
2016-09-08 10:40:00,66.7,66.75,66.68,66.73,57349.0,35.9421,35.969,35.9313,35.9583,57349.0
2016-09-08 10:50:00,66.73,66.73,66.63,66.71,51942.0,35.9583,35.9583,35.9044,35.9475,51942.0
2016-09-08 11:00:00,66.72,66.74,66.64,66.66,81830.0,35.9529,35.9637,35.9098,35.9205,81830.0
2016-09-08 11:10:00,66.66,66.67,66.59,66.6,81035.0,35.9205,35.9259,35.8828,35.8882,81035.0
2016-09-08 11:20:00,66.61,66.62,66.53,66.54,78985.0,35.8936,35.899,35.8505,35.8559,78985.0
2016-09-08 11:30:00,66.55,66.56,66.47,66.5,89478.0,35.8613,35.8667,35.8182,35.8343,89478.0
2016-09-08 11:40:00,66.5,66.5,66.41,66.45,84972.0,35.8343,35.8343,35.7858,35.8074,84972.0
2016-09-08 11:50:00,66.45,66.48,66.37,66.4,60676.0,35.8074,35.8236,35.7643,35.7804,60676.0
2016-09-08 12:00:00,66.4,66.41,66.34,66.35,52689.0,35.7804,35.7858,35.7481,35.7535,52689.0
2016-09-08 12:10:00,66.35,66.35,66.26,66.32,81546.0,35.7535,35.7535,35.705,35.7373,81546.0
2016-09-08 12:20:00,66.31,66.36,66.29,66.33,70254.0,35.7319,35.7589,35.7212,35.7427,70254.0
2016-09-08 12:30:00,66.33,66.33,66.25,66.3,64853.0,35.7427,35.7427,35.6996,35.7266,64853.0
2016-09-08 12:40:00,66.3,66.37,66.27,66.34,53112.0,35.7266,35.7643,35.7104,35.7481,53112.0
2016-09-08 12:50:00,66.34,66.38,66.29,66.36,58630.0,35.7481,35.7697,35.7212,35.7589,58630.0
2016-09-08 13:00:00,66.36,66.38,66.31,66.33,51600.0,35.7589,35.7697,35.7319,35.7427,51600.0
2016-09-08 13:10:00,66.33,66.35,66.3,66.31,56851.0,35.7427,35.7535,35.7266,35.7319,56851.0
2016-09-08 13:20:00,66.32,66.32,66.26,66.27,78489.0,35.7373,35.7373,35.705,35.7104,78489.0
2016-09-08 13:30:00,66.27,66.29,66.22,66.22,77087.0,35.7104,35.7212,35.6834,35.6834,77087.0
2016-09-08 13:40:00,66.22,66.24,66.2,66.2,63267.0,35.6834,35.6942,35.6727,35.6727,63267.0
2016-09-08 13:50:00,66.2,66.25,66.2,66.24,66706.0,35.6727,35.6996,35.6727,35.6942,66706.0
2016-09-08 14:00:00,66.23,66.24,66.17,66.19,130151.0,35.6888,35.6942,35.6565,35.6673,130151.0
2016-09-08 14:10:00,66.18,66.28,66.18,66.28,75601.0,35.6619,35.7158,35.6619,35.7158,75601.0
2016-09-08 14:20:00,66.28,66.32,66.27,66.3,86655.0,35.7158,35.7373,35.7104,35.7266,86655.0
2016-09-08 14:30:00,66.3,66.36,66.3,66.31,110063.0,35.7266,35.7589,35.7266,35.7319,110063.0
2016-09-08 14:40:00,66.31,66.34,66.27,66.34,67535.0,35.7319,35.7481,35.7104,35.7481,67535.0
2016-09-08 14:50:00,66.34,66.38,66.32,66.36,54159.0,35.7481,35.7697,35.7373,35.7589,54159.0
2016-09-08 15:00:00,66.35,66.36,66.3,66.33,64599.0,35.7535,35.7589,35.7266,35.7427,64599.0
2016-09-08 15:10:00,66.34,66.39,66.32,66.39,80253.0,35.7481,35.7751,35.7373,35.7751,80253.0
2016-09-08 15:20:00,66.38,66.4,66.32,66.33,70785.0,35.7697,35.7804,35.7373,35.7427,70785.0
2016-09-08 15:30:00,66.32,66.39,66.32,66.39,68677.0,35.7373,35.7751,35.7373,35.7751,68677.0
2016-09-08 15:40:00,66.38,66.4,66.31,66.38,148661.0,35.7697,35.7804,35.7319,35.7697,148661.0
2016-09-08 15:50:00,66.37,66.43,66.33,66.39,395180.0,35.7643,35.7966,35.7427,35.7751,395180.0
2016-09-09 09:30:00,66.14,66.14,65.44,65.57,357849.0,35.6403,35.6403,35.2631,35.3332,357849.0
2016-09-09 09:40:00,65.54,65.54,65.23,65.27,319286.0,35.317,35.317,35.15,35.1715,319286.0
2016-09-09 09:50:00,65.27,65.31,65.01,65.02,374542.0,35.1715,35.1931,35.0314,35.0368,374542.0
2016-09-09 10:00:00,65.01,65.11,64.83,65.01,536642.0,35.0314,35.0853,34.9344,35.0314,536642.0
2016-09-09 10:10:00,65.01,65.16,64.96,65.16,358337.0,35.0314,35.1123,35.0045,35.1123,358337.0
2016-09-09 10:20:00,65.16,65.18,65.06,65.07,161263.0,35.1123,35.123,35.0584,35.0638,161263.0
2016-09-09 10:30:00,65.07,65.16,65.02,65.03,189571.0,35.0638,35.1123,35.0368,35.0422,189571.0
2016-09-09 10:40:00,65.03,65.03,64.84,64.84,210868.0,35.0422,35.0422,34.9398,34.9398,210868.0
2016-09-09 10:50:00,64.84,64.86,64.75,64.79,164668.0,34.9398,34.9506,34.8913,34.9129,164668.0
2016-09-09 11:00:00,64.79,64.84,64.72,64.72,200706.0,34.9129,34.9398,34.8752,34.8752,200706.0
2016-09-09 11:10:00,64.73,64.73,64.59,64.66,225938.0,34.8805,34.8805,34.8051,34.8428,225938.0
2016-09-09 11:20:00,64.67,64.72,64.61,64.7,133381.0,34.8482,34.8752,34.8159,34.8644,133381.0
2016-09-09 11:30:00,64.71,64.75,64.67,64.72,133241.0,34.8698,34.8913,34.8482,34.8752,133241.0
2016-09-09 11:40:00,64.72,64.78,64.61,64.66,110332.0,34.8752,34.9075,34.8159,34.8428,110332.0
2016-09-09 11:50:00,64.66,64.7,64.61,64.69,109046.0,34.8428,34.8644,34.8159,34.859,109046.0
2016-09-09 12:00:00,64.69,64.72,64.64,64.72,121175.0,34.859,34.8752,34.832,34.8752,121175.0
2016-09-09 12:10:00,64.71,64.72,64.57,64.57,145243.0,34.8698,34.8752,34.7943,34.7943,145243.0
2016-09-09 12:20:00,64.56,64.57,64.48,64.56,151200.0,34.7889,34.7943,34.7458,34.7889,151200.0
2016-09-09 12:30:00,64.54,64.64,64.54,64.6,96969.0,34.7782,34.832,34.7782,34.8105,96969.0
2016-09-09 12:40:00,64.59,64.77,64.58,64.75,105992.0,34.8051,34.9021,34.7997,34.8913,105992.0
2016-09-09 12:50:00,64.75,64.79,64.66,64.67,99554.0,34.8913,34.9129,34.8428,34.8482,99554.0
2016-09-09 13:00:00,64.67,64.69,64.52,64.55,104644.0,34.8482,34.859,34.7674,34.7835,104644.0
2016-09-09 13:10:00,64.55,64.57,64.47,64.48,116947.0,34.7835,34.7943,34.7404,34.7458,116947.0
2016-09-09 13:20:00,64.47,64.48,64.37,64.44,97373.0,34.7404,34.7458,34.6866,34.7243,97373.0
2016-09-09 13:30:00,64.43,64.49,64.4,64.44,88049.0,34.7189,34.7512,34.7027,34.7243,88049.0
2016-09-09 13:40:00,64.44,64.47,64.23,64.24,172571.0,34.7243,34.7404,34.6111,34.6165,172571.0
2016-09-09 13:50:00,64.25,64.28,64.17,64.21,105672.0,34.6219,34.6381,34.5788,34.6003,105672.0
2016-09-09 14:00:00,64.22,64.26,64.05,64.06,157223.0,34.6057,34.6273,34.5141,34.5195,157223.0
2016-09-09 14:10:00,64.06,64.12,64.03,64.04,195560.0,34.5195,34.5518,34.5033,34.5087,195560.0
2016-09-09 14:20:00,64.05,64.14,64.03,64.14,96829.0,34.5141,34.5626,34.5033,34.5626,96829.0
2016-09-09 14:30:00,64.14,64.16,64.1,64.11,174829.0,34.5626,34.5734,34.5411,34.5465,174829.0
2016-09-09 14:40:00,64.12,64.13,63.78,63.8,311002.0,34.5518,34.5572,34.3686,34.3794,311002.0
2016-09-09 14:50:00,63.81,63.93,63.81,63.88,124890.0,34.3848,34.4495,34.3848,34.4225,124890.0
2016-09-09 15:00:00,63.87,63.91,63.75,63.78,206973.0,34.4171,34.4387,34.3525,34.3686,206973.0
2016-09-09 15:10:00,63.79,63.81,63.66,63.74,225966.0,34.374,34.3848,34.304,34.3471,225966.0
2016-09-09 15:20:00,63.75,63.89,63.73,63.83,218574.0,34.3525,34.4279,34.3417,34.3956,218574.0
2016-09-09 15:30:00,63.84,63.9,63.75,63.8,305897.0,34.401,34.4333,34.3525,34.3794,305897.0
2016-09-09 15:40:00,63.8,63.81,63.63,63.73,344392.0,34.3794,34.3848,34.2878,34.3417,344392.0
2016-09-09 15:50:00,63.73,63.77,63.57,63.58,893872.0,34.3417,34.3632,34.2555,34.2609,893872.0
2016-09-12 09:30:00,63.52,63.88,63.51,63.82,359107.0,34.2285,34.4225,34.2231,34.3902,359107.0
2016-09-12 09:40:00,63.81,64.03,63.74,63.85,275736.0,34.3848,34.5033,34.3471,34.4063,275736.0
2016-09-12 09:50:00,63.85,64.12,63.83,64.04,222391.0,34.4063,34.5518,34.3956,34.5087,222391.0
2016-09-12 10:00:00,64.04,64.11,63.94,63.94,219710.0,34.5087,34.5465,34.4548,34.4548,219710.0
2016-09-12 10:10:00,63.93,64.07,63.86,64.05,166018.0,34.4495,34.5249,34.4117,34.5141,166018.0
2016-09-12 10:20:00,64.05,64.14,63.97,64.09,158523.0,34.5141,34.5626,34.471,34.5357,158523.0
2016-09-12 10:30:00,64.08,64.15,63.96,64.02,121375.0,34.5303,34.568,34.4656,34.498,121375.0
2016-09-12 10:40:00,64.02,64.08,63.96,63.96,125211.0,34.498,34.5303,34.4656,34.4656,125211.0
2016-09-12 10:50:00,63.97,63.98,63.9,63.93,99229.0,34.471,34.4764,34.4333,34.4495,99229.0
2016-09-12 11:00:00,63.94,63.94,63.82,63.84,114252.0,34.4548,34.4548,34.3902,34.401,114252.0
2016-09-12 11:10:00,63.84,63.87,63.75,63.82,116689.0,34.401,34.4171,34.3525,34.3902,116689.0
2016-09-12 11:20:00,63.82,63.87,63.79,63.82,123853.0,34.3902,34.4171,34.374,34.3902,123853.0
2016-09-12 11:30:00,63.82,63.97,63.79,63.95,147333.0,34.3902,34.471,34.374,34.4602,147333.0
2016-09-12 11:40:00,63.95,63.97,63.91,63.93,112868.0,34.4602,34.471,34.4387,34.4495,112868.0
2016-09-12 11:50:00,63.94,63.95,63.88,63.94,85293.0,34.4548,34.4602,34.4225,34.4548,85293.0
2016-09-12 12:00:00,63.94,64.05,63.9,64.04,179185.0,34.4548,34.5141,34.4333,34.5087,179185.0
2016-09-12 12:10:00,64.04,64.07,64.01,64.06,104658.0,34.5087,34.5249,34.4926,34.5195,104658.0
2016-09-12 12:20:00,64.06,64.08,64.03,64.08,137102.0,34.5195,34.5303,34.5033,34.5303,137102.0
2016-09-12 12:30:00,64.08,64.16,64.08,64.14,70076.0,34.5303,34.5734,34.5303,34.5626,70076.0
2016-09-12 12:40:00,64.14,64.17,64.04,64.06,128283.0,34.5626,34.5788,34.5087,34.5195,128283.0
2016-09-12 12:50:00,64.06,64.2,64.05,64.14,65568.0,34.5195,34.5949,34.5141,34.5626,65568.0
2016-09-12 13:00:00,64.16,64.19,64.12,64.14,62494.0,34.5734,34.5896,34.5518,34.5626,62494.0
2016-09-12 13:10:00,64.14,64.42,64.1,64.22,133792.0,34.5626,34.7135,34.5411,34.6057,133792.0
2016-09-12 13:20:00,64.22,64.31,64.08,64.09,129446.0,34.6057,34.6542,34.5303,34.5357,129446.0
2016-09-12 13:30:00,64.11,64.2,64.04,64.2,117771.0,34.5465,34.5949,34.5087,34.5949,117771.0
2016-09-12 13:40:00,64.2,64.31,64.08,64.3,122566.0,34.5949,34.6542,34.5303,34.6488,122566.0
2016-09-12 13:50:00,64.3,64.41,64.22,64.39,88096.0,34.6488,34.7081,34.6057,34.6973,88096.0
2016-09-12 14:00:00,64.39,64.48,64.34,64.45,209935.0,34.6973,34.7458,34.6704,34.7297,209935.0
2016-09-12 14:10:00,64.46,64.62,64.44,64.62,124515.0,34.7351,34.8213,34.7243,34.8213,124515.0
2016-09-12 14:20:00,64.63,64.63,64.51,64.54,158818.0,34.8267,34.8267,34.762,34.7782,158818.0
2016-09-12 14:30:00,64.55,64.71,64.55,64.69,122355.0,34.7835,34.8698,34.7835,34.859,122355.0
2016-09-12 14:40:00,64.68,64.71,64.58,64.64,127878.0,34.8536,34.8698,34.7997,34.832,127878.0
2016-09-12 14:50:00,64.65,64.66,64.51,64.52,94261.0,34.8374,34.8428,34.762,34.7674,94261.0
2016-09-12 15:00:00,64.52,64.69,64.52,64.68,141306.0,34.7674,34.859,34.7674,34.8536,141306.0
2016-09-12 15:10:00,64.69,64.7,64.62,64.63,136644.0,34.859,34.8644,34.8213,34.8267,136644.0
2016-09-12 15:20:00,64.64,64.73,64.6,64.7,191967.0,34.832,34.8805,34.8105,34.8644,191967.0
2016-09-12 15:30:00,64.7,64.72,64.63,64.71,189646.0,34.8644,34.8752,34.8267,34.8698,189646.0
2016-09-12 15:40:00,64.71,64.81,64.69,64.74,305465.0,34.8698,34.9237,34.859,34.8859,305465.0
2016-09-12 15:50:00,64.74,64.79,64.66,64.68,786279.0,34.8859,34.9129,34.8428,34.8536,786279.0
2016-09-13 09:30:00,64.21,64.48,63.94,64.37,321264.0,34.9325,35.0793,34.7856,35.0195,321264.0
2016-09-13 09:40:00,64.37,64.37,64.09,64.16,199717.0,35.0195,35.0195,34.8672,34.9053,199717.0
2016-09-13 09:50:00,64.17,64.45,64.13,64.33,314314.0,34.9107,35.063,34.8889,34.9977,314314.0
2016-09-13 10:00:00,64.34,64.4,64.18,64.19,134551.0,35.0032,35.0358,34.9161,34.9216,134551.0
2016-09-13 10:10:00,64.19,64.34,64.14,64.15,139680.0,34.9216,35.0032,34.8944,34.8998,139680.0
2016-09-13 10:20:00,64.15,64.16,63.92,63.92,122336.0,34.8998,34.9053,34.7747,34.7747,122336.0
2016-09-13 10:30:00,63.93,64.07,63.89,63.93,135550.0,34.7801,34.8563,34.7584,34.7801,135550.0
2016-09-13 10:40:00,63.94,64.02,63.89,63.9,83955.0,34.7856,34.8291,34.7584,34.7638,83955.0
2016-09-13 10:50:00,63.9,63.97,63.84,63.88,98048.0,34.7638,34.8019,34.7312,34.7529,98048.0
2016-09-13 11:00:00,63.88,63.93,63.81,63.92,69062.0,34.7529,34.7801,34.7148,34.7747,69062.0
2016-09-13 11:10:00,63.92,63.93,63.81,63.88,93717.0,34.7747,34.7801,34.7148,34.7529,93717.0
2016-09-13 11:20:00,63.87,63.95,63.85,63.87,61440.0,34.7475,34.791,34.7366,34.7475,61440.0
2016-09-13 11:30:00,63.87,63.89,63.71,63.8,140340.0,34.7475,34.7584,34.6604,34.7094,140340.0
2016-09-13 11:40:00,63.81,63.92,63.77,63.87,78869.0,34.7148,34.7747,34.6931,34.7475,78869.0
2016-09-13 11:50:00,63.86,63.88,63.77,63.88,82666.0,34.742,34.7529,34.6931,34.7529,82666.0
2016-09-13 12:00:00,63.88,63.98,63.88,63.92,115889.0,34.7529,34.8073,34.7529,34.7747,115889.0
2016-09-13 12:10:00,63.92,63.99,63.89,63.93,91950.0,34.7747,34.8128,34.7584,34.7801,91950.0
2016-09-13 12:20:00,63.94,63.99,63.82,63.84,64586.0,34.7856,34.8128,34.7203,34.7312,64586.0
2016-09-13 12:30:00,63.83,63.85,63.77,63.85,48218.0,34.7257,34.7366,34.6931,34.7366,48218.0
2016-09-13 12:40:00,63.84,63.85,63.74,63.76,55973.0,34.7312,34.7366,34.6768,34.6876,55973.0
2016-09-13 12:50:00,63.77,63.78,63.53,63.58,85616.0,34.6931,34.6985,34.5625,34.5897,85616.0
2016-09-13 13:00:00,63.58,63.67,63.47,63.66,129918.0,34.5897,34.6387,34.5299,34.6332,129918.0
2016-09-13 13:10:00,63.65,63.89,63.63,63.85,88079.0,34.6278,34.7584,34.6169,34.7366,88079.0
2016-09-13 13:20:00,63.86,63.94,63.77,63.9,61341.0,34.742,34.7856,34.6931,34.7638,61341.0
2016-09-13 13:30:00,63.89,63.98,63.77,63.82,106917.0,34.7584,34.8073,34.6931,34.7203,106917.0
2016-09-13 13:40:00,63.82,63.89,63.73,63.76,69073.0,34.7203,34.7584,34.6713,34.6876,69073.0
2016-09-13 13:50:00,63.78,63.8,63.61,63.7,61053.0,34.6985,34.7094,34.606,34.655,61053.0
2016-09-13 14:00:00,63.7,63.76,63.62,63.71,69074.0,34.655,34.6876,34.6115,34.6604,69074.0
2016-09-13 14:10:00,63.71,63.73,63.56,63.64,119596.0,34.6604,34.6713,34.5788,34.6224,119596.0
2016-09-13 14:20:00,63.64,63.7,63.58,63.63,93055.0,34.6224,34.655,34.5897,34.6169,93055.0
2016-09-13 14:30:00,63.63,63.75,63.56,63.74,128844.0,34.6169,34.6822,34.5788,34.6768,128844.0
2016-09-13 14:40:00,63.75,63.83,63.71,63.75,100287.0,34.6822,34.7257,34.6604,34.6822,100287.0
2016-09-13 14:50:00,63.76,63.81,63.62,63.62,84724.0,34.6876,34.7148,34.6115,34.6115,84724.0
2016-09-13 15:00:00,63.62,63.65,63.57,63.59,103512.0,34.6115,34.6278,34.5843,34.5952,103512.0
2016-09-13 15:10:00,63.59,63.71,63.52,63.65,101080.0,34.5952,34.6604,34.5571,34.6278,101080.0
2016-09-13 15:20:00,63.66,63.74,63.62,63.69,98688.0,34.6332,34.6768,34.6115,34.6496,98688.0
2016-09-13 15:30:00,63.69,63.76,63.63,63.66,110626.0,34.6496,34.6876,34.6169,34.6332,110626.0
2016-09-13 15:40:00,63.66,63.66,63.48,63.62,265949.0,34.6332,34.6332,34.5353,34.6115,265949.0
2016-09-13 15:50:00,63.62,63.78,63.53,63.56,590501.0,34.6115,34.6985,34.5625,34.5788,590501.0
2016-09-14 09:30:00,63.58,63.7,63.4,63.46,200093.0,34.5897,34.655,34.4918,34.5244,200093.0
2016-09-14 09:40:00,63.46,63.49,63.27,63.47,209433.0,34.5244,34.5408,34.4211,34.5299,209433.0
2016-09-14 09:50:00,63.47,63.63,63.46,63.51,115918.0,34.5299,34.6169,34.5244,34.5516,115918.0
2016-09-14 10:00:00,63.51,63.73,63.5,63.67,147206.0,34.5516,34.6713,34.5462,34.6387,147206.0
2016-09-14 10:10:00,63.68,63.77,63.62,63.64,90455.0,34.6441,34.6931,34.6115,34.6224,90455.0
2016-09-14 10:20:00,63.61,63.7,63.59,63.66,75929.0,34.606,34.655,34.5952,34.6332,75929.0
2016-09-14 10:30:00,63.67,63.77,63.63,63.63,129047.0,34.6387,34.6931,34.6169,34.6169,129047.0
2016-09-14 10:40:00,63.64,63.66,63.47,63.49,72800.0,34.6224,34.6332,34.5299,34.5408,72800.0
2016-09-14 10:50:00,63.49,63.54,63.4,63.44,63515.0,34.5408,34.568,34.4918,34.5135,63515.0
2016-09-14 11:00:00,63.45,63.51,63.39,63.42,60672.0,34.519,34.5516,34.4863,34.5027,60672.0
2016-09-14 11:10:00,63.41,63.43,63.32,63.34,79180.0,34.4972,34.5081,34.4483,34.4591,79180.0
2016-09-14 11:20:00,63.33,63.42,63.33,63.33,80508.0,34.4537,34.5027,34.4537,34.4537,80508.0
2016-09-14 11:30:00,63.32,63.35,63.24,63.35,112713.0,34.4483,34.4646,34.4047,34.4646,112713.0
2016-09-14 11:40:00,63.35,63.35,63.23,63.28,130108.0,34.4646,34.4646,34.3993,34.4265,130108.0
2016-09-14 11:50:00,63.27,63.38,63.26,63.37,73130.0,34.4211,34.4809,34.4156,34.4755,73130.0
2016-09-14 12:00:00,63.36,63.39,63.25,63.3,106474.0,34.47,34.4863,34.4102,34.4374,106474.0
2016-09-14 12:10:00,63.3,63.34,63.28,63.3,73519.0,34.4374,34.4591,34.4265,34.4374,73519.0
2016-09-14 12:20:00,63.3,63.34,63.24,63.25,67958.0,34.4374,34.4591,34.4047,34.4102,67958.0
2016-09-14 12:30:00,63.25,63.33,63.23,63.27,84333.0,34.4102,34.4537,34.3993,34.4211,84333.0
2016-09-14 12:40:00,63.26,63.35,63.24,63.26,62334.0,34.4156,34.4646,34.4047,34.4156,62334.0
2016-09-14 12:50:00,63.26,63.31,63.23,63.25,41090.0,34.4156,34.4428,34.3993,34.4102,41090.0
2016-09-14 13:00:00,63.25,63.25,63.16,63.18,136656.0,34.4102,34.4102,34.3612,34.3721,136656.0
2016-09-14 13:10:00,63.19,63.2,63.15,63.15,89544.0,34.3775,34.383,34.3558,34.3558,89544.0
2016-09-14 13:20:00,63.16,63.18,63.08,63.08,116552.0,34.3612,34.3721,34.3177,34.3177,116552.0
2016-09-14 13:30:00,63.09,63.21,63.08,63.18,151279.0,34.3231,34.3884,34.3177,34.3721,151279.0
2016-09-14 13:40:00,63.17,63.2,63.07,63.07,113170.0,34.3667,34.383,34.3123,34.3123,113170.0
2016-09-14 13:50:00,63.06,63.1,62.98,63.01,192131.0,34.3068,34.3286,34.2633,34.2796,192131.0
2016-09-14 14:00:00,63.01,63.06,62.9,62.93,253176.0,34.2796,34.3068,34.2198,34.2361,253176.0
2016-09-14 14:10:00,62.92,62.94,62.82,62.91,258764.0,34.2307,34.2415,34.1762,34.2252,258764.0
2016-09-14 14:20:00,62.9,62.95,62.87,62.92,103583.0,34.2198,34.247,34.2035,34.2307,103583.0
2016-09-14 14:30:00,62.92,62.92,62.85,62.86,132971.0,34.2307,34.2307,34.1926,34.198,132971.0
2016-09-14 14:40:00,62.85,63.01,62.85,62.96,91987.0,34.1926,34.2796,34.1926,34.2524,91987.0
2016-09-14 14:50:00,62.96,63.05,62.92,63.02,90042.0,34.2524,34.3014,34.2307,34.2851,90042.0
2016-09-14 15:00:00,63.03,63.05,62.95,62.97,94576.0,34.2905,34.3014,34.247,34.2579,94576.0
2016-09-14 15:10:00,62.97,63.03,62.93,62.97,130978.0,34.2579,34.2905,34.2361,34.2579,130978.0
2016-09-14 15:20:00,62.96,62.99,62.9,62.9,128734.0,34.2524,34.2687,34.2198,34.2198,128734.0
2016-09-14 15:30:00,62.91,62.99,62.91,62.96,123249.0,34.2252,34.2687,34.2252,34.2524,123249.0
2016-09-14 15:40:00,62.96,63.08,62.94,63.08,206888.0,34.2524,34.3177,34.2415,34.3177,206888.0
2016-09-14 15:50:00,63.08,63.13,62.99,63.11,646490.0,34.3177,34.3449,34.2687,34.334,646490.0
2016-09-15 09:30:00,62.92,62.96,62.62,62.68,291842.0,34.2307,34.2524,34.0674,34.1001,291842.0
2016-09-15 09:40:00,62.69,62.82,62.59,62.76,166130.0,34.1055,34.1762,34.0511,34.1436,166130.0
2016-09-15 09:50:00,62.75,62.93,62.74,62.86,179153.0,34.1382,34.2361,34.1327,34.198,179153.0
2016-09-15 10:00:00,62.85,63.06,62.82,62.94,185945.0,34.1926,34.3068,34.1762,34.2415,185945.0
2016-09-15 10:10:00,62.95,63.12,62.89,63.09,141674.0,34.247,34.3395,34.2143,34.3231,141674.0
2016-09-15 10:20:00,63.09,63.14,62.93,62.99,166616.0,34.3231,34.3503,34.2361,34.2687,166616.0
2016-09-15 10:30:00,63.0,63.15,63.0,63.15,86456.0,34.2742,34.3558,34.2742,34.3558,86456.0
2016-09-15 10:40:00,63.15,63.16,63.07,63.13,95626.0,34.3558,34.3612,34.3123,34.3449,95626.0
2016-09-15 10:50:00,63.13,63.23,63.12,63.15,90280.0,34.3449,34.3993,34.3395,34.3558,90280.0
2016-09-15 11:00:00,63.15,63.22,63.14,63.18,118158.0,34.3558,34.3939,34.3503,34.3721,118158.0
2016-09-15 11:10:00,63.18,63.23,63.14,63.19,70415.0,34.3721,34.3993,34.3503,34.3775,70415.0
2016-09-15 11:20:00,63.18,63.26,63.13,63.26,115344.0,34.3721,34.4156,34.3449,34.4156,115344.0
2016-09-15 11:30:00,63.27,63.3,63.25,63.26,115314.0,34.4211,34.4374,34.4102,34.4156,115314.0
2016-09-15 11:40:00,63.26,63.28,63.18,63.19,73038.0,34.4156,34.4265,34.3721,34.3775,73038.0
2016-09-15 11:50:00,63.19,63.25,63.16,63.2,62296.0,34.3775,34.4102,34.3612,34.383,62296.0
2016-09-15 12:00:00,63.2,63.2,63.09,63.12,68224.0,34.383,34.383,34.3231,34.3395,68224.0
2016-09-15 12:10:00,63.12,63.12,63.0,63.05,95288.0,34.3395,34.3395,34.2742,34.3014,95288.0
2016-09-15 12:20:00,63.04,63.06,62.91,62.91,98281.0,34.2959,34.3068,34.2252,34.2252,98281.0
2016-09-15 12:30:00,62.92,62.93,62.84,62.88,75135.0,34.2307,34.2361,34.1871,34.2089,75135.0
2016-09-15 12:40:00,62.88,62.9,62.8,62.85,92301.0,34.2089,34.2198,34.1654,34.1926,92301.0
2016-09-15 12:50:00,62.85,62.91,62.82,62.82,95804.0,34.1926,34.2252,34.1762,34.1762,95804.0
2016-09-15 13:00:00,62.84,62.88,62.8,62.81,99297.0,34.1871,34.2089,34.1654,34.1708,99297.0
2016-09-15 13:10:00,62.82,62.82,62.72,62.81,100871.0,34.1762,34.1762,34.1218,34.1708,100871.0
2016-09-15 13:20:00,62.81,62.82,62.74,62.79,111342.0,34.1708,34.1762,34.1327,34.1599,111342.0
2016-09-15 13:30:00,62.8,62.91,62.78,62.9,106934.0,34.1654,34.2252,34.1545,34.2198,106934.0
2016-09-15 13:40:00,62.91,62.99,62.9,62.97,77107.0,34.2252,34.2687,34.2198,34.2579,77107.0
2016-09-15 13:50:00,62.97,63.04,62.94,63.04,47521.0,34.2579,34.2959,34.2415,34.2959,47521.0
2016-09-15 14:00:00,63.04,63.05,62.99,63.02,68590.0,34.2959,34.3014,34.2687,34.2851,68590.0
2016-09-15 14:10:00,63.01,63.2,63.01,63.19,89716.0,34.2796,34.383,34.2796,34.3775,89716.0
2016-09-15 14:20:00,63.2,63.25,63.18,63.23,131951.0,34.383,34.4102,34.3721,34.3993,131951.0
2016-09-15 14:30:00,63.24,63.25,63.13,63.16,97723.0,34.4047,34.4102,34.3449,34.3612,97723.0
2016-09-15 14:40:00,63.17,63.21,63.14,63.16,76123.0,34.3667,34.3884,34.3503,34.3612,76123.0
2016-09-15 14:50:00,63.16,63.19,63.13,63.16,84050.0,34.3612,34.3775,34.3449,34.3612,84050.0
2016-09-15 15:00:00,63.17,63.29,63.17,63.28,90142.0,34.3667,34.4319,34.3667,34.4265,90142.0
2016-09-15 15:10:00,63.28,63.28,63.17,63.18,134979.0,34.4265,34.4265,34.3667,34.3721,134979.0
2016-09-15 15:20:00,63.18,63.28,63.16,63.27,142243.0,34.3721,34.4265,34.3612,34.4211,142243.0
2016-09-15 15:30:00,63.28,63.34,63.23,63.33,177936.0,34.4265,34.4591,34.3993,34.4537,177936.0
2016-09-15 15:40:00,63.33,63.38,63.27,63.29,213998.0,34.4537,34.4809,34.4211,34.4319,213998.0
2016-09-15 15:50:00,63.29,63.31,63.24,63.26,301034.0,34.4319,34.4428,34.4047,34.4156,301034.0
2016-09-16 09:30:00,63.02,63.06,62.8,63.02,1572698.0,34.2851,34.3068,34.1654,34.2851,1572698.0
2016-09-16 09:40:00,63.0,63.07,62.66,62.66,99449.0,34.2742,34.3123,34.0892,34.0892,99449.0
2016-09-16 09:50:00,62.66,62.81,62.58,62.71,254758.0,34.0892,34.1708,34.0457,34.1164,254758.0
2016-09-16 10:00:00,62.72,62.79,62.65,62.76,131055.0,34.1218,34.1599,34.0838,34.1436,131055.0
2016-09-16 10:10:00,62.76,62.76,62.6,62.71,73177.0,34.1436,34.1436,34.0566,34.1164,73177.0
2016-09-16 10:20:00,62.7,62.72,62.57,62.63,126248.0,34.111,34.1218,34.0402,34.0729,126248.0
2016-09-16 10:30:00,62.62,62.71,62.61,62.69,82310.0,34.0674,34.1164,34.062,34.1055,82310.0
2016-09-16 10:40:00,62.68,62.72,62.64,62.66,67007.0,34.1001,34.1218,34.0783,34.0892,67007.0
2016-09-16 10:50:00,62.66,62.71,62.63,62.66,83956.0,34.0892,34.1164,34.0729,34.0892,83956.0
2016-09-16 11:00:00,62.65,62.69,62.58,62.6,82192.0,34.0838,34.1055,34.0457,34.0566,82192.0
2016-09-16 11:10:00,62.6,62.63,62.47,62.48,148618.0,34.0566,34.0729,33.9858,33.9913,148618.0
2016-09-16 11:20:00,62.47,62.53,62.46,62.48,101015.0,33.9858,34.0185,33.9804,33.9913,101015.0
2016-09-16 11:30:00,62.49,62.58,62.48,62.57,74451.0,33.9967,34.0457,33.9913,34.0402,74451.0
2016-09-16 11:40:00,62.58,62.6,62.53,62.57,73594.0,34.0457,34.0566,34.0185,34.0402,73594.0
2016-09-16 11:50:00,62.57,62.64,62.56,62.64,72970.0,34.0402,34.0783,34.0348,34.0783,72970.0
2016-09-16 12:00:00,62.64,62.71,62.6,62.7,62793.0,34.0783,34.1164,34.0566,34.111,62793.0
2016-09-16 12:10:00,62.7,62.72,62.65,62.71,48945.0,34.111,34.1218,34.0838,34.1164,48945.0
2016-09-16 12:20:00,62.71,62.75,62.7,62.72,65190.0,34.1164,34.1382,34.111,34.1218,65190.0
2016-09-16 12:30:00,62.72,62.74,62.64,62.66,76176.0,34.1218,34.1327,34.0783,34.0892,76176.0
2016-09-16 12:40:00,62.67,62.7,62.63,62.69,46361.0,34.0946,34.111,34.0729,34.1055,46361.0
2016-09-16 12:50:00,62.68,62.68,62.6,62.61,42731.0,34.1001,34.1001,34.0566,34.062,42731.0
2016-09-16 13:00:00,62.6,62.62,62.54,62.57,77800.0,34.0566,34.0674,34.0239,34.0402,77800.0
2016-09-16 13:10:00,62.58,62.61,62.54,62.57,37759.0,34.0457,34.062,34.0239,34.0402,37759.0
2016-09-16 13:20:00,62.57,62.63,62.57,62.59,85554.0,34.0402,34.0729,34.0402,34.0511,85554.0
2016-09-16 13:30:00,62.58,62.63,62.57,62.6,68009.0,34.0457,34.0729,34.0402,34.0566,68009.0
2016-09-16 13:40:00,62.6,62.65,62.56,62.62,62535.0,34.0566,34.0838,34.0348,34.0674,62535.0
2016-09-16 13:50:00,62.63,62.66,62.59,62.64,53298.0,34.0729,34.0892,34.0511,34.0783,53298.0
2016-09-16 14:00:00,62.63,62.69,62.57,62.69,54738.0,34.0729,34.1055,34.0402,34.1055,54738.0
2016-09-16 14:10:00,62.68,62.71,62.62,62.64,58734.0,34.1001,34.1164,34.0674,34.0783,58734.0
2016-09-16 14:20:00,62.64,62.65,62.6,62.62,52040.0,34.0783,34.0838,34.0566,34.0674,52040.0
2016-09-16 14:30:00,62.63,62.69,62.62,62.67,47696.0,34.0729,34.1055,34.0674,34.0946,47696.0
2016-09-16 14:40:00,62.67,62.7,62.65,62.68,60660.0,34.0946,34.111,34.0838,34.1001,60660.0
2016-09-16 14:50:00,62.67,62.68,62.59,62.59,87877.0,34.0946,34.1001,34.0511,34.0511,87877.0
2016-09-16 15:00:00,62.59,62.64,62.58,62.62,85189.0,34.0511,34.0783,34.0457,34.0674,85189.0
2016-09-16 15:10:00,62.62,62.68,62.59,62.66,113050.0,34.0674,34.1001,34.0511,34.0892,113050.0
2016-09-16 15:20:00,62.66,62.73,62.66,62.71,77557.0,34.0892,34.1273,34.0892,34.1164,77557.0
2016-09-16 15:30:00,62.71,62.86,62.71,62.85,141094.0,34.1164,34.198,34.1164,34.1926,141094.0
2016-09-16 15:40:00,62.85,62.93,62.76,62.92,201252.0,34.1926,34.2361,34.1436,34.2307,201252.0
2016-09-16 15:50:00,62.91,62.92,62.75,62.78,372659.0,34.2252,34.2307,34.1382,34.1545,372659.0
2016-09-19 09:30:00,62.85,62.97,62.6,62.95,150737.0,34.1926,34.2579,34.0566,34.247,150737.0
2016-09-19 09:40:00,62.96,62.98,62.82,62.88,162001.0,34.2524,34.2633,34.1762,34.2089,162001.0
2016-09-19 09:50:00,62.87,62.88,62.7,62.73,83444.0,34.2035,34.2089,34.111,34.1273,83444.0
2016-09-19 10:00:00,62.73,62.97,62.71,62.96,127032.0,34.1273,34.2579,34.1164,34.2524,127032.0
2016-09-19 10:10:00,62.96,63.0,62.87,62.89,115113.0,34.2524,34.2742,34.2035,34.2143,115113.0
2016-09-19 10:20:00,62.89,62.89,62.81,62.84,72685.0,34.2143,34.2143,34.1708,34.1871,72685.0
2016-09-19 10:30:00,62.84,62.85,62.79,62.81,72634.0,34.1871,34.1926,34.1599,34.1708,72634.0
2016-09-19 10:40:00,62.82,62.84,62.77,62.83,49977.0,34.1762,34.1871,34.149,34.1817,49977.0
2016-09-19 10:50:00,62.83,62.87,62.8,62.87,69644.0,34.1817,34.2035,34.1654,34.2035,69644.0
2016-09-19 11:00:00,62.87,62.87,62.79,62.85,68478.0,34.2035,34.2035,34.1599,34.1926,68478.0
2016-09-19 11:10:00,62.84,62.85,62.78,62.85,76149.0,34.1871,34.1926,34.1545,34.1926,76149.0
2016-09-19 11:20:00,62.85,62.86,62.79,62.84,57230.0,34.1926,34.198,34.1599,34.1871,57230.0
2016-09-19 11:30:00,62.85,62.86,62.81,62.82,40696.0,34.1926,34.198,34.1708,34.1762,40696.0
2016-09-19 11:40:00,62.82,62.86,62.79,62.8,49418.0,34.1762,34.198,34.1599,34.1654,49418.0
2016-09-19 11:50:00,62.8,62.82,62.75,62.78,45530.0,34.1654,34.1762,34.1382,34.1545,45530.0
2016-09-19 12:00:00,62.78,62.81,62.76,62.79,42709.0,34.1545,34.1708,34.1436,34.1599,42709.0
2016-09-19 12:10:00,62.8,62.8,62.69,62.74,71612.0,34.1654,34.1654,34.1055,34.1327,71612.0
2016-09-19 12:20:00,62.74,62.78,62.71,62.75,44126.0,34.1327,34.1545,34.1164,34.1382,44126.0
2016-09-19 12:30:00,62.75,62.81,62.72,62.72,78872.0,34.1382,34.1708,34.1218,34.1218,78872.0
2016-09-19 12:40:00,62.73,62.78,62.72,62.78,31547.0,34.1273,34.1545,34.1218,34.1545,31547.0
2016-09-19 12:50:00,62.78,62.8,62.73,62.77,41119.0,34.1545,34.1654,34.1273,34.149,41119.0
2016-09-19 13:00:00,62.76,62.86,62.73,62.86,40594.0,34.1436,34.198,34.1273,34.198,40594.0
2016-09-19 13:10:00,62.85,62.9,62.84,62.89,42445.0,34.1926,34.2198,34.1871,34.2143,42445.0
2016-09-19 13:20:00,62.88,62.92,62.87,62.91,33999.0,34.2089,34.2307,34.2035,34.2252,33999.0
2016-09-19 13:30:00,62.9,62.91,62.72,62.74,70759.0,34.2198,34.2252,34.1218,34.1327,70759.0
2016-09-19 13:40:00,62.75,62.77,62.72,62.76,41201.0,34.1382,34.149,34.1218,34.1436,41201.0
2016-09-19 13:50:00,62.76,62.82,62.74,62.82,24700.0,34.1436,34.1762,34.1327,34.1762,24700.0
2016-09-19 14:00:00,62.81,62.84,62.79,62.79,44146.0,34.1708,34.1871,34.1599,34.1599,44146.0
2016-09-19 14:10:00,62.79,62.85,62.78,62.81,51548.0,34.1599,34.1926,34.1545,34.1708,51548.0
2016-09-19 14:20:00,62.81,62.85,62.79,62.85,42275.0,34.1708,34.1926,34.1599,34.1926,42275.0
2016-09-19 14:30:00,62.84,62.84,62.79,62.81,41360.0,34.1871,34.1871,34.1599,34.1708,41360.0
2016-09-19 14:40:00,62.81,62.89,62.81,62.85,29709.0,34.1708,34.2143,34.1708,34.1926,29709.0
2016-09-19 14:50:00,62.85,62.89,62.84,62.89,35116.0,34.1926,34.2143,34.1871,34.2143,35116.0
2016-09-19 15:00:00,62.88,62.89,62.83,62.84,54639.0,34.2089,34.2143,34.1817,34.1871,54639.0
2016-09-19 15:10:00,62.83,62.85,62.73,62.78,64548.0,34.1817,34.1926,34.1273,34.1545,64548.0
2016-09-19 15:20:00,62.78,62.81,62.74,62.74,74468.0,34.1545,34.1708,34.1327,34.1327,74468.0
2016-09-19 15:30:00,62.75,62.76,62.65,62.69,138776.0,34.1382,34.1436,34.0838,34.1055,138776.0
2016-09-19 15:40:00,62.69,62.75,62.67,62.73,146235.0,34.1055,34.1382,34.0946,34.1273,146235.0
2016-09-19 15:50:00,62.73,62.75,62.67,62.71,288896.0,34.1273,34.1382,34.0946,34.1164,288896.0
2016-09-20 09:30:00,62.8,62.98,62.7,62.88,226206.0,34.1654,34.2633,34.111,34.2089,226206.0
2016-09-20 09:40:00,62.89,62.93,62.81,62.88,298675.0,34.2143,34.2361,34.1708,34.2089,298675.0
2016-09-20 09:50:00,62.87,62.97,62.83,62.97,119511.0,34.2035,34.2579,34.1817,34.2579,119511.0
2016-09-20 10:00:00,62.97,63.14,62.96,63.14,95713.0,34.2579,34.3503,34.2524,34.3503,95713.0
2016-09-20 10:10:00,63.13,63.16,63.12,63.15,87172.0,34.3449,34.3612,34.3395,34.3558,87172.0
2016-09-20 10:20:00,63.15,63.18,63.08,63.17,72320.0,34.3558,34.3721,34.3177,34.3667,72320.0
2016-09-20 10:30:00,63.16,63.2,63.13,63.14,152760.0,34.3612,34.383,34.3449,34.3503,152760.0
2016-09-20 10:40:00,63.13,63.21,63.11,63.19,79877.0,34.3449,34.3884,34.334,34.3775,79877.0
2016-09-20 10:50:00,63.19,63.22,63.14,63.15,45373.0,34.3775,34.3939,34.3503,34.3558,45373.0
2016-09-20 11:00:00,63.15,63.15,63.08,63.08,61258.0,34.3558,34.3558,34.3177,34.3177,61258.0
2016-09-20 11:10:00,63.08,63.11,63.03,63.05,45269.0,34.3177,34.334,34.2905,34.3014,45269.0
2016-09-20 11:20:00,63.05,63.06,62.97,62.97,37854.0,34.3014,34.3068,34.2579,34.2579,37854.0
2016-09-20 11:30:00,62.98,62.99,62.9,62.91,44510.0,34.2633,34.2687,34.2198,34.2252,44510.0
2016-09-20 11:40:00,62.91,62.97,62.89,62.91,57971.0,34.2252,34.2579,34.2143,34.2252,57971.0
2016-09-20 11:50:00,62.91,62.92,62.84,62.84,32005.0,34.2252,34.2307,34.1871,34.1871,32005.0
2016-09-20 12:00:00,62.84,62.9,62.82,62.88,48613.0,34.1871,34.2198,34.1762,34.2089,48613.0
2016-09-20 12:10:00,62.88,62.9,62.85,62.88,26575.0,34.2089,34.2198,34.1926,34.2089,26575.0
2016-09-20 12:20:00,62.88,62.98,62.88,62.96,37887.0,34.2089,34.2633,34.2089,34.2524,37887.0
2016-09-20 12:30:00,62.97,62.99,62.91,62.96,35700.0,34.2579,34.2687,34.2252,34.2524,35700.0
2016-09-20 12:40:00,62.96,62.99,62.92,62.93,30404.0,34.2524,34.2687,34.2307,34.2361,30404.0
2016-09-20 12:50:00,62.92,63.05,62.92,62.94,85248.0,34.2307,34.3014,34.2307,34.2415,85248.0
2016-09-20 13:00:00,62.94,62.98,62.89,62.97,60367.0,34.2415,34.2633,34.2143,34.2579,60367.0
2016-09-20 13:10:00,62.97,63.04,62.96,63.02,33808.0,34.2579,34.2959,34.2524,34.2851,33808.0
2016-09-20 13:20:00,63.02,63.13,63.01,63.11,68349.0,34.2851,34.3449,34.2796,34.334,68349.0
2016-09-20 13:30:00,63.12,63.13,63.06,63.1,41515.0,34.3395,34.3449,34.3068,34.3286,41515.0
2016-09-20 13:40:00,63.09,63.09,63.01,63.07,58653.0,34.3231,34.3231,34.2796,34.3123,58653.0
2016-09-20 13:50:00,63.07,63.07,63.01,63.06,32152.0,34.3123,34.3123,34.2796,34.3068,32152.0
2016-09-20 14:00:00,63.07,63.08,63.03,63.04,37658.0,34.3123,34.3177,34.2905,34.2959,37658.0
2016-09-20 14:10:00,63.04,63.05,62.99,63.05,34561.0,34.2959,34.3014,34.2687,34.3014,34561.0
2016-09-20 14:20:00,63.05,63.05,63.0,63.04,39626.0,34.3014,34.3014,34.2742,34.2959,39626.0
2016-09-20 14:30:00,63.04,63.08,63.0,63.07,38607.0,34.2959,34.3177,34.2742,34.3123,38607.0
2016-09-20 14:40:00,63.07,63.08,63.01,63.04,42640.0,34.3123,34.3177,34.2796,34.2959,42640.0
2016-09-20 14:50:00,63.04,63.09,63.02,63.05,94060.0,34.2959,34.3231,34.2851,34.3014,94060.0
2016-09-20 15:00:00,63.05,63.07,63.01,63.07,120356.0,34.3014,34.3123,34.2796,34.3123,120356.0
2016-09-20 15:10:00,63.07,63.1,63.05,63.1,61978.0,34.3123,34.3286,34.3014,34.3286,61978.0
2016-09-20 15:20:00,63.1,63.17,63.09,63.13,99360.0,34.3286,34.3667,34.3231,34.3449,99360.0
2016-09-20 15:30:00,63.13,63.14,63.04,63.09,85875.0,34.3449,34.3503,34.2959,34.3231,85875.0
2016-09-20 15:40:00,63.09,63.09,63.01,63.05,114538.0,34.3231,34.3231,34.2796,34.3014,114538.0
2016-09-20 15:50:00,63.05,63.06,62.94,62.94,395764.0,34.3014,34.3068,34.2415,34.2415,395764.0
2016-09-21 09:30:00,62.91,63.18,62.73,63.06,178373.0,34.2252,34.3721,34.1273,34.3068,178373.0
2016-09-21 09:40:00,63.07,63.08,62.93,62.97,93128.0,34.3123,34.3177,34.2361,34.2579,93128.0
2016-09-21 09:50:00,62.96,63.08,62.94,63.05,146045.0,34.2524,34.3177,34.2415,34.3014,146045.0
2016-09-21 10:00:00,63.03,63.07,62.94,62.96,69084.0,34.2905,34.3123,34.2415,34.2524,69084.0
2016-09-21 10:10:00,62.96,63.02,62.94,62.99,43572.0,34.2524,34.2851,34.2415,34.2687,43572.0
2016-09-21 10:20:00,63.0,63.03,62.95,62.96,42214.0,34.2742,34.2905,34.247,34.2524,42214.0
2016-09-21 10:30:00,62.96,62.97,62.83,62.91,74746.0,34.2524,34.2579,34.1817,34.2252,74746.0
2016-09-21 10:40:00,62.92,62.93,62.84,62.87,77190.0,34.2307,34.2361,34.1871,34.2035,77190.0
2016-09-21 10:50:00,62.87,62.99,62.86,62.97,75853.0,34.2035,34.2687,34.198,34.2579,75853.0
2016-09-21 11:00:00,62.98,62.99,62.9,62.96,49475.0,34.2633,34.2687,34.2198,34.2524,49475.0
2016-09-21 11:10:00,62.95,62.95,62.87,62.9,42960.0,34.247,34.247,34.2035,34.2198,42960.0
2016-09-21 11:20:00,62.9,62.97,62.89,62.9,60784.0,34.2198,34.2579,34.2143,34.2198,60784.0
2016-09-21 11:30:00,62.91,62.92,62.83,62.84,41939.0,34.2252,34.2307,34.1817,34.1871,41939.0
2016-09-21 11:40:00,62.85,62.85,62.8,62.82,47052.0,34.1926,34.1926,34.1654,34.1762,47052.0
2016-09-21 11:50:00,62.81,62.82,62.74,62.78,110828.0,34.1708,34.1762,34.1327,34.1545,110828.0
2016-09-21 12:00:00,62.77,62.79,62.74,62.77,50414.0,34.149,34.1599,34.1327,34.149,50414.0
2016-09-21 12:10:00,62.77,62.78,62.61,62.67,132478.0,34.149,34.1545,34.062,34.0946,132478.0
2016-09-21 12:20:00,62.67,62.72,62.65,62.72,84740.0,34.0946,34.1218,34.0838,34.1218,84740.0
2016-09-21 12:30:00,62.72,62.72,62.63,62.65,51563.0,34.1218,34.1218,34.0729,34.0838,51563.0
2016-09-21 12:40:00,62.66,62.68,62.6,62.66,61074.0,34.0892,34.1001,34.0566,34.0892,61074.0
2016-09-21 12:50:00,62.66,62.79,62.66,62.78,75824.0,34.0892,34.1599,34.0892,34.1545,75824.0
2016-09-21 13:00:00,62.78,62.8,62.72,62.76,39749.0,34.1545,34.1654,34.1218,34.1436,39749.0
2016-09-21 13:10:00,62.76,62.78,62.73,62.74,30441.0,34.1436,34.1545,34.1273,34.1327,30441.0
2016-09-21 13:20:00,62.75,62.78,62.73,62.75,43409.0,34.1382,34.1545,34.1273,34.1382,43409.0
2016-09-21 13:30:00,62.74,62.81,62.74,62.78,60415.0,34.1327,34.1708,34.1327,34.1545,60415.0
2016-09-21 13:40:00,62.78,62.91,62.77,62.89,82084.0,34.1545,34.2252,34.149,34.2143,82084.0
2016-09-21 13:50:00,62.9,62.9,62.81,62.81,111975.0,34.2198,34.2198,34.1708,34.1708,111975.0
2016-09-21 14:00:00,62.81,63.02,62.77,63.0,149910.0,34.1708,34.2851,34.149,34.2742,149910.0
2016-09-21 14:10:00,62.99,63.27,62.99,63.22,130265.0,34.2687,34.4211,34.2687,34.3939,130265.0
2016-09-21 14:20:00,63.22,63.22,63.0,63.06,140371.0,34.3939,34.3939,34.2742,34.3068,140371.0
2016-09-21 14:30:00,63.05,63.16,62.96,63.13,92687.0,34.3014,34.3612,34.2524,34.3449,92687.0
2016-09-21 14:40:00,63.12,63.29,63.1,63.15,166743.0,34.3395,34.4319,34.3286,34.3558,166743.0
2016-09-21 14:50:00,63.16,63.26,63.12,63.23,102749.0,34.3612,34.4156,34.3395,34.3993,102749.0
2016-09-21 15:00:00,63.24,63.34,63.19,63.29,163085.0,34.4047,34.4591,34.3775,34.4319,163085.0
2016-09-21 15:10:00,63.28,63.4,63.28,63.36,100774.0,34.4265,34.4918,34.4265,34.47,100774.0
2016-09-21 15:20:00,63.36,63.48,63.35,63.43,141670.0,34.47,34.5353,34.4646,34.5081,141670.0
2016-09-21 15:30:00,63.43,63.54,63.43,63.49,174143.0,34.5081,34.568,34.5081,34.5408,174143.0
2016-09-21 15:40:00,63.49,63.63,63.49,63.6,192396.0,34.5408,34.6169,34.5408,34.6006,192396.0
2016-09-21 15:50:00,63.6,63.62,63.47,63.5,447496.0,34.6006,34.6115,34.5299,34.5462,447496.0
2016-09-22 09:30:00,63.75,64.07,63.71,64.05,235346.0,34.6822,34.8563,34.6604,34.8454,235346.0
2016-09-22 09:40:00,64.05,64.16,63.97,64.12,128957.0,34.8454,34.9053,34.8019,34.8835,128957.0
2016-09-22 09:50:00,64.14,64.18,63.98,64.03,149068.0,34.8944,34.9161,34.8073,34.8345,149068.0
2016-09-22 10:00:00,64.03,64.04,63.89,63.93,99783.0,34.8345,34.84,34.7584,34.7801,99783.0
2016-09-22 10:10:00,63.93,64.03,63.88,63.97,131160.0,34.7801,34.8345,34.7529,34.8019,131160.0
2016-09-22 10:20:00,63.97,64.05,63.96,63.98,84131.0,34.8019,34.8454,34.7964,34.8073,84131.0
2016-09-22 10:30:00,63.98,64.12,63.97,64.1,59694.0,34.8073,34.8835,34.8019,34.8726,59694.0
2016-09-22 10:40:00,64.09,64.15,64.08,64.14,58193.0,34.8672,34.8998,34.8617,34.8944,58193.0
2016-09-22 10:50:00,64.13,64.17,64.1,64.11,72565.0,34.8889,34.9107,34.8726,34.8781,72565.0
2016-09-22 11:00:00,64.11,64.12,63.92,63.94,72375.0,34.8781,34.8835,34.7747,34.7856,72375.0
2016-09-22 11:10:00,63.93,63.98,63.88,63.95,108853.0,34.7801,34.8073,34.7529,34.791,108853.0
2016-09-22 11:20:00,63.96,63.99,63.92,63.94,29933.0,34.7964,34.8128,34.7747,34.7856,29933.0
2016-09-22 11:30:00,63.93,64.0,63.9,63.96,65594.0,34.7801,34.8182,34.7638,34.7964,65594.0
2016-09-22 11:40:00,63.96,63.96,63.86,63.94,113299.0,34.7964,34.7964,34.742,34.7856,113299.0
2016-09-22 11:50:00,63.94,64.05,63.91,64.05,63954.0,34.7856,34.8454,34.7692,34.8454,63954.0
2016-09-22 12:00:00,64.06,64.08,63.98,64.01,68387.0,34.8509,34.8617,34.8073,34.8236,68387.0
2016-09-22 12:10:00,64.01,64.12,63.99,64.11,57757.0,34.8236,34.8835,34.8128,34.8781,57757.0
2016-09-22 12:20:00,64.11,64.23,64.08,64.23,63639.0,34.8781,34.9433,34.8617,34.9433,63639.0
2016-09-22 12:30:00,64.22,64.23,64.19,64.21,88954.0,34.9379,34.9433,34.9216,34.9325,88954.0
2016-09-22 12:40:00,64.21,64.22,64.18,64.19,73718.0,34.9325,34.9379,34.9161,34.9216,73718.0
2016-09-22 12:50:00,64.2,64.21,64.14,64.19,44528.0,34.927,34.9325,34.8944,34.9216,44528.0
2016-09-22 13:00:00,64.19,64.22,64.18,64.21,59891.0,34.9216,34.9379,34.9161,34.9325,59891.0
2016-09-22 13:10:00,64.2,64.24,64.17,64.24,53370.0,34.927,34.9488,34.9107,34.9488,53370.0
2016-09-22 13:20:00,64.23,64.27,64.22,64.22,45461.0,34.9433,34.9651,34.9379,34.9379,45461.0
2016-09-22 13:30:00,64.21,64.23,64.18,64.22,49181.0,34.9325,34.9433,34.9161,34.9379,49181.0
2016-09-22 13:40:00,64.22,64.26,64.19,64.26,133150.0,34.9379,34.9597,34.9216,34.9597,133150.0
2016-09-22 13:50:00,64.25,64.31,64.25,64.31,70898.0,34.9542,34.9869,34.9542,34.9869,70898.0
2016-09-22 14:00:00,64.31,64.32,64.28,64.3,79636.0,34.9869,34.9923,34.9705,34.9814,79636.0
2016-09-22 14:10:00,64.29,64.31,64.07,64.12,125524.0,34.976,34.9869,34.8563,34.8835,125524.0
2016-09-22 14:20:00,64.11,64.16,64.09,64.14,81764.0,34.8781,34.9053,34.8672,34.8944,81764.0
2016-09-22 14:30:00,64.14,64.16,64.09,64.14,74330.0,34.8944,34.9053,34.8672,34.8944,74330.0
2016-09-22 14:40:00,64.14,64.21,64.12,64.18,74229.0,34.8944,34.9325,34.8835,34.9161,74229.0
2016-09-22 14:50:00,64.18,64.3,64.12,64.3,92012.0,34.9161,34.9814,34.8835,34.9814,92012.0
2016-09-22 15:00:00,64.29,64.3,64.19,64.19,79977.0,34.976,34.9814,34.9216,34.9216,79977.0
2016-09-22 15:10:00,64.2,64.22,64.14,64.16,96464.0,34.927,34.9379,34.8944,34.9053,96464.0
2016-09-22 15:20:00,64.15,64.19,64.11,64.12,92374.0,34.8998,34.9216,34.8781,34.8835,92374.0
2016-09-22 15:30:00,64.12,64.23,64.11,64.17,123772.0,34.8835,34.9433,34.8781,34.9107,123772.0
2016-09-22 15:40:00,64.17,64.21,64.14,64.16,141901.0,34.9107,34.9325,34.8944,34.9053,141901.0
2016-09-22 15:50:00,64.15,64.21,64.1,64.11,302558.0,34.8998,34.9325,34.8726,34.8781,302558.0
2016-09-23 09:30:00,64.37,64.39,63.87,63.97,290616.0,35.0195,35.0304,34.7475,34.8019,290616.0
2016-09-23 09:40:00,63.96,64.01,63.82,63.87,162385.0,34.7964,34.8236,34.7203,34.7475,162385.0
2016-09-23 09:50:00,63.88,63.88,63.76,63.77,318446.0,34.7529,34.7529,34.6876,34.6931,318446.0
2016-09-23 10:00:00,63.77,63.88,63.74,63.78,153626.0,34.6931,34.7529,34.6768,34.6985,153626.0
2016-09-23 10:10:00,63.79,63.91,63.79,63.9,83062.0,34.704,34.7692,34.704,34.7638,83062.0
2016-09-23 10:20:00,63.9,63.97,63.83,63.85,105341.0,34.7638,34.8019,34.7257,34.7366,105341.0
2016-09-23 10:30:00,63.85,64.0,63.85,64.0,82056.0,34.7366,34.8182,34.7366,34.8182,82056.0
2016-09-23 10:40:00,64.0,64.04,63.93,63.99,76843.0,34.8182,34.84,34.7801,34.8128,76843.0
2016-09-23 10:50:00,63.99,64.04,63.97,63.97,54560.0,34.8128,34.84,34.8019,34.8019,54560.0
2016-09-23 11:00:00,63.98,63.98,63.87,63.89,49929.0,34.8073,34.8073,34.7475,34.7584,49929.0
2016-09-23 11:10:00,63.88,63.88,63.84,63.87,52002.0,34.7529,34.7529,34.7312,34.7475,52002.0
2016-09-23 11:20:00,63.86,63.91,63.84,63.9,72733.0,34.742,34.7692,34.7312,34.7638,72733.0
2016-09-23 11:30:00,63.91,63.92,63.84,63.86,65430.0,34.7692,34.7747,34.7312,34.742,65430.0
2016-09-23 11:40:00,63.85,63.86,63.74,63.79,99343.0,34.7366,34.742,34.6768,34.704,99343.0
2016-09-23 11:50:00,63.79,63.81,63.71,63.8,97241.0,34.704,34.7148,34.6604,34.7094,97241.0
2016-09-23 12:00:00,63.8,63.92,63.78,63.91,39707.0,34.7094,34.7747,34.6985,34.7692,39707.0
2016-09-23 12:10:00,63.91,63.92,63.88,63.91,47890.0,34.7692,34.7747,34.7529,34.7692,47890.0
2016-09-23 12:20:00,63.9,63.94,63.9,63.92,46166.0,34.7638,34.7856,34.7638,34.7747,46166.0
2016-09-23 12:30:00,63.93,63.96,63.91,63.96,40620.0,34.7801,34.7964,34.7692,34.7964,40620.0
2016-09-23 12:40:00,63.96,63.99,63.91,63.93,44828.0,34.7964,34.8128,34.7692,34.7801,44828.0
2016-09-23 12:50:00,63.93,64.0,63.93,63.99,35458.0,34.7801,34.8182,34.7801,34.8128,35458.0
2016-09-23 13:00:00,63.99,64.0,63.93,63.99,44656.0,34.8128,34.8182,34.7801,34.8128,44656.0
2016-09-23 13:10:00,63.99,64.0,63.93,63.97,48557.0,34.8128,34.8182,34.7801,34.8019,48557.0
2016-09-23 13:20:00,63.97,63.98,63.92,63.93,33555.0,34.8019,34.8073,34.7747,34.7801,33555.0
2016-09-23 13:30:00,63.92,63.93,63.89,63.9,27828.0,34.7747,34.7801,34.7584,34.7638,27828.0
2016-09-23 13:40:00,63.89,63.95,63.86,63.87,51146.0,34.7584,34.791,34.742,34.7475,51146.0
2016-09-23 13:50:00,63.87,63.94,63.83,63.9,59957.0,34.7475,34.7856,34.7257,34.7638,59957.0
2016-09-23 14:00:00,63.89,63.95,63.87,63.9,42986.0,34.7584,34.791,34.7475,34.7638,42986.0
2016-09-23 14:10:00,63.91,63.96,63.89,63.92,40518.0,34.7692,34.7964,34.7584,34.7747,40518.0
2016-09-23 14:20:00,63.93,63.94,63.89,63.92,92553.0,34.7801,34.7856,34.7584,34.7747,92553.0
2016-09-23 14:30:00,63.91,63.94,63.88,63.93,50323.0,34.7692,34.7856,34.7529,34.7801,50323.0
2016-09-23 14:40:00,63.94,63.94,63.86,63.91,49976.0,34.7856,34.7856,34.742,34.7692,49976.0
2016-09-23 14:50:00,63.91,63.93,63.87,63.92,62420.0,34.7692,34.7801,34.7475,34.7747,62420.0
2016-09-23 15:00:00,63.93,63.94,63.88,63.93,115605.0,34.7801,34.7856,34.7529,34.7801,115605.0
2016-09-23 15:10:00,63.93,63.93,63.89,63.9,109255.0,34.7801,34.7801,34.7584,34.7638,109255.0
2016-09-23 15:20:00,63.91,64.0,63.89,64.0,84233.0,34.7692,34.8182,34.7584,34.8182,84233.0
2016-09-23 15:30:00,64.0,64.05,63.93,63.95,121099.0,34.8182,34.8454,34.7801,34.791,121099.0
2016-09-23 15:40:00,63.95,63.96,63.9,63.94,169465.0,34.791,34.7964,34.7638,34.7856,169465.0
2016-09-23 15:50:00,63.93,63.98,63.87,63.89,272802.0,34.7801,34.8073,34.7475,34.7584,272802.0
2016-09-26 09:30:00,63.83,63.88,63.4,63.45,171405.0,34.7257,34.7529,34.4918,34.519,171405.0
2016-09-26 09:40:00,63.44,63.53,63.33,63.47,79704.0,34.5135,34.5625,34.4537,34.5299,79704.0
2016-09-26 09:50:00,63.48,63.5,63.33,63.49,67509.0,34.5353,34.5462,34.4537,34.5408,67509.0
2016-09-26 10:00:00,63.51,63.55,63.44,63.5,60360.0,34.5516,34.5734,34.5135,34.5462,60360.0
2016-09-26 10:10:00,63.5,63.52,63.4,63.52,60993.0,34.5462,34.5571,34.4918,34.5571,60993.0
2016-09-26 10:20:00,63.53,63.54,63.39,63.42,95922.0,34.5625,34.568,34.4863,34.5027,95922.0
2016-09-26 10:30:00,63.41,63.44,63.38,63.4,59892.0,34.4972,34.5135,34.4809,34.4918,59892.0
2016-09-26 10:40:00,63.4,63.47,63.34,63.46,76158.0,34.4918,34.5299,34.4591,34.5244,76158.0
2016-09-26 10:50:00,63.46,63.49,63.44,63.48,72472.0,34.5244,34.5408,34.5135,34.5353,72472.0
2016-09-26 11:00:00,63.47,63.49,63.37,63.42,74838.0,34.5299,34.5408,34.4755,34.5027,74838.0
2016-09-26 11:10:00,63.41,63.41,63.32,63.36,96862.0,34.4972,34.4972,34.4483,34.47,96862.0
2016-09-26 11:20:00,63.35,63.4,63.29,63.29,88654.0,34.4646,34.4918,34.4319,34.4319,88654.0
2016-09-26 11:30:00,63.28,63.35,63.26,63.33,69053.0,34.4265,34.4646,34.4156,34.4537,69053.0
2016-09-26 11:40:00,63.32,63.32,63.26,63.27,51673.0,34.4483,34.4483,34.4156,34.4211,51673.0
2016-09-26 11:50:00,63.26,63.27,63.18,63.21,68999.0,34.4156,34.4211,34.3721,34.3884,68999.0
2016-09-26 12:00:00,63.2,63.27,63.16,63.24,53310.0,34.383,34.4211,34.3612,34.4047,53310.0
2016-09-26 12:10:00,63.24,63.24,63.17,63.18,74603.0,34.4047,34.4047,34.3667,34.3721,74603.0
2016-09-26 12:20:00,63.19,63.26,63.18,63.24,34596.0,34.3775,34.4156,34.3721,34.4047,34596.0
2016-09-26 12:30:00,63.23,63.34,63.23,63.33,86037.0,34.3993,34.4591,34.3993,34.4537,86037.0
2016-09-26 12:40:00,63.32,63.32,63.23,63.26,73729.0,34.4483,34.4483,34.3993,34.4156,73729.0
2016-09-26 12:50:00,63.27,63.36,63.25,63.3,35494.0,34.4211,34.47,34.4102,34.4374,35494.0
2016-09-26 13:00:00,63.3,63.32,63.23,63.24,52156.0,34.4374,34.4483,34.3993,34.4047,52156.0
2016-09-26 13:10:00,63.24,63.27,63.17,63.19,42591.0,34.4047,34.4211,34.3667,34.3775,42591.0
2016-09-26 13:20:00,63.19,63.22,63.16,63.17,60338.0,34.3775,34.3939,34.3612,34.3667,60338.0
2016-09-26 13:30:00,63.17,63.17,63.06,63.07,61915.0,34.3667,34.3667,34.3068,34.3123,61915.0
2016-09-26 13:40:00,63.08,63.14,63.07,63.11,55887.0,34.3177,34.3503,34.3123,34.334,55887.0
2016-09-26 13:50:00,63.11,63.16,63.11,63.14,37100.0,34.334,34.3612,34.334,34.3503,37100.0
2016-09-26 14:00:00,63.13,63.18,63.1,63.16,58344.0,34.3449,34.3721,34.3286,34.3612,58344.0
2016-09-26 14:10:00,63.17,63.19,63.11,63.18,42083.0,34.3667,34.3775,34.334,34.3721,42083.0
2016-09-26 14:20:00,63.19,63.2,63.15,63.2,59326.0,34.3775,34.383,34.3558,34.383,59326.0
2016-09-26 14:30:00,63.19,63.2,63.09,63.1,104917.0,34.3775,34.383,34.3231,34.3286,104917.0
2016-09-26 14:40:00,63.1,63.11,63.05,63.07,69298.0,34.3286,34.334,34.3014,34.3123,69298.0
2016-09-26 14:50:00,63.06,63.1,63.04,63.08,55366.0,34.3068,34.3286,34.2959,34.3177,55366.0
2016-09-26 15:00:00,63.08,63.12,63.04,63.11,92323.0,34.3177,34.3395,34.2959,34.334,92323.0
2016-09-26 15:10:00,63.1,63.12,63.08,63.1,103984.0,34.3286,34.3395,34.3177,34.3286,103984.0
2016-09-26 15:20:00,63.1,63.14,63.08,63.1,100171.0,34.3286,34.3503,34.3177,34.3286,100171.0
2016-09-26 15:30:00,63.1,63.14,63.03,63.07,144745.0,34.3286,34.3503,34.2905,34.3123,144745.0
2016-09-26 15:40:00,63.07,63.09,63.04,63.07,238395.0,34.3123,34.3231,34.2959,34.3123,238395.0
2016-09-26 15:50:00,63.07,63.08,62.98,63.05,677931.0,34.3123,34.3177,34.2633,34.3014,677931.0
2016-09-27 09:30:00,63.28,63.35,62.95,63.01,205505.0,34.4265,34.4646,34.247,34.2796,205505.0
2016-09-27 09:40:00,63.01,63.21,62.97,63.05,164070.0,34.2796,34.3884,34.2579,34.3014,164070.0
2016-09-27 09:50:00,63.04,63.16,62.96,62.96,198414.0,34.2959,34.3612,34.2524,34.2524,198414.0
2016-09-27 10:00:00,62.95,62.98,62.84,62.91,176166.0,34.247,34.2633,34.1871,34.2252,176166.0
2016-09-27 10:10:00,62.91,62.99,62.79,62.99,164011.0,34.2252,34.2687,34.1599,34.2687,164011.0
2016-09-27 10:20:00,62.99,63.07,62.94,63.05,64932.0,34.2687,34.3123,34.2415,34.3014,64932.0
2016-09-27 10:30:00,63.05,63.06,62.95,62.99,88627.0,34.3014,34.3068,34.247,34.2687,88627.0
2016-09-27 10:40:00,62.99,63.03,62.94,63.0,75938.0,34.2687,34.2905,34.2415,34.2742,75938.0
2016-09-27 10:50:00,63.0,63.03,62.9,62.97,67127.0,34.2742,34.2905,34.2198,34.2579,67127.0
2016-09-27 11:00:00,62.97,63.08,62.96,63.04,100517.0,34.2579,34.3177,34.2524,34.2959,100517.0
2016-09-27 11:10:00,63.04,63.09,63.03,63.05,55660.0,34.2959,34.3231,34.2905,34.3014,55660.0
2016-09-27 11:20:00,63.04,63.17,63.03,63.15,72569.0,34.2959,34.3667,34.2905,34.3558,72569.0
2016-09-27 11:30:00,63.16,63.23,63.14,63.22,68877.0,34.3612,34.3993,34.3503,34.3939,68877.0
2016-09-27 11:40:00,63.21,63.24,63.14,63.15,63583.0,34.3884,34.4047,34.3503,34.3558,63583.0
2016-09-27 11:50:00,63.15,63.23,63.14,63.23,43327.0,34.3558,34.3993,34.3503,34.3993,43327.0
2016-09-27 12:00:00,63.23,63.24,63.2,63.21,34695.0,34.3993,34.4047,34.383,34.3884,34695.0
2016-09-27 12:10:00,63.21,63.26,63.2,63.25,26057.0,34.3884,34.4156,34.383,34.4102,26057.0
2016-09-27 12:20:00,63.25,63.43,63.25,63.34,80893.0,34.4102,34.5081,34.4102,34.4591,80893.0
2016-09-27 12:30:00,63.34,63.35,63.29,63.33,67463.0,34.4591,34.4646,34.4319,34.4537,67463.0
2016-09-27 12:40:00,63.34,63.36,63.27,63.3,29921.0,34.4591,34.47,34.4211,34.4374,29921.0
2016-09-27 12:50:00,63.29,63.36,63.28,63.32,30845.0,34.4319,34.47,34.4265,34.4483,30845.0
2016-09-27 13:00:00,63.33,63.38,63.29,63.29,28541.0,34.4537,34.4809,34.4319,34.4319,28541.0
2016-09-27 13:10:00,63.29,63.32,63.25,63.27,37624.0,34.4319,34.4483,34.4102,34.4211,37624.0
2016-09-27 13:20:00,63.27,63.37,63.26,63.36,101107.0,34.4211,34.4755,34.4156,34.47,101107.0
2016-09-27 13:30:00,63.37,63.4,63.33,63.35,92122.0,34.4755,34.4918,34.4537,34.4646,92122.0
2016-09-27 13:40:00,63.34,63.36,63.28,63.28,31503.0,34.4591,34.47,34.4265,34.4265,31503.0
2016-09-27 13:50:00,63.28,63.32,63.21,63.21,40390.0,34.4265,34.4483,34.3884,34.3884,40390.0
2016-09-27 14:00:00,63.22,63.23,63.14,63.14,55322.0,34.3939,34.3993,34.3503,34.3503,55322.0
2016-09-27 14:10:00,63.13,63.21,63.13,63.2,52135.0,34.3449,34.3884,34.3449,34.383,52135.0
2016-09-27 14:20:00,63.2,63.22,63.18,63.19,51559.0,34.383,34.3939,34.3721,34.3775,51559.0
2016-09-27 14:30:00,63.19,63.23,63.16,63.16,53140.0,34.3775,34.3993,34.3612,34.3612,53140.0
2016-09-27 14:40:00,63.16,63.18,63.12,63.13,50684.0,34.3612,34.3721,34.3395,34.3449,50684.0
2016-09-27 14:50:00,63.14,63.16,63.12,63.16,40463.0,34.3503,34.3612,34.3395,34.3612,40463.0
2016-09-27 15:00:00,63.16,63.19,63.13,63.19,44262.0,34.3612,34.3775,34.3449,34.3775,44262.0
2016-09-27 15:10:00,63.19,63.19,63.13,63.18,53035.0,34.3775,34.3775,34.3449,34.3721,53035.0
2016-09-27 15:20:00,63.17,63.18,63.1,63.15,88075.0,34.3667,34.3721,34.3286,34.3558,88075.0
2016-09-27 15:30:00,63.16,63.23,63.11,63.23,118576.0,34.3612,34.3993,34.334,34.3993,118576.0
2016-09-27 15:40:00,63.23,63.28,63.2,63.24,139757.0,34.3993,34.4265,34.383,34.4047,139757.0
2016-09-27 15:50:00,63.23,63.36,63.22,63.33,336310.0,34.3993,34.47,34.3939,34.4537,336310.0
2016-09-28 09:30:00,63.52,63.9,63.52,63.74,330552.0,34.5571,34.7638,34.5571,34.6768,330552.0
2016-09-28 09:40:00,63.74,63.81,63.57,63.64,157238.0,34.6768,34.7148,34.5843,34.6224,157238.0
2016-09-28 09:50:00,63.65,63.66,63.47,63.53,120133.0,34.6278,34.6332,34.5299,34.5625,120133.0
2016-09-28 10:00:00,63.51,63.56,63.43,63.49,128017.0,34.5516,34.5788,34.5081,34.5408,128017.0
2016-09-28 10:10:00,63.48,63.56,63.43,63.54,105487.0,34.5353,34.5788,34.5081,34.568,105487.0
2016-09-28 10:20:00,63.54,63.66,63.51,63.6,129481.0,34.568,34.6332,34.5516,34.6006,129481.0
2016-09-28 10:30:00,63.59,63.63,63.45,63.46,74831.0,34.5952,34.6169,34.519,34.5244,74831.0
2016-09-28 10:40:00,63.45,63.56,63.44,63.44,136846.0,34.519,34.5788,34.5135,34.5135,136846.0
2016-09-28 10:50:00,63.45,63.52,63.42,63.51,140719.0,34.519,34.5571,34.5027,34.5516,140719.0
2016-09-28 11:00:00,63.51,63.58,63.5,63.58,100545.0,34.5516,34.5897,34.5462,34.5897,100545.0
2016-09-28 11:10:00,63.58,63.66,63.56,63.65,96184.0,34.5897,34.6332,34.5788,34.6278,96184.0
2016-09-28 11:20:00,63.65,63.66,63.52,63.61,100105.0,34.6278,34.6332,34.5571,34.606,100105.0
2016-09-28 11:30:00,63.62,63.65,63.53,63.62,151618.0,34.6115,34.6278,34.5625,34.6115,151618.0
2016-09-28 11:40:00,63.62,63.65,63.6,63.63,51956.0,34.6115,34.6278,34.6006,34.6169,51956.0
2016-09-28 11:50:00,63.63,63.64,63.54,63.55,59852.0,34.6169,34.6224,34.568,34.5734,59852.0
2016-09-28 12:00:00,63.55,63.56,63.48,63.53,92695.0,34.5734,34.5788,34.5353,34.5625,92695.0
2016-09-28 12:10:00,63.52,63.58,63.51,63.55,88854.0,34.5571,34.5897,34.5516,34.5734,88854.0
2016-09-28 12:20:00,63.55,63.6,63.53,63.59,90060.0,34.5734,34.6006,34.5625,34.5952,90060.0
2016-09-28 12:30:00,63.59,63.6,63.5,63.51,163162.0,34.5952,34.6006,34.5462,34.5516,163162.0
2016-09-28 12:40:00,63.51,63.59,63.48,63.56,114784.0,34.5516,34.5952,34.5353,34.5788,114784.0
2016-09-28 12:50:00,63.57,63.57,63.5,63.51,53786.0,34.5843,34.5843,34.5462,34.5516,53786.0
2016-09-28 13:00:00,63.5,63.51,63.39,63.41,86066.0,34.5462,34.5516,34.4863,34.4972,86066.0
2016-09-28 13:10:00,63.42,63.48,63.41,63.46,49968.0,34.5027,34.5353,34.4972,34.5244,49968.0
2016-09-28 13:20:00,63.47,63.52,63.39,63.41,50222.0,34.5299,34.5571,34.4863,34.4972,50222.0
2016-09-28 13:30:00,63.42,63.48,63.41,63.42,44292.0,34.5027,34.5353,34.4972,34.5027,44292.0
2016-09-28 13:40:00,63.42,63.48,63.4,63.41,56462.0,34.5027,34.5353,34.4918,34.4972,56462.0
2016-09-28 13:50:00,63.42,63.46,63.4,63.45,52601.0,34.5027,34.5244,34.4918,34.519,52601.0
2016-09-28 14:00:00,63.45,63.47,63.36,63.43,128107.0,34.519,34.5299,34.47,34.5081,128107.0
2016-09-28 14:10:00,63.42,63.55,63.41,63.54,241232.0,34.5027,34.5734,34.4972,34.568,241232.0
2016-09-28 14:20:00,63.55,63.6,63.48,63.57,163031.0,34.5734,34.6006,34.5353,34.5843,163031.0
2016-09-28 14:30:00,63.56,63.6,63.47,63.5,131755.0,34.5788,34.6006,34.5299,34.5462,131755.0
2016-09-28 14:40:00,63.5,63.53,63.47,63.53,178129.0,34.5462,34.5625,34.5299,34.5625,178129.0
2016-09-28 14:50:00,63.53,63.57,63.5,63.52,178747.0,34.5625,34.5843,34.5462,34.5571,178747.0
2016-09-28 15:00:00,63.52,63.53,63.45,63.48,97676.0,34.5571,34.5625,34.519,34.5353,97676.0
2016-09-28 15:10:00,63.48,63.59,63.46,63.54,264361.0,34.5353,34.5952,34.5244,34.568,264361.0
2016-09-28 15:20:00,63.55,63.61,63.53,63.55,135705.0,34.5734,34.606,34.5625,34.5734,135705.0
2016-09-28 15:30:00,63.55,63.58,63.51,63.55,131366.0,34.5734,34.5897,34.5516,34.5734,131366.0
2016-09-28 15:40:00,63.55,63.74,63.55,63.72,269383.0,34.5734,34.6768,34.5734,34.6659,269383.0
2016-09-28 15:50:00,63.72,63.8,63.68,63.76,714005.0,34.6659,34.7094,34.6441,34.6876,714005.0
2016-09-29 09:30:00,63.52,63.53,62.97,63.06,302555.0,34.5571,34.5625,34.2579,34.3068,302555.0
2016-09-29 09:40:00,63.05,63.15,62.99,63.14,115630.0,34.3014,34.3558,34.2687,34.3503,115630.0
2016-09-29 09:50:00,63.15,63.29,63.15,63.22,92951.0,34.3558,34.4319,34.3558,34.3939,92951.0
2016-09-29 10:00:00,63.22,63.42,63.22,63.32,103583.0,34.3939,34.5027,34.3939,34.4483,103583.0
2016-09-29 10:10:00,63.32,63.52,63.29,63.52,106724.0,34.4483,34.5571,34.4319,34.5571,106724.0
2016-09-29 10:20:00,63.52,63.54,63.44,63.45,101362.0,34.5571,34.568,34.5135,34.519,101362.0
2016-09-29 10:30:00,63.45,63.59,63.43,63.54,108899.0,34.519,34.5952,34.5081,34.568,108899.0
2016-09-29 10:40:00,63.54,63.55,63.33,63.33,93166.0,34.568,34.5734,34.4537,34.4537,93166.0
2016-09-29 10:50:00,63.33,63.35,63.17,63.18,78269.0,34.4537,34.4646,34.3667,34.3721,78269.0
2016-09-29 11:00:00,63.18,63.19,63.08,63.11,88175.0,34.3721,34.3775,34.3177,34.334,88175.0
2016-09-29 11:10:00,63.12,63.14,63.06,63.1,62670.0,34.3395,34.3503,34.3068,34.3286,62670.0
2016-09-29 11:20:00,63.1,63.26,63.09,63.23,53048.0,34.3286,34.4156,34.3231,34.3993,53048.0
2016-09-29 11:30:00,63.24,63.26,63.14,63.14,71403.0,34.4047,34.4156,34.3503,34.3503,71403.0
2016-09-29 11:40:00,63.13,63.2,63.13,63.18,36468.0,34.3449,34.383,34.3449,34.3721,36468.0
2016-09-29 11:50:00,63.18,63.21,63.15,63.15,39948.0,34.3721,34.3884,34.3558,34.3558,39948.0
2016-09-29 12:00:00,63.16,63.22,63.1,63.2,69845.0,34.3612,34.3939,34.3286,34.383,69845.0
2016-09-29 12:10:00,63.21,63.21,63.16,63.2,30702.0,34.3884,34.3884,34.3612,34.383,30702.0
2016-09-29 12:20:00,63.2,63.24,63.18,63.18,43373.0,34.383,34.4047,34.3721,34.3721,43373.0
2016-09-29 12:30:00,63.17,63.18,63.11,63.11,33357.0,34.3667,34.3721,34.334,34.334,33357.0
2016-09-29 12:40:00,63.1,63.1,63.0,63.01,83598.0,34.3286,34.3286,34.2742,34.2796,83598.0
2016-09-29 12:50:00,63.01,63.03,62.92,63.03,177632.0,34.2796,34.2905,34.2307,34.2905,177632.0
2016-09-29 13:00:00,63.04,63.12,62.93,63.12,142185.0,34.2959,34.3395,34.2361,34.3395,142185.0
2016-09-29 13:10:00,63.13,63.19,62.92,62.93,116086.0,34.3449,34.3775,34.2307,34.2361,116086.0
2016-09-29 13:20:00,62.92,62.99,62.86,62.91,81462.0,34.2307,34.2687,34.198,34.2252,81462.0
2016-09-29 13:30:00,62.91,62.99,62.87,62.88,65148.0,34.2252,34.2687,34.2035,34.2089,65148.0
2016-09-29 13:40:00,62.88,62.91,62.83,62.9,63692.0,34.2089,34.2252,34.1817,34.2198,63692.0
2016-09-29 13:50:00,62.89,62.94,62.84,62.88,84796.0,34.2143,34.2415,34.1871,34.2089,84796.0
2016-09-29 14:00:00,62.87,62.9,62.83,62.89,72887.0,34.2035,34.2198,34.1817,34.2143,72887.0
2016-09-29 14:10:00,62.89,63.01,62.86,62.98,113319.0,34.2143,34.2796,34.198,34.2633,113319.0
2016-09-29 14:20:00,62.98,63.13,62.98,63.13,98479.0,34.2633,34.3449,34.2633,34.3449,98479.0
2016-09-29 14:30:00,63.13,63.2,63.1,63.13,85735.0,34.3449,34.383,34.3286,34.3449,85735.0
2016-09-29 14:40:00,63.14,63.16,63.08,63.1,84627.0,34.3503,34.3612,34.3177,34.3286,84627.0
2016-09-29 14:50:00,63.1,63.14,63.0,63.04,108481.0,34.3286,34.3503,34.2742,34.2959,108481.0
2016-09-29 15:00:00,63.03,63.03,62.92,62.96,106606.0,34.2905,34.2905,34.2307,34.2524,106606.0
2016-09-29 15:10:00,62.96,63.01,62.92,62.95,102974.0,34.2524,34.2796,34.2307,34.247,102974.0
2016-09-29 15:20:00,62.95,62.99,62.81,62.97,149863.0,34.247,34.2687,34.1708,34.2579,149863.0
2016-09-29 15:30:00,62.97,63.05,62.89,63.03,133834.0,34.2579,34.3014,34.2143,34.2905,133834.0
2016-09-29 15:40:00,63.04,63.07,62.92,62.94,236973.0,34.2959,34.3123,34.2307,34.2415,236973.0
2016-09-29 15:50:00,62.93,62.96,62.81,62.83,517229.0,34.2361,34.2524,34.1708,34.1817,517229.0
2016-09-30 09:30:00,63.09,63.32,62.94,63.08,123235.0,34.3231,34.4483,34.2415,34.3177,123235.0
2016-09-30 09:40:00,63.08,63.22,63.02,63.17,89857.0,34.3177,34.3939,34.2851,34.3667,89857.0
2016-09-30 09:50:00,63.17,63.19,62.89,62.94,188060.0,34.3667,34.3775,34.2143,34.2415,188060.0
2016-09-30 10:00:00,62.95,63.21,62.93,63.2,113347.0,34.247,34.3884,34.2361,34.383,113347.0
2016-09-30 10:10:00,63.2,63.24,63.15,63.18,127416.0,34.383,34.4047,34.3558,34.3721,127416.0
2016-09-30 10:20:00,63.18,63.22,63.13,63.18,81749.0,34.3721,34.3939,34.3449,34.3721,81749.0
2016-09-30 10:30:00,63.18,63.29,63.15,63.18,85187.0,34.3721,34.4319,34.3558,34.3721,85187.0
2016-09-30 10:40:00,63.19,63.21,63.03,63.09,60797.0,34.3775,34.3884,34.2905,34.3231,60797.0
2016-09-30 10:50:00,63.1,63.16,63.09,63.14,56758.0,34.3286,34.3612,34.3231,34.3503,56758.0
2016-09-30 11:00:00,63.15,63.25,63.12,63.18,80340.0,34.3558,34.4102,34.3395,34.3721,80340.0
2016-09-30 11:10:00,63.19,63.27,63.18,63.23,96850.0,34.3775,34.4211,34.3721,34.3993,96850.0
2016-09-30 11:20:00,63.23,63.3,63.18,63.27,108847.0,34.3993,34.4374,34.3721,34.4211,108847.0
2016-09-30 11:30:00,63.28,63.29,63.21,63.21,76531.0,34.4265,34.4319,34.3884,34.3884,76531.0
2016-09-30 11:40:00,63.21,63.21,63.05,63.11,73370.0,34.3884,34.3884,34.3014,34.334,73370.0
2016-09-30 11:50:00,63.12,63.28,63.09,63.28,70161.0,34.3395,34.4265,34.3231,34.4265,70161.0
2016-09-30 12:00:00,63.28,63.32,63.26,63.26,52243.0,34.4265,34.4483,34.4156,34.4156,52243.0
2016-09-30 12:10:00,63.27,63.28,63.21,63.25,51934.0,34.4211,34.4265,34.3884,34.4102,51934.0
2016-09-30 12:20:00,63.24,63.28,63.23,63.25,48018.0,34.4047,34.4265,34.3993,34.4102,48018.0
2016-09-30 12:30:00,63.25,63.26,63.16,63.18,54252.0,34.4102,34.4156,34.3612,34.3721,54252.0
2016-09-30 12:40:00,63.19,63.19,63.11,63.17,64547.0,34.3775,34.3775,34.334,34.3667,64547.0
2016-09-30 12:50:00,63.16,63.21,63.14,63.18,75493.0,34.3612,34.3884,34.3503,34.3721,75493.0
2016-09-30 13:00:00,63.19,63.28,63.18,63.19,59329.0,34.3775,34.4265,34.3721,34.3775,59329.0
2016-09-30 13:10:00,63.19,63.23,63.15,63.17,43695.0,34.3775,34.3993,34.3558,34.3667,43695.0
2016-09-30 13:20:00,63.17,63.2,63.1,63.11,56642.0,34.3667,34.383,34.3286,34.334,56642.0
2016-09-30 13:30:00,63.1,63.21,63.1,63.21,62760.0,34.3286,34.3884,34.3286,34.3884,62760.0
2016-09-30 13:40:00,63.19,63.27,63.17,63.22,61844.0,34.3775,34.4211,34.3667,34.3939,61844.0
2016-09-30 13:50:00,63.21,63.23,63.18,63.21,82929.0,34.3884,34.3993,34.3721,34.3884,82929.0
2016-09-30 14:00:00,63.21,63.26,63.18,63.25,65575.0,34.3884,34.4156,34.3721,34.4102,65575.0
2016-09-30 14:10:00,63.25,63.29,63.22,63.25,98140.0,34.4102,34.4319,34.3939,34.4102,98140.0
2016-09-30 14:20:00,63.25,63.35,63.25,63.35,114734.0,34.4102,34.4646,34.4102,34.4646,114734.0
2016-09-30 14:30:00,63.34,63.37,63.31,63.36,98751.0,34.4591,34.4755,34.4428,34.47,98751.0
2016-09-30 14:40:00,63.36,63.43,63.35,63.4,118917.0,34.47,34.5081,34.4646,34.4918,118917.0
2016-09-30 14:50:00,63.4,63.5,63.38,63.48,134352.0,34.4918,34.5462,34.4809,34.5353,134352.0
2016-09-30 15:00:00,63.48,63.48,63.4,63.4,131672.0,34.5353,34.5353,34.4918,34.4918,131672.0
2016-09-30 15:10:00,63.4,63.51,63.4,63.5,151495.0,34.4918,34.5516,34.4918,34.5462,151495.0
2016-09-30 15:20:00,63.49,63.52,63.47,63.48,151206.0,34.5408,34.5571,34.5299,34.5353,151206.0
2016-09-30 15:30:00,63.49,63.5,63.44,63.47,167183.0,34.5408,34.5462,34.5135,34.5299,167183.0
2016-09-30 15:40:00,63.47,63.55,63.42,63.42,321090.0,34.5299,34.5734,34.5027,34.5027,321090.0
2016-09-30 15:50:00,63.43,63.46,63.21,63.22,677768.0,34.5081,34.5244,34.3884,34.3939,677768.0
2016-10-03 09:30:00,63.04,63.18,62.81,62.89,161287.0,34.2959,34.3721,34.1708,34.2143,161287.0
2016-10-03 09:40:00,62.9,62.9,62.75,62.86,77233.0,34.2198,34.2198,34.1382,34.198,77233.0
2016-10-03 09:50:00,62.86,62.93,62.79,62.91,91216.0,34.198,34.2361,34.1599,34.2252,91216.0
2016-10-03 10:00:00,62.91,62.92,62.77,62.89,100345.0,34.2252,34.2307,34.149,34.2143,100345.0
2016-10-03 10:10:00,62.88,62.89,62.79,62.86,84148.0,34.2089,34.2143,34.1599,34.198,84148.0
2016-10-03 10:20:00,62.85,62.93,62.8,62.81,80851.0,34.1926,34.2361,34.1654,34.1708,80851.0
2016-10-03 10:30:00,62.81,62.86,62.77,62.77,92580.0,34.1708,34.198,34.149,34.149,92580.0
2016-10-03 10:40:00,62.77,62.8,62.75,62.77,130679.0,34.149,34.1654,34.1382,34.149,130679.0
2016-10-03 10:50:00,62.76,62.8,62.74,62.76,148650.0,34.1436,34.1654,34.1327,34.1436,148650.0
2016-10-03 11:00:00,62.76,62.8,62.67,62.68,163495.0,34.1436,34.1654,34.0946,34.1001,163495.0
2016-10-03 11:10:00,62.67,62.69,62.63,62.64,159911.0,34.0946,34.1055,34.0729,34.0783,159911.0
2016-10-03 11:20:00,62.63,62.68,62.59,62.65,95001.0,34.0729,34.1001,34.0511,34.0838,95001.0
2016-10-03 11:30:00,62.63,62.73,62.62,62.69,147394.0,34.0729,34.1273,34.0674,34.1055,147394.0
2016-10-03 11:40:00,62.68,62.74,62.64,62.71,64342.0,34.1001,34.1327,34.0783,34.1164,64342.0
2016-10-03 11:50:00,62.71,62.74,62.64,62.68,77979.0,34.1164,34.1327,34.0783,34.1001,77979.0
2016-10-03 12:00:00,62.67,62.72,62.65,62.69,58908.0,34.0946,34.1218,34.0838,34.1055,58908.0
2016-10-03 12:10:00,62.69,62.7,62.63,62.66,55100.0,34.1055,34.111,34.0729,34.0892,55100.0
2016-10-03 12:20:00,62.66,62.66,62.57,62.6,78765.0,34.0892,34.0892,34.0402,34.0566,78765.0
2016-10-03 12:30:00,62.6,62.67,62.58,62.64,59226.0,34.0566,34.0946,34.0457,34.0783,59226.0
2016-10-03 12:40:00,62.64,62.76,62.63,62.67,83443.0,34.0783,34.1436,34.0729,34.0946,83443.0
2016-10-03 12:50:00,62.68,62.83,62.66,62.83,85175.0,34.1001,34.1817,34.0892,34.1817,85175.0
2016-10-03 13:00:00,62.84,62.84,62.75,62.8,67047.0,34.1871,34.1871,34.1382,34.1654,67047.0
2016-10-03 13:10:00,62.79,62.8,62.72,62.74,74679.0,34.1599,34.1654,34.1218,34.1327,74679.0
2016-10-03 13:20:00,62.75,62.79,62.71,62.72,46438.0,34.1382,34.1599,34.1164,34.1218,46438.0
2016-10-03 13:30:00,62.72,62.79,62.72,62.74,55625.0,34.1218,34.1599,34.1218,34.1327,55625.0
2016-10-03 13:40:00,62.74,62.74,62.64,62.71,80712.0,34.1327,34.1327,34.0783,34.1164,80712.0
2016-10-03 13:50:00,62.72,62.77,62.7,62.75,55093.0,34.1218,34.149,34.111,34.1382,55093.0
2016-10-03 14:00:00,62.76,62.81,62.75,62.76,61789.0,34.1436,34.1708,34.1382,34.1436,61789.0
2016-10-03 14:10:00,62.75,62.76,62.68,62.69,133561.0,34.1382,34.1436,34.1001,34.1055,133561.0
2016-10-03 14:20:00,62.68,62.75,62.68,62.69,56769.0,34.1001,34.1382,34.1001,34.1055,56769.0
2016-10-03 14:30:00,62.69,62.76,62.65,62.71,125618.0,34.1055,34.1436,34.0838,34.1164,125618.0
2016-10-03 14:40:00,62.72,62.76,62.69,62.71,80191.0,34.1218,34.1436,34.1055,34.1164,80191.0
2016-10-03 14:50:00,62.72,62.79,62.71,62.79,104489.0,34.1218,34.1599,34.1164,34.1599,104489.0
2016-10-03 15:00:00,62.79,62.81,62.75,62.8,83922.0,34.1599,34.1708,34.1382,34.1654,83922.0
2016-10-03 15:10:00,62.79,62.86,62.78,62.85,103990.0,34.1599,34.198,34.1545,34.1926,103990.0
2016-10-03 15:20:00,62.85,62.87,62.81,62.82,127042.0,34.1926,34.2035,34.1708,34.1762,127042.0
2016-10-03 15:30:00,62.82,62.97,62.82,62.92,154798.0,34.1762,34.2579,34.1762,34.2307,154798.0
2016-10-03 15:40:00,62.93,62.98,62.84,62.84,237443.0,34.2361,34.2633,34.1871,34.1871,237443.0
2016-10-03 15:50:00,62.85,62.91,62.82,62.84,452675.0,34.1926,34.2252,34.1762,34.1871,452675.0
2016-10-04 09:30:00,62.7,62.78,62.56,62.57,214953.0,34.111,34.1545,34.0348,34.0402,214953.0
2016-10-04 09:40:00,62.56,62.59,62.46,62.5,198568.0,34.0348,34.0511,33.9804,34.0022,198568.0
2016-10-04 09:50:00,62.48,62.52,62.43,62.45,173294.0,33.9913,34.013,33.9641,33.975,173294.0
2016-10-04 10:00:00,62.45,62.66,62.44,62.59,249538.0,33.975,34.0892,33.9695,34.0511,249538.0
2016-10-04 10:10:00,62.59,62.6,62.41,62.42,146075.0,34.0511,34.0566,33.9532,33.9586,146075.0
2016-10-04 10:20:00,62.42,62.43,62.22,62.25,176438.0,33.9586,33.9641,33.8498,33.8661,176438.0
2016-10-04 10:30:00,62.25,62.32,62.21,62.29,91707.0,33.8661,33.9042,33.8444,33.8879,91707.0
2016-10-04 10:40:00,62.28,62.35,62.24,62.25,101588.0,33.8825,33.9206,33.8607,33.8661,101588.0
2016-10-04 10:50:00,62.25,62.27,62.17,62.22,136489.0,33.8661,33.877,33.8226,33.8498,136489.0
2016-10-04 11:00:00,62.22,62.23,62.1,62.19,178164.0,33.8498,33.8553,33.7845,33.8335,178164.0
2016-10-04 11:10:00,62.19,62.2,62.1,62.17,104001.0,33.8335,33.8389,33.7845,33.8226,104001.0
2016-10-04 11:20:00,62.17,62.33,62.16,62.32,114678.0,33.8226,33.9097,33.8172,33.9042,114678.0
2016-10-04 11:30:00,62.32,62.34,62.12,62.12,79773.0,33.9042,33.9151,33.7954,33.7954,79773.0
2016-10-04 11:40:00,62.12,62.33,62.12,62.18,121126.0,33.7954,33.9097,33.7954,33.8281,121126.0
2016-10-04 11:50:00,62.17,62.2,62.06,62.12,133934.0,33.8226,33.8389,33.7628,33.7954,133934.0
2016-10-04 12:00:00,62.11,62.14,62.05,62.06,88178.0,33.79,33.8063,33.7573,33.7628,88178.0
2016-10-04 12:10:00,62.06,62.25,62.05,62.16,76850.0,33.7628,33.8661,33.7573,33.8172,76850.0
2016-10-04 12:20:00,62.17,62.2,62.08,62.14,108468.0,33.8226,33.8389,33.7737,33.8063,108468.0
2016-10-04 12:30:00,62.12,62.25,62.07,62.22,98781.0,33.7954,33.8661,33.7682,33.8498,98781.0
2016-10-04 12:40:00,62.21,62.25,62.1,62.13,59623.0,33.8444,33.8661,33.7845,33.8009,59623.0
2016-10-04 12:50:00,62.13,62.16,62.09,62.13,55231.0,33.8009,33.8172,33.7791,33.8009,55231.0
2016-10-04 13:00:00,62.13,62.15,62.08,62.09,114936.0,33.8009,33.8117,33.7737,33.7791,114936.0
2016-10-04 13:10:00,62.1,62.13,62.05,62.07,77200.0,33.7845,33.8009,33.7573,33.7682,77200.0
2016-10-04 13:20:00,62.08,62.08,61.96,61.97,196991.0,33.7737,33.7737,33.7084,33.7138,196991.0
2016-10-04 13:30:00,61.98,62.06,61.94,62.02,83797.0,33.7193,33.7628,33.6975,33.741,83797.0
2016-10-04 13:40:00,62.02,62.03,61.94,62.0,94861.0,33.741,33.7465,33.6975,33.7301,94861.0
2016-10-04 13:50:00,62.0,62.0,61.83,61.84,245689.0,33.7301,33.7301,33.6377,33.6431,245689.0
2016-10-04 14:00:00,61.83,61.98,61.81,61.88,226947.0,33.6377,33.7193,33.6268,33.6649,226947.0
2016-10-04 14:10:00,61.88,61.89,61.76,61.79,164341.0,33.6649,33.6703,33.5996,33.6159,164341.0
2016-10-04 14:20:00,61.8,61.85,61.61,61.64,165618.0,33.6213,33.6485,33.518,33.5343,165618.0
2016-10-04 14:30:00,61.63,61.74,61.61,61.63,136578.0,33.5288,33.5887,33.518,33.5288,136578.0
2016-10-04 14:40:00,61.63,61.65,61.55,61.58,324765.0,33.5288,33.5397,33.4853,33.5016,324765.0
2016-10-04 14:50:00,61.57,61.61,61.51,61.51,171282.0,33.4962,33.518,33.4636,33.4636,171282.0
2016-10-04 15:00:00,61.51,61.59,61.51,61.55,225304.0,33.4636,33.5071,33.4636,33.4853,225304.0
2016-10-04 15:10:00,61.55,61.61,61.54,61.59,193821.0,33.4853,33.518,33.4799,33.5071,193821.0
2016-10-04 15:20:00,61.59,61.72,61.58,61.66,269210.0,33.5071,33.5778,33.5016,33.5452,269210.0
2016-10-04 15:30:00,61.67,61.78,61.64,61.78,277402.0,33.5506,33.6105,33.5343,33.6105,277402.0
2016-10-04 15:40:00,61.78,61.86,61.76,61.81,291134.0,33.6105,33.654,33.5996,33.6268,291134.0
2016-10-04 15:50:00,61.81,61.81,61.68,61.78,603075.0,33.6268,33.6268,33.556,33.6105,603075.0
2016-10-05 09:30:00,61.58,61.76,61.19,61.3,607377.0,33.5016,33.5996,33.2895,33.3493,607377.0
2016-10-05 09:40:00,61.31,61.53,61.3,61.37,275059.0,33.3548,33.4744,33.3493,33.3874,275059.0
2016-10-05 09:50:00,61.38,61.46,61.34,61.44,137504.0,33.3928,33.4364,33.3711,33.4255,137504.0
2016-10-05 10:00:00,61.44,61.45,61.28,61.31,145511.0,33.4255,33.4309,33.3384,33.3548,145511.0
2016-10-05 10:10:00,61.32,61.33,61.09,61.11,193210.0,33.3602,33.3656,33.2351,33.2459,193210.0
2016-10-05 10:20:00,61.12,61.24,61.11,61.18,141369.0,33.2514,33.3167,33.2459,33.284,141369.0
2016-10-05 10:30:00,61.18,61.19,61.05,61.1,277440.0,33.284,33.2895,33.2133,33.2405,277440.0
2016-10-05 10:40:00,61.1,61.14,60.91,61.0,352436.0,33.2405,33.2623,33.1371,33.1861,352436.0
2016-10-05 10:50:00,61.0,61.04,60.82,60.84,327836.0,33.1861,33.2079,33.0882,33.0991,327836.0
2016-10-05 11:00:00,60.85,61.0,60.83,60.98,215599.0,33.1045,33.1861,33.0936,33.1752,215599.0
2016-10-05 11:10:00,60.98,60.98,60.83,60.88,133317.0,33.1752,33.1752,33.0936,33.1208,133317.0
2016-10-05 11:20:00,60.88,60.95,60.86,60.9,145926.0,33.1208,33.1589,33.1099,33.1317,145926.0
2016-10-05 11:30:00,60.9,60.93,60.86,60.9,125054.0,33.1317,33.148,33.1099,33.1317,125054.0
2016-10-05 11:40:00,60.9,60.99,60.87,60.87,117786.0,33.1317,33.1807,33.1154,33.1154,117786.0
2016-10-05 11:50:00,60.87,60.91,60.82,60.83,125793.0,33.1154,33.1371,33.0882,33.0936,125793.0
2016-10-05 12:00:00,60.83,60.93,60.82,60.9,164121.0,33.0936,33.148,33.0882,33.1317,164121.0
2016-10-05 12:10:00,60.89,60.95,60.87,60.9,77490.0,33.1263,33.1589,33.1154,33.1317,77490.0
2016-10-05 12:20:00,60.9,60.93,60.85,60.85,77719.0,33.1317,33.148,33.1045,33.1045,77719.0
2016-10-05 12:30:00,60.86,60.92,60.82,60.82,135776.0,33.1099,33.1426,33.0882,33.0882,135776.0
2016-10-05 12:40:00,60.83,60.94,60.82,60.93,110091.0,33.0936,33.1535,33.0882,33.148,110091.0
2016-10-05 12:50:00,60.93,61.05,60.93,61.02,173730.0,33.148,33.2133,33.148,33.197,173730.0
2016-10-05 13:00:00,61.02,61.11,61.01,61.08,124055.0,33.197,33.2459,33.1915,33.2296,124055.0
2016-10-05 13:10:00,61.09,61.15,61.06,61.14,89846.0,33.2351,33.2677,33.2187,33.2623,89846.0
2016-10-05 13:20:00,61.15,61.21,61.1,61.1,135761.0,33.2677,33.3004,33.2405,33.2405,135761.0
2016-10-05 13:30:00,61.11,61.19,61.1,61.15,86523.0,33.2459,33.2895,33.2405,33.2677,86523.0
2016-10-05 13:40:00,61.16,61.3,61.15,61.3,87263.0,33.2732,33.3493,33.2677,33.3493,87263.0
2016-10-05 13:50:00,61.29,61.39,61.28,61.38,99238.0,33.3439,33.3983,33.3384,33.3928,99238.0
2016-10-05 14:00:00,61.39,61.39,61.3,61.35,117576.0,33.3983,33.3983,33.3493,33.3765,117576.0
2016-10-05 14:10:00,61.36,61.39,61.32,61.38,119878.0,33.382,33.3983,33.3602,33.3928,119878.0
2016-10-05 14:20:00,61.38,61.41,61.34,61.39,89767.0,33.3928,33.4092,33.3711,33.3983,89767.0
2016-10-05 14:30:00,61.38,61.39,61.26,61.32,115657.0,33.3928,33.3983,33.3276,33.3602,115657.0
2016-10-05 14:40:00,61.31,61.43,61.31,61.43,102374.0,33.3548,33.42,33.3548,33.42,102374.0
2016-10-05 14:50:00,61.43,61.43,61.34,61.35,90905.0,33.42,33.42,33.3711,33.3765,90905.0
2016-10-05 15:00:00,61.35,61.44,61.35,61.43,122485.0,33.3765,33.4255,33.3765,33.42,122485.0
2016-10-05 15:10:00,61.43,61.43,61.21,61.27,154404.0,33.42,33.42,33.3004,33.333,154404.0
2016-10-05 15:20:00,61.28,61.28,61.14,61.15,170189.0,33.3384,33.3384,33.2623,33.2677,170189.0
2016-10-05 15:30:00,61.16,61.29,61.15,61.22,240689.0,33.2732,33.3439,33.2677,33.3058,240689.0
2016-10-05 15:40:00,61.23,61.23,61.13,61.19,340985.0,33.3112,33.3112,33.2568,33.2895,340985.0
2016-10-05 15:50:00,61.19,61.24,61.18,61.23,603167.0,33.2895,33.3167,33.284,33.3112,603167.0
2016-10-06 09:30:00,61.0,61.22,60.85,60.88,383309.0,33.1861,33.3058,33.1045,33.1208,383309.0
2016-10-06 09:40:00,60.9,61.15,60.85,61.09,265582.0,33.1317,33.2677,33.1045,33.2351,265582.0
2016-10-06 09:50:00,61.1,61.33,61.06,61.33,205585.0,33.2405,33.3656,33.2187,33.3656,205585.0
2016-10-06 10:00:00,61.33,61.52,61.3,61.36,142576.0,33.3656,33.469,33.3493,33.382,142576.0
2016-10-06 10:10:00,61.36,61.36,61.22,61.32,146052.0,33.382,33.382,33.3058,33.3602,146052.0
2016-10-06 10:20:00,61.32,61.44,61.27,61.44,114791.0,33.3602,33.4255,33.333,33.4255,114791.0
2016-10-06 10:30:00,61.44,61.51,61.42,61.51,89448.0,33.4255,33.4636,33.4146,33.4636,89448.0
2016-10-06 10:40:00,61.51,61.51,61.38,61.4,71503.0,33.4636,33.4636,33.3928,33.4037,71503.0
2016-10-06 10:50:00,61.41,61.48,61.39,61.46,70824.0,33.4092,33.4472,33.3983,33.4364,70824.0
2016-10-06 11:00:00,61.47,61.47,61.35,61.38,113003.0,33.4418,33.4418,33.3765,33.3928,113003.0
2016-10-06 11:10:00,61.37,61.47,61.36,61.44,102962.0,33.3874,33.4418,33.382,33.4255,102962.0
2016-10-06 11:20:00,61.43,61.49,61.38,61.48,100865.0,33.42,33.4527,33.3928,33.4472,100865.0
2016-10-06 11:30:00,61.49,61.5,61.46,61.48,115103.0,33.4527,33.4581,33.4364,33.4472,115103.0
2016-10-06 11:40:00,61.48,61.64,61.43,61.58,113041.0,33.4472,33.5343,33.42,33.5016,113041.0
2016-10-06 11:50:00,61.58,61.69,61.56,61.66,75880.0,33.5016,33.5615,33.4908,33.5452,75880.0
2016-10-06 12:00:00,61.68,61.8,61.47,61.71,154845.0,33.556,33.6213,33.4418,33.5724,154845.0
2016-10-06 12:10:00,61.7,61.73,61.64,61.7,61475.0,33.5669,33.5833,33.5343,33.5669,61475.0
2016-10-06 12:20:00,61.7,61.74,61.67,61.74,64984.0,33.5669,33.5887,33.5506,33.5887,64984.0
2016-10-06 12:30:00,61.73,61.78,61.6,61.61,55668.0,33.5833,33.6105,33.5125,33.518,55668.0
2016-10-06 12:40:00,61.61,61.66,61.59,61.64,65714.0,33.518,33.5452,33.5071,33.5343,65714.0
2016-10-06 12:50:00,61.64,61.7,61.62,61.67,60114.0,33.5343,33.5669,33.5234,33.5506,60114.0
2016-10-06 13:00:00,61.67,61.7,61.63,61.67,66096.0,33.5506,33.5669,33.5288,33.5506,66096.0
2016-10-06 13:10:00,61.67,61.69,61.63,61.65,129416.0,33.5506,33.5615,33.5288,33.5397,129416.0
2016-10-06 13:20:00,61.65,61.69,61.6,61.66,79558.0,33.5397,33.5615,33.5125,33.5452,79558.0
2016-10-06 13:30:00,61.66,61.73,61.65,61.73,71323.0,33.5452,33.5833,33.5397,33.5833,71323.0
2016-10-06 13:40:00,61.72,61.77,61.7,61.74,80822.0,33.5778,33.605,33.5669,33.5887,80822.0
2016-10-06 13:50:00,61.73,61.76,61.71,61.76,94585.0,33.5833,33.5996,33.5724,33.5996,94585.0
2016-10-06 14:00:00,61.76,61.79,61.72,61.74,101461.0,33.5996,33.6159,33.5778,33.5887,101461.0
2016-10-06 14:10:00,61.73,61.74,61.64,61.64,76942.0,33.5833,33.5887,33.5343,33.5343,76942.0
2016-10-06 14:20:00,61.65,61.76,61.65,61.76,81051.0,33.5397,33.5996,33.5397,33.5996,81051.0
2016-10-06 14:30:00,61.75,61.75,61.69,61.71,67256.0,33.5941,33.5941,33.5615,33.5724,67256.0
2016-10-06 14:40:00,61.71,61.72,61.67,61.71,81324.0,33.5724,33.5778,33.5506,33.5724,81324.0
2016-10-06 14:50:00,61.7,61.73,61.66,61.68,80278.0,33.5669,33.5833,33.5452,33.556,80278.0
2016-10-06 15:00:00,61.68,61.76,61.68,61.73,132089.0,33.556,33.5996,33.556,33.5833,132089.0
2016-10-06 15:10:00,61.73,61.75,61.65,61.65,161811.0,33.5833,33.5941,33.5397,33.5397,161811.0
2016-10-06 15:20:00,61.66,61.69,61.62,61.62,158557.0,33.5452,33.5615,33.5234,33.5234,158557.0
2016-10-06 15:30:00,61.62,61.68,61.61,61.68,177335.0,33.5234,33.556,33.518,33.556,177335.0
2016-10-06 15:40:00,61.68,61.74,61.67,61.71,220572.0,33.556,33.5887,33.5506,33.5724,220572.0
2016-10-06 15:50:00,61.71,61.8,61.7,61.79,917013.0,33.5724,33.6213,33.5669,33.6159,917013.0
2016-10-07 09:30:00,62.08,62.33,61.82,61.95,261135.0,33.7737,33.9097,33.6322,33.7029,261135.0
2016-10-07 09:40:00,61.94,62.09,61.84,61.89,254152.0,33.6975,33.7791,33.6431,33.6703,254152.0
2016-10-07 09:50:00,61.89,62.03,61.89,61.94,101973.0,33.6703,33.7465,33.6703,33.6975,101973.0
2016-10-07 10:00:00,61.96,62.1,61.95,62.05,97636.0,33.7084,33.7845,33.7029,33.7573,97636.0
2016-10-07 10:10:00,62.04,62.04,61.92,61.95,91194.0,33.7519,33.7519,33.6866,33.7029,91194.0
2016-10-07 10:20:00,61.95,61.98,61.84,61.86,117118.0,33.7029,33.7193,33.6431,33.654,117118.0
2016-10-07 10:30:00,61.86,61.91,61.76,61.91,63361.0,33.654,33.6812,33.5996,33.6812,63361.0
2016-10-07 10:40:00,61.9,61.9,61.75,61.77,81070.0,33.6757,33.6757,33.5941,33.605,81070.0
2016-10-07 10:50:00,61.76,61.8,61.67,61.67,101086.0,33.5996,33.6213,33.5506,33.5506,101086.0
2016-10-07 11:00:00,61.68,61.72,61.63,61.72,65693.0,33.556,33.5778,33.5288,33.5778,65693.0
2016-10-07 11:10:00,61.72,61.72,61.64,61.7,76918.0,33.5778,33.5778,33.5343,33.5669,76918.0
2016-10-07 11:20:00,61.71,61.8,61.71,61.78,87435.0,33.5724,33.6213,33.5724,33.6105,87435.0
2016-10-07 11:30:00,61.78,61.8,61.65,61.68,92865.0,33.6105,33.6213,33.5397,33.556,92865.0
2016-10-07 11:40:00,61.68,61.69,61.53,61.58,150727.0,33.556,33.5615,33.4744,33.5016,150727.0
2016-10-07 11:50:00,61.58,61.61,61.51,61.56,65497.0,33.5016,33.518,33.4636,33.4908,65497.0
2016-10-07 12:00:00,61.57,61.69,61.56,61.63,115451.0,33.4962,33.5615,33.4908,33.5288,115451.0
2016-10-07 12:10:00,61.63,61.69,61.61,61.67,63949.0,33.5288,33.5615,33.518,33.5506,63949.0
2016-10-07 12:20:00,61.68,61.7,61.61,61.69,58476.0,33.556,33.5669,33.518,33.5615,58476.0
2016-10-07 12:30:00,61.69,61.71,61.62,61.63,66693.0,33.5615,33.5724,33.5234,33.5288,66693.0
2016-10-07 12:40:00,61.63,61.75,61.61,61.72,62704.0,33.5288,33.5941,33.518,33.5778,62704.0
2016-10-07 12:50:00,61.72,61.72,61.66,61.71,63323.0,33.5778,33.5778,33.5452,33.5724,63323.0
2016-10-07 13:00:00,61.72,61.72,61.63,61.67,86909.0,33.5778,33.5778,33.5288,33.5506,86909.0
2016-10-07 13:10:00,61.67,61.7,61.64,61.67,48586.0,33.5506,33.5669,33.5343,33.5506,48586.0
2016-10-07 13:20:00,61.67,61.75,61.61,61.74,75102.0,33.5506,33.5941,33.518,33.5887,75102.0
2016-10-07 13:30:00,61.73,61.82,61.72,61.78,69084.0,33.5833,33.6322,33.5778,33.6105,69084.0
2016-10-07 13:40:00,61.78,61.82,61.78,61.79,53228.0,33.6105,33.6322,33.6105,33.6159,53228.0
2016-10-07 13:50:00,61.79,61.85,61.76,61.82,65160.0,33.6159,33.6485,33.5996,33.6322,65160.0
2016-10-07 14:00:00,61.83,61.88,61.76,61.76,71131.0,33.6377,33.6649,33.5996,33.5996,71131.0
2016-10-07 14:10:00,61.77,61.88,61.76,61.86,118802.0,33.605,33.6649,33.5996,33.654,118802.0
2016-10-07 14:20:00,61.86,61.93,61.85,61.91,110588.0,33.654,33.6921,33.6485,33.6812,110588.0
2016-10-07 14:30:00,61.91,62.01,61.91,61.98,153772.0,33.6812,33.7356,33.6812,33.7193,153772.0
2016-10-07 14:40:00,61.98,62.0,61.92,61.97,139576.0,33.7193,33.7301,33.6866,33.7138,139576.0
2016-10-07 14:50:00,61.97,61.98,61.92,61.95,72526.0,33.7138,33.7193,33.6866,33.7029,72526.0
2016-10-07 15:00:00,61.95,61.96,61.84,61.85,140640.0,33.7029,33.7084,33.6431,33.6485,140640.0
2016-10-07 15:10:00,61.86,61.88,61.76,61.79,148570.0,33.654,33.6649,33.5996,33.6159,148570.0
2016-10-07 15:20:00,61.79,61.87,61.76,61.86,135036.0,33.6159,33.6594,33.5996,33.654,135036.0
2016-10-07 15:30:00,61.85,61.89,61.82,61.83,164619.0,33.6485,33.6703,33.6322,33.6377,164619.0
2016-10-07 15:40:00,61.83,61.9,61.82,61.85,295268.0,33.6377,33.6757,33.6322,33.6485,295268.0
2016-10-07 15:50:00,61.86,61.95,61.8,61.92,759382.0,33.654,33.7029,33.6213,33.6866,759382.0
2016-10-10 09:30:00,62.18,62.28,61.99,62.01,143964.0,33.8281,33.8825,33.7247,33.7356,143964.0
2016-10-10 09:40:00,62.01,62.31,62.01,62.3,117466.0,33.7356,33.8988,33.7356,33.8934,117466.0
2016-10-10 09:50:00,62.3,62.37,62.27,62.27,140735.0,33.8934,33.9314,33.877,33.877,140735.0
2016-10-10 10:00:00,62.27,62.29,62.19,62.29,130685.0,33.877,33.8879,33.8335,33.8879,130685.0
2016-10-10 10:10:00,62.3,62.37,62.29,62.36,100150.0,33.8934,33.9314,33.8879,33.926,100150.0
2016-10-10 10:20:00,62.35,62.42,62.33,62.39,119143.0,33.9206,33.9586,33.9097,33.9423,119143.0
2016-10-10 10:30:00,62.39,62.41,62.29,62.3,93070.0,33.9423,33.9532,33.8879,33.8934,93070.0
2016-10-10 10:40:00,62.3,62.32,62.24,62.31,116470.0,33.8934,33.9042,33.8607,33.8988,116470.0
2016-10-10 10:50:00,62.3,62.32,62.16,62.16,114779.0,33.8934,33.9042,33.8172,33.8172,114779.0
2016-10-10 11:00:00,62.16,62.25,62.14,62.15,178636.0,33.8172,33.8661,33.8063,33.8117,178636.0
2016-10-10 11:10:00,62.15,62.16,62.05,62.06,122884.0,33.8117,33.8172,33.7573,33.7628,122884.0
2016-10-10 11:20:00,62.07,62.12,62.04,62.06,63404.0,33.7682,33.7954,33.7519,33.7628,63404.0
2016-10-10 11:30:00,62.07,62.07,61.95,62.0,113838.0,33.7682,33.7682,33.7029,33.7301,113838.0
2016-10-10 11:40:00,62.0,62.02,61.93,61.94,63050.0,33.7301,33.741,33.6921,33.6975,63050.0
2016-10-10 11:50:00,61.95,61.96,61.89,61.96,69015.0,33.7029,33.7084,33.6703,33.7084,69015.0
2016-10-10 12:00:00,61.96,61.96,61.88,61.89,53563.0,33.7084,33.7084,33.6649,33.6703,53563.0
2016-10-10 12:10:00,61.89,61.91,61.82,61.82,77598.0,33.6703,33.6812,33.6322,33.6322,77598.0
2016-10-10 12:20:00,61.82,61.84,61.73,61.83,72533.0,33.6322,33.6431,33.5833,33.6377,72533.0
2016-10-10 12:30:00,61.82,61.84,61.77,61.8,42780.0,33.6322,33.6431,33.605,33.6213,42780.0
2016-10-10 12:40:00,61.79,61.79,61.7,61.7,59380.0,33.6159,33.6159,33.5669,33.5669,59380.0
2016-10-10 12:50:00,61.71,61.72,61.67,61.68,103464.0,33.5724,33.5778,33.5506,33.556,103464.0
2016-10-10 13:00:00,61.68,61.7,61.67,61.7,51369.0,33.556,33.5669,33.5506,33.5669,51369.0
2016-10-10 13:10:00,61.7,61.8,61.69,61.76,78299.0,33.5669,33.6213,33.5615,33.5996,78299.0
2016-10-10 13:20:00,61.75,61.77,61.72,61.74,48340.0,33.5941,33.605,33.5778,33.5887,48340.0
2016-10-10 13:30:00,61.74,61.78,61.73,61.74,81613.0,33.5887,33.6105,33.5833,33.5887,81613.0
2016-10-10 13:40:00,61.74,61.76,61.71,61.72,55007.0,33.5887,33.5996,33.5724,33.5778,55007.0
2016-10-10 13:50:00,61.73,61.75,61.69,61.7,81394.0,33.5833,33.5941,33.5615,33.5669,81394.0
2016-10-10 14:00:00,61.7,61.75,61.69,61.74,51805.0,33.5669,33.5941,33.5615,33.5887,51805.0
2016-10-10 14:10:00,61.75,61.81,61.74,61.78,51935.0,33.5941,33.6268,33.5887,33.6105,51935.0
2016-10-10 14:20:00,61.78,61.82,61.76,61.82,60327.0,33.6105,33.6322,33.5996,33.6322,60327.0
2016-10-10 14:30:00,61.82,61.85,61.77,61.8,93654.0,33.6322,33.6485,33.605,33.6213,93654.0
2016-10-10 14:40:00,61.8,61.82,61.79,61.82,52861.0,33.6213,33.6322,33.6159,33.6322,52861.0
2016-10-10 14:50:00,61.82,61.82,61.77,61.79,81782.0,33.6322,33.6322,33.605,33.6159,81782.0
2016-10-10 15:00:00,61.79,61.81,61.74,61.76,90944.0,33.6159,33.6268,33.5887,33.5996,90944.0
2016-10-10 15:10:00,61.75,61.75,61.69,61.7,101885.0,33.5941,33.5941,33.5615,33.5669,101885.0
2016-10-10 15:20:00,61.7,61.73,61.67,61.69,150940.0,33.5669,33.5833,33.5506,33.5615,150940.0
2016-10-10 15:30:00,61.69,61.7,61.67,61.68,120415.0,33.5615,33.5669,33.5506,33.556,120415.0
2016-10-10 15:40:00,61.68,61.7,61.65,61.65,158696.0,33.556,33.5669,33.5397,33.5397,158696.0
2016-10-10 15:50:00,61.66,61.8,61.65,61.75,544991.0,33.5452,33.6213,33.5397,33.5941,544991.0
2016-10-11 09:30:00,62.52,62.55,61.83,61.91,421468.0,34.013,34.0294,33.6377,33.6812,421468.0
2016-10-11 09:40:00,61.91,61.96,61.76,61.76,218218.0,33.6812,33.7084,33.5996,33.5996,218218.0
2016-10-11 09:50:00,61.76,61.96,61.76,61.91,188441.0,33.5996,33.7084,33.5996,33.6812,188441.0
2016-10-11 10:00:00,61.91,62.09,61.85,62.04,207579.0,33.6812,33.7791,33.6485,33.7519,207579.0
2016-10-11 10:10:00,62.04,62.07,61.9,61.9,209188.0,33.7519,33.7682,33.6757,33.6757,209188.0
2016-10-11 10:20:00,61.89,61.89,61.72,61.79,115547.0,33.6703,33.6703,33.5778,33.6159,115547.0
2016-10-11 10:30:00,61.8,61.8,61.6,61.69,146874.0,33.6213,33.6213,33.5125,33.5615,146874.0
2016-10-11 10:40:00,61.7,61.86,61.69,61.84,182122.0,33.5669,33.654,33.5615,33.6431,182122.0
2016-10-11 10:50:00,61.84,61.85,61.76,61.83,182473.0,33.6431,33.6485,33.5996,33.6377,182473.0
2016-10-11 11:00:00,61.84,61.89,61.8,61.84,177351.0,33.6431,33.6703,33.6213,33.6431,177351.0
2016-10-11 11:10:00,61.83,61.92,61.83,61.89,135113.0,33.6377,33.6866,33.6377,33.6703,135113.0
2016-10-11 11:20:00,61.89,61.91,61.79,61.82,196905.0,33.6703,33.6812,33.6159,33.6322,196905.0
2016-10-11 11:30:00,61.81,61.9,61.79,61.9,178502.0,33.6268,33.6757,33.6159,33.6757,178502.0
2016-10-11 11:40:00,61.9,62.01,61.89,61.98,130233.0,33.6757,33.7356,33.6703,33.7193,130233.0
2016-10-11 11:50:00,61.98,62.0,61.91,61.97,168871.0,33.7193,33.7301,33.6812,33.7138,168871.0
2016-10-11 12:00:00,61.97,62.05,61.97,61.98,77303.0,33.7138,33.7573,33.7138,33.7193,77303.0
2016-10-11 12:10:00,61.98,62.01,61.91,61.99,58431.0,33.7193,33.7356,33.6812,33.7247,58431.0
2016-10-11 12:20:00,61.99,62.04,61.97,62.03,77870.0,33.7247,33.7519,33.7138,33.7465,77870.0
2016-10-11 12:30:00,62.03,62.05,61.97,62.04,65943.0,33.7465,33.7573,33.7138,33.7519,65943.0
2016-10-11 12:40:00,62.05,62.13,62.02,62.07,81665.0,33.7573,33.8009,33.741,33.7682,81665.0
2016-10-11 12:50:00,62.07,62.07,61.93,61.97,132493.0,33.7682,33.7682,33.6921,33.7138,132493.0
2016-10-11 13:00:00,61.97,62.02,61.92,61.96,138167.0,33.7138,33.741,33.6866,33.7084,138167.0
2016-10-11 13:10:00,61.97,61.98,61.85,61.9,86101.0,33.7138,33.7193,33.6485,33.6757,86101.0
2016-10-11 13:20:00,61.89,61.98,61.88,61.93,81786.0,33.6703,33.7193,33.6649,33.6921,81786.0
2016-10-11 13:30:00,61.92,61.94,61.85,61.85,80502.0,33.6866,33.6975,33.6485,33.6485,80502.0
2016-10-11 13:40:00,61.85,61.87,61.79,61.8,89091.0,33.6485,33.6594,33.6159,33.6213,89091.0
2016-10-11 13:50:00,61.8,61.84,61.74,61.79,217424.0,33.6213,33.6431,33.5887,33.6159,217424.0
2016-10-11 14:00:00,61.79,61.86,61.77,61.85,109190.0,33.6159,33.654,33.605,33.6485,109190.0
2016-10-11 14:10:00,61.85,61.89,61.75,61.82,101093.0,33.6485,33.6703,33.5941,33.6322,101093.0
2016-10-11 14:20:00,61.81,61.89,61.77,61.83,111780.0,33.6268,33.6703,33.605,33.6377,111780.0
2016-10-11 14:30:00,61.83,61.89,61.81,61.85,90644.0,33.6377,33.6703,33.6268,33.6485,90644.0
2016-10-11 14:40:00,61.85,61.88,61.81,61.84,79173.0,33.6485,33.6649,33.6268,33.6431,79173.0
2016-10-11 14:50:00,61.83,61.88,61.82,61.87,99720.0,33.6377,33.6649,33.6322,33.6594,99720.0
2016-10-11 15:00:00,61.87,61.89,61.82,61.85,105339.0,33.6594,33.6703,33.6322,33.6485,105339.0
2016-10-11 15:10:00,61.85,61.9,61.83,61.88,97843.0,33.6485,33.6757,33.6377,33.6649,97843.0
2016-10-11 15:20:00,61.88,61.97,61.88,61.89,117947.0,33.6649,33.7138,33.6649,33.6703,117947.0
2016-10-11 15:30:00,61.89,61.97,61.88,61.94,125174.0,33.6703,33.7138,33.6649,33.6975,125174.0
2016-10-11 15:40:00,61.94,62.05,61.94,62.04,238718.0,33.6975,33.7573,33.6975,33.7519,238718.0
2016-10-11 15:50:00,62.04,62.04,61.89,62.01,536818.0,33.7519,33.7519,33.6703,33.7356,536818.0
2016-10-12 09:30:00,62.2,62.37,62.08,62.34,315657.0,33.8389,33.9314,33.7737,33.9151,315657.0
2016-10-12 09:40:00,62.33,62.33,62.01,62.04,181535.0,33.9097,33.9097,33.7356,33.7519,181535.0
2016-10-12 09:50:00,62.05,62.08,61.86,61.87,148181.0,33.7573,33.7737,33.654,33.6594,148181.0
2016-10-12 10:00:00,61.87,62.1,61.86,62.1,185353.0,33.6594,33.7845,33.654,33.7845,185353.0
2016-10-12 10:10:00,62.1,62.21,62.03,62.03,153438.0,33.7845,33.8444,33.7465,33.7465,153438.0
2016-10-12 10:20:00,62.03,62.18,62.03,62.12,136926.0,33.7465,33.8281,33.7465,33.7954,136926.0
2016-10-12 10:30:00,62.12,62.3,62.11,62.29,171319.0,33.7954,33.8934,33.79,33.8879,171319.0
2016-10-12 10:40:00,62.28,62.35,62.26,62.34,92939.0,33.8825,33.9206,33.8716,33.9151,92939.0
2016-10-12 10:50:00,62.34,62.39,62.28,62.38,100441.0,33.9151,33.9423,33.8825,33.9369,100441.0
2016-10-12 11:00:00,62.38,62.41,62.32,62.32,53454.0,33.9369,33.9532,33.9042,33.9042,53454.0
2016-10-12 11:10:00,62.32,62.38,62.32,62.34,65791.0,33.9042,33.9369,33.9042,33.9151,65791.0
2016-10-12 11:20:00,62.34,62.36,62.28,62.29,65387.0,33.9151,33.926,33.8825,33.8879,65387.0
2016-10-12 11:30:00,62.29,62.35,62.28,62.33,66312.0,33.8879,33.9206,33.8825,33.9097,66312.0
2016-10-12 11:40:00,62.33,62.33,62.27,62.3,44050.0,33.9097,33.9097,33.877,33.8934,44050.0
2016-10-12 11:50:00,62.3,62.34,62.27,62.34,46440.0,33.8934,33.9151,33.877,33.9151,46440.0
2016-10-12 12:00:00,62.34,62.41,62.33,62.41,52994.0,33.9151,33.9532,33.9097,33.9532,52994.0
2016-10-12 12:10:00,62.4,62.46,62.4,62.45,40621.0,33.9478,33.9804,33.9478,33.975,40621.0
2016-10-12 12:20:00,62.45,62.5,62.44,62.49,75324.0,33.975,34.0022,33.9695,33.9967,75324.0
2016-10-12 12:30:00,62.48,62.54,62.48,62.51,78505.0,33.9913,34.0239,33.9913,34.0076,78505.0
2016-10-12 12:40:00,62.52,62.53,62.49,62.49,54779.0,34.013,34.0185,33.9967,33.9967,54779.0
2016-10-12 12:50:00,62.49,62.52,62.47,62.5,57657.0,33.9967,34.013,33.9858,34.0022,57657.0
2016-10-12 13:00:00,62.51,62.52,62.48,62.52,52585.0,34.0076,34.013,33.9913,34.013,52585.0
2016-10-12 13:10:00,62.52,62.53,62.48,62.52,52106.0,34.013,34.0185,33.9913,34.013,52106.0
2016-10-12 13:20:00,62.52,62.53,62.5,62.5,39549.0,34.013,34.0185,34.0022,34.0022,39549.0
2016-10-12 13:30:00,62.5,62.53,62.47,62.5,74207.0,34.0022,34.0185,33.9858,34.0022,74207.0
2016-10-12 13:40:00,62.49,62.57,62.49,62.57,65882.0,33.9967,34.0402,33.9967,34.0402,65882.0
2016-10-12 13:50:00,62.56,62.67,62.56,62.63,88441.0,34.0348,34.0946,34.0348,34.0729,88441.0
2016-10-12 14:00:00,62.63,62.63,62.52,62.61,130529.0,34.0729,34.0729,34.013,34.062,130529.0
2016-10-12 14:10:00,62.62,62.72,62.62,62.71,83140.0,34.0674,34.1218,34.0674,34.1164,83140.0
2016-10-12 14:20:00,62.71,62.74,62.64,62.66,64386.0,34.1164,34.1327,34.0783,34.0892,64386.0
2016-10-12 14:30:00,62.66,62.73,62.65,62.72,63978.0,34.0892,34.1273,34.0838,34.1218,63978.0
2016-10-12 14:40:00,62.72,62.75,62.69,62.74,82235.0,34.1218,34.1382,34.1055,34.1327,82235.0
2016-10-12 14:50:00,62.74,62.74,62.65,62.66,82423.0,34.1327,34.1327,34.0838,34.0892,82423.0
2016-10-12 15:00:00,62.66,62.68,62.64,62.66,74716.0,34.0892,34.1001,34.0783,34.0892,74716.0
2016-10-12 15:10:00,62.67,62.68,62.59,62.6,163678.0,34.0946,34.1001,34.0511,34.0566,163678.0
2016-10-12 15:20:00,62.6,62.64,62.54,62.55,132135.0,34.0566,34.0783,34.0239,34.0294,132135.0
2016-10-12 15:30:00,62.55,62.56,62.5,62.55,177820.0,34.0294,34.0348,34.0022,34.0294,177820.0
2016-10-12 15:40:00,62.56,62.61,62.55,62.6,176107.0,34.0348,34.062,34.0294,34.0566,176107.0
2016-10-12 15:50:00,62.59,62.63,62.54,62.54,513531.0,34.0511,34.0729,34.0239,34.0239,513531.0
2016-10-13 09:30:00,62.46,62.69,62.29,62.43,247968.0,33.9804,34.1055,33.8879,33.9641,247968.0
2016-10-13 09:40:00,62.42,62.42,62.27,62.3,106830.0,33.9586,33.9586,33.877,33.8934,106830.0
2016-10-13 09:50:00,62.31,62.36,62.2,62.36,130124.0,33.8988,33.926,33.8389,33.926,130124.0
2016-10-13 10:00:00,62.36,62.68,62.35,62.63,105285.0,33.926,34.1001,33.9206,34.0729,105285.0
2016-10-13 10:10:00,62.64,62.64,62.51,62.52,90930.0,34.0783,34.0783,34.0076,34.013,90930.0
2016-10-13 10:20:00,62.52,62.62,62.5,62.6,101465.0,34.013,34.0674,34.0022,34.0566,101465.0
2016-10-13 10:30:00,62.6,62.74,62.54,62.68,126067.0,34.0566,34.1327,34.0239,34.1001,126067.0
2016-10-13 10:40:00,62.69,62.76,62.6,62.61,78361.0,34.1055,34.1436,34.0566,34.062,78361.0
2016-10-13 10:50:00,62.6,62.63,62.47,62.56,90445.0,34.0566,34.0729,33.9858,34.0348,90445.0
2016-10-13 11:00:00,62.55,62.55,62.38,62.44,133212.0,34.0294,34.0294,33.9369,33.9695,133212.0
2016-10-13 11:10:00,62.44,62.47,62.35,62.47,74414.0,33.9695,33.9858,33.9206,33.9858,74414.0
2016-10-13 11:20:00,62.47,62.5,62.43,62.43,69073.0,33.9858,34.0022,33.9641,33.9641,69073.0
2016-10-13 11:30:00,62.43,62.47,62.4,62.44,72644.0,33.9641,33.9858,33.9478,33.9695,72644.0
2016-10-13 11:40:00,62.44,62.47,62.37,62.45,93708.0,33.9695,33.9858,33.9314,33.975,93708.0
2016-10-13 11:50:00,62.46,62.48,62.4,62.4,42868.0,33.9804,33.9913,33.9478,33.9478,42868.0
2016-10-13 12:00:00,62.41,62.53,62.39,62.53,40953.0,33.9532,34.0185,33.9423,34.0185,40953.0
2016-10-13 12:10:00,62.53,62.57,62.47,62.55,52717.0,34.0185,34.0402,33.9858,34.0294,52717.0
2016-10-13 12:20:00,62.55,62.57,62.5,62.53,48268.0,34.0294,34.0402,34.0022,34.0185,48268.0
2016-10-13 12:30:00,62.53,62.61,62.49,62.57,52293.0,34.0185,34.062,33.9967,34.0402,52293.0
2016-10-13 12:40:00,62.56,62.63,62.55,62.62,55906.0,34.0348,34.0729,34.0294,34.0674,55906.0
2016-10-13 12:50:00,62.63,62.64,62.56,62.59,47334.0,34.0729,34.0783,34.0348,34.0511,47334.0
2016-10-13 13:00:00,62.59,62.63,62.58,62.61,39197.0,34.0511,34.0729,34.0457,34.062,39197.0
2016-10-13 13:10:00,62.61,62.66,62.56,62.63,56685.0,34.062,34.0892,34.0348,34.0729,56685.0
2016-10-13 13:20:00,62.63,62.67,62.61,62.63,52185.0,34.0729,34.0946,34.062,34.0729,52185.0
2016-10-13 13:30:00,62.63,62.67,62.59,62.67,40590.0,34.0729,34.0946,34.0511,34.0946,40590.0
2016-10-13 13:40:00,62.66,62.72,62.66,62.7,36918.0,34.0892,34.1218,34.0892,34.111,36918.0
2016-10-13 13:50:00,62.7,62.76,62.69,62.71,75275.0,34.111,34.1436,34.1055,34.1164,75275.0
2016-10-13 14:00:00,62.71,62.78,62.69,62.71,49539.0,34.1164,34.1545,34.1055,34.1164,49539.0
2016-10-13 14:10:00,62.71,62.82,62.7,62.81,85770.0,34.1164,34.1762,34.111,34.1708,85770.0
2016-10-13 14:20:00,62.81,62.84,62.76,62.81,82760.0,34.1708,34.1871,34.1436,34.1708,82760.0
2016-10-13 14:30:00,62.81,62.83,62.73,62.76,67876.0,34.1708,34.1817,34.1273,34.1436,67876.0
2016-10-13 14:40:00,62.77,62.94,62.76,62.94,80861.0,34.149,34.2415,34.1436,34.2415,80861.0
2016-10-13 14:50:00,62.94,62.99,62.88,62.93,119967.0,34.2415,34.2687,34.2089,34.2361,119967.0
2016-10-13 15:00:00,62.93,62.94,62.87,62.91,90594.0,34.2361,34.2415,34.2035,34.2252,90594.0
2016-10-13 15:10:00,62.9,62.94,62.87,62.88,87416.0,34.2198,34.2415,34.2035,34.2089,87416.0
2016-10-13 15:20:00,62.88,62.91,62.84,62.84,127229.0,34.2089,34.2252,34.1871,34.1871,127229.0
2016-10-13 15:30:00,62.85,62.86,62.78,62.83,160762.0,34.1926,34.198,34.1545,34.1817,160762.0
2016-10-13 15:40:00,62.82,62.82,62.71,62.72,143529.0,34.1762,34.1762,34.1164,34.1218,143529.0
2016-10-13 15:50:00,62.71,62.73,62.62,62.7,397683.0,34.1164,34.1273,34.0674,34.111,397683.0
2016-10-14 09:30:00,62.66,62.73,62.29,62.37,223462.0,34.0892,34.1273,33.8879,33.9314,223462.0
2016-10-14 09:40:00,62.38,62.51,62.29,62.5,135747.0,33.9369,34.0076,33.8879,34.0022,135747.0
2016-10-14 09:50:00,62.5,62.58,62.45,62.52,104491.0,34.0022,34.0457,33.975,34.013,104491.0
2016-10-14 10:00:00,62.51,62.64,62.51,62.57,97346.0,34.0076,34.0783,34.0076,34.0402,97346.0
2016-10-14 10:10:00,62.57,62.63,62.53,62.59,89294.0,34.0402,34.0729,34.0185,34.0511,89294.0
2016-10-14 10:20:00,62.59,62.7,62.56,62.69,90409.0,34.0511,34.111,34.0348,34.1055,90409.0
2016-10-14 10:30:00,62.7,62.72,62.63,62.64,100314.0,34.111,34.1218,34.0729,34.0783,100314.0
2016-10-14 10:40:00,62.63,62.68,62.6,62.68,71005.0,34.0729,34.1001,34.0566,34.1001,71005.0
2016-10-14 10:50:00,62.68,62.73,62.61,62.61,65876.0,34.1001,34.1273,34.062,34.062,65876.0
2016-10-14 11:00:00,62.61,62.61,62.51,62.51,63480.0,34.062,34.062,34.0076,34.0076,63480.0
2016-10-14 11:10:00,62.51,62.59,62.48,62.54,83578.0,34.0076,34.0511,33.9913,34.0239,83578.0
2016-10-14 11:20:00,62.55,62.62,62.49,62.5,124255.0,34.0294,34.0674,33.9967,34.0022,124255.0
2016-10-14 11:30:00,62.49,62.54,62.46,62.53,72912.0,33.9967,34.0239,33.9804,34.0185,72912.0
2016-10-14 11:40:00,62.54,62.55,62.5,62.52,61173.0,34.0239,34.0294,34.0022,34.013,61173.0
2016-10-14 11:50:00,62.53,62.57,62.49,62.51,71210.0,34.0185,34.0402,33.9967,34.0076,71210.0
2016-10-14 12:00:00,62.5,62.57,62.48,62.57,50364.0,34.0022,34.0402,33.9913,34.0402,50364.0
2016-10-14 12:10:00,62.56,62.57,62.51,62.54,63711.0,34.0348,34.0402,34.0076,34.0239,63711.0
2016-10-14 12:20:00,62.55,62.57,62.52,62.54,47436.0,34.0294,34.0402,34.013,34.0239,47436.0
2016-10-14 12:30:00,62.55,62.59,62.55,62.56,43576.0,34.0294,34.0511,34.0294,34.0348,43576.0
2016-10-14 12:40:00,62.56,62.56,62.47,62.49,42310.0,34.0348,34.0348,33.9858,33.9967,42310.0
2016-10-14 12:50:00,62.49,62.53,62.46,62.48,49820.0,33.9967,34.0185,33.9804,33.9913,49820.0
2016-10-14 13:00:00,62.48,62.56,62.47,62.55,54198.0,33.9913,34.0348,33.9858,34.0294,54198.0
2016-10-14 13:10:00,62.55,62.55,62.47,62.47,31932.0,34.0294,34.0294,33.9858,33.9858,31932.0
2016-10-14 13:20:00,62.46,62.54,62.45,62.54,74348.0,33.9804,34.0239,33.975,34.0239,74348.0
2016-10-14 13:30:00,62.54,62.62,62.52,62.57,91554.0,34.0239,34.0674,34.013,34.0402,91554.0
2016-10-14 13:40:00,62.57,62.59,62.52,62.58,68134.0,34.0402,34.0511,34.013,34.0457,68134.0
2016-10-14 13:50:00,62.58,62.59,62.47,62.49,65150.0,34.0457,34.0511,33.9858,33.9967,65150.0
2016-10-14 14:00:00,62.48,62.56,62.46,62.53,81389.0,33.9913,34.0348,33.9804,34.0185,81389.0
2016-10-14 14:10:00,62.53,62.55,62.5,62.54,71915.0,34.0185,34.0294,34.0022,34.0239,71915.0
2016-10-14 14:20:00,62.54,62.6,62.53,62.58,77528.0,34.0239,34.0566,34.0185,34.0457,77528.0
2016-10-14 14:30:00,62.58,62.64,62.57,62.63,66675.0,34.0457,34.0783,34.0402,34.0729,66675.0
2016-10-14 14:40:00,62.63,62.64,62.56,62.59,75031.0,34.0729,34.0783,34.0348,34.0511,75031.0
2016-10-14 14:50:00,62.59,62.63,62.54,62.56,82352.0,34.0511,34.0729,34.0239,34.0348,82352.0
2016-10-14 15:00:00,62.57,62.57,62.48,62.54,89107.0,34.0402,34.0402,33.9913,34.0239,89107.0
2016-10-14 15:10:00,62.55,62.59,62.52,62.54,78125.0,34.0294,34.0511,34.013,34.0239,78125.0
2016-10-14 15:20:00,62.55,62.56,62.52,62.55,99471.0,34.0294,34.0348,34.013,34.0294,99471.0
2016-10-14 15:30:00,62.55,62.62,62.54,62.61,105902.0,34.0294,34.0674,34.0239,34.062,105902.0
2016-10-14 15:40:00,62.6,62.64,62.56,62.57,182064.0,34.0566,34.0783,34.0348,34.0402,182064.0
2016-10-14 15:50:00,62.57,62.57,62.45,62.46,378519.0,34.0402,34.0402,33.975,33.9804,378519.0
2016-10-17 09:30:00,62.42,62.63,62.4,62.53,155020.0,33.9586,34.0729,33.9478,34.0185,155020.0
2016-10-17 09:40:00,62.51,62.63,62.42,62.61,130469.0,34.0076,34.0729,33.9586,34.062,130469.0
2016-10-17 09:50:00,62.63,62.8,62.61,62.79,155352.0,34.0729,34.1654,34.062,34.1599,155352.0
2016-10-17 10:00:00,62.79,62.8,62.64,62.65,105582.0,34.1599,34.1654,34.0783,34.0838,105582.0
2016-10-17 10:10:00,62.64,62.64,62.49,62.51,69857.0,34.0783,34.0783,33.9967,34.0076,69857.0
2016-10-17 10:20:00,62.5,62.53,62.45,62.48,97543.0,34.0022,34.0185,33.975,33.9913,97543.0
2016-10-17 10:30:00,62.47,62.54,62.45,62.45,69754.0,33.9858,34.0239,33.975,33.975,69754.0
2016-10-17 10:40:00,62.46,62.48,62.4,62.47,64045.0,33.9804,33.9913,33.9478,33.9858,64045.0
2016-10-17 10:50:00,62.46,62.47,62.4,62.41,69715.0,33.9804,33.9858,33.9478,33.9532,69715.0
2016-10-17 11:00:00,62.4,62.52,62.39,62.51,113121.0,33.9478,34.013,33.9423,34.0076,113121.0
2016-10-17 11:10:00,62.5,62.63,62.49,62.62,78583.0,34.0022,34.0729,33.9967,34.0674,78583.0
2016-10-17 11:20:00,62.62,62.62,62.51,62.58,60575.0,34.0674,34.0674,34.0076,34.0457,60575.0
2016-10-17 11:30:00,62.58,62.61,62.54,62.57,70122.0,34.0457,34.062,34.0239,34.0402,70122.0
2016-10-17 11:40:00,62.58,62.63,62.55,62.63,54883.0,34.0457,34.0729,34.0294,34.0729,54883.0
2016-10-17 11:50:00,62.63,62.64,62.61,62.62,57775.0,34.0729,34.0783,34.062,34.0674,57775.0
2016-10-17 12:00:00,62.62,62.62,62.56,62.58,44164.0,34.0674,34.0674,34.0348,34.0457,44164.0
2016-10-17 12:10:00,62.58,62.59,62.53,62.56,60491.0,34.0457,34.0511,34.0185,34.0348,60491.0
2016-10-17 12:20:00,62.56,62.57,62.47,62.49,46993.0,34.0348,34.0402,33.9858,33.9967,46993.0
2016-10-17 12:30:00,62.48,62.52,62.46,62.51,28672.0,33.9913,34.013,33.9804,34.0076,28672.0
2016-10-17 12:40:00,62.51,62.52,62.46,62.46,47355.0,34.0076,34.013,33.9804,33.9804,47355.0
2016-10-17 12:50:00,62.47,62.49,62.43,62.46,36194.0,33.9858,33.9967,33.9641,33.9804,36194.0
2016-10-17 13:00:00,62.46,62.51,62.42,62.51,55246.0,33.9804,34.0076,33.9586,34.0076,55246.0
2016-10-17 13:10:00,62.52,62.55,62.51,62.53,37157.0,34.013,34.0294,34.0076,34.0185,37157.0
2016-10-17 13:20:00,62.55,62.57,62.47,62.51,32237.0,34.0294,34.0402,33.9858,34.0076,32237.0
2016-10-17 13:30:00,62.52,62.52,62.46,62.48,52255.0,34.013,34.013,33.9804,33.9913,52255.0
2016-10-17 13:40:00,62.47,62.49,62.46,62.48,47130.0,33.9858,33.9967,33.9804,33.9913,47130.0
2016-10-17 13:50:00,62.48,62.49,62.41,62.42,64318.0,33.9913,33.9967,33.9532,33.9586,64318.0
2016-10-17 14:00:00,62.41,62.42,62.35,62.36,36369.0,33.9532,33.9586,33.9206,33.926,36369.0
2016-10-17 14:10:00,62.37,62.47,62.36,62.45,60467.0,33.9314,33.9858,33.926,33.975,60467.0
2016-10-17 14:20:00,62.45,62.46,62.37,62.39,54612.0,33.975,33.9804,33.9314,33.9423,54612.0
2016-10-17 14:30:00,62.38,62.39,62.34,62.36,80352.0,33.9369,33.9423,33.9151,33.926,80352.0
2016-10-17 14:40:00,62.36,62.41,62.35,62.41,34920.0,33.926,33.9532,33.9206,33.9532,34920.0
2016-10-17 14:50:00,62.41,62.49,62.4,62.46,59314.0,33.9532,33.9967,33.9478,33.9804,59314.0
2016-10-17 15:00:00,62.47,62.51,62.45,62.46,63446.0,33.9858,34.0076,33.975,33.9804,63446.0
2016-10-17 15:10:00,62.46,62.46,62.38,62.39,57601.0,33.9804,33.9804,33.9369,33.9423,57601.0
2016-10-17 15:20:00,62.38,62.42,62.36,62.41,112985.0,33.9369,33.9586,33.926,33.9532,112985.0
2016-10-17 15:30:00,62.41,62.42,62.37,62.41,126214.0,33.9532,33.9586,33.9314,33.9532,126214.0
2016-10-17 15:40:00,62.41,62.47,62.39,62.42,131061.0,33.9532,33.9858,33.9423,33.9586,131061.0
2016-10-17 15:50:00,62.41,62.48,62.4,62.42,320946.0,33.9532,33.9913,33.9478,33.9586,320946.0
2016-10-18 09:30:00,62.78,63.1,62.75,62.79,292324.0,34.1545,34.3286,34.1382,34.1599,292324.0
2016-10-18 09:40:00,62.77,62.85,62.75,62.82,103655.0,34.149,34.1926,34.1382,34.1762,103655.0
2016-10-18 09:50:00,62.82,62.88,62.75,62.81,99713.0,34.1762,34.2089,34.1382,34.1708,99713.0
2016-10-18 10:00:00,62.81,62.81,62.74,62.8,82377.0,34.1708,34.1708,34.1327,34.1654,82377.0
2016-10-18 10:10:00,62.8,62.81,62.71,62.77,70020.0,34.1654,34.1708,34.1164,34.149,70020.0
2016-10-18 10:20:00,62.77,62.81,62.76,62.81,44244.0,34.149,34.1708,34.1436,34.1708,44244.0
2016-10-18 10:30:00,62.81,62.85,62.8,62.81,41890.0,34.1708,34.1926,34.1654,34.1708,41890.0
2016-10-18 10:40:00,62.8,62.81,62.72,62.78,81883.0,34.1654,34.1708,34.1218,34.1545,81883.0
2016-10-18 10:50:00,62.79,62.85,62.76,62.85,37482.0,34.1599,34.1926,34.1436,34.1926,37482.0
2016-10-18 11:00:00,62.84,62.85,62.77,62.8,51627.0,34.1871,34.1926,34.149,34.1654,51627.0
2016-10-18 11:10:00,62.79,62.82,62.76,62.78,47351.0,34.1599,34.1762,34.1436,34.1545,47351.0
2016-10-18 11:20:00,62.78,62.87,62.78,62.87,46958.0,34.1545,34.2035,34.1545,34.2035,46958.0
2016-10-18 11:30:00,62.86,62.89,62.76,62.81,62929.0,34.198,34.2143,34.1436,34.1708,62929.0
2016-10-18 11:40:00,62.82,62.84,62.81,62.84,33102.0,34.1762,34.1871,34.1708,34.1871,33102.0
2016-10-18 11:50:00,62.83,62.89,62.82,62.89,51680.0,34.1817,34.2143,34.1762,34.2143,51680.0
2016-10-18 12:00:00,62.88,62.89,62.79,62.82,59577.0,34.2089,34.2143,34.1599,34.1762,59577.0
2016-10-18 12:10:00,62.82,62.85,62.8,62.85,51493.0,34.1762,34.1926,34.1654,34.1926,51493.0
2016-10-18 12:20:00,62.84,62.85,62.7,62.71,62585.0,34.1871,34.1926,34.111,34.1164,62585.0
2016-10-18 12:30:00,62.72,62.75,62.68,62.68,38710.0,34.1218,34.1382,34.1001,34.1001,38710.0
2016-10-18 12:40:00,62.68,62.75,62.63,62.74,60683.0,34.1001,34.1382,34.0729,34.1327,60683.0
2016-10-18 12:50:00,62.75,62.75,62.59,62.59,44452.0,34.1382,34.1382,34.0511,34.0511,44452.0
2016-10-18 13:00:00,62.59,62.61,62.55,62.59,94407.0,34.0511,34.062,34.0294,34.0511,94407.0
2016-10-18 13:10:00,62.59,62.66,62.58,62.64,33511.0,34.0511,34.0892,34.0457,34.0783,33511.0
2016-10-18 13:20:00,62.63,62.64,62.58,62.62,33043.0,34.0729,34.0783,34.0457,34.0674,33043.0
2016-10-18 13:30:00,62.62,62.62,62.54,62.6,42511.0,34.0674,34.0674,34.0239,34.0566,42511.0
2016-10-18 13:40:00,62.6,62.64,62.58,62.6,40289.0,34.0566,34.0783,34.0457,34.0566,40289.0
2016-10-18 13:50:00,62.6,62.63,62.59,62.6,41679.0,34.0566,34.0729,34.0511,34.0566,41679.0
2016-10-18 14:00:00,62.6,62.66,62.6,62.62,53161.0,34.0566,34.0892,34.0566,34.0674,53161.0
2016-10-18 14:10:00,62.62,62.62,62.56,62.59,88734.0,34.0674,34.0674,34.0348,34.0511,88734.0
2016-10-18 14:20:00,62.58,62.61,62.54,62.59,56432.0,34.0457,34.062,34.0239,34.0511,56432.0
2016-10-18 14:30:00,62.59,62.65,62.59,62.62,49496.0,34.0511,34.0838,34.0511,34.0674,49496.0
2016-10-18 14:40:00,62.62,62.64,62.58,62.63,46785.0,34.0674,34.0783,34.0457,34.0729,46785.0
2016-10-18 14:50:00,62.63,62.66,62.61,62.64,46558.0,34.0729,34.0892,34.062,34.0783,46558.0
2016-10-18 15:00:00,62.63,62.65,62.61,62.63,59391.0,34.0729,34.0838,34.062,34.0729,59391.0
2016-10-18 15:10:00,62.63,62.64,62.61,62.62,58496.0,34.0729,34.0783,34.062,34.0674,58496.0
2016-10-18 15:20:00,62.62,62.66,62.62,62.64,105566.0,34.0674,34.0892,34.0674,34.0783,105566.0
2016-10-18 15:30:00,62.63,62.68,62.61,62.66,114532.0,34.0729,34.1001,34.062,34.0892,114532.0
2016-10-18 15:40:00,62.66,62.67,62.6,62.62,139927.0,34.0892,34.0946,34.0566,34.0674,139927.0
2016-10-18 15:50:00,62.62,62.7,62.61,62.64,393836.0,34.0674,34.111,34.062,34.0783,393836.0
2016-10-19 09:30:00,62.26,62.3,61.44,61.46,553240.0,33.8716,33.8934,33.4255,33.4364,553240.0
2016-10-19 09:40:00,61.48,61.91,61.46,61.73,295324.0,33.4472,33.6812,33.4364,33.5833,295324.0
2016-10-19 09:50:00,61.74,61.76,61.61,61.73,392944.0,33.5887,33.5996,33.518,33.5833,392944.0
2016-10-19 10:00:00,61.74,61.89,61.68,61.82,247143.0,33.5887,33.6703,33.556,33.6322,247143.0
2016-10-19 10:10:00,61.81,61.86,61.74,61.86,150710.0,33.6268,33.654,33.5887,33.654,150710.0
2016-10-19 10:20:00,61.85,62.05,61.84,62.05,111556.0,33.6485,33.7573,33.6431,33.7573,111556.0
2016-10-19 10:30:00,62.05,62.08,61.95,61.99,117908.0,33.7573,33.7737,33.7029,33.7247,117908.0
2016-10-19 10:40:00,62.0,62.12,61.95,62.06,151542.0,33.7301,33.7954,33.7029,33.7628,151542.0
2016-10-19 10:50:00,62.07,62.09,62.0,62.01,62920.0,33.7682,33.7791,33.7301,33.7356,62920.0
2016-10-19 11:00:00,62.02,62.11,62.0,62.11,109038.0,33.741,33.79,33.7301,33.79,109038.0
2016-10-19 11:10:00,62.11,62.11,61.98,61.98,132015.0,33.79,33.79,33.7193,33.7193,132015.0
2016-10-19 11:20:00,61.98,61.98,61.88,61.91,104952.0,33.7193,33.7193,33.6649,33.6812,104952.0
2016-10-19 11:30:00,61.91,62.02,61.9,61.98,101494.0,33.6812,33.741,33.6757,33.7193,101494.0
2016-10-19 11:40:00,61.98,61.99,61.92,61.95,78898.0,33.7193,33.7247,33.6866,33.7029,78898.0
2016-10-19 11:50:00,61.95,61.98,61.78,61.89,141097.0,33.7029,33.7193,33.6105,33.6703,141097.0
2016-10-19 12:00:00,61.89,61.91,61.81,61.84,56537.0,33.6703,33.6812,33.6268,33.6431,56537.0
2016-10-19 12:10:00,61.84,61.88,61.77,61.77,67875.0,33.6431,33.6649,33.605,33.605,67875.0
2016-10-19 12:20:00,61.77,61.8,61.71,61.78,83953.0,33.605,33.6213,33.5724,33.6105,83953.0
2016-10-19 12:30:00,61.77,61.78,61.72,61.75,86413.0,33.605,33.6105,33.5778,33.5941,86413.0
2016-10-19 12:40:00,61.75,61.85,61.75,61.82,84965.0,33.5941,33.6485,33.5941,33.6322,84965.0
2016-10-19 12:50:00,61.83,61.84,61.8,61.81,56971.0,33.6377,33.6431,33.6213,33.6268,56971.0
2016-10-19 13:00:00,61.81,61.87,61.81,61.86,74654.0,33.6268,33.6594,33.6268,33.654,74654.0
2016-10-19 13:10:00,61.86,61.88,61.81,61.82,70483.0,33.654,33.6649,33.6268,33.6322,70483.0
2016-10-19 13:20:00,61.81,61.83,61.79,61.8,59206.0,33.6268,33.6377,33.6159,33.6213,59206.0
2016-10-19 13:30:00,61.8,61.83,61.8,61.8,80681.0,33.6213,33.6377,33.6213,33.6213,80681.0
2016-10-19 13:40:00,61.8,61.81,61.77,61.8,90154.0,33.6213,33.6268,33.605,33.6213,90154.0
2016-10-19 13:50:00,61.8,61.81,61.75,61.75,87043.0,33.6213,33.6268,33.5941,33.5941,87043.0
2016-10-19 14:00:00,61.76,61.82,61.76,61.82,81097.0,33.5996,33.6322,33.5996,33.6322,81097.0
2016-10-19 14:10:00,61.82,61.84,61.8,61.83,91406.0,33.6322,33.6431,33.6213,33.6377,91406.0
2016-10-19 14:20:00,61.82,61.83,61.8,61.82,76467.0,33.6322,33.6377,33.6213,33.6322,76467.0
2016-10-19 14:30:00,61.83,61.83,61.79,61.82,62321.0,33.6377,33.6377,33.6159,33.6322,62321.0
2016-10-19 14:40:00,61.82,61.82,61.76,61.79,89494.0,33.6322,33.6322,33.5996,33.6159,89494.0
2016-10-19 14:50:00,61.78,61.88,61.77,61.88,91465.0,33.6105,33.6649,33.605,33.6649,91465.0
2016-10-19 15:00:00,61.88,61.96,61.87,61.94,118503.0,33.6649,33.7084,33.6594,33.6975,118503.0
2016-10-19 15:10:00,61.93,61.96,61.91,61.96,77825.0,33.6921,33.7084,33.6812,33.7084,77825.0
2016-10-19 15:20:00,61.95,62.0,61.95,62.0,116889.0,33.7029,33.7301,33.7029,33.7301,116889.0
2016-10-19 15:30:00,62.0,62.0,61.97,61.98,105178.0,33.7301,33.7301,33.7138,33.7193,105178.0
2016-10-19 15:40:00,61.98,62.0,61.93,61.94,171683.0,33.7193,33.7301,33.6921,33.6975,171683.0
2016-10-19 15:50:00,61.94,61.94,61.87,61.91,434734.0,33.6975,33.6975,33.6594,33.6812,434734.0
2016-10-20 09:30:00,61.85,61.85,61.61,61.7,195633.0,33.6485,33.6485,33.518,33.5669,195633.0
2016-10-20 09:40:00,61.7,61.95,61.69,61.89,109283.0,33.5669,33.7029,33.5615,33.6703,109283.0
2016-10-20 09:50:00,61.9,61.9,61.78,61.8,91624.0,33.6757,33.6757,33.6105,33.6213,91624.0
2016-10-20 10:00:00,61.81,62.01,61.81,62.0,129121.0,33.6268,33.7356,33.6268,33.7301,129121.0
2016-10-20 10:10:00,62.0,62.02,61.95,62.0,100150.0,33.7301,33.741,33.7029,33.7301,100150.0
2016-10-20 10:20:00,62.0,62.0,61.79,61.81,123602.0,33.7301,33.7301,33.6159,33.6268,123602.0
2016-10-20 10:30:00,61.81,61.88,61.75,61.81,91296.0,33.6268,33.6649,33.5941,33.6268,91296.0
2016-10-20 10:40:00,61.8,61.88,61.76,61.8,57983.0,33.6213,33.6649,33.5996,33.6213,57983.0
2016-10-20 10:50:00,61.8,61.84,61.78,61.81,62461.0,33.6213,33.6431,33.6105,33.6268,62461.0
2016-10-20 11:00:00,61.81,61.88,61.8,61.83,49776.0,33.6268,33.6649,33.6213,33.6377,49776.0
2016-10-20 11:10:00,61.83,61.84,61.68,61.71,77633.0,33.6377,33.6431,33.556,33.5724,77633.0
2016-10-20 11:20:00,61.72,61.74,61.66,61.67,91004.0,33.5778,33.5887,33.5452,33.5506,91004.0
2016-10-20 11:30:00,61.67,61.72,61.66,61.72,81865.0,33.5506,33.5778,33.5452,33.5778,81865.0
2016-10-20 11:40:00,61.71,61.75,61.67,61.75,72873.0,33.5724,33.5941,33.5506,33.5941,72873.0
2016-10-20 11:50:00,61.75,61.87,61.74,61.87,69246.0,33.5941,33.6594,33.5887,33.6594,69246.0
2016-10-20 12:00:00,61.87,61.92,61.83,61.87,106854.0,33.6594,33.6866,33.6377,33.6594,106854.0
2016-10-20 12:10:00,61.87,61.89,61.85,61.87,57928.0,33.6594,33.6703,33.6485,33.6594,57928.0
2016-10-20 12:20:00,61.87,61.9,61.86,61.9,68541.0,33.6594,33.6757,33.654,33.6757,68541.0
2016-10-20 12:30:00,61.9,61.96,61.89,61.96,69642.0,33.6757,33.7084,33.6703,33.7084,69642.0
2016-10-20 12:40:00,61.96,62.0,61.94,61.99,85879.0,33.7084,33.7301,33.6975,33.7247,85879.0
2016-10-20 12:50:00,62.0,62.0,61.96,61.98,85176.0,33.7301,33.7301,33.7084,33.7193,85176.0
2016-10-20 13:00:00,61.98,61.98,61.95,61.97,76676.0,33.7193,33.7193,33.7029,33.7138,76676.0
2016-10-20 13:10:00,61.96,61.98,61.93,61.94,64159.0,33.7084,33.7193,33.6921,33.6975,64159.0
2016-10-20 13:20:00,61.93,61.99,61.93,61.99,50599.0,33.6921,33.7247,33.6921,33.7247,50599.0
2016-10-20 13:30:00,61.99,62.0,61.96,61.97,88270.0,33.7247,33.7301,33.7084,33.7138,88270.0
2016-10-20 13:40:00,61.98,62.0,61.97,62.0,32840.0,33.7193,33.7301,33.7138,33.7301,32840.0
2016-10-20 13:50:00,61.99,62.0,61.89,61.95,121252.0,33.7247,33.7301,33.6703,33.7029,121252.0
2016-10-20 14:00:00,61.95,61.99,61.94,61.97,51945.0,33.7029,33.7247,33.6975,33.7138,51945.0
2016-10-20 14:10:00,61.97,61.97,61.93,61.93,53083.0,33.7138,33.7138,33.6921,33.6921,53083.0
2016-10-20 14:20:00,61.93,61.97,61.91,61.96,39682.0,33.6921,33.7138,33.6812,33.7084,39682.0
2016-10-20 14:30:00,61.97,62.0,61.96,61.98,82790.0,33.7138,33.7301,33.7084,33.7193,82790.0
2016-10-20 14:40:00,61.98,62.0,61.97,62.0,103863.0,33.7193,33.7301,33.7138,33.7301,103863.0
2016-10-20 14:50:00,62.0,62.0,61.97,61.98,95963.0,33.7301,33.7301,33.7138,33.7193,95963.0
2016-10-20 15:00:00,61.98,62.0,61.93,61.99,111958.0,33.7193,33.7301,33.6921,33.7247,111958.0
2016-10-20 15:10:00,62.0,62.04,61.98,61.99,171792.0,33.7301,33.7519,33.7193,33.7247,171792.0
2016-10-20 15:20:00,61.99,62.03,61.97,61.98,166483.0,33.7247,33.7465,33.7138,33.7193,166483.0
2016-10-20 15:30:00,61.98,62.0,61.87,61.88,151360.0,33.7193,33.7301,33.6594,33.6649,151360.0
2016-10-20 15:40:00,61.87,61.92,61.85,61.92,175817.0,33.6594,33.6866,33.6485,33.6866,175817.0
2016-10-20 15:50:00,61.92,61.96,61.86,61.86,491835.0,33.6866,33.7084,33.654,33.654,491835.0
2016-10-21 09:30:00,63.81,64.34,63.57,64.19,1664727.0,34.7148,35.0032,34.5843,34.9216,1664727.0
2016-10-21 09:40:00,64.18,64.34,63.94,64.09,971708.0,34.9161,35.0032,34.7856,34.8672,971708.0
2016-10-21 09:50:00,64.1,64.23,63.87,64.01,535609.0,34.8726,34.9433,34.7475,34.8236,535609.0
2016-10-21 10:00:00,64.0,64.02,63.77,64.0,451337.0,34.8182,34.8291,34.6931,34.8182,451337.0
2016-10-21 10:10:00,64.0,64.12,63.93,64.04,373775.0,34.8182,34.8835,34.7801,34.84,373775.0
2016-10-21 10:20:00,64.04,64.29,64.04,64.13,794634.0,34.84,34.976,34.84,34.8889,794634.0
2016-10-21 10:30:00,64.13,64.21,64.12,64.17,228490.0,34.8889,34.9325,34.8835,34.9107,228490.0
2016-10-21 10:40:00,64.17,64.23,64.07,64.09,1302571.0,34.9107,34.9433,34.8563,34.8672,1302571.0
2016-10-21 10:50:00,64.09,64.13,64.02,64.03,313786.0,34.8672,34.8889,34.8291,34.8345,313786.0
2016-10-21 11:00:00,64.02,64.03,63.86,63.9,180049.0,34.8291,34.8345,34.742,34.7638,180049.0
2016-10-21 11:10:00,63.89,64.0,63.83,63.91,178597.0,34.7584,34.8182,34.7257,34.7692,178597.0
2016-10-21 11:20:00,63.91,63.98,63.86,63.96,249763.0,34.7692,34.8073,34.742,34.7964,249763.0
2016-10-21 11:30:00,63.95,63.98,63.9,63.94,281572.0,34.791,34.8073,34.7638,34.7856,281572.0
2016-10-21 11:40:00,63.95,63.97,63.75,63.77,270269.0,34.791,34.8019,34.6822,34.6931,270269.0
2016-10-21 11:50:00,63.76,63.79,63.5,63.55,289622.0,34.6876,34.704,34.5462,34.5734,289622.0
2016-10-21 12:00:00,63.55,63.69,63.54,63.67,175948.0,34.5734,34.6496,34.568,34.6387,175948.0
2016-10-21 12:10:00,63.67,63.69,63.48,63.52,132026.0,34.6387,34.6496,34.5353,34.5571,132026.0
2016-10-21 12:20:00,63.5,63.54,63.38,63.38,274828.0,34.5462,34.568,34.4809,34.4809,274828.0
2016-10-21 12:30:00,63.4,63.62,63.36,63.58,236886.0,34.4918,34.6115,34.47,34.5897,236886.0
2016-10-21 12:40:00,63.57,63.66,63.44,63.44,184574.0,34.5843,34.6332,34.5135,34.5135,184574.0
2016-10-21 12:50:00,63.44,63.6,63.41,63.6,133680.0,34.5135,34.6006,34.4972,34.6006,133680.0
2016-10-21 13:00:00,63.59,63.75,63.59,63.71,212883.0,34.5952,34.6822,34.5952,34.6604,212883.0
2016-10-21 13:10:00,63.71,63.74,63.61,63.67,123327.0,34.6604,34.6768,34.606,34.6387,123327.0
2016-10-21 13:20:00,63.67,63.85,63.63,63.81,153152.0,34.6387,34.7366,34.6169,34.7148,153152.0
2016-10-21 13:30:00,63.81,63.83,63.74,63.79,87042.0,34.7148,34.7257,34.6768,34.704,87042.0
2016-10-21 13:40:00,63.79,63.79,63.69,63.76,58400.0,34.704,34.704,34.6496,34.6876,58400.0
2016-10-21 13:50:00,63.77,63.79,63.7,63.73,74971.0,34.6931,34.704,34.655,34.6713,74971.0
2016-10-21 14:00:00,63.73,63.79,63.71,63.74,112466.0,34.6713,34.704,34.6604,34.6768,112466.0
2016-10-21 14:10:00,63.73,63.76,63.64,63.75,124461.0,34.6713,34.6876,34.6224,34.6822,124461.0
2016-10-21 14:20:00,63.74,63.84,63.71,63.75,198197.0,34.6768,34.7312,34.6604,34.6822,198197.0
2016-10-21 14:30:00,63.76,63.84,63.75,63.84,94789.0,34.6876,34.7312,34.6822,34.7312,94789.0
2016-10-21 14:40:00,63.84,63.85,63.78,63.84,111495.0,34.7312,34.7366,34.6985,34.7312,111495.0
2016-10-21 14:50:00,63.84,63.88,63.78,63.88,123430.0,34.7312,34.7529,34.6985,34.7529,123430.0
2016-10-21 15:00:00,63.88,63.9,63.83,63.87,210255.0,34.7529,34.7638,34.7257,34.7475,210255.0
2016-10-21 15:10:00,63.87,63.89,63.81,63.83,212476.0,34.7475,34.7584,34.7148,34.7257,212476.0
2016-10-21 15:20:00,63.83,63.87,63.79,63.82,181064.0,34.7257,34.7475,34.704,34.7203,181064.0
2016-10-21 15:30:00,63.83,63.89,63.81,63.84,218982.0,34.7257,34.7584,34.7148,34.7312,218982.0
2016-10-21 15:40:00,63.85,63.85,63.65,63.67,320019.0,34.7366,34.7366,34.6278,34.6387,320019.0
2016-10-21 15:50:00,63.68,63.81,63.67,63.7,871755.0,34.6441,34.7148,34.6387,34.655,871755.0
2016-10-24 09:30:00,63.87,64.6,63.79,64.48,580685.0,34.7475,35.1446,34.704,35.0793,580685.0
2016-10-24 09:40:00,64.5,64.62,64.29,64.36,264273.0,35.0902,35.1555,34.976,35.0141,264273.0
2016-10-24 09:50:00,64.36,64.36,64.19,64.24,174338.0,35.0141,35.0141,34.9216,34.9488,174338.0
2016-10-24 10:00:00,64.23,64.23,64.15,64.18,174721.0,34.9433,34.9433,34.8998,34.9161,174721.0
2016-10-24 10:10:00,64.18,64.26,64.13,64.23,149289.0,34.9161,34.9597,34.8889,34.9433,149289.0
2016-10-24 10:20:00,64.24,64.35,64.23,64.31,304518.0,34.9488,35.0086,34.9433,34.9869,304518.0
2016-10-24 10:30:00,64.31,64.33,64.22,64.3,269257.0,34.9869,34.9977,34.9379,34.9814,269257.0
2016-10-24 10:40:00,64.29,64.3,64.23,64.23,92443.0,34.976,34.9814,34.9433,34.9433,92443.0
2016-10-24 10:50:00,64.24,64.34,64.24,64.33,121806.0,34.9488,35.0032,34.9488,34.9977,121806.0
2016-10-24 11:00:00,64.33,64.33,64.27,64.27,159569.0,34.9977,34.9977,34.9651,34.9651,159569.0
2016-10-24 11:10:00,64.28,64.36,64.28,64.36,160814.0,34.9705,35.0141,34.9705,35.0141,160814.0
2016-10-24 11:20:00,64.36,64.41,64.34,64.41,209621.0,35.0141,35.0413,35.0032,35.0413,209621.0
2016-10-24 11:30:00,64.41,64.43,64.34,64.41,225726.0,35.0413,35.0521,35.0032,35.0413,225726.0
2016-10-24 11:40:00,64.41,64.43,64.36,64.36,143030.0,35.0413,35.0521,35.0141,35.0141,143030.0
2016-10-24 11:50:00,64.35,64.36,64.28,64.29,135871.0,35.0086,35.0141,34.9705,34.976,135871.0
2016-10-24 12:00:00,64.3,64.44,64.29,64.41,147668.0,34.9814,35.0576,34.976,35.0413,147668.0
2016-10-24 12:10:00,64.41,64.5,64.4,64.47,162083.0,35.0413,35.0902,35.0358,35.0739,162083.0
2016-10-24 12:20:00,64.48,64.48,64.43,64.45,75765.0,35.0793,35.0793,35.0521,35.063,75765.0
2016-10-24 12:30:00,64.46,64.52,64.45,64.5,147342.0,35.0685,35.1011,35.063,35.0902,147342.0
2016-10-24 12:40:00,64.51,64.54,64.49,64.53,69380.0,35.0957,35.112,35.0848,35.1065,69380.0
2016-10-24 12:50:00,64.53,64.61,64.52,64.61,109650.0,35.1065,35.1501,35.1011,35.1501,109650.0
2016-10-24 13:00:00,64.61,64.66,64.59,64.65,163253.0,35.1501,35.1773,35.1392,35.1718,163253.0
2016-10-24 13:10:00,64.64,64.68,64.63,64.67,83786.0,35.1664,35.1882,35.161,35.1827,83786.0
2016-10-24 13:20:00,64.67,64.78,64.67,64.77,141351.0,35.1827,35.2426,35.1827,35.2371,141351.0
2016-10-24 13:30:00,64.78,64.78,64.74,64.78,146337.0,35.2426,35.2426,35.2208,35.2426,146337.0
2016-10-24 13:40:00,64.77,64.87,64.76,64.87,125507.0,35.2371,35.2915,35.2317,35.2915,125507.0
2016-10-24 13:50:00,64.86,64.91,64.85,64.88,211742.0,35.2861,35.3133,35.2806,35.297,211742.0
2016-10-24 14:00:00,64.88,64.97,64.88,64.97,214233.0,35.297,35.3459,35.297,35.3459,214233.0
2016-10-24 14:10:00,64.97,64.99,64.96,64.98,154927.0,35.3459,35.3568,35.3405,35.3514,154927.0
2016-10-24 14:20:00,64.98,65.03,64.97,65.02,370297.0,35.3514,35.3786,35.3459,35.3731,370297.0
2016-10-24 14:30:00,65.02,65.16,65.02,65.15,358970.0,35.3731,35.4493,35.3731,35.4438,358970.0
2016-10-24 14:40:00,65.15,65.26,65.15,65.24,426165.0,35.4438,35.5037,35.4438,35.4928,426165.0
2016-10-24 14:50:00,65.24,65.3,65.14,65.21,291638.0,35.4928,35.5255,35.4384,35.4765,291638.0
2016-10-24 15:00:00,65.21,65.23,65.02,65.03,277648.0,35.4765,35.4874,35.3731,35.3786,277648.0
2016-10-24 15:10:00,65.04,65.04,64.93,64.96,277496.0,35.384,35.384,35.3242,35.3405,277496.0
2016-10-24 15:20:00,64.96,64.97,64.91,64.96,314671.0,35.3405,35.3459,35.3133,35.3405,314671.0
2016-10-24 15:30:00,64.96,65.07,64.95,65.06,441633.0,35.3405,35.4003,35.335,35.3949,441633.0
2016-10-24 15:40:00,65.06,65.06,64.97,65.0,419735.0,35.3949,35.3949,35.3459,35.3622,419735.0
2016-10-24 15:50:00,65.0,65.0,64.93,64.94,679199.0,35.3622,35.3622,35.3242,35.3296,679199.0
2016-10-25 09:30:00,65.04,65.1,64.71,64.8,202201.0,35.384,35.4166,35.2045,35.2534,202201.0
2016-10-25 09:40:00,64.81,64.88,64.71,64.73,184978.0,35.2589,35.297,35.2045,35.2154,184978.0
2016-10-25 09:50:00,64.74,64.79,64.65,64.69,140938.0,35.2208,35.248,35.1718,35.1936,140938.0
2016-10-25 10:00:00,64.69,64.75,64.63,64.74,114863.0,35.1936,35.2262,35.161,35.2208,114863.0
2016-10-25 10:10:00,64.75,64.77,64.57,64.69,155451.0,35.2262,35.2371,35.1283,35.1936,155451.0
2016-10-25 10:20:00,64.69,64.77,64.67,64.7,96687.0,35.1936,35.2371,35.1827,35.199,96687.0
2016-10-25 10:30:00,64.7,64.78,64.65,64.77,72685.0,35.199,35.2426,35.1718,35.2371,72685.0
2016-10-25 10:40:00,64.76,64.81,64.69,64.81,133584.0,35.2317,35.2589,35.1936,35.2589,133584.0
2016-10-25 10:50:00,64.82,64.87,64.76,64.77,50987.0,35.2643,35.2915,35.2317,35.2371,50987.0
2016-10-25 11:00:00,64.78,64.81,64.76,64.8,77667.0,35.2426,35.2589,35.2317,35.2534,77667.0
2016-10-25 11:10:00,64.8,64.81,64.67,64.7,231257.0,35.2534,35.2589,35.1827,35.199,231257.0
2016-10-25 11:20:00,64.69,64.76,64.66,64.72,127657.0,35.1936,35.2317,35.1773,35.2099,127657.0
2016-10-25 11:30:00,64.72,64.8,64.69,64.76,103358.0,35.2099,35.2534,35.1936,35.2317,103358.0
2016-10-25 11:40:00,64.77,64.79,64.71,64.73,83757.0,35.2371,35.248,35.2045,35.2154,83757.0
2016-10-25 11:50:00,64.73,64.79,64.7,64.78,40312.0,35.2154,35.248,35.199,35.2426,40312.0
2016-10-25 12:00:00,64.78,64.79,64.74,64.74,53258.0,35.2426,35.248,35.2208,35.2208,53258.0
2016-10-25 12:10:00,64.74,64.76,64.67,64.72,79601.0,35.2208,35.2317,35.1827,35.2099,79601.0
2016-10-25 12:20:00,64.73,64.8,64.7,64.72,47831.0,35.2154,35.2534,35.199,35.2099,47831.0
2016-10-25 12:30:00,64.72,64.8,64.71,64.79,58851.0,35.2099,35.2534,35.2045,35.248,58851.0
2016-10-25 12:40:00,64.8,64.87,64.78,64.84,48370.0,35.2534,35.2915,35.2426,35.2752,48370.0
2016-10-25 12:50:00,64.84,64.84,64.73,64.76,50888.0,35.2752,35.2752,35.2154,35.2317,50888.0
2016-10-25 13:00:00,64.76,64.82,64.74,64.75,51678.0,35.2317,35.2643,35.2208,35.2262,51678.0
2016-10-25 13:10:00,64.75,64.79,64.74,64.77,37034.0,35.2262,35.248,35.2208,35.2371,37034.0
2016-10-25 13:20:00,64.76,64.8,64.72,64.73,68465.0,35.2317,35.2534,35.2099,35.2154,68465.0
2016-10-25 13:30:00,64.73,64.79,64.71,64.77,36966.0,35.2154,35.248,35.2045,35.2371,36966.0
2016-10-25 13:40:00,64.77,64.77,64.7,64.72,50196.0,35.2371,35.2371,35.199,35.2099,50196.0
2016-10-25 13:50:00,64.72,64.74,64.68,64.73,58003.0,35.2099,35.2208,35.1882,35.2154,58003.0
2016-10-25 14:00:00,64.74,64.76,64.71,64.75,46523.0,35.2208,35.2317,35.2045,35.2262,46523.0
2016-10-25 14:10:00,64.75,64.77,64.7,64.75,62325.0,35.2262,35.2371,35.199,35.2262,62325.0
2016-10-25 14:20:00,64.75,64.8,64.73,64.75,77318.0,35.2262,35.2534,35.2154,35.2262,77318.0
2016-10-25 14:30:00,64.75,64.79,64.72,64.78,49745.0,35.2262,35.248,35.2099,35.2426,49745.0
2016-10-25 14:40:00,64.79,64.79,64.73,64.77,71300.0,35.248,35.248,35.2154,35.2371,71300.0
2016-10-25 14:50:00,64.77,64.82,64.74,64.79,63684.0,35.2371,35.2643,35.2208,35.248,63684.0
2016-10-25 15:00:00,64.79,64.81,64.75,64.76,53443.0,35.248,35.2589,35.2262,35.2317,53443.0
2016-10-25 15:10:00,64.77,64.78,64.72,64.73,91851.0,35.2371,35.2426,35.2099,35.2154,91851.0
2016-10-25 15:20:00,64.74,64.84,64.74,64.81,98809.0,35.2208,35.2752,35.2208,35.2589,98809.0
2016-10-25 15:30:00,64.8,64.82,64.77,64.78,138317.0,35.2534,35.2643,35.2371,35.2426,138317.0
2016-10-25 15:40:00,64.78,64.81,64.69,64.75,194296.0,35.2426,35.2589,35.1936,35.2262,194296.0
2016-10-25 15:50:00,64.76,64.76,64.68,64.75,489211.0,35.2317,35.2317,35.1882,35.2262,489211.0
2016-10-26 09:30:00,64.56,64.74,64.45,64.52,186127.0,35.1229,35.2208,35.063,35.1011,186127.0
2016-10-26 09:40:00,64.53,64.59,64.33,64.34,179441.0,35.1065,35.1392,34.9977,35.0032,179441.0
2016-10-26 09:50:00,64.34,64.39,64.27,64.38,109306.0,35.0032,35.0304,34.9651,35.0249,109306.0
2016-10-26 10:00:00,64.37,64.4,64.28,64.34,104543.0,35.0195,35.0358,34.9705,35.0032,104543.0
2016-10-26 10:10:00,64.33,64.34,64.23,64.28,130232.0,34.9977,35.0032,34.9433,34.9705,130232.0
2016-10-26 10:20:00,64.28,64.41,64.24,64.41,108968.0,34.9705,35.0413,34.9488,35.0413,108968.0
2016-10-26 10:30:00,64.43,64.45,64.34,64.38,131518.0,35.0521,35.063,35.0032,35.0249,131518.0
2016-10-26 10:40:00,64.39,64.46,64.36,64.42,75111.0,35.0304,35.0685,35.0141,35.0467,75111.0
2016-10-26 10:50:00,64.42,64.46,64.35,64.45,78573.0,35.0467,35.0685,35.0086,35.063,78573.0
2016-10-26 11:00:00,64.45,64.49,64.37,64.38,82657.0,35.063,35.0848,35.0195,35.0249,82657.0
2016-10-26 11:10:00,64.37,64.45,64.33,64.44,69829.0,35.0195,35.063,34.9977,35.0576,69829.0
2016-10-26 11:20:00,64.44,64.57,64.41,64.56,47663.0,35.0576,35.1283,35.0413,35.1229,47663.0
2016-10-26 11:30:00,64.56,64.65,64.55,64.56,57563.0,35.1229,35.1718,35.1174,35.1229,57563.0
2016-10-26 11:40:00,64.56,64.56,64.48,64.51,38567.0,35.1229,35.1229,35.0793,35.0957,38567.0
2016-10-26 11:50:00,64.51,64.55,64.47,64.48,41160.0,35.0957,35.1174,35.0739,35.0793,41160.0
2016-10-26 12:00:00,64.48,64.48,64.4,64.46,40306.0,35.0793,35.0793,35.0358,35.0685,40306.0
2016-10-26 12:10:00,64.46,64.57,64.45,64.55,82026.0,35.0685,35.1283,35.063,35.1174,82026.0
2016-10-26 12:20:00,64.55,64.55,64.44,64.48,76111.0,35.1174,35.1174,35.0576,35.0793,76111.0
2016-10-26 12:30:00,64.49,64.5,64.35,64.39,36328.0,35.0848,35.0902,35.0086,35.0304,36328.0
2016-10-26 12:40:00,64.39,64.42,64.35,64.36,39624.0,35.0304,35.0467,35.0086,35.0141,39624.0
2016-10-26 12:50:00,64.36,64.4,64.32,64.39,38562.0,35.0141,35.0358,34.9923,35.0304,38562.0
2016-10-26 13:00:00,64.39,64.43,64.37,64.38,48206.0,35.0304,35.0521,35.0195,35.0249,48206.0
2016-10-26 13:10:00,64.37,64.42,64.37,64.4,53265.0,35.0195,35.0467,35.0195,35.0358,53265.0
2016-10-26 13:20:00,64.41,64.43,64.38,64.39,48526.0,35.0413,35.0521,35.0249,35.0304,48526.0
2016-10-26 13:30:00,64.39,64.45,64.35,64.37,74086.0,35.0304,35.063,35.0086,35.0195,74086.0
2016-10-26 13:40:00,64.36,64.39,64.29,64.34,59058.0,35.0141,35.0304,34.976,35.0032,59058.0
2016-10-26 13:50:00,64.35,64.38,64.29,64.34,56466.0,35.0086,35.0249,34.976,35.0032,56466.0
2016-10-26 14:00:00,64.33,64.43,64.31,64.42,82923.0,34.9977,35.0521,34.9869,35.0467,82923.0
2016-10-26 14:10:00,64.41,64.51,64.41,64.45,86860.0,35.0413,35.0957,35.0413,35.063,86860.0
2016-10-26 14:20:00,64.45,64.47,64.41,64.45,74234.0,35.063,35.0739,35.0413,35.063,74234.0
2016-10-26 14:30:00,64.45,64.57,64.43,64.56,96954.0,35.063,35.1283,35.0521,35.1229,96954.0
2016-10-26 14:40:00,64.56,64.6,64.53,64.58,106194.0,35.1229,35.1446,35.1065,35.1337,106194.0
2016-10-26 14:50:00,64.58,64.62,64.53,64.59,89280.0,35.1337,35.1555,35.1065,35.1392,89280.0
2016-10-26 15:00:00,64.59,64.59,64.46,64.53,82240.0,35.1392,35.1392,35.0685,35.1065,82240.0
2016-10-26 15:10:00,64.52,64.55,64.52,64.52,61801.0,35.1011,35.1174,35.1011,35.1011,61801.0
2016-10-26 15:20:00,64.53,64.65,64.52,64.58,108962.0,35.1065,35.1718,35.1011,35.1337,108962.0
2016-10-26 15:30:00,64.58,64.6,64.5,64.54,137255.0,35.1337,35.1446,35.0902,35.112,137255.0
2016-10-26 15:40:00,64.53,64.56,64.5,64.53,151931.0,35.1065,35.1229,35.0902,35.1065,151931.0
2016-10-26 15:50:00,64.52,64.58,64.46,64.55,465995.0,35.1011,35.1337,35.0685,35.1174,465995.0
2016-10-27 09:30:00,64.06,65.02,64.03,64.77,234973.0,34.8509,35.3731,34.8345,35.2371,234973.0
2016-10-27 09:40:00,64.78,65.25,64.57,65.19,303510.0,35.2426,35.4983,35.1283,35.4656,303510.0
2016-10-27 09:50:00,65.18,65.34,64.95,65.17,221241.0,35.4602,35.5472,35.335,35.4547,221241.0
2016-10-27 10:00:00,65.17,65.28,64.99,65.04,195239.0,35.4547,35.5146,35.3568,35.384,195239.0
2016-10-27 10:10:00,65.02,65.1,64.92,64.93,200573.0,35.3731,35.4166,35.3187,35.3242,200573.0
2016-10-27 10:20:00,64.93,64.94,64.66,64.85,156049.0,35.3242,35.3296,35.1773,35.2806,156049.0
2016-10-27 10:30:00,64.85,64.93,64.77,64.86,117402.0,35.2806,35.3242,35.2371,35.2861,117402.0
2016-10-27 10:40:00,64.86,64.86,64.69,64.83,112016.0,35.2861,35.2861,35.1936,35.2698,112016.0
2016-10-27 10:50:00,64.83,64.84,64.73,64.79,116754.0,35.2698,35.2752,35.2154,35.248,116754.0
2016-10-27 11:00:00,64.79,64.93,64.77,64.92,118331.0,35.248,35.3242,35.2371,35.3187,118331.0
2016-10-27 11:10:00,64.93,65.13,64.9,65.1,228690.0,35.3242,35.433,35.3078,35.4166,228690.0
2016-10-27 11:20:00,65.11,65.11,64.83,64.86,128939.0,35.4221,35.4221,35.2698,35.2861,128939.0
2016-10-27 11:30:00,64.86,64.9,64.73,64.77,115647.0,35.2861,35.3078,35.2154,35.2371,115647.0
2016-10-27 11:40:00,64.76,64.82,64.74,64.79,96810.0,35.2317,35.2643,35.2208,35.248,96810.0
2016-10-27 11:50:00,64.8,64.97,64.8,64.94,66939.0,35.2534,35.3459,35.2534,35.3296,66939.0
2016-10-27 12:00:00,64.95,64.95,64.87,64.89,50681.0,35.335,35.335,35.2915,35.3024,50681.0
2016-10-27 12:10:00,64.88,64.95,64.88,64.91,50684.0,35.297,35.335,35.297,35.3133,50684.0
2016-10-27 12:20:00,64.91,64.93,64.86,64.87,41368.0,35.3133,35.3242,35.2861,35.2915,41368.0
2016-10-27 12:30:00,64.87,64.9,64.74,64.75,61287.0,35.2915,35.3078,35.2208,35.2262,61287.0
2016-10-27 12:40:00,64.76,64.83,64.73,64.83,42456.0,35.2317,35.2698,35.2154,35.2698,42456.0
2016-10-27 12:50:00,64.83,64.83,64.71,64.75,63632.0,35.2698,35.2698,35.2045,35.2262,63632.0
2016-10-27 13:00:00,64.76,64.8,64.67,64.68,58540.0,35.2317,35.2534,35.1827,35.1882,58540.0
2016-10-27 13:10:00,64.69,64.73,64.65,64.68,60152.0,35.1936,35.2154,35.1718,35.1882,60152.0
2016-10-27 13:20:00,64.68,64.75,64.67,64.75,47497.0,35.1882,35.2262,35.1827,35.2262,47497.0
2016-10-27 13:30:00,64.75,64.94,64.75,64.92,68812.0,35.2262,35.3296,35.2262,35.3187,68812.0
2016-10-27 13:40:00,64.92,64.93,64.74,64.78,83195.0,35.3187,35.3242,35.2208,35.2426,83195.0
2016-10-27 13:50:00,64.78,64.84,64.62,64.62,81989.0,35.2426,35.2752,35.1555,35.1555,81989.0
2016-10-27 14:00:00,64.62,64.66,64.56,64.63,114929.0,35.1555,35.1773,35.1229,35.161,114929.0
2016-10-27 14:10:00,64.64,64.68,64.6,64.6,82926.0,35.1664,35.1882,35.1446,35.1446,82926.0
2016-10-27 14:20:00,64.61,64.64,64.53,64.56,117249.0,35.1501,35.1664,35.1065,35.1229,117249.0
2016-10-27 14:30:00,64.57,64.65,64.56,64.62,72327.0,35.1283,35.1718,35.1229,35.1555,72327.0
2016-10-27 14:40:00,64.61,64.62,64.51,64.52,72660.0,35.1501,35.1555,35.0957,35.1011,72660.0
2016-10-27 14:50:00,64.53,64.62,64.51,64.6,58194.0,35.1065,35.1555,35.0957,35.1446,58194.0
2016-10-27 15:00:00,64.59,64.6,64.46,64.46,78803.0,35.1392,35.1446,35.0685,35.0685,78803.0
2016-10-27 15:10:00,64.46,64.47,64.37,64.37,142172.0,35.0685,35.0739,35.0195,35.0195,142172.0
2016-10-27 15:20:00,64.38,64.46,64.31,64.46,159953.0,35.0249,35.0685,34.9869,35.0685,159953.0
2016-10-27 15:30:00,64.45,64.55,64.42,64.51,129760.0,35.063,35.1174,35.0467,35.0957,129760.0
2016-10-27 15:40:00,64.51,64.51,64.39,64.47,194910.0,35.0957,35.0957,35.0304,35.0739,194910.0
2016-10-27 15:50:00,64.47,64.51,64.41,64.45,421443.0,35.0739,35.0957,35.0413,35.063,421443.0
2016-10-28 09:30:00,64.86,65.44,64.78,65.42,394132.0,35.2861,35.6016,35.2426,35.5907,394132.0
2016-10-28 09:40:00,65.43,65.57,65.36,65.41,292147.0,35.5962,35.6723,35.5581,35.5853,292147.0
2016-10-28 09:50:00,65.41,65.43,65.24,65.25,155999.0,35.5853,35.5962,35.4928,35.4983,155999.0
2016-10-28 10:00:00,65.25,65.3,64.97,65.01,135717.0,35.4983,35.5255,35.3459,35.3677,135717.0
2016-10-28 10:10:00,65.01,65.25,65.0,65.2,94026.0,35.3677,35.4983,35.3622,35.4711,94026.0
2016-10-28 10:20:00,65.2,65.3,65.14,65.21,97045.0,35.4711,35.5255,35.4384,35.4765,97045.0
2016-10-28 10:30:00,65.22,65.39,65.19,65.38,128277.0,35.4819,35.5744,35.4656,35.569,128277.0
2016-10-28 10:40:00,65.38,65.39,65.33,65.38,63664.0,35.569,35.5744,35.5418,35.569,63664.0
2016-10-28 10:50:00,65.37,65.43,65.36,65.43,103844.0,35.5635,35.5962,35.5581,35.5962,103844.0
2016-10-28 11:00:00,65.42,65.46,65.35,65.37,159554.0,35.5907,35.6125,35.5527,35.5635,159554.0
2016-10-28 11:10:00,65.38,65.45,65.33,65.39,142618.0,35.569,35.6071,35.5418,35.5744,142618.0
2016-10-28 11:20:00,65.39,65.49,65.38,65.48,97304.0,35.5744,35.6288,35.569,35.6234,97304.0
2016-10-28 11:30:00,65.48,65.5,65.45,65.47,117084.0,35.6234,35.6343,35.6071,35.6179,117084.0
2016-10-28 11:40:00,65.46,65.5,65.44,65.46,134796.0,35.6125,35.6343,35.6016,35.6125,134796.0
2016-10-28 11:50:00,65.47,65.54,65.46,65.51,121609.0,35.6179,35.656,35.6125,35.6397,121609.0
2016-10-28 12:00:00,65.51,65.56,65.49,65.51,94425.0,35.6397,35.6669,35.6288,35.6397,94425.0
2016-10-28 12:10:00,65.52,65.75,65.52,65.74,160526.0,35.6451,35.7703,35.6451,35.7648,160526.0
2016-10-28 12:20:00,65.73,65.76,65.68,65.76,122408.0,35.7594,35.7757,35.7322,35.7757,122408.0
2016-10-28 12:30:00,65.76,65.83,65.76,65.81,114933.0,35.7757,35.8138,35.7757,35.8029,114933.0
2016-10-28 12:40:00,65.81,65.9,65.75,65.75,145650.0,35.8029,35.8519,35.7703,35.7703,145650.0
2016-10-28 12:50:00,65.76,65.84,65.73,65.81,70231.0,35.7757,35.8192,35.7594,35.8029,70231.0
2016-10-28 13:00:00,65.8,65.82,65.4,65.45,183887.0,35.7975,35.8084,35.5799,35.6071,183887.0
2016-10-28 13:10:00,65.46,65.73,65.34,65.64,218636.0,35.6125,35.7594,35.5472,35.7104,218636.0
2016-10-28 13:20:00,65.63,65.73,65.63,65.64,194804.0,35.705,35.7594,35.705,35.7104,194804.0
2016-10-28 13:30:00,65.63,65.63,65.37,65.5,177722.0,35.705,35.705,35.5635,35.6343,177722.0
2016-10-28 13:40:00,65.49,65.63,65.46,65.6,144095.0,35.6288,35.705,35.6125,35.6887,144095.0
2016-10-28 13:50:00,65.6,65.65,65.54,65.58,118297.0,35.6887,35.7159,35.656,35.6778,118297.0
2016-10-28 14:00:00,65.57,65.62,65.46,65.55,110427.0,35.6723,35.6995,35.6125,35.6615,110427.0
2016-10-28 14:10:00,65.55,65.75,65.54,65.71,200095.0,35.6615,35.7703,35.656,35.7485,200095.0
2016-10-28 14:20:00,65.7,65.88,65.69,65.85,308357.0,35.7431,35.841,35.7376,35.8247,308357.0
2016-10-28 14:30:00,65.85,65.92,65.77,65.86,270499.0,35.8247,35.8628,35.7812,35.8301,270499.0
2016-10-28 14:40:00,65.85,65.9,65.75,65.9,271555.0,35.8247,35.8519,35.7703,35.8519,271555.0
2016-10-28 14:50:00,65.88,66.01,65.88,66.01,220312.0,35.841,35.9117,35.841,35.9117,220312.0
2016-10-28 15:00:00,66.0,66.03,65.9,65.93,169471.0,35.9063,35.9226,35.8519,35.8682,169471.0
2016-10-28 15:10:00,65.94,65.98,65.9,65.98,188617.0,35.8736,35.8954,35.8519,35.8954,188617.0
2016-10-28 15:20:00,65.98,66.1,65.96,66.03,201848.0,35.8954,35.9607,35.8845,35.9226,201848.0
2016-10-28 15:30:00,66.03,66.04,65.87,65.92,272072.0,35.9226,35.928,35.8356,35.8628,272072.0
2016-10-28 15:40:00,65.91,65.96,65.83,65.93,303898.0,35.8573,35.8845,35.8138,35.8682,303898.0
2016-10-28 15:50:00,65.94,66.06,65.87,65.88,815520.0,35.8736,35.9389,35.8356,35.841,815520.0
2016-10-31 09:30:00,65.87,66.0,65.66,65.76,193193.0,35.8356,35.9063,35.7213,35.7757,193193.0
2016-10-31 09:40:00,65.77,66.14,65.76,66.14,161104.0,35.7812,35.9824,35.7757,35.9824,161104.0
2016-10-31 09:50:00,66.13,66.18,65.98,66.14,153357.0,35.977,36.0042,35.8954,35.9824,153357.0
2016-10-31 10:00:00,66.14,66.17,66.03,66.07,111854.0,35.9824,35.9988,35.9226,35.9444,111854.0
2016-10-31 10:10:00,66.07,66.2,66.07,66.19,100141.0,35.9444,36.0151,35.9444,36.0096,100141.0
2016-10-31 10:20:00,66.18,66.21,66.12,66.18,78930.0,36.0042,36.0205,35.9716,36.0042,78930.0
2016-10-31 10:30:00,66.19,66.22,66.08,66.14,89225.0,36.0096,36.026,35.9498,35.9824,89225.0
2016-10-31 10:40:00,66.13,66.2,66.11,66.16,110054.0,35.977,36.0151,35.9661,35.9933,110054.0
2016-10-31 10:50:00,66.16,66.21,66.05,66.1,100748.0,35.9933,36.0205,35.9335,35.9607,100748.0
2016-10-31 11:00:00,66.1,66.14,66.0,66.01,90158.0,35.9607,35.9824,35.9063,35.9117,90158.0
2016-10-31 11:10:00,66.01,66.14,66.01,66.07,86799.0,35.9117,35.9824,35.9117,35.9444,86799.0
2016-10-31 11:20:00,66.08,66.12,66.05,66.09,99197.0,35.9498,35.9716,35.9335,35.9552,99197.0
2016-10-31 11:30:00,66.09,66.14,66.07,66.09,78924.0,35.9552,35.9824,35.9444,35.9552,78924.0
2016-10-31 11:40:00,66.09,66.14,66.08,66.13,46346.0,35.9552,35.9824,35.9498,35.977,46346.0
2016-10-31 11:50:00,66.13,66.16,66.09,66.14,100301.0,35.977,35.9933,35.9552,35.9824,100301.0
2016-10-31 12:00:00,66.13,66.18,66.1,66.13,112434.0,35.977,36.0042,35.9607,35.977,112434.0
2016-10-31 12:10:00,66.13,66.15,66.06,66.06,81494.0,35.977,35.9879,35.9389,35.9389,81494.0
2016-10-31 12:20:00,66.06,66.07,66.0,66.04,107861.0,35.9389,35.9444,35.9063,35.928,107861.0
2016-10-31 12:30:00,66.03,66.08,66.02,66.06,139280.0,35.9226,35.9498,35.9172,35.9389,139280.0
2016-10-31 12:40:00,66.06,66.1,66.03,66.09,55353.0,35.9389,35.9607,35.9226,35.9552,55353.0
2016-10-31 12:50:00,66.09,66.13,66.08,66.12,50450.0,35.9552,35.977,35.9498,35.9716,50450.0
2016-10-31 13:00:00,66.11,66.12,66.06,66.09,64421.0,35.9661,35.9716,35.9389,35.9552,64421.0
2016-10-31 13:10:00,66.09,66.15,66.07,66.13,66519.0,35.9552,35.9879,35.9444,35.977,66519.0
2016-10-31 13:20:00,66.13,66.18,66.08,66.15,102073.0,35.977,36.0042,35.9498,35.9879,102073.0
2016-10-31 13:30:00,66.15,66.17,66.11,66.13,92284.0,35.9879,35.9988,35.9661,35.977,92284.0
2016-10-31 13:40:00,66.13,66.21,66.13,66.2,137202.0,35.977,36.0205,35.977,36.0151,137202.0
2016-10-31 13:50:00,66.19,66.21,66.11,66.16,109531.0,36.0096,36.0205,35.9661,35.9933,109531.0
2016-10-31 14:00:00,66.16,66.17,66.12,66.14,112645.0,35.9933,35.9988,35.9716,35.9824,112645.0
2016-10-31 14:10:00,66.13,66.18,66.12,66.14,76569.0,35.977,36.0042,35.9716,35.9824,76569.0
2016-10-31 14:20:00,66.14,66.18,66.08,66.08,86905.0,35.9824,36.0042,35.9498,35.9498,86905.0
2016-10-31 14:30:00,66.09,66.15,66.09,66.15,84612.0,35.9552,35.9879,35.9552,35.9879,84612.0
2016-10-31 14:40:00,66.16,66.17,66.07,66.07,125749.0,35.9933,35.9988,35.9444,35.9444,125749.0
2016-10-31 14:50:00,66.08,66.14,66.06,66.09,108703.0,35.9498,35.9824,35.9389,35.9552,108703.0
2016-10-31 15:00:00,66.08,66.14,66.07,66.09,105736.0,35.9498,35.9824,35.9444,35.9552,105736.0
2016-10-31 15:10:00,66.09,66.1,66.06,66.06,91851.0,35.9552,35.9607,35.9389,35.9389,91851.0
2016-10-31 15:20:00,66.07,66.09,66.06,66.07,104859.0,35.9444,35.9552,35.9389,35.9444,104859.0
2016-10-31 15:30:00,66.07,66.1,66.02,66.07,170374.0,35.9444,35.9607,35.9172,35.9444,170374.0
2016-10-31 15:40:00,66.06,66.07,66.01,66.05,226647.0,35.9389,35.9444,35.9117,35.9335,226647.0
2016-10-31 15:50:00,66.04,66.16,66.01,66.11,563321.0,35.928,35.9933,35.9117,35.9661,563321.0
2016-11-01 09:30:00,66.19,66.25,66.12,66.15,160875.0,36.0096,36.0423,35.9716,35.9879,160875.0
2016-11-01 09:40:00,66.17,66.17,65.96,66.09,130592.0,35.9988,35.9988,35.8845,35.9552,130592.0
2016-11-01 09:50:00,66.09,66.11,65.88,65.89,104358.0,35.9552,35.9661,35.841,35.8464,104358.0
2016-11-01 10:00:00,65.89,65.94,65.83,65.89,86050.0,35.8464,35.8736,35.8138,35.8464,86050.0
2016-11-01 10:10:00,65.89,65.93,65.84,65.84,185155.0,35.8464,35.8682,35.8192,35.8192,185155.0
2016-11-01 10:20:00,65.84,65.88,65.72,65.85,121139.0,35.8192,35.841,35.7539,35.8247,121139.0
2016-11-01 10:30:00,65.85,65.87,65.74,65.76,90372.0,35.8247,35.8356,35.7648,35.7757,90372.0
2016-11-01 10:40:00,65.76,65.83,65.73,65.83,115532.0,35.7757,35.8138,35.7594,35.8138,115532.0
2016-11-01 10:50:00,65.83,65.93,65.79,65.84,110860.0,35.8138,35.8682,35.792,35.8192,110860.0
2016-11-01 11:00:00,65.85,65.93,65.83,65.84,98254.0,35.8247,35.8682,35.8138,35.8192,98254.0
2016-11-01 11:10:00,65.83,65.9,65.8,65.84,85953.0,35.8138,35.8519,35.7975,35.8192,85953.0
2016-11-01 11:20:00,65.84,65.9,65.84,65.84,59766.0,35.8192,35.8519,35.8192,35.8192,59766.0
2016-11-01 11:30:00,65.84,65.86,65.81,65.83,53792.0,35.8192,35.8301,35.8029,35.8138,53792.0
2016-11-01 11:40:00,65.83,65.93,65.83,65.89,73359.0,35.8138,35.8682,35.8138,35.8464,73359.0
2016-11-01 11:50:00,65.89,65.92,65.82,65.84,66485.0,35.8464,35.8628,35.8084,35.8192,66485.0
2016-11-01 12:00:00,65.84,65.87,65.72,65.73,164783.0,35.8192,35.8356,35.7539,35.7594,164783.0
2016-11-01 12:10:00,65.73,65.74,65.62,65.64,60762.0,35.7594,35.7648,35.6995,35.7104,60762.0
2016-11-01 12:20:00,65.64,65.68,65.58,65.58,63336.0,35.7104,35.7322,35.6778,35.6778,63336.0
2016-11-01 12:30:00,65.58,65.68,65.58,65.61,50721.0,35.6778,35.7322,35.6778,35.6941,50721.0
2016-11-01 12:40:00,65.62,65.64,65.55,65.57,98047.0,35.6995,35.7104,35.6615,35.6723,98047.0
2016-11-01 12:50:00,65.56,65.6,65.49,65.6,62040.0,35.6669,35.6887,35.6288,35.6887,62040.0
2016-11-01 13:00:00,65.6,65.67,65.55,65.58,118497.0,35.6887,35.7267,35.6615,35.6778,118497.0
2016-11-01 13:10:00,65.58,65.6,65.54,65.6,83040.0,35.6778,35.6887,35.656,35.6887,83040.0
2016-11-01 13:20:00,65.59,65.61,65.55,65.58,68296.0,35.6832,35.6941,35.6615,35.6778,68296.0
2016-11-01 13:30:00,65.58,65.62,65.55,65.58,73199.0,35.6778,35.6995,35.6615,35.6778,73199.0
2016-11-01 13:40:00,65.58,65.61,65.5,65.52,102634.0,35.6778,35.6941,35.6343,35.6451,102634.0
2016-11-01 13:50:00,65.52,65.56,65.47,65.52,83354.0,35.6451,35.6669,35.6179,35.6451,83354.0
2016-11-01 14:00:00,65.52,65.6,65.49,65.59,120957.0,35.6451,35.6887,35.6288,35.6832,120957.0
2016-11-01 14:10:00,65.58,65.66,65.51,65.54,249600.0,35.6778,35.7213,35.6397,35.656,249600.0
2016-11-01 14:20:00,65.53,65.7,65.47,65.65,167463.0,35.6506,35.7431,35.6179,35.7159,167463.0
2016-11-01 14:30:00,65.65,65.76,65.62,65.73,154686.0,35.7159,35.7757,35.6995,35.7594,154686.0
2016-11-01 14:40:00,65.73,65.73,65.59,65.61,112571.0,35.7594,35.7594,35.6832,35.6941,112571.0
2016-11-01 14:50:00,65.61,65.68,65.59,65.63,69621.0,35.6941,35.7322,35.6832,35.705,69621.0
2016-11-01 15:00:00,65.62,65.71,65.58,65.69,112300.0,35.6995,35.7485,35.6778,35.7376,112300.0
2016-11-01 15:10:00,65.69,65.76,65.63,65.71,163965.0,35.7376,35.7757,35.705,35.7485,163965.0
2016-11-01 15:20:00,65.71,65.71,65.62,65.67,189012.0,35.7485,35.7485,35.6995,35.7267,189012.0
2016-11-01 15:30:00,65.67,65.68,65.46,65.53,168725.0,35.7267,35.7322,35.6125,35.6506,168725.0
2016-11-01 15:40:00,65.53,65.59,65.43,65.5,275786.0,35.6506,35.6832,35.5962,35.6343,275786.0
2016-11-01 15:50:00,65.51,65.53,65.4,65.5,572128.0,35.6397,35.6506,35.5799,35.6343,572128.0
2016-11-02 09:30:00,65.28,65.69,65.24,65.65,188952.0,35.5146,35.7376,35.4928,35.7159,188952.0
2016-11-02 09:40:00,65.67,65.69,65.4,65.65,152039.0,35.7267,35.7376,35.5799,35.7159,152039.0
2016-11-02 09:50:00,65.65,65.73,65.63,65.69,69714.0,35.7159,35.7594,35.705,35.7376,69714.0
2016-11-02 10:00:00,65.69,65.7,65.61,65.62,83327.0,35.7376,35.7431,35.6941,35.6995,83327.0
2016-11-02 10:10:00,65.62,65.81,65.61,65.79,80262.0,35.6995,35.8029,35.6941,35.792,80262.0
2016-11-02 10:20:00,65.78,65.78,65.55,65.58,64019.0,35.7866,35.7866,35.6615,35.6778,64019.0
2016-11-02 10:30:00,65.57,65.69,65.52,65.68,79835.0,35.6723,35.7376,35.6451,35.7322,79835.0
2016-11-02 10:40:00,65.67,65.67,65.48,65.49,66938.0,35.7267,35.7267,35.6234,35.6288,66938.0
2016-11-02 10:50:00,65.49,65.53,65.38,65.46,143579.0,35.6288,35.6506,35.569,35.6125,143579.0
2016-11-02 11:00:00,65.45,65.53,65.43,65.46,96297.0,35.6071,35.6506,35.5962,35.6125,96297.0
2016-11-02 11:10:00,65.46,65.54,65.44,65.5,120420.0,35.6125,35.656,35.6016,35.6343,120420.0
2016-11-02 11:20:00,65.51,65.51,65.35,65.37,115654.0,35.6397,35.6397,35.5527,35.5635,115654.0
2016-11-02 11:30:00,65.37,65.39,65.25,65.3,119020.0,35.5635,35.5744,35.4983,35.5255,119020.0
2016-11-02 11:40:00,65.31,65.38,65.24,65.26,118564.0,35.5309,35.569,35.4928,35.5037,118564.0
2016-11-02 11:50:00,65.27,65.28,65.19,65.25,103805.0,35.5091,35.5146,35.4656,35.4983,103805.0
2016-11-02 12:00:00,65.24,65.34,65.23,65.33,51117.0,35.4928,35.5472,35.4874,35.5418,51117.0
2016-11-02 12:10:00,65.33,65.34,65.26,65.29,52650.0,35.5418,35.5472,35.5037,35.52,52650.0
2016-11-02 12:20:00,65.29,65.34,65.27,65.27,82305.0,35.52,35.5472,35.5091,35.5091,82305.0
2016-11-02 12:30:00,65.27,65.34,65.24,65.31,57932.0,35.5091,35.5472,35.4928,35.5309,57932.0
2016-11-02 12:40:00,65.32,65.37,65.3,65.36,47407.0,35.5363,35.5635,35.5255,35.5581,47407.0
2016-11-02 12:50:00,65.36,65.39,65.32,65.33,36382.0,35.5581,35.5744,35.5363,35.5418,36382.0
2016-11-02 13:00:00,65.34,65.36,65.26,65.26,56430.0,35.5472,35.5581,35.5037,35.5037,56430.0
2016-11-02 13:10:00,65.27,65.31,65.17,65.28,67634.0,35.5091,35.5309,35.4547,35.5146,67634.0
2016-11-02 13:20:00,65.27,65.38,65.27,65.37,54604.0,35.5091,35.569,35.5091,35.5635,54604.0
2016-11-02 13:30:00,65.37,65.42,65.35,65.42,67216.0,35.5635,35.5907,35.5527,35.5907,67216.0
2016-11-02 13:40:00,65.42,65.42,65.29,65.33,45046.0,35.5907,35.5907,35.52,35.5418,45046.0
2016-11-02 13:50:00,65.33,65.37,65.22,65.22,58953.0,35.5418,35.5635,35.4819,35.4819,58953.0
2016-11-02 14:00:00,65.22,65.33,65.16,65.23,69818.0,35.4819,35.5418,35.4493,35.4874,69818.0
2016-11-02 14:10:00,65.24,65.26,65.17,65.22,116514.0,35.4928,35.5037,35.4547,35.4819,116514.0
2016-11-02 14:20:00,65.23,65.32,65.23,65.25,128661.0,35.4874,35.5363,35.4874,35.4983,128661.0
2016-11-02 14:30:00,65.25,65.31,65.23,65.24,72053.0,35.4983,35.5309,35.4874,35.4928,72053.0
2016-11-02 14:40:00,65.25,65.26,65.18,65.2,95161.0,35.4983,35.5037,35.4602,35.4711,95161.0
2016-11-02 14:50:00,65.19,65.28,65.18,65.26,91072.0,35.4656,35.5146,35.4602,35.5037,91072.0
2016-11-02 15:00:00,65.26,65.34,65.19,65.34,82712.0,35.5037,35.5472,35.4656,35.5472,82712.0
2016-11-02 15:10:00,65.33,65.35,65.27,65.28,88734.0,35.5418,35.5527,35.5091,35.5146,88734.0
2016-11-02 15:20:00,65.29,65.37,65.29,65.34,112648.0,35.52,35.5635,35.52,35.5472,112648.0
2016-11-02 15:30:00,65.34,65.35,65.26,65.27,108320.0,35.5472,35.5527,35.5037,35.5091,108320.0
2016-11-02 15:40:00,65.27,65.33,65.2,65.24,165763.0,35.5091,35.5418,35.4711,35.4928,165763.0
2016-11-02 15:50:00,65.24,65.25,65.11,65.13,388656.0,35.4928,35.4983,35.4221,35.433,388656.0
2016-11-03 09:30:00,65.09,65.31,64.98,65.08,237637.0,35.4112,35.5309,35.3514,35.4058,237637.0
2016-11-03 09:40:00,65.08,65.15,65.03,65.12,115608.0,35.4058,35.4438,35.3786,35.4275,115608.0
2016-11-03 09:50:00,65.13,65.13,64.99,65.06,250605.0,35.433,35.433,35.3568,35.3949,250605.0
2016-11-03 10:00:00,65.07,65.11,65.0,65.03,162687.0,35.4003,35.4221,35.3622,35.3786,162687.0
2016-11-03 10:10:00,65.02,65.1,64.96,65.06,149409.0,35.3731,35.4166,35.3405,35.3949,149409.0
2016-11-03 10:20:00,65.07,65.08,65.01,65.05,95363.0,35.4003,35.4058,35.3677,35.3894,95363.0
2016-11-03 10:30:00,65.04,65.09,65.01,65.03,80183.0,35.384,35.4112,35.3677,35.3786,80183.0
2016-11-03 10:40:00,65.02,65.06,64.93,64.98,105977.0,35.3731,35.3949,35.3242,35.3514,105977.0
2016-11-03 10:50:00,64.98,65.02,64.91,65.01,77614.0,35.3514,35.3731,35.3133,35.3677,77614.0
2016-11-03 11:00:00,65.01,65.02,64.93,64.94,77971.0,35.3677,35.3731,35.3242,35.3296,77971.0
2016-11-03 11:10:00,64.94,64.94,64.87,64.89,113528.0,35.3296,35.3296,35.2915,35.3024,113528.0
2016-11-03 11:20:00,64.89,64.9,64.8,64.84,94044.0,35.3024,35.3078,35.2534,35.2752,94044.0
2016-11-03 11:30:00,64.84,64.86,64.77,64.8,85409.0,35.2752,35.2861,35.2371,35.2534,85409.0
2016-11-03 11:40:00,64.8,64.8,64.71,64.78,80449.0,35.2534,35.2534,35.2045,35.2426,80449.0
2016-11-03 11:50:00,64.77,64.82,64.72,64.76,70236.0,35.2371,35.2643,35.2099,35.2317,70236.0
2016-11-03 12:00:00,64.76,64.82,64.73,64.75,80773.0,35.2317,35.2643,35.2154,35.2262,80773.0
2016-11-03 12:10:00,64.75,64.76,64.62,64.65,235062.0,35.2262,35.2317,35.1555,35.1718,235062.0
2016-11-03 12:20:00,64.66,64.66,64.57,64.61,115154.0,35.1773,35.1773,35.1283,35.1501,115154.0
2016-11-03 12:30:00,64.61,64.61,64.47,64.47,262132.0,35.1501,35.1501,35.0739,35.0739,262132.0
2016-11-03 12:40:00,64.48,64.5,64.39,64.46,156637.0,35.0793,35.0902,35.0304,35.0685,156637.0
2016-11-03 12:50:00,64.46,64.51,64.44,64.48,136676.0,35.0685,35.0957,35.0576,35.0793,136676.0
2016-11-03 13:00:00,64.48,64.6,64.43,64.57,181552.0,35.0793,35.1446,35.0521,35.1283,181552.0
2016-11-03 13:10:00,64.57,64.64,64.47,64.56,411307.0,35.1283,35.1664,35.0739,35.1229,411307.0
2016-11-03 13:20:00,64.56,64.92,64.52,64.9,439166.0,35.1229,35.3187,35.1011,35.3078,439166.0
2016-11-03 13:30:00,64.9,65.03,64.87,64.94,270941.0,35.3078,35.3786,35.2915,35.3296,270941.0
2016-11-03 13:40:00,64.95,64.96,64.82,64.86,112701.0,35.335,35.3405,35.2643,35.2861,112701.0
2016-11-03 13:50:00,64.87,64.89,64.83,64.88,82925.0,35.2915,35.3024,35.2698,35.297,82925.0
2016-11-03 14:00:00,64.89,64.94,64.84,64.84,68556.0,35.3024,35.3296,35.2752,35.2752,68556.0
2016-11-03 14:10:00,64.84,64.97,64.84,64.95,80840.0,35.2752,35.3459,35.2752,35.335,80840.0
2016-11-03 14:20:00,64.95,65.01,64.94,65.01,68820.0,35.335,35.3677,35.3296,35.3677,68820.0
2016-11-03 14:30:00,65.01,65.02,64.9,64.97,63713.0,35.3677,35.3731,35.3078,35.3459,63713.0
2016-11-03 14:40:00,64.97,65.01,64.95,65.01,78080.0,35.3459,35.3677,35.335,35.3677,78080.0
2016-11-03 14:50:00,65.01,65.11,64.99,65.08,99928.0,35.3677,35.4221,35.3568,35.4058,99928.0
2016-11-03 15:00:00,65.08,65.09,65.0,65.01,65013.0,35.4058,35.4112,35.3622,35.3677,65013.0
2016-11-03 15:10:00,65.01,65.06,64.96,64.99,83820.0,35.3677,35.3949,35.3405,35.3568,83820.0
2016-11-03 15:20:00,64.99,65.05,64.97,65.03,271945.0,35.3568,35.3894,35.3459,35.3786,271945.0
2016-11-03 15:30:00,65.03,65.06,65.02,65.04,372854.0,35.3786,35.3949,35.3731,35.384,372854.0
2016-11-03 15:40:00,65.04,65.13,65.02,65.08,469577.0,35.384,35.433,35.3731,35.4058,469577.0
2016-11-03 15:50:00,65.08,65.13,65.0,65.09,386510.0,35.4058,35.433,35.3622,35.4112,386510.0
2016-11-04 09:30:00,64.88,65.17,64.81,65.08,229369.0,35.297,35.4547,35.2589,35.4058,229369.0
2016-11-04 09:40:00,65.09,65.17,64.88,65.0,118962.0,35.4112,35.4547,35.297,35.3622,118962.0
2016-11-04 09:50:00,64.99,65.13,64.99,65.05,92400.0,35.3568,35.433,35.3568,35.3894,92400.0
2016-11-04 10:00:00,65.06,65.08,64.72,64.72,112268.0,35.3949,35.4058,35.2099,35.2099,112268.0
2016-11-04 10:10:00,64.73,64.87,64.72,64.84,120037.0,35.2154,35.2915,35.2099,35.2752,120037.0
2016-11-04 10:20:00,64.84,64.85,64.56,64.66,124935.0,35.2752,35.2806,35.1229,35.1773,124935.0
2016-11-04 10:30:00,64.66,64.66,64.53,64.54,112197.0,35.1773,35.1773,35.1065,35.112,112197.0
2016-11-04 10:40:00,64.53,64.54,64.42,64.43,86482.0,35.1065,35.112,35.0467,35.0521,86482.0
2016-11-04 10:50:00,64.43,64.55,64.43,64.49,99390.0,35.0521,35.1174,35.0521,35.0848,99390.0
2016-11-04 11:00:00,64.49,64.53,64.44,64.45,86726.0,35.0848,35.1065,35.0576,35.063,86726.0
2016-11-04 11:10:00,64.45,64.54,64.42,64.47,126447.0,35.063,35.112,35.0467,35.0739,126447.0
2016-11-04 11:20:00,64.48,64.6,64.43,64.57,92180.0,35.0793,35.1446,35.0521,35.1283,92180.0
2016-11-04 11:30:00,64.56,64.58,64.47,64.49,81749.0,35.1229,35.1337,35.0739,35.0848,81749.0
2016-11-04 11:40:00,64.48,64.52,64.42,64.43,126133.0,35.0793,35.1011,35.0467,35.0521,126133.0
2016-11-04 11:50:00,64.43,64.54,64.42,64.52,72645.0,35.0521,35.112,35.0467,35.1011,72645.0
2016-11-04 12:00:00,64.52,64.54,64.5,64.52,79002.0,35.1011,35.112,35.0902,35.1011,79002.0
2016-11-04 12:10:00,64.52,64.57,64.52,64.56,124992.0,35.1011,35.1283,35.1011,35.1229,124992.0
2016-11-04 12:20:00,64.56,64.62,64.55,64.59,116702.0,35.1229,35.1555,35.1174,35.1392,116702.0
2016-11-04 12:30:00,64.59,64.6,64.54,64.56,130192.0,35.1392,35.1446,35.112,35.1229,130192.0
2016-11-04 12:40:00,64.57,64.6,64.53,64.55,65700.0,35.1283,35.1446,35.1065,35.1174,65700.0
2016-11-04 12:50:00,64.55,64.62,64.55,64.56,41994.0,35.1174,35.1555,35.1174,35.1229,41994.0
2016-11-04 13:00:00,64.57,64.57,64.51,64.53,133000.0,35.1283,35.1283,35.0957,35.1065,133000.0
2016-11-04 13:10:00,64.53,64.55,64.5,64.52,74908.0,35.1065,35.1174,35.0902,35.1011,74908.0
2016-11-04 13:20:00,64.53,64.55,64.5,64.51,92597.0,35.1065,35.1174,35.0902,35.0957,92597.0
2016-11-04 13:30:00,64.51,64.56,64.5,64.54,96629.0,35.0957,35.1229,35.0902,35.112,96629.0
2016-11-04 13:40:00,64.53,64.55,64.51,64.55,114201.0,35.1065,35.1174,35.0957,35.1174,114201.0
2016-11-04 13:50:00,64.54,64.55,64.44,64.5,141637.0,35.112,35.1174,35.0576,35.0902,141637.0
2016-11-04 14:00:00,64.51,64.55,64.5,64.55,63103.0,35.0957,35.1174,35.0902,35.1174,63103.0
2016-11-04 14:10:00,64.54,64.62,64.53,64.6,155338.0,35.112,35.1555,35.1065,35.1446,155338.0
2016-11-04 14:20:00,64.61,64.7,64.6,64.69,81808.0,35.1501,35.199,35.1446,35.1936,81808.0
2016-11-04 14:30:00,64.68,64.72,64.66,64.67,87431.0,35.1882,35.2099,35.1773,35.1827,87431.0
2016-11-04 14:40:00,64.68,64.7,64.58,64.58,72032.0,35.1882,35.199,35.1337,35.1337,72032.0
2016-11-04 14:50:00,64.58,64.63,64.57,64.61,87769.0,35.1337,35.161,35.1283,35.1501,87769.0
2016-11-04 15:00:00,64.61,64.61,64.56,64.56,104132.0,35.1501,35.1501,35.1229,35.1229,104132.0
2016-11-04 15:10:00,64.56,64.62,64.55,64.61,100364.0,35.1229,35.1555,35.1174,35.1501,100364.0
2016-11-04 15:20:00,64.6,64.62,64.56,64.58,107747.0,35.1446,35.1555,35.1229,35.1337,107747.0
2016-11-04 15:30:00,64.58,64.58,64.44,64.46,251351.0,35.1337,35.1337,35.0576,35.0685,251351.0
2016-11-04 15:40:00,64.46,64.46,64.33,64.37,293055.0,35.0685,35.0685,34.9977,35.0195,293055.0
2016-11-04 15:50:00,64.36,64.46,64.31,64.4,521221.0,35.0141,35.0685,34.9869,35.0358,521221.0
2016-11-07 09:30:00,64.6,64.9,64.6,64.78,394135.0,35.1446,35.3078,35.1446,35.2426,394135.0
2016-11-07 09:40:00,64.8,64.89,64.78,64.84,146069.0,35.2534,35.3024,35.2426,35.2752,146069.0
2016-11-07 09:50:00,64.84,64.86,64.8,64.85,116309.0,35.2752,35.2861,35.2534,35.2806,116309.0
2016-11-07 10:00:00,64.84,64.85,64.76,64.81,164436.0,35.2752,35.2806,35.2317,35.2589,164436.0
2016-11-07 10:10:00,64.81,64.86,64.75,64.81,259141.0,35.2589,35.2861,35.2262,35.2589,259141.0
2016-11-07 10:20:00,64.81,64.85,64.78,64.84,87542.0,35.2589,35.2806,35.2426,35.2752,87542.0
2016-11-07 10:30:00,64.83,65.0,64.8,64.98,219331.0,35.2698,35.3622,35.2534,35.3514,219331.0
2016-11-07 10:40:00,64.98,65.0,64.89,65.0,89292.0,35.3514,35.3622,35.3024,35.3622,89292.0
2016-11-07 10:50:00,65.0,65.15,64.97,65.14,154532.0,35.3622,35.4438,35.3459,35.4384,154532.0
2016-11-07 11:00:00,65.14,65.22,65.07,65.22,154528.0,35.4384,35.4819,35.4003,35.4819,154528.0
2016-11-07 11:10:00,65.21,65.22,65.07,65.09,141088.0,35.4765,35.4819,35.4003,35.4112,141088.0
2016-11-07 11:20:00,65.09,65.17,65.05,65.09,111120.0,35.4112,35.4547,35.3894,35.4112,111120.0
2016-11-07 11:30:00,65.09,65.21,65.08,65.2,82721.0,35.4112,35.4765,35.4058,35.4711,82721.0
2016-11-07 11:40:00,65.2,65.29,65.17,65.24,120637.0,35.4711,35.52,35.4547,35.4928,120637.0
2016-11-07 11:50:00,65.24,65.29,65.19,65.24,79891.0,35.4928,35.52,35.4656,35.4928,79891.0
2016-11-07 12:00:00,65.24,65.27,65.18,65.18,88805.0,35.4928,35.5091,35.4602,35.4602,88805.0
2016-11-07 12:10:00,65.19,65.26,65.18,65.24,82645.0,35.4656,35.5037,35.4602,35.4928,82645.0
2016-11-07 12:20:00,65.24,65.26,65.18,65.25,97933.0,35.4928,35.5037,35.4602,35.4983,97933.0
2016-11-07 12:30:00,65.26,65.27,65.21,65.22,61731.0,35.5037,35.5091,35.4765,35.4819,61731.0
2016-11-07 12:40:00,65.22,65.28,65.19,65.25,88280.0,35.4819,35.5146,35.4656,35.4983,88280.0
2016-11-07 12:50:00,65.26,65.3,65.25,65.3,50817.0,35.5037,35.5255,35.4983,35.5255,50817.0
2016-11-07 13:00:00,65.3,65.35,65.28,65.35,88649.0,35.5255,35.5527,35.5146,35.5527,88649.0
2016-11-07 13:10:00,65.34,65.36,65.26,65.32,123423.0,35.5472,35.5581,35.5037,35.5363,123423.0
2016-11-07 13:20:00,65.32,65.37,65.3,65.36,62891.0,35.5363,35.5635,35.5255,35.5581,62891.0
2016-11-07 13:30:00,65.35,65.39,65.33,65.36,74310.0,35.5527,35.5744,35.5418,35.5581,74310.0
2016-11-07 13:40:00,65.36,65.39,65.32,65.38,106303.0,35.5581,35.5744,35.5363,35.569,106303.0
2016-11-07 13:50:00,65.38,65.4,65.3,65.36,117876.0,35.569,35.5799,35.5255,35.5581,117876.0
2016-11-07 14:00:00,65.36,65.38,65.31,65.34,86826.0,35.5581,35.569,35.5309,35.5472,86826.0
2016-11-07 14:10:00,65.34,65.36,65.26,65.34,170026.0,35.5472,35.5581,35.5037,35.5472,170026.0
2016-11-07 14:20:00,65.34,65.35,65.28,65.31,74342.0,35.5472,35.5527,35.5146,35.5309,74342.0
2016-11-07 14:30:00,65.31,65.31,65.21,65.22,114486.0,35.5309,35.5309,35.4765,35.4819,114486.0
2016-11-07 14:40:00,65.22,65.26,65.15,65.18,168130.0,35.4819,35.5037,35.4438,35.4602,168130.0
2016-11-07 14:50:00,65.18,65.19,65.11,65.13,144831.0,35.4602,35.4656,35.4221,35.433,144831.0
2016-11-07 15:00:00,65.14,65.15,65.01,65.01,138467.0,35.4384,35.4438,35.3677,35.3677,138467.0
2016-11-07 15:10:00,65.01,65.08,64.99,65.08,181877.0,35.3677,35.4058,35.3568,35.4058,181877.0
2016-11-07 15:20:00,65.08,65.17,65.07,65.15,116563.0,35.4058,35.4547,35.4003,35.4438,116563.0
2016-11-07 15:30:00,65.16,65.16,65.08,65.13,146131.0,35.4493,35.4493,35.4058,35.433,146131.0
2016-11-07 15:40:00,65.13,65.23,65.12,65.22,228830.0,35.433,35.4874,35.4275,35.4819,228830.0
2016-11-07 15:50:00,65.23,65.27,65.18,65.26,755641.0,35.4874,35.5091,35.4602,35.5037,755641.0
2016-11-08 09:30:00,65.29,65.95,65.18,65.88,264447.0,35.52,35.8791,35.4602,35.841,264447.0
2016-11-08 09:40:00,65.86,65.86,65.76,65.81,182092.0,35.8301,35.8301,35.7757,35.8029,182092.0
2016-11-08 09:50:00,65.82,65.83,65.69,65.81,192538.0,35.8084,35.8138,35.7376,35.8029,192538.0
2016-11-08 10:00:00,65.81,65.83,65.68,65.73,140796.0,35.8029,35.8138,35.7322,35.7594,140796.0
2016-11-08 10:10:00,65.72,65.78,65.71,65.75,100699.0,35.7539,35.7866,35.7485,35.7703,100699.0
2016-11-08 10:20:00,65.74,65.75,65.63,65.66,75041.0,35.7648,35.7703,35.705,35.7213,75041.0
2016-11-08 10:30:00,65.66,65.66,65.53,65.53,61874.0,35.7213,35.7213,35.6506,35.6506,61874.0
2016-11-08 10:40:00,65.53,65.57,65.47,65.5,81213.0,35.6506,35.6723,35.6179,35.6343,81213.0
2016-11-08 10:50:00,65.5,65.56,65.45,65.48,65896.0,35.6343,35.6669,35.6071,35.6234,65896.0
2016-11-08 11:00:00,65.47,65.57,65.46,65.54,102323.0,35.6179,35.6723,35.6125,35.656,102323.0
2016-11-08 11:10:00,65.55,65.68,65.54,65.68,95356.0,35.6615,35.7322,35.656,35.7322,95356.0
2016-11-08 11:20:00,65.67,65.72,65.62,65.67,87427.0,35.7267,35.7539,35.6995,35.7267,87427.0
2016-11-08 11:30:00,65.67,65.79,65.67,65.74,113178.0,35.7267,35.792,35.7267,35.7648,113178.0
2016-11-08 11:40:00,65.73,65.74,65.6,65.63,88376.0,35.7594,35.7648,35.6887,35.705,88376.0
2016-11-08 11:50:00,65.64,65.67,65.61,65.65,73884.0,35.7104,35.7267,35.6941,35.7159,73884.0
2016-11-08 12:00:00,65.66,65.88,65.64,65.88,169912.0,35.7213,35.841,35.7104,35.841,169912.0
2016-11-08 12:10:00,65.88,65.89,65.82,65.84,110755.0,35.841,35.8464,35.8084,35.8192,110755.0
2016-11-08 12:20:00,65.84,65.91,65.82,65.9,104580.0,35.8192,35.8573,35.8084,35.8519,104580.0
2016-11-08 12:30:00,65.9,65.93,65.86,65.92,96365.0,35.8519,35.8682,35.8301,35.8628,96365.0
2016-11-08 12:40:00,65.92,65.98,65.9,65.95,48207.0,35.8628,35.8954,35.8519,35.8791,48207.0
2016-11-08 12:50:00,65.96,66.0,65.95,65.99,50475.0,35.8845,35.9063,35.8791,35.9008,50475.0
2016-11-08 13:00:00,65.99,66.04,65.92,65.96,85251.0,35.9008,35.928,35.8628,35.8845,85251.0
2016-11-08 13:10:00,65.95,66.06,65.95,66.06,46163.0,35.8791,35.9389,35.8791,35.9389,46163.0
2016-11-08 13:20:00,66.06,66.09,66.04,66.08,50831.0,35.9389,35.9552,35.928,35.9498,50831.0
2016-11-08 13:30:00,66.07,66.11,66.02,66.06,84498.0,35.9444,35.9661,35.9172,35.9389,84498.0
2016-11-08 13:40:00,66.06,66.15,66.06,66.14,105193.0,35.9389,35.9879,35.9389,35.9824,105193.0
2016-11-08 13:50:00,66.13,66.15,66.06,66.11,64931.0,35.977,35.9879,35.9389,35.9661,64931.0
2016-11-08 14:00:00,66.12,66.13,66.06,66.08,60041.0,35.9716,35.977,35.9389,35.9498,60041.0
2016-11-08 14:10:00,66.08,66.13,66.03,66.13,104081.0,35.9498,35.977,35.9226,35.977,104081.0
2016-11-08 14:20:00,66.13,66.15,66.06,66.14,98565.0,35.977,35.9879,35.9389,35.9824,98565.0
2016-11-08 14:30:00,66.13,66.13,66.01,66.08,136590.0,35.977,35.977,35.9117,35.9498,136590.0
2016-11-08 14:40:00,66.08,66.12,66.04,66.12,74744.0,35.9498,35.9716,35.928,35.9716,74744.0
2016-11-08 14:50:00,66.12,66.19,66.11,66.13,109109.0,35.9716,36.0096,35.9661,35.977,109109.0
2016-11-08 15:00:00,66.13,66.19,66.09,66.18,94648.0,35.977,36.0096,35.9552,36.0042,94648.0
2016-11-08 15:10:00,66.19,66.2,66.14,66.15,93610.0,36.0096,36.0151,35.9824,35.9879,93610.0
2016-11-08 15:20:00,66.14,66.17,66.09,66.12,258416.0,35.9824,35.9988,35.9552,35.9716,258416.0
2016-11-08 15:30:00,66.13,66.14,66.05,66.06,248435.0,35.977,35.9824,35.9335,35.9389,248435.0
2016-11-08 15:40:00,66.06,66.13,65.96,65.96,293532.0,35.9389,35.977,35.8845,35.8845,293532.0
2016-11-08 15:50:00,65.97,65.98,65.74,65.87,879700.0,35.89,35.8954,35.7648,35.8356,879700.0
2016-11-09 09:30:00,64.13,64.16,62.63,62.91,1242530.0,34.8889,34.9053,34.0729,34.2252,1242530.0
2016-11-09 09:40:00,62.88,63.78,62.88,63.55,688284.0,34.2089,34.6985,34.2089,34.5734,688284.0
2016-11-09 09:50:00,63.55,63.66,63.36,63.55,620125.0,34.5734,34.6332,34.47,34.5734,620125.0
2016-11-09 10:00:00,63.55,63.92,63.51,63.86,442232.0,34.5734,34.7747,34.5516,34.742,442232.0
2016-11-09 10:10:00,63.85,63.86,63.69,63.72,269914.0,34.7366,34.742,34.6496,34.6659,269914.0
2016-11-09 10:20:00,63.73,63.76,63.67,63.76,293248.0,34.6713,34.6876,34.6387,34.6876,293248.0
2016-11-09 10:30:00,63.76,64.0,63.71,63.93,199141.0,34.6876,34.8182,34.6604,34.7801,199141.0
2016-11-09 10:40:00,63.92,63.94,63.73,63.75,210959.0,34.7747,34.7856,34.6713,34.6822,210959.0
2016-11-09 10:50:00,63.75,63.94,63.74,63.85,184742.0,34.6822,34.7856,34.6768,34.7366,184742.0
2016-11-09 11:00:00,63.86,63.94,63.68,63.69,217377.0,34.742,34.7856,34.6441,34.6496,217377.0
2016-11-09 11:10:00,63.69,63.92,63.69,63.84,220472.0,34.6496,34.7747,34.6496,34.7312,220472.0
2016-11-09 11:20:00,63.85,64.0,63.84,63.99,142820.0,34.7366,34.8182,34.7312,34.8128,142820.0
2016-11-09 11:30:00,63.99,64.13,63.97,64.13,213785.0,34.8128,34.8889,34.8019,34.8889,213785.0
2016-11-09 11:40:00,64.14,64.27,64.01,64.26,162175.0,34.8944,34.9651,34.8236,34.9597,162175.0
2016-11-09 11:50:00,64.25,64.34,64.11,64.11,220170.0,34.9542,35.0032,34.8781,34.8781,220170.0
2016-11-09 12:00:00,64.11,64.12,63.97,64.01,194829.0,34.8781,34.8835,34.8019,34.8236,194829.0
2016-11-09 12:10:00,64.02,64.03,63.85,63.88,138782.0,34.8291,34.8345,34.7366,34.7529,138782.0
2016-11-09 12:20:00,63.87,63.9,63.82,63.89,112870.0,34.7475,34.7638,34.7203,34.7584,112870.0
2016-11-09 12:30:00,63.89,64.07,63.89,64.02,110218.0,34.7584,34.8563,34.7584,34.8291,110218.0
2016-11-09 12:40:00,64.02,64.05,63.83,63.85,97927.0,34.8291,34.8454,34.7257,34.7366,97927.0
2016-11-09 12:50:00,63.85,63.95,63.83,63.95,112899.0,34.7366,34.791,34.7257,34.791,112899.0
2016-11-09 13:00:00,63.94,64.06,63.9,63.93,130758.0,34.7856,34.8509,34.7638,34.7801,130758.0
2016-11-09 13:10:00,63.93,63.93,63.75,63.8,250209.0,34.7801,34.7801,34.6822,34.7094,250209.0
2016-11-09 13:20:00,63.8,63.8,63.54,63.58,117160.0,34.7094,34.7094,34.568,34.5897,117160.0
2016-11-09 13:30:00,63.58,63.67,63.57,63.57,116591.0,34.5897,34.6387,34.5843,34.5843,116591.0
2016-11-09 13:40:00,63.57,63.74,63.57,63.7,103524.0,34.5843,34.6768,34.5843,34.655,103524.0
2016-11-09 13:50:00,63.7,63.71,63.56,63.6,154859.0,34.655,34.6604,34.5788,34.6006,154859.0
2016-11-09 14:00:00,63.61,63.62,63.55,63.58,108450.0,34.606,34.6115,34.5734,34.5897,108450.0
2016-11-09 14:10:00,63.58,63.65,63.56,63.59,130014.0,34.5897,34.6278,34.5788,34.5952,130014.0
2016-11-09 14:20:00,63.59,63.69,63.59,63.67,140930.0,34.5952,34.6496,34.5952,34.6387,140930.0
2016-11-09 14:30:00,63.67,64.02,63.66,64.01,235972.0,34.6387,34.8291,34.6332,34.8236,235972.0
2016-11-09 14:40:00,64.02,64.06,63.91,63.97,214321.0,34.8291,34.8509,34.7692,34.8019,214321.0
2016-11-09 14:50:00,63.97,63.97,63.87,63.95,114618.0,34.8019,34.8019,34.7475,34.791,114618.0
2016-11-09 15:00:00,63.95,64.06,63.94,64.06,112600.0,34.791,34.8509,34.7856,34.8509,112600.0
2016-11-09 15:10:00,64.06,64.11,64.02,64.08,135811.0,34.8509,34.8781,34.8291,34.8617,135811.0
2016-11-09 15:20:00,64.08,64.17,64.02,64.13,152411.0,34.8617,34.9107,34.8291,34.8889,152411.0
2016-11-09 15:30:00,64.13,64.15,64.03,64.05,212371.0,34.8889,34.8998,34.8345,34.8454,212371.0
2016-11-09 15:40:00,64.04,64.11,64.0,64.1,311698.0,34.84,34.8781,34.8182,34.8726,311698.0
2016-11-09 15:50:00,64.11,64.13,63.98,64.01,657016.0,34.8781,34.8889,34.8073,34.8236,657016.0
2016-11-10 09:30:00,63.32,63.42,61.51,61.92,960089.0,34.4483,34.5027,33.4636,33.6866,960089.0
2016-11-10 09:40:00,61.94,62.02,61.37,61.43,829795.0,33.6975,33.741,33.3874,33.42,829795.0
2016-11-10 09:50:00,61.43,61.46,60.93,61.11,791055.0,33.42,33.4364,33.148,33.2459,791055.0
2016-11-10 10:00:00,61.11,61.32,61.02,61.3,477396.0,33.2459,33.3602,33.197,33.3493,477396.0
2016-11-10 10:10:00,61.3,61.37,61.01,61.1,519142.0,33.3493,33.3874,33.1915,33.2405,519142.0
2016-11-10 10:20:00,61.09,61.28,61.04,61.27,356801.0,33.2351,33.3384,33.2079,33.333,356801.0
2016-11-10 10:30:00,61.27,61.35,61.09,61.31,431541.0,33.333,33.3765,33.2351,33.3548,431541.0
2016-11-10 10:40:00,61.3,61.57,61.24,61.56,441284.0,33.3493,33.4962,33.3167,33.4908,441284.0
2016-11-10 10:50:00,61.56,61.57,61.39,61.44,286607.0,33.4908,33.4962,33.3983,33.4255,286607.0
2016-11-10 11:00:00,61.44,61.54,61.2,61.24,282085.0,33.4255,33.4799,33.2949,33.3167,282085.0
2016-11-10 11:10:00,61.25,61.35,61.22,61.31,228487.0,33.3221,33.3765,33.3058,33.3548,228487.0
2016-11-10 11:20:00,61.31,61.33,61.22,61.26,223048.0,33.3548,33.3656,33.3058,33.3276,223048.0
2016-11-10 11:30:00,61.26,61.42,61.25,61.36,261018.0,33.3276,33.4146,33.3221,33.382,261018.0
2016-11-10 11:40:00,61.36,61.5,61.34,61.45,251289.0,33.382,33.4581,33.3711,33.4309,251289.0
2016-11-10 11:50:00,61.44,61.48,61.25,61.27,293938.0,33.4255,33.4472,33.3221,33.333,293938.0
2016-11-10 12:00:00,61.26,61.33,61.15,61.22,289942.0,33.3276,33.3656,33.2677,33.3058,289942.0
2016-11-10 12:10:00,61.22,61.29,61.16,61.2,229553.0,33.3058,33.3439,33.2732,33.2949,229553.0
2016-11-10 12:20:00,61.19,61.21,61.05,61.21,163925.0,33.2895,33.3004,33.2133,33.3004,163925.0
2016-11-10 12:30:00,61.21,61.29,61.16,61.26,118778.0,33.3004,33.3439,33.2732,33.3276,118778.0
2016-11-10 12:40:00,61.26,61.29,61.14,61.21,122710.0,33.3276,33.3439,33.2623,33.3004,122710.0
2016-11-10 12:50:00,61.22,61.46,61.2,61.44,218697.0,33.3058,33.4364,33.2949,33.4255,218697.0
2016-11-10 13:00:00,61.44,61.53,61.35,61.52,173183.0,33.4255,33.4744,33.3765,33.469,173183.0
2016-11-10 13:10:00,61.51,61.65,61.51,61.58,143166.0,33.4636,33.5397,33.4636,33.5016,143166.0
2016-11-10 13:20:00,61.58,61.61,61.5,61.55,219751.0,33.5016,33.518,33.4581,33.4853,219751.0
2016-11-10 13:30:00,61.55,61.57,61.42,61.45,220560.0,33.4853,33.4962,33.4146,33.4309,220560.0
2016-11-10 13:40:00,61.45,61.5,61.37,61.49,178627.0,33.4309,33.4581,33.3874,33.4527,178627.0
2016-11-10 13:50:00,61.49,61.57,61.46,61.48,141689.0,33.4527,33.4962,33.4364,33.4472,141689.0
2016-11-10 14:00:00,61.48,61.6,61.44,61.56,189765.0,33.4472,33.5125,33.4255,33.4908,189765.0
2016-11-10 14:10:00,61.55,61.56,61.43,61.46,182054.0,33.4853,33.4908,33.42,33.4364,182054.0
2016-11-10 14:20:00,61.47,61.55,61.45,61.51,242016.0,33.4418,33.4853,33.4309,33.4636,242016.0
2016-11-10 14:30:00,61.51,61.55,61.45,61.51,358982.0,33.4636,33.4853,33.4309,33.4636,358982.0
2016-11-10 14:40:00,61.51,61.71,61.48,61.68,286110.0,33.4636,33.5724,33.4472,33.556,286110.0
2016-11-10 14:50:00,61.69,61.7,61.59,61.61,213832.0,33.5615,33.5669,33.5071,33.518,213832.0
2016-11-10 15:00:00,61.61,61.68,61.58,61.68,159356.0,33.518,33.556,33.5016,33.556,159356.0
2016-11-10 15:10:00,61.67,61.75,61.63,61.64,211014.0,33.5506,33.5941,33.5288,33.5343,211014.0
2016-11-10 15:20:00,61.64,61.64,61.53,61.58,310218.0,33.5343,33.5343,33.4744,33.5016,310218.0
2016-11-10 15:30:00,61.59,61.74,61.56,61.68,412205.0,33.5071,33.5887,33.4908,33.556,412205.0
2016-11-10 15:40:00,61.68,61.69,61.58,61.64,545273.0,33.556,33.5615,33.5016,33.5343,545273.0
2016-11-10 15:50:00,61.64,61.85,61.64,61.73,984224.0,33.5343,33.6485,33.5343,33.5833,984224.0
2016-11-11 09:30:00,61.94,62.0,61.6,61.63,316384.0,33.6975,33.7301,33.5125,33.5288,316384.0
2016-11-11 09:40:00,61.63,62.16,61.62,62.03,255280.0,33.5288,33.8172,33.5234,33.7465,255280.0
2016-11-11 09:50:00,62.03,62.13,61.88,61.89,188827.0,33.7465,33.8009,33.6649,33.6703,188827.0
2016-11-11 10:00:00,61.89,62.0,61.82,61.88,210016.0,33.6703,33.7301,33.6322,33.6649,210016.0
2016-11-11 10:10:00,61.88,62.0,61.77,61.87,171148.0,33.6649,33.7301,33.605,33.6594,171148.0
2016-11-11 10:20:00,61.87,61.93,61.77,61.91,173858.0,33.6594,33.6921,33.605,33.6812,173858.0
2016-11-11 10:30:00,61.91,62.01,61.84,61.98,230771.0,33.6812,33.7356,33.6431,33.7193,230771.0
2016-11-11 10:40:00,61.97,62.04,61.9,61.91,173766.0,33.7138,33.7519,33.6757,33.6812,173766.0
2016-11-11 10:50:00,61.91,62.13,61.9,62.11,140141.0,33.6812,33.8009,33.6757,33.79,140141.0
2016-11-11 11:00:00,62.1,62.2,62.09,62.18,175960.0,33.7845,33.8389,33.7791,33.8281,175960.0
2016-11-11 11:10:00,62.17,62.24,62.12,62.15,138115.0,33.8226,33.8607,33.7954,33.8117,138115.0
2016-11-11 11:20:00,62.15,62.22,62.11,62.19,151136.0,33.8117,33.8498,33.79,33.8335,151136.0
2016-11-11 11:30:00,62.19,62.22,62.1,62.19,208637.0,33.8335,33.8498,33.7845,33.8335,208637.0
2016-11-11 11:40:00,62.19,62.23,62.14,62.19,163127.0,33.8335,33.8553,33.8063,33.8335,163127.0
2016-11-11 11:50:00,62.19,62.24,62.18,62.23,108888.0,33.8335,33.8607,33.8281,33.8553,108888.0
2016-11-11 12:00:00,62.23,62.26,62.15,62.22,130840.0,33.8553,33.8716,33.8117,33.8498,130840.0
2016-11-11 12:10:00,62.22,62.25,62.15,62.17,103936.0,33.8498,33.8661,33.8117,33.8226,103936.0
2016-11-11 12:20:00,62.17,62.18,62.09,62.15,134695.0,33.8226,33.8281,33.7791,33.8117,134695.0
2016-11-11 12:30:00,62.15,62.15,61.97,62.01,158432.0,33.8117,33.8117,33.7138,33.7356,158432.0
2016-11-11 12:40:00,62.01,62.02,61.94,61.96,108167.0,33.7356,33.741,33.6975,33.7084,108167.0
2016-11-11 12:50:00,61.96,61.99,61.9,61.94,86603.0,33.7084,33.7247,33.6757,33.6975,86603.0
2016-11-11 13:00:00,61.93,61.96,61.84,61.85,97267.0,33.6921,33.7084,33.6431,33.6485,97267.0
2016-11-11 13:10:00,61.85,61.92,61.82,61.83,123035.0,33.6485,33.6866,33.6322,33.6377,123035.0
2016-11-11 13:20:00,61.82,61.86,61.75,61.81,113213.0,33.6322,33.654,33.5941,33.6268,113213.0
2016-11-11 13:30:00,61.8,61.88,61.78,61.81,83329.0,33.6213,33.6649,33.6105,33.6268,83329.0
2016-11-11 13:40:00,61.81,61.87,61.8,61.85,84311.0,33.6268,33.6594,33.6213,33.6485,84311.0
2016-11-11 13:50:00,61.83,61.86,61.61,61.61,104671.0,33.6377,33.654,33.518,33.518,104671.0
2016-11-11 14:00:00,61.62,61.73,61.61,61.7,104184.0,33.5234,33.5833,33.518,33.5669,104184.0
2016-11-11 14:10:00,61.69,61.77,61.66,61.77,101231.0,33.5615,33.605,33.5452,33.605,101231.0
2016-11-11 14:20:00,61.77,61.85,61.72,61.74,125904.0,33.605,33.6485,33.5778,33.5887,125904.0
2016-11-11 14:30:00,61.75,61.79,61.73,61.75,124271.0,33.5941,33.6159,33.5833,33.5941,124271.0
2016-11-11 14:40:00,61.74,61.83,61.74,61.83,109941.0,33.5887,33.6377,33.5887,33.6377,109941.0
2016-11-11 14:50:00,61.81,61.82,61.69,61.7,112518.0,33.6268,33.6322,33.5615,33.5669,112518.0
2016-11-11 15:00:00,61.7,61.76,61.61,61.66,122778.0,33.5669,33.5996,33.518,33.5452,122778.0
2016-11-11 15:10:00,61.66,61.78,61.64,61.73,107788.0,33.5452,33.6105,33.5343,33.5833,107788.0
2016-11-11 15:20:00,61.74,61.82,61.71,61.81,175685.0,33.5887,33.6322,33.5724,33.6268,175685.0
2016-11-11 15:30:00,61.81,61.82,61.73,61.74,190722.0,33.6268,33.6322,33.5833,33.5887,190722.0
2016-11-11 15:40:00,61.74,61.87,61.69,61.82,300593.0,33.5887,33.6594,33.5615,33.6322,300593.0
2016-11-11 15:50:00,61.82,61.88,61.74,61.75,526941.0,33.6322,33.6649,33.5887,33.5941,526941.0
2016-11-14 09:30:00,61.39,61.78,61.39,61.64,337610.0,33.3983,33.6105,33.3983,33.5343,337610.0
2016-11-14 09:40:00,61.65,61.69,61.3,61.33,428164.0,33.5397,33.5615,33.3493,33.3656,428164.0
2016-11-14 09:50:00,61.34,61.34,61.18,61.28,306278.0,33.3711,33.3711,33.284,33.3384,306278.0
2016-11-14 10:00:00,61.29,61.3,61.12,61.25,166678.0,33.3439,33.3493,33.2514,33.3221,166678.0
2016-11-14 10:10:00,61.25,61.26,61.03,61.05,193730.0,33.3221,33.3276,33.2024,33.2133,193730.0
2016-11-14 10:20:00,61.06,61.16,61.02,61.09,198300.0,33.2187,33.2732,33.197,33.2351,198300.0
2016-11-14 10:30:00,61.1,61.12,61.03,61.06,180908.0,33.2405,33.2514,33.2024,33.2187,180908.0
2016-11-14 10:40:00,61.06,61.2,61.05,61.2,149999.0,33.2187,33.2949,33.2133,33.2949,149999.0
2016-11-14 10:50:00,61.21,61.27,61.05,61.09,148940.0,33.3004,33.333,33.2133,33.2351,148940.0
2016-11-14 11:00:00,61.1,61.18,61.04,61.08,172612.0,33.2405,33.284,33.2079,33.2296,172612.0
2016-11-14 11:10:00,61.07,61.19,61.07,61.15,157338.0,33.2242,33.2895,33.2242,33.2677,157338.0
2016-11-14 11:20:00,61.15,61.23,61.09,61.23,163502.0,33.2677,33.3112,33.2351,33.3112,163502.0
2016-11-14 11:30:00,61.22,61.28,61.12,61.26,152485.0,33.3058,33.3384,33.2514,33.3276,152485.0
2016-11-14 11:40:00,61.26,61.27,61.14,61.16,130790.0,33.3276,33.333,33.2623,33.2732,130790.0
2016-11-14 11:50:00,61.15,61.27,61.15,61.26,118022.0,33.2677,33.333,33.2677,33.3276,118022.0
2016-11-14 12:00:00,61.26,61.28,61.19,61.23,202505.0,33.3276,33.3384,33.2895,33.3112,202505.0
2016-11-14 12:10:00,61.23,61.45,61.22,61.44,140099.0,33.3112,33.4309,33.3058,33.4255,140099.0
2016-11-14 12:20:00,61.43,61.48,61.4,61.47,147373.0,33.42,33.4472,33.4037,33.4418,147373.0
2016-11-14 12:30:00,61.47,61.48,61.36,61.39,160158.0,33.4418,33.4472,33.382,33.3983,160158.0
2016-11-14 12:40:00,61.39,61.41,61.33,61.38,182164.0,33.3983,33.4092,33.3656,33.3928,182164.0
2016-11-14 12:50:00,61.39,61.42,61.36,61.38,195285.0,33.3983,33.4146,33.382,33.3928,195285.0
2016-11-14 13:00:00,61.39,61.4,61.31,61.35,137759.0,33.3983,33.4037,33.3548,33.3765,137759.0
2016-11-14 13:10:00,61.35,61.35,61.17,61.18,143356.0,33.3765,33.3765,33.2786,33.284,143356.0
2016-11-14 13:20:00,61.18,61.18,61.11,61.13,121091.0,33.284,33.284,33.2459,33.2568,121091.0
2016-11-14 13:30:00,61.13,61.26,61.13,61.2,135881.0,33.2568,33.3276,33.2568,33.2949,135881.0
2016-11-14 13:40:00,61.21,61.27,61.11,61.26,209959.0,33.3004,33.333,33.2459,33.3276,209959.0
2016-11-14 13:50:00,61.27,61.27,61.19,61.21,100599.0,33.333,33.333,33.2895,33.3004,100599.0
2016-11-14 14:00:00,61.2,61.41,61.18,61.39,139329.0,33.2949,33.4092,33.284,33.3983,139329.0
2016-11-14 14:10:00,61.38,61.44,61.34,61.41,343726.0,33.3928,33.4255,33.3711,33.4092,343726.0
2016-11-14 14:20:00,61.41,61.49,61.39,61.39,157921.0,33.4092,33.4527,33.3983,33.3983,157921.0
2016-11-14 14:30:00,61.39,61.47,61.39,61.41,142795.0,33.3983,33.4418,33.3983,33.4092,142795.0
2016-11-14 14:40:00,61.4,61.46,61.37,61.45,167818.0,33.4037,33.4364,33.3874,33.4309,167818.0
2016-11-14 14:50:00,61.44,61.45,61.35,61.41,95320.0,33.4255,33.4309,33.3765,33.4092,95320.0
2016-11-14 15:00:00,61.4,61.44,61.35,61.41,118303.0,33.4037,33.4255,33.3765,33.4092,118303.0
2016-11-14 15:10:00,61.41,61.45,61.38,61.39,126722.0,33.4092,33.4309,33.3928,33.3983,126722.0
2016-11-14 15:20:00,61.4,61.48,61.3,61.32,264702.0,33.4037,33.4472,33.3493,33.3602,264702.0
2016-11-14 15:30:00,61.31,61.33,61.17,61.19,358621.0,33.3548,33.3656,33.2786,33.2895,358621.0
2016-11-14 15:40:00,61.2,61.21,61.11,61.14,261147.0,33.2949,33.3004,33.2459,33.2623,261147.0
2016-11-14 15:50:00,61.15,61.23,61.14,61.19,552262.0,33.2677,33.3112,33.2623,33.2895,552262.0
2016-11-15 09:30:00,61.02,61.38,61.02,61.35,438908.0,33.197,33.3928,33.197,33.3765,438908.0
2016-11-15 09:40:00,61.35,61.4,61.21,61.3,330640.0,33.3765,33.4037,33.3004,33.3493,330640.0
2016-11-15 09:50:00,61.3,61.46,61.26,61.29,219746.0,33.3493,33.4364,33.3276,33.3439,219746.0
2016-11-15 10:00:00,61.29,61.35,61.21,61.34,274551.0,33.3439,33.3765,33.3004,33.3711,274551.0
2016-11-15 10:10:00,61.35,61.35,61.21,61.28,290119.0,33.3765,33.3765,33.3004,33.3384,290119.0
2016-11-15 10:20:00,61.28,61.49,61.26,61.47,185985.0,33.3384,33.4527,33.3276,33.4418,185985.0
2016-11-15 10:30:00,61.47,61.49,61.39,61.41,128613.0,33.4418,33.4527,33.3983,33.4092,128613.0
2016-11-15 10:40:00,61.41,61.54,61.4,61.45,146518.0,33.4092,33.4799,33.4037,33.4309,146518.0
2016-11-15 10:50:00,61.45,61.57,61.37,61.47,108708.0,33.4309,33.4962,33.3874,33.4418,108708.0
2016-11-15 11:00:00,61.47,61.48,61.36,61.42,146062.0,33.4418,33.4472,33.382,33.4146,146062.0
2016-11-15 11:10:00,61.41,61.51,61.4,61.46,116756.0,33.4092,33.4636,33.4037,33.4364,116756.0
2016-11-15 11:20:00,61.46,61.46,61.39,61.45,136246.0,33.4364,33.4364,33.3983,33.4309,136246.0
2016-11-15 11:30:00,61.45,61.46,61.33,61.36,114649.0,33.4309,33.4364,33.3656,33.382,114649.0
2016-11-15 11:40:00,61.35,61.46,61.34,61.43,141959.0,33.3765,33.4364,33.3711,33.42,141959.0
2016-11-15 11:50:00,61.43,61.59,61.43,61.53,205928.0,33.42,33.5071,33.42,33.4744,205928.0
2016-11-15 12:00:00,61.53,61.67,61.53,61.62,108195.0,33.4744,33.5506,33.4744,33.5234,108195.0
2016-11-15 12:10:00,61.61,61.67,61.58,61.59,112000.0,33.518,33.5506,33.5016,33.5071,112000.0
2016-11-15 12:20:00,61.6,61.66,61.56,61.62,113380.0,33.5125,33.5452,33.4908,33.5234,113380.0
2016-11-15 12:30:00,61.62,61.72,61.6,61.7,84972.0,33.5234,33.5778,33.5125,33.5669,84972.0
2016-11-15 12:40:00,61.7,61.73,61.61,61.64,99167.0,33.5669,33.5833,33.518,33.5343,99167.0
2016-11-15 12:50:00,61.64,61.74,61.61,61.7,259383.0,33.5343,33.5887,33.518,33.5669,259383.0
2016-11-15 13:00:00,61.7,61.71,61.64,61.67,147626.0,33.5669,33.5724,33.5343,33.5506,147626.0
2016-11-15 13:10:00,61.66,61.71,61.64,61.69,119152.0,33.5452,33.5724,33.5343,33.5615,119152.0
2016-11-15 13:20:00,61.69,61.7,61.62,61.66,110851.0,33.5615,33.5669,33.5234,33.5452,110851.0
2016-11-15 13:30:00,61.67,61.71,61.63,61.66,113837.0,33.5506,33.5724,33.5288,33.5452,113837.0
2016-11-15 13:40:00,61.65,61.69,61.6,61.64,96548.0,33.5397,33.5615,33.5125,33.5343,96548.0
2016-11-15 13:50:00,61.64,61.71,61.58,61.63,148999.0,33.5343,33.5724,33.5016,33.5288,148999.0
2016-11-15 14:00:00,61.63,61.68,61.58,61.64,124772.0,33.5288,33.556,33.5016,33.5343,124772.0
2016-11-15 14:10:00,61.65,61.67,61.57,61.61,179207.0,33.5397,33.5506,33.4962,33.518,179207.0
2016-11-15 14:20:00,61.61,61.64,61.59,61.62,131375.0,33.518,33.5343,33.5071,33.5234,131375.0
2016-11-15 14:30:00,61.61,61.67,61.6,61.62,131326.0,33.518,33.5506,33.5125,33.5234,131326.0
2016-11-15 14:40:00,61.61,61.69,61.57,61.58,197769.0,33.518,33.5615,33.4962,33.5016,197769.0
2016-11-15 14:50:00,61.57,61.6,61.55,61.6,107661.0,33.4962,33.5125,33.4853,33.5125,107661.0
2016-11-15 15:00:00,61.59,61.65,61.57,61.63,205198.0,33.5071,33.5397,33.4962,33.5288,205198.0
2016-11-15 15:10:00,61.62,61.68,61.59,61.6,174119.0,33.5234,33.556,33.5071,33.5125,174119.0
2016-11-15 15:20:00,61.61,61.66,61.6,61.63,216669.0,33.518,33.5452,33.5125,33.5288,216669.0
2016-11-15 15:30:00,61.62,61.68,61.61,61.66,231702.0,33.5234,33.556,33.518,33.5452,231702.0
2016-11-15 15:40:00,61.67,61.72,61.64,61.71,325409.0,33.5506,33.5778,33.5343,33.5724,325409.0
2016-11-15 15:50:00,61.7,61.82,61.67,61.81,605449.0,33.5669,33.6322,33.5506,33.6268,605449.0
2016-11-16 09:30:00,61.79,62.09,61.74,62.01,330823.0,33.6159,33.7791,33.5887,33.7356,330823.0
2016-11-16 09:40:00,62.01,62.04,61.92,62.04,164048.0,33.7356,33.7519,33.6866,33.7519,164048.0
2016-11-16 09:50:00,62.03,62.03,61.9,62.0,115089.0,33.7465,33.7465,33.6757,33.7301,115089.0
2016-11-16 10:00:00,62.01,62.19,61.99,62.01,139393.0,33.7356,33.8335,33.7247,33.7356,139393.0
2016-11-16 10:10:00,62.0,62.15,62.0,62.01,99159.0,33.7301,33.8117,33.7301,33.7356,99159.0
2016-11-16 10:20:00,62.02,62.05,61.96,62.04,131405.0,33.741,33.7573,33.7084,33.7519,131405.0
2016-11-16 10:30:00,62.04,62.19,62.03,62.11,109739.0,33.7519,33.8335,33.7465,33.79,109739.0
2016-11-16 10:40:00,62.11,62.18,62.09,62.17,141300.0,33.79,33.8281,33.7791,33.8226,141300.0
2016-11-16 10:50:00,62.16,62.22,62.16,62.21,132376.0,33.8172,33.8498,33.8172,33.8444,132376.0
2016-11-16 11:00:00,62.2,62.23,62.1,62.16,259381.0,33.8389,33.8553,33.7845,33.8172,259381.0
2016-11-16 11:10:00,62.17,62.26,62.15,62.24,226612.0,33.8226,33.8716,33.8117,33.8607,226612.0
2016-11-16 11:20:00,62.23,62.32,62.23,62.32,160047.0,33.8553,33.9042,33.8553,33.9042,160047.0
2016-11-16 11:30:00,62.31,62.44,62.27,62.33,158055.0,33.8988,33.9695,33.877,33.9097,158055.0
2016-11-16 11:40:00,62.33,62.33,62.19,62.22,133101.0,33.9097,33.9097,33.8335,33.8498,133101.0
2016-11-16 11:50:00,62.21,62.26,62.19,62.21,123136.0,33.8444,33.8716,33.8335,33.8444,123136.0
2016-11-16 12:00:00,62.2,62.28,62.2,62.28,174791.0,33.8389,33.8825,33.8389,33.8825,174791.0
2016-11-16 12:10:00,62.27,62.31,62.26,62.29,147906.0,33.877,33.8988,33.8716,33.8879,147906.0
2016-11-16 12:20:00,62.29,62.3,62.19,62.21,83452.0,33.8879,33.8934,33.8335,33.8444,83452.0
2016-11-16 12:30:00,62.21,62.28,62.19,62.26,147388.0,33.8444,33.8825,33.8335,33.8716,147388.0
2016-11-16 12:40:00,62.25,62.26,62.19,62.2,80987.0,33.8661,33.8716,33.8335,33.8389,80987.0
2016-11-16 12:50:00,62.2,62.22,62.17,62.2,192825.0,33.8389,33.8498,33.8226,33.8389,192825.0
2016-11-16 13:00:00,62.2,62.24,62.18,62.23,88926.0,33.8389,33.8607,33.8281,33.8553,88926.0
2016-11-16 13:10:00,62.23,62.29,62.23,62.25,137485.0,33.8553,33.8879,33.8553,33.8661,137485.0
2016-11-16 13:20:00,62.25,62.29,62.23,62.26,124089.0,33.8661,33.8879,33.8553,33.8716,124089.0
2016-11-16 13:30:00,62.26,62.3,62.25,62.27,111325.0,33.8716,33.8934,33.8661,33.877,111325.0
2016-11-16 13:40:00,62.27,62.33,62.26,62.31,103575.0,33.877,33.9097,33.8716,33.8988,103575.0
2016-11-16 13:50:00,62.31,62.37,62.3,62.35,128473.0,33.8988,33.9314,33.8934,33.9206,128473.0
2016-11-16 14:00:00,62.34,62.43,62.32,62.42,147009.0,33.9151,33.9641,33.9042,33.9586,147009.0
2016-11-16 14:10:00,62.43,62.44,62.36,62.41,118011.0,33.9641,33.9695,33.926,33.9532,118011.0
2016-11-16 14:20:00,62.41,62.48,62.39,62.46,124382.0,33.9532,33.9913,33.9423,33.9804,124382.0
2016-11-16 14:30:00,62.45,62.48,62.41,62.48,104607.0,33.975,33.9913,33.9532,33.9913,104607.0
2016-11-16 14:40:00,62.48,62.48,62.4,62.47,115962.0,33.9913,33.9913,33.9478,33.9858,115962.0
2016-11-16 14:50:00,62.47,62.53,62.44,62.48,179404.0,33.9858,34.0185,33.9695,33.9913,179404.0
2016-11-16 15:00:00,62.48,62.57,62.46,62.57,166737.0,33.9913,34.0402,33.9804,34.0402,166737.0
2016-11-16 15:10:00,62.57,62.64,62.52,62.64,169119.0,34.0402,34.0783,34.013,34.0783,169119.0
2016-11-16 15:20:00,62.64,62.65,62.61,62.65,227546.0,34.0783,34.0838,34.062,34.0838,227546.0
2016-11-16 15:30:00,62.65,62.71,62.63,62.65,231962.0,34.0838,34.1164,34.0729,34.0838,231962.0
2016-11-16 15:40:00,62.65,62.67,62.61,62.63,370832.0,34.0838,34.0946,34.062,34.0729,370832.0
2016-11-16 15:50:00,62.63,62.71,62.6,62.67,658579.0,34.0729,34.1164,34.0566,34.0946,658579.0
2016-11-17 09:30:00,62.66,62.77,62.46,62.63,266316.0,34.0892,34.149,33.9804,34.0729,266316.0
2016-11-17 09:40:00,62.64,62.71,62.54,62.63,186648.0,34.0783,34.1164,34.0239,34.0729,186648.0
2016-11-17 09:50:00,62.64,62.79,62.52,62.79,262875.0,34.0783,34.1599,34.013,34.1599,262875.0
2016-11-17 10:00:00,62.78,62.84,62.68,62.79,149890.0,34.1545,34.1871,34.1001,34.1599,149890.0
2016-11-17 10:10:00,62.8,62.81,62.66,62.7,154513.0,34.1654,34.1708,34.0892,34.111,154513.0
2016-11-17 10:20:00,62.7,62.71,62.56,62.61,288899.0,34.111,34.1164,34.0348,34.062,288899.0
2016-11-17 10:30:00,62.61,62.69,62.59,62.68,284250.0,34.062,34.1055,34.0511,34.1001,284250.0
2016-11-17 10:40:00,62.67,62.74,62.64,62.7,176672.0,34.0946,34.1327,34.0783,34.111,176672.0
2016-11-17 10:50:00,62.7,62.71,62.65,62.67,119521.0,34.111,34.1164,34.0838,34.0946,119521.0
2016-11-17 11:00:00,62.66,62.71,62.63,62.7,99252.0,34.0892,34.1164,34.0729,34.111,99252.0
2016-11-17 11:10:00,62.71,62.77,62.69,62.75,133265.0,34.1164,34.149,34.1055,34.1382,133265.0
2016-11-17 11:20:00,62.75,62.76,62.7,62.74,70201.0,34.1382,34.1436,34.111,34.1327,70201.0
2016-11-17 11:30:00,62.74,62.74,62.64,62.66,171942.0,34.1327,34.1327,34.0783,34.0892,171942.0
2016-11-17 11:40:00,62.66,62.68,62.62,62.66,151637.0,34.0892,34.1001,34.0674,34.0892,151637.0
2016-11-17 11:50:00,62.66,62.68,62.61,62.62,86019.0,34.0892,34.1001,34.062,34.0674,86019.0
2016-11-17 12:00:00,62.63,62.71,62.62,62.68,81247.0,34.0729,34.1164,34.0674,34.1001,81247.0
2016-11-17 12:10:00,62.68,62.78,62.67,62.7,105151.0,34.1001,34.1545,34.0946,34.111,105151.0
2016-11-17 12:20:00,62.7,62.73,62.67,62.71,71435.0,34.111,34.1273,34.0946,34.1164,71435.0
2016-11-17 12:30:00,62.72,62.77,62.7,62.74,70601.0,34.1218,34.149,34.111,34.1327,70601.0
2016-11-17 12:40:00,62.74,62.84,62.73,62.8,110543.0,34.1327,34.1871,34.1273,34.1654,110543.0
2016-11-17 12:50:00,62.8,62.82,62.77,62.8,61949.0,34.1654,34.1762,34.149,34.1654,61949.0
2016-11-17 13:00:00,62.8,62.87,62.76,62.83,99765.0,34.1654,34.2035,34.1436,34.1817,99765.0
2016-11-17 13:10:00,62.83,62.92,62.8,62.91,88660.0,34.1817,34.2307,34.1654,34.2252,88660.0
2016-11-17 13:20:00,62.9,62.96,62.87,62.92,121262.0,34.2198,34.2524,34.2035,34.2307,121262.0
2016-11-17 13:30:00,62.92,62.92,62.82,62.82,90942.0,34.2307,34.2307,34.1762,34.1762,90942.0
2016-11-17 13:40:00,62.82,62.9,62.81,62.87,97603.0,34.1762,34.2198,34.1708,34.2035,97603.0
2016-11-17 13:50:00,62.88,62.88,62.8,62.82,80884.0,34.2089,34.2089,34.1654,34.1762,80884.0
2016-11-17 14:00:00,62.81,62.88,62.76,62.87,123047.0,34.1708,34.2089,34.1436,34.2035,123047.0
2016-11-17 14:10:00,62.87,62.9,62.85,62.9,163028.0,34.2035,34.2198,34.1926,34.2198,163028.0
2016-11-17 14:20:00,62.89,62.91,62.84,62.86,123093.0,34.2143,34.2252,34.1871,34.198,123093.0
2016-11-17 14:30:00,62.87,62.88,62.84,62.88,95146.0,34.2035,34.2089,34.1871,34.2089,95146.0
2016-11-17 14:40:00,62.88,62.95,62.86,62.92,101110.0,34.2089,34.247,34.198,34.2307,101110.0
2016-11-17 14:50:00,62.92,62.95,62.89,62.95,123018.0,34.2307,34.247,34.2143,34.247,123018.0
2016-11-17 15:00:00,62.95,62.96,62.89,62.96,91941.0,34.247,34.2524,34.2143,34.2524,91941.0
2016-11-17 15:10:00,62.96,62.97,62.89,62.89,125303.0,34.2524,34.2579,34.2143,34.2143,125303.0
2016-11-17 15:20:00,62.9,62.92,62.85,62.91,107829.0,34.2198,34.2307,34.1926,34.2252,107829.0
2016-11-17 15:30:00,62.91,62.97,62.9,62.96,148986.0,34.2252,34.2579,34.2198,34.2524,148986.0
2016-11-17 15:40:00,62.95,62.96,62.85,62.91,231977.0,34.247,34.2524,34.1926,34.2252,231977.0
2016-11-17 15:50:00,62.9,62.91,62.8,62.82,475368.0,34.2198,34.2252,34.1654,34.1762,475368.0
2016-11-18 09:30:00,62.8,63.26,62.7,63.26,679751.0,34.1654,34.4156,34.111,34.4156,679751.0
2016-11-18 09:40:00,63.25,63.28,63.02,63.03,183762.0,34.4102,34.4265,34.2851,34.2905,183762.0
2016-11-18 09:50:00,63.04,63.04,62.86,62.96,221976.0,34.2959,34.2959,34.198,34.2524,221976.0
2016-11-18 10:00:00,62.96,62.98,62.86,62.94,144251.0,34.2524,34.2633,34.198,34.2415,144251.0
2016-11-18 10:10:00,62.93,62.95,62.86,62.87,105722.0,34.2361,34.247,34.198,34.2035,105722.0
2016-11-18 10:20:00,62.88,62.93,62.82,62.84,115253.0,34.2089,34.2361,34.1762,34.1871,115253.0
2016-11-18 10:30:00,62.85,62.86,62.67,62.68,148838.0,34.1926,34.198,34.0946,34.1001,148838.0
2016-11-18 10:40:00,62.68,62.68,62.57,62.65,113996.0,34.1001,34.1001,34.0402,34.0838,113996.0
2016-11-18 10:50:00,62.65,62.68,62.48,62.54,150284.0,34.0838,34.1001,33.9913,34.0239,150284.0
2016-11-18 11:00:00,62.54,62.57,62.48,62.53,119639.0,34.0239,34.0402,33.9913,34.0185,119639.0
2016-11-18 11:10:00,62.54,62.54,62.48,62.5,95033.0,34.0239,34.0239,33.9913,34.0022,95033.0
2016-11-18 11:20:00,62.5,62.53,62.49,62.53,74820.0,34.0022,34.0185,33.9967,34.0185,74820.0
2016-11-18 11:30:00,62.53,62.53,62.46,62.48,126422.0,34.0185,34.0185,33.9804,33.9913,126422.0
2016-11-18 11:40:00,62.48,62.49,62.38,62.4,107388.0,33.9913,33.9967,33.9369,33.9478,107388.0
2016-11-18 11:50:00,62.39,62.42,62.36,62.42,100559.0,33.9423,33.9586,33.926,33.9586,100559.0
2016-11-18 12:00:00,62.42,62.48,62.35,62.48,119108.0,33.9586,33.9913,33.9206,33.9913,119108.0
2016-11-18 12:10:00,62.48,62.48,62.44,62.47,100203.0,33.9913,33.9913,33.9695,33.9858,100203.0
2016-11-18 12:20:00,62.47,62.53,62.43,62.45,103115.0,33.9858,34.0185,33.9641,33.975,103115.0
2016-11-18 12:30:00,62.45,62.5,62.43,62.44,108317.0,33.975,34.0022,33.9641,33.9695,108317.0
2016-11-18 12:40:00,62.43,62.46,62.41,62.44,73647.0,33.9641,33.9804,33.9532,33.9695,73647.0
2016-11-18 12:50:00,62.43,62.47,62.41,62.42,84768.0,33.9641,33.9858,33.9532,33.9586,84768.0
2016-11-18 13:00:00,62.43,62.46,62.4,62.43,65022.0,33.9641,33.9804,33.9478,33.9641,65022.0
2016-11-18 13:10:00,62.43,62.47,62.41,62.45,89448.0,33.9641,33.9858,33.9532,33.975,89448.0
2016-11-18 13:20:00,62.45,62.48,62.4,62.41,58624.0,33.975,33.9913,33.9478,33.9532,58624.0
2016-11-18 13:30:00,62.4,62.53,62.37,62.5,191300.0,33.9478,34.0185,33.9314,34.0022,191300.0
2016-11-18 13:40:00,62.5,62.55,62.46,62.54,109373.0,34.0022,34.0294,33.9804,34.0239,109373.0
2016-11-18 13:50:00,62.55,62.57,62.5,62.5,92486.0,34.0294,34.0402,34.0022,34.0022,92486.0
2016-11-18 14:00:00,62.51,62.55,62.49,62.54,110938.0,34.0076,34.0294,33.9967,34.0239,110938.0
2016-11-18 14:10:00,62.53,62.6,62.52,62.59,100163.0,34.0185,34.0566,34.013,34.0511,100163.0
2016-11-18 14:20:00,62.6,62.75,62.59,62.73,221024.0,34.0566,34.1382,34.0511,34.1273,221024.0
2016-11-18 14:30:00,62.73,62.76,62.71,62.74,164163.0,34.1273,34.1436,34.1164,34.1327,164163.0
2016-11-18 14:40:00,62.75,62.78,62.73,62.74,92598.0,34.1382,34.1545,34.1273,34.1327,92598.0
2016-11-18 14:50:00,62.75,62.76,62.73,62.75,121201.0,34.1382,34.1436,34.1273,34.1382,121201.0
2016-11-18 15:00:00,62.74,62.81,62.73,62.8,106428.0,34.1327,34.1708,34.1273,34.1654,106428.0
2016-11-18 15:10:00,62.8,62.84,62.77,62.82,89599.0,34.1654,34.1871,34.149,34.1762,89599.0
2016-11-18 15:20:00,62.82,62.92,62.8,62.91,119866.0,34.1762,34.2307,34.1654,34.2252,119866.0
2016-11-18 15:30:00,62.9,62.92,62.88,62.9,125998.0,34.2198,34.2307,34.2089,34.2198,125998.0
2016-11-18 15:40:00,62.89,62.94,62.84,62.84,146736.0,34.2143,34.2415,34.1871,34.1871,146736.0
2016-11-18 15:50:00,62.85,62.86,62.72,62.78,413194.0,34.1926,34.198,34.1218,34.1545,413194.0
2016-11-21 09:30:00,62.83,62.83,62.5,62.73,284489.0,34.1817,34.1817,34.0022,34.1273,284489.0
2016-11-21 09:40:00,62.73,62.86,62.7,62.83,126131.0,34.1273,34.198,34.111,34.1817,126131.0
2016-11-21 09:50:00,62.83,62.99,62.82,62.99,151247.0,34.1817,34.2687,34.1762,34.2687,151247.0
2016-11-21 10:00:00,62.99,63.07,62.96,63.07,107201.0,34.2687,34.3123,34.2524,34.3123,107201.0
2016-11-21 10:10:00,63.06,63.14,63.02,63.13,77478.0,34.3068,34.3503,34.2851,34.3449,77478.0
2016-11-21 10:20:00,63.13,63.24,63.13,63.21,138089.0,34.3449,34.4047,34.3449,34.3884,138089.0
2016-11-21 10:30:00,63.21,63.26,63.19,63.22,124839.0,34.3884,34.4156,34.3775,34.3939,124839.0
2016-11-21 10:40:00,63.23,63.25,63.13,63.23,112102.0,34.3993,34.4102,34.3449,34.3993,112102.0
2016-11-21 10:50:00,63.23,63.23,63.07,63.07,111532.0,34.3993,34.3993,34.3123,34.3123,111532.0
2016-11-21 11:00:00,63.07,63.14,63.02,63.13,120610.0,34.3123,34.3503,34.2851,34.3449,120610.0
2016-11-21 11:10:00,63.13,63.22,63.12,63.16,147456.0,34.3449,34.3939,34.3395,34.3612,147456.0
2016-11-21 11:20:00,63.16,63.16,63.07,63.12,116374.0,34.3612,34.3612,34.3123,34.3395,116374.0
2016-11-21 11:30:00,63.12,63.16,63.09,63.15,85189.0,34.3395,34.3612,34.3231,34.3558,85189.0
2016-11-21 11:40:00,63.14,63.22,63.1,63.21,138066.0,34.3503,34.3939,34.3286,34.3884,138066.0
2016-11-21 11:50:00,63.21,63.28,63.18,63.27,80418.0,34.3884,34.4265,34.3721,34.4211,80418.0
2016-11-21 12:00:00,63.28,63.32,63.26,63.32,88136.0,34.4265,34.4483,34.4156,34.4483,88136.0
2016-11-21 12:10:00,63.33,63.34,63.24,63.26,79120.0,34.4537,34.4591,34.4047,34.4156,79120.0
2016-11-21 12:20:00,63.25,63.29,63.23,63.23,75602.0,34.4102,34.4319,34.3993,34.3993,75602.0
2016-11-21 12:30:00,63.24,63.29,63.22,63.27,66835.0,34.4047,34.4319,34.3939,34.4211,66835.0
2016-11-21 12:40:00,63.27,63.34,63.25,63.31,75629.0,34.4211,34.4591,34.4102,34.4428,75629.0
2016-11-21 12:50:00,63.32,63.36,63.3,63.34,53302.0,34.4483,34.47,34.4374,34.4591,53302.0
2016-11-21 13:00:00,63.35,63.44,63.34,63.43,114750.0,34.4646,34.5135,34.4591,34.5081,114750.0
2016-11-21 13:10:00,63.44,63.52,63.43,63.51,114765.0,34.5135,34.5571,34.5081,34.5516,114765.0
2016-11-21 13:20:00,63.51,63.52,63.44,63.44,132890.0,34.5516,34.5571,34.5135,34.5135,132890.0
2016-11-21 13:30:00,63.43,63.51,63.43,63.5,83299.0,34.5081,34.5516,34.5081,34.5462,83299.0
2016-11-21 13:40:00,63.5,63.58,63.49,63.51,72361.0,34.5462,34.5897,34.5408,34.5516,72361.0
2016-11-21 13:50:00,63.51,63.52,63.48,63.49,90156.0,34.5516,34.5571,34.5353,34.5408,90156.0
2016-11-21 14:00:00,63.49,63.5,63.47,63.48,83160.0,34.5408,34.5462,34.5299,34.5353,83160.0
2016-11-21 14:10:00,63.48,63.53,63.46,63.52,104240.0,34.5353,34.5625,34.5244,34.5571,104240.0
2016-11-21 14:20:00,63.51,63.54,63.49,63.52,52351.0,34.5516,34.568,34.5408,34.5571,52351.0
2016-11-21 14:30:00,63.53,63.57,63.49,63.52,114226.0,34.5625,34.5843,34.5408,34.5571,114226.0
2016-11-21 14:40:00,63.52,63.53,63.48,63.5,75610.0,34.5571,34.5625,34.5353,34.5462,75610.0
2016-11-21 14:50:00,63.51,63.54,63.49,63.5,138073.0,34.5516,34.568,34.5408,34.5462,138073.0
2016-11-21 15:00:00,63.51,63.62,63.5,63.61,149026.0,34.5516,34.6115,34.5462,34.606,149026.0
2016-11-21 15:10:00,63.61,63.63,63.59,63.62,186561.0,34.606,34.6169,34.5952,34.6115,186561.0
2016-11-21 15:20:00,63.62,63.65,63.61,63.65,193838.0,34.6115,34.6278,34.606,34.6278,193838.0
2016-11-21 15:30:00,63.65,63.7,63.63,63.68,174125.0,34.6278,34.655,34.6169,34.6441,174125.0
2016-11-21 15:40:00,63.68,63.68,63.59,63.61,235086.0,34.6441,34.6441,34.5952,34.606,235086.0
2016-11-21 15:50:00,63.6,63.73,63.6,63.69,497382.0,34.6006,34.6713,34.6006,34.6496,497382.0
2016-11-22 09:30:00,64.0,64.0,63.8,63.92,320883.0,34.8182,34.8182,34.7094,34.7747,320883.0
2016-11-22 09:40:00,63.92,64.06,63.89,64.04,174966.0,34.7747,34.8509,34.7584,34.84,174966.0
2016-11-22 09:50:00,64.05,64.09,64.01,64.05,111820.0,34.8454,34.8672,34.8236,34.8454,111820.0
2016-11-22 10:00:00,64.05,64.27,64.04,64.26,311470.0,34.8454,34.9651,34.84,34.9597,311470.0
2016-11-22 10:10:00,64.25,64.28,64.18,64.25,354964.0,34.9542,34.9705,34.9161,34.9542,354964.0
2016-11-22 10:20:00,64.25,64.29,64.14,64.19,161395.0,34.9542,34.976,34.8944,34.9216,161395.0
2016-11-22 10:30:00,64.19,64.31,64.15,64.28,198289.0,34.9216,34.9869,34.8998,34.9705,198289.0
2016-11-22 10:40:00,64.28,64.33,64.25,64.25,173709.0,34.9705,34.9977,34.9542,34.9542,173709.0
2016-11-22 10:50:00,64.26,64.31,64.25,64.27,87542.0,34.9597,34.9869,34.9542,34.9651,87542.0
2016-11-22 11:00:00,64.27,64.3,64.18,64.2,104666.0,34.9651,34.9814,34.9161,34.927,104666.0
2016-11-22 11:10:00,64.2,64.25,64.16,64.16,82938.0,34.927,34.9542,34.9053,34.9053,82938.0
2016-11-22 11:20:00,64.16,64.2,64.07,64.08,164691.0,34.9053,34.927,34.8563,34.8617,164691.0
2016-11-22 11:30:00,64.08,64.08,64.0,64.02,152021.0,34.8617,34.8617,34.8182,34.8291,152021.0
2016-11-22 11:40:00,64.02,64.14,63.97,64.11,119840.0,34.8291,34.8944,34.8019,34.8781,119840.0
2016-11-22 11:50:00,64.1,64.17,64.05,64.12,97498.0,34.8726,34.9107,34.8454,34.8835,97498.0
2016-11-22 12:00:00,64.13,64.19,64.07,64.18,97145.0,34.8889,34.9216,34.8563,34.9161,97145.0
2016-11-22 12:10:00,64.19,64.2,64.06,64.12,46033.0,34.9216,34.927,34.8509,34.8835,46033.0
2016-11-22 12:20:00,64.12,64.14,64.05,64.09,125353.0,34.8835,34.8944,34.8454,34.8672,125353.0
2016-11-22 12:30:00,64.09,64.14,64.02,64.12,60181.0,34.8672,34.8944,34.8291,34.8835,60181.0
2016-11-22 12:40:00,64.12,64.13,64.05,64.1,47523.0,34.8835,34.8889,34.8454,34.8726,47523.0
2016-11-22 12:50:00,64.1,64.13,64.06,64.09,47262.0,34.8726,34.8889,34.8509,34.8672,47262.0
2016-11-22 13:00:00,64.1,64.14,64.08,64.14,51370.0,34.8726,34.8944,34.8617,34.8944,51370.0
2016-11-22 13:10:00,64.14,64.14,64.1,64.1,81781.0,34.8944,34.8944,34.8726,34.8726,81781.0
2016-11-22 13:20:00,64.1,64.17,64.08,64.14,89244.0,34.8726,34.9107,34.8617,34.8944,89244.0
2016-11-22 13:30:00,64.14,64.15,64.1,64.14,84497.0,34.8944,34.8998,34.8726,34.8944,84497.0
2016-11-22 13:40:00,64.14,64.19,64.13,64.16,166040.0,34.8944,34.9216,34.8889,34.9053,166040.0
2016-11-22 13:50:00,64.16,64.2,64.13,64.18,74614.0,34.9053,34.927,34.8889,34.9161,74614.0
2016-11-22 14:00:00,64.18,64.2,64.14,64.17,106639.0,34.9161,34.927,34.8944,34.9107,106639.0
2016-11-22 14:10:00,64.18,64.18,64.08,64.11,77863.0,34.9161,34.9161,34.8617,34.8781,77863.0
2016-11-22 14:20:00,64.1,64.13,64.06,64.1,122074.0,34.8726,34.8889,34.8509,34.8726,122074.0
2016-11-22 14:30:00,64.1,64.17,64.08,64.14,112505.0,34.8726,34.9107,34.8617,34.8944,112505.0
2016-11-22 14:40:00,64.13,64.22,64.11,64.19,79107.0,34.8889,34.9379,34.8781,34.9216,79107.0
2016-11-22 14:50:00,64.18,64.2,64.16,64.19,96259.0,34.9161,34.927,34.9053,34.9216,96259.0
2016-11-22 15:00:00,64.18,64.2,64.15,64.16,107088.0,34.9161,34.927,34.8998,34.9053,107088.0
2016-11-22 15:10:00,64.17,64.25,64.12,64.23,169123.0,34.9107,34.9542,34.8835,34.9433,169123.0
2016-11-22 15:20:00,64.23,64.26,64.22,64.23,105077.0,34.9433,34.9597,34.9379,34.9433,105077.0
2016-11-22 15:30:00,64.23,64.4,64.22,64.34,253203.0,34.9433,35.0358,34.9379,35.0032,253203.0
2016-11-22 15:40:00,64.34,64.4,64.28,64.36,179905.0,35.0032,35.0358,34.9705,35.0141,179905.0
2016-11-22 15:50:00,64.36,64.38,64.2,64.21,456520.0,35.0141,35.0249,34.927,34.9325,456520.0
2016-11-23 09:30:00,63.99,64.09,63.62,63.86,312001.0,34.8128,34.8672,34.6115,34.742,312001.0
2016-11-23 09:40:00,63.85,64.06,63.78,63.98,128411.0,34.7366,34.8509,34.6985,34.8073,128411.0
2016-11-23 09:50:00,63.97,63.99,63.87,63.89,88968.0,34.8019,34.8128,34.7475,34.7584,88968.0
2016-11-23 10:00:00,63.89,63.95,63.79,63.8,70651.0,34.7584,34.791,34.704,34.7094,70651.0
2016-11-23 10:10:00,63.8,63.83,63.75,63.75,62800.0,34.7094,34.7257,34.6822,34.6822,62800.0
2016-11-23 10:20:00,63.75,63.84,63.74,63.8,58705.0,34.6822,34.7312,34.6768,34.7094,58705.0
2016-11-23 10:30:00,63.8,63.92,63.79,63.83,87664.0,34.7094,34.7747,34.704,34.7257,87664.0
2016-11-23 10:40:00,63.83,63.99,63.83,63.93,83190.0,34.7257,34.8128,34.7257,34.7801,83190.0
2016-11-23 10:50:00,63.93,64.05,63.93,64.05,112057.0,34.7801,34.8454,34.7801,34.8454,112057.0
2016-11-23 11:00:00,64.05,64.06,63.91,63.91,157980.0,34.8454,34.8509,34.7692,34.7692,157980.0
2016-11-23 11:10:00,63.91,63.98,63.88,63.95,73484.0,34.7692,34.8073,34.7529,34.791,73484.0
2016-11-23 11:20:00,63.94,63.97,63.88,63.93,62675.0,34.7856,34.8019,34.7529,34.7801,62675.0
2016-11-23 11:30:00,63.93,63.99,63.91,63.96,70776.0,34.7801,34.8128,34.7692,34.7964,70776.0
2016-11-23 11:40:00,63.97,63.97,63.88,63.92,72183.0,34.8019,34.8019,34.7529,34.7747,72183.0
2016-11-23 11:50:00,63.92,63.93,63.83,63.89,83485.0,34.7747,34.7801,34.7257,34.7584,83485.0
2016-11-23 12:00:00,63.89,63.99,63.86,63.98,81008.0,34.7584,34.8128,34.742,34.8073,81008.0
2016-11-23 12:10:00,63.98,64.03,63.94,63.99,60667.0,34.8073,34.8345,34.7856,34.8128,60667.0
2016-11-23 12:20:00,63.99,64.03,63.96,63.98,72202.0,34.8128,34.8345,34.7964,34.8073,72202.0
2016-11-23 12:30:00,63.99,64.03,63.97,64.02,63484.0,34.8128,34.8345,34.8019,34.8291,63484.0
2016-11-23 12:40:00,64.02,64.05,63.96,63.98,77810.0,34.8291,34.8454,34.7964,34.8073,77810.0
2016-11-23 12:50:00,63.98,64.01,63.91,63.99,122143.0,34.8073,34.8236,34.7692,34.8128,122143.0
2016-11-23 13:00:00,63.99,64.0,63.92,63.99,138965.0,34.8128,34.8182,34.7747,34.8128,138965.0
2016-11-23 13:10:00,64.0,64.0,63.94,63.96,82793.0,34.8182,34.8182,34.7856,34.7964,82793.0
2016-11-23 13:20:00,63.95,63.98,63.94,63.97,79723.0,34.791,34.8073,34.7856,34.8019,79723.0
2016-11-23 13:30:00,63.97,63.98,63.94,63.96,89184.0,34.8019,34.8073,34.7856,34.7964,89184.0
2016-11-23 13:40:00,63.96,63.98,63.94,63.95,103567.0,34.7964,34.8073,34.7856,34.791,103567.0
2016-11-23 13:50:00,63.94,63.97,63.89,63.92,65997.0,34.7856,34.8019,34.7584,34.7747,65997.0
2016-11-23 14:00:00,63.92,63.93,63.89,63.9,71185.0,34.7747,34.7801,34.7584,34.7638,71185.0
2016-11-23 14:10:00,63.9,63.98,63.89,63.95,158363.0,34.7638,34.8073,34.7584,34.791,158363.0
2016-11-23 14:20:00,63.95,64.0,63.94,63.98,75752.0,34.791,34.8182,34.7856,34.8073,75752.0
2016-11-23 14:30:00,63.98,64.05,63.97,63.99,106886.0,34.8073,34.8454,34.8019,34.8128,106886.0
2016-11-23 14:40:00,64.0,64.03,63.99,64.03,76762.0,34.8182,34.8345,34.8128,34.8345,76762.0
2016-11-23 14:50:00,64.02,64.07,64.02,64.07,113452.0,34.8291,34.8563,34.8291,34.8563,113452.0
2016-11-23 15:00:00,64.07,64.09,64.02,64.05,123381.0,34.8563,34.8672,34.8291,34.8454,123381.0
2016-11-23 15:10:00,64.05,64.05,63.9,63.9,70191.0,34.8454,34.8454,34.7638,34.7638,70191.0
2016-11-23 15:20:00,63.91,63.92,63.85,63.86,94298.0,34.7692,34.7747,34.7366,34.742,94298.0
2016-11-23 15:30:00,63.86,63.93,63.86,63.9,94242.0,34.742,34.7801,34.742,34.7638,94242.0
2016-11-23 15:40:00,63.91,64.02,63.89,63.98,129738.0,34.7692,34.8291,34.7584,34.8073,129738.0
2016-11-23 15:50:00,63.99,64.02,63.93,64.02,254979.0,34.8128,34.8291,34.7801,34.8291,254979.0
2016-11-25 09:30:00,64.26,64.46,64.17,64.45,351849.0,34.9597,35.0685,34.9107,35.063,351849.0
2016-11-25 09:40:00,64.45,64.57,64.44,64.51,194772.0,35.063,35.1283,35.0576,35.0957,194772.0
2016-11-25 09:50:00,64.5,64.51,64.33,64.39,115696.0,35.0902,35.0957,34.9977,35.0304,115696.0
2016-11-25 10:00:00,64.39,64.4,64.27,64.35,144530.0,35.0304,35.0358,34.9651,35.0086,144530.0
2016-11-25 10:10:00,64.36,64.39,64.28,64.3,142456.0,35.0141,35.0304,34.9705,34.9814,142456.0
2016-11-25 10:20:00,64.3,64.35,64.29,64.32,81340.0,34.9814,35.0086,34.976,34.9923,81340.0
2016-11-25 10:30:00,64.32,64.35,64.28,64.35,106595.0,34.9923,35.0086,34.9705,35.0086,106595.0
2016-11-25 10:40:00,64.34,64.36,64.29,64.3,150177.0,35.0032,35.0141,34.976,34.9814,150177.0
2016-11-25 10:50:00,64.3,64.34,64.28,64.3,60851.0,34.9814,35.0032,34.9705,34.9814,60851.0
2016-11-25 11:00:00,64.3,64.33,64.26,64.29,105362.0,34.9814,34.9977,34.9597,34.976,105362.0
2016-11-25 11:10:00,64.29,64.34,64.27,64.3,84042.0,34.976,35.0032,34.9651,34.9814,84042.0
2016-11-25 11:20:00,64.29,64.41,64.29,64.38,73545.0,34.976,35.0413,34.976,35.0249,73545.0
2016-11-25 11:30:00,64.38,64.4,64.34,64.38,106439.0,35.0249,35.0358,35.0032,35.0249,106439.0
2016-11-25 11:40:00,64.39,64.41,64.35,64.39,140881.0,35.0304,35.0413,35.0086,35.0304,140881.0
2016-11-25 11:50:00,64.38,64.42,64.36,64.37,100066.0,35.0249,35.0467,35.0141,35.0195,100066.0
2016-11-25 12:00:00,64.36,64.4,64.34,64.38,59912.0,35.0141,35.0358,35.0032,35.0249,59912.0
2016-11-25 12:10:00,64.38,64.41,64.35,64.38,71512.0,35.0249,35.0413,35.0086,35.0249,71512.0
2016-11-25 12:20:00,64.38,64.39,64.34,64.37,81757.0,35.0249,35.0304,35.0032,35.0195,81757.0
2016-11-25 12:30:00,64.37,64.38,64.35,64.36,81779.0,35.0195,35.0249,35.0086,35.0141,81779.0
2016-11-25 12:40:00,64.37,64.4,64.35,64.39,115892.0,35.0195,35.0358,35.0086,35.0304,115892.0
2016-11-25 12:50:00,64.38,64.47,64.32,64.45,239873.0,35.0249,35.0739,34.9923,35.063,239873.0
2016-11-28 09:30:00,64.47,64.67,64.34,64.56,231610.0,35.0739,35.1827,35.0032,35.1229,231610.0
2016-11-28 09:40:00,64.57,64.66,64.5,64.64,201824.0,35.1283,35.1773,35.0902,35.1664,201824.0
2016-11-28 09:50:00,64.64,64.7,64.57,64.67,142626.0,35.1664,35.199,35.1283,35.1827,142626.0
2016-11-28 10:00:00,64.67,64.74,64.65,64.66,250490.0,35.1827,35.2208,35.1718,35.1773,250490.0
2016-11-28 10:10:00,64.65,64.7,64.63,64.67,93782.0,35.1718,35.199,35.161,35.1827,93782.0
2016-11-28 10:20:00,64.66,64.74,64.63,64.7,162753.0,35.1773,35.2208,35.161,35.199,162753.0
2016-11-28 10:30:00,64.7,64.76,64.69,64.7,110083.0,35.199,35.2317,35.1936,35.199,110083.0
2016-11-28 10:40:00,64.7,64.76,64.69,64.72,163450.0,35.199,35.2317,35.1936,35.2099,163450.0
2016-11-28 10:50:00,64.72,64.77,64.68,64.76,76004.0,35.2099,35.2371,35.1882,35.2317,76004.0
2016-11-28 11:00:00,64.76,64.77,64.73,64.75,102466.0,35.2317,35.2371,35.2154,35.2262,102466.0
2016-11-28 11:10:00,64.76,64.85,64.75,64.81,121168.0,35.2317,35.2806,35.2262,35.2589,121168.0
2016-11-28 11:20:00,64.81,64.86,64.78,64.85,96500.0,35.2589,35.2861,35.2426,35.2806,96500.0
2016-11-28 11:30:00,64.86,64.86,64.76,64.8,71852.0,35.2861,35.2861,35.2317,35.2534,71852.0
2016-11-28 11:40:00,64.8,64.82,64.74,64.8,85022.0,35.2534,35.2643,35.2208,35.2534,85022.0
2016-11-28 11:50:00,64.79,64.82,64.73,64.81,70621.0,35.248,35.2643,35.2154,35.2589,70621.0
2016-11-28 12:00:00,64.82,64.87,64.8,64.84,74946.0,35.2643,35.2915,35.2534,35.2752,74946.0
2016-11-28 12:10:00,64.84,64.87,64.8,64.87,142809.0,35.2752,35.2915,35.2534,35.2915,142809.0
2016-11-28 12:20:00,64.86,65.05,64.86,65.05,167075.0,35.2861,35.3894,35.2861,35.3894,167075.0
2016-11-28 12:30:00,65.04,65.13,65.03,65.12,86056.0,35.384,35.433,35.3786,35.4275,86056.0
2016-11-28 12:40:00,65.11,65.13,65.02,65.07,66235.0,35.4221,35.433,35.3731,35.4003,66235.0
2016-11-28 12:50:00,65.06,65.08,65.04,65.04,47154.0,35.3949,35.4058,35.384,35.384,47154.0
2016-11-28 13:00:00,65.05,65.05,64.99,65.0,54743.0,35.3894,35.3894,35.3568,35.3622,54743.0
2016-11-28 13:10:00,64.99,65.01,64.95,64.97,63417.0,35.3568,35.3677,35.335,35.3459,63417.0
2016-11-28 13:20:00,64.96,64.97,64.85,64.85,43978.0,35.3405,35.3459,35.2806,35.2806,43978.0
2016-11-28 13:30:00,64.85,64.9,64.82,64.82,66985.0,35.2806,35.3078,35.2643,35.2643,66985.0
2016-11-28 13:40:00,64.83,64.87,64.82,64.83,47456.0,35.2698,35.2915,35.2643,35.2698,47456.0
2016-11-28 13:50:00,64.83,64.86,64.81,64.83,42920.0,35.2698,35.2861,35.2589,35.2698,42920.0
2016-11-28 14:00:00,64.83,64.84,64.79,64.82,92083.0,35.2698,35.2752,35.248,35.2643,92083.0
2016-11-28 14:10:00,64.82,64.87,64.81,64.83,46850.0,35.2643,35.2915,35.2589,35.2698,46850.0
2016-11-28 14:20:00,64.83,64.84,64.78,64.81,44535.0,35.2698,35.2752,35.2426,35.2589,44535.0
2016-11-28 14:30:00,64.81,64.81,64.76,64.78,59818.0,35.2589,35.2589,35.2317,35.2426,59818.0
2016-11-28 14:40:00,64.77,64.79,64.75,64.77,52022.0,35.2371,35.248,35.2262,35.2371,52022.0
2016-11-28 14:50:00,64.77,64.82,64.74,64.81,53789.0,35.2371,35.2643,35.2208,35.2589,53789.0
2016-11-28 15:00:00,64.81,64.84,64.8,64.81,84900.0,35.2589,35.2752,35.2534,35.2589,84900.0
2016-11-28 15:10:00,64.82,64.82,64.77,64.81,66024.0,35.2643,35.2643,35.2371,35.2589,66024.0
2016-11-28 15:20:00,64.81,64.81,64.73,64.75,81247.0,35.2589,35.2589,35.2154,35.2262,81247.0
2016-11-28 15:30:00,64.75,64.77,64.73,64.77,148498.0,35.2262,35.2371,35.2154,35.2371,148498.0
2016-11-28 15:40:00,64.77,64.84,64.75,64.83,228555.0,35.2371,35.2752,35.2262,35.2698,228555.0
2016-11-28 15:50:00,64.83,64.91,64.8,64.84,600723.0,35.2698,35.3133,35.2534,35.2752,600723.0
2016-11-29 09:30:00,64.72,65.04,64.69,64.9,222273.0,35.2099,35.384,35.1936,35.3078,222273.0
2016-11-29 09:40:00,64.9,64.93,64.84,64.88,162172.0,35.3078,35.3242,35.2752,35.297,162172.0
2016-11-29 09:50:00,64.89,65.0,64.85,64.86,363083.0,35.3024,35.3622,35.2806,35.2861,363083.0
2016-11-29 10:00:00,64.86,64.88,64.72,64.81,140766.0,35.2861,35.297,35.2099,35.2589,140766.0
2016-11-29 10:10:00,64.81,64.84,64.66,64.69,178295.0,35.2589,35.2752,35.1773,35.1936,178295.0
2016-11-29 10:20:00,64.69,64.8,64.67,64.7,206768.0,35.1936,35.2534,35.1827,35.199,206768.0
2016-11-29 10:30:00,64.7,64.85,64.69,64.81,70460.0,35.199,35.2806,35.1936,35.2589,70460.0
2016-11-29 10:40:00,64.81,64.9,64.75,64.9,176685.0,35.2589,35.3078,35.2262,35.3078,176685.0
2016-11-29 10:50:00,64.9,64.95,64.86,64.9,86899.0,35.3078,35.335,35.2861,35.3078,86899.0
2016-11-29 11:00:00,64.89,64.94,64.86,64.87,90303.0,35.3024,35.3296,35.2861,35.2915,90303.0
2016-11-29 11:10:00,64.88,65.02,64.86,65.0,187477.0,35.297,35.3731,35.2861,35.3622,187477.0
2016-11-29 11:20:00,65.01,65.07,64.96,65.06,214943.0,35.3677,35.4003,35.3405,35.3949,214943.0
2016-11-29 11:30:00,65.05,65.06,64.99,65.05,167377.0,35.3894,35.3949,35.3568,35.3894,167377.0
2016-11-29 11:40:00,65.05,65.16,65.02,65.11,149553.0,35.3894,35.4493,35.3731,35.4221,149553.0
2016-11-29 11:50:00,65.12,65.2,65.11,65.18,160919.0,35.4275,35.4711,35.4221,35.4602,160919.0
2016-11-29 12:00:00,65.17,65.21,65.11,65.12,88845.0,35.4547,35.4765,35.4221,35.4275,88845.0
2016-11-29 12:10:00,65.12,65.16,65.08,65.16,102605.0,35.4275,35.4493,35.4058,35.4493,102605.0
2016-11-29 12:20:00,65.16,65.22,65.14,65.2,102510.0,35.4493,35.4819,35.4384,35.4711,102510.0
2016-11-29 12:30:00,65.2,65.25,65.19,65.24,95491.0,35.4711,35.4983,35.4656,35.4928,95491.0
2016-11-29 12:40:00,65.24,65.24,65.15,65.21,80842.0,35.4928,35.4928,35.4438,35.4765,80842.0
2016-11-29 12:50:00,65.21,65.21,65.16,65.18,62777.0,35.4765,35.4765,35.4493,35.4602,62777.0
2016-11-29 13:00:00,65.17,65.23,65.13,65.23,70202.0,35.4547,35.4874,35.433,35.4874,70202.0
2016-11-29 13:10:00,65.22,65.24,65.16,65.21,69233.0,35.4819,35.4928,35.4493,35.4765,69233.0
2016-11-29 13:20:00,65.2,65.25,65.18,65.22,84540.0,35.4711,35.4983,35.4602,35.4819,84540.0
2016-11-29 13:30:00,65.23,65.25,65.19,65.22,68786.0,35.4874,35.4983,35.4656,35.4819,68786.0
2016-11-29 13:40:00,65.22,65.22,65.17,65.2,95730.0,35.4819,35.4819,35.4547,35.4711,95730.0
2016-11-29 13:50:00,65.2,65.23,65.19,65.23,88436.0,35.4711,35.4874,35.4656,35.4874,88436.0
2016-11-29 14:00:00,65.23,65.26,65.19,65.21,159203.0,35.4874,35.5037,35.4656,35.4765,159203.0
2016-11-29 14:10:00,65.2,65.24,65.18,65.23,97414.0,35.4711,35.4928,35.4602,35.4874,97414.0
2016-11-29 14:20:00,65.23,65.25,65.21,65.23,93547.0,35.4874,35.4983,35.4765,35.4874,93547.0
2016-11-29 14:30:00,65.23,65.27,65.22,65.25,104597.0,35.4874,35.5091,35.4819,35.4983,104597.0
2016-11-29 14:40:00,65.25,65.35,65.24,65.33,150132.0,35.4983,35.5527,35.4928,35.5418,150132.0
2016-11-29 14:50:00,65.34,65.36,65.3,65.33,116313.0,35.5472,35.5581,35.5255,35.5418,116313.0
2016-11-29 15:00:00,65.33,65.33,65.25,65.26,159685.0,35.5418,35.5418,35.4983,35.5037,159685.0
2016-11-29 15:10:00,65.26,65.27,65.21,65.22,146522.0,35.5037,35.5091,35.4765,35.4819,146522.0
2016-11-29 15:20:00,65.21,65.28,65.2,65.25,109741.0,35.4765,35.5146,35.4711,35.4983,109741.0
2016-11-29 15:30:00,65.25,65.28,65.21,65.25,170460.0,35.4983,35.5146,35.4765,35.4983,170460.0
2016-11-29 15:40:00,65.25,65.29,65.19,65.23,229646.0,35.4983,35.52,35.4656,35.4874,229646.0
2016-11-29 15:50:00,65.23,65.24,65.17,65.19,572836.0,35.4874,35.4928,35.4547,35.4656,572836.0
2016-11-30 09:30:00,64.73,65.29,64.73,65.26,315542.0,35.2154,35.52,35.2154,35.5037,315542.0
2016-11-30 09:40:00,65.24,65.39,65.2,65.24,315215.0,35.4928,35.5744,35.4711,35.4928,315215.0
2016-11-30 09:50:00,65.24,65.27,65.16,65.22,151131.0,35.4928,35.5091,35.4493,35.4819,151131.0
2016-11-30 10:00:00,65.23,65.24,65.02,65.02,135543.0,35.4874,35.4928,35.3731,35.3731,135543.0
2016-11-30 10:10:00,65.02,65.12,65.0,65.06,99331.0,35.3731,35.4275,35.3622,35.3949,99331.0
2016-11-30 10:20:00,65.06,65.21,65.04,65.21,96237.0,35.3949,35.4765,35.384,35.4765,96237.0
2016-11-30 10:30:00,65.2,65.3,65.19,65.25,97873.0,35.4711,35.5255,35.4656,35.4983,97873.0
2016-11-30 10:40:00,65.25,65.36,65.24,65.32,82267.0,35.4983,35.5581,35.4928,35.5363,82267.0
2016-11-30 10:50:00,65.33,65.34,65.22,65.24,85356.0,35.5418,35.5472,35.4819,35.4928,85356.0
2016-11-30 11:00:00,65.25,65.25,65.0,65.0,71198.0,35.4983,35.4983,35.3622,35.3622,71198.0
2016-11-30 11:10:00,65.01,65.03,64.86,64.86,129225.0,35.3677,35.3786,35.2861,35.2861,129225.0
2016-11-30 11:20:00,64.86,64.88,64.6,64.61,170546.0,35.2861,35.297,35.1446,35.1501,170546.0
2016-11-30 11:30:00,64.61,64.62,64.44,64.45,116674.0,35.1501,35.1555,35.0576,35.063,116674.0
2016-11-30 11:40:00,64.45,64.57,64.41,64.55,172089.0,35.063,35.1283,35.0413,35.1174,172089.0
2016-11-30 11:50:00,64.55,64.6,64.48,64.6,122273.0,35.1174,35.1446,35.0793,35.1446,122273.0
2016-11-30 12:00:00,64.59,64.61,64.53,64.58,95895.0,35.1392,35.1501,35.1065,35.1337,95895.0
2016-11-30 12:10:00,64.58,64.61,64.56,64.59,131446.0,35.1337,35.1501,35.1229,35.1392,131446.0
2016-11-30 12:20:00,64.6,64.6,64.58,64.59,85079.0,35.1446,35.1446,35.1337,35.1392,85079.0
2016-11-30 12:30:00,64.59,64.63,64.5,64.51,87462.0,35.1392,35.161,35.0902,35.0957,87462.0
2016-11-30 12:40:00,64.51,64.53,64.5,64.5,86108.0,35.0957,35.1065,35.0902,35.0902,86108.0
2016-11-30 12:50:00,64.5,64.6,64.48,64.56,86070.0,35.0902,35.1446,35.0793,35.1229,86070.0
2016-11-30 13:00:00,64.56,64.58,64.55,64.56,104148.0,35.1229,35.1337,35.1174,35.1229,104148.0
2016-11-30 13:10:00,64.56,64.56,64.47,64.54,74410.0,35.1229,35.1229,35.0739,35.112,74410.0
2016-11-30 13:20:00,64.53,64.55,64.48,64.48,74710.0,35.1065,35.1174,35.0793,35.0793,74710.0
2016-11-30 13:30:00,64.48,64.54,64.48,64.51,61192.0,35.0793,35.112,35.0793,35.0957,61192.0
2016-11-30 13:40:00,64.51,64.53,64.48,64.51,56785.0,35.0957,35.1065,35.0793,35.0957,56785.0
2016-11-30 13:50:00,64.5,64.51,64.42,64.43,87541.0,35.0902,35.0957,35.0467,35.0521,87541.0
2016-11-30 14:00:00,64.42,64.43,64.32,64.34,100588.0,35.0467,35.0521,34.9923,35.0032,100588.0
2016-11-30 14:10:00,64.34,64.34,64.17,64.18,95773.0,35.0032,35.0032,34.9107,34.9161,95773.0
2016-11-30 14:20:00,64.18,64.24,64.13,64.2,139743.0,34.9161,34.9488,34.8889,34.927,139743.0
2016-11-30 14:30:00,64.2,64.23,64.15,64.16,120033.0,34.927,34.9433,34.8998,34.9053,120033.0
2016-11-30 14:40:00,64.15,64.22,64.12,64.22,128564.0,34.8998,34.9379,34.8835,34.9379,128564.0
2016-11-30 14:50:00,64.22,64.26,64.21,64.23,141822.0,34.9379,34.9597,34.9325,34.9433,141822.0
2016-11-30 15:00:00,64.23,64.27,64.22,64.23,72761.0,34.9433,34.9651,34.9379,34.9433,72761.0
2016-11-30 15:10:00,64.23,64.29,64.23,64.24,134406.0,34.9433,34.976,34.9433,34.9488,134406.0
2016-11-30 15:20:00,64.25,64.27,64.18,64.26,123408.0,34.9542,34.9651,34.9161,34.9597,123408.0
2016-11-30 15:30:00,64.25,64.26,64.01,64.07,300323.0,34.9542,34.9597,34.8236,34.8563,300323.0
2016-11-30 15:40:00,64.06,64.11,63.97,64.05,332173.0,34.8509,34.8781,34.8019,34.8454,332173.0
2016-11-30 15:50:00,64.05,64.08,63.87,63.93,1106529.0,34.8454,34.8617,34.7475,34.7801,1106529.0
2016-12-01 09:30:00,63.51,63.6,63.06,63.07,369065.0,34.5516,34.6006,34.3068,34.3123,369065.0
2016-12-01 09:40:00,63.07,63.13,62.92,62.97,336285.0,34.3123,34.3449,34.2307,34.2579,336285.0
2016-12-01 09:50:00,62.98,63.01,62.8,62.84,252844.0,34.2633,34.2796,34.1654,34.1871,252844.0
2016-12-01 10:00:00,62.83,62.91,62.75,62.78,181171.0,34.1817,34.2252,34.1382,34.1545,181171.0
2016-12-01 10:10:00,62.78,62.79,62.61,62.73,213228.0,34.1545,34.1599,34.062,34.1273,213228.0
2016-12-01 10:20:00,62.73,62.75,62.53,62.57,198025.0,34.1273,34.1382,34.0185,34.0402,198025.0
2016-12-01 10:30:00,62.57,62.68,62.54,62.66,251039.0,34.0402,34.1001,34.0239,34.0892,251039.0
2016-12-01 10:40:00,62.67,62.69,62.52,62.66,237494.0,34.0946,34.1055,34.013,34.0892,237494.0
2016-12-01 10:50:00,62.66,62.72,62.63,62.67,208720.0,34.0892,34.1218,34.0729,34.0946,208720.0
2016-12-01 11:00:00,62.67,62.72,62.62,62.72,205285.0,34.0946,34.1218,34.0674,34.1218,205285.0
2016-12-01 11:10:00,62.71,62.83,62.66,62.74,198663.0,34.1164,34.1817,34.0892,34.1327,198663.0
2016-12-01 11:20:00,62.75,62.81,62.69,62.7,210722.0,34.1382,34.1708,34.1055,34.111,210722.0
2016-12-01 11:30:00,62.69,62.7,62.58,62.59,180025.0,34.1055,34.111,34.0457,34.0511,180025.0
2016-12-01 11:40:00,62.59,62.64,62.53,62.64,147055.0,34.0511,34.0783,34.0185,34.0783,147055.0
2016-12-01 11:50:00,62.63,62.7,62.59,62.63,141178.0,34.0729,34.111,34.0511,34.0729,141178.0
2016-12-01 12:00:00,62.62,62.65,62.58,62.64,107593.0,34.0674,34.0838,34.0457,34.0783,107593.0
2016-12-01 12:10:00,62.64,62.65,62.53,62.53,99782.0,34.0783,34.0838,34.0185,34.0185,99782.0
2016-12-01 12:20:00,62.53,62.54,62.43,62.51,171898.0,34.0185,34.0239,33.9641,34.0076,171898.0
2016-12-01 12:30:00,62.5,62.52,62.48,62.5,181569.0,34.0022,34.013,33.9913,34.0022,181569.0
2016-12-01 12:40:00,62.49,62.55,62.43,62.52,108046.0,33.9967,34.0294,33.9641,34.013,108046.0
2016-12-01 12:50:00,62.52,62.56,62.46,62.49,155214.0,34.013,34.0348,33.9804,33.9967,155214.0
2016-12-01 13:00:00,62.49,62.54,62.46,62.47,73482.0,33.9967,34.0239,33.9804,33.9858,73482.0
2016-12-01 13:10:00,62.46,62.47,62.4,62.45,85798.0,33.9804,33.9858,33.9478,33.975,85798.0
2016-12-01 13:20:00,62.45,62.52,62.41,62.51,163782.0,33.975,34.013,33.9532,34.0076,163782.0
2016-12-01 13:30:00,62.52,62.58,62.5,62.52,101022.0,34.013,34.0457,34.0022,34.013,101022.0
2016-12-01 13:40:00,62.52,62.64,62.51,62.64,106541.0,34.013,34.0783,34.0076,34.0783,106541.0
2016-12-01 13:50:00,62.64,62.65,62.58,62.64,101624.0,34.0783,34.0838,34.0457,34.0783,101624.0
2016-12-01 14:00:00,62.65,62.75,62.64,62.75,147025.0,34.0838,34.1382,34.0783,34.1382,147025.0
2016-12-01 14:10:00,62.76,62.8,62.72,62.75,85218.0,34.1436,34.1654,34.1218,34.1382,85218.0
2016-12-01 14:20:00,62.74,62.82,62.72,62.73,101283.0,34.1327,34.1762,34.1218,34.1273,101283.0
2016-12-01 14:30:00,62.74,62.78,62.69,62.71,282277.0,34.1327,34.1545,34.1055,34.1164,282277.0
2016-12-01 14:40:00,62.71,62.8,62.7,62.8,167825.0,34.1164,34.1654,34.111,34.1654,167825.0
2016-12-01 14:50:00,62.8,62.83,62.76,62.8,256751.0,34.1654,34.1817,34.1436,34.1654,256751.0
2016-12-01 15:00:00,62.8,62.84,62.76,62.76,92857.0,34.1654,34.1871,34.1436,34.1436,92857.0
2016-12-01 15:10:00,62.77,62.8,62.73,62.73,92384.0,34.149,34.1654,34.1273,34.1273,92384.0
2016-12-01 15:20:00,62.74,62.78,62.68,62.69,165107.0,34.1327,34.1545,34.1001,34.1055,165107.0
2016-12-01 15:30:00,62.69,62.75,62.67,62.74,214809.0,34.1055,34.1382,34.0946,34.1327,214809.0
2016-12-01 15:40:00,62.73,62.8,62.71,62.77,214202.0,34.1273,34.1654,34.1164,34.149,214202.0
2016-12-01 15:50:00,62.77,62.9,62.75,62.89,646432.0,34.149,34.2198,34.1382,34.2143,646432.0
2016-12-02 09:30:00,62.96,63.73,62.96,63.71,309388.0,34.2524,34.6713,34.2524,34.6604,309388.0
2016-12-02 09:40:00,63.72,63.79,63.56,63.56,152642.0,34.6659,34.704,34.5788,34.5788,152642.0
2016-12-02 09:50:00,63.56,63.86,63.53,63.86,249457.0,34.5788,34.742,34.5625,34.742,249457.0
2016-12-02 10:00:00,63.85,63.93,63.68,63.81,238297.0,34.7366,34.7801,34.6441,34.7148,238297.0
2016-12-02 10:10:00,63.82,63.85,63.77,63.83,142317.0,34.7203,34.7366,34.6931,34.7257,142317.0
2016-12-02 10:20:00,63.84,63.85,63.74,63.78,84169.0,34.7312,34.7366,34.6768,34.6985,84169.0
2016-12-02 10:30:00,63.78,63.78,63.62,63.66,267987.0,34.6985,34.6985,34.6115,34.6332,267987.0
2016-12-02 10:40:00,63.65,63.68,63.59,63.6,148306.0,34.6278,34.6441,34.5952,34.6006,148306.0
2016-12-02 10:50:00,63.6,63.61,63.5,63.57,93915.0,34.6006,34.606,34.5462,34.5843,93915.0
2016-12-02 11:00:00,63.57,63.62,63.57,63.6,97763.0,34.5843,34.6115,34.5843,34.6006,97763.0
2016-12-02 11:10:00,63.6,63.61,63.49,63.53,116192.0,34.6006,34.606,34.5408,34.5625,116192.0
2016-12-02 11:20:00,63.53,63.58,63.44,63.49,121494.0,34.5625,34.5897,34.5135,34.5408,121494.0
2016-12-02 11:30:00,63.5,63.5,63.38,63.42,103418.0,34.5462,34.5462,34.4809,34.5027,103418.0
2016-12-02 11:40:00,63.41,63.54,63.41,63.53,81456.0,34.4972,34.568,34.4972,34.5625,81456.0
2016-12-02 11:50:00,63.53,63.57,63.49,63.57,151698.0,34.5625,34.5843,34.5408,34.5843,151698.0
2016-12-02 12:00:00,63.55,63.69,63.55,63.66,140514.0,34.5734,34.6496,34.5734,34.6332,140514.0
2016-12-02 12:10:00,63.65,63.67,63.54,63.62,146925.0,34.6278,34.6387,34.568,34.6115,146925.0
2016-12-02 12:20:00,63.62,63.63,63.59,63.63,141773.0,34.6115,34.6169,34.5952,34.6169,141773.0
2016-12-02 12:30:00,63.63,63.64,63.56,63.6,64294.0,34.6169,34.6224,34.5788,34.6006,64294.0
2016-12-02 12:40:00,63.6,63.6,63.51,63.56,70104.0,34.6006,34.6006,34.5516,34.5788,70104.0
2016-12-02 12:50:00,63.57,63.6,63.51,63.59,93140.0,34.5843,34.6006,34.5516,34.5952,93140.0
2016-12-02 13:00:00,63.59,63.62,63.5,63.6,91187.0,34.5952,34.6115,34.5462,34.6006,91187.0
2016-12-02 13:10:00,63.6,63.66,63.55,63.58,113539.0,34.6006,34.6332,34.5734,34.5897,113539.0
2016-12-02 13:20:00,63.57,63.57,63.46,63.47,190282.0,34.5843,34.5843,34.5244,34.5299,190282.0
2016-12-02 13:30:00,63.46,63.53,63.45,63.51,74413.0,34.5244,34.5625,34.519,34.5516,74413.0
2016-12-02 13:40:00,63.51,63.54,63.48,63.48,72644.0,34.5516,34.568,34.5353,34.5353,72644.0
2016-12-02 13:50:00,63.48,63.58,63.48,63.56,77211.0,34.5353,34.5897,34.5353,34.5788,77211.0
2016-12-02 14:00:00,63.56,63.57,63.4,63.42,99770.0,34.5788,34.5843,34.4918,34.5027,99770.0
2016-12-02 14:10:00,63.42,63.47,63.4,63.47,105497.0,34.5027,34.5299,34.4918,34.5299,105497.0
2016-12-02 14:20:00,63.46,63.53,63.45,63.53,65007.0,34.5244,34.5625,34.519,34.5625,65007.0
2016-12-02 14:30:00,63.52,63.57,63.44,63.54,140864.0,34.5571,34.5843,34.5135,34.568,140864.0
2016-12-02 14:40:00,63.54,63.65,63.53,63.56,163864.0,34.568,34.6278,34.5625,34.5788,163864.0
2016-12-02 14:50:00,63.55,63.6,63.54,63.6,101268.0,34.5734,34.6006,34.568,34.6006,101268.0
2016-12-02 15:00:00,63.59,63.69,63.59,63.66,208325.0,34.5952,34.6496,34.5952,34.6332,208325.0
2016-12-02 15:10:00,63.67,63.77,63.65,63.7,232202.0,34.6387,34.6931,34.6278,34.655,232202.0
2016-12-02 15:20:00,63.7,63.86,63.68,63.85,197076.0,34.655,34.742,34.6441,34.7366,197076.0
2016-12-02 15:30:00,63.85,63.97,63.83,63.88,259076.0,34.7366,34.8019,34.7257,34.7529,259076.0
2016-12-02 15:40:00,63.88,63.91,63.84,63.89,252942.0,34.7529,34.7692,34.7312,34.7584,252942.0
2016-12-02 15:50:00,63.89,64.02,63.86,63.99,726508.0,34.7584,34.8291,34.742,34.8128,726508.0
2016-12-05 09:30:00,63.92,63.92,63.42,63.8,325381.0,34.7747,34.7747,34.5027,34.7094,325381.0
2016-12-05 09:40:00,63.81,64.12,63.76,64.1,130545.0,34.7148,34.8835,34.6876,34.8726,130545.0
2016-12-05 09:50:00,64.1,64.17,64.06,64.14,185149.0,34.8726,34.9107,34.8509,34.8944,185149.0
2016-12-05 10:00:00,64.15,64.19,64.03,64.13,114668.0,34.8998,34.9216,34.8345,34.8889,114668.0
2016-12-05 10:10:00,64.13,64.22,64.06,64.11,139455.0,34.8889,34.9379,34.8509,34.8781,139455.0
2016-12-05 10:20:00,64.12,64.18,64.01,64.01,164518.0,34.8835,34.9161,34.8236,34.8236,164518.0
2016-12-05 10:30:00,64.02,64.07,63.96,64.06,150469.0,34.8291,34.8563,34.7964,34.8509,150469.0
2016-12-05 10:40:00,64.06,64.15,64.04,64.11,232567.0,34.8509,34.8998,34.84,34.8781,232567.0
2016-12-05 10:50:00,64.12,64.13,64.03,64.11,164262.0,34.8835,34.8889,34.8345,34.8781,164262.0
2016-12-05 11:00:00,64.1,64.1,63.98,64.01,105704.0,34.8726,34.8726,34.8073,34.8236,105704.0
2016-12-05 11:10:00,64.02,64.02,63.85,63.88,66501.0,34.8291,34.8291,34.7366,34.7529,66501.0
2016-12-05 11:20:00,63.88,63.92,63.83,63.88,91099.0,34.7529,34.7747,34.7257,34.7529,91099.0
2016-12-05 11:30:00,63.87,63.89,63.77,63.81,99631.0,34.7475,34.7584,34.6931,34.7148,99631.0
2016-12-05 11:40:00,63.81,63.88,63.76,63.85,99572.0,34.7148,34.7529,34.6876,34.7366,99572.0
2016-12-05 11:50:00,63.86,63.91,63.79,63.8,121460.0,34.742,34.7692,34.704,34.7094,121460.0
2016-12-05 12:00:00,63.8,63.81,63.65,63.69,103380.0,34.7094,34.7148,34.6278,34.6496,103380.0
2016-12-05 12:10:00,63.7,63.78,63.69,63.78,84922.0,34.655,34.6985,34.6496,34.6985,84922.0
2016-12-05 12:20:00,63.77,63.89,63.77,63.88,80653.0,34.6931,34.7584,34.6931,34.7529,80653.0
2016-12-05 12:30:00,63.89,64.05,63.89,64.05,139507.0,34.7584,34.8454,34.7584,34.8454,139507.0
2016-12-05 12:40:00,64.04,64.1,64.02,64.1,105261.0,34.84,34.8726,34.8291,34.8726,105261.0
2016-12-05 12:50:00,64.1,64.14,64.09,64.09,164250.0,34.8726,34.8944,34.8672,34.8672,164250.0
2016-12-05 13:00:00,64.1,64.11,63.8,63.86,184842.0,34.8726,34.8781,34.7094,34.742,184842.0
2016-12-05 13:10:00,63.86,63.89,63.79,63.87,90898.0,34.742,34.7584,34.704,34.7475,90898.0
2016-12-05 13:20:00,63.87,63.89,63.8,63.8,119737.0,34.7475,34.7584,34.7094,34.7094,119737.0
2016-12-05 13:30:00,63.81,63.83,63.71,63.73,93322.0,34.7148,34.7257,34.6604,34.6713,93322.0
2016-12-05 13:40:00,63.73,63.75,63.69,63.74,134257.0,34.6713,34.6822,34.6496,34.6768,134257.0
2016-12-05 13:50:00,63.74,63.75,63.7,63.74,94197.0,34.6768,34.6822,34.655,34.6768,94197.0
2016-12-05 14:00:00,63.75,63.76,63.7,63.72,382342.0,34.6822,34.6876,34.655,34.6659,382342.0
2016-12-05 14:10:00,63.71,63.71,63.57,63.61,130167.0,34.6604,34.6604,34.5843,34.606,130167.0
2016-12-05 14:20:00,63.62,63.71,63.62,63.7,84557.0,34.6115,34.6604,34.6115,34.655,84557.0
2016-12-05 14:30:00,63.7,63.72,63.61,63.66,120608.0,34.655,34.6659,34.606,34.6332,120608.0
2016-12-05 14:40:00,63.66,63.7,63.65,63.68,60845.0,34.6332,34.655,34.6278,34.6441,60845.0
2016-12-05 14:50:00,63.68,63.73,63.66,63.68,142015.0,34.6441,34.6713,34.6332,34.6441,142015.0
2016-12-05 15:00:00,63.67,63.7,63.65,63.67,213523.0,34.6387,34.655,34.6278,34.6387,213523.0
2016-12-05 15:10:00,63.67,63.69,63.61,63.63,397710.0,34.6387,34.6496,34.606,34.6169,397710.0
2016-12-05 15:20:00,63.63,63.64,63.53,63.53,159592.0,34.6169,34.6224,34.5625,34.5625,159592.0
2016-12-05 15:30:00,63.53,63.59,63.52,63.52,293056.0,34.5625,34.5952,34.5571,34.5571,293056.0
2016-12-05 15:40:00,63.52,63.6,63.52,63.56,286243.0,34.5571,34.6006,34.5571,34.5788,286243.0
2016-12-05 15:50:00,63.56,63.6,63.5,63.54,1174270.0,34.5788,34.6006,34.5462,34.568,1174270.0
2016-12-06 09:30:00,63.4,63.88,63.25,63.77,191599.0,34.4918,34.7529,34.4102,34.6931,191599.0
2016-12-06 09:40:00,63.78,63.82,63.64,63.68,132255.0,34.6985,34.7203,34.6224,34.6441,132255.0
2016-12-06 09:50:00,63.68,63.84,63.68,63.79,157161.0,34.6441,34.7312,34.6441,34.704,157161.0
2016-12-06 10:00:00,63.79,63.79,63.65,63.71,146102.0,34.704,34.704,34.6278,34.6604,146102.0
2016-12-06 10:10:00,63.72,63.81,63.7,63.8,141635.0,34.6659,34.7148,34.655,34.7094,141635.0
2016-12-06 10:20:00,63.8,63.87,63.72,63.87,380224.0,34.7094,34.7475,34.6659,34.7475,380224.0
2016-12-06 10:30:00,63.87,63.96,63.84,63.89,111996.0,34.7475,34.7964,34.7312,34.7584,111996.0
2016-12-06 10:40:00,63.89,63.98,63.85,63.92,82790.0,34.7584,34.8073,34.7366,34.7747,82790.0
2016-12-06 10:50:00,63.93,63.93,63.81,63.83,122179.0,34.7801,34.7801,34.7148,34.7257,122179.0
2016-12-06 11:00:00,63.83,63.89,63.82,63.89,60061.0,34.7257,34.7584,34.7203,34.7584,60061.0
2016-12-06 11:10:00,63.89,63.89,63.72,63.73,70019.0,34.7584,34.7584,34.6659,34.6713,70019.0
2016-12-06 11:20:00,63.73,63.81,63.72,63.81,70862.0,34.6713,34.7148,34.6659,34.7148,70862.0
2016-12-06 11:30:00,63.81,63.84,63.76,63.78,333627.0,34.7148,34.7312,34.6876,34.6985,333627.0
2016-12-06 11:40:00,63.78,63.82,63.75,63.79,181383.0,34.6985,34.7203,34.6822,34.704,181383.0
2016-12-06 11:50:00,63.79,63.85,63.76,63.77,322252.0,34.704,34.7366,34.6876,34.6931,322252.0
2016-12-06 12:00:00,63.77,63.85,63.74,63.78,164469.0,34.6931,34.7366,34.6768,34.6985,164469.0
2016-12-06 12:10:00,63.78,63.82,63.78,63.8,41869.0,34.6985,34.7203,34.6985,34.7094,41869.0
2016-12-06 12:20:00,63.81,63.9,63.79,63.86,110810.0,34.7148,34.7638,34.704,34.742,110810.0
2016-12-06 12:30:00,63.85,63.94,63.84,63.93,106731.0,34.7366,34.7856,34.7312,34.7801,106731.0
2016-12-06 12:40:00,63.93,63.95,63.89,63.91,134062.0,34.7801,34.791,34.7584,34.7692,134062.0
2016-12-06 12:50:00,63.92,63.92,63.85,63.87,66988.0,34.7747,34.7747,34.7366,34.7475,66988.0
2016-12-06 13:00:00,63.87,63.9,63.84,63.86,52121.0,34.7475,34.7638,34.7312,34.742,52121.0
2016-12-06 13:10:00,63.86,63.93,63.85,63.9,71361.0,34.742,34.7801,34.7366,34.7638,71361.0
2016-12-06 13:20:00,63.9,63.91,63.87,63.89,89228.0,34.7638,34.7692,34.7475,34.7584,89228.0
2016-12-06 13:30:00,63.89,63.89,63.82,63.88,96567.0,34.7584,34.7584,34.7203,34.7529,96567.0
2016-12-06 13:40:00,63.88,63.95,63.87,63.94,47002.0,34.7529,34.791,34.7475,34.7856,47002.0
2016-12-06 13:50:00,63.94,64.0,63.92,63.99,68281.0,34.7856,34.8182,34.7747,34.8128,68281.0
2016-12-06 14:00:00,64.0,64.0,63.94,64.0,63737.0,34.8182,34.8182,34.7856,34.8182,63737.0
2016-12-06 14:10:00,64.0,64.05,63.98,63.99,141190.0,34.8182,34.8454,34.8073,34.8128,141190.0
2016-12-06 14:20:00,63.99,64.06,63.99,64.01,74247.0,34.8128,34.8509,34.8128,34.8236,74247.0
2016-12-06 14:30:00,64.0,64.04,63.98,64.02,95471.0,34.8182,34.84,34.8073,34.8291,95471.0
2016-12-06 14:40:00,64.02,64.02,63.95,64.0,76259.0,34.8291,34.8291,34.791,34.8182,76259.0
2016-12-06 14:50:00,64.0,64.03,63.98,63.99,146599.0,34.8182,34.8345,34.8073,34.8128,146599.0
2016-12-06 15:00:00,63.99,64.05,63.98,64.03,128970.0,34.8128,34.8454,34.8073,34.8345,128970.0
2016-12-06 15:10:00,64.03,64.04,63.95,63.99,202878.0,34.8345,34.84,34.791,34.8128,202878.0
2016-12-06 15:20:00,63.99,64.01,63.94,63.96,145316.0,34.8128,34.8236,34.7856,34.7964,145316.0
2016-12-06 15:30:00,63.95,63.99,63.92,63.93,209078.0,34.791,34.8128,34.7747,34.7801,209078.0
2016-12-06 15:40:00,63.92,64.11,63.91,64.11,212542.0,34.7747,34.8781,34.7692,34.8781,212542.0
2016-12-06 15:50:00,64.11,64.32,64.08,64.3,613512.0,34.8781,34.9923,34.8617,34.9814,613512.0
2016-12-07 09:30:00,64.49,64.55,64.31,64.53,188197.0,35.0848,35.1174,34.9869,35.1065,188197.0
2016-12-07 09:40:00,64.53,64.56,64.47,64.48,253310.0,35.1065,35.1229,35.0739,35.0793,253310.0
2016-12-07 09:50:00,64.48,64.55,64.44,64.47,133694.0,35.0793,35.1174,35.0576,35.0739,133694.0
2016-12-07 10:00:00,64.47,64.53,64.41,64.47,93541.0,35.0739,35.1065,35.0413,35.0739,93541.0
2016-12-07 10:10:00,64.47,64.47,64.34,64.42,108943.0,35.0739,35.0739,35.0032,35.0467,108943.0
2016-12-07 10:20:00,64.42,64.5,64.41,64.47,154424.0,35.0467,35.0902,35.0413,35.0739,154424.0
2016-12-07 10:30:00,64.47,64.59,64.45,64.56,128732.0,35.0739,35.1392,35.063,35.1229,128732.0
2016-12-07 10:40:00,64.57,64.64,64.52,64.59,141685.0,35.1283,35.1664,35.1011,35.1392,141685.0
2016-12-07 10:50:00,64.6,64.72,64.58,64.7,134529.0,35.1446,35.2099,35.1337,35.199,134529.0
2016-12-07 11:00:00,64.7,64.75,64.66,64.72,110615.0,35.199,35.2262,35.1773,35.2099,110615.0
2016-12-07 11:10:00,64.71,64.74,64.68,64.7,107859.0,35.2045,35.2208,35.1882,35.199,107859.0
2016-12-07 11:20:00,64.7,64.76,64.66,64.69,95617.0,35.199,35.2317,35.1773,35.1936,95617.0
2016-12-07 11:30:00,64.68,64.74,64.65,64.73,95435.0,35.1882,35.2208,35.1718,35.2154,95435.0
2016-12-07 11:40:00,64.73,64.76,64.7,64.71,106042.0,35.2154,35.2317,35.199,35.2045,106042.0
2016-12-07 11:50:00,64.72,64.77,64.69,64.72,91954.0,35.2099,35.2371,35.1936,35.2099,91954.0
2016-12-07 12:00:00,64.72,64.75,64.67,64.74,158479.0,35.2099,35.2262,35.1827,35.2208,158479.0
2016-12-07 12:10:00,64.73,64.86,64.73,64.81,142442.0,35.2154,35.2861,35.2154,35.2589,142442.0
2016-12-07 12:20:00,64.81,64.88,64.8,64.86,53451.0,35.2589,35.297,35.2534,35.2861,53451.0
2016-12-07 12:30:00,64.85,64.86,64.82,64.83,85116.0,35.2806,35.2861,35.2643,35.2698,85116.0
2016-12-07 12:40:00,64.83,64.85,64.82,64.85,56303.0,35.2698,35.2806,35.2643,35.2806,56303.0
2016-12-07 12:50:00,64.85,64.87,64.82,64.87,141434.0,35.2806,35.2915,35.2643,35.2915,141434.0
2016-12-07 13:00:00,64.87,64.87,64.75,64.8,72465.0,35.2915,35.2915,35.2262,35.2534,72465.0
2016-12-07 13:10:00,64.81,64.84,64.79,64.8,51513.0,35.2589,35.2752,35.248,35.2534,51513.0
2016-12-07 13:20:00,64.8,64.97,64.79,64.95,124904.0,35.2534,35.3459,35.248,35.335,124904.0
2016-12-07 13:30:00,64.95,64.99,64.93,64.95,99708.0,35.335,35.3568,35.3242,35.335,99708.0
2016-12-07 13:40:00,64.94,65.04,64.94,65.02,169713.0,35.3296,35.384,35.3296,35.3731,169713.0
2016-12-07 13:50:00,65.02,65.21,65.01,65.2,138966.0,35.3731,35.4765,35.3677,35.4711,138966.0
2016-12-07 14:00:00,65.21,65.22,65.14,65.19,150043.0,35.4765,35.4819,35.4384,35.4656,150043.0
2016-12-07 14:10:00,65.19,65.25,65.18,65.2,106899.0,35.4656,35.4983,35.4602,35.4711,106899.0
2016-12-07 14:20:00,65.2,65.21,65.14,65.2,142074.0,35.4711,35.4765,35.4384,35.4711,142074.0
2016-12-07 14:30:00,65.2,65.21,65.12,65.13,120795.0,35.4711,35.4765,35.4275,35.433,120795.0
2016-12-07 14:40:00,65.13,65.2,65.11,65.17,181477.0,35.433,35.4711,35.4221,35.4547,181477.0
2016-12-07 14:50:00,65.17,65.22,65.16,65.21,93859.0,35.4547,35.4819,35.4493,35.4765,93859.0
2016-12-07 15:00:00,65.22,65.33,65.16,65.28,156800.0,35.4819,35.5418,35.4493,35.5146,156800.0
2016-12-07 15:10:00,65.29,65.3,65.24,65.26,156201.0,35.52,35.5255,35.4928,35.5037,156201.0
2016-12-07 15:20:00,65.25,65.35,65.23,65.35,183866.0,35.4983,35.5527,35.4874,35.5527,183866.0
2016-12-07 15:30:00,65.34,65.49,65.31,65.46,260871.0,35.5472,35.6288,35.5309,35.6125,260871.0
2016-12-07 15:40:00,65.45,65.47,65.36,65.37,264504.0,35.6071,35.6179,35.5581,35.5635,264504.0
2016-12-07 15:50:00,65.38,65.46,65.37,65.42,770362.0,35.569,35.6125,35.5635,35.5907,770362.0
2016-12-08 09:30:00,65.03,65.04,64.68,64.89,206727.0,35.3786,35.384,35.1882,35.3024,206727.0
2016-12-08 09:40:00,64.89,65.19,64.87,65.19,191618.0,35.3024,35.4656,35.2915,35.4656,191618.0
2016-12-08 09:50:00,65.19,65.32,65.17,65.21,118603.0,35.4656,35.5363,35.4547,35.4765,118603.0
2016-12-08 10:00:00,65.21,65.32,65.17,65.32,129513.0,35.4765,35.5363,35.4547,35.5363,129513.0
2016-12-08 10:10:00,65.31,65.38,65.25,65.36,125993.0,35.5309,35.569,35.4983,35.5581,125993.0
2016-12-08 10:20:00,65.35,65.43,65.35,65.39,111686.0,35.5527,35.5962,35.5527,35.5744,111686.0
2016-12-08 10:30:00,65.38,65.42,65.31,65.38,140891.0,35.569,35.5907,35.5309,35.569,140891.0
2016-12-08 10:40:00,65.39,65.54,65.37,65.54,118306.0,35.5744,35.656,35.5635,35.656,118306.0
2016-12-08 10:50:00,65.53,65.56,65.43,65.47,124556.0,35.6506,35.6669,35.5962,35.6179,124556.0
2016-12-08 11:00:00,65.48,65.48,65.34,65.35,93283.0,35.6234,35.6234,35.5472,35.5527,93283.0
2016-12-08 11:10:00,65.35,65.43,65.33,65.41,192951.0,35.5527,35.5962,35.5418,35.5853,192951.0
2016-12-08 11:20:00,65.4,65.56,65.4,65.46,101417.0,35.5799,35.6669,35.5799,35.6125,101417.0
2016-12-08 11:30:00,65.46,65.5,65.41,65.42,83115.0,35.6125,35.6343,35.5853,35.5907,83115.0
2016-12-08 11:40:00,65.42,65.48,65.39,65.48,108928.0,35.5907,35.6234,35.5744,35.6234,108928.0
2016-12-08 11:50:00,65.48,65.49,65.42,65.44,94164.0,35.6234,35.6288,35.5907,35.6016,94164.0
2016-12-08 12:00:00,65.44,65.49,65.43,65.46,131818.0,35.6016,35.6288,35.5962,35.6125,131818.0
2016-12-08 12:10:00,65.46,65.47,65.42,65.47,78386.0,35.6125,35.6179,35.5907,35.6179,78386.0
2016-12-08 12:20:00,65.47,65.63,65.46,65.58,137213.0,35.6179,35.705,35.6125,35.6778,137213.0
2016-12-08 12:30:00,65.58,65.59,65.52,65.55,96427.0,35.6778,35.6832,35.6451,35.6615,96427.0
2016-12-08 12:40:00,65.55,65.57,65.48,65.52,177583.0,35.6615,35.6723,35.6234,35.6451,177583.0
2016-12-08 12:50:00,65.52,65.52,65.49,65.49,112078.0,35.6451,35.6451,35.6288,35.6288,112078.0
2016-12-08 13:00:00,65.5,65.51,65.44,65.44,99439.0,35.6343,35.6397,35.6016,35.6016,99439.0
2016-12-08 13:10:00,65.44,65.51,65.35,65.36,157964.0,35.6016,35.6397,35.5527,35.5581,157964.0
2016-12-08 13:20:00,65.37,65.39,65.29,65.3,74058.0,35.5635,35.5744,35.52,35.5255,74058.0
2016-12-08 13:30:00,65.31,65.4,65.3,65.4,130605.0,35.5309,35.5799,35.5255,35.5799,130605.0
2016-12-08 13:40:00,65.4,65.46,65.39,65.44,113586.0,35.5799,35.6125,35.5744,35.6016,113586.0
2016-12-08 13:50:00,65.44,65.49,65.39,65.48,91988.0,35.6016,35.6288,35.5744,35.6234,91988.0
2016-12-08 14:00:00,65.48,65.49,65.39,65.49,126967.0,35.6234,35.6288,35.5744,35.6288,126967.0
2016-12-08 14:10:00,65.49,65.56,65.47,65.5,195947.0,35.6288,35.6669,35.6179,35.6343,195947.0
2016-12-08 14:20:00,65.5,65.55,65.48,65.5,92393.0,35.6343,35.6615,35.6234,35.6343,92393.0
2016-12-08 14:30:00,65.51,65.56,65.46,65.48,75784.0,35.6397,35.6669,35.6125,35.6234,75784.0
2016-12-08 14:40:00,65.48,65.51,65.42,65.47,102613.0,35.6234,35.6397,35.5907,35.6179,102613.0
2016-12-08 14:50:00,65.48,65.54,65.45,65.51,112720.0,35.6234,35.656,35.6071,35.6397,112720.0
2016-12-08 15:00:00,65.51,65.52,65.45,65.49,157294.0,35.6397,35.6451,35.6071,35.6288,157294.0
2016-12-08 15:10:00,65.5,65.54,65.48,65.51,112119.0,35.6343,35.656,35.6234,35.6397,112119.0
2016-12-08 15:20:00,65.52,65.52,65.37,65.38,216994.0,35.6451,35.6451,35.5635,35.569,216994.0
2016-12-08 15:30:00,65.39,65.4,65.33,65.36,108433.0,35.5744,35.5799,35.5418,35.5581,108433.0
2016-12-08 15:40:00,65.35,65.45,65.31,65.35,243311.0,35.5527,35.6071,35.5309,35.5527,243311.0
2016-12-08 15:50:00,65.35,65.37,65.25,65.35,558312.0,35.5527,35.5635,35.4983,35.5527,558312.0
2016-12-09 09:30:00,65.48,65.81,65.41,65.77,197769.0,35.6234,35.8029,35.5853,35.7812,197769.0
2016-12-09 09:40:00,65.77,65.83,65.64,65.69,96275.0,35.7812,35.8138,35.7104,35.7376,96275.0
2016-12-09 09:50:00,65.68,65.73,65.52,65.64,79851.0,35.7322,35.7594,35.6451,35.7104,79851.0
2016-12-09 10:00:00,65.64,65.7,65.55,65.69,77519.0,35.7104,35.7431,35.6615,35.7376,77519.0
2016-12-09 10:10:00,65.69,65.7,65.62,65.65,102075.0,35.7376,35.7431,35.6995,35.7159,102075.0
2016-12-09 10:20:00,65.64,65.83,65.63,65.83,96991.0,35.7104,35.8138,35.705,35.8138,96991.0
2016-12-09 10:30:00,65.82,65.84,65.72,65.78,84009.0,35.8084,35.8192,35.7539,35.7866,84009.0
2016-12-09 10:40:00,65.77,65.78,65.63,65.63,118005.0,35.7812,35.7866,35.705,35.705,118005.0
2016-12-09 10:50:00,65.63,65.74,65.61,65.72,66592.0,35.705,35.7648,35.6941,35.7539,66592.0
2016-12-09 11:00:00,65.72,65.73,65.66,65.7,130007.0,35.7539,35.7594,35.7213,35.7431,130007.0
2016-12-09 11:10:00,65.69,65.88,65.68,65.83,189542.0,35.7376,35.841,35.7322,35.8138,189542.0
2016-12-09 11:20:00,65.83,65.85,65.76,65.83,88984.0,35.8138,35.8247,35.7757,35.8138,88984.0
2016-12-09 11:30:00,65.83,65.88,65.78,65.88,93996.0,35.8138,35.841,35.7866,35.841,93996.0
2016-12-09 11:40:00,65.87,65.92,65.83,65.84,70249.0,35.8356,35.8628,35.8138,35.8192,70249.0
2016-12-09 11:50:00,65.83,65.88,65.77,65.82,64471.0,35.8138,35.841,35.7812,35.8084,64471.0
2016-12-09 12:00:00,65.82,65.89,65.79,65.84,123265.0,35.8084,35.8464,35.792,35.8192,123265.0
2016-12-09 12:10:00,65.84,65.9,65.83,65.88,60873.0,35.8192,35.8519,35.8138,35.841,60873.0
2016-12-09 12:20:00,65.87,65.96,65.87,65.92,89842.0,35.8356,35.8845,35.8356,35.8628,89842.0
2016-12-09 12:30:00,65.93,65.96,65.9,65.9,89762.0,35.8682,35.8845,35.8519,35.8519,89762.0
2016-12-09 12:40:00,65.91,65.94,65.89,65.89,63269.0,35.8573,35.8736,35.8464,35.8464,63269.0
2016-12-09 12:50:00,65.89,65.95,65.88,65.94,58773.0,35.8464,35.8791,35.841,35.8736,58773.0
2016-12-09 13:00:00,65.94,66.08,65.94,66.03,214506.0,35.8736,35.9498,35.8736,35.9226,214506.0
2016-12-09 13:10:00,66.02,66.05,66.0,66.05,81820.0,35.9172,35.9335,35.9063,35.9335,81820.0
2016-12-09 13:20:00,66.05,66.09,66.03,66.08,177011.0,35.9335,35.9552,35.9226,35.9498,177011.0
2016-12-09 13:30:00,66.08,66.17,66.07,66.14,158567.0,35.9498,35.9988,35.9444,35.9824,158567.0
2016-12-09 13:40:00,66.14,66.23,66.13,66.16,133825.0,35.9824,36.0314,35.977,35.9933,133825.0
2016-12-09 13:50:00,66.17,66.35,66.16,66.34,233923.0,35.9988,36.0967,35.9933,36.0912,233923.0
2016-12-09 14:00:00,66.34,66.35,66.25,66.3,209176.0,36.0912,36.0967,36.0423,36.0695,209176.0
2016-12-09 14:10:00,66.3,66.41,66.29,66.31,141148.0,36.0695,36.1293,36.064,36.0749,141148.0
2016-12-09 14:20:00,66.31,66.37,66.3,66.35,130929.0,36.0749,36.1076,36.0695,36.0967,130929.0
2016-12-09 14:30:00,66.35,66.39,66.32,66.34,108262.0,36.0967,36.1185,36.0804,36.0912,108262.0
2016-12-09 14:40:00,66.34,66.44,66.32,66.44,211416.0,36.0912,36.1457,36.0804,36.1457,211416.0
2016-12-09 14:50:00,66.44,66.45,66.35,66.45,158569.0,36.1457,36.1511,36.0967,36.1511,158569.0
2016-12-09 15:00:00,66.45,66.5,66.42,66.48,218703.0,36.1511,36.1783,36.1348,36.1674,218703.0
2016-12-09 15:10:00,66.48,66.57,66.47,66.5,229803.0,36.1674,36.2164,36.162,36.1783,229803.0
2016-12-09 15:20:00,66.51,66.56,66.49,66.5,251495.0,36.1837,36.2109,36.1729,36.1783,251495.0
2016-12-09 15:30:00,66.5,66.57,66.4,66.41,420332.0,36.1783,36.2164,36.1239,36.1293,420332.0
2016-12-09 15:40:00,66.42,66.42,66.32,66.32,397952.0,36.1348,36.1348,36.0804,36.0804,397952.0
2016-12-09 15:50:00,66.33,66.36,66.24,66.28,739639.0,36.0858,36.1021,36.0368,36.0586,739639.0
2016-12-12 09:30:00,66.3,66.78,66.25,66.41,271537.0,36.0695,36.3306,36.0423,36.1293,271537.0
2016-12-12 09:40:00,66.4,66.42,66.21,66.35,145626.0,36.1239,36.1348,36.0205,36.0967,145626.0
2016-12-12 09:50:00,66.36,66.61,66.31,66.59,180398.0,36.1021,36.2381,36.0749,36.2273,180398.0
2016-12-12 10:00:00,66.59,66.64,66.51,66.58,116951.0,36.2273,36.2545,36.1837,36.2218,116951.0
2016-12-12 10:10:00,66.58,66.6,66.51,66.51,110929.0,36.2218,36.2327,36.1837,36.1837,110929.0
2016-12-12 10:20:00,66.52,66.58,66.48,66.53,84177.0,36.1892,36.2218,36.1674,36.1946,84177.0
2016-12-12 10:30:00,66.54,66.57,66.51,66.53,100610.0,36.2001,36.2164,36.1837,36.1946,100610.0
2016-12-12 10:40:00,66.52,66.53,66.38,66.39,111134.0,36.1892,36.1946,36.113,36.1185,111134.0
2016-12-12 10:50:00,66.39,66.47,66.37,66.39,73849.0,36.1185,36.162,36.1076,36.1185,73849.0
2016-12-12 11:00:00,66.39,66.4,66.31,66.36,71039.0,36.1185,36.1239,36.0749,36.1021,71039.0
2016-12-12 11:10:00,66.37,66.38,66.3,66.33,83950.0,36.1076,36.113,36.0695,36.0858,83950.0
2016-12-12 11:20:00,66.34,66.47,66.26,66.45,130134.0,36.0912,36.162,36.0477,36.1511,130134.0
2016-12-12 11:30:00,66.46,66.56,66.43,66.51,64974.0,36.1565,36.2109,36.1402,36.1837,64974.0
2016-12-12 11:40:00,66.51,66.51,66.42,66.45,90241.0,36.1837,36.1837,36.1348,36.1511,90241.0
2016-12-12 11:50:00,66.45,66.5,66.34,66.48,130872.0,36.1511,36.1783,36.0912,36.1674,130872.0
2016-12-12 12:00:00,66.48,66.49,66.38,66.45,58639.0,36.1674,36.1729,36.113,36.1511,58639.0
2016-12-12 12:10:00,66.44,66.5,66.42,66.45,59738.0,36.1457,36.1783,36.1348,36.1511,59738.0
2016-12-12 12:20:00,66.46,66.51,66.44,66.51,86419.0,36.1565,36.1837,36.1457,36.1837,86419.0
2016-12-12 12:30:00,66.5,66.55,66.45,66.51,81401.0,36.1783,36.2055,36.1511,36.1837,81401.0
2016-12-12 12:40:00,66.51,66.51,66.43,66.48,86272.0,36.1837,36.1837,36.1402,36.1674,86272.0
2016-12-12 12:50:00,66.49,66.56,66.47,66.51,58462.0,36.1729,36.2109,36.162,36.1837,58462.0
2016-12-12 13:00:00,66.52,66.57,66.49,66.51,79104.0,36.1892,36.2164,36.1729,36.1837,79104.0
2016-12-12 13:10:00,66.52,66.55,66.49,66.55,69915.0,36.1892,36.2055,36.1729,36.2055,69915.0
2016-12-12 13:20:00,66.54,66.56,66.45,66.45,66088.0,36.2001,36.2109,36.1511,36.1511,66088.0
2016-12-12 13:30:00,66.47,66.48,66.44,66.45,65879.0,36.162,36.1674,36.1457,36.1511,65879.0
2016-12-12 13:40:00,66.45,66.45,66.38,66.4,61654.0,36.1511,36.1511,36.113,36.1239,61654.0
2016-12-12 13:50:00,66.41,66.44,66.36,66.38,42125.0,36.1293,36.1457,36.1021,36.113,42125.0
2016-12-12 14:00:00,66.38,66.39,66.31,66.32,132135.0,36.113,36.1185,36.0749,36.0804,132135.0
2016-12-12 14:10:00,66.32,66.33,66.24,66.29,171387.0,36.0804,36.0858,36.0368,36.064,171387.0
2016-12-12 14:20:00,66.29,66.32,66.25,66.26,78892.0,36.064,36.0804,36.0423,36.0477,78892.0
2016-12-12 14:30:00,66.26,66.27,66.2,66.23,82594.0,36.0477,36.0532,36.0151,36.0314,82594.0
2016-12-12 14:40:00,66.23,66.26,66.19,66.24,114640.0,36.0314,36.0477,36.0096,36.0368,114640.0
2016-12-12 14:50:00,66.25,66.35,66.24,66.33,91433.0,36.0423,36.0967,36.0368,36.0858,91433.0
2016-12-12 15:00:00,66.32,66.41,66.32,66.41,142831.0,36.0804,36.1293,36.0804,36.1293,142831.0
2016-12-12 15:10:00,66.4,66.49,66.38,66.42,168380.0,36.1239,36.1729,36.113,36.1348,168380.0
2016-12-12 15:20:00,66.42,66.47,66.37,66.43,147910.0,36.1348,36.162,36.1076,36.1402,147910.0
2016-12-12 15:30:00,66.42,66.43,66.37,66.39,216315.0,36.1348,36.1402,36.1076,36.1185,216315.0
2016-12-12 15:40:00,66.4,66.56,66.39,66.56,208672.0,36.1239,36.2109,36.1185,36.2109,208672.0
2016-12-12 15:50:00,66.56,66.6,66.48,66.49,429221.0,36.2109,36.2327,36.1674,36.1729,429221.0
2016-12-13 09:30:00,66.5,66.83,66.46,66.71,320534.0,36.1783,36.3578,36.1565,36.2925,320534.0
2016-12-13 09:40:00,66.72,66.79,66.56,66.76,106343.0,36.298,36.3361,36.2109,36.3197,106343.0
2016-12-13 09:50:00,66.77,66.92,66.77,66.88,111867.0,36.3252,36.4068,36.3252,36.385,111867.0
2016-12-13 10:00:00,66.88,66.88,66.79,66.85,125580.0,36.385,36.385,36.3361,36.3687,125580.0
2016-12-13 10:10:00,66.84,66.89,66.77,66.79,116110.0,36.3633,36.3905,36.3252,36.3361,116110.0
2016-12-13 10:20:00,66.78,66.83,66.74,66.74,110838.0,36.3306,36.3578,36.3089,36.3089,110838.0
2016-12-13 10:30:00,66.75,66.98,66.74,66.98,175409.0,36.3143,36.4394,36.3089,36.4394,175409.0
2016-12-13 10:40:00,66.98,67.09,66.92,67.08,177710.0,36.4394,36.4993,36.4068,36.4938,177710.0
2016-12-13 10:50:00,67.08,67.16,66.97,66.97,128061.0,36.4938,36.5374,36.434,36.434,128061.0
2016-12-13 11:00:00,66.98,67.01,66.83,66.87,84733.0,36.4394,36.4558,36.3578,36.3796,84733.0
2016-12-13 11:10:00,66.87,66.87,66.75,66.77,113791.0,36.3796,36.3796,36.3143,36.3252,113791.0
2016-12-13 11:20:00,66.78,66.93,66.78,66.93,136132.0,36.3306,36.4122,36.3306,36.4122,136132.0
2016-12-13 11:30:00,66.94,66.96,66.87,66.88,99277.0,36.4177,36.4286,36.3796,36.385,99277.0
2016-12-13 11:40:00,66.88,66.9,66.83,66.83,62190.0,36.385,36.3959,36.3578,36.3578,62190.0
2016-12-13 11:50:00,66.84,66.95,66.78,66.94,86489.0,36.3633,36.4231,36.3306,36.4177,86489.0
2016-12-13 12:00:00,66.93,66.96,66.88,66.95,92913.0,36.4122,36.4286,36.385,36.4231,92913.0
2016-12-13 12:10:00,66.95,66.95,66.87,66.87,58531.0,36.4231,36.4231,36.3796,36.3796,58531.0
2016-12-13 12:20:00,66.87,66.94,66.87,66.91,84696.0,36.3796,36.4177,36.3796,36.4013,84696.0
2016-12-13 12:30:00,66.91,66.96,66.88,66.89,89175.0,36.4013,36.4286,36.385,36.3905,89175.0
2016-12-13 12:40:00,66.9,66.9,66.8,66.85,136848.0,36.3959,36.3959,36.3415,36.3687,136848.0
2016-12-13 12:50:00,66.85,66.88,66.83,66.83,89120.0,36.3687,36.385,36.3578,36.3578,89120.0
2016-12-13 13:00:00,66.82,66.86,66.78,66.8,108351.0,36.3524,36.3741,36.3306,36.3415,108351.0
2016-12-13 13:10:00,66.8,66.86,66.77,66.86,80605.0,36.3415,36.3741,36.3252,36.3741,80605.0
2016-12-13 13:20:00,66.86,66.9,66.86,66.9,77610.0,36.3741,36.3959,36.3741,36.3959,77610.0
2016-12-13 13:30:00,66.9,66.92,66.88,66.9,95829.0,36.3959,36.4068,36.385,36.3959,95829.0
2016-12-13 13:40:00,66.9,66.92,66.74,66.75,88475.0,36.3959,36.4068,36.3089,36.3143,88475.0
2016-12-13 13:50:00,66.75,66.76,66.68,66.76,93946.0,36.3143,36.3197,36.2762,36.3197,93946.0
2016-12-13 14:00:00,66.76,66.83,66.71,66.79,136595.0,36.3197,36.3578,36.2925,36.3361,136595.0
2016-12-13 14:10:00,66.79,66.8,66.74,66.78,113453.0,36.3361,36.3415,36.3089,36.3306,113453.0
2016-12-13 14:20:00,66.77,66.78,66.72,66.72,80558.0,36.3252,36.3306,36.298,36.298,80558.0
2016-12-13 14:30:00,66.72,66.77,66.71,66.76,98200.0,36.298,36.3252,36.2925,36.3197,98200.0
2016-12-13 14:40:00,66.75,66.82,66.75,66.79,118197.0,36.3143,36.3524,36.3143,36.3361,118197.0
2016-12-13 14:50:00,66.79,66.84,66.75,66.76,96203.0,36.3361,36.3633,36.3143,36.3197,96203.0
2016-12-13 15:00:00,66.75,66.8,66.71,66.79,203532.0,36.3143,36.3415,36.2925,36.3361,203532.0
2016-12-13 15:10:00,66.78,66.78,66.64,66.65,172297.0,36.3306,36.3306,36.2545,36.2599,172297.0
2016-12-13 15:20:00,66.66,66.79,66.64,66.77,118310.0,36.2653,36.3361,36.2545,36.3252,118310.0
2016-12-13 15:30:00,66.78,66.83,66.75,66.76,182609.0,36.3306,36.3578,36.3143,36.3197,182609.0
2016-12-13 15:40:00,66.76,66.78,66.73,66.73,177744.0,36.3197,36.3306,36.3034,36.3034,177744.0
2016-12-13 15:50:00,66.73,66.74,66.62,66.69,564031.0,36.3034,36.3089,36.2436,36.2817,564031.0
2016-12-14 09:30:00,66.86,67.19,66.81,66.84,180667.0,36.3741,36.5537,36.3469,36.3633,180667.0
2016-12-14 09:40:00,66.86,66.86,66.56,66.75,64278.0,36.3741,36.3741,36.2109,36.3143,64278.0
2016-12-14 09:50:00,66.76,66.92,66.75,66.91,65687.0,36.3197,36.4068,36.3143,36.4013,65687.0
2016-12-14 10:00:00,66.91,66.91,66.8,66.8,62654.0,36.4013,36.4013,36.3415,36.3415,62654.0
2016-12-14 10:10:00,66.81,66.81,66.73,66.73,56687.0,36.3469,36.3469,36.3034,36.3034,56687.0
2016-12-14 10:20:00,66.74,66.77,66.68,66.77,60458.0,36.3089,36.3252,36.2762,36.3252,60458.0
2016-12-14 10:30:00,66.77,66.78,66.7,66.75,44082.0,36.3252,36.3306,36.2871,36.3143,44082.0
2016-12-14 10:40:00,66.74,66.81,66.73,66.8,73293.0,36.3089,36.3469,36.3034,36.3415,73293.0
2016-12-14 10:50:00,66.81,66.83,66.73,66.73,68951.0,36.3469,36.3578,36.3034,36.3034,68951.0
2016-12-14 11:00:00,66.73,66.74,66.63,66.68,86480.0,36.3034,36.3089,36.249,36.2762,86480.0
2016-12-14 11:10:00,66.69,66.76,66.66,66.74,59301.0,36.2817,36.3197,36.2653,36.3089,59301.0
2016-12-14 11:20:00,66.73,66.76,66.71,66.75,43431.0,36.3034,36.3197,36.2925,36.3143,43431.0
2016-12-14 11:30:00,66.75,66.78,66.65,66.65,136889.0,36.3143,36.3306,36.2599,36.2599,136889.0
2016-12-14 11:40:00,66.65,66.74,66.63,66.71,55511.0,36.2599,36.3089,36.249,36.2925,55511.0
2016-12-14 11:50:00,66.71,66.77,66.71,66.73,38738.0,36.2925,36.3252,36.2925,36.3034,38738.0
2016-12-14 12:00:00,66.74,66.77,66.72,66.74,40457.0,36.3089,36.3252,36.298,36.3089,40457.0
2016-12-14 12:10:00,66.75,66.77,66.71,66.74,33592.0,36.3143,36.3252,36.2925,36.3089,33592.0
2016-12-14 12:20:00,66.74,66.8,66.73,66.8,42525.0,36.3089,36.3415,36.3034,36.3415,42525.0
2016-12-14 12:30:00,66.8,66.86,66.79,66.83,70454.0,36.3415,36.3741,36.3361,36.3578,70454.0
2016-12-14 12:40:00,66.83,66.86,66.76,66.77,70534.0,36.3578,36.3741,36.3197,36.3252,70534.0
2016-12-14 12:50:00,66.78,66.86,66.76,66.84,56083.0,36.3306,36.3741,36.3197,36.3633,56083.0
2016-12-14 13:00:00,66.84,66.86,66.76,66.77,48271.0,36.3633,36.3741,36.3197,36.3252,48271.0
2016-12-14 13:10:00,66.77,66.81,66.74,66.81,41740.0,36.3252,36.3469,36.3089,36.3469,41740.0
2016-12-14 13:20:00,66.8,66.89,66.8,66.88,35733.0,36.3415,36.3905,36.3415,36.385,35733.0
2016-12-14 13:30:00,66.88,66.89,66.78,66.79,56362.0,36.385,36.3905,36.3306,36.3361,56362.0
2016-12-14 13:40:00,66.79,66.83,66.79,66.81,51568.0,36.3361,36.3578,36.3361,36.3469,51568.0
2016-12-14 13:50:00,66.81,66.84,66.75,66.78,57954.0,36.3469,36.3633,36.3143,36.3306,57954.0
2016-12-14 14:00:00,66.79,66.82,66.34,66.5,173320.0,36.3361,36.3524,36.0912,36.1783,173320.0
2016-12-14 14:10:00,66.48,66.48,66.09,66.26,337458.0,36.1674,36.1674,35.9552,36.0477,337458.0
2016-12-14 14:20:00,66.27,66.34,66.12,66.2,129939.0,36.0532,36.0912,35.9716,36.0151,129939.0
2016-12-14 14:30:00,66.21,66.39,66.21,66.37,128509.0,36.0205,36.1185,36.0205,36.1076,128509.0
2016-12-14 14:40:00,66.38,66.46,66.34,66.41,107815.0,36.113,36.1565,36.0912,36.1293,107815.0
2016-12-14 14:50:00,66.42,66.44,66.13,66.16,164723.0,36.1348,36.1457,35.977,35.9933,164723.0
2016-12-14 15:00:00,66.14,66.23,65.97,66.01,186478.0,35.9824,36.0314,35.89,35.9117,186478.0
2016-12-14 15:10:00,66.0,66.09,65.83,65.92,180460.0,35.9063,35.9552,35.8138,35.8628,180460.0
2016-12-14 15:20:00,65.92,66.09,65.91,66.07,138050.0,35.8628,35.9552,35.8573,35.9444,138050.0
2016-12-14 15:30:00,66.07,66.34,66.07,66.28,166528.0,35.9444,36.0912,35.9444,36.0586,166528.0
2016-12-14 15:40:00,66.29,66.3,66.04,66.06,183745.0,36.064,36.0695,35.928,35.9389,183745.0
2016-12-14 15:50:00,66.06,66.06,65.89,65.95,640914.0,35.9389,35.9389,35.8464,35.8791,640914.0
2016-12-15 09:30:00,65.69,66.38,65.55,66.17,329819.0,35.7376,36.113,35.6615,35.9988,329819.0
2016-12-15 09:40:00,66.15,66.15,65.82,65.84,232972.0,35.9879,35.9879,35.8084,35.8192,232972.0
2016-12-15 09:50:00,65.85,65.97,65.83,65.93,161229.0,35.8247,35.89,35.8138,35.8682,161229.0
2016-12-15 10:00:00,65.93,66.09,65.87,66.06,134383.0,35.8682,35.9552,35.8356,35.9389,134383.0
2016-12-15 10:10:00,66.06,66.07,65.92,66.07,147228.0,35.9389,35.9444,35.8628,35.9444,147228.0
2016-12-15 10:20:00,66.08,66.1,65.95,65.98,116871.0,35.9498,35.9607,35.8791,35.8954,116871.0
2016-12-15 10:30:00,65.98,66.01,65.91,66.01,146303.0,35.8954,35.9117,35.8573,35.9117,146303.0
2016-12-15 10:40:00,66.0,66.09,65.96,66.02,91762.0,35.9063,35.9552,35.8845,35.9172,91762.0
2016-12-15 10:50:00,66.01,66.14,65.95,66.09,97143.0,35.9117,35.9824,35.8791,35.9552,97143.0
2016-12-15 11:00:00,66.1,66.15,66.05,66.12,116555.0,35.9607,35.9879,35.9335,35.9716,116555.0
2016-12-15 11:10:00,66.11,66.16,66.1,66.16,81591.0,35.9661,35.9933,35.9607,35.9933,81591.0
2016-12-15 11:20:00,66.16,66.21,66.1,66.11,92039.0,35.9933,36.0205,35.9607,35.9661,92039.0
2016-12-15 11:30:00,66.11,66.14,66.07,66.08,100180.0,35.9661,35.9824,35.9444,35.9498,100180.0
2016-12-15 11:40:00,66.08,66.08,65.96,66.02,74555.0,35.9498,35.9498,35.8845,35.9172,74555.0
2016-12-15 11:50:00,66.02,66.05,65.9,66.05,158723.0,35.9172,35.9335,35.8519,35.9335,158723.0
2016-12-15 12:00:00,66.04,66.18,66.02,66.17,96560.0,35.928,36.0042,35.9172,35.9988,96560.0
2016-12-15 12:10:00,66.17,66.24,66.13,66.14,76435.0,35.9988,36.0368,35.977,35.9824,76435.0
2016-12-15 12:20:00,66.14,66.14,66.09,66.09,106584.0,35.9824,35.9824,35.9552,35.9552,106584.0
2016-12-15 12:30:00,66.09,66.1,66.05,66.06,58279.0,35.9552,35.9607,35.9335,35.9389,58279.0
2016-12-15 12:40:00,66.06,66.16,66.05,66.16,80549.0,35.9389,35.9933,35.9335,35.9933,80549.0
2016-12-15 12:50:00,66.16,66.24,66.13,66.16,75326.0,35.9933,36.0368,35.977,35.9933,75326.0
2016-12-15 13:00:00,66.16,66.27,66.15,66.23,86498.0,35.9933,36.0532,35.9879,36.0314,86498.0
2016-12-15 13:10:00,66.23,66.27,66.22,66.26,62093.0,36.0314,36.0532,36.026,36.0477,62093.0
2016-12-15 13:20:00,66.25,66.26,66.19,66.2,52421.0,36.0423,36.0477,36.0096,36.0151,52421.0
2016-12-15 13:30:00,66.2,66.21,66.12,66.13,60909.0,36.0151,36.0205,35.9716,35.977,60909.0
2016-12-15 13:40:00,66.13,66.18,66.11,66.13,80354.0,35.977,36.0042,35.9661,35.977,80354.0
2016-12-15 13:50:00,66.13,66.17,66.09,66.13,85067.0,35.977,35.9988,35.9552,35.977,85067.0
2016-12-15 14:00:00,66.13,66.26,66.11,66.23,91528.0,35.977,36.0477,35.9661,36.0314,91528.0
2016-12-15 14:10:00,66.24,66.27,66.19,66.25,80385.0,36.0368,36.0532,36.0096,36.0423,80385.0
2016-12-15 14:20:00,66.25,66.25,66.15,66.23,110587.0,36.0423,36.0423,35.9879,36.0314,110587.0
2016-12-15 14:30:00,66.22,66.25,66.19,66.22,89781.0,36.026,36.0423,36.0096,36.026,89781.0
2016-12-15 14:40:00,66.22,66.27,66.2,66.2,88395.0,36.026,36.0532,36.0151,36.0151,88395.0
2016-12-15 14:50:00,66.21,66.26,66.15,66.15,83040.0,36.0205,36.0477,35.9879,35.9879,83040.0
2016-12-15 15:00:00,66.16,66.21,66.13,66.16,101483.0,35.9933,36.0205,35.977,35.9933,101483.0
2016-12-15 15:10:00,66.16,66.23,66.16,66.22,100282.0,35.9933,36.0314,35.9933,36.026,100282.0
2016-12-15 15:20:00,66.23,66.24,66.19,66.2,150463.0,36.0314,36.0368,36.0096,36.0151,150463.0
2016-12-15 15:30:00,66.21,66.29,66.21,66.27,187348.0,36.0205,36.064,36.0205,36.0532,187348.0
2016-12-15 15:40:00,66.28,66.36,66.26,66.3,189253.0,36.0586,36.1021,36.0477,36.0695,189253.0
2016-12-15 15:50:00,66.3,66.32,66.24,66.26,512983.0,36.0695,36.0804,36.0368,36.0477,512983.0
2016-12-16 09:30:00,66.25,66.3,65.82,66.23,1697960.0,36.0423,36.0695,35.8084,36.0314,1697960.0
2016-12-16 09:40:00,66.24,66.49,66.22,66.39,116894.0,36.0368,36.1729,36.026,36.1185,116894.0
2016-12-16 09:50:00,66.39,66.62,66.33,66.55,172753.0,36.1185,36.2436,36.0858,36.2055,172753.0
2016-12-16 10:00:00,66.52,66.54,66.43,66.53,80362.0,36.1892,36.2001,36.1402,36.1946,80362.0
2016-12-16 10:10:00,66.53,66.55,66.5,66.55,55911.0,36.1946,36.2055,36.1783,36.2055,55911.0
2016-12-16 10:20:00,66.55,66.6,66.54,66.56,54644.0,36.2055,36.2327,36.2001,36.2109,54644.0
2016-12-16 10:30:00,66.55,66.67,66.52,66.65,73766.0,36.2055,36.2708,36.1892,36.2599,73766.0
2016-12-16 10:40:00,66.65,66.69,66.59,66.64,89224.0,36.2599,36.2817,36.2273,36.2545,89224.0
2016-12-16 10:50:00,66.64,66.77,66.62,66.76,91132.0,36.2545,36.3252,36.2436,36.3197,91132.0
2016-12-16 11:00:00,66.77,66.77,66.6,66.63,73889.0,36.3252,36.3252,36.2327,36.249,73889.0
2016-12-16 11:10:00,66.62,66.69,66.6,66.61,69488.0,36.2436,36.2817,36.2327,36.2381,69488.0
2016-12-16 11:20:00,66.61,66.73,66.6,66.7,103259.0,36.2381,36.3034,36.2327,36.2871,103259.0
2016-12-16 11:30:00,66.71,66.82,66.7,66.77,89082.0,36.2925,36.3524,36.2871,36.3252,89082.0
2016-12-16 11:40:00,66.77,66.88,66.75,66.87,86271.0,36.3252,36.385,36.3143,36.3796,86271.0
2016-12-16 11:50:00,66.86,66.93,66.82,66.93,132222.0,36.3741,36.4122,36.3524,36.4122,132222.0
2016-12-16 12:00:00,66.92,67.02,66.91,67.02,98970.0,36.4068,36.4612,36.4013,36.4612,98970.0
2016-12-16 12:10:00,67.02,67.11,67.01,67.05,112928.0,36.4612,36.5102,36.4558,36.4775,112928.0
2016-12-16 12:20:00,67.06,67.14,67.02,67.14,157459.0,36.483,36.5265,36.4612,36.5265,157459.0
2016-12-16 12:30:00,67.14,67.16,67.1,67.11,110170.0,36.5265,36.5374,36.5047,36.5102,110170.0
2016-12-16 12:40:00,67.1,67.11,66.98,67.0,60085.0,36.5047,36.5102,36.4394,36.4503,60085.0
2016-12-16 12:50:00,67.0,67.08,66.96,67.04,55182.0,36.4503,36.4938,36.4286,36.4721,55182.0
2016-12-16 13:00:00,67.05,67.07,67.02,67.04,103266.0,36.4775,36.4884,36.4612,36.4721,103266.0
2016-12-16 13:10:00,67.03,67.1,67.0,67.09,86218.0,36.4666,36.5047,36.4503,36.4993,86218.0
2016-12-16 13:20:00,67.09,67.23,67.08,67.17,218673.0,36.4993,36.5754,36.4938,36.5428,218673.0
2016-12-16 13:30:00,67.17,67.17,67.09,67.11,76347.0,36.5428,36.5428,36.4993,36.5102,76347.0
2016-12-16 13:40:00,67.12,67.16,67.08,67.15,83138.0,36.5156,36.5374,36.4938,36.5319,83138.0
2016-12-16 13:50:00,67.14,67.17,67.09,67.17,68249.0,36.5265,36.5428,36.4993,36.5428,68249.0
2016-12-16 14:00:00,67.16,67.2,67.14,67.18,77915.0,36.5374,36.5591,36.5265,36.5482,77915.0
2016-12-16 14:10:00,67.18,67.24,67.14,67.14,123740.0,36.5482,36.5809,36.5265,36.5265,123740.0
2016-12-16 14:20:00,67.15,67.15,67.05,67.06,107566.0,36.5319,36.5319,36.4775,36.483,107566.0
2016-12-16 14:30:00,67.07,67.11,67.05,67.08,47939.0,36.4884,36.5102,36.4775,36.4938,47939.0
2016-12-16 14:40:00,67.08,67.13,67.05,67.11,89360.0,36.4938,36.521,36.4775,36.5102,89360.0
2016-12-16 14:50:00,67.11,67.14,67.02,67.06,64239.0,36.5102,36.5265,36.4612,36.483,64239.0
2016-12-16 15:00:00,67.06,67.1,67.01,67.02,84982.0,36.483,36.5047,36.4558,36.4612,84982.0
2016-12-16 15:10:00,67.02,67.05,66.96,66.97,79146.0,36.4612,36.4775,36.4286,36.434,79146.0
2016-12-16 15:20:00,66.98,67.04,66.95,67.03,92215.0,36.4394,36.4721,36.4231,36.4666,92215.0
2016-12-16 15:30:00,67.03,67.12,67.02,67.09,204111.0,36.4666,36.5156,36.4612,36.4993,204111.0
2016-12-16 15:40:00,67.09,67.1,66.99,67.09,234293.0,36.4993,36.5047,36.4449,36.4993,234293.0
2016-12-16 15:50:00,67.09,67.11,66.97,67.04,695614.0,36.4993,36.5102,36.434,36.4721,695614.0
2016-12-19 09:30:00,67.37,67.49,67.21,67.31,336231.0,36.6516,36.7169,36.5646,36.619,336231.0
2016-12-19 09:40:00,67.31,67.65,67.29,67.62,199303.0,36.619,36.8039,36.6081,36.7876,199303.0
2016-12-19 09:50:00,67.62,67.8,67.58,67.76,185090.0,36.7876,36.8855,36.7659,36.8638,185090.0
2016-12-19 10:00:00,67.76,67.82,67.56,67.56,139558.0,36.8638,36.8964,36.755,36.755,139558.0
2016-12-19 10:10:00,67.56,67.61,67.53,67.54,130688.0,36.755,36.7822,36.7387,36.7441,130688.0
2016-12-19 10:20:00,67.54,67.6,67.42,67.42,181661.0,36.7441,36.7767,36.6788,36.6788,181661.0
2016-12-19 10:30:00,67.43,67.46,67.31,67.42,176035.0,36.6842,36.7006,36.619,36.6788,176035.0
2016-12-19 10:40:00,67.43,67.53,67.27,67.27,143014.0,36.6842,36.7387,36.5972,36.5972,143014.0
2016-12-19 10:50:00,67.28,67.28,67.21,67.25,106823.0,36.6026,36.6026,36.5646,36.5863,106823.0
2016-12-19 11:00:00,67.25,67.39,67.24,67.39,115300.0,36.5863,36.6625,36.5809,36.6625,115300.0
2016-12-19 11:10:00,67.39,67.45,67.36,67.44,106842.0,36.6625,36.6951,36.6462,36.6897,106842.0
2016-12-19 11:20:00,67.44,67.53,67.43,67.49,117980.0,36.6897,36.7387,36.6842,36.7169,117980.0
2016-12-19 11:30:00,67.5,67.54,67.42,67.43,101784.0,36.7223,36.7441,36.6788,36.6842,101784.0
2016-12-19 11:40:00,67.43,67.51,67.35,67.5,124148.0,36.6842,36.7278,36.6407,36.7223,124148.0
2016-12-19 11:50:00,67.49,67.58,67.47,67.57,58538.0,36.7169,36.7659,36.706,36.7604,58538.0
2016-12-19 12:00:00,67.56,67.59,67.51,67.55,78724.0,36.755,36.7713,36.7278,36.7495,78724.0
2016-12-19 12:10:00,67.55,67.59,67.52,67.58,66784.0,36.7495,36.7713,36.7332,36.7659,66784.0
2016-12-19 12:20:00,67.58,67.59,67.5,67.53,75162.0,36.7659,36.7713,36.7223,36.7387,75162.0
2016-12-19 12:30:00,67.54,67.63,67.53,67.59,57045.0,36.7441,36.7931,36.7387,36.7713,57045.0
2016-12-19 12:40:00,67.58,67.64,67.55,67.63,67134.0,36.7659,36.7985,36.7495,36.7931,67134.0
2016-12-19 12:50:00,67.64,67.71,67.61,67.7,61379.0,36.7985,36.8366,36.7822,36.8311,61379.0
2016-12-19 13:00:00,67.7,67.75,67.68,67.7,102053.0,36.8311,36.8583,36.8203,36.8311,102053.0
2016-12-19 13:10:00,67.7,67.77,67.68,67.74,54010.0,36.8311,36.8692,36.8203,36.8529,54010.0
2016-12-19 13:20:00,67.74,67.8,67.71,67.77,65142.0,36.8529,36.8855,36.8366,36.8692,65142.0
2016-12-19 13:30:00,67.77,67.8,67.7,67.73,63081.0,36.8692,36.8855,36.8311,36.8475,63081.0
2016-12-19 13:40:00,67.72,67.78,67.66,67.77,120547.0,36.842,36.8747,36.8094,36.8692,120547.0
2016-12-19 13:50:00,67.77,67.85,67.73,67.81,99710.0,36.8692,36.9127,36.8475,36.891,99710.0
2016-12-19 14:00:00,67.81,67.86,67.77,67.78,102753.0,36.891,36.9182,36.8692,36.8747,102753.0
2016-12-19 14:10:00,67.77,67.82,67.75,67.81,145994.0,36.8692,36.8964,36.8583,36.891,145994.0
2016-12-19 14:20:00,67.81,67.82,67.76,67.81,48710.0,36.891,36.8964,36.8638,36.891,48710.0
2016-12-19 14:30:00,67.81,67.81,67.64,67.69,92000.0,36.891,36.891,36.7985,36.8257,92000.0
2016-12-19 14:40:00,67.68,67.78,67.67,67.73,97198.0,36.8203,36.8747,36.8148,36.8475,97198.0
2016-12-19 14:50:00,67.74,67.75,67.68,67.69,64944.0,36.8529,36.8583,36.8203,36.8257,64944.0
2016-12-19 15:00:00,67.69,67.72,67.66,67.71,103907.0,36.8257,36.842,36.8094,36.8366,103907.0
2016-12-19 15:10:00,67.71,67.75,67.7,67.73,130974.0,36.8366,36.8583,36.8311,36.8475,130974.0
2016-12-19 15:20:00,67.73,67.73,67.69,67.72,151460.0,36.8475,36.8475,36.8257,36.842,151460.0
2016-12-19 15:30:00,67.73,67.74,67.69,67.7,164681.0,36.8475,36.8529,36.8257,36.8311,164681.0
2016-12-19 15:40:00,67.7,67.75,67.66,67.69,257825.0,36.8311,36.8583,36.8094,36.8257,257825.0
2016-12-19 15:50:00,67.69,67.77,67.65,67.77,462921.0,36.8257,36.8692,36.8039,36.8692,462921.0
2016-12-20 09:30:00,66.91,67.0,66.33,66.85,581452.0,36.7311,36.7805,36.4127,36.6982,581452.0
2016-12-20 09:40:00,66.86,67.08,66.74,67.04,157988.0,36.7036,36.8244,36.6378,36.8025,157988.0
2016-12-20 09:50:00,67.04,67.05,66.97,66.98,145174.0,36.8025,36.8079,36.764,36.7695,145174.0
2016-12-20 10:00:00,66.99,66.99,66.83,66.84,152475.0,36.775,36.775,36.6872,36.6927,152475.0
2016-12-20 10:10:00,66.84,66.94,66.82,66.88,96248.0,36.6927,36.7476,36.6817,36.7146,96248.0
2016-12-20 10:20:00,66.88,66.92,66.8,66.88,101787.0,36.7146,36.7366,36.6707,36.7146,101787.0
2016-12-20 10:30:00,66.89,67.02,66.86,66.98,92233.0,36.7201,36.7915,36.7036,36.7695,92233.0
2016-12-20 10:40:00,66.98,67.07,66.95,67.03,136298.0,36.7695,36.8189,36.753,36.797,136298.0
2016-12-20 10:50:00,67.02,67.22,66.99,67.16,96323.0,36.7915,36.9013,36.775,36.8683,96323.0
2016-12-20 11:00:00,67.16,67.18,67.02,67.05,156872.0,36.8683,36.8793,36.7915,36.8079,156872.0
2016-12-20 11:10:00,67.06,67.13,66.99,67.12,128455.0,36.8134,36.8519,36.775,36.8464,128455.0
2016-12-20 11:20:00,67.13,67.13,66.93,66.94,124703.0,36.8519,36.8519,36.7421,36.7476,124703.0
2016-12-20 11:30:00,66.94,67.04,66.92,66.98,147475.0,36.7476,36.8025,36.7366,36.7695,147475.0
2016-12-20 11:40:00,66.97,67.15,66.97,67.06,105505.0,36.764,36.8628,36.764,36.8134,105505.0
2016-12-20 11:50:00,67.06,67.11,67.01,67.07,105940.0,36.8134,36.8409,36.786,36.8189,105940.0
2016-12-20 12:00:00,67.08,67.12,67.06,67.09,96527.0,36.8244,36.8464,36.8134,36.8299,96527.0
2016-12-20 12:10:00,67.09,67.09,67.03,67.03,63069.0,36.8299,36.8299,36.797,36.797,63069.0
2016-12-20 12:20:00,67.03,67.04,66.99,67.03,92984.0,36.797,36.8025,36.775,36.797,92984.0
2016-12-20 12:30:00,67.04,67.16,67.0,67.15,104142.0,36.8025,36.8683,36.7805,36.8628,104142.0
2016-12-20 12:40:00,67.15,67.16,67.1,67.13,50196.0,36.8628,36.8683,36.8354,36.8519,50196.0
2016-12-20 12:50:00,67.14,67.19,67.1,67.16,39713.0,36.8574,36.8848,36.8354,36.8683,39713.0
2016-12-20 13:00:00,67.17,67.19,67.11,67.14,83074.0,36.8738,36.8848,36.8409,36.8574,83074.0
2016-12-20 13:10:00,67.14,67.2,67.13,67.17,60523.0,36.8574,36.8903,36.8519,36.8738,60523.0
2016-12-20 13:20:00,67.17,67.25,67.15,67.17,90857.0,36.8738,36.9177,36.8628,36.8738,90857.0
2016-12-20 13:30:00,67.17,67.22,67.14,67.2,78535.0,36.8738,36.9013,36.8574,36.8903,78535.0
2016-12-20 13:40:00,67.2,67.22,67.13,67.21,61128.0,36.8903,36.9013,36.8519,36.8958,61128.0
2016-12-20 13:50:00,67.22,67.27,67.2,67.22,95804.0,36.9013,36.9287,36.8903,36.9013,95804.0
2016-12-20 14:00:00,67.23,67.25,67.17,67.21,80371.0,36.9068,36.9177,36.8738,36.8958,80371.0
2016-12-20 14:10:00,67.21,67.23,67.14,67.2,62677.0,36.8958,36.9068,36.8574,36.8903,62677.0
2016-12-20 14:20:00,67.2,67.21,67.16,67.19,62579.0,36.8903,36.8958,36.8683,36.8848,62579.0
2016-12-20 14:30:00,67.19,67.2,67.13,67.2,60897.0,36.8848,36.8903,36.8519,36.8903,60897.0
2016-12-20 14:40:00,67.2,67.23,67.16,67.16,87757.0,36.8903,36.9068,36.8683,36.8683,87757.0
2016-12-20 14:50:00,67.16,67.23,67.14,67.22,104278.0,36.8683,36.9068,36.8574,36.9013,104278.0
2016-12-20 15:00:00,67.22,67.22,67.14,67.2,139443.0,36.9013,36.9013,36.8574,36.8903,139443.0
2016-12-20 15:10:00,67.2,67.27,67.19,67.23,120795.0,36.8903,36.9287,36.8848,36.9068,120795.0
2016-12-20 15:20:00,67.24,67.24,67.12,67.23,156342.0,36.9122,36.9122,36.8464,36.9068,156342.0
2016-12-20 15:30:00,67.23,67.27,67.2,67.21,125466.0,36.9068,36.9287,36.8903,36.8958,125466.0
2016-12-20 15:40:00,67.22,67.24,67.14,67.23,192874.0,36.9013,36.9122,36.8574,36.9068,192874.0
2016-12-20 15:50:00,67.23,67.34,67.2,67.33,400424.0,36.9068,36.9671,36.8903,36.9617,400424.0
2016-12-21 09:30:00,67.47,67.84,67.38,67.81,202795.0,37.0385,37.2416,36.9891,37.2252,202795.0
2016-12-21 09:40:00,67.83,67.85,67.7,67.78,132578.0,37.2361,37.2471,37.1648,37.2087,132578.0
2016-12-21 09:50:00,67.79,67.89,67.74,67.79,132293.0,37.2142,37.2691,37.1867,37.2142,132293.0
2016-12-21 10:00:00,67.79,67.8,67.74,67.77,83683.0,37.2142,37.2197,37.1867,37.2032,83683.0
2016-12-21 10:10:00,67.77,67.78,67.71,67.75,67640.0,37.2032,37.2087,37.1703,37.1922,67640.0
2016-12-21 10:20:00,67.75,67.76,67.62,67.68,85185.0,37.1922,37.1977,37.1209,37.1538,85185.0
2016-12-21 10:30:00,67.68,67.77,67.66,67.73,70142.0,37.1538,37.2032,37.1428,37.1812,70142.0
2016-12-21 10:40:00,67.72,67.74,67.66,67.72,82599.0,37.1758,37.1867,37.1428,37.1758,82599.0
2016-12-21 10:50:00,67.72,67.73,67.66,67.67,75222.0,37.1758,37.1812,37.1428,37.1483,75222.0
2016-12-21 11:00:00,67.68,67.7,67.59,67.61,139877.0,37.1538,37.1648,37.1044,37.1154,139877.0
2016-12-21 11:10:00,67.61,67.61,67.5,67.51,86604.0,37.1154,37.1154,37.055,37.0605,86604.0
2016-12-21 11:20:00,67.5,67.61,67.46,67.59,75445.0,37.055,37.1154,37.033,37.1044,75445.0
2016-12-21 11:30:00,67.6,67.68,67.57,67.67,74813.0,37.1099,37.1538,37.0934,37.1483,74813.0
2016-12-21 11:40:00,67.67,67.67,67.59,67.65,97243.0,37.1483,37.1483,37.1044,37.1373,97243.0
2016-12-21 11:50:00,67.65,67.69,67.63,67.64,71854.0,37.1373,37.1593,37.1263,37.1318,71854.0
2016-12-21 12:00:00,67.64,67.64,67.57,67.64,44857.0,37.1318,37.1318,37.0934,37.1318,44857.0
2016-12-21 12:10:00,67.63,67.66,67.59,67.63,48524.0,37.1263,37.1428,37.1044,37.1263,48524.0
2016-12-21 12:20:00,67.63,67.64,67.59,67.61,77642.0,37.1263,37.1318,37.1044,37.1154,77642.0
2016-12-21 12:30:00,67.6,67.64,67.59,67.63,45826.0,37.1099,37.1318,37.1044,37.1263,45826.0
2016-12-21 12:40:00,67.63,67.63,67.55,67.56,46153.0,37.1263,37.1263,37.0824,37.0879,46153.0
2016-12-21 12:50:00,67.56,67.6,67.53,67.56,53829.0,37.0879,37.1099,37.0714,37.0879,53829.0
2016-12-21 13:00:00,67.56,67.59,67.52,67.52,44986.0,37.0879,37.1044,37.066,37.066,44986.0
2016-12-21 13:10:00,67.52,67.53,67.48,67.48,42022.0,37.066,37.0714,37.044,37.044,42022.0
2016-12-21 13:20:00,67.48,67.54,67.47,67.48,39338.0,37.044,37.0769,37.0385,37.044,39338.0
2016-12-21 13:30:00,67.47,67.5,67.45,67.48,81405.0,37.0385,37.055,37.0275,37.044,81405.0
2016-12-21 13:40:00,67.47,67.54,67.46,67.5,56106.0,37.0385,37.0769,37.033,37.055,56106.0
2016-12-21 13:50:00,67.5,67.52,67.48,67.51,49758.0,37.055,37.066,37.044,37.0605,49758.0
2016-12-21 14:00:00,67.51,67.59,67.5,67.57,104577.0,37.0605,37.1044,37.055,37.0934,104577.0
2016-12-21 14:10:00,67.58,67.59,67.5,67.58,64939.0,37.0989,37.1044,37.055,37.0989,64939.0
2016-12-21 14:20:00,67.58,67.61,67.53,67.57,58585.0,37.0989,37.1154,37.0714,37.0934,58585.0
2016-12-21 14:30:00,67.57,67.6,67.52,67.55,54742.0,37.0934,37.1099,37.066,37.0824,54742.0
2016-12-21 14:40:00,67.54,67.55,67.5,67.53,58703.0,37.0769,37.0824,37.055,37.0714,58703.0
2016-12-21 14:50:00,67.52,67.56,67.5,67.56,56764.0,37.066,37.0879,37.055,37.0879,56764.0
2016-12-21 15:00:00,67.56,67.56,67.43,67.45,80983.0,37.0879,37.0879,37.0166,37.0275,80983.0
2016-12-21 15:10:00,67.45,67.49,67.43,67.47,57044.0,37.0275,37.0495,37.0166,37.0385,57044.0
2016-12-21 15:20:00,67.46,67.47,67.37,67.38,85064.0,37.033,37.0385,36.9836,36.9891,85064.0
2016-12-21 15:30:00,67.39,67.4,67.31,67.31,103842.0,36.9946,37.0001,36.9507,36.9507,103842.0
2016-12-21 15:40:00,67.31,67.35,67.27,67.34,150489.0,36.9507,36.9726,36.9287,36.9671,150489.0
2016-12-21 15:50:00,67.34,67.34,67.24,67.27,359139.0,36.9671,36.9671,36.9122,36.9287,359139.0
2016-12-22 09:30:00,67.1,67.48,67.09,67.21,191600.0,36.8354,37.044,36.8299,36.8958,191600.0
2016-12-22 09:40:00,67.23,67.31,67.14,67.18,68763.0,36.9068,36.9507,36.8574,36.8793,68763.0
2016-12-22 09:50:00,67.18,67.31,67.17,67.28,66877.0,36.8793,36.9507,36.8738,36.9342,66877.0
2016-12-22 10:00:00,67.28,67.33,67.23,67.28,62128.0,36.9342,36.9617,36.9068,36.9342,62128.0
2016-12-22 10:10:00,67.28,67.39,67.24,67.37,41813.0,36.9342,36.9946,36.9122,36.9836,41813.0
2016-12-22 10:20:00,67.38,67.5,67.36,67.49,74374.0,36.9891,37.055,36.9781,37.0495,74374.0
2016-12-22 10:30:00,67.49,67.63,67.47,67.63,125033.0,37.0495,37.1263,37.0385,37.1263,125033.0
2016-12-22 10:40:00,67.62,67.74,67.62,67.71,327056.0,37.1209,37.1867,37.1209,37.1703,327056.0
2016-12-22 10:50:00,67.7,67.73,67.66,67.7,75664.0,37.1648,37.1812,37.1428,37.1648,75664.0
2016-12-22 11:00:00,67.7,67.71,67.52,67.53,70058.0,37.1648,37.1703,37.066,37.0714,70058.0
2016-12-22 11:10:00,67.53,67.57,67.5,67.55,65011.0,37.0714,37.0934,37.055,37.0824,65011.0
2016-12-22 11:20:00,67.56,67.6,67.53,67.54,52063.0,37.0879,37.1099,37.0714,37.0769,52063.0
2016-12-22 11:30:00,67.53,67.53,67.47,67.49,56849.0,37.0714,37.0714,37.0385,37.0495,56849.0
2016-12-22 11:40:00,67.5,67.55,67.48,67.54,51488.0,37.055,37.0824,37.044,37.0769,51488.0
2016-12-22 11:50:00,67.55,67.64,67.55,67.59,86985.0,37.0824,37.1318,37.0824,37.1044,86985.0
2016-12-22 12:00:00,67.59,67.61,67.54,67.56,84717.0,37.1044,37.1154,37.0769,37.0879,84717.0
2016-12-22 12:10:00,67.57,67.63,67.56,67.61,53655.0,37.0934,37.1263,37.0879,37.1154,53655.0
2016-12-22 12:20:00,67.61,67.65,67.59,67.65,40097.0,37.1154,37.1373,37.1044,37.1373,40097.0
2016-12-22 12:30:00,67.64,67.66,67.58,67.6,36453.0,37.1318,37.1428,37.0989,37.1099,36453.0
2016-12-22 12:40:00,67.59,67.6,67.56,67.59,51452.0,37.1044,37.1099,37.0879,37.1044,51452.0
2016-12-22 12:50:00,67.59,67.61,67.55,67.58,47090.0,37.1044,37.1154,37.0824,37.0989,47090.0
2016-12-22 13:00:00,67.58,67.65,67.57,67.63,37250.0,37.0989,37.1373,37.0934,37.1263,37250.0
2016-12-22 13:10:00,67.63,67.65,67.58,67.65,27234.0,37.1263,37.1373,37.0989,37.1373,27234.0
2016-12-22 13:20:00,67.66,67.69,67.63,67.65,33439.0,37.1428,37.1593,37.1263,37.1373,33439.0
2016-12-22 13:30:00,67.65,67.68,67.52,67.55,106269.0,37.1373,37.1538,37.066,37.0824,106269.0
2016-12-22 13:40:00,67.55,67.62,67.51,67.61,46823.0,37.0824,37.1209,37.0605,37.1154,46823.0
2016-12-22 13:50:00,67.61,67.63,67.59,67.63,37785.0,37.1154,37.1263,37.1044,37.1263,37785.0
2016-12-22 14:00:00,67.63,67.69,67.62,67.68,60710.0,37.1263,37.1593,37.1209,37.1538,60710.0
2016-12-22 14:10:00,67.69,67.7,67.65,67.67,85868.0,37.1593,37.1648,37.1373,37.1483,85868.0
2016-12-22 14:20:00,67.67,67.72,67.66,67.72,55682.0,37.1483,37.1758,37.1428,37.1758,55682.0
2016-12-22 14:30:00,67.71,67.73,67.66,67.67,70329.0,37.1703,37.1812,37.1428,37.1483,70329.0
2016-12-22 14:40:00,67.68,67.7,67.67,67.69,52653.0,37.1538,37.1648,37.1483,37.1593,52653.0
2016-12-22 14:50:00,67.69,67.7,67.65,67.69,85405.0,37.1593,37.1648,37.1373,37.1593,85405.0
2016-12-22 15:00:00,67.69,67.7,67.66,67.67,50322.0,37.1593,37.1648,37.1428,37.1483,50322.0
2016-12-22 15:10:00,67.67,67.67,67.61,67.63,75899.0,37.1483,37.1483,37.1154,37.1263,75899.0
2016-12-22 15:20:00,67.63,67.64,67.6,67.63,75384.0,37.1263,37.1318,37.1099,37.1263,75384.0
2016-12-22 15:30:00,67.63,67.68,67.61,67.68,85352.0,37.1263,37.1538,37.1154,37.1538,85352.0
2016-12-22 15:40:00,67.67,67.7,67.66,67.67,153369.0,37.1483,37.1648,37.1428,37.1483,153369.0
2016-12-22 15:50:00,67.67,67.74,67.66,67.69,538898.0,37.1483,37.1867,37.1428,37.1593,538898.0
2016-12-23 09:30:00,67.74,67.77,67.51,67.53,152928.0,37.1867,37.2032,37.0605,37.0714,152928.0
2016-12-23 09:40:00,67.55,67.6,67.51,67.55,50925.0,37.0824,37.1099,37.0605,37.0824,50925.0
2016-12-23 09:50:00,67.55,67.75,67.54,67.72,86927.0,37.0824,37.1922,37.0769,37.1758,86927.0
2016-12-23 10:00:00,67.72,67.77,67.54,67.59,56091.0,37.1758,37.2032,37.0769,37.1044,56091.0
2016-12-23 10:10:00,67.58,67.71,67.58,67.7,62896.0,37.0989,37.1703,37.0989,37.1648,62896.0
2016-12-23 10:20:00,67.71,67.73,67.61,67.62,56457.0,37.1703,37.1812,37.1154,37.1209,56457.0
2016-12-23 10:30:00,67.61,67.7,67.59,67.64,58808.0,37.1154,37.1648,37.1044,37.1318,58808.0
2016-12-23 10:40:00,67.64,67.7,67.61,67.63,43629.0,37.1318,37.1648,37.1154,37.1263,43629.0
2016-12-23 10:50:00,67.63,67.68,67.58,67.68,48512.0,37.1263,37.1538,37.0989,37.1538,48512.0
2016-12-23 11:00:00,67.68,67.8,67.68,67.7,120217.0,37.1538,37.2197,37.1538,37.1648,120217.0
2016-12-23 11:10:00,67.7,67.72,67.64,67.7,90246.0,37.1648,37.1758,37.1318,37.1648,90246.0
2016-12-23 11:20:00,67.69,67.72,67.67,67.71,39893.0,37.1593,37.1758,37.1483,37.1703,39893.0
2016-12-23 11:30:00,67.7,67.75,67.7,67.75,37751.0,37.1648,37.1922,37.1648,37.1922,37751.0
2016-12-23 11:40:00,67.74,67.74,67.63,67.66,75105.0,37.1867,37.1867,37.1263,37.1428,75105.0
2016-12-23 11:50:00,67.67,67.69,67.61,67.67,29146.0,37.1483,37.1593,37.1154,37.1483,29146.0
2016-12-23 12:00:00,67.66,67.68,67.61,67.63,34043.0,37.1428,37.1538,37.1154,37.1263,34043.0
2016-12-23 12:10:00,67.62,67.65,67.6,67.65,51032.0,37.1209,37.1373,37.1099,37.1373,51032.0
2016-12-23 12:20:00,67.64,67.66,67.62,67.62,29508.0,37.1318,37.1428,37.1209,37.1209,29508.0
2016-12-23 12:30:00,67.61,67.63,67.58,67.6,27028.0,37.1154,37.1263,37.0989,37.1099,27028.0
2016-12-23 12:40:00,67.6,67.61,67.55,67.57,23432.0,37.1099,37.1154,37.0824,37.0934,23432.0
2016-12-23 12:50:00,67.56,67.62,67.55,67.58,51579.0,37.0879,37.1209,37.0824,37.0989,51579.0
2016-12-23 13:00:00,67.57,67.58,67.55,67.57,24801.0,37.0934,37.0989,37.0824,37.0934,24801.0
2016-12-23 13:10:00,67.57,67.64,67.55,67.64,42760.0,37.0934,37.1318,37.0824,37.1318,42760.0
2016-12-23 13:20:00,67.63,67.65,67.6,67.62,19830.0,37.1263,37.1373,37.1099,37.1209,19830.0
2016-12-23 13:30:00,67.62,67.66,67.61,67.62,43400.0,37.1209,37.1428,37.1154,37.1209,43400.0
2016-12-23 13:40:00,67.62,67.69,67.61,67.68,43353.0,37.1209,37.1593,37.1154,37.1538,43353.0
2016-12-23 13:50:00,67.69,67.7,67.65,67.67,28958.0,37.1593,37.1648,37.1373,37.1483,28958.0
2016-12-23 14:00:00,67.67,67.67,67.6,67.62,36791.0,37.1483,37.1483,37.1099,37.1209,36791.0
2016-12-23 14:10:00,67.63,67.66,67.6,67.65,27956.0,37.1263,37.1428,37.1099,37.1373,27956.0
2016-12-23 14:20:00,67.66,67.66,67.59,67.64,25902.0,37.1428,37.1428,37.1044,37.1318,25902.0
2016-12-23 14:30:00,67.64,67.64,67.59,67.6,40782.0,37.1318,37.1318,37.1044,37.1099,40782.0
2016-12-23 14:40:00,67.61,67.61,67.57,67.57,30251.0,37.1154,37.1154,37.0934,37.0934,30251.0
2016-12-23 14:50:00,67.58,67.62,67.57,67.62,45021.0,37.0989,37.1209,37.0934,37.1209,45021.0
2016-12-23 15:00:00,67.62,67.64,67.59,67.64,60276.0,37.1209,37.1318,37.1044,37.1318,60276.0
2016-12-23 15:10:00,67.64,67.64,67.61,67.61,38866.0,37.1318,37.1318,37.1154,37.1154,38866.0
2016-12-23 15:20:00,67.62,67.63,67.59,67.59,59035.0,37.1209,37.1263,37.1044,37.1044,59035.0
2016-12-23 15:30:00,67.59,67.68,67.59,67.66,53171.0,37.1044,37.1538,37.1044,37.1428,53171.0
2016-12-23 15:40:00,67.66,67.7,67.65,67.67,88345.0,37.1428,37.1648,37.1373,37.1483,88345.0
2016-12-23 15:50:00,67.66,67.77,67.66,67.71,273385.0,37.1428,37.2032,37.1428,37.1703,273385.0
2016-12-27 09:30:00,67.8,68.0,67.72,67.83,156915.0,37.2197,37.3295,37.1758,37.2361,156915.0
2016-12-27 09:40:00,67.85,67.86,67.74,67.74,59822.0,37.2471,37.2526,37.1867,37.1867,59822.0
2016-12-27 09:50:00,67.75,67.75,67.63,67.63,103374.0,37.1922,37.1922,37.1263,37.1263,103374.0
2016-12-27 10:00:00,67.63,67.67,67.6,67.63,65735.0,37.1263,37.1483,37.1099,37.1263,65735.0
2016-12-27 10:10:00,67.63,67.73,67.63,67.73,42364.0,37.1263,37.1812,37.1263,37.1812,42364.0
2016-12-27 10:20:00,67.72,67.75,67.66,67.68,30242.0,37.1758,37.1922,37.1428,37.1538,30242.0
2016-12-27 10:30:00,67.68,67.71,67.66,67.67,38610.0,37.1538,37.1703,37.1428,37.1483,38610.0
2016-12-27 10:40:00,67.67,67.8,67.67,67.77,66663.0,37.1483,37.2197,37.1483,37.2032,66663.0
2016-12-27 10:50:00,67.77,67.8,67.75,67.78,49423.0,37.2032,37.2197,37.1922,37.2087,49423.0
2016-12-27 11:00:00,67.78,67.8,67.76,67.77,34230.0,37.2087,37.2197,37.1977,37.2032,34230.0
2016-12-27 11:10:00,67.77,67.8,67.76,67.77,32822.0,37.2032,37.2197,37.1977,37.2032,32822.0
2016-12-27 11:20:00,67.77,67.85,67.76,67.84,63300.0,37.2032,37.2471,37.1977,37.2416,63300.0
2016-12-27 11:30:00,67.85,67.86,67.81,67.86,43975.0,37.2471,37.2526,37.2252,37.2526,43975.0
2016-12-27 11:40:00,67.85,67.86,67.81,67.85,46422.0,37.2471,37.2526,37.2252,37.2471,46422.0
2016-12-27 11:50:00,67.85,67.91,67.83,67.9,34252.0,37.2471,37.2801,37.2361,37.2746,34252.0
2016-12-27 12:00:00,67.9,67.91,67.83,67.83,60167.0,37.2746,37.2801,37.2361,37.2361,60167.0
2016-12-27 12:10:00,67.84,67.89,67.83,67.87,33706.0,37.2416,37.2691,37.2361,37.2581,33706.0
2016-12-27 12:20:00,67.87,67.88,67.84,67.84,33256.0,37.2581,37.2636,37.2416,37.2416,33256.0
2016-12-27 12:30:00,67.85,67.93,67.84,67.92,58471.0,37.2471,37.291,37.2416,37.2855,58471.0
2016-12-27 12:40:00,67.92,67.94,67.9,67.92,42591.0,37.2855,37.2965,37.2746,37.2855,42591.0
2016-12-27 12:50:00,67.92,67.99,67.91,67.98,82059.0,37.2855,37.324,37.2801,37.3185,82059.0
2016-12-27 13:00:00,67.98,67.98,67.88,67.91,36861.0,37.3185,37.3185,37.2636,37.2801,36861.0
2016-12-27 13:10:00,67.9,67.97,67.9,67.95,26046.0,37.2746,37.313,37.2746,37.302,26046.0
2016-12-27 13:20:00,67.96,67.96,67.89,67.91,41736.0,37.3075,37.3075,37.2691,37.2801,41736.0
2016-12-27 13:30:00,67.91,67.92,67.89,67.91,42280.0,37.2801,37.2855,37.2691,37.2801,42280.0
2016-12-27 13:40:00,67.91,67.93,67.9,67.9,32324.0,37.2801,37.291,37.2746,37.2746,32324.0
2016-12-27 13:50:00,67.91,67.95,67.9,67.95,33068.0,37.2801,37.302,37.2746,37.302,33068.0
2016-12-27 14:00:00,67.95,67.95,67.85,67.88,59914.0,37.302,37.302,37.2471,37.2636,59914.0
2016-12-27 14:10:00,67.87,67.92,67.86,67.92,60483.0,37.2581,37.2855,37.2526,37.2855,60483.0
2016-12-27 14:20:00,67.93,67.94,67.89,67.91,87956.0,37.291,37.2965,37.2691,37.2801,87956.0
2016-12-27 14:30:00,67.91,67.95,67.9,67.95,53188.0,37.2801,37.302,37.2746,37.302,53188.0
2016-12-27 14:40:00,67.95,67.96,67.91,67.92,57454.0,37.302,37.3075,37.2801,37.2855,57454.0
2016-12-27 14:50:00,67.93,67.98,67.9,67.96,53686.0,37.291,37.3185,37.2746,37.3075,53686.0
2016-12-27 15:00:00,67.96,67.98,67.91,67.94,48864.0,37.3075,37.3185,37.2801,37.2965,48864.0
2016-12-27 15:10:00,67.94,67.95,67.91,67.91,48625.0,37.2965,37.302,37.2801,37.2801,48625.0
2016-12-27 15:20:00,67.92,67.94,67.63,67.91,57185.0,37.2855,37.2965,37.1263,37.2801,57185.0
2016-12-27 15:30:00,67.91,67.91,67.84,67.84,72651.0,37.2801,37.2801,37.2416,37.2416,72651.0
2016-12-27 15:40:00,67.84,67.86,67.81,67.81,110995.0,37.2416,37.2526,37.2252,37.2252,110995.0
2016-12-27 15:50:00,67.81,67.85,67.77,67.81,307838.0,37.2252,37.2471,37.2032,37.2252,307838.0
2016-12-28 09:30:00,67.57,67.67,67.51,67.61,163109.0,37.0934,37.1483,37.0605,37.1154,163109.0
2016-12-28 09:40:00,67.62,67.67,67.4,67.52,79946.0,37.1209,37.1483,37.0001,37.066,79946.0
2016-12-28 09:50:00,67.52,67.54,67.45,67.48,58135.0,37.066,37.0769,37.0275,37.044,58135.0
2016-12-28 10:00:00,67.46,67.59,67.46,67.59,93620.0,37.033,37.1044,37.033,37.1044,93620.0
2016-12-28 10:10:00,67.59,67.68,67.58,67.64,50453.0,37.1044,37.1538,37.0989,37.1318,50453.0
2016-12-28 10:20:00,67.64,67.69,67.63,67.64,50227.0,37.1318,37.1593,37.1263,37.1318,50227.0
2016-12-28 10:30:00,67.63,67.65,67.61,67.63,39870.0,37.1263,37.1373,37.1154,37.1263,39870.0
2016-12-28 10:40:00,67.64,67.68,67.62,67.64,71522.0,37.1318,37.1538,37.1209,37.1318,71522.0
2016-12-28 10:50:00,67.64,67.75,67.62,67.73,64690.0,37.1318,37.1922,37.1209,37.1812,64690.0
2016-12-28 11:00:00,67.75,67.75,67.63,67.65,55812.0,37.1922,37.1922,37.1263,37.1373,55812.0
2016-12-28 11:10:00,67.64,67.66,67.6,67.62,53857.0,37.1318,37.1428,37.1099,37.1209,53857.0
2016-12-28 11:20:00,67.62,67.67,67.58,67.66,37504.0,37.1209,37.1483,37.0989,37.1428,37504.0
2016-12-28 11:30:00,67.67,67.68,67.61,67.62,41463.0,37.1483,37.1538,37.1154,37.1209,41463.0
2016-12-28 11:40:00,67.62,67.65,67.6,67.6,40679.0,37.1209,37.1373,37.1099,37.1099,40679.0
2016-12-28 11:50:00,67.6,67.62,67.56,67.56,32839.0,37.1099,37.1209,37.0879,37.0879,32839.0
2016-12-28 12:00:00,67.56,67.57,67.49,67.5,65459.0,37.0879,37.0934,37.0495,37.055,65459.0
2016-12-28 12:10:00,67.5,67.54,67.42,67.46,42297.0,37.055,37.0769,37.0111,37.033,42297.0
2016-12-28 12:20:00,67.45,67.5,67.43,67.48,48904.0,37.0275,37.055,37.0166,37.044,48904.0
2016-12-28 12:30:00,67.48,67.49,67.42,67.48,46973.0,37.044,37.0495,37.0111,37.044,46973.0
2016-12-28 12:40:00,67.48,67.48,67.41,67.47,45978.0,37.044,37.044,37.0056,37.0385,45978.0
2016-12-28 12:50:00,67.47,67.53,67.46,67.5,67818.0,37.0385,37.0714,37.033,37.055,67818.0
2016-12-28 13:00:00,67.5,67.56,67.49,67.56,57267.0,37.055,37.0879,37.0495,37.0879,57267.0
2016-12-28 13:10:00,67.57,67.58,67.52,67.54,53871.0,37.0934,37.0989,37.066,37.0769,53871.0
2016-12-28 13:20:00,67.55,67.58,67.53,67.54,29733.0,37.0824,37.0989,37.0714,37.0769,29733.0
2016-12-28 13:30:00,67.55,67.58,67.53,67.54,62898.0,37.0824,37.0989,37.0714,37.0769,62898.0
2016-12-28 13:40:00,67.55,67.57,67.53,67.55,57579.0,37.0824,37.0934,37.0714,37.0824,57579.0
2016-12-28 13:50:00,67.56,67.6,67.55,67.57,60291.0,37.0879,37.1099,37.0824,37.0934,60291.0
2016-12-28 14:00:00,67.58,67.6,67.54,67.57,48737.0,37.0989,37.1099,37.0769,37.0934,48737.0
2016-12-28 14:10:00,67.57,67.58,67.5,67.54,52011.0,37.0934,37.0989,37.055,37.0769,52011.0
2016-12-28 14:20:00,67.55,67.55,67.48,67.53,79721.0,37.0824,37.0824,37.044,37.0714,79721.0
2016-12-28 14:30:00,67.53,67.55,67.49,67.53,39793.0,37.0714,37.0824,37.0495,37.0714,39793.0
2016-12-28 14:40:00,67.54,67.57,67.52,67.54,45793.0,37.0769,37.0934,37.066,37.0769,45793.0
2016-12-28 14:50:00,67.54,67.55,67.49,67.53,44505.0,37.0769,37.0824,37.0495,37.0714,44505.0
2016-12-28 15:00:00,67.52,67.54,67.49,67.51,56510.0,37.066,37.0769,37.0495,37.0605,56510.0
2016-12-28 15:10:00,67.5,67.53,67.49,67.5,54146.0,37.055,37.0714,37.0495,37.055,54146.0
2016-12-28 15:20:00,67.49,67.5,67.47,67.47,58778.0,37.0495,37.055,37.0385,37.0385,58778.0
2016-12-28 15:30:00,67.47,67.48,67.43,67.48,77310.0,37.0385,37.044,37.0166,37.044,77310.0
2016-12-28 15:40:00,67.48,67.49,67.39,67.42,141469.0,37.044,37.0495,36.9946,37.0111,141469.0
2016-12-28 15:50:00,67.42,67.52,67.42,67.51,493462.0,37.0111,37.066,37.0111,37.0605,493462.0
2016-12-29 09:30:00,67.27,67.6,67.12,67.59,190628.0,36.9287,37.1099,36.8464,37.1044,190628.0
2016-12-29 09:40:00,67.6,67.62,67.49,67.49,75260.0,37.1099,37.1209,37.0495,37.0495,75260.0
2016-12-29 09:50:00,67.5,67.71,67.49,67.69,107831.0,37.055,37.1703,37.0495,37.1593,107831.0
2016-12-29 10:00:00,67.68,67.7,67.57,67.66,66433.0,37.1538,37.1648,37.0934,37.1428,66433.0
2016-12-29 10:10:00,67.66,67.7,67.63,67.68,67880.0,37.1428,37.1648,37.1263,37.1538,67880.0
2016-12-29 10:20:00,67.69,67.77,67.63,67.75,79095.0,37.1593,37.2032,37.1263,37.1922,79095.0
2016-12-29 10:30:00,67.74,67.79,67.73,67.79,54572.0,37.1867,37.2142,37.1812,37.2142,54572.0
2016-12-29 10:40:00,67.8,67.88,67.79,67.86,56875.0,37.2197,37.2636,37.2142,37.2526,56875.0
2016-12-29 10:50:00,67.87,67.9,67.82,67.87,65422.0,37.2581,37.2746,37.2306,37.2581,65422.0
2016-12-29 11:00:00,67.87,67.87,67.72,67.75,77038.0,37.2581,37.2581,37.1758,37.1922,77038.0
2016-12-29 11:10:00,67.74,67.86,67.74,67.84,69107.0,37.1867,37.2526,37.1867,37.2416,69107.0
2016-12-29 11:20:00,67.83,67.91,67.83,67.91,78209.0,37.2361,37.2801,37.2361,37.2801,78209.0
2016-12-29 11:30:00,67.91,67.92,67.85,67.91,50548.0,37.2801,37.2855,37.2471,37.2801,50548.0
2016-12-29 11:40:00,67.91,67.95,67.87,67.91,47012.0,37.2801,37.302,37.2581,37.2801,47012.0
2016-12-29 11:50:00,67.9,67.95,67.88,67.93,36815.0,37.2746,37.302,37.2636,37.291,36815.0
2016-12-29 12:00:00,67.94,67.96,67.9,67.92,36476.0,37.2965,37.3075,37.2746,37.2855,36476.0
2016-12-29 12:10:00,67.92,67.93,67.88,67.89,70915.0,37.2855,37.291,37.2636,37.2691,70915.0
2016-12-29 12:20:00,67.89,67.94,67.89,67.92,82866.0,37.2691,37.2965,37.2691,37.2855,82866.0
2016-12-29 12:30:00,67.92,67.94,67.89,67.91,33527.0,37.2855,37.2965,37.2691,37.2801,33527.0
2016-12-29 12:40:00,67.9,67.9,67.85,67.88,39220.0,37.2746,37.2746,37.2471,37.2636,39220.0
2016-12-29 12:50:00,67.88,67.92,67.86,67.9,37784.0,37.2636,37.2855,37.2526,37.2746,37784.0
2016-12-29 13:00:00,67.9,67.91,67.86,67.87,34125.0,37.2746,37.2801,37.2526,37.2581,34125.0
2016-12-29 13:10:00,67.88,67.94,67.85,67.93,53884.0,37.2636,37.2965,37.2471,37.291,53884.0
2016-12-29 13:20:00,67.92,67.95,67.9,67.92,31829.0,37.2855,37.302,37.2746,37.2855,31829.0
2016-12-29 13:30:00,67.92,67.92,67.87,67.87,41969.0,37.2855,37.2855,37.2581,37.2581,41969.0
2016-12-29 13:40:00,67.87,67.91,67.86,67.88,37145.0,37.2581,37.2801,37.2526,37.2636,37145.0
2016-12-29 13:50:00,67.87,67.95,67.87,67.94,46443.0,37.2581,37.302,37.2581,37.2965,46443.0
2016-12-29 14:00:00,67.95,67.97,67.93,67.96,46841.0,37.302,37.313,37.291,37.3075,46841.0
2016-12-29 14:10:00,67.97,68.0,67.95,67.98,54551.0,37.313,37.3295,37.302,37.3185,54551.0
2016-12-29 14:20:00,67.98,67.99,67.94,67.95,28019.0,37.3185,37.324,37.2965,37.302,28019.0
2016-12-29 14:30:00,67.96,67.96,67.91,67.93,39638.0,37.3075,37.3075,37.2801,37.291,39638.0
2016-12-29 14:40:00,67.93,67.97,67.9,67.93,53436.0,37.291,37.313,37.2746,37.291,53436.0
2016-12-29 14:50:00,67.93,67.96,67.9,67.95,49607.0,37.291,37.3075,37.2746,37.302,49607.0
2016-12-29 15:00:00,67.96,67.98,67.94,67.97,46260.0,37.3075,37.3185,37.2965,37.313,46260.0
2016-12-29 15:10:00,67.96,67.98,67.94,67.96,51137.0,37.3075,37.3185,37.2965,37.3075,51137.0
2016-12-29 15:20:00,67.96,67.98,67.93,67.96,63889.0,37.3075,37.3185,37.291,37.3075,63889.0
2016-12-29 15:30:00,67.96,67.98,67.91,67.92,311820.0,37.3075,37.3185,37.2801,37.2855,311820.0
2016-12-29 15:40:00,67.92,67.92,67.8,67.88,182741.0,37.2855,37.2855,37.2197,37.2636,182741.0
2016-12-29 15:50:00,67.89,67.9,67.82,67.87,288052.0,37.2691,37.2746,37.2306,37.2581,288052.0
2016-12-30 09:30:00,67.96,68.03,67.7,67.88,178545.0,37.3075,37.3459,37.1648,37.2636,178545.0
2016-12-30 09:40:00,67.89,67.93,67.79,67.82,53259.0,37.2691,37.291,37.2142,37.2306,53259.0
2016-12-30 09:50:00,67.83,67.95,67.78,67.93,72480.0,37.2361,37.302,37.2087,37.291,72480.0
2016-12-30 10:00:00,67.93,67.97,67.86,67.88,53971.0,37.291,37.313,37.2526,37.2636,53971.0
2016-12-30 10:10:00,67.88,67.94,67.8,67.82,50271.0,37.2636,37.2965,37.2197,37.2306,50271.0
2016-12-30 10:20:00,67.82,67.84,67.76,67.81,76960.0,37.2306,37.2416,37.1977,37.2252,76960.0
2016-12-30 10:30:00,67.81,67.85,67.76,67.79,63987.0,37.2252,37.2471,37.1977,37.2142,63987.0
2016-12-30 10:40:00,67.79,67.8,67.7,67.76,62646.0,37.2142,37.2197,37.1648,37.1977,62646.0
2016-12-30 10:50:00,67.76,67.77,67.69,67.72,52864.0,37.1977,37.2032,37.1593,37.1758,52864.0
2016-12-30 11:00:00,67.73,67.75,67.7,67.73,77833.0,37.1812,37.1922,37.1648,37.1812,77833.0
2016-12-30 11:10:00,67.72,67.77,67.69,67.76,65415.0,37.1758,37.2032,37.1593,37.1977,65415.0
2016-12-30 11:20:00,67.76,67.81,67.73,67.78,61961.0,37.1977,37.2252,37.1812,37.2087,61961.0
2016-12-30 11:30:00,67.77,67.8,67.76,67.76,32084.0,37.2032,37.2197,37.1977,37.1977,32084.0
2016-12-30 11:40:00,67.77,67.83,67.76,67.78,33214.0,37.2032,37.2361,37.1977,37.2087,33214.0
2016-12-30 11:50:00,67.79,67.83,67.78,67.82,37554.0,37.2142,37.2361,37.2087,37.2306,37554.0
2016-12-30 12:00:00,67.81,67.83,67.8,67.81,34591.0,37.2252,37.2361,37.2197,37.2252,34591.0
2016-12-30 12:10:00,67.81,67.83,67.8,67.82,36226.0,37.2252,37.2361,37.2197,37.2306,36226.0
2016-12-30 12:20:00,67.83,67.84,67.8,67.82,48018.0,37.2361,37.2416,37.2197,37.2306,48018.0
2016-12-30 12:30:00,67.82,67.84,67.78,67.8,37274.0,37.2306,37.2416,37.2087,37.2197,37274.0
2016-12-30 12:40:00,67.79,67.8,67.77,67.77,24145.0,37.2142,37.2197,37.2032,37.2032,24145.0
2016-12-30 12:50:00,67.76,67.79,67.73,67.79,36268.0,37.1977,37.2142,37.1812,37.2142,36268.0
2016-12-30 13:00:00,67.79,67.85,67.78,67.84,51142.0,37.2142,37.2471,37.2087,37.2416,51142.0
2016-12-30 13:10:00,67.84,67.92,67.84,67.9,38527.0,37.2416,37.2855,37.2416,37.2746,38527.0
2016-12-30 13:20:00,67.91,67.91,67.84,67.87,91496.0,37.2801,37.2801,37.2416,37.2581,91496.0
2016-12-30 13:30:00,67.87,67.91,67.83,67.84,102324.0,37.2581,37.2801,37.2361,37.2416,102324.0
2016-12-30 13:40:00,67.84,67.85,67.76,67.79,29671.0,37.2416,37.2471,37.1977,37.2142,29671.0
2016-12-30 13:50:00,67.78,67.85,67.77,67.81,37331.0,37.2087,37.2471,37.2032,37.2252,37331.0
2016-12-30 14:00:00,67.8,67.84,67.76,67.79,39605.0,37.2197,37.2416,37.1977,37.2142,39605.0
2016-12-30 14:10:00,67.78,67.8,67.75,67.75,53260.0,37.2087,37.2197,37.1922,37.1922,53260.0
2016-12-30 14:20:00,67.76,67.76,67.72,67.73,27115.0,37.1977,37.1977,37.1758,37.1812,27115.0
2016-12-30 14:30:00,67.73,67.76,67.7,67.72,50065.0,37.1812,37.1977,37.1648,37.1758,50065.0
2016-12-30 14:40:00,67.72,67.73,67.62,67.63,58528.0,37.1758,37.1812,37.1209,37.1263,58528.0
2016-12-30 14:50:00,67.63,67.64,67.58,67.63,78792.0,37.1263,37.1318,37.0989,37.1263,78792.0
2016-12-30 15:00:00,67.62,67.63,67.57,67.6,65929.0,37.1209,37.1263,37.0934,37.1099,65929.0
2016-12-30 15:10:00,67.59,67.67,67.58,67.62,61908.0,37.1044,37.1483,37.0989,37.1209,61908.0
2016-12-30 15:20:00,67.62,67.67,67.61,67.64,70600.0,37.1209,37.1483,37.1154,37.1318,70600.0
2016-12-30 15:30:00,67.64,67.66,67.57,67.59,135796.0,37.1318,37.1428,37.0934,37.1044,135796.0
2016-12-30 15:40:00,67.59,67.6,67.5,67.52,225695.0,37.1044,37.1099,37.055,37.066,225695.0
2016-12-30 15:50:00,67.53,67.68,67.5,67.64,957314.0,37.0714,37.1538,37.055,37.1318,957314.0
2017-01-03 09:30:00,67.72,68.04,67.67,67.73,265317.0,37.1758,37.3514,37.1483,37.1812,265317.0
2017-01-03 09:40:00,67.74,67.78,67.58,67.67,171538.0,37.1867,37.2087,37.0989,37.1483,171538.0
2017-01-03 09:50:00,67.67,67.79,67.61,67.68,121860.0,37.1483,37.2142,37.1154,37.1538,121860.0
2017-01-03 10:00:00,67.66,67.77,67.57,67.76,199692.0,37.1428,37.2032,37.0934,37.1977,199692.0
2017-01-03 10:10:00,67.76,67.79,67.67,67.71,215807.0,37.1977,37.2142,37.1483,37.1703,215807.0
2017-01-03 10:20:00,67.7,67.73,67.65,67.65,68890.0,37.1648,37.1812,37.1373,37.1373,68890.0
2017-01-03 10:30:00,67.66,67.79,67.65,67.7,167237.0,37.1428,37.2142,37.1373,37.1648,167237.0
2017-01-03 10:40:00,67.7,67.74,67.61,67.72,179219.0,37.1648,37.1867,37.1154,37.1758,179219.0
2017-01-03 10:50:00,67.72,67.9,67.69,67.8,138837.0,37.1758,37.2746,37.1593,37.2197,138837.0
2017-01-03 11:00:00,67.8,67.82,67.68,67.69,71076.0,37.2197,37.2306,37.1538,37.1593,71076.0
2017-01-03 11:10:00,67.68,67.7,67.62,67.67,59918.0,37.1538,37.1648,37.1209,37.1483,59918.0
2017-01-03 11:20:00,67.67,67.74,67.67,67.67,59113.0,37.1483,37.1867,37.1483,37.1483,59113.0
2017-01-03 11:30:00,67.68,67.69,67.56,67.57,65847.0,37.1538,37.1593,37.0879,37.0934,65847.0
2017-01-03 11:40:00,67.56,67.57,67.5,67.54,112848.0,37.0879,37.0934,37.055,37.0769,112848.0
2017-01-03 11:50:00,67.54,67.59,67.52,67.59,85358.0,37.0769,37.1044,37.066,37.1044,85358.0
2017-01-03 12:00:00,67.58,67.62,67.5,67.55,61665.0,37.0989,37.1209,37.055,37.0824,61665.0
2017-01-03 12:10:00,67.55,67.56,67.52,67.53,44347.0,37.0824,37.0879,37.066,37.0714,44347.0
2017-01-03 12:20:00,67.53,67.55,67.49,67.5,65790.0,37.0714,37.0824,37.0495,37.055,65790.0
2017-01-03 12:30:00,67.51,67.52,67.45,67.46,110838.0,37.0605,37.066,37.0275,37.033,110838.0
2017-01-03 12:40:00,67.47,67.49,67.42,67.48,156743.0,37.0385,37.0495,37.0111,37.044,156743.0
2017-01-03 12:50:00,67.49,67.49,67.45,67.48,42723.0,37.0495,37.0495,37.0275,37.044,42723.0
2017-01-03 13:00:00,67.48,67.49,67.38,67.4,63275.0,37.044,37.0495,36.9891,37.0001,63275.0
2017-01-03 13:10:00,67.41,67.46,67.4,67.44,69624.0,37.0056,37.033,37.0001,37.022,69624.0
2017-01-03 13:20:00,67.44,67.45,67.37,67.38,81958.0,37.022,37.0275,36.9836,36.9891,81958.0
2017-01-03 13:30:00,67.38,67.39,67.28,67.29,57990.0,36.9891,36.9946,36.9342,36.9397,57990.0
2017-01-03 13:40:00,67.29,67.31,67.25,67.27,58182.0,36.9397,36.9507,36.9177,36.9287,58182.0
2017-01-03 13:50:00,67.27,67.33,67.25,67.27,55791.0,36.9287,36.9617,36.9177,36.9287,55791.0
2017-01-03 14:00:00,67.27,67.34,67.26,67.32,74219.0,36.9287,36.9671,36.9232,36.9562,74219.0
2017-01-03 14:10:00,67.31,67.36,67.31,67.33,66392.0,36.9507,36.9781,36.9507,36.9617,66392.0
2017-01-03 14:20:00,67.33,67.39,67.33,67.35,39547.0,36.9617,36.9946,36.9617,36.9726,39547.0
2017-01-03 14:30:00,67.35,67.37,67.31,67.33,75118.0,36.9726,36.9836,36.9507,36.9617,75118.0
2017-01-03 14:40:00,67.34,67.37,67.31,67.37,80011.0,36.9671,36.9836,36.9507,36.9836,80011.0
2017-01-03 14:50:00,67.36,67.42,67.33,67.39,88251.0,36.9781,37.0111,36.9617,36.9946,88251.0
2017-01-03 15:00:00,67.4,67.42,67.38,67.39,129688.0,37.0001,37.0111,36.9891,36.9946,129688.0
2017-01-03 15:10:00,67.4,67.42,67.37,67.39,102617.0,37.0001,37.0111,36.9836,36.9946,102617.0
2017-01-03 15:20:00,67.4,67.41,67.35,67.37,94023.0,37.0001,37.0056,36.9726,36.9836,94023.0
2017-01-03 15:30:00,67.37,67.44,67.35,67.43,131139.0,36.9836,37.022,36.9726,37.0166,131139.0
2017-01-03 15:40:00,67.44,67.59,67.43,67.56,247944.0,37.022,37.1044,37.0166,37.0879,247944.0
2017-01-03 15:50:00,67.55,67.63,67.53,67.63,495078.0,37.0824,37.1263,37.0714,37.1263,495078.0
2017-01-04 09:30:00,68.17,68.42,68.17,68.39,540153.0,37.4228,37.56,37.4228,37.5436,540153.0
2017-01-04 09:40:00,68.4,68.55,68.37,68.44,331659.0,37.549,37.6314,37.5326,37.571,331659.0
2017-01-04 09:50:00,68.43,68.69,68.42,68.56,300907.0,37.5655,37.7082,37.56,37.6369,300907.0
2017-01-04 10:00:00,68.56,68.65,68.48,68.64,222177.0,37.6369,37.6863,37.593,37.6808,222177.0
2017-01-04 10:10:00,68.65,68.74,68.61,68.65,146854.0,37.6863,37.7357,37.6643,37.6863,146854.0
2017-01-04 10:20:00,68.66,68.7,68.55,68.67,129324.0,37.6918,37.7137,37.6314,37.6973,129324.0
2017-01-04 10:30:00,68.66,68.74,68.66,68.69,95126.0,37.6918,37.7357,37.6918,37.7082,95126.0
2017-01-04 10:40:00,68.69,68.79,68.67,68.72,220989.0,37.7082,37.7631,37.6973,37.7247,220989.0
2017-01-04 10:50:00,68.73,68.77,68.66,68.77,143618.0,37.7302,37.7522,37.6918,37.7522,143618.0
2017-01-04 11:00:00,68.76,68.77,68.6,68.69,304583.0,37.7467,37.7522,37.6588,37.7082,304583.0
2017-01-04 11:10:00,68.69,68.75,68.61,68.69,95741.0,37.7082,37.7412,37.6643,37.7082,95741.0
2017-01-04 11:20:00,68.7,68.72,68.58,68.59,98600.0,37.7137,37.7247,37.6479,37.6533,98600.0
2017-01-04 11:30:00,68.59,68.63,68.57,68.58,87530.0,37.6533,37.6753,37.6424,37.6479,87530.0
2017-01-04 11:40:00,68.58,68.59,68.47,68.47,110056.0,37.6479,37.6533,37.5875,37.5875,110056.0
2017-01-04 11:50:00,68.47,68.47,68.33,68.34,72581.0,37.5875,37.5875,37.5106,37.5161,72581.0
2017-01-04 12:00:00,68.34,68.36,68.25,68.26,91560.0,37.5161,37.5271,37.4667,37.4722,91560.0
2017-01-04 12:10:00,68.26,68.33,68.23,68.3,92999.0,37.4722,37.5106,37.4557,37.4941,92999.0
2017-01-04 12:20:00,68.3,68.31,68.25,68.25,49086.0,37.4941,37.4996,37.4667,37.4667,49086.0
2017-01-04 12:30:00,68.26,68.26,68.19,68.19,87697.0,37.4722,37.4722,37.4338,37.4338,87697.0
2017-01-04 12:40:00,68.2,68.2,68.14,68.16,83449.0,37.4393,37.4393,37.4063,37.4173,83449.0
2017-01-04 12:50:00,68.16,68.22,68.07,68.12,133572.0,37.4173,37.4502,37.3679,37.3953,133572.0
2017-01-04 13:00:00,68.12,68.12,67.76,68.01,211596.0,37.3953,37.3953,37.1977,37.335,211596.0
2017-01-04 13:10:00,68.02,68.06,67.94,68.0,84140.0,37.3404,37.3624,37.2965,37.3295,84140.0
2017-01-04 13:20:00,68.0,68.03,67.92,67.93,66730.0,37.3295,37.3459,37.2855,37.291,66730.0
2017-01-04 13:30:00,67.94,67.94,67.82,67.83,125307.0,37.2965,37.2965,37.2306,37.2361,125307.0
2017-01-04 13:40:00,67.84,67.85,67.77,67.82,98628.0,37.2416,37.2471,37.2032,37.2306,98628.0
2017-01-04 13:50:00,67.83,67.9,67.82,67.84,67779.0,37.2361,37.2746,37.2306,37.2416,67779.0
2017-01-04 14:00:00,67.84,67.93,67.83,67.86,116394.0,37.2416,37.291,37.2361,37.2526,116394.0
2017-01-04 14:10:00,67.86,67.97,67.84,67.96,165249.0,37.2526,37.313,37.2416,37.3075,165249.0
2017-01-04 14:20:00,67.96,67.99,67.89,67.91,96567.0,37.3075,37.324,37.2691,37.2801,96567.0
2017-01-04 14:30:00,67.92,67.92,67.82,67.83,70405.0,37.2855,37.2855,37.2306,37.2361,70405.0
2017-01-04 14:40:00,67.83,67.85,67.78,67.84,83888.0,37.2361,37.2471,37.2087,37.2416,83888.0
2017-01-04 14:50:00,67.84,67.95,67.83,67.94,93349.0,37.2416,37.302,37.2361,37.2965,93349.0
2017-01-04 15:00:00,67.93,67.98,67.92,67.98,91386.0,37.291,37.3185,37.2855,37.3185,91386.0
2017-01-04 15:10:00,67.98,67.99,67.94,67.95,115389.0,37.3185,37.324,37.2965,37.302,115389.0
2017-01-04 15:20:00,67.95,67.99,67.85,67.87,171400.0,37.302,37.324,37.2471,37.2581,171400.0
2017-01-04 15:30:00,67.87,67.93,67.84,67.93,380808.0,37.2581,37.291,37.2416,37.291,380808.0
2017-01-04 15:40:00,67.92,67.94,67.79,67.79,309726.0,37.2855,37.2965,37.2142,37.2142,309726.0
2017-01-04 15:50:00,67.8,67.91,67.79,67.85,608429.0,37.2197,37.2801,37.2142,37.2471,608429.0
2017-01-05 09:30:00,67.97,67.97,67.49,67.73,454894.0,37.313,37.313,37.0495,37.1812,454894.0
2017-01-05 09:40:00,67.73,67.97,67.72,67.91,197427.0,37.1812,37.313,37.1758,37.2801,197427.0
2017-01-05 09:50:00,67.9,68.09,67.89,68.03,139819.0,37.2746,37.3789,37.2691,37.3459,139819.0
2017-01-05 10:00:00,68.03,68.12,68.01,68.07,188988.0,37.3459,37.3953,37.335,37.3679,188988.0
2017-01-05 10:10:00,68.06,68.09,67.94,68.01,138648.0,37.3624,37.3789,37.2965,37.335,138648.0
2017-01-05 10:20:00,68.01,68.06,67.96,68.0,165981.0,37.335,37.3624,37.3075,37.3295,165981.0
2017-01-05 10:30:00,68.0,68.08,67.99,68.0,188758.0,37.3295,37.3734,37.324,37.3295,188758.0
2017-01-05 10:40:00,68.01,68.05,67.91,68.02,150243.0,37.335,37.3569,37.2801,37.3404,150243.0
2017-01-05 10:50:00,68.01,68.15,67.98,68.02,208666.0,37.335,37.4118,37.3185,37.3404,208666.0
2017-01-05 11:00:00,68.03,68.21,68.0,68.19,192663.0,37.3459,37.4447,37.3295,37.4338,192663.0
2017-01-05 11:10:00,68.19,68.24,68.13,68.2,157319.0,37.4338,37.4612,37.4008,37.4393,157319.0
2017-01-05 11:20:00,68.2,68.26,68.17,68.25,201420.0,37.4393,37.4722,37.4228,37.4667,201420.0
2017-01-05 11:30:00,68.25,68.27,68.12,68.19,203999.0,37.4667,37.4777,37.3953,37.4338,203999.0
2017-01-05 11:40:00,68.2,68.23,68.16,68.19,131581.0,37.4393,37.4557,37.4173,37.4338,131581.0
2017-01-05 11:50:00,68.18,68.19,68.1,68.11,99172.0,37.4283,37.4338,37.3844,37.3898,99172.0
2017-01-05 12:00:00,68.12,68.13,68.03,68.08,105913.0,37.3953,37.4008,37.3459,37.3734,105913.0
2017-01-05 12:10:00,68.08,68.1,68.01,68.02,80906.0,37.3734,37.3844,37.335,37.3404,80906.0
2017-01-05 12:20:00,68.02,68.05,67.94,67.95,90005.0,37.3404,37.3569,37.2965,37.302,90005.0
2017-01-05 12:30:00,67.94,67.95,67.88,67.9,83337.0,37.2965,37.302,37.2636,37.2746,83337.0
2017-01-05 12:40:00,67.9,67.92,67.86,67.92,75160.0,37.2746,37.2855,37.2526,37.2855,75160.0
2017-01-05 12:50:00,67.92,68.01,67.91,68.01,69899.0,37.2855,37.335,37.2801,37.335,69899.0
2017-01-05 13:00:00,68.01,68.04,67.97,67.99,99089.0,37.335,37.3514,37.313,37.324,99089.0
2017-01-05 13:10:00,67.99,68.0,67.96,67.99,81207.0,37.324,37.3295,37.3075,37.324,81207.0
2017-01-05 13:20:00,67.98,68.01,67.94,67.95,77967.0,37.3185,37.335,37.2965,37.302,77967.0
2017-01-05 13:30:00,67.95,68.01,67.91,67.99,129743.0,37.302,37.335,37.2801,37.324,129743.0
2017-01-05 13:40:00,67.99,68.06,67.97,68.04,92867.0,37.324,37.3624,37.313,37.3514,92867.0
2017-01-05 13:50:00,68.03,68.11,67.98,68.03,305434.0,37.3459,37.3898,37.3185,37.3459,305434.0
2017-01-05 14:00:00,68.02,68.08,67.99,68.06,179675.0,37.3404,37.3734,37.324,37.3624,179675.0
2017-01-05 14:10:00,68.06,68.15,68.05,68.12,100999.0,37.3624,37.4118,37.3569,37.3953,100999.0
2017-01-05 14:20:00,68.12,68.16,68.08,68.13,77540.0,37.3953,37.4173,37.3734,37.4008,77540.0
2017-01-05 14:30:00,68.13,68.17,68.1,68.13,96690.0,37.4008,37.4228,37.3844,37.4008,96690.0
2017-01-05 14:40:00,68.12,68.16,68.11,68.15,139271.0,37.3953,37.4173,37.3898,37.4118,139271.0
2017-01-05 14:50:00,68.15,68.17,68.1,68.13,181676.0,37.4118,37.4228,37.3844,37.4008,181676.0
2017-01-05 15:00:00,68.12,68.14,68.07,68.09,115385.0,37.3953,37.4063,37.3679,37.3789,115385.0
2017-01-05 15:10:00,68.08,68.08,67.92,67.94,146223.0,37.3734,37.3734,37.2855,37.2965,146223.0
2017-01-05 15:20:00,67.94,67.99,67.93,67.97,80639.0,37.2965,37.324,37.291,37.313,80639.0
2017-01-05 15:30:00,67.98,67.99,67.91,67.93,145462.0,37.3185,37.324,37.2801,37.291,145462.0
2017-01-05 15:40:00,67.92,67.96,67.88,67.92,227792.0,37.2855,37.3075,37.2636,37.2855,227792.0
2017-01-05 15:50:00,67.92,68.0,67.89,67.9,655434.0,37.2855,37.3295,37.2691,37.2746,655434.0
2017-01-06 09:30:00,67.94,68.09,67.77,67.9,133375.0,37.2965,37.3789,37.2032,37.2746,133375.0
2017-01-06 09:40:00,67.9,67.95,67.86,67.88,108654.0,37.2746,37.302,37.2526,37.2636,108654.0
2017-01-06 09:50:00,67.88,67.93,67.82,67.88,69968.0,37.2636,37.291,37.2306,37.2636,69968.0
2017-01-06 10:00:00,67.89,67.94,67.81,67.89,74522.0,37.2691,37.2965,37.2252,37.2691,74522.0
2017-01-06 10:10:00,67.89,68.01,67.87,67.95,107195.0,37.2691,37.335,37.2581,37.302,107195.0
2017-01-06 10:20:00,67.94,68.01,67.93,67.96,118006.0,37.2965,37.335,37.291,37.3075,118006.0
2017-01-06 10:30:00,67.97,68.0,67.91,67.92,123875.0,37.313,37.3295,37.2801,37.2855,123875.0
2017-01-06 10:40:00,67.92,67.96,67.9,67.95,67545.0,37.2855,37.3075,37.2746,37.302,67545.0
2017-01-06 10:50:00,67.95,67.97,67.9,67.92,65796.0,37.302,37.313,37.2746,37.2855,65796.0
2017-01-06 11:00:00,67.92,67.97,67.91,67.94,72176.0,37.2855,37.313,37.2801,37.2965,72176.0
2017-01-06 11:10:00,67.95,68.01,67.93,67.97,93355.0,37.302,37.335,37.291,37.313,93355.0
2017-01-06 11:20:00,67.98,68.12,67.96,68.1,43061.0,37.3185,37.3953,37.3075,37.3844,43061.0
2017-01-06 11:30:00,68.1,68.17,68.06,68.14,110746.0,37.3844,37.4228,37.3624,37.4063,110746.0
2017-01-06 11:40:00,68.15,68.19,68.13,68.19,52505.0,37.4118,37.4338,37.4008,37.4338,52505.0
2017-01-06 11:50:00,68.19,68.21,68.16,68.18,181128.0,37.4338,37.4447,37.4173,37.4283,181128.0
2017-01-06 12:00:00,68.17,68.22,68.15,68.21,50195.0,37.4228,37.4502,37.4118,37.4447,50195.0
2017-01-06 12:10:00,68.2,68.26,68.19,68.26,55573.0,37.4393,37.4722,37.4338,37.4722,55573.0
2017-01-06 12:20:00,68.26,68.26,68.19,68.2,63547.0,37.4722,37.4722,37.4338,37.4393,63547.0
2017-01-06 12:30:00,68.21,68.26,68.21,68.22,42113.0,37.4447,37.4722,37.4447,37.4502,42113.0
2017-01-06 12:40:00,68.23,68.27,68.19,68.2,36878.0,37.4557,37.4777,37.4338,37.4393,36878.0
2017-01-06 12:50:00,68.2,68.24,68.2,68.23,38087.0,37.4393,37.4612,37.4393,37.4557,38087.0
2017-01-06 13:00:00,68.23,68.32,68.22,68.22,76101.0,37.4557,37.5051,37.4502,37.4502,76101.0
2017-01-06 13:10:00,68.23,68.26,68.21,68.24,98261.0,37.4557,37.4722,37.4447,37.4612,98261.0
2017-01-06 13:20:00,68.25,68.26,68.21,68.23,112822.0,37.4667,37.4722,37.4447,37.4557,112822.0
2017-01-06 13:30:00,68.22,68.25,68.21,68.25,90335.0,37.4502,37.4667,37.4447,37.4667,90335.0
2017-01-06 13:40:00,68.24,68.25,68.24,68.25,44244.0,37.4612,37.4667,37.4612,37.4667,44244.0
2017-01-06 13:50:00,68.25,68.28,68.23,68.25,79648.0,37.4667,37.4832,37.4557,37.4667,79648.0
2017-01-06 14:00:00,68.25,68.28,68.23,68.28,75532.0,37.4667,37.4832,37.4557,37.4832,75532.0
2017-01-06 14:10:00,68.28,68.29,68.24,68.25,60265.0,37.4832,37.4887,37.4612,37.4667,60265.0
2017-01-06 14:20:00,68.25,68.26,68.23,68.25,95345.0,37.4667,37.4722,37.4557,37.4667,95345.0
2017-01-06 14:30:00,68.25,68.27,68.24,68.26,81018.0,37.4667,37.4777,37.4612,37.4722,81018.0
2017-01-06 14:40:00,68.25,68.27,68.24,68.24,67848.0,37.4667,37.4777,37.4612,37.4612,67848.0
2017-01-06 14:50:00,68.24,68.27,68.22,68.23,102328.0,37.4612,37.4777,37.4502,37.4557,102328.0
2017-01-06 15:00:00,68.23,68.29,68.22,68.28,140094.0,37.4557,37.4887,37.4502,37.4832,140094.0
2017-01-06 15:10:00,68.28,68.3,68.24,68.28,84601.0,37.4832,37.4941,37.4612,37.4832,84601.0
2017-01-06 15:20:00,68.28,68.32,68.25,68.28,68781.0,37.4832,37.5051,37.4667,37.4832,68781.0
2017-01-06 15:30:00,68.28,68.3,68.25,68.28,78471.0,37.4832,37.4941,37.4667,37.4832,78471.0
2017-01-06 15:40:00,68.29,68.32,68.28,68.28,105138.0,37.4887,37.5051,37.4832,37.4832,105138.0
2017-01-06 15:50:00,68.28,68.31,68.22,68.24,523166.0,37.4832,37.4996,37.4502,37.4612,523166.0
2017-01-09 09:30:00,68.23,68.33,68.05,68.3,194012.0,37.4557,37.5106,37.3569,37.4941,194012.0
2017-01-09 09:40:00,68.3,68.31,68.05,68.12,96681.0,37.4941,37.4996,37.3569,37.3953,96681.0
2017-01-09 09:50:00,68.13,68.14,67.92,67.95,109845.0,37.4008,37.4063,37.2855,37.302,109845.0
2017-01-09 10:00:00,67.95,67.99,67.91,67.93,103987.0,37.302,37.324,37.2801,37.291,103987.0
2017-01-09 10:10:00,67.93,68.0,67.91,67.95,84948.0,37.291,37.3295,37.2801,37.302,84948.0
2017-01-09 10:20:00,67.95,67.98,67.88,67.91,57795.0,37.302,37.3185,37.2636,37.2801,57795.0
2017-01-09 10:30:00,67.92,68.01,67.91,67.97,109429.0,37.2855,37.335,37.2801,37.313,109429.0
2017-01-09 10:40:00,67.98,68.06,67.96,68.01,89444.0,37.3185,37.3624,37.3075,37.335,89444.0
2017-01-09 10:50:00,68.01,68.02,67.95,68.0,90187.0,37.335,37.3404,37.302,37.3295,90187.0
2017-01-09 11:00:00,67.99,68.07,67.97,68.02,82490.0,37.324,37.3679,37.313,37.3404,82490.0
2017-01-09 11:10:00,68.03,68.1,67.91,67.92,107658.0,37.3459,37.3844,37.2801,37.2855,107658.0
2017-01-09 11:20:00,67.91,68.01,67.9,67.97,79061.0,37.2801,37.335,37.2746,37.313,79061.0
2017-01-09 11:30:00,67.97,68.03,67.94,68.02,95525.0,37.313,37.3459,37.2965,37.3404,95525.0
2017-01-09 11:40:00,68.02,68.03,67.98,68.01,53226.0,37.3404,37.3459,37.3185,37.335,53226.0
2017-01-09 11:50:00,68.01,68.06,67.98,68.01,42925.0,37.335,37.3624,37.3185,37.335,42925.0
2017-01-09 12:00:00,68.0,68.01,67.97,67.98,45942.0,37.3295,37.335,37.313,37.3185,45942.0
2017-01-09 12:10:00,67.98,67.99,67.95,67.95,64602.0,37.3185,37.324,37.302,37.302,64602.0
2017-01-09 12:20:00,67.95,67.98,67.94,67.96,100795.0,37.302,37.3185,37.2965,37.3075,100795.0
2017-01-09 12:30:00,67.96,68.0,67.95,68.0,54291.0,37.3075,37.3295,37.302,37.3295,54291.0
2017-01-09 12:40:00,68.0,68.0,67.92,67.92,100981.0,37.3295,37.3295,37.2855,37.2855,100981.0
2017-01-09 12:50:00,67.92,67.97,67.9,67.96,111055.0,37.2855,37.313,37.2746,37.3075,111055.0
2017-01-09 13:00:00,67.96,67.97,67.92,67.96,43596.0,37.3075,37.313,37.2855,37.3075,43596.0
2017-01-09 13:10:00,67.96,67.98,67.9,67.9,65936.0,37.3075,37.3185,37.2746,37.2746,65936.0
2017-01-09 13:20:00,67.9,67.9,67.86,67.87,61126.0,37.2746,37.2746,37.2526,37.2581,61126.0
2017-01-09 13:30:00,67.87,67.9,67.86,67.86,57875.0,37.2581,37.2746,37.2526,37.2526,57875.0
2017-01-09 13:40:00,67.87,67.93,67.86,67.92,45029.0,37.2581,37.291,37.2526,37.2855,45029.0
2017-01-09 13:50:00,67.92,67.93,67.9,67.92,47396.0,37.2855,37.291,37.2746,37.2855,47396.0
2017-01-09 14:00:00,67.92,67.98,67.91,67.95,65139.0,37.2855,37.3185,37.2801,37.302,65139.0
2017-01-09 14:10:00,67.95,67.97,67.94,67.95,81259.0,37.302,37.313,37.2965,37.302,81259.0
2017-01-09 14:20:00,67.95,67.98,67.94,67.96,71990.0,37.302,37.3185,37.2965,37.3075,71990.0
2017-01-09 14:30:00,67.96,67.99,67.95,67.98,61446.0,37.3075,37.324,37.302,37.3185,61446.0
2017-01-09 14:40:00,67.98,68.01,67.95,68.01,66630.0,37.3185,37.335,37.302,37.335,66630.0
2017-01-09 14:50:00,68.0,68.03,67.96,67.97,79657.0,37.3295,37.3459,37.3075,37.313,79657.0
2017-01-09 15:00:00,67.98,67.98,67.95,67.95,80404.0,37.3185,37.3185,37.302,37.302,80404.0
2017-01-09 15:10:00,67.95,67.99,67.92,67.97,144993.0,37.302,37.324,37.2855,37.313,144993.0
2017-01-09 15:20:00,67.97,67.97,67.94,67.97,51547.0,37.313,37.313,37.2965,37.313,51547.0
2017-01-09 15:30:00,67.97,67.99,67.95,67.97,75966.0,37.313,37.324,37.302,37.313,75966.0
2017-01-09 15:40:00,67.97,68.05,67.95,68.05,163214.0,37.313,37.3569,37.302,37.3569,163214.0
2017-01-09 15:50:00,68.05,68.05,67.95,67.97,384910.0,37.3569,37.3569,37.302,37.313,384910.0
2017-01-10 09:30:00,68.14,68.17,67.75,67.76,419173.0,37.4063,37.4228,37.1922,37.1977,419173.0
2017-01-10 09:40:00,67.75,67.77,67.6,67.75,160408.0,37.1922,37.2032,37.1099,37.1922,160408.0
2017-01-10 09:50:00,67.74,67.74,67.56,67.73,145420.0,37.1867,37.1867,37.0879,37.1812,145420.0
2017-01-10 10:00:00,67.74,67.91,67.68,67.84,207955.0,37.1867,37.2801,37.1538,37.2416,207955.0
2017-01-10 10:10:00,67.84,67.87,67.81,67.82,78498.0,37.2416,37.2581,37.2252,37.2306,78498.0
2017-01-10 10:20:00,67.81,67.93,67.81,67.89,71861.0,37.2252,37.291,37.2252,37.2691,71861.0
2017-01-10 10:30:00,67.89,67.89,67.8,67.84,73183.0,37.2691,37.2691,37.2197,37.2416,73183.0
2017-01-10 10:40:00,67.84,67.85,67.76,67.79,85062.0,37.2416,37.2471,37.1977,37.2142,85062.0
2017-01-10 10:50:00,67.79,67.8,67.7,67.73,90577.0,37.2142,37.2197,37.1648,37.1812,90577.0
2017-01-10 11:00:00,67.72,67.76,67.69,67.75,102467.0,37.1758,37.1977,37.1593,37.1922,102467.0
2017-01-10 11:10:00,67.75,67.78,67.67,67.69,74490.0,37.1922,37.2087,37.1483,37.1593,74490.0
2017-01-10 11:20:00,67.68,67.75,67.68,67.72,73001.0,37.1538,37.1922,37.1538,37.1758,73001.0
2017-01-10 11:30:00,67.73,67.74,67.69,67.69,49087.0,37.1812,37.1867,37.1593,37.1593,49087.0
2017-01-10 11:40:00,67.69,67.74,67.69,67.71,81901.0,37.1593,37.1867,37.1593,37.1703,81901.0
2017-01-10 11:50:00,67.71,67.73,67.7,67.71,37014.0,37.1703,37.1812,37.1648,37.1703,37014.0
2017-01-10 12:00:00,67.71,67.72,67.65,67.66,59053.0,37.1703,37.1758,37.1373,37.1428,59053.0
2017-01-10 12:10:00,67.65,67.72,67.62,67.72,44729.0,37.1373,37.1758,37.1209,37.1758,44729.0
2017-01-10 12:20:00,67.72,67.74,67.66,67.71,66611.0,37.1758,37.1867,37.1428,37.1703,66611.0
2017-01-10 12:30:00,67.71,67.76,67.71,67.74,64672.0,37.1703,37.1977,37.1703,37.1867,64672.0
2017-01-10 12:40:00,67.73,67.75,67.7,67.73,58380.0,37.1812,37.1922,37.1648,37.1812,58380.0
2017-01-10 12:50:00,67.73,67.77,67.73,67.74,41893.0,37.1812,37.2032,37.1812,37.1867,41893.0
2017-01-10 13:00:00,67.74,67.81,67.73,67.73,99946.0,37.1867,37.2252,37.1812,37.1812,99946.0
2017-01-10 13:10:00,67.73,67.75,67.71,67.73,60348.0,37.1812,37.1922,37.1703,37.1812,60348.0
2017-01-10 13:20:00,67.74,67.75,67.64,67.68,59545.0,37.1867,37.1922,37.1318,37.1538,59545.0
2017-01-10 13:30:00,67.68,67.75,67.68,67.73,78853.0,37.1538,37.1922,37.1538,37.1812,78853.0
2017-01-10 13:40:00,67.73,67.75,67.71,67.73,43765.0,37.1812,37.1922,37.1703,37.1812,43765.0
2017-01-10 13:50:00,67.72,67.73,67.6,67.62,75866.0,37.1758,37.1812,37.1099,37.1209,75866.0
2017-01-10 14:00:00,67.63,67.63,67.55,67.59,61672.0,37.1263,37.1263,37.0824,37.1044,61672.0
2017-01-10 14:10:00,67.59,67.61,67.57,67.59,53280.0,37.1044,37.1154,37.0934,37.1044,53280.0
2017-01-10 14:20:00,67.59,67.59,67.56,67.56,52335.0,37.1044,37.1044,37.0879,37.0879,52335.0
2017-01-10 14:30:00,67.56,67.67,67.56,67.65,93903.0,37.0879,37.1483,37.0879,37.1373,93903.0
2017-01-10 14:40:00,67.65,67.66,67.6,67.65,50895.0,37.1373,37.1428,37.1099,37.1373,50895.0
2017-01-10 14:50:00,67.64,67.67,67.62,67.67,116063.0,37.1318,37.1483,37.1209,37.1483,116063.0
2017-01-10 15:00:00,67.67,67.67,67.6,67.62,55262.0,37.1483,37.1483,37.1099,37.1209,55262.0
2017-01-10 15:10:00,67.62,67.66,67.58,67.66,62802.0,37.1209,37.1428,37.0989,37.1428,62802.0
2017-01-10 15:20:00,67.66,67.67,67.65,67.67,71808.0,37.1428,37.1483,37.1373,37.1483,71808.0
2017-01-10 15:30:00,67.67,67.73,67.66,67.7,99559.0,37.1483,37.1812,37.1428,37.1648,99559.0
2017-01-10 15:40:00,67.7,67.71,67.66,67.7,147527.0,37.1648,37.1703,37.1428,37.1648,147527.0
2017-01-10 15:50:00,67.7,67.76,67.68,67.72,372639.0,37.1648,37.1977,37.1538,37.1758,372639.0
2017-01-11 09:30:00,67.78,68.04,67.7,67.95,254019.0,37.2087,37.3514,37.1648,37.302,254019.0
2017-01-11 09:40:00,67.95,68.01,67.86,67.92,123939.0,37.302,37.335,37.2526,37.2855,123939.0
2017-01-11 09:50:00,67.92,67.96,67.82,67.85,140616.0,37.2855,37.3075,37.2306,37.2471,140616.0
2017-01-11 10:00:00,67.86,68.08,67.86,68.06,222784.0,37.2526,37.3734,37.2526,37.3624,222784.0
2017-01-11 10:10:00,68.05,68.07,67.93,67.96,152212.0,37.3569,37.3679,37.291,37.3075,152212.0
2017-01-11 10:20:00,67.96,67.99,67.89,67.92,78268.0,37.3075,37.324,37.2691,37.2855,78268.0
2017-01-11 10:30:00,67.92,67.99,67.91,67.94,85022.0,37.2855,37.324,37.2801,37.2965,85022.0
2017-01-11 10:40:00,67.93,67.95,67.83,67.84,157976.0,37.291,37.302,37.2361,37.2416,157976.0
2017-01-11 10:50:00,67.84,67.89,67.74,67.78,118971.0,37.2416,37.2691,37.1867,37.2087,118971.0
2017-01-11 11:00:00,67.77,67.78,67.64,67.65,102867.0,37.2032,37.2087,37.1318,37.1373,102867.0
2017-01-11 11:10:00,67.66,67.7,67.63,67.66,77130.0,37.1428,37.1648,37.1263,37.1428,77130.0
2017-01-11 11:20:00,67.65,67.68,67.6,67.63,146216.0,37.1373,37.1538,37.1099,37.1263,146216.0
2017-01-11 11:30:00,67.62,67.66,67.56,67.64,96796.0,37.1209,37.1428,37.0879,37.1318,96796.0
2017-01-11 11:40:00,67.64,67.68,67.6,67.61,69641.0,37.1318,37.1538,37.1099,37.1154,69641.0
2017-01-11 11:50:00,67.6,67.64,67.57,67.61,72099.0,37.1099,37.1318,37.0934,37.1154,72099.0
2017-01-11 12:00:00,67.6,67.66,67.59,67.63,60954.0,37.1099,37.1428,37.1044,37.1263,60954.0
2017-01-11 12:10:00,67.63,67.68,67.55,67.6,86556.0,37.1263,37.1538,37.0824,37.1099,86556.0
2017-01-11 12:20:00,67.59,67.72,67.54,67.68,101982.0,37.1044,37.1758,37.0769,37.1538,101982.0
2017-01-11 12:30:00,67.68,67.72,67.66,67.7,52882.0,37.1538,37.1758,37.1428,37.1648,52882.0
2017-01-11 12:40:00,67.69,67.7,67.6,67.69,88423.0,37.1593,37.1648,37.1099,37.1593,88423.0
2017-01-11 12:50:00,67.7,67.74,67.69,67.7,49840.0,37.1648,37.1867,37.1593,37.1648,49840.0
2017-01-11 13:00:00,67.71,67.77,67.68,67.75,67057.0,37.1703,37.2032,37.1538,37.1922,67057.0
2017-01-11 13:10:00,67.75,67.75,67.66,67.7,59340.0,37.1922,37.1922,37.1428,37.1648,59340.0
2017-01-11 13:20:00,67.71,67.72,67.65,67.67,46660.0,37.1703,37.1758,37.1373,37.1483,46660.0
2017-01-11 13:30:00,67.67,67.77,67.64,67.75,56624.0,37.1483,37.2032,37.1318,37.1922,56624.0
2017-01-11 13:40:00,67.76,67.81,67.71,67.73,60993.0,37.1977,37.2252,37.1703,37.1812,60993.0
2017-01-11 13:50:00,67.73,67.76,67.68,67.74,74576.0,37.1812,37.1977,37.1538,37.1867,74576.0
2017-01-11 14:00:00,67.74,67.77,67.71,67.73,55634.0,37.1867,37.2032,37.1703,37.1812,55634.0
2017-01-11 14:10:00,67.74,67.74,67.69,67.73,77498.0,37.1867,37.1867,37.1593,37.1812,77498.0
2017-01-11 14:20:00,67.72,67.78,67.67,67.72,69403.0,37.1758,37.2087,37.1483,37.1758,69403.0
2017-01-11 14:30:00,67.72,67.79,67.71,67.76,85692.0,37.1758,37.2142,37.1703,37.1977,85692.0
2017-01-11 14:40:00,67.76,67.78,67.71,67.73,74432.0,37.1977,37.2087,37.1703,37.1812,74432.0
2017-01-11 14:50:00,67.73,67.74,67.67,67.69,91368.0,37.1812,37.1867,37.1483,37.1593,91368.0
2017-01-11 15:00:00,67.69,67.7,67.64,67.65,57828.0,37.1593,37.1648,37.1318,37.1373,57828.0
2017-01-11 15:10:00,67.65,67.75,67.64,67.7,109147.0,37.1373,37.1922,37.1318,37.1648,109147.0
2017-01-11 15:20:00,67.7,67.77,67.68,67.69,96117.0,37.1648,37.2032,37.1538,37.1593,96117.0
2017-01-11 15:30:00,67.69,67.69,67.63,67.66,105198.0,37.1593,37.1593,37.1263,37.1428,105198.0
2017-01-11 15:40:00,67.66,67.72,67.63,67.67,140118.0,37.1428,37.1758,37.1263,37.1483,140118.0
2017-01-11 15:50:00,67.67,67.7,67.6,67.63,403136.0,37.1483,37.1648,37.1099,37.1263,403136.0
2017-01-12 09:30:00,67.47,67.65,67.38,67.57,203411.0,37.0385,37.1373,36.9891,37.0934,203411.0
2017-01-12 09:40:00,67.57,67.69,67.52,67.54,114647.0,37.0934,37.1593,37.066,37.0769,114647.0
2017-01-12 09:50:00,67.54,67.55,67.48,67.53,157722.0,37.0769,37.0824,37.044,37.0714,157722.0
2017-01-12 10:00:00,67.52,67.59,67.37,67.43,231970.0,37.066,37.1044,36.9836,37.0166,231970.0
2017-01-12 10:10:00,67.42,67.52,67.35,67.36,126392.0,37.0111,37.066,36.9726,36.9781,126392.0
2017-01-12 10:20:00,67.36,67.45,67.35,67.42,59035.0,36.9781,37.0275,36.9726,37.0111,59035.0
2017-01-12 10:30:00,67.41,67.49,67.35,67.47,124502.0,37.0056,37.0495,36.9726,37.0385,124502.0
2017-01-12 10:40:00,67.47,67.53,67.45,67.48,116284.0,37.0385,37.0714,37.0275,37.044,116284.0
2017-01-12 10:50:00,67.49,67.51,67.43,67.46,206491.0,37.0495,37.0605,37.0166,37.033,206491.0
2017-01-12 11:00:00,67.46,67.51,67.44,67.5,248795.0,37.033,37.0605,37.022,37.055,248795.0
2017-01-12 11:10:00,67.5,67.52,67.41,67.42,160064.0,37.055,37.066,37.0056,37.0111,160064.0
2017-01-12 11:20:00,67.41,67.46,67.31,67.42,84536.0,37.0056,37.033,36.9507,37.0111,84536.0
2017-01-12 11:30:00,67.43,67.49,67.41,67.43,72728.0,37.0166,37.0495,37.0056,37.0166,72728.0
2017-01-12 11:40:00,67.43,67.43,67.33,67.34,67260.0,37.0166,37.0166,36.9617,36.9671,67260.0
2017-01-12 11:50:00,67.34,67.37,67.31,67.35,50290.0,36.9671,36.9836,36.9507,36.9726,50290.0
2017-01-12 12:00:00,67.36,67.36,67.28,67.29,68919.0,36.9781,36.9781,36.9342,36.9397,68919.0
2017-01-12 12:10:00,67.28,67.33,67.28,67.3,61729.0,36.9342,36.9617,36.9342,36.9452,61729.0
2017-01-12 12:20:00,67.3,67.33,67.29,67.31,50920.0,36.9452,36.9617,36.9397,36.9507,50920.0
2017-01-12 12:30:00,67.31,67.4,67.3,67.37,75053.0,36.9507,37.0001,36.9452,36.9836,75053.0
2017-01-12 12:40:00,67.38,67.4,67.3,67.33,71790.0,36.9891,37.0001,36.9452,36.9617,71790.0
2017-01-12 12:50:00,67.34,67.43,67.33,67.41,41466.0,36.9671,37.0166,36.9617,37.0056,41466.0
2017-01-12 13:00:00,67.42,67.45,67.33,67.37,55747.0,37.0111,37.0275,36.9617,36.9836,55747.0
2017-01-12 13:10:00,67.37,67.45,67.36,67.39,46736.0,36.9836,37.0275,36.9781,36.9946,46736.0
2017-01-12 13:20:00,67.4,67.43,67.38,67.43,39162.0,37.0001,37.0166,36.9891,37.0166,39162.0
2017-01-12 13:30:00,67.44,67.45,67.4,67.42,44901.0,37.022,37.0275,37.0001,37.0111,44901.0
2017-01-12 13:40:00,67.42,67.49,67.41,67.47,54533.0,37.0111,37.0495,37.0056,37.0385,54533.0
2017-01-12 13:50:00,67.47,67.47,67.42,67.42,64839.0,37.0385,37.0385,37.0111,37.0111,64839.0
2017-01-12 14:00:00,67.42,67.45,67.42,67.44,46373.0,37.0111,37.0275,37.0111,37.022,46373.0
2017-01-12 14:10:00,67.43,67.51,67.43,67.47,72662.0,37.0166,37.0605,37.0166,37.0385,72662.0
2017-01-12 14:20:00,67.47,67.53,67.46,67.5,67700.0,37.0385,37.0714,37.033,37.055,67700.0
2017-01-12 14:30:00,67.49,67.54,67.48,67.51,59980.0,37.0495,37.0769,37.044,37.0605,59980.0
2017-01-12 14:40:00,67.52,67.54,67.5,67.5,35556.0,37.066,37.0769,37.055,37.055,35556.0
2017-01-12 14:50:00,67.51,67.53,67.5,67.51,56698.0,37.0605,37.0714,37.055,37.0605,56698.0
2017-01-12 15:00:00,67.51,67.52,67.43,67.44,66710.0,37.0605,37.066,37.0166,37.022,66710.0
2017-01-12 15:10:00,67.44,67.44,67.39,67.41,93179.0,37.022,37.022,36.9946,37.0056,93179.0
2017-01-12 15:20:00,67.41,67.49,67.39,67.45,93306.0,37.0056,37.0495,36.9946,37.0275,93306.0
2017-01-12 15:30:00,67.45,67.51,67.43,67.48,146004.0,37.0275,37.0605,37.0166,37.044,146004.0
2017-01-12 15:40:00,67.48,67.6,67.45,67.58,159544.0,37.044,37.1099,37.0275,37.0989,159544.0
2017-01-12 15:50:00,67.58,67.6,67.5,67.5,331611.0,37.0989,37.1099,37.055,37.055,331611.0
2017-01-13 09:30:00,67.48,67.68,67.33,67.46,213038.0,37.044,37.1538,36.9617,37.033,213038.0
2017-01-13 09:40:00,67.49,67.53,67.38,67.4,103139.0,37.0495,37.0714,36.9891,37.0001,103139.0
2017-01-13 09:50:00,67.4,67.46,67.35,67.43,60286.0,37.0001,37.033,36.9726,37.0166,60286.0
2017-01-13 10:00:00,67.44,67.49,67.28,67.3,136601.0,37.022,37.0495,36.9342,36.9452,136601.0
2017-01-13 10:10:00,67.31,67.39,67.29,67.34,99401.0,36.9507,36.9946,36.9397,36.9671,99401.0
2017-01-13 10:20:00,67.33,67.4,67.31,67.38,67449.0,36.9617,37.0001,36.9507,36.9891,67449.0
2017-01-13 10:30:00,67.38,67.44,67.37,67.44,180030.0,36.9891,37.022,36.9836,37.022,180030.0
2017-01-13 10:40:00,67.44,67.5,67.4,67.49,72018.0,37.022,37.055,37.0001,37.0495,72018.0
2017-01-13 10:50:00,67.49,67.58,67.48,67.57,52509.0,37.0495,37.0989,37.044,37.0934,52509.0
2017-01-13 11:00:00,67.58,67.59,67.51,67.52,106114.0,37.0989,37.1044,37.0605,37.066,106114.0
2017-01-13 11:10:00,67.52,67.52,67.49,67.5,49365.0,37.066,37.066,37.0495,37.055,49365.0
2017-01-13 11:20:00,67.51,67.54,67.47,67.53,46446.0,37.0605,37.0769,37.0385,37.0714,46446.0
2017-01-13 11:30:00,67.54,67.54,67.51,67.52,45423.0,37.0769,37.0769,37.0605,37.066,45423.0
2017-01-13 11:40:00,67.52,67.54,67.44,67.47,56878.0,37.066,37.0769,37.022,37.0385,56878.0
2017-01-13 11:50:00,67.47,67.49,67.44,67.48,35431.0,37.0385,37.0495,37.022,37.044,35431.0
2017-01-13 12:00:00,67.49,67.5,67.42,67.45,74246.0,37.0495,37.055,37.0111,37.0275,74246.0
2017-01-13 12:10:00,67.45,67.47,67.35,67.37,101782.0,37.0275,37.0385,36.9726,36.9836,101782.0
2017-01-13 12:20:00,67.37,67.48,67.36,67.47,73107.0,36.9836,37.044,36.9781,37.0385,73107.0
2017-01-13 12:30:00,67.47,67.5,67.44,67.49,67390.0,37.0385,37.055,37.022,37.0495,67390.0
2017-01-13 12:40:00,67.5,67.52,67.46,67.46,52351.0,37.055,37.066,37.033,37.033,52351.0
2017-01-13 12:50:00,67.46,67.49,67.45,67.47,33050.0,37.033,37.0495,37.0275,37.0385,33050.0
2017-01-13 13:00:00,67.48,67.48,67.39,67.43,73114.0,37.044,37.044,36.9946,37.0166,73114.0
2017-01-13 13:10:00,67.43,67.47,67.41,67.47,76944.0,37.0166,37.0385,37.0056,37.0385,76944.0
2017-01-13 13:20:00,67.47,67.57,67.46,67.56,87110.0,37.0385,37.0934,37.033,37.0879,87110.0
2017-01-13 13:30:00,67.57,67.57,67.54,67.56,34827.0,37.0934,37.0934,37.0769,37.0879,34827.0
2017-01-13 13:40:00,67.56,67.56,67.53,67.55,42848.0,37.0879,37.0879,37.0714,37.0824,42848.0
2017-01-13 13:50:00,67.56,67.56,67.5,67.55,56731.0,37.0879,37.0879,37.055,37.0824,56731.0
2017-01-13 14:00:00,67.55,67.57,67.54,67.55,56084.0,37.0824,37.0934,37.0769,37.0824,56084.0
2017-01-13 14:10:00,67.54,67.57,67.52,67.56,66005.0,37.0769,37.0934,37.066,37.0879,66005.0
2017-01-13 14:20:00,67.57,67.62,67.56,67.59,46040.0,37.0934,37.1209,37.0879,37.1044,46040.0
2017-01-13 14:30:00,67.59,67.63,67.58,67.6,53041.0,37.1044,37.1263,37.0989,37.1099,53041.0
2017-01-13 14:40:00,67.6,67.61,67.58,67.61,44278.0,37.1099,37.1154,37.0989,37.1154,44278.0
2017-01-13 14:50:00,67.61,67.61,67.56,67.61,78603.0,37.1154,37.1154,37.0879,37.1154,78603.0
2017-01-13 15:00:00,67.61,67.63,67.58,67.59,41431.0,37.1154,37.1263,37.0989,37.1044,41431.0
2017-01-13 15:10:00,67.59,67.61,67.53,67.55,69904.0,37.1044,37.1154,37.0714,37.0824,69904.0
2017-01-13 15:20:00,67.55,67.57,67.54,67.56,48274.0,37.0824,37.0934,37.0769,37.0879,48274.0
2017-01-13 15:30:00,67.55,67.64,67.54,67.64,75771.0,37.0824,37.1318,37.0769,37.1318,75771.0
2017-01-13 15:40:00,67.64,67.69,67.63,67.64,133910.0,37.1318,37.1593,37.1263,37.1318,133910.0
2017-01-13 15:50:00,67.64,67.66,67.58,67.59,249683.0,37.1318,37.1428,37.0989,37.1044,249683.0
2017-01-17 09:30:00,67.82,68.0,67.54,67.84,636207.0,37.2306,37.3295,37.0769,37.2416,636207.0
2017-01-17 09:40:00,67.83,68.2,67.78,68.19,335888.0,37.2361,37.4393,37.2087,37.4338,335888.0
2017-01-17 09:50:00,68.2,68.25,68.06,68.13,222108.0,37.4393,37.4667,37.3624,37.4008,222108.0
2017-01-17 10:00:00,68.12,68.21,68.09,68.18,207291.0,37.3953,37.4447,37.3789,37.4283,207291.0
2017-01-17 10:10:00,68.19,68.25,68.11,68.22,166986.0,37.4338,37.4667,37.3898,37.4502,166986.0
2017-01-17 10:20:00,68.23,68.27,68.17,68.23,111046.0,37.4557,37.4777,37.4228,37.4557,111046.0
2017-01-17 10:30:00,68.24,68.3,68.16,68.22,201568.0,37.4612,37.4941,37.4173,37.4502,201568.0
2017-01-17 10:40:00,68.22,68.37,68.17,68.37,215358.0,37.4502,37.5326,37.4228,37.5326,215358.0
2017-01-17 10:50:00,68.37,68.52,68.36,68.46,180687.0,37.5326,37.6149,37.5271,37.582,180687.0
2017-01-17 11:00:00,68.47,68.51,68.32,68.35,231632.0,37.5875,37.6094,37.5051,37.5216,231632.0
2017-01-17 11:10:00,68.35,68.4,68.3,68.33,113717.0,37.5216,37.549,37.4941,37.5106,113717.0
2017-01-17 11:20:00,68.33,68.38,68.24,68.26,152600.0,37.5106,37.5381,37.4612,37.4722,152600.0
2017-01-17 11:30:00,68.26,68.29,68.17,68.17,109689.0,37.4722,37.4887,37.4228,37.4228,109689.0
2017-01-17 11:40:00,68.17,68.26,68.15,68.26,143437.0,37.4228,37.4722,37.4118,37.4722,143437.0
2017-01-17 11:50:00,68.26,68.26,68.18,68.19,108579.0,37.4722,37.4722,37.4283,37.4338,108579.0
2017-01-17 12:00:00,68.19,68.31,68.17,68.26,73594.0,37.4338,37.4996,37.4228,37.4722,73594.0
2017-01-17 12:10:00,68.26,68.33,68.24,68.28,108904.0,37.4722,37.5106,37.4612,37.4832,108904.0
2017-01-17 12:20:00,68.28,68.3,68.24,68.26,70302.0,37.4832,37.4941,37.4612,37.4722,70302.0
2017-01-17 12:30:00,68.26,68.28,68.25,68.26,51330.0,37.4722,37.4832,37.4667,37.4722,51330.0
2017-01-17 12:40:00,68.26,68.31,68.24,68.3,69851.0,37.4722,37.4996,37.4612,37.4941,69851.0
2017-01-17 12:50:00,68.3,68.31,68.28,68.31,80053.0,37.4941,37.4996,37.4832,37.4996,80053.0
2017-01-17 13:00:00,68.31,68.33,68.29,68.31,84234.0,37.4996,37.5106,37.4887,37.4996,84234.0
2017-01-17 13:10:00,68.3,68.35,68.3,68.34,93369.0,37.4941,37.5216,37.4941,37.5161,93369.0
2017-01-17 13:20:00,68.33,68.34,68.32,68.33,42572.0,37.5106,37.5161,37.5051,37.5106,42572.0
2017-01-17 13:30:00,68.34,68.35,68.33,68.34,104567.0,37.5161,37.5216,37.5106,37.5161,104567.0
2017-01-17 13:40:00,68.34,68.39,68.31,68.39,94051.0,37.5161,37.5436,37.4996,37.5436,94051.0
2017-01-17 13:50:00,68.39,68.42,68.35,68.38,69379.0,37.5436,37.56,37.5216,37.5381,69379.0
2017-01-17 14:00:00,68.37,68.38,68.35,68.37,74446.0,37.5326,37.5381,37.5216,37.5326,74446.0
2017-01-17 14:10:00,68.38,68.38,68.34,68.35,55336.0,37.5381,37.5381,37.5161,37.5216,55336.0
2017-01-17 14:20:00,68.35,68.37,68.34,68.36,73858.0,37.5216,37.5326,37.5161,37.5271,73858.0
2017-01-17 14:30:00,68.37,68.39,68.34,68.39,131086.0,37.5326,37.5436,37.5161,37.5436,131086.0
2017-01-17 14:40:00,68.38,68.41,68.37,68.37,71882.0,37.5381,37.5545,37.5326,37.5326,71882.0
2017-01-17 14:50:00,68.37,68.41,68.32,68.34,229725.0,37.5326,37.5545,37.5051,37.5161,229725.0
2017-01-17 15:00:00,68.35,68.36,68.25,68.3,346459.0,37.5216,37.5271,37.4667,37.4941,346459.0
2017-01-17 15:10:00,68.3,68.37,68.3,68.36,156087.0,37.4941,37.5326,37.4941,37.5271,156087.0
2017-01-17 15:20:00,68.37,68.37,68.3,68.31,165354.0,37.5326,37.5326,37.4941,37.4996,165354.0
2017-01-17 15:30:00,68.31,68.43,68.3,68.41,215617.0,37.4996,37.5655,37.4941,37.5545,215617.0
2017-01-17 15:40:00,68.41,68.42,68.39,68.41,153331.0,37.5545,37.56,37.5436,37.5545,153331.0
2017-01-17 15:50:00,68.4,68.5,68.4,68.46,754728.0,37.549,37.6039,37.549,37.582,754728.0
2017-01-18 09:30:00,68.56,68.87,68.55,68.7,300687.0,37.6369,37.8071,37.6314,37.7137,300687.0
2017-01-18 09:40:00,68.7,68.78,68.57,68.7,214140.0,37.7137,37.7577,37.6424,37.7137,214140.0
2017-01-18 09:50:00,68.69,68.81,68.67,68.72,159331.0,37.7082,37.7741,37.6973,37.7247,159331.0
2017-01-18 10:00:00,68.73,68.82,68.68,68.7,224440.0,37.7302,37.7796,37.7028,37.7137,224440.0
2017-01-18 10:10:00,68.7,68.82,68.69,68.79,215814.0,37.7137,37.7796,37.7082,37.7631,215814.0
2017-01-18 10:20:00,68.79,68.92,68.76,68.91,278931.0,37.7631,37.8345,37.7467,37.829,278931.0
2017-01-18 10:30:00,68.92,68.95,68.89,68.93,141389.0,37.8345,37.851,37.818,37.84,141389.0
2017-01-18 10:40:00,68.94,69.01,68.87,68.91,363601.0,37.8455,37.8839,37.8071,37.829,363601.0
2017-01-18 10:50:00,68.91,68.99,68.87,68.99,211117.0,37.829,37.8729,37.8071,37.8729,211117.0
2017-01-18 11:00:00,68.98,69.02,68.91,68.99,167699.0,37.8674,37.8894,37.829,37.8729,167699.0
2017-01-18 11:10:00,68.98,69.0,68.88,68.92,116692.0,37.8674,37.8784,37.8125,37.8345,116692.0
2017-01-18 11:20:00,68.92,68.92,68.81,68.91,114783.0,37.8345,37.8345,37.7741,37.829,114783.0
2017-01-18 11:30:00,68.91,68.95,68.9,68.93,105825.0,37.829,37.851,37.8235,37.84,105825.0
2017-01-18 11:40:00,68.94,68.98,68.9,68.91,83420.0,37.8455,37.8674,37.8235,37.829,83420.0
2017-01-18 11:50:00,68.91,68.94,68.82,68.85,118207.0,37.829,37.8455,37.7796,37.7961,118207.0
2017-01-18 12:00:00,68.84,68.85,68.76,68.8,103506.0,37.7906,37.7961,37.7467,37.7686,103506.0
2017-01-18 12:10:00,68.8,68.82,68.78,68.81,59116.0,37.7686,37.7796,37.7577,37.7741,59116.0
2017-01-18 12:20:00,68.8,68.87,68.78,68.87,149875.0,37.7686,37.8071,37.7577,37.8071,149875.0
2017-01-18 12:30:00,68.86,68.94,68.85,68.92,81143.0,37.8016,37.8455,37.7961,37.8345,81143.0
2017-01-18 12:40:00,68.92,68.94,68.9,68.92,89575.0,37.8345,37.8455,37.8235,37.8345,89575.0
2017-01-18 12:50:00,68.91,68.91,68.88,68.89,145101.0,37.829,37.829,37.8125,37.818,145101.0
2017-01-18 13:00:00,68.89,68.89,68.83,68.85,326238.0,37.818,37.818,37.7851,37.7961,326238.0
2017-01-18 13:10:00,68.85,68.88,68.82,68.82,206085.0,37.7961,37.8125,37.7796,37.7796,206085.0
2017-01-18 13:20:00,68.83,68.94,68.82,68.94,84466.0,37.7851,37.8455,37.7796,37.8455,84466.0
2017-01-18 13:30:00,68.94,68.98,68.92,68.92,73371.0,37.8455,37.8674,37.8345,37.8345,73371.0
2017-01-18 13:40:00,68.93,68.95,68.88,68.89,46807.0,37.84,37.851,37.8125,37.818,46807.0
2017-01-18 13:50:00,68.89,68.92,68.83,68.85,238867.0,37.818,37.8345,37.7851,37.7961,238867.0
2017-01-18 14:00:00,68.86,68.94,68.84,68.94,232514.0,37.8016,37.8455,37.7906,37.8455,232514.0
2017-01-18 14:10:00,68.94,68.99,68.91,68.98,130826.0,37.8455,37.8729,37.829,37.8674,130826.0
2017-01-18 14:20:00,68.98,69.04,68.97,68.98,145478.0,37.8674,37.9004,37.862,37.8674,145478.0
2017-01-18 14:30:00,68.98,69.0,68.96,68.98,72872.0,37.8674,37.8784,37.8565,37.8674,72872.0
2017-01-18 14:40:00,68.99,69.02,68.98,69.0,99771.0,37.8729,37.8894,37.8674,37.8784,99771.0
2017-01-18 14:50:00,69.0,69.03,69.0,69.02,94964.0,37.8784,37.8949,37.8784,37.8894,94964.0
2017-01-18 15:00:00,69.03,69.03,68.96,68.96,95323.0,37.8949,37.8949,37.8565,37.8565,95323.0
2017-01-18 15:10:00,68.96,69.04,68.96,69.02,121125.0,37.8565,37.9004,37.8565,37.8894,121125.0
2017-01-18 15:20:00,69.02,69.04,68.99,69.03,135119.0,37.8894,37.9004,37.8729,37.8949,135119.0
2017-01-18 15:30:00,69.04,69.09,69.0,69.08,242684.0,37.9004,37.9278,37.8784,37.9223,242684.0
2017-01-18 15:40:00,69.08,69.11,69.07,69.11,243673.0,37.9223,37.9388,37.9169,37.9388,243673.0
2017-01-18 15:50:00,69.11,69.21,69.06,69.15,678606.0,37.9388,37.9937,37.9114,37.9608,678606.0
2017-01-19 09:30:00,69.14,69.29,69.01,69.25,257225.0,37.9553,38.0376,37.8839,38.0157,257225.0
2017-01-19 09:40:00,69.25,69.29,69.2,69.24,95917.0,38.0157,38.0376,37.9882,38.0102,95917.0
2017-01-19 09:50:00,69.23,69.34,69.22,69.32,274111.0,38.0047,38.0651,37.9992,38.0541,274111.0
2017-01-19 10:00:00,69.32,69.39,69.29,69.34,133096.0,38.0541,38.0925,38.0376,38.0651,133096.0
2017-01-19 10:10:00,69.35,69.35,69.27,69.28,119736.0,38.0706,38.0706,38.0266,38.0321,119736.0
2017-01-19 10:20:00,69.28,69.31,69.25,69.28,146224.0,38.0321,38.0486,38.0157,38.0321,146224.0
2017-01-19 10:30:00,69.28,69.4,69.27,69.39,113827.0,38.0321,38.098,38.0266,38.0925,113827.0
2017-01-19 10:40:00,69.39,69.44,69.27,69.44,216319.0,38.0925,38.12,38.0266,38.12,216319.0
2017-01-19 10:50:00,69.44,69.52,69.42,69.5,210526.0,38.12,38.1639,38.109,38.1529,210526.0
2017-01-19 11:00:00,69.5,69.51,69.4,69.42,99115.0,38.1529,38.1584,38.098,38.109,99115.0
2017-01-19 11:10:00,69.42,69.45,69.37,69.38,84912.0,38.109,38.1255,38.0815,38.087,84912.0
2017-01-19 11:20:00,69.38,69.46,69.34,69.4,113640.0,38.087,38.1309,38.0651,38.098,113640.0
2017-01-19 11:30:00,69.41,69.5,69.4,69.45,156677.0,38.1035,38.1529,38.098,38.1255,156677.0
2017-01-19 11:40:00,69.45,69.46,69.41,69.45,125262.0,38.1255,38.1309,38.1035,38.1255,125262.0
2017-01-19 11:50:00,69.45,69.47,69.42,69.45,136063.0,38.1255,38.1364,38.109,38.1255,136063.0
2017-01-19 12:00:00,69.45,69.51,69.44,69.49,146155.0,38.1255,38.1584,38.12,38.1474,146155.0
2017-01-19 12:10:00,69.49,69.5,69.4,69.41,80671.0,38.1474,38.1529,38.098,38.1035,80671.0
2017-01-19 12:20:00,69.41,69.45,69.4,69.43,71599.0,38.1035,38.1255,38.098,38.1145,71599.0
2017-01-19 12:30:00,69.43,69.44,69.38,69.39,66302.0,38.1145,38.12,38.087,38.0925,66302.0
2017-01-19 12:40:00,69.39,69.44,69.39,69.41,57564.0,38.0925,38.12,38.0925,38.1035,57564.0
2017-01-19 12:50:00,69.4,69.46,69.39,69.45,197740.0,38.098,38.1309,38.0925,38.1255,197740.0
2017-01-19 13:00:00,69.44,69.46,69.4,69.42,95859.0,38.12,38.1309,38.098,38.109,95859.0
2017-01-19 13:10:00,69.42,69.43,69.33,69.4,59865.0,38.109,38.1145,38.0596,38.098,59865.0
2017-01-19 13:20:00,69.4,69.42,69.36,69.41,141685.0,38.098,38.109,38.076,38.1035,141685.0
2017-01-19 13:30:00,69.42,69.45,69.4,69.41,118076.0,38.109,38.1255,38.098,38.1035,118076.0
2017-01-19 13:40:00,69.41,69.45,69.4,69.42,186638.0,38.1035,38.1255,38.098,38.109,186638.0
2017-01-19 13:50:00,69.41,69.43,69.39,69.42,78531.0,38.1035,38.1145,38.0925,38.109,78531.0
2017-01-19 14:00:00,69.42,69.45,69.39,69.4,114079.0,38.109,38.1255,38.0925,38.098,114079.0
2017-01-19 14:10:00,69.39,69.42,69.37,69.4,211089.0,38.0925,38.109,38.0815,38.098,211089.0
2017-01-19 14:20:00,69.4,69.42,69.38,69.4,120122.0,38.098,38.109,38.087,38.098,120122.0
2017-01-19 14:30:00,69.41,69.41,69.39,69.4,92998.0,38.1035,38.1035,38.0925,38.098,92998.0
2017-01-19 14:40:00,69.4,69.44,69.39,69.4,112630.0,38.098,38.12,38.0925,38.098,112630.0
2017-01-19 14:50:00,69.39,69.41,69.38,69.41,102775.0,38.0925,38.1035,38.087,38.1035,102775.0
2017-01-19 15:00:00,69.4,69.41,69.37,69.4,176032.0,38.098,38.1035,38.0815,38.098,176032.0
2017-01-19 15:10:00,69.4,69.46,69.4,69.45,107900.0,38.098,38.1309,38.098,38.1255,107900.0
2017-01-19 15:20:00,69.45,69.45,69.4,69.45,150220.0,38.1255,38.1255,38.098,38.1255,150220.0
2017-01-19 15:30:00,69.45,69.48,69.44,69.47,224270.0,38.1255,38.1419,38.12,38.1364,224270.0
2017-01-19 15:40:00,69.47,69.47,69.41,69.43,141064.0,38.1364,38.1364,38.1035,38.1145,141064.0
2017-01-19 15:50:00,69.43,69.6,69.41,69.54,569210.0,38.1145,38.2078,38.1035,38.1749,569210.0
2017-01-20 09:30:00,69.66,69.8,69.65,69.75,1119965.0,38.2407,38.3176,38.2352,38.2901,1119965.0
2017-01-20 09:40:00,69.75,69.83,69.66,69.78,306280.0,38.2901,38.3341,38.2407,38.3066,306280.0
2017-01-20 09:50:00,69.77,69.84,69.71,69.77,164492.0,38.3011,38.3396,38.2682,38.3011,164492.0
2017-01-20 10:00:00,69.77,69.92,69.76,69.86,152712.0,38.3011,38.3835,38.2956,38.3505,152712.0
2017-01-20 10:10:00,69.86,69.93,69.79,69.83,176839.0,38.3505,38.389,38.3121,38.3341,176839.0
2017-01-20 10:20:00,69.82,69.85,69.75,69.75,168726.0,38.3286,38.345,38.2901,38.2901,168726.0
2017-01-20 10:30:00,69.76,69.8,69.71,69.73,82839.0,38.2956,38.3176,38.2682,38.2792,82839.0
2017-01-20 10:40:00,69.73,69.78,69.73,69.75,155569.0,38.2792,38.3066,38.2792,38.2901,155569.0
2017-01-20 10:50:00,69.75,69.8,69.73,69.78,64819.0,38.2901,38.3176,38.2792,38.3066,64819.0
2017-01-20 11:00:00,69.78,69.79,69.74,69.76,89079.0,38.3066,38.3121,38.2847,38.2956,89079.0
2017-01-20 11:10:00,69.76,69.78,69.73,69.77,110676.0,38.2956,38.3066,38.2792,38.3011,110676.0
2017-01-20 11:20:00,69.78,69.82,69.76,69.76,87031.0,38.3066,38.3286,38.2956,38.2956,87031.0
2017-01-20 11:30:00,69.77,69.83,69.74,69.83,100085.0,38.3011,38.3341,38.2847,38.3341,100085.0
2017-01-20 11:40:00,69.82,69.83,69.76,69.76,67859.0,38.3286,38.3341,38.2956,38.2956,67859.0
2017-01-20 11:50:00,69.77,69.8,69.74,69.8,118943.0,38.3011,38.3176,38.2847,38.3176,118943.0
2017-01-20 12:00:00,69.79,69.87,69.74,69.84,194290.0,38.3121,38.356,38.2847,38.3396,194290.0
2017-01-20 12:10:00,69.83,69.87,69.77,69.8,158533.0,38.3341,38.356,38.3011,38.3176,158533.0
2017-01-20 12:20:00,69.8,69.88,69.75,69.75,186670.0,38.3176,38.3615,38.2901,38.2901,186670.0
2017-01-20 12:30:00,69.76,69.82,69.67,69.82,187635.0,38.2956,38.3286,38.2462,38.3286,187635.0
2017-01-20 12:40:00,69.82,69.88,69.79,69.8,119207.0,38.3286,38.3615,38.3121,38.3176,119207.0
2017-01-20 12:50:00,69.79,69.89,69.73,69.89,118479.0,38.3121,38.367,38.2792,38.367,118479.0
2017-01-20 13:00:00,69.89,69.93,69.82,69.92,97846.0,38.367,38.389,38.3286,38.3835,97846.0
2017-01-20 13:10:00,69.92,69.94,69.87,69.9,133205.0,38.3835,38.3944,38.356,38.3725,133205.0
2017-01-20 13:20:00,69.9,69.91,69.86,69.87,109339.0,38.3725,38.378,38.3505,38.356,109339.0
2017-01-20 13:30:00,69.87,69.88,69.81,69.88,120218.0,38.356,38.3615,38.3231,38.3615,120218.0
2017-01-20 13:40:00,69.87,69.92,69.86,69.89,102079.0,38.356,38.3835,38.3505,38.367,102079.0
2017-01-20 13:50:00,69.89,69.92,69.88,69.91,89287.0,38.367,38.3835,38.3615,38.378,89287.0
2017-01-20 14:00:00,69.91,69.94,69.87,69.92,114398.0,38.378,38.3944,38.356,38.3835,114398.0
2017-01-20 14:10:00,69.92,69.94,69.9,69.93,76952.0,38.3835,38.3944,38.3725,38.389,76952.0
2017-01-20 14:20:00,69.93,69.97,69.91,69.97,193758.0,38.389,38.4109,38.378,38.4109,193758.0
2017-01-20 14:30:00,69.96,70.02,69.94,69.97,318990.0,38.4054,38.4384,38.3944,38.4109,318990.0
2017-01-20 14:40:00,69.98,70.02,69.98,70.01,106215.0,38.4164,38.4384,38.4164,38.4329,106215.0
2017-01-20 14:50:00,70.01,70.03,69.99,70.03,71248.0,38.4329,38.4439,38.4219,38.4439,71248.0
2017-01-20 15:00:00,70.02,70.11,70.01,70.11,178608.0,38.4384,38.4878,38.4329,38.4878,178608.0
2017-01-20 15:10:00,70.11,70.11,70.03,70.06,213850.0,38.4878,38.4878,38.4439,38.4603,213850.0
2017-01-20 15:20:00,70.07,70.07,69.97,70.01,245919.0,38.4658,38.4658,38.4109,38.4329,245919.0
2017-01-20 15:30:00,70.01,70.03,69.99,70.03,255262.0,38.4329,38.4439,38.4219,38.4439,255262.0
2017-01-20 15:40:00,70.03,70.08,69.99,70.04,404422.0,38.4439,38.4713,38.4219,38.4493,404422.0
2017-01-20 15:50:00,70.04,70.07,69.98,69.99,776347.0,38.4493,38.4658,38.4164,38.4219,776347.0
2017-01-23 09:30:00,70.22,70.25,70.0,70.03,339034.0,38.5482,38.5646,38.4274,38.4439,339034.0
2017-01-23 09:40:00,70.02,70.22,70.02,70.2,236413.0,38.4384,38.5482,38.4384,38.5372,236413.0
2017-01-23 09:50:00,70.21,70.24,70.15,70.23,170811.0,38.5427,38.5591,38.5097,38.5536,170811.0
2017-01-23 10:00:00,70.22,70.24,70.1,70.12,112918.0,38.5482,38.5591,38.4823,38.4933,112918.0
2017-01-23 10:10:00,70.11,70.2,70.11,70.19,140688.0,38.4878,38.5372,38.4878,38.5317,140688.0
2017-01-23 10:20:00,70.18,70.25,70.18,70.24,101669.0,38.5262,38.5646,38.5262,38.5591,101669.0
2017-01-23 10:30:00,70.24,70.3,70.14,70.14,132204.0,38.5591,38.5921,38.5042,38.5042,132204.0
2017-01-23 10:40:00,70.15,70.19,70.11,70.19,100557.0,38.5097,38.5317,38.4878,38.5317,100557.0
2017-01-23 10:50:00,70.19,70.25,70.16,70.23,81547.0,38.5317,38.5646,38.5152,38.5536,81547.0
2017-01-23 11:00:00,70.23,70.3,70.22,70.29,93348.0,38.5536,38.5921,38.5482,38.5866,93348.0
2017-01-23 11:10:00,70.29,70.3,70.24,70.27,149105.0,38.5866,38.5921,38.5591,38.5756,149105.0
2017-01-23 11:20:00,70.27,70.31,70.27,70.3,84314.0,38.5756,38.5976,38.5756,38.5921,84314.0
2017-01-23 11:30:00,70.31,70.34,70.24,70.25,69222.0,38.5976,38.614,38.5591,38.5646,69222.0
2017-01-23 11:40:00,70.24,70.29,70.18,70.23,180969.0,38.5591,38.5866,38.5262,38.5536,180969.0
2017-01-23 11:50:00,70.23,70.3,70.19,70.25,171888.0,38.5536,38.5921,38.5317,38.5646,171888.0
2017-01-23 12:00:00,70.25,70.31,70.24,70.3,81737.0,38.5646,38.5976,38.5591,38.5921,81737.0
2017-01-23 12:10:00,70.29,70.33,70.26,70.32,68910.0,38.5866,38.6085,38.5701,38.6031,68910.0
2017-01-23 12:20:00,70.33,70.36,70.31,70.32,54713.0,38.6085,38.625,38.5976,38.6031,54713.0
2017-01-23 12:30:00,70.33,70.34,70.29,70.33,48793.0,38.6085,38.614,38.5866,38.6085,48793.0
2017-01-23 12:40:00,70.33,70.33,70.28,70.29,58103.0,38.6085,38.6085,38.5811,38.5866,58103.0
2017-01-23 12:50:00,70.3,70.32,70.27,70.32,50046.0,38.5921,38.6031,38.5756,38.6031,50046.0
2017-01-23 13:00:00,70.32,70.36,70.3,70.34,95523.0,38.6031,38.625,38.5921,38.614,95523.0
2017-01-23 13:10:00,70.34,70.4,70.34,70.4,115444.0,38.614,38.647,38.614,38.647,115444.0
2017-01-23 13:20:00,70.4,70.44,70.39,70.41,104810.0,38.647,38.6689,38.6415,38.6525,104810.0
2017-01-23 13:30:00,70.4,70.46,70.37,70.45,113423.0,38.647,38.6799,38.6305,38.6744,113423.0
2017-01-23 13:40:00,70.45,70.5,70.41,70.48,125044.0,38.6744,38.7019,38.6525,38.6909,125044.0
2017-01-23 13:50:00,70.48,70.5,70.42,70.43,186150.0,38.6909,38.7019,38.658,38.6634,186150.0
2017-01-23 14:00:00,70.44,70.47,70.43,70.45,68484.0,38.6689,38.6854,38.6634,38.6744,68484.0
2017-01-23 14:10:00,70.45,70.52,70.42,70.5,132299.0,38.6744,38.7128,38.658,38.7019,132299.0
2017-01-23 14:20:00,70.51,70.52,70.46,70.52,114346.0,38.7074,38.7128,38.6799,38.7128,114346.0
2017-01-23 14:30:00,70.51,70.53,70.48,70.51,88631.0,38.7074,38.7183,38.6909,38.7074,88631.0
2017-01-23 14:40:00,70.52,70.53,70.46,70.46,96806.0,38.7128,38.7183,38.6799,38.6799,96806.0
2017-01-23 14:50:00,70.47,70.49,70.43,70.45,101426.0,38.6854,38.6964,38.6634,38.6744,101426.0
2017-01-23 15:00:00,70.45,70.46,70.37,70.39,152475.0,38.6744,38.6799,38.6305,38.6415,152475.0
2017-01-23 15:10:00,70.39,70.39,70.32,70.35,147387.0,38.6415,38.6415,38.6031,38.6195,147387.0
2017-01-23 15:20:00,70.35,70.46,70.34,70.43,132633.0,38.6195,38.6799,38.614,38.6634,132633.0
2017-01-23 15:30:00,70.43,70.5,70.4,70.5,164555.0,38.6634,38.7019,38.647,38.7019,164555.0
2017-01-23 15:40:00,70.49,70.63,70.49,70.59,218077.0,38.6964,38.7732,38.6964,38.7513,218077.0
2017-01-23 15:50:00,70.59,70.6,70.53,70.57,489030.0,38.7513,38.7568,38.7183,38.7403,489030.0
2017-01-24 09:30:00,70.55,70.65,70.5,70.55,246221.0,38.7293,38.7842,38.7019,38.7293,246221.0
2017-01-24 09:40:00,70.54,70.64,70.4,70.64,183846.0,38.7238,38.7787,38.647,38.7787,183846.0
2017-01-24 09:50:00,70.64,70.71,70.54,70.63,135613.0,38.7787,38.8171,38.7238,38.7732,135613.0
2017-01-24 10:00:00,70.64,70.64,70.54,70.6,148406.0,38.7787,38.7787,38.7238,38.7568,148406.0
2017-01-24 10:10:00,70.59,70.67,70.57,70.64,131103.0,38.7513,38.7952,38.7403,38.7787,131103.0
2017-01-24 10:20:00,70.64,70.67,70.61,70.62,82542.0,38.7787,38.7952,38.7623,38.7677,82542.0
2017-01-24 10:30:00,70.62,70.63,70.56,70.6,117653.0,38.7677,38.7732,38.7348,38.7568,117653.0
2017-01-24 10:40:00,70.6,70.6,70.54,70.58,111018.0,38.7568,38.7568,38.7238,38.7458,111018.0
2017-01-24 10:50:00,70.57,70.59,70.52,70.58,95286.0,38.7403,38.7513,38.7128,38.7458,95286.0
2017-01-24 11:00:00,70.59,70.63,70.56,70.61,168451.0,38.7513,38.7732,38.7348,38.7623,168451.0
2017-01-24 11:10:00,70.6,70.6,70.54,70.55,125151.0,38.7568,38.7568,38.7238,38.7293,125151.0
2017-01-24 11:20:00,70.55,70.64,70.55,70.59,101573.0,38.7293,38.7787,38.7293,38.7513,101573.0
2017-01-24 11:30:00,70.6,70.64,70.55,70.59,83442.0,38.7568,38.7787,38.7293,38.7513,83442.0
2017-01-24 11:40:00,70.59,70.7,70.57,70.7,98832.0,38.7513,38.8117,38.7403,38.8117,98832.0
2017-01-24 11:50:00,70.7,70.7,70.61,70.62,71226.0,38.8117,38.8117,38.7623,38.7677,71226.0
2017-01-24 12:00:00,70.61,70.67,70.61,70.65,74431.0,38.7623,38.7952,38.7623,38.7842,74431.0
2017-01-24 12:10:00,70.64,70.65,70.58,70.58,83232.0,38.7787,38.7842,38.7458,38.7458,83232.0
2017-01-24 12:20:00,70.59,70.63,70.57,70.6,125134.0,38.7513,38.7732,38.7403,38.7568,125134.0
2017-01-24 12:30:00,70.6,70.62,70.58,70.61,66870.0,38.7568,38.7677,38.7458,38.7623,66870.0
2017-01-24 12:40:00,70.6,70.65,70.59,70.62,59300.0,38.7568,38.7842,38.7513,38.7677,59300.0
2017-01-24 12:50:00,70.63,70.68,70.62,70.65,151004.0,38.7732,38.8007,38.7677,38.7842,151004.0
2017-01-24 13:00:00,70.64,70.73,70.63,70.71,105764.0,38.7787,38.8281,38.7732,38.8171,105764.0
2017-01-24 13:10:00,70.71,70.75,70.67,70.67,106342.0,38.8171,38.8391,38.7952,38.7952,106342.0
2017-01-24 13:20:00,70.68,70.71,70.65,70.71,83923.0,38.8007,38.8171,38.7842,38.8171,83923.0
2017-01-24 13:30:00,70.71,70.72,70.67,70.68,82468.0,38.8171,38.8226,38.7952,38.8007,82468.0
2017-01-24 13:40:00,70.68,70.73,70.68,70.7,111213.0,38.8007,38.8281,38.8007,38.8117,111213.0
2017-01-24 13:50:00,70.7,70.71,70.65,70.67,125417.0,38.8117,38.8171,38.7842,38.7952,125417.0
2017-01-24 14:00:00,70.66,70.67,70.57,70.59,181564.0,38.7897,38.7952,38.7403,38.7513,181564.0
2017-01-24 14:10:00,70.58,70.61,70.53,70.6,142493.0,38.7458,38.7623,38.7183,38.7568,142493.0
2017-01-24 14:20:00,70.6,70.62,70.58,70.61,176462.0,38.7568,38.7677,38.7458,38.7623,176462.0
2017-01-24 14:30:00,70.6,70.65,70.6,70.63,87939.0,38.7568,38.7842,38.7568,38.7732,87939.0
2017-01-24 14:40:00,70.62,70.68,70.62,70.67,116918.0,38.7677,38.8007,38.7677,38.7952,116918.0
2017-01-24 14:50:00,70.67,70.71,70.66,70.69,102660.0,38.7952,38.8171,38.7897,38.8062,102660.0
2017-01-24 15:00:00,70.7,70.73,70.67,70.69,123008.0,38.8117,38.8281,38.7952,38.8062,123008.0
2017-01-24 15:10:00,70.68,70.74,70.67,70.73,135740.0,38.8007,38.8336,38.7952,38.8281,135740.0
2017-01-24 15:20:00,70.73,70.79,70.71,70.76,146559.0,38.8281,38.8611,38.8171,38.8446,146559.0
2017-01-24 15:30:00,70.77,70.79,70.75,70.76,171769.0,38.8501,38.8611,38.8391,38.8446,171769.0
2017-01-24 15:40:00,70.76,70.76,70.69,70.7,260148.0,38.8446,38.8446,38.8062,38.8117,260148.0
2017-01-24 15:50:00,70.7,70.77,70.69,70.76,503038.0,38.8117,38.8501,38.8062,38.8446,503038.0
2017-01-25 09:30:00,71.04,71.22,71.0,71.16,382970.0,38.9983,39.0971,38.9763,39.0642,382970.0
2017-01-25 09:40:00,71.16,71.18,70.89,70.91,183855.0,39.0642,39.0752,38.916,38.9269,183855.0
2017-01-25 09:50:00,70.9,70.92,70.78,70.81,274877.0,38.9215,38.9324,38.8556,38.872,274877.0
2017-01-25 10:00:00,70.8,70.96,70.77,70.94,155595.0,38.8666,38.9544,38.8501,38.9434,155595.0
2017-01-25 10:10:00,70.94,71.04,70.94,71.01,123731.0,38.9434,38.9983,38.9434,38.9818,123731.0
2017-01-25 10:20:00,71.0,71.13,70.99,71.12,366401.0,38.9763,39.0477,38.9709,39.0422,366401.0
2017-01-25 10:30:00,71.11,71.13,70.99,71.01,95430.0,39.0367,39.0477,38.9709,38.9818,95430.0
2017-01-25 10:40:00,71.01,71.02,70.96,70.99,159982.0,38.9818,38.9873,38.9544,38.9709,159982.0
2017-01-25 10:50:00,71.0,71.03,70.96,70.98,137632.0,38.9763,38.9928,38.9544,38.9654,137632.0
2017-01-25 11:00:00,70.98,71.03,70.98,70.99,114432.0,38.9654,38.9928,38.9654,38.9709,114432.0
2017-01-25 11:10:00,70.98,71.0,70.93,70.95,107413.0,38.9654,38.9763,38.9379,38.9489,107413.0
2017-01-25 11:20:00,70.95,70.98,70.93,70.94,114776.0,38.9489,38.9654,38.9379,38.9434,114776.0
2017-01-25 11:30:00,70.95,70.97,70.92,70.94,170882.0,38.9489,38.9599,38.9324,38.9434,170882.0
2017-01-25 11:40:00,70.94,71.0,70.91,70.92,116484.0,38.9434,38.9763,38.9269,38.9324,116484.0
2017-01-25 11:50:00,70.91,70.92,70.84,70.86,140314.0,38.9269,38.9324,38.8885,38.8995,140314.0
2017-01-25 12:00:00,70.86,70.9,70.85,70.9,93260.0,38.8995,38.9215,38.894,38.9215,93260.0
2017-01-25 12:10:00,70.89,70.91,70.83,70.84,89207.0,38.916,38.9269,38.883,38.8885,89207.0
2017-01-25 12:20:00,70.84,70.91,70.83,70.89,111971.0,38.8885,38.9269,38.883,38.916,111971.0
2017-01-25 12:30:00,70.88,70.92,70.88,70.9,58453.0,38.9105,38.9324,38.9105,38.9215,58453.0
2017-01-25 12:40:00,70.9,70.93,70.87,70.9,66999.0,38.9215,38.9379,38.905,38.9215,66999.0
2017-01-25 12:50:00,70.9,70.93,70.9,70.92,48212.0,38.9215,38.9379,38.9215,38.9324,48212.0
2017-01-25 13:00:00,70.92,70.93,70.88,70.92,65476.0,38.9324,38.9379,38.9105,38.9324,65476.0
2017-01-25 13:10:00,70.92,70.93,70.89,70.91,66077.0,38.9324,38.9379,38.916,38.9269,66077.0
2017-01-25 13:20:00,70.9,70.94,70.87,70.92,120420.0,38.9215,38.9434,38.905,38.9324,120420.0
2017-01-25 13:30:00,70.92,70.94,70.9,70.93,47953.0,38.9324,38.9434,38.9215,38.9379,47953.0
2017-01-25 13:40:00,70.92,70.99,70.92,70.96,83865.0,38.9324,38.9709,38.9324,38.9544,83865.0
2017-01-25 13:50:00,70.96,70.99,70.95,70.99,93770.0,38.9544,38.9709,38.9489,38.9709,93770.0
2017-01-25 14:00:00,70.98,70.99,70.92,70.98,89124.0,38.9654,38.9709,38.9324,38.9654,89124.0
2017-01-25 14:10:00,70.97,71.0,70.97,70.99,101442.0,38.9599,38.9763,38.9599,38.9709,101442.0
2017-01-25 14:20:00,71.0,71.0,70.96,70.98,70232.0,38.9763,38.9763,38.9544,38.9654,70232.0
2017-01-25 14:30:00,70.98,70.99,70.92,70.92,58266.0,38.9654,38.9709,38.9324,38.9324,58266.0
2017-01-25 14:40:00,70.92,70.95,70.9,70.92,63369.0,38.9324,38.9489,38.9215,38.9324,63369.0
2017-01-25 14:50:00,70.92,70.96,70.9,70.94,72772.0,38.9324,38.9544,38.9215,38.9434,72772.0
2017-01-25 15:00:00,70.94,70.94,70.9,70.9,93528.0,38.9434,38.9434,38.9215,38.9215,93528.0
2017-01-25 15:10:00,70.9,70.98,70.9,70.9,114351.0,38.9215,38.9654,38.9215,38.9215,114351.0
2017-01-25 15:20:00,70.9,70.96,70.89,70.95,107452.0,38.9215,38.9544,38.916,38.9489,107452.0
2017-01-25 15:30:00,70.95,70.96,70.9,70.93,98149.0,38.9489,38.9544,38.9215,38.9379,98149.0
2017-01-25 15:40:00,70.94,70.96,70.9,70.92,149360.0,38.9434,38.9544,38.9215,38.9324,149360.0
2017-01-25 15:50:00,70.92,70.99,70.91,70.96,347830.0,38.9324,38.9709,38.9269,38.9544,347830.0
2017-01-26 09:30:00,71.07,71.1,70.88,70.91,286227.0,39.0148,39.0312,38.9105,38.9269,286227.0
2017-01-26 09:40:00,70.91,70.96,70.85,70.87,196275.0,38.9269,38.9544,38.894,38.905,196275.0
2017-01-26 09:50:00,70.88,70.95,70.81,70.89,153443.0,38.9105,38.9489,38.872,38.916,153443.0
2017-01-26 10:00:00,70.89,70.93,70.81,70.83,123175.0,38.916,38.9379,38.872,38.883,123175.0
2017-01-26 10:10:00,70.83,70.85,70.75,70.8,124149.0,38.883,38.894,38.8391,38.8666,124149.0
2017-01-26 10:20:00,70.78,70.8,70.7,70.72,154535.0,38.8556,38.8666,38.8117,38.8226,154535.0
2017-01-26 10:30:00,70.72,70.77,70.71,70.77,92679.0,38.8226,38.8501,38.8171,38.8501,92679.0
2017-01-26 10:40:00,70.76,70.78,70.65,70.65,90401.0,38.8446,38.8556,38.7842,38.7842,90401.0
2017-01-26 10:50:00,70.66,70.76,70.65,70.76,89433.0,38.7897,38.8446,38.7842,38.8446,89433.0
2017-01-26 11:00:00,70.76,70.85,70.75,70.81,100391.0,38.8446,38.894,38.8391,38.872,100391.0
2017-01-26 11:10:00,70.81,70.85,70.77,70.84,84473.0,38.872,38.894,38.8501,38.8885,84473.0
2017-01-26 11:20:00,70.84,70.92,70.84,70.92,119850.0,38.8885,38.9324,38.8885,38.9324,119850.0
2017-01-26 11:30:00,70.92,70.97,70.9,70.95,106175.0,38.9324,38.9599,38.9215,38.9489,106175.0
2017-01-26 11:40:00,70.95,70.96,70.92,70.93,112664.0,38.9489,38.9544,38.9324,38.9379,112664.0
2017-01-26 11:50:00,70.93,70.97,70.93,70.96,71651.0,38.9379,38.9599,38.9379,38.9544,71651.0
2017-01-26 12:00:00,70.96,71.04,70.95,71.04,194020.0,38.9544,38.9983,38.9489,38.9983,194020.0
2017-01-26 12:10:00,71.03,71.05,70.97,70.98,85988.0,38.9928,39.0038,38.9599,38.9654,85988.0
2017-01-26 12:20:00,70.98,70.98,70.94,70.97,59100.0,38.9654,38.9654,38.9434,38.9599,59100.0
2017-01-26 12:30:00,70.97,70.97,70.92,70.92,71190.0,38.9599,38.9599,38.9324,38.9324,71190.0
2017-01-26 12:40:00,70.92,70.97,70.92,70.95,103041.0,38.9324,38.9599,38.9324,38.9489,103041.0
2017-01-26 12:50:00,70.95,70.95,70.88,70.89,64548.0,38.9489,38.9489,38.9105,38.916,64548.0
2017-01-26 13:00:00,70.9,70.91,70.86,70.86,80569.0,38.9215,38.9269,38.8995,38.8995,80569.0
2017-01-26 13:10:00,70.87,70.87,70.83,70.85,44716.0,38.905,38.905,38.883,38.894,44716.0
2017-01-26 13:20:00,70.84,70.87,70.82,70.87,58009.0,38.8885,38.905,38.8775,38.905,58009.0
2017-01-26 13:30:00,70.87,70.89,70.82,70.83,84589.0,38.905,38.916,38.8775,38.883,84589.0
2017-01-26 13:40:00,70.83,70.83,70.76,70.77,108286.0,38.883,38.883,38.8446,38.8501,108286.0
2017-01-26 13:50:00,70.78,70.79,70.72,70.77,102216.0,38.8556,38.8611,38.8226,38.8501,102216.0
2017-01-26 14:00:00,70.76,70.77,70.66,70.67,146675.0,38.8446,38.8501,38.7897,38.7952,146675.0
2017-01-26 14:10:00,70.67,70.74,70.63,70.72,115649.0,38.7952,38.8336,38.7732,38.8226,115649.0
2017-01-26 14:20:00,70.73,70.75,70.69,70.73,89249.0,38.8281,38.8391,38.8062,38.8281,89249.0
2017-01-26 14:30:00,70.73,70.79,70.72,70.77,70938.0,38.8281,38.8611,38.8226,38.8501,70938.0
2017-01-26 14:40:00,70.76,70.78,70.72,70.76,167006.0,38.8446,38.8556,38.8226,38.8446,167006.0
2017-01-26 14:50:00,70.75,70.76,70.73,70.75,241554.0,38.8391,38.8446,38.8281,38.8391,241554.0
2017-01-26 15:00:00,70.75,70.77,70.7,70.74,148325.0,38.8391,38.8501,38.8117,38.8336,148325.0
2017-01-26 15:10:00,70.73,70.77,70.73,70.75,100035.0,38.8281,38.8501,38.8281,38.8391,100035.0
2017-01-26 15:20:00,70.76,70.78,70.75,70.77,84336.0,38.8446,38.8556,38.8391,38.8501,84336.0
2017-01-26 15:30:00,70.77,70.82,70.76,70.79,91595.0,38.8501,38.8775,38.8446,38.8611,91595.0
2017-01-26 15:40:00,70.8,70.85,70.78,70.81,280170.0,38.8666,38.894,38.8556,38.872,280170.0
2017-01-26 15:50:00,70.81,70.86,70.77,70.85,341170.0,38.872,38.8995,38.8501,38.894,341170.0
2017-01-27 09:30:00,70.85,70.97,70.64,70.67,235240.0,38.894,38.9599,38.7787,38.7952,235240.0
2017-01-27 09:40:00,70.66,70.93,70.64,70.72,275674.0,38.7897,38.9379,38.7787,38.8226,275674.0
2017-01-27 09:50:00,70.73,70.76,70.66,70.72,127822.0,38.8281,38.8446,38.7897,38.8226,127822.0
2017-01-27 10:00:00,70.72,70.75,70.6,70.67,159871.0,38.8226,38.8391,38.7568,38.7952,159871.0
2017-01-27 10:10:00,70.67,70.72,70.65,70.7,78260.0,38.7952,38.8226,38.7842,38.8117,78260.0
2017-01-27 10:20:00,70.71,70.79,70.71,70.74,72914.0,38.8171,38.8611,38.8171,38.8336,72914.0
2017-01-27 10:30:00,70.74,70.75,70.67,70.72,87669.0,38.8336,38.8391,38.7952,38.8226,87669.0
2017-01-27 10:40:00,70.72,70.77,70.71,70.73,70382.0,38.8226,38.8501,38.8171,38.8281,70382.0
2017-01-27 10:50:00,70.73,70.75,70.69,70.69,44916.0,38.8281,38.8391,38.8062,38.8062,44916.0
2017-01-27 11:00:00,70.69,70.72,70.67,70.69,92316.0,38.8062,38.8226,38.7952,38.8062,92316.0
2017-01-27 11:10:00,70.69,70.77,70.66,70.75,215004.0,38.8062,38.8501,38.7897,38.8391,215004.0
2017-01-27 11:20:00,70.76,70.85,70.75,70.82,88205.0,38.8446,38.894,38.8391,38.8775,88205.0
2017-01-27 11:30:00,70.82,70.85,70.74,70.85,104773.0,38.8775,38.894,38.8336,38.894,104773.0
2017-01-27 11:40:00,70.86,70.88,70.82,70.83,54907.0,38.8995,38.9105,38.8775,38.883,54907.0
2017-01-27 11:50:00,70.83,70.9,70.81,70.89,57516.0,38.883,38.9215,38.872,38.916,57516.0
2017-01-27 12:00:00,70.9,70.99,70.89,70.96,80284.0,38.9215,38.9709,38.916,38.9544,80284.0
2017-01-27 12:10:00,70.95,71.02,70.94,71.01,74516.0,38.9489,38.9873,38.9434,38.9818,74516.0
2017-01-27 12:20:00,71.0,71.05,71.0,71.03,82293.0,38.9763,39.0038,38.9763,38.9928,82293.0
2017-01-27 12:30:00,71.02,71.04,70.97,70.99,350632.0,38.9873,38.9983,38.9599,38.9709,350632.0
2017-01-27 12:40:00,70.99,71.03,70.98,70.99,84929.0,38.9709,38.9928,38.9654,38.9709,84929.0
2017-01-27 12:50:00,71.0,71.03,70.99,71.0,77883.0,38.9763,38.9928,38.9709,38.9763,77883.0
2017-01-27 13:00:00,71.01,71.01,70.99,71.01,79190.0,38.9818,38.9818,38.9709,38.9818,79190.0
2017-01-27 13:10:00,71.0,71.03,70.99,71.03,55846.0,38.9763,38.9928,38.9709,38.9928,55846.0
2017-01-27 13:20:00,71.02,71.04,71.0,71.01,41110.0,38.9873,38.9983,38.9763,38.9818,41110.0
2017-01-27 13:30:00,71.02,71.04,70.99,71.02,91983.0,38.9873,38.9983,38.9709,38.9873,91983.0
2017-01-27 13:40:00,71.03,71.03,70.99,71.0,69254.0,38.9928,38.9928,38.9709,38.9763,69254.0
2017-01-27 13:50:00,71.01,71.02,70.99,71.01,70677.0,38.9818,38.9873,38.9709,38.9818,70677.0
2017-01-27 14:00:00,71.0,71.05,71.0,71.02,56273.0,38.9763,39.0038,38.9763,38.9873,56273.0
2017-01-27 14:10:00,71.02,71.03,70.99,71.0,109268.0,38.9873,38.9928,38.9709,38.9763,109268.0
2017-01-27 14:20:00,71.0,71.04,70.99,70.99,137732.0,38.9763,38.9983,38.9709,38.9709,137732.0
2017-01-27 14:30:00,71.0,71.02,70.95,70.98,174185.0,38.9763,38.9873,38.9489,38.9654,174185.0
2017-01-27 14:40:00,70.98,70.99,70.95,70.97,121152.0,38.9654,38.9709,38.9489,38.9599,121152.0
2017-01-27 14:50:00,70.96,71.02,70.95,70.99,110539.0,38.9544,38.9873,38.9489,38.9709,110539.0
2017-01-27 15:00:00,70.99,71.03,70.95,71.0,441480.0,38.9709,38.9928,38.9489,38.9763,441480.0
2017-01-27 15:10:00,71.01,71.03,70.98,71.01,138501.0,38.9818,38.9928,38.9654,38.9818,138501.0
2017-01-27 15:20:00,71.01,71.03,70.99,71.0,123495.0,38.9818,38.9928,38.9709,38.9763,123495.0
2017-01-27 15:30:00,71.0,71.02,70.99,71.01,174463.0,38.9763,38.9873,38.9709,38.9818,174463.0
2017-01-27 15:40:00,71.01,71.03,70.99,71.0,177797.0,38.9818,38.9928,38.9709,38.9763,177797.0
2017-01-27 15:50:00,71.01,71.05,70.99,71.03,467866.0,38.9818,39.0038,38.9709,38.9928,467866.0
2017-01-30 09:30:00,70.98,71.06,70.83,71.0,301711.0,38.9654,39.0093,38.883,38.9763,301711.0
2017-01-30 09:40:00,71.01,71.03,70.92,70.97,327625.0,38.9818,38.9928,38.9324,38.9599,327625.0
2017-01-30 09:50:00,70.96,71.01,70.93,70.95,172124.0,38.9544,38.9818,38.9379,38.9489,172124.0
2017-01-30 10:00:00,70.96,70.99,70.94,70.96,145981.0,38.9544,38.9709,38.9434,38.9544,145981.0
2017-01-30 10:10:00,70.95,71.1,70.93,71.09,228963.0,38.9489,39.0312,38.9379,39.0258,228963.0
2017-01-30 10:20:00,71.09,71.1,70.99,71.0,263630.0,39.0258,39.0312,38.9709,38.9763,263630.0
2017-01-30 10:30:00,71.0,71.0,70.91,70.95,262847.0,38.9763,38.9763,38.9269,38.9489,262847.0
2017-01-30 10:40:00,70.96,70.99,70.94,70.96,145860.0,38.9544,38.9709,38.9434,38.9544,145860.0
2017-01-30 10:50:00,70.96,70.99,70.94,70.95,129433.0,38.9544,38.9709,38.9434,38.9489,129433.0
2017-01-30 11:00:00,70.94,70.95,70.87,70.88,159551.0,38.9434,38.9489,38.905,38.9105,159551.0
2017-01-30 11:10:00,70.88,70.92,70.87,70.9,241716.0,38.9105,38.9324,38.905,38.9215,241716.0
2017-01-30 11:20:00,70.89,70.92,70.82,70.9,325998.0,38.916,38.9324,38.8775,38.9215,325998.0
2017-01-30 11:30:00,70.9,70.95,70.89,70.91,224752.0,38.9215,38.9489,38.916,38.9269,224752.0
2017-01-30 11:40:00,70.9,70.93,70.89,70.9,138065.0,38.9215,38.9379,38.916,38.9215,138065.0
2017-01-30 11:50:00,70.89,70.93,70.88,70.9,158746.0,38.916,38.9379,38.9105,38.9215,158746.0
2017-01-30 12:00:00,70.91,70.93,70.89,70.9,113391.0,38.9269,38.9379,38.916,38.9215,113391.0
2017-01-30 12:10:00,70.91,70.93,70.89,70.92,137905.0,38.9269,38.9379,38.916,38.9324,137905.0
2017-01-30 12:20:00,70.92,70.96,70.9,70.95,107328.0,38.9324,38.9544,38.9215,38.9489,107328.0
2017-01-30 12:30:00,70.95,70.98,70.94,70.95,134848.0,38.9489,38.9654,38.9434,38.9489,134848.0
2017-01-30 12:40:00,70.95,71.03,70.94,71.01,107626.0,38.9489,38.9928,38.9434,38.9818,107626.0
2017-01-30 12:50:00,71.01,71.07,71.0,71.07,70695.0,38.9818,39.0148,38.9763,39.0148,70695.0
2017-01-30 13:00:00,71.06,71.13,71.05,71.12,89711.0,39.0093,39.0477,39.0038,39.0422,89711.0
2017-01-30 13:10:00,71.12,71.12,71.05,71.11,108680.0,39.0422,39.0422,39.0038,39.0367,108680.0
2017-01-30 13:20:00,71.11,71.14,71.1,71.13,116004.0,39.0367,39.0532,39.0312,39.0477,116004.0
2017-01-30 13:30:00,71.13,71.2,71.11,71.15,266670.0,39.0477,39.0861,39.0367,39.0587,266670.0
2017-01-30 13:40:00,71.16,71.19,71.15,71.15,97468.0,39.0642,39.0807,39.0587,39.0587,97468.0
2017-01-30 13:50:00,71.16,71.17,71.14,71.16,102711.0,39.0642,39.0697,39.0532,39.0642,102711.0
2017-01-30 14:00:00,71.16,71.16,71.06,71.09,166349.0,39.0642,39.0642,39.0093,39.0258,166349.0
2017-01-30 14:10:00,71.1,71.14,71.08,71.12,115828.0,39.0312,39.0532,39.0203,39.0422,115828.0
2017-01-30 14:20:00,71.12,71.16,71.09,71.14,152562.0,39.0422,39.0642,39.0258,39.0532,152562.0
2017-01-30 14:30:00,71.14,71.16,71.11,71.15,110516.0,39.0532,39.0642,39.0367,39.0587,110516.0
2017-01-30 14:40:00,71.16,71.17,71.12,71.14,115113.0,39.0642,39.0697,39.0422,39.0532,115113.0
2017-01-30 14:50:00,71.13,71.16,71.11,71.15,114877.0,39.0477,39.0642,39.0367,39.0587,114877.0
2017-01-30 15:00:00,71.15,71.17,71.09,71.13,168639.0,39.0587,39.0697,39.0258,39.0477,168639.0
2017-01-30 15:10:00,71.13,71.15,71.1,71.13,87519.0,39.0477,39.0587,39.0312,39.0477,87519.0
2017-01-30 15:20:00,71.14,71.17,71.13,71.13,91037.0,39.0532,39.0697,39.0477,39.0477,91037.0
2017-01-30 15:30:00,71.12,71.22,71.12,71.17,172738.0,39.0422,39.0971,39.0422,39.0697,172738.0
2017-01-30 15:40:00,71.17,71.29,71.17,71.26,225172.0,39.0697,39.1355,39.0697,39.1191,225172.0
2017-01-30 15:50:00,71.26,71.39,71.26,71.31,677526.0,39.1191,39.1904,39.1191,39.1465,677526.0
2017-01-31 09:30:00,71.33,71.44,71.22,71.25,325814.0,39.1575,39.2179,39.0971,39.1136,325814.0
2017-01-31 09:40:00,71.24,71.4,71.18,71.23,378884.0,39.1081,39.1959,39.0752,39.1026,378884.0
2017-01-31 09:50:00,71.23,71.31,71.22,71.28,350757.0,39.1026,39.1465,39.0971,39.1301,350757.0
2017-01-31 10:00:00,71.28,71.33,71.22,71.31,550893.0,39.1301,39.1575,39.0971,39.1465,550893.0
2017-01-31 10:10:00,71.31,71.38,71.24,71.37,197282.0,39.1465,39.185,39.1081,39.1795,197282.0
2017-01-31 10:20:00,71.36,71.42,71.34,71.41,204665.0,39.174,39.2069,39.163,39.2014,204665.0
2017-01-31 10:30:00,71.4,71.4,71.33,71.34,161033.0,39.1959,39.1959,39.1575,39.163,161033.0
2017-01-31 10:40:00,71.35,71.38,71.27,71.36,430063.0,39.1685,39.185,39.1246,39.174,430063.0
2017-01-31 10:50:00,71.36,71.41,71.33,71.37,141151.0,39.174,39.2014,39.1575,39.1795,141151.0
2017-01-31 11:00:00,71.37,71.39,71.32,71.34,143787.0,39.1795,39.1904,39.152,39.163,143787.0
2017-01-31 11:10:00,71.34,71.35,71.28,71.34,310837.0,39.163,39.1685,39.1301,39.163,310837.0
2017-01-31 11:20:00,71.34,71.37,71.28,71.29,175078.0,39.163,39.1795,39.1301,39.1355,175078.0
2017-01-31 11:30:00,71.28,71.37,71.28,71.36,423442.0,39.1301,39.1795,39.1301,39.174,423442.0
2017-01-31 11:40:00,71.35,71.36,71.29,71.3,215094.0,39.1685,39.174,39.1355,39.141,215094.0
2017-01-31 11:50:00,71.29,71.36,71.28,71.32,167056.0,39.1355,39.174,39.1301,39.152,167056.0
2017-01-31 12:00:00,71.32,71.36,71.29,71.33,111641.0,39.152,39.174,39.1355,39.1575,111641.0
2017-01-31 12:10:00,71.32,71.34,71.29,71.32,106368.0,39.152,39.163,39.1355,39.152,106368.0
2017-01-31 12:20:00,71.31,71.34,71.3,71.32,139692.0,39.1465,39.163,39.141,39.152,139692.0
2017-01-31 12:30:00,71.31,71.32,71.29,71.32,131527.0,39.1465,39.152,39.1355,39.152,131527.0
2017-01-31 12:40:00,71.31,71.34,71.29,71.33,81266.0,39.1465,39.163,39.1355,39.1575,81266.0
2017-01-31 12:50:00,71.32,71.39,71.32,71.38,98134.0,39.152,39.1904,39.152,39.185,98134.0
2017-01-31 13:00:00,71.38,71.38,71.3,71.32,99187.0,39.185,39.185,39.141,39.152,99187.0
2017-01-31 13:10:00,71.32,71.35,71.26,71.34,143355.0,39.152,39.1685,39.1191,39.163,143355.0
2017-01-31 13:20:00,71.33,71.34,71.3,71.34,75011.0,39.1575,39.163,39.141,39.163,75011.0
2017-01-31 13:30:00,71.34,71.34,71.29,71.33,96067.0,39.163,39.163,39.1355,39.1575,96067.0
2017-01-31 13:40:00,71.33,71.33,71.25,71.27,133941.0,39.1575,39.1575,39.1136,39.1246,133941.0
2017-01-31 13:50:00,71.27,71.27,71.21,71.21,174551.0,39.1246,39.1246,39.0916,39.0916,174551.0
2017-01-31 14:00:00,71.21,71.22,70.97,70.98,345922.0,39.0916,39.0971,38.9599,38.9654,345922.0
2017-01-31 14:10:00,70.99,71.06,70.98,71.01,255011.0,38.9709,39.0093,38.9654,38.9818,255011.0
2017-01-31 14:20:00,71.02,71.22,71.0,71.19,160176.0,38.9873,39.0971,38.9763,39.0807,160176.0
2017-01-31 14:30:00,71.18,71.2,71.09,71.2,157919.0,39.0752,39.0861,39.0258,39.0861,157919.0
2017-01-31 14:40:00,71.2,71.31,71.17,71.19,164074.0,39.0861,39.1465,39.0697,39.0807,164074.0
2017-01-31 14:50:00,71.19,71.24,71.17,71.24,160187.0,39.0807,39.1081,39.0697,39.1081,160187.0
2017-01-31 15:00:00,71.23,71.27,71.18,71.2,160301.0,39.1026,39.1246,39.0752,39.0861,160301.0
2017-01-31 15:10:00,71.2,71.2,71.12,71.14,237083.0,39.0861,39.0861,39.0422,39.0532,237083.0
2017-01-31 15:20:00,71.14,71.15,71.07,71.1,352902.0,39.0532,39.0587,39.0148,39.0312,352902.0
2017-01-31 15:30:00,71.1,71.12,71.04,71.08,225384.0,39.0312,39.0422,38.9983,39.0203,225384.0
2017-01-31 15:40:00,71.07,71.14,71.06,71.11,439095.0,39.0148,39.0532,39.0093,39.0367,439095.0
2017-01-31 15:50:00,71.1,71.22,71.0,71.18,1116963.0,39.0312,39.0971,38.9763,39.0752,1116963.0
2017-02-01 09:30:00,69.96,70.11,68.8,69.49,1184829.0,38.4054,38.4878,37.7686,38.1474,1184829.0
2017-02-01 09:40:00,69.47,70.4,69.2,70.17,512946.0,38.1364,38.647,37.9882,38.5207,512946.0
2017-02-01 09:50:00,70.16,70.5,69.87,70.49,432350.0,38.5152,38.7019,38.356,38.6964,432350.0
2017-02-01 10:00:00,70.49,70.76,70.36,70.64,384026.0,38.6964,38.8446,38.625,38.7787,384026.0
2017-02-01 10:10:00,70.63,70.74,70.53,70.61,271821.0,38.7732,38.8336,38.7183,38.7623,271821.0
2017-02-01 10:20:00,70.63,70.95,70.58,70.83,252579.0,38.7732,38.9489,38.7458,38.883,252579.0
2017-02-01 10:30:00,70.81,70.96,70.68,70.79,269450.0,38.872,38.9544,38.8007,38.8611,269450.0
2017-02-01 10:40:00,70.78,70.89,70.6,70.62,232306.0,38.8556,38.916,38.7568,38.7677,232306.0
2017-02-01 10:50:00,70.61,70.69,70.43,70.54,175050.0,38.7623,38.8062,38.6634,38.7238,175050.0
2017-02-01 11:00:00,70.54,70.59,70.45,70.52,236562.0,38.7238,38.7513,38.6744,38.7128,236562.0
2017-02-01 11:10:00,70.52,70.91,70.51,70.76,278385.0,38.7128,38.9269,38.7074,38.8446,278385.0
2017-02-01 11:20:00,70.76,71.1,70.75,71.06,265986.0,38.8446,39.0312,38.8391,39.0093,265986.0
2017-02-01 11:30:00,71.06,71.07,70.93,71.03,157607.0,39.0093,39.0148,38.9379,38.9928,157607.0
2017-02-01 11:40:00,71.02,71.1,70.98,71.03,119203.0,38.9873,39.0312,38.9654,38.9928,119203.0
2017-02-01 11:50:00,71.03,71.17,71.01,71.09,177410.0,38.9928,39.0697,38.9818,39.0258,177410.0
2017-02-01 12:00:00,71.1,71.28,71.09,71.2,174290.0,39.0312,39.1301,39.0258,39.0861,174290.0
2017-02-01 12:10:00,71.2,71.35,71.2,71.31,92204.0,39.0861,39.1685,39.0861,39.1465,92204.0
2017-02-01 12:20:00,71.3,71.4,71.28,71.38,119994.0,39.141,39.1959,39.1301,39.185,119994.0
2017-02-01 12:30:00,71.38,71.57,71.37,71.42,132399.0,39.185,39.2893,39.1795,39.2069,132399.0
2017-02-01 12:40:00,71.42,71.46,71.39,71.39,85879.0,39.2069,39.2289,39.1904,39.1904,85879.0
2017-02-01 12:50:00,71.39,71.44,71.35,71.42,107216.0,39.1904,39.2179,39.1685,39.2069,107216.0
2017-02-01 13:00:00,71.43,71.77,71.43,71.76,208341.0,39.2124,39.399,39.2124,39.3936,208341.0
2017-02-01 13:10:00,71.76,71.8,71.72,71.73,113949.0,39.3936,39.4155,39.3716,39.3771,113949.0
2017-02-01 13:20:00,71.74,71.82,71.73,71.81,128635.0,39.3826,39.4265,39.3771,39.421,128635.0
2017-02-01 13:30:00,71.82,72.0,71.8,71.95,164511.0,39.4265,39.5253,39.4155,39.4979,164511.0
2017-02-01 13:40:00,71.96,71.96,71.88,71.92,161118.0,39.5034,39.5034,39.4594,39.4814,161118.0
2017-02-01 13:50:00,71.92,71.93,71.59,71.65,262263.0,39.4814,39.4869,39.3002,39.3332,262263.0
2017-02-01 14:00:00,71.64,71.95,71.63,71.79,187040.0,39.3277,39.4979,39.3222,39.41,187040.0
2017-02-01 14:10:00,71.79,71.98,71.69,71.94,275460.0,39.41,39.5143,39.3551,39.4924,275460.0
2017-02-01 14:20:00,71.93,71.94,71.83,71.9,123703.0,39.4869,39.4924,39.432,39.4704,123703.0
2017-02-01 14:30:00,71.9,71.91,71.71,71.73,140597.0,39.4704,39.4759,39.3661,39.3771,140597.0
2017-02-01 14:40:00,71.73,71.75,71.57,71.6,171248.0,39.3771,39.3881,39.2893,39.3057,171248.0
2017-02-01 14:50:00,71.59,71.65,71.55,71.6,125670.0,39.3002,39.3332,39.2783,39.3057,125670.0
2017-02-01 15:00:00,71.6,71.74,71.6,71.66,135072.0,39.3057,39.3826,39.3057,39.3387,135072.0
2017-02-01 15:10:00,71.66,71.68,71.62,71.63,110143.0,39.3387,39.3496,39.3167,39.3222,110143.0
2017-02-01 15:20:00,71.62,71.7,71.61,71.64,185758.0,39.3167,39.3606,39.3112,39.3277,185758.0
2017-02-01 15:30:00,71.64,71.65,71.52,71.56,218068.0,39.3277,39.3332,39.2618,39.2838,218068.0
2017-02-01 15:40:00,71.56,71.61,71.31,71.41,403351.0,39.2838,39.3112,39.1465,39.2014,403351.0
2017-02-01 15:50:00,71.41,71.5,71.24,71.4,845024.0,39.2014,39.2508,39.1081,39.1959,845024.0
2017-02-02 09:30:00,71.66,71.9,71.52,71.86,395584.0,39.3387,39.4704,39.2618,39.4485,395584.0
2017-02-02 09:40:00,71.86,71.96,71.67,71.76,413689.0,39.4485,39.5034,39.3442,39.3936,413689.0
2017-02-02 09:50:00,71.76,71.78,71.69,71.78,227203.0,39.3936,39.4045,39.3551,39.4045,227203.0
2017-02-02 10:00:00,71.77,71.78,71.41,71.41,213459.0,39.399,39.4045,39.2014,39.2014,213459.0
2017-02-02 10:10:00,71.42,71.5,71.33,71.43,272284.0,39.2069,39.2508,39.1575,39.2124,272284.0
2017-02-02 10:20:00,71.43,71.52,71.43,71.47,164898.0,39.2124,39.2618,39.2124,39.2344,164898.0
2017-02-02 10:30:00,71.47,71.55,71.47,71.5,173971.0,39.2344,39.2783,39.2344,39.2508,173971.0
2017-02-02 10:40:00,71.5,71.68,71.49,71.67,134002.0,39.2508,39.3496,39.2453,39.3442,134002.0
2017-02-02 10:50:00,71.67,71.78,71.66,71.78,115447.0,39.3442,39.4045,39.3387,39.4045,115447.0
2017-02-02 11:00:00,71.79,71.92,71.77,71.91,125552.0,39.41,39.4814,39.399,39.4759,125552.0
2017-02-02 11:10:00,71.9,71.92,71.83,71.91,102348.0,39.4704,39.4814,39.432,39.4759,102348.0
2017-02-02 11:20:00,71.92,71.99,71.9,71.98,109851.0,39.4814,39.5198,39.4704,39.5143,109851.0
2017-02-02 11:30:00,71.97,71.99,71.9,71.91,93166.0,39.5088,39.5198,39.4704,39.4759,93166.0
2017-02-02 11:40:00,71.9,71.96,71.9,71.95,128440.0,39.4704,39.5034,39.4704,39.4979,128440.0
2017-02-02 11:50:00,71.94,71.96,71.9,71.92,177854.0,39.4924,39.5034,39.4704,39.4814,177854.0
2017-02-02 12:00:00,71.91,71.96,71.9,71.93,138229.0,39.4759,39.5034,39.4704,39.4869,138229.0
2017-02-02 12:10:00,71.93,72.0,71.93,72.0,146326.0,39.4869,39.5253,39.4869,39.5253,146326.0
2017-02-02 12:20:00,72.0,72.0,71.92,71.96,89126.0,39.5253,39.5253,39.4814,39.5034,89126.0
2017-02-02 12:30:00,71.95,71.97,71.93,71.97,89629.0,39.4979,39.5088,39.4869,39.5088,89629.0
2017-02-02 12:40:00,71.97,72.08,71.97,71.98,186990.0,39.5088,39.5692,39.5088,39.5143,186990.0
2017-02-02 12:50:00,71.99,72.05,71.98,72.05,127502.0,39.5198,39.5528,39.5143,39.5528,127502.0
2017-02-02 13:00:00,72.05,72.06,71.98,72.01,103331.0,39.5528,39.5582,39.5143,39.5308,103331.0
2017-02-02 13:10:00,72.0,72.03,71.94,71.98,74809.0,39.5253,39.5418,39.4924,39.5143,74809.0
2017-02-02 13:20:00,71.97,71.99,71.93,71.93,204835.0,39.5088,39.5198,39.4869,39.4869,204835.0
2017-02-02 13:30:00,71.92,71.98,71.9,71.97,90053.0,39.4814,39.5143,39.4704,39.5088,90053.0
2017-02-02 13:40:00,71.96,72.02,71.94,71.97,100952.0,39.5034,39.5363,39.4924,39.5088,100952.0
2017-02-02 13:50:00,71.98,72.0,71.95,71.99,78130.0,39.5143,39.5253,39.4979,39.5198,78130.0
2017-02-02 14:00:00,71.99,72.0,71.92,71.94,101872.0,39.5198,39.5253,39.4814,39.4924,101872.0
2017-02-02 14:10:00,71.95,71.99,71.92,71.92,71617.0,39.4979,39.5198,39.4814,39.4814,71617.0
2017-02-02 14:20:00,71.92,71.93,71.81,71.87,110552.0,39.4814,39.4869,39.421,39.4539,110552.0
2017-02-02 14:30:00,71.87,71.9,71.83,71.84,109717.0,39.4539,39.4704,39.432,39.4375,109717.0
2017-02-02 14:40:00,71.85,71.92,71.81,71.88,104895.0,39.443,39.4814,39.421,39.4594,104895.0
2017-02-02 14:50:00,71.89,71.92,71.88,71.9,68555.0,39.4649,39.4814,39.4594,39.4704,68555.0
2017-02-02 15:00:00,71.9,71.91,71.82,71.86,154891.0,39.4704,39.4759,39.4265,39.4485,154891.0
2017-02-02 15:10:00,71.86,71.87,71.82,71.86,102234.0,39.4485,39.4539,39.4265,39.4485,102234.0
2017-02-02 15:20:00,71.87,71.91,71.8,71.83,121559.0,39.4539,39.4759,39.4155,39.432,121559.0
2017-02-02 15:30:00,71.83,71.84,71.77,71.8,180429.0,39.432,39.4375,39.399,39.4155,180429.0
2017-02-02 15:40:00,71.81,71.84,71.75,71.77,307825.0,39.421,39.4375,39.3881,39.399,307825.0
2017-02-02 15:50:00,71.77,71.77,71.45,71.45,827274.0,39.399,39.399,39.2234,39.2234,827274.0
2017-02-03 09:30:00,71.49,71.65,71.07,71.36,357424.0,39.2453,39.3332,39.0148,39.174,357424.0
2017-02-03 09:40:00,71.36,71.57,71.33,71.56,154855.0,39.174,39.2893,39.1575,39.2838,154855.0
2017-02-03 09:50:00,71.56,71.62,71.49,71.61,107401.0,39.2838,39.3167,39.2453,39.3112,107401.0
2017-02-03 10:00:00,71.61,71.75,71.56,71.73,188593.0,39.3112,39.3881,39.2838,39.3771,188593.0
2017-02-03 10:10:00,71.73,71.89,71.73,71.87,106624.0,39.3771,39.4649,39.3771,39.4539,106624.0
2017-02-03 10:20:00,71.86,71.96,71.85,71.91,133600.0,39.4485,39.5034,39.443,39.4759,133600.0
2017-02-03 10:30:00,71.9,71.93,71.79,71.8,91254.0,39.4704,39.4869,39.41,39.4155,91254.0
2017-02-03 10:40:00,71.8,71.89,71.79,71.8,132800.0,39.4155,39.4649,39.41,39.4155,132800.0
2017-02-03 10:50:00,71.8,71.84,71.73,71.74,110581.0,39.4155,39.4375,39.3771,39.3826,110581.0
2017-02-03 11:00:00,71.75,71.8,71.71,71.77,191866.0,39.3881,39.4155,39.3661,39.399,191866.0
2017-02-03 11:10:00,71.78,71.78,71.73,71.76,121520.0,39.4045,39.4045,39.3771,39.3936,121520.0
2017-02-03 11:20:00,71.76,71.79,71.72,71.75,117298.0,39.3936,39.41,39.3716,39.3881,117298.0
2017-02-03 11:30:00,71.75,71.77,71.67,71.68,112048.0,39.3881,39.399,39.3442,39.3496,112048.0
2017-02-03 11:40:00,71.68,71.71,71.54,71.57,96687.0,39.3496,39.3661,39.2728,39.2893,96687.0
2017-02-03 11:50:00,71.57,71.62,71.56,71.6,47647.0,39.2893,39.3167,39.2838,39.3057,47647.0
2017-02-03 12:00:00,71.59,71.62,71.57,71.61,76027.0,39.3002,39.3167,39.2893,39.3112,76027.0
2017-02-03 12:10:00,71.61,71.67,71.6,71.66,55322.0,39.3112,39.3442,39.3057,39.3387,55322.0
2017-02-03 12:20:00,71.66,71.7,71.65,71.68,62148.0,39.3387,39.3606,39.3332,39.3496,62148.0
2017-02-03 12:30:00,71.69,71.77,71.68,71.76,58828.0,39.3551,39.399,39.3496,39.3936,58828.0
2017-02-03 12:40:00,71.76,71.79,71.75,71.78,82352.0,39.3936,39.41,39.3881,39.4045,82352.0
2017-02-03 12:50:00,71.78,71.8,71.73,71.75,60281.0,39.4045,39.4155,39.3771,39.3881,60281.0
2017-02-03 13:00:00,71.75,71.75,71.65,71.66,75988.0,39.3881,39.3881,39.3332,39.3387,75988.0
2017-02-03 13:10:00,71.66,71.74,71.65,71.74,70050.0,39.3387,39.3826,39.3332,39.3826,70050.0
2017-02-03 13:20:00,71.73,71.78,71.73,71.77,47635.0,39.3771,39.4045,39.3771,39.399,47635.0
2017-02-03 13:30:00,71.78,71.8,71.76,71.78,140909.0,39.4045,39.4155,39.3936,39.4045,140909.0
2017-02-03 13:40:00,71.78,71.83,71.77,71.81,107807.0,39.4045,39.432,39.399,39.421,107807.0
2017-02-03 13:50:00,71.82,71.83,71.79,71.8,79055.0,39.4265,39.432,39.41,39.4155,79055.0
2017-02-03 14:00:00,71.8,71.87,71.8,71.86,106995.0,39.4155,39.4539,39.4155,39.4485,106995.0
2017-02-03 14:10:00,71.87,71.9,71.81,71.81,99001.0,39.4539,39.4704,39.421,39.421,99001.0
2017-02-03 14:20:00,71.82,71.88,71.81,71.87,111292.0,39.4265,39.4594,39.421,39.4539,111292.0
2017-02-03 14:30:00,71.87,71.93,71.87,71.93,123081.0,39.4539,39.4869,39.4539,39.4869,123081.0
2017-02-03 14:40:00,71.92,71.94,71.88,71.91,219471.0,39.4814,39.4924,39.4594,39.4759,219471.0
2017-02-03 14:50:00,71.9,71.92,71.76,71.77,173174.0,39.4704,39.4814,39.3936,39.399,173174.0
2017-02-03 15:00:00,71.77,71.8,71.72,71.77,175375.0,39.399,39.4155,39.3716,39.399,175375.0
2017-02-03 15:10:00,71.77,71.78,71.71,71.72,139548.0,39.399,39.4045,39.3661,39.3716,139548.0
2017-02-03 15:20:00,71.72,71.76,71.64,71.69,127094.0,39.3716,39.3936,39.3277,39.3551,127094.0
2017-02-03 15:30:00,71.69,71.7,71.64,71.64,161038.0,39.3551,39.3606,39.3277,39.3277,161038.0
2017-02-03 15:40:00,71.65,71.67,71.53,71.55,188585.0,39.3332,39.3442,39.2673,39.2783,188585.0
2017-02-03 15:50:00,71.55,71.6,71.46,71.5,543124.0,39.2783,39.3057,39.2289,39.2508,543124.0
2017-02-06 09:30:00,71.4,71.57,71.31,71.44,218450.0,39.1959,39.2893,39.1465,39.2179,218450.0
2017-02-06 09:40:00,71.45,71.63,71.43,71.53,121937.0,39.2234,39.3222,39.2124,39.2673,121937.0
2017-02-06 09:50:00,71.53,71.72,71.49,71.71,114618.0,39.2673,39.3716,39.2453,39.3661,114618.0
2017-02-06 10:00:00,71.7,71.71,71.6,71.67,93826.0,39.3606,39.3661,39.3057,39.3442,93826.0
2017-02-06 10:10:00,71.68,71.72,71.64,71.68,86936.0,39.3496,39.3716,39.3277,39.3496,86936.0
2017-02-06 10:20:00,71.68,71.77,71.68,71.76,83025.0,39.3496,39.399,39.3496,39.3936,83025.0
2017-02-06 10:30:00,71.75,71.8,71.73,71.73,80327.0,39.3881,39.4155,39.3771,39.3771,80327.0
2017-02-06 10:40:00,71.74,71.77,71.61,71.63,73377.0,39.3826,39.399,39.3112,39.3222,73377.0
2017-02-06 10:50:00,71.63,71.69,71.63,71.64,70290.0,39.3222,39.3551,39.3222,39.3277,70290.0
2017-02-06 11:00:00,71.64,71.71,71.64,71.7,75551.0,39.3277,39.3661,39.3277,39.3606,75551.0
2017-02-06 11:10:00,71.69,71.71,71.59,71.6,110481.0,39.3551,39.3661,39.3002,39.3057,110481.0
2017-02-06 11:20:00,71.59,71.61,71.53,71.56,79143.0,39.3002,39.3112,39.2673,39.2838,79143.0
2017-02-06 11:30:00,71.57,71.6,71.54,71.55,65385.0,39.2893,39.3057,39.2728,39.2783,65385.0
2017-02-06 11:40:00,71.55,71.58,71.51,71.53,92244.0,39.2783,39.2947,39.2563,39.2673,92244.0
2017-02-06 11:50:00,71.54,71.58,71.52,71.55,54808.0,39.2728,39.2947,39.2618,39.2783,54808.0
2017-02-06 12:00:00,71.55,71.61,71.55,71.6,69405.0,39.2783,39.3112,39.2783,39.3057,69405.0
2017-02-06 12:10:00,71.61,71.63,71.58,71.59,42551.0,39.3112,39.3222,39.2947,39.3002,42551.0
2017-02-06 12:20:00,71.59,71.63,71.58,71.61,45956.0,39.3002,39.3222,39.2947,39.3112,45956.0
2017-02-06 12:30:00,71.62,71.67,71.6,71.65,107244.0,39.3167,39.3442,39.3057,39.3332,107244.0
2017-02-06 12:40:00,71.64,71.66,71.59,71.59,57842.0,39.3277,39.3387,39.3002,39.3002,57842.0
2017-02-06 12:50:00,71.59,71.62,71.55,71.55,64756.0,39.3002,39.3167,39.2783,39.2783,64756.0
2017-02-06 13:00:00,71.55,71.58,71.49,71.53,97759.0,39.2783,39.2947,39.2453,39.2673,97759.0
2017-02-06 13:10:00,71.53,71.56,71.48,71.48,69554.0,39.2673,39.2838,39.2399,39.2399,69554.0
2017-02-06 13:20:00,71.48,71.5,71.43,71.47,54610.0,39.2399,39.2508,39.2124,39.2344,54610.0
2017-02-06 13:30:00,71.47,71.47,71.39,71.42,86860.0,39.2344,39.2344,39.1904,39.2069,86860.0
2017-02-06 13:40:00,71.42,71.46,71.42,71.44,41602.0,39.2069,39.2289,39.2069,39.2179,41602.0
2017-02-06 13:50:00,71.44,71.48,71.43,71.45,64615.0,39.2179,39.2399,39.2124,39.2234,64615.0
2017-02-06 14:00:00,71.45,71.5,71.42,71.45,127014.0,39.2234,39.2508,39.2069,39.2234,127014.0
2017-02-06 14:10:00,71.45,71.5,71.43,71.5,64825.0,39.2234,39.2508,39.2124,39.2508,64825.0
2017-02-06 14:20:00,71.49,71.5,71.42,71.44,74881.0,39.2453,39.2508,39.2069,39.2179,74881.0
2017-02-06 14:30:00,71.44,71.47,71.42,71.44,42467.0,39.2179,39.2344,39.2069,39.2179,42467.0
2017-02-06 14:40:00,71.44,71.45,71.39,71.41,58116.0,39.2179,39.2234,39.1904,39.2014,58116.0
2017-02-06 14:50:00,71.41,71.48,71.4,71.45,87735.0,39.2014,39.2399,39.1959,39.2234,87735.0
2017-02-06 15:00:00,71.45,71.47,71.43,71.45,79183.0,39.2234,39.2344,39.2124,39.2234,79183.0
2017-02-06 15:10:00,71.46,71.48,71.39,71.43,146463.0,39.2289,39.2399,39.1904,39.2124,146463.0
2017-02-06 15:20:00,71.42,71.44,71.36,71.38,198927.0,39.2069,39.2179,39.174,39.185,198927.0
2017-02-06 15:30:00,71.38,71.41,71.37,71.39,105697.0,39.185,39.2014,39.1795,39.1904,105697.0
2017-02-06 15:40:00,71.39,71.4,71.31,71.32,236546.0,39.1904,39.1959,39.1465,39.152,236546.0
2017-02-06 15:50:00,71.33,71.39,71.29,71.31,443945.0,39.1575,39.1904,39.1355,39.1465,443945.0
2017-02-07 09:30:00,71.48,71.79,71.48,71.64,152967.0,39.2399,39.41,39.2399,39.3277,152967.0
2017-02-07 09:40:00,71.64,71.65,71.5,71.5,114768.0,39.3277,39.3332,39.2508,39.2508,114768.0
2017-02-07 09:50:00,71.5,71.7,71.49,71.69,107042.0,39.2508,39.3606,39.2453,39.3551,107042.0
2017-02-07 10:00:00,71.69,71.78,71.67,71.75,102167.0,39.3551,39.4045,39.3442,39.3881,102167.0
2017-02-07 10:10:00,71.75,71.78,71.69,71.76,88572.0,39.3881,39.4045,39.3551,39.3936,88572.0
2017-02-07 10:20:00,71.75,71.84,71.71,71.72,103905.0,39.3881,39.4375,39.3661,39.3716,103905.0
2017-02-07 10:30:00,71.72,71.78,71.7,71.71,116441.0,39.3716,39.4045,39.3606,39.3661,116441.0
2017-02-07 10:40:00,71.71,71.82,71.7,71.77,128785.0,39.3661,39.4265,39.3606,39.399,128785.0
2017-02-07 10:50:00,71.78,71.78,71.71,71.73,73941.0,39.4045,39.4045,39.3661,39.3771,73941.0
2017-02-07 11:00:00,71.72,71.81,71.72,71.79,82008.0,39.3716,39.421,39.3716,39.41,82008.0
2017-02-07 11:10:00,71.79,71.83,71.77,71.78,99944.0,39.41,39.432,39.399,39.4045,99944.0
2017-02-07 11:20:00,71.78,71.84,71.71,71.76,74998.0,39.4045,39.4375,39.3661,39.3936,74998.0
2017-02-07 11:30:00,71.76,71.89,71.75,71.89,76626.0,39.3936,39.4649,39.3881,39.4649,76626.0
2017-02-07 11:40:00,71.89,71.9,71.83,71.89,59293.0,39.4649,39.4704,39.432,39.4649,59293.0
2017-02-07 11:50:00,71.89,71.94,71.88,71.94,40528.0,39.4649,39.4924,39.4594,39.4924,40528.0
2017-02-07 12:00:00,71.94,71.96,71.92,71.92,56714.0,39.4924,39.5034,39.4814,39.4814,56714.0
2017-02-07 12:10:00,71.92,72.0,71.92,71.94,86674.0,39.4814,39.5253,39.4814,39.4924,86674.0
2017-02-07 12:20:00,71.95,71.95,71.88,71.9,120659.0,39.4979,39.4979,39.4594,39.4704,120659.0
2017-02-07 12:30:00,71.9,71.97,71.9,71.97,52338.0,39.4704,39.5088,39.4704,39.5088,52338.0
2017-02-07 12:40:00,71.97,72.05,71.97,72.03,118672.0,39.5088,39.5528,39.5088,39.5418,118672.0
2017-02-07 12:50:00,72.02,72.07,72.02,72.07,62853.0,39.5363,39.5637,39.5363,39.5637,62853.0
2017-02-07 13:00:00,72.06,72.16,72.06,72.16,64840.0,39.5582,39.6131,39.5582,39.6131,64840.0
2017-02-07 13:10:00,72.17,72.27,72.17,72.2,158624.0,39.6186,39.6735,39.6186,39.6351,158624.0
2017-02-07 13:20:00,72.2,72.22,72.16,72.16,64428.0,39.6351,39.6461,39.6131,39.6131,64428.0
2017-02-07 13:30:00,72.17,72.19,72.13,72.14,72418.0,39.6186,39.6296,39.5967,39.6022,72418.0
2017-02-07 13:40:00,72.14,72.18,72.13,72.17,58940.0,39.6022,39.6241,39.5967,39.6186,58940.0
2017-02-07 13:50:00,72.17,72.17,72.07,72.09,204667.0,39.6186,39.6186,39.5637,39.5747,204667.0
2017-02-07 14:00:00,72.08,72.13,72.08,72.1,78479.0,39.5692,39.5967,39.5692,39.5802,78479.0
2017-02-07 14:10:00,72.1,72.12,72.07,72.09,76943.0,39.5802,39.5912,39.5637,39.5747,76943.0
2017-02-07 14:20:00,72.09,72.1,72.05,72.06,69453.0,39.5747,39.5802,39.5528,39.5582,69453.0
2017-02-07 14:30:00,72.06,72.11,72.05,72.1,102115.0,39.5582,39.5857,39.5528,39.5802,102115.0
2017-02-07 14:40:00,72.1,72.14,72.08,72.12,59371.0,39.5802,39.6022,39.5692,39.5912,59371.0
2017-02-07 14:50:00,72.12,72.15,72.1,72.14,66812.0,39.5912,39.6077,39.5802,39.6022,66812.0
2017-02-07 15:00:00,72.14,72.23,72.13,72.2,85355.0,39.6022,39.6516,39.5967,39.6351,85355.0
2017-02-07 15:10:00,72.2,72.21,72.12,72.13,101505.0,39.6351,39.6406,39.5912,39.5967,101505.0
2017-02-07 15:20:00,72.13,72.15,72.08,72.11,93290.0,39.5967,39.6077,39.5692,39.5857,93290.0
2017-02-07 15:30:00,72.11,72.12,72.07,72.12,158580.0,39.5857,39.5912,39.5637,39.5912,158580.0
2017-02-07 15:40:00,72.12,72.16,72.1,72.15,199365.0,39.5912,39.6131,39.5802,39.6077,199365.0
2017-02-07 15:50:00,72.15,72.21,72.11,72.18,366375.0,39.6077,39.6406,39.5857,39.6241,366375.0
2017-02-08 09:30:00,72.11,72.44,72.07,72.39,210355.0,39.5857,39.7669,39.5637,39.7394,210355.0
2017-02-08 09:40:00,72.37,72.54,72.36,72.53,187596.0,39.7284,39.8218,39.7229,39.8163,187596.0
2017-02-08 09:50:00,72.53,72.53,72.4,72.5,128626.0,39.8163,39.8163,39.7449,39.7998,128626.0
2017-02-08 10:00:00,72.5,72.59,72.5,72.51,123260.0,39.7998,39.8492,39.7998,39.8053,123260.0
2017-02-08 10:10:00,72.51,72.52,72.41,72.44,107804.0,39.8053,39.8108,39.7504,39.7669,107804.0
2017-02-08 10:20:00,72.44,72.46,72.34,72.36,128335.0,39.7669,39.7778,39.712,39.7229,128335.0
2017-02-08 10:30:00,72.36,72.37,72.28,72.3,103560.0,39.7229,39.7284,39.679,39.69,103560.0
2017-02-08 10:40:00,72.3,72.3,72.22,72.22,93024.0,39.69,39.69,39.6461,39.6461,93024.0
2017-02-08 10:50:00,72.22,72.22,72.1,72.13,115077.0,39.6461,39.6461,39.5802,39.5967,115077.0
2017-02-08 11:00:00,72.14,72.21,72.07,72.08,189294.0,39.6022,39.6406,39.5637,39.5692,189294.0
2017-02-08 11:10:00,72.08,72.19,72.04,72.17,109928.0,39.5692,39.6296,39.5473,39.6186,109928.0
2017-02-08 11:20:00,72.17,72.26,72.15,72.25,88469.0,39.6186,39.668,39.6077,39.6626,88469.0
2017-02-08 11:30:00,72.25,72.26,72.18,72.2,51904.0,39.6626,39.668,39.6241,39.6351,51904.0
2017-02-08 11:40:00,72.2,72.3,72.18,72.29,46073.0,39.6351,39.69,39.6241,39.6845,46073.0
2017-02-08 11:50:00,72.29,72.32,72.23,72.29,46210.0,39.6845,39.701,39.6516,39.6845,46210.0
2017-02-08 12:00:00,72.3,72.39,72.3,72.37,47198.0,39.69,39.7394,39.69,39.7284,47198.0
2017-02-08 12:10:00,72.38,72.4,72.34,72.38,33250.0,39.7339,39.7449,39.712,39.7339,33250.0
2017-02-08 12:20:00,72.39,72.39,72.33,72.37,48689.0,39.7394,39.7394,39.7065,39.7284,48689.0
2017-02-08 12:30:00,72.37,72.37,72.3,72.34,35424.0,39.7284,39.7284,39.69,39.712,35424.0
2017-02-08 12:40:00,72.33,72.4,72.33,72.38,45616.0,39.7065,39.7449,39.7065,39.7339,45616.0
2017-02-08 12:50:00,72.37,72.39,72.35,72.37,31142.0,39.7284,39.7394,39.7174,39.7284,31142.0
2017-02-08 13:00:00,72.37,72.41,72.34,72.41,57677.0,39.7284,39.7504,39.712,39.7504,57677.0
2017-02-08 13:10:00,72.41,72.41,72.38,72.4,30941.0,39.7504,39.7504,39.7339,39.7449,30941.0
2017-02-08 13:20:00,72.41,72.42,72.38,72.39,37300.0,39.7504,39.7559,39.7339,39.7394,37300.0
2017-02-08 13:30:00,72.39,72.44,72.39,72.41,115800.0,39.7394,39.7669,39.7394,39.7504,115800.0
2017-02-08 13:40:00,72.42,72.42,72.35,72.4,59445.0,39.7559,39.7559,39.7174,39.7449,59445.0
2017-02-08 13:50:00,72.4,72.42,72.38,72.41,36472.0,39.7449,39.7559,39.7339,39.7504,36472.0
2017-02-08 14:00:00,72.41,72.42,72.34,72.34,77183.0,39.7504,39.7559,39.712,39.712,77183.0
2017-02-08 14:10:00,72.34,72.35,72.31,72.31,37178.0,39.712,39.7174,39.6955,39.6955,37178.0
2017-02-08 14:20:00,72.32,72.33,72.26,72.29,55895.0,39.701,39.7065,39.668,39.6845,55895.0
2017-02-08 14:30:00,72.29,72.3,72.24,72.26,60816.0,39.6845,39.69,39.6571,39.668,60816.0
2017-02-08 14:40:00,72.26,72.27,72.22,72.26,74299.0,39.668,39.6735,39.6461,39.668,74299.0
2017-02-08 14:50:00,72.26,72.34,72.25,72.27,76246.0,39.668,39.712,39.6626,39.6735,76246.0
2017-02-08 15:00:00,72.27,72.3,72.24,72.3,90035.0,39.6735,39.69,39.6571,39.69,90035.0
2017-02-08 15:10:00,72.3,72.35,72.3,72.34,87058.0,39.69,39.7174,39.69,39.712,87058.0
2017-02-08 15:20:00,72.33,72.34,72.27,72.3,114898.0,39.7065,39.712,39.6735,39.69,114898.0
2017-02-08 15:30:00,72.3,72.31,72.26,72.26,93764.0,39.69,39.6955,39.668,39.668,93764.0
2017-02-08 15:40:00,72.27,72.27,72.23,72.25,128454.0,39.6735,39.6735,39.6516,39.6626,128454.0
2017-02-08 15:50:00,72.25,72.26,72.14,72.16,402356.0,39.6626,39.668,39.6022,39.6131,402356.0
2017-02-09 09:30:00,72.07,72.1,71.91,72.08,246706.0,39.5637,39.5802,39.4759,39.5692,246706.0
2017-02-09 09:40:00,72.08,72.2,72.06,72.19,142847.0,39.5692,39.6351,39.5582,39.6296,142847.0
2017-02-09 09:50:00,72.2,72.31,72.17,72.22,117590.0,39.6351,39.6955,39.6186,39.6461,117590.0
2017-02-09 10:00:00,72.23,72.25,72.15,72.16,86903.0,39.6516,39.6626,39.6077,39.6131,86903.0
2017-02-09 10:10:00,72.16,72.17,72.05,72.11,72395.0,39.6131,39.6186,39.5528,39.5857,72395.0
2017-02-09 10:20:00,72.12,72.21,72.1,72.17,90225.0,39.5912,39.6406,39.5802,39.6186,90225.0
2017-02-09 10:30:00,72.17,72.2,72.07,72.08,84068.0,39.6186,39.6351,39.5637,39.5692,84068.0
2017-02-09 10:40:00,72.09,72.16,72.07,72.14,55713.0,39.5747,39.6131,39.5637,39.6022,55713.0
2017-02-09 10:50:00,72.13,72.15,72.09,72.15,60171.0,39.5967,39.6077,39.5747,39.6077,60171.0
2017-02-09 11:00:00,72.14,72.22,72.12,72.18,76038.0,39.6022,39.6461,39.5912,39.6241,76038.0
2017-02-09 11:10:00,72.18,72.2,72.08,72.2,125908.0,39.6241,39.6351,39.5692,39.6351,125908.0
2017-02-09 11:20:00,72.21,72.4,72.21,72.36,246647.0,39.6406,39.7449,39.6406,39.7229,246647.0
2017-02-09 11:30:00,72.36,72.44,72.28,72.31,153861.0,39.7229,39.7669,39.679,39.6955,153861.0
2017-02-09 11:40:00,72.31,72.36,72.29,72.33,95947.0,39.6955,39.7229,39.6845,39.7065,95947.0
2017-02-09 11:50:00,72.34,72.36,72.32,72.34,77250.0,39.712,39.7229,39.701,39.712,77250.0
2017-02-09 12:00:00,72.34,72.37,72.33,72.34,60812.0,39.712,39.7284,39.7065,39.712,60812.0
2017-02-09 12:10:00,72.33,72.39,72.32,72.38,92957.0,39.7065,39.7394,39.701,39.7339,92957.0
2017-02-09 12:20:00,72.39,72.44,72.37,72.39,74361.0,39.7394,39.7669,39.7284,39.7394,74361.0
2017-02-09 12:30:00,72.4,72.45,72.39,72.42,42804.0,39.7449,39.7723,39.7394,39.7559,42804.0
2017-02-09 12:40:00,72.42,72.42,72.38,72.41,60959.0,39.7559,39.7559,39.7339,39.7504,60959.0
2017-02-09 12:50:00,72.41,72.44,72.36,72.38,72134.0,39.7504,39.7669,39.7229,39.7339,72134.0
2017-02-09 13:00:00,72.38,72.4,72.37,72.39,45235.0,39.7339,39.7449,39.7284,39.7394,45235.0
2017-02-09 13:10:00,72.39,72.46,72.38,72.45,52928.0,39.7394,39.7778,39.7339,39.7723,52928.0
2017-02-09 13:20:00,72.45,72.48,72.43,72.46,79457.0,39.7723,39.7888,39.7614,39.7778,79457.0
2017-02-09 13:30:00,72.45,72.48,72.44,72.44,70883.0,39.7723,39.7888,39.7669,39.7669,70883.0
2017-02-09 13:40:00,72.45,72.45,72.36,72.38,62607.0,39.7723,39.7723,39.7229,39.7339,62607.0
2017-02-09 13:50:00,72.38,72.4,72.36,72.37,56380.0,39.7339,39.7449,39.7229,39.7284,56380.0
2017-02-09 14:00:00,72.36,72.4,72.36,72.39,109635.0,39.7229,39.7449,39.7229,39.7394,109635.0
2017-02-09 14:10:00,72.38,72.42,72.35,72.41,104209.0,39.7339,39.7559,39.7174,39.7504,104209.0
2017-02-09 14:20:00,72.42,72.45,72.39,72.39,75022.0,39.7559,39.7723,39.7394,39.7394,75022.0
2017-02-09 14:30:00,72.4,72.4,72.33,72.36,89000.0,39.7449,39.7449,39.7065,39.7229,89000.0
2017-02-09 14:40:00,72.36,72.37,72.32,72.33,86101.0,39.7229,39.7284,39.701,39.7065,86101.0
2017-02-09 14:50:00,72.33,72.36,72.32,72.33,112500.0,39.7065,39.7229,39.701,39.7065,112500.0
2017-02-09 15:00:00,72.34,72.35,72.31,72.34,99524.0,39.712,39.7174,39.6955,39.712,99524.0
2017-02-09 15:10:00,72.34,72.41,72.33,72.38,126263.0,39.712,39.7504,39.7065,39.7339,126263.0
2017-02-09 15:20:00,72.38,72.42,72.37,72.41,132715.0,39.7339,39.7559,39.7284,39.7504,132715.0
2017-02-09 15:30:00,72.41,72.46,72.4,72.45,150683.0,39.7504,39.7778,39.7449,39.7723,150683.0
2017-02-09 15:40:00,72.46,72.49,72.43,72.48,209558.0,39.7778,39.7943,39.7614,39.7888,209558.0
2017-02-09 15:50:00,72.48,72.55,72.47,72.48,542324.0,39.7888,39.8272,39.7833,39.7888,542324.0
2017-02-10 09:30:00,72.39,72.45,72.16,72.45,173888.0,39.7394,39.7723,39.6131,39.7723,173888.0
2017-02-10 09:40:00,72.44,72.48,72.39,72.44,94206.0,39.7669,39.7888,39.7394,39.7669,94206.0
2017-02-10 09:50:00,72.44,72.48,72.41,72.43,99498.0,39.7669,39.7888,39.7504,39.7614,99498.0
2017-02-10 10:00:00,72.42,72.5,72.42,72.48,92249.0,39.7559,39.7998,39.7559,39.7888,92249.0
2017-02-10 10:10:00,72.49,72.51,72.42,72.47,69634.0,39.7943,39.8053,39.7559,39.7833,69634.0
2017-02-10 10:20:00,72.47,72.5,72.43,72.45,69214.0,39.7833,39.7998,39.7614,39.7723,69214.0
2017-02-10 10:30:00,72.45,72.51,72.44,72.48,89454.0,39.7723,39.8053,39.7669,39.7888,89454.0
2017-02-10 10:40:00,72.47,72.48,72.37,72.38,122472.0,39.7833,39.7888,39.7284,39.7339,122472.0
2017-02-10 10:50:00,72.38,72.39,72.25,72.32,167041.0,39.7339,39.7394,39.6626,39.701,167041.0
2017-02-10 11:00:00,72.32,72.38,72.31,72.37,88279.0,39.701,39.7339,39.6955,39.7284,88279.0
2017-02-10 11:10:00,72.36,72.36,72.29,72.3,95499.0,39.7229,39.7229,39.6845,39.69,95499.0
2017-02-10 11:20:00,72.29,72.35,72.29,72.33,117045.0,39.6845,39.7174,39.6845,39.7065,117045.0
2017-02-10 11:30:00,72.34,72.35,72.29,72.31,71731.0,39.712,39.7174,39.6845,39.6955,71731.0
2017-02-10 11:40:00,72.32,72.35,72.27,72.29,63555.0,39.701,39.7174,39.6735,39.6845,63555.0
2017-02-10 11:50:00,72.28,72.29,72.24,72.26,57679.0,39.679,39.6845,39.6571,39.668,57679.0
2017-02-10 12:00:00,72.26,72.34,72.25,72.33,73809.0,39.668,39.712,39.6626,39.7065,73809.0
2017-02-10 12:10:00,72.34,72.34,72.3,72.31,39251.0,39.712,39.712,39.69,39.6955,39251.0
2017-02-10 12:20:00,72.31,72.32,72.26,72.32,57797.0,39.6955,39.701,39.668,39.701,57797.0
2017-02-10 12:30:00,72.32,72.39,72.31,72.39,47662.0,39.701,39.7394,39.6955,39.7394,47662.0
2017-02-10 12:40:00,72.39,72.48,72.38,72.48,34258.0,39.7394,39.7888,39.7339,39.7888,34258.0
2017-02-10 12:50:00,72.48,72.56,72.47,72.56,59181.0,39.7888,39.8327,39.7833,39.8327,59181.0
2017-02-10 13:00:00,72.56,72.58,72.5,72.52,83294.0,39.8327,39.8437,39.7998,39.8108,83294.0
2017-02-10 13:10:00,72.51,72.51,72.4,72.45,67470.0,39.8053,39.8053,39.7449,39.7723,67470.0
2017-02-10 13:20:00,72.45,72.5,72.45,72.45,94247.0,39.7723,39.7998,39.7723,39.7723,94247.0
2017-02-10 13:30:00,72.44,72.46,72.4,72.45,43442.0,39.7669,39.7778,39.7449,39.7723,43442.0
2017-02-10 13:40:00,72.45,72.5,72.43,72.46,52129.0,39.7723,39.7998,39.7614,39.7778,52129.0
2017-02-10 13:50:00,72.46,72.49,72.44,72.45,76849.0,39.7778,39.7943,39.7669,39.7723,76849.0
2017-02-10 14:00:00,72.45,72.54,72.45,72.51,85174.0,39.7723,39.8218,39.7723,39.8053,85174.0
2017-02-10 14:10:00,72.51,72.53,72.5,72.51,50150.0,39.8053,39.8163,39.7998,39.8053,50150.0
2017-02-10 14:20:00,72.51,72.52,72.46,72.47,44369.0,39.8053,39.8108,39.7778,39.7833,44369.0
2017-02-10 14:30:00,72.48,72.5,72.46,72.48,57876.0,39.7888,39.7998,39.7778,39.7888,57876.0
2017-02-10 14:40:00,72.49,72.49,72.44,72.47,53294.0,39.7943,39.7943,39.7669,39.7833,53294.0
2017-02-10 14:50:00,72.46,72.47,72.35,72.35,67561.0,39.7778,39.7833,39.7174,39.7174,67561.0
2017-02-10 15:00:00,72.35,72.44,72.34,72.42,84345.0,39.7174,39.7669,39.712,39.7559,84345.0
2017-02-10 15:10:00,72.42,72.46,72.41,72.45,71299.0,39.7559,39.7778,39.7504,39.7723,71299.0
2017-02-10 15:20:00,72.46,72.46,72.42,72.44,75046.0,39.7778,39.7778,39.7559,39.7669,75046.0
2017-02-10 15:30:00,72.44,72.48,72.43,72.48,80668.0,39.7669,39.7888,39.7614,39.7888,80668.0
2017-02-10 15:40:00,72.47,72.49,72.43,72.48,118128.0,39.7833,39.7943,39.7614,39.7888,118128.0
2017-02-10 15:50:00,72.48,72.49,72.42,72.44,264274.0,39.7888,39.7943,39.7559,39.7669,264274.0
2017-02-13 09:30:00,72.45,72.52,72.34,72.36,166618.0,39.7723,39.8108,39.712,39.7229,166618.0
2017-02-13 09:40:00,72.37,72.59,72.37,72.44,166644.0,39.7284,39.8492,39.7284,39.7669,166644.0
2017-02-13 09:50:00,72.44,72.49,72.38,72.41,104784.0,39.7669,39.7943,39.7339,39.7504,104784.0
2017-02-13 10:00:00,72.42,72.5,72.33,72.49,89023.0,39.7559,39.7998,39.7065,39.7943,89023.0
2017-02-13 10:10:00,72.49,72.52,72.45,72.47,71567.0,39.7943,39.8108,39.7723,39.7833,71567.0
2017-02-13 10:20:00,72.47,72.5,72.43,72.49,78065.0,39.7833,39.7998,39.7614,39.7943,78065.0
2017-02-13 10:30:00,72.49,72.5,72.43,72.48,127267.0,39.7943,39.7998,39.7614,39.7888,127267.0
2017-02-13 10:40:00,72.48,72.5,72.44,72.44,93239.0,39.7888,39.7998,39.7669,39.7669,93239.0
2017-02-13 10:50:00,72.44,72.44,72.37,72.4,65661.0,39.7669,39.7669,39.7284,39.7449,65661.0
2017-02-13 11:00:00,72.39,72.44,72.38,72.38,87533.0,39.7394,39.7669,39.7339,39.7339,87533.0
2017-02-13 11:10:00,72.39,72.39,72.3,72.31,109566.0,39.7394,39.7394,39.69,39.6955,109566.0
2017-02-13 11:20:00,72.31,72.33,72.25,72.27,79868.0,39.6955,39.7065,39.6626,39.6735,79868.0
2017-02-13 11:30:00,72.27,72.31,72.26,72.31,81395.0,39.6735,39.6955,39.668,39.6955,81395.0
2017-02-13 11:40:00,72.31,72.38,72.3,72.34,111386.0,39.6955,39.7339,39.69,39.712,111386.0
2017-02-13 11:50:00,72.34,72.35,72.3,72.3,53865.0,39.712,39.7174,39.69,39.69,53865.0
2017-02-13 12:00:00,72.31,72.36,72.3,72.35,63241.0,39.6955,39.7229,39.69,39.7174,63241.0
2017-02-13 12:10:00,72.36,72.41,72.35,72.39,50881.0,39.7229,39.7504,39.7174,39.7394,50881.0
2017-02-13 12:20:00,72.39,72.43,72.38,72.42,48277.0,39.7394,39.7614,39.7339,39.7559,48277.0
2017-02-13 12:30:00,72.43,72.44,72.37,72.37,62585.0,39.7614,39.7669,39.7284,39.7284,62585.0
2017-02-13 12:40:00,72.38,72.42,72.35,72.4,53647.0,39.7339,39.7559,39.7174,39.7449,53647.0
2017-02-13 12:50:00,72.39,72.42,72.37,72.39,51457.0,39.7394,39.7559,39.7284,39.7394,51457.0
2017-02-13 13:00:00,72.39,72.4,72.35,72.37,61378.0,39.7394,39.7449,39.7174,39.7284,61378.0
2017-02-13 13:10:00,72.38,72.41,72.36,72.4,42581.0,39.7339,39.7504,39.7229,39.7449,42581.0
2017-02-13 13:20:00,72.4,72.42,72.35,72.39,98996.0,39.7449,39.7559,39.7174,39.7394,98996.0
2017-02-13 13:30:00,72.39,72.41,72.34,72.34,156884.0,39.7394,39.7504,39.712,39.712,156884.0
2017-02-13 13:40:00,72.34,72.37,72.33,72.35,51342.0,39.712,39.7284,39.7065,39.7174,51342.0
2017-02-13 13:50:00,72.36,72.4,72.35,72.4,108024.0,39.7229,39.7449,39.7174,39.7449,108024.0
2017-02-13 14:00:00,72.39,72.44,72.37,72.37,132997.0,39.7394,39.7669,39.7284,39.7284,132997.0
2017-02-13 14:10:00,72.38,72.38,72.28,72.28,193731.0,39.7339,39.7339,39.679,39.679,193731.0
2017-02-13 14:20:00,72.29,72.31,72.25,72.25,94048.0,39.6845,39.6955,39.6626,39.6626,94048.0
2017-02-13 14:30:00,72.25,72.26,72.22,72.22,71658.0,39.6626,39.668,39.6461,39.6461,71658.0
2017-02-13 14:40:00,72.22,72.23,72.15,72.17,86610.0,39.6461,39.6516,39.6077,39.6186,86610.0
2017-02-13 14:50:00,72.17,72.17,72.08,72.09,73890.0,39.6186,39.6186,39.5692,39.5747,73890.0
2017-02-13 15:00:00,72.09,72.27,72.09,72.27,103058.0,39.5747,39.6735,39.5747,39.6735,103058.0
2017-02-13 15:10:00,72.27,72.27,72.23,72.24,72841.0,39.6735,39.6735,39.6516,39.6571,72841.0
2017-02-13 15:20:00,72.23,72.24,72.13,72.16,108670.0,39.6516,39.6571,39.5967,39.6131,108670.0
2017-02-13 15:30:00,72.16,72.2,72.14,72.19,144555.0,39.6131,39.6351,39.6022,39.6296,144555.0
2017-02-13 15:40:00,72.19,72.19,72.08,72.08,194348.0,39.6296,39.6296,39.5692,39.5692,194348.0
2017-02-13 15:50:00,72.09,72.1,71.99,72.05,666945.0,39.5747,39.5802,39.5198,39.5528,666945.0
2017-02-14 09:30:00,72.0,72.13,71.95,72.07,221679.0,39.5253,39.5967,39.4979,39.5637,221679.0
2017-02-14 09:40:00,72.05,72.13,71.97,72.03,131575.0,39.5528,39.5967,39.5088,39.5418,131575.0
2017-02-14 09:50:00,72.02,72.05,71.96,72.01,100651.0,39.5363,39.5528,39.5034,39.5308,100651.0
2017-02-14 10:00:00,72.01,72.02,71.88,71.92,136803.0,39.5308,39.5363,39.4594,39.4814,136803.0
2017-02-14 10:10:00,71.93,71.98,71.83,71.83,143028.0,39.4869,39.5143,39.432,39.432,143028.0
2017-02-14 10:20:00,71.83,71.93,71.81,71.89,171669.0,39.432,39.4869,39.421,39.4649,171669.0
2017-02-14 10:30:00,71.88,71.88,71.7,71.73,147589.0,39.4594,39.4594,39.3606,39.3771,147589.0
2017-02-14 10:40:00,71.73,71.81,71.68,71.74,140262.0,39.3771,39.421,39.3496,39.3826,140262.0
2017-02-14 10:50:00,71.74,71.78,71.7,71.73,90233.0,39.3826,39.4045,39.3606,39.3771,90233.0
2017-02-14 11:00:00,71.73,71.82,71.73,71.78,99368.0,39.3771,39.4265,39.3771,39.4045,99368.0
2017-02-14 11:10:00,71.79,71.84,71.76,71.84,97861.0,39.41,39.4375,39.3936,39.4375,97861.0
2017-02-14 11:20:00,71.84,71.87,71.82,71.84,82826.0,39.4375,39.4539,39.4265,39.4375,82826.0
2017-02-14 11:30:00,71.84,71.93,71.83,71.92,63031.0,39.4375,39.4869,39.432,39.4814,63031.0
2017-02-14 11:40:00,71.92,71.95,71.88,71.94,58319.0,39.4814,39.4979,39.4594,39.4924,58319.0
2017-02-14 11:50:00,71.94,71.98,71.89,71.97,58146.0,39.4924,39.5143,39.4649,39.5088,58146.0
2017-02-14 12:00:00,71.96,71.99,71.94,71.96,64223.0,39.5034,39.5198,39.4924,39.5034,64223.0
2017-02-14 12:10:00,71.95,71.96,71.85,71.87,170009.0,39.4979,39.5034,39.443,39.4539,170009.0
2017-02-14 12:20:00,71.88,71.97,71.86,71.95,62748.0,39.4594,39.5088,39.4485,39.4979,62748.0
2017-02-14 12:30:00,71.95,72.05,71.94,71.95,53725.0,39.4979,39.5528,39.4924,39.4979,53725.0
2017-02-14 12:40:00,71.95,71.97,71.92,71.92,50452.0,39.4979,39.5088,39.4814,39.4814,50452.0
2017-02-14 12:50:00,71.92,72.01,71.92,71.96,86192.0,39.4814,39.5308,39.4814,39.5034,86192.0
2017-02-14 13:00:00,71.96,72.09,71.95,72.07,49480.0,39.5034,39.5747,39.4979,39.5637,49480.0
2017-02-14 13:10:00,72.06,72.08,72.01,72.04,58444.0,39.5582,39.5692,39.5308,39.5473,58444.0
2017-02-14 13:20:00,72.04,72.06,72.01,72.06,60496.0,39.5473,39.5582,39.5308,39.5582,60496.0
2017-02-14 13:30:00,72.05,72.06,72.0,72.01,53215.0,39.5528,39.5582,39.5253,39.5308,53215.0
2017-02-14 13:40:00,72.0,72.08,72.0,72.06,47842.0,39.5253,39.5692,39.5253,39.5582,47842.0
2017-02-14 13:50:00,72.06,72.13,72.02,72.09,80584.0,39.5582,39.5967,39.5363,39.5747,80584.0
2017-02-14 14:00:00,72.09,72.2,72.08,72.2,90005.0,39.5747,39.6351,39.5692,39.6351,90005.0
2017-02-14 14:10:00,72.2,72.2,72.1,72.16,83188.0,39.6351,39.6351,39.5802,39.6131,83188.0
2017-02-14 14:20:00,72.16,72.21,72.12,72.14,110778.0,39.6131,39.6406,39.5912,39.6022,110778.0
2017-02-14 14:30:00,72.13,72.14,72.1,72.11,58686.0,39.5967,39.6022,39.5802,39.5857,58686.0
2017-02-14 14:40:00,72.11,72.12,72.03,72.05,100623.0,39.5857,39.5912,39.5418,39.5528,100623.0
2017-02-14 14:50:00,72.06,72.07,72.01,72.02,64837.0,39.5582,39.5637,39.5308,39.5363,64837.0
2017-02-14 15:00:00,72.02,72.08,72.02,72.02,73533.0,39.5363,39.5692,39.5363,39.5363,73533.0
2017-02-14 15:10:00,72.02,72.03,71.97,71.98,84707.0,39.5363,39.5418,39.5088,39.5143,84707.0
2017-02-14 15:20:00,71.99,71.99,71.93,71.94,82854.0,39.5198,39.5198,39.4869,39.4924,82854.0
2017-02-14 15:30:00,71.94,71.94,71.88,71.9,120098.0,39.4924,39.4924,39.4594,39.4704,120098.0
2017-02-14 15:40:00,71.9,71.92,71.82,71.83,242935.0,39.4704,39.4814,39.4265,39.432,242935.0
2017-02-14 15:50:00,71.84,71.92,71.83,71.89,483477.0,39.4375,39.4814,39.432,39.4649,483477.0
2017-02-15 09:30:00,71.72,71.75,71.53,71.56,346385.0,39.3716,39.3881,39.2673,39.2838,346385.0
2017-02-15 09:40:00,71.56,71.72,71.56,71.64,161497.0,39.2838,39.3716,39.2838,39.3277,161497.0
2017-02-15 09:50:00,71.65,71.81,71.64,71.78,276670.0,39.3332,39.421,39.3277,39.4045,276670.0
2017-02-15 10:00:00,71.77,71.99,71.77,71.97,142109.0,39.399,39.5198,39.399,39.5088,142109.0
2017-02-15 10:10:00,71.98,72.05,71.98,72.0,158366.0,39.5143,39.5528,39.5143,39.5253,158366.0
2017-02-15 10:20:00,72.01,72.04,71.98,71.99,90865.0,39.5308,39.5473,39.5143,39.5198,90865.0
2017-02-15 10:30:00,71.98,72.1,71.98,72.1,89509.0,39.5143,39.5802,39.5143,39.5802,89509.0
2017-02-15 10:40:00,72.11,72.12,72.06,72.12,76647.0,39.5857,39.5912,39.5582,39.5912,76647.0
2017-02-15 10:50:00,72.11,72.14,72.08,72.13,67944.0,39.5857,39.6022,39.5692,39.5967,67944.0
2017-02-15 11:00:00,72.12,72.2,72.11,72.16,114953.0,39.5912,39.6351,39.5857,39.6131,114953.0
2017-02-15 11:10:00,72.16,72.19,72.13,72.17,74680.0,39.6131,39.6296,39.5967,39.6186,74680.0
2017-02-15 11:20:00,72.18,72.18,72.05,72.05,84045.0,39.6241,39.6241,39.5528,39.5528,84045.0
2017-02-15 11:30:00,72.05,72.08,71.98,72.0,84663.0,39.5528,39.5692,39.5143,39.5253,84663.0
2017-02-15 11:40:00,72.0,72.02,71.96,71.97,103495.0,39.5253,39.5363,39.5034,39.5088,103495.0
2017-02-15 11:50:00,71.97,72.0,71.93,71.98,66974.0,39.5088,39.5253,39.4869,39.5143,66974.0
2017-02-15 12:00:00,71.99,72.02,71.98,72.0,93723.0,39.5198,39.5363,39.5143,39.5253,93723.0
2017-02-15 12:10:00,72.01,72.02,71.99,72.0,52758.0,39.5308,39.5363,39.5198,39.5253,52758.0
2017-02-15 12:20:00,72.0,72.04,71.93,71.95,123592.0,39.5253,39.5473,39.4869,39.4979,123592.0
2017-02-15 12:30:00,71.94,72.0,71.94,71.98,79492.0,39.4924,39.5253,39.4924,39.5143,79492.0
2017-02-15 12:40:00,71.97,71.99,71.95,71.98,56930.0,39.5088,39.5198,39.4979,39.5143,56930.0
2017-02-15 12:50:00,71.98,72.04,71.97,72.02,49913.0,39.5143,39.5473,39.5088,39.5363,49913.0
2017-02-15 13:00:00,72.03,72.11,72.01,72.09,46546.0,39.5418,39.5857,39.5308,39.5747,46546.0
2017-02-15 13:10:00,72.09,72.09,72.04,72.08,31309.0,39.5747,39.5747,39.5473,39.5692,31309.0
2017-02-15 13:20:00,72.07,72.08,71.98,71.99,75114.0,39.5637,39.5692,39.5143,39.5198,75114.0
2017-02-15 13:30:00,71.99,72.02,71.98,71.98,62985.0,39.5198,39.5363,39.5143,39.5143,62985.0
2017-02-15 13:40:00,71.98,72.01,71.98,72.01,51394.0,39.5143,39.5308,39.5143,39.5308,51394.0
2017-02-15 13:50:00,72.0,72.05,71.99,72.03,71134.0,39.5253,39.5528,39.5198,39.5418,71134.0
2017-02-15 14:00:00,72.02,72.11,72.02,72.09,124367.0,39.5363,39.5857,39.5363,39.5747,124367.0
2017-02-15 14:10:00,72.09,72.12,72.06,72.06,89083.0,39.5747,39.5912,39.5582,39.5582,89083.0
2017-02-15 14:20:00,72.06,72.07,72.02,72.04,91502.0,39.5582,39.5637,39.5363,39.5473,91502.0
2017-02-15 14:30:00,72.04,72.08,72.04,72.07,70212.0,39.5473,39.5692,39.5473,39.5637,70212.0
2017-02-15 14:40:00,72.07,72.11,72.06,72.1,68399.0,39.5637,39.5857,39.5582,39.5802,68399.0
2017-02-15 14:50:00,72.1,72.17,72.07,72.16,95245.0,39.5802,39.6186,39.5637,39.6131,95245.0
2017-02-15 15:00:00,72.17,72.22,72.15,72.2,98369.0,39.6186,39.6461,39.6077,39.6351,98369.0
2017-02-15 15:10:00,72.2,72.22,72.15,72.19,141486.0,39.6351,39.6461,39.6077,39.6296,141486.0
2017-02-15 15:20:00,72.2,72.27,72.18,72.22,124701.0,39.6351,39.6735,39.6241,39.6461,124701.0
2017-02-15 15:30:00,72.23,72.24,72.16,72.17,113629.0,39.6516,39.6571,39.6131,39.6186,113629.0
2017-02-15 15:40:00,72.17,72.22,72.13,72.13,142818.0,39.6186,39.6461,39.5967,39.5967,142818.0
2017-02-15 15:50:00,72.13,72.18,72.1,72.14,382497.0,39.5967,39.6241,39.5802,39.6022,382497.0
2017-02-16 09:30:00,72.17,72.27,72.08,72.22,208192.0,39.6186,39.6735,39.5692,39.6461,208192.0
2017-02-16 09:40:00,72.22,72.24,72.0,72.01,153767.0,39.6461,39.6571,39.5253,39.5308,153767.0
2017-02-16 09:50:00,72.02,72.1,72.01,72.1,135465.0,39.5363,39.5802,39.5308,39.5802,135465.0
2017-02-16 10:00:00,72.1,72.25,72.1,72.19,117083.0,39.5802,39.6626,39.5802,39.6296,117083.0
2017-02-16 10:10:00,72.19,72.22,72.1,72.11,145008.0,39.6296,39.6461,39.5802,39.5857,145008.0
2017-02-16 10:20:00,72.12,72.23,72.1,72.22,86636.0,39.5912,39.6516,39.5802,39.6461,86636.0
2017-02-16 10:30:00,72.22,72.29,72.16,72.27,90435.0,39.6461,39.6845,39.6131,39.6735,90435.0
2017-02-16 10:40:00,72.28,72.33,72.17,72.17,88022.0,39.679,39.7065,39.6186,39.6186,88022.0
2017-02-16 10:50:00,72.18,72.22,72.11,72.22,79188.0,39.6241,39.6461,39.5857,39.6461,79188.0
2017-02-16 11:00:00,72.22,72.23,72.13,72.2,93653.0,39.6461,39.6516,39.5967,39.6351,93653.0
2017-02-16 11:10:00,72.19,72.26,72.17,72.25,71506.0,39.6296,39.668,39.6186,39.6626,71506.0
2017-02-16 11:20:00,72.25,72.28,72.23,72.25,69888.0,39.6626,39.679,39.6516,39.6626,69888.0
2017-02-16 11:30:00,72.26,72.32,72.23,72.32,51843.0,39.668,39.701,39.6516,39.701,51843.0
2017-02-16 11:40:00,72.31,72.42,72.31,72.42,60446.0,39.6955,39.7559,39.6955,39.7559,60446.0
2017-02-16 11:50:00,72.42,72.48,72.42,72.45,87997.0,39.7559,39.7888,39.7559,39.7723,87997.0
2017-02-16 12:00:00,72.45,72.48,72.33,72.33,89675.0,39.7723,39.7888,39.7065,39.7065,89675.0
2017-02-16 12:10:00,72.34,72.42,72.3,72.4,74994.0,39.712,39.7559,39.69,39.7449,74994.0
2017-02-16 12:20:00,72.41,72.44,72.38,72.4,60841.0,39.7504,39.7669,39.7339,39.7449,60841.0
2017-02-16 12:30:00,72.4,72.42,72.37,72.4,44619.0,39.7449,39.7559,39.7284,39.7449,44619.0
2017-02-16 12:40:00,72.4,72.46,72.39,72.45,133289.0,39.7449,39.7778,39.7394,39.7723,133289.0
2017-02-16 12:50:00,72.45,72.5,72.41,72.44,75499.0,39.7723,39.7998,39.7504,39.7669,75499.0
2017-02-16 13:00:00,72.44,72.45,72.36,72.39,60490.0,39.7669,39.7723,39.7229,39.7394,60490.0
2017-02-16 13:10:00,72.4,72.44,72.38,72.44,34931.0,39.7449,39.7669,39.7339,39.7669,34931.0
2017-02-16 13:20:00,72.44,72.49,72.42,72.45,56793.0,39.7669,39.7943,39.7559,39.7723,56793.0
2017-02-16 13:30:00,72.45,72.45,72.39,72.43,39682.0,39.7723,39.7723,39.7394,39.7614,39682.0
2017-02-16 13:40:00,72.44,72.45,72.39,72.43,47441.0,39.7669,39.7723,39.7394,39.7614,47441.0
2017-02-16 13:50:00,72.42,72.45,72.38,72.41,54131.0,39.7559,39.7723,39.7339,39.7504,54131.0
2017-02-16 14:00:00,72.41,72.45,72.4,72.45,55417.0,39.7504,39.7723,39.7449,39.7723,55417.0
2017-02-16 14:10:00,72.45,72.46,72.39,72.39,135412.0,39.7723,39.7778,39.7394,39.7394,135412.0
2017-02-16 14:20:00,72.4,72.45,72.39,72.45,53344.0,39.7449,39.7723,39.7394,39.7723,53344.0
2017-02-16 14:30:00,72.45,72.47,72.42,72.44,64672.0,39.7723,39.7833,39.7559,39.7669,64672.0
2017-02-16 14:40:00,72.44,72.48,72.43,72.45,86349.0,39.7669,39.7888,39.7614,39.7723,86349.0
2017-02-16 14:50:00,72.44,72.53,72.44,72.53,99832.0,39.7669,39.8163,39.7669,39.8163,99832.0
2017-02-16 15:00:00,72.53,72.58,72.51,72.51,95611.0,39.8163,39.8437,39.8053,39.8053,95611.0
2017-02-16 15:10:00,72.51,72.61,72.51,72.56,230919.0,39.8053,39.8602,39.8053,39.8327,230919.0
2017-02-16 15:20:00,72.56,72.59,72.55,72.58,107616.0,39.8327,39.8492,39.8272,39.8437,107616.0
2017-02-16 15:30:00,72.58,72.62,72.58,72.6,132206.0,39.8437,39.8657,39.8437,39.8547,132206.0
2017-02-16 15:40:00,72.61,72.64,72.59,72.63,169719.0,39.8602,39.8766,39.8492,39.8712,169719.0
2017-02-16 15:50:00,72.62,72.71,72.62,72.71,288301.0,39.8657,39.9151,39.8657,39.9151,288301.0
2017-02-17 09:30:00,72.4,72.73,72.38,72.67,714998.0,39.7449,39.9261,39.7339,39.8931,714998.0
2017-02-17 09:40:00,72.69,72.74,72.5,72.51,150403.0,39.9041,39.9315,39.7998,39.8053,150403.0
2017-02-17 09:50:00,72.51,72.57,72.4,72.45,111857.0,39.8053,39.8382,39.7449,39.7723,111857.0
2017-02-17 10:00:00,72.45,72.52,72.43,72.5,78847.0,39.7723,39.8108,39.7614,39.7998,78847.0
2017-02-17 10:10:00,72.5,72.62,72.43,72.56,89233.0,39.7998,39.8657,39.7614,39.8327,89233.0
2017-02-17 10:20:00,72.55,72.56,72.48,72.54,60711.0,39.8272,39.8327,39.7888,39.8218,60711.0
2017-02-17 10:30:00,72.54,72.57,72.52,72.54,77024.0,39.8218,39.8382,39.8108,39.8218,77024.0
2017-02-17 10:40:00,72.54,72.69,72.54,72.68,59463.0,39.8218,39.9041,39.8218,39.8986,59463.0
2017-02-17 10:50:00,72.68,72.68,72.61,72.66,61774.0,39.8986,39.8986,39.8602,39.8876,61774.0
2017-02-17 11:00:00,72.67,72.67,72.59,72.59,49921.0,39.8931,39.8931,39.8492,39.8492,49921.0
2017-02-17 11:10:00,72.59,72.67,72.58,72.59,81613.0,39.8492,39.8931,39.8437,39.8492,81613.0
2017-02-17 11:20:00,72.59,72.63,72.55,72.59,55521.0,39.8492,39.8712,39.8272,39.8492,55521.0
2017-02-17 11:30:00,72.6,72.63,72.58,72.59,67961.0,39.8547,39.8712,39.8437,39.8492,67961.0
2017-02-17 11:40:00,72.59,72.6,72.54,72.54,56710.0,39.8492,39.8547,39.8218,39.8218,56710.0
2017-02-17 11:50:00,72.55,72.62,72.54,72.56,38331.0,39.8272,39.8657,39.8218,39.8327,38331.0
2017-02-17 12:00:00,72.56,72.57,72.53,72.56,29676.0,39.8327,39.8382,39.8163,39.8327,29676.0
2017-02-17 12:10:00,72.56,72.61,72.54,72.6,31984.0,39.8327,39.8602,39.8218,39.8547,31984.0
2017-02-17 12:20:00,72.6,72.67,72.59,72.65,60639.0,39.8547,39.8931,39.8492,39.8821,60639.0
2017-02-17 12:30:00,72.66,72.67,72.61,72.62,31791.0,39.8876,39.8931,39.8602,39.8657,31791.0
2017-02-17 12:40:00,72.63,72.68,72.61,72.64,32964.0,39.8712,39.8986,39.8602,39.8766,32964.0
2017-02-17 12:50:00,72.65,72.69,72.64,72.67,42625.0,39.8821,39.9041,39.8766,39.8931,42625.0
2017-02-17 13:00:00,72.67,72.69,72.63,72.67,49059.0,39.8931,39.9041,39.8712,39.8931,49059.0
2017-02-17 13:10:00,72.66,72.67,72.6,72.66,45533.0,39.8876,39.8931,39.8547,39.8876,45533.0
2017-02-17 13:20:00,72.66,72.7,72.65,72.69,47186.0,39.8876,39.9096,39.8821,39.9041,47186.0
2017-02-17 13:30:00,72.7,72.74,72.67,72.74,117718.0,39.9096,39.9315,39.8931,39.9315,117718.0
2017-02-17 13:40:00,72.73,72.78,72.73,72.75,61245.0,39.9261,39.9535,39.9261,39.937,61245.0
2017-02-17 13:50:00,72.75,72.77,72.73,72.75,65758.0,39.937,39.948,39.9261,39.937,65758.0
2017-02-17 14:00:00,72.75,72.79,72.75,72.77,84026.0,39.937,39.959,39.937,39.948,84026.0
2017-02-17 14:10:00,72.76,72.8,72.76,72.79,48409.0,39.9425,39.9645,39.9425,39.959,48409.0
2017-02-17 14:20:00,72.79,72.87,72.78,72.87,75639.0,39.959,40.0029,39.9535,40.0029,75639.0
2017-02-17 14:30:00,72.87,72.88,72.82,72.84,62914.0,40.0029,40.0084,39.9755,39.9864,62914.0
2017-02-17 14:40:00,72.84,72.87,72.83,72.86,68842.0,39.9864,40.0029,39.981,39.9974,68842.0
2017-02-17 14:50:00,72.86,72.9,72.85,72.87,87521.0,39.9974,40.0194,39.9919,40.0029,87521.0
2017-02-17 15:00:00,72.87,72.89,72.85,72.86,124866.0,40.0029,40.0139,39.9919,39.9974,124866.0
2017-02-17 15:10:00,72.86,72.93,72.85,72.92,97250.0,39.9974,40.0358,39.9919,40.0304,97250.0
2017-02-17 15:20:00,72.93,72.98,72.9,72.97,107416.0,40.0358,40.0633,40.0194,40.0578,107416.0
2017-02-17 15:30:00,72.97,72.97,72.88,72.88,139621.0,40.0578,40.0578,40.0084,40.0084,139621.0
2017-02-17 15:40:00,72.88,72.96,72.87,72.88,134302.0,40.0084,40.0523,40.0029,40.0084,134302.0
2017-02-17 15:50:00,72.88,72.93,72.86,72.93,285723.0,40.0084,40.0358,39.9974,40.0358,285723.0
2017-02-21 09:30:00,72.79,72.9,72.75,72.9,237644.0,39.959,40.0194,39.937,40.0194,237644.0
2017-02-21 09:40:00,72.9,73.07,72.9,73.05,162826.0,40.0194,40.1127,40.0194,40.1017,162826.0
2017-02-21 09:50:00,73.06,73.4,73.05,73.4,212549.0,40.1072,40.2939,40.1017,40.2939,212549.0
2017-02-21 10:00:00,73.4,73.45,73.24,73.32,146311.0,40.2939,40.3213,40.206,40.2499,146311.0
2017-02-21 10:10:00,73.32,73.58,73.31,73.58,158488.0,40.2499,40.3927,40.2445,40.3927,158488.0
2017-02-21 10:20:00,73.58,73.62,73.47,73.5,125726.0,40.3927,40.4146,40.3323,40.3488,125726.0
2017-02-21 10:30:00,73.5,73.51,73.37,73.39,150778.0,40.3488,40.3542,40.2774,40.2884,150778.0
2017-02-21 10:40:00,73.39,73.62,73.31,73.61,141371.0,40.2884,40.4146,40.2445,40.4091,141371.0
2017-02-21 10:50:00,73.62,73.66,73.56,73.57,149442.0,40.4146,40.4366,40.3817,40.3872,149442.0
2017-02-21 11:00:00,73.57,73.58,73.5,73.52,65629.0,40.3872,40.3927,40.3488,40.3597,65629.0
2017-02-21 11:10:00,73.52,73.64,73.52,73.55,70115.0,40.3597,40.4256,40.3597,40.3762,70115.0
2017-02-21 11:20:00,73.55,73.56,73.36,73.39,88615.0,40.3762,40.3817,40.2719,40.2884,88615.0
2017-02-21 11:30:00,73.4,73.42,73.3,73.31,77437.0,40.2939,40.3048,40.239,40.2445,77437.0
2017-02-21 11:40:00,73.31,73.36,73.3,73.31,42038.0,40.2445,40.2719,40.239,40.2445,42038.0
2017-02-21 11:50:00,73.31,73.36,73.3,73.35,48011.0,40.2445,40.2719,40.239,40.2664,48011.0
2017-02-21 12:00:00,73.35,73.44,73.34,73.39,61501.0,40.2664,40.3158,40.2609,40.2884,61501.0
2017-02-21 12:10:00,73.39,73.4,73.36,73.39,30273.0,40.2884,40.2939,40.2719,40.2884,30273.0
2017-02-21 12:20:00,73.39,73.46,73.36,73.44,51456.0,40.2884,40.3268,40.2719,40.3158,51456.0
2017-02-21 12:30:00,73.44,73.47,73.43,73.44,32277.0,40.3158,40.3323,40.3103,40.3158,32277.0
2017-02-21 12:40:00,73.45,73.47,73.42,73.46,35981.0,40.3213,40.3323,40.3048,40.3268,35981.0
2017-02-21 12:50:00,73.46,73.48,73.4,73.41,46352.0,40.3268,40.3378,40.2939,40.2993,46352.0
2017-02-21 13:00:00,73.41,73.44,73.38,73.42,34061.0,40.2993,40.3158,40.2829,40.3048,34061.0
2017-02-21 13:10:00,73.41,73.5,73.37,73.49,39398.0,40.2993,40.3488,40.2774,40.3433,39398.0
2017-02-21 13:20:00,73.49,73.5,73.44,73.47,46701.0,40.3433,40.3488,40.3158,40.3323,46701.0
2017-02-21 13:30:00,73.48,73.49,73.36,73.36,48060.0,40.3378,40.3433,40.2719,40.2719,48060.0
2017-02-21 13:40:00,73.37,73.43,73.36,73.41,49234.0,40.2774,40.3103,40.2719,40.2993,49234.0
2017-02-21 13:50:00,73.41,73.42,73.37,73.4,35363.0,40.2993,40.3048,40.2774,40.2939,35363.0
2017-02-21 14:00:00,73.41,73.41,73.36,73.4,48782.0,40.2993,40.2993,40.2719,40.2939,48782.0
2017-02-21 14:10:00,73.4,73.45,73.38,73.41,49933.0,40.2939,40.3213,40.2829,40.2993,49933.0
2017-02-21 14:20:00,73.41,73.46,73.38,73.42,56819.0,40.2993,40.3268,40.2829,40.3048,56819.0
2017-02-21 14:30:00,73.41,73.42,73.36,73.4,52966.0,40.2993,40.3048,40.2719,40.2939,52966.0
2017-02-21 14:40:00,73.41,73.43,73.38,73.43,47646.0,40.2993,40.3103,40.2829,40.3103,47646.0
2017-02-21 14:50:00,73.43,73.49,73.4,73.47,92566.0,40.3103,40.3433,40.2939,40.3323,92566.0
2017-02-21 15:00:00,73.47,73.56,73.47,73.5,95754.0,40.3323,40.3817,40.3323,40.3488,95754.0
2017-02-21 15:10:00,73.49,73.55,73.48,73.53,74724.0,40.3433,40.3762,40.3378,40.3652,74724.0
2017-02-21 15:20:00,73.52,73.67,73.52,73.63,134737.0,40.3597,40.4421,40.3597,40.4201,134737.0
2017-02-21 15:30:00,73.63,73.66,73.57,73.66,129071.0,40.4201,40.4366,40.3872,40.4366,129071.0
2017-02-21 15:40:00,73.66,73.73,73.64,73.73,137499.0,40.4366,40.475,40.4256,40.475,137499.0
2017-02-21 15:50:00,73.73,73.73,73.59,73.64,445824.0,40.475,40.475,40.3982,40.4256,445824.0
2017-02-22 09:30:00,73.55,73.74,73.29,73.31,186307.0,40.3762,40.4805,40.2335,40.2445,186307.0
2017-02-22 09:40:00,73.33,73.48,73.31,73.46,112651.0,40.2554,40.3378,40.2445,40.3268,112651.0
2017-02-22 09:50:00,73.45,73.52,73.43,73.49,66063.0,40.3213,40.3597,40.3103,40.3433,66063.0
2017-02-22 10:00:00,73.49,73.62,73.44,73.6,146074.0,40.3433,40.4146,40.3158,40.4037,146074.0
2017-02-22 10:10:00,73.61,73.76,73.58,73.72,88636.0,40.4091,40.4915,40.3927,40.4695,88636.0
2017-02-22 10:20:00,73.72,73.74,73.56,73.58,75452.0,40.4695,40.4805,40.3817,40.3927,75452.0
2017-02-22 10:30:00,73.59,73.7,73.59,73.69,46196.0,40.3982,40.4585,40.3982,40.4531,46196.0
2017-02-22 10:40:00,73.7,73.71,73.57,73.58,70388.0,40.4585,40.464,40.3872,40.3927,70388.0
2017-02-22 10:50:00,73.57,73.62,73.54,73.56,53988.0,40.3872,40.4146,40.3707,40.3817,53988.0
2017-02-22 11:00:00,73.55,73.65,73.55,73.64,110666.0,40.3762,40.4311,40.3762,40.4256,110666.0
2017-02-22 11:10:00,73.65,73.66,73.44,73.44,100594.0,40.4311,40.4366,40.3158,40.3158,100594.0
2017-02-22 11:20:00,73.44,73.53,73.42,73.52,61383.0,40.3158,40.3652,40.3048,40.3597,61383.0
2017-02-22 11:30:00,73.52,73.52,73.34,73.39,73575.0,40.3597,40.3597,40.2609,40.2884,73575.0
2017-02-22 11:40:00,73.39,73.44,73.38,73.44,63721.0,40.2884,40.3158,40.2829,40.3158,63721.0
2017-02-22 11:50:00,73.43,73.5,73.42,73.42,56462.0,40.3103,40.3488,40.3048,40.3048,56462.0
2017-02-22 12:00:00,73.42,73.48,73.4,73.43,59614.0,40.3048,40.3378,40.2939,40.3103,59614.0
2017-02-22 12:10:00,73.43,73.49,73.42,73.48,59237.0,40.3103,40.3433,40.3048,40.3378,59237.0
2017-02-22 12:20:00,73.49,73.49,73.43,73.48,67545.0,40.3433,40.3433,40.3103,40.3378,67545.0
2017-02-22 12:30:00,73.48,73.53,73.48,73.5,33232.0,40.3378,40.3652,40.3378,40.3488,33232.0
2017-02-22 12:40:00,73.5,73.55,73.45,73.52,46921.0,40.3488,40.3762,40.3213,40.3597,46921.0
2017-02-22 12:50:00,73.53,73.53,73.49,73.51,40215.0,40.3652,40.3652,40.3433,40.3542,40215.0
2017-02-22 13:00:00,73.51,73.59,73.51,73.54,40425.0,40.3542,40.3982,40.3542,40.3707,40425.0
2017-02-22 13:10:00,73.55,73.57,73.52,73.55,28342.0,40.3762,40.3872,40.3597,40.3762,28342.0
2017-02-22 13:20:00,73.55,73.58,73.53,73.58,37071.0,40.3762,40.3927,40.3652,40.3927,37071.0
2017-02-22 13:30:00,73.57,73.59,73.55,73.58,28883.0,40.3872,40.3982,40.3762,40.3927,28883.0
2017-02-22 13:40:00,73.59,73.61,73.56,73.6,38898.0,40.3982,40.4091,40.3817,40.4037,38898.0
2017-02-22 13:50:00,73.59,73.6,73.58,73.59,63170.0,40.3982,40.4037,40.3927,40.3982,63170.0
2017-02-22 14:00:00,73.6,73.68,73.55,73.56,53826.0,40.4037,40.4476,40.3762,40.3817,53826.0
2017-02-22 14:10:00,73.56,73.57,73.5,73.52,56793.0,40.3817,40.3872,40.3488,40.3597,56793.0
2017-02-22 14:20:00,73.52,73.53,73.49,73.49,52090.0,40.3597,40.3652,40.3433,40.3433,52090.0
2017-02-22 14:30:00,73.5,73.5,73.41,73.42,91446.0,40.3488,40.3488,40.2993,40.3048,91446.0
2017-02-22 14:40:00,73.41,73.51,73.41,73.44,126110.0,40.2993,40.3542,40.2993,40.3158,126110.0
2017-02-22 14:50:00,73.44,73.54,73.44,73.49,197405.0,40.3158,40.3707,40.3158,40.3433,197405.0
2017-02-22 15:00:00,73.49,73.53,73.48,73.52,73674.0,40.3433,40.3652,40.3378,40.3597,73674.0
2017-02-22 15:10:00,73.52,73.59,73.49,73.56,114195.0,40.3597,40.3982,40.3433,40.3817,114195.0
2017-02-22 15:20:00,73.56,73.6,73.55,73.57,78788.0,40.3817,40.4037,40.3762,40.3872,78788.0
2017-02-22 15:30:00,73.57,73.59,73.55,73.56,110079.0,40.3872,40.3982,40.3762,40.3817,110079.0
2017-02-22 15:40:00,73.56,73.59,73.55,73.55,134428.0,40.3817,40.3982,40.3762,40.3762,134428.0
2017-02-22 15:50:00,73.56,73.65,73.55,73.58,427113.0,40.3817,40.4311,40.3762,40.3927,427113.0
2017-02-23 09:30:00,73.81,73.94,73.79,73.84,169504.0,40.5189,40.5903,40.508,40.5354,169504.0
2017-02-23 09:40:00,73.85,73.89,73.78,73.81,94015.0,40.5409,40.5629,40.5025,40.5189,94015.0
2017-02-23 09:50:00,73.81,73.85,73.69,73.72,106665.0,40.5189,40.5409,40.4531,40.4695,106665.0
2017-02-23 10:00:00,73.72,73.83,73.71,73.83,62845.0,40.4695,40.5299,40.464,40.5299,62845.0
2017-02-23 10:10:00,73.83,73.84,73.74,73.78,62379.0,40.5299,40.5354,40.4805,40.5025,62379.0
2017-02-23 10:20:00,73.78,73.8,73.73,73.74,54802.0,40.5025,40.5134,40.475,40.4805,54802.0
2017-02-23 10:30:00,73.75,73.77,73.7,73.74,54732.0,40.486,40.497,40.4585,40.4805,54732.0
2017-02-23 10:40:00,73.74,73.86,73.72,73.85,76224.0,40.4805,40.5464,40.4695,40.5409,76224.0
2017-02-23 10:50:00,73.85,73.96,73.85,73.94,85969.0,40.5409,40.6013,40.5409,40.5903,85969.0
2017-02-23 11:00:00,73.95,73.98,73.89,73.9,68369.0,40.5958,40.6123,40.5629,40.5683,68369.0
2017-02-23 11:10:00,73.91,74.06,73.88,74.05,112732.0,40.5738,40.6562,40.5574,40.6507,112732.0
2017-02-23 11:20:00,74.05,74.16,74.03,74.14,99093.0,40.6507,40.7111,40.6397,40.7001,99093.0
2017-02-23 11:30:00,74.13,74.21,74.1,74.18,117026.0,40.6946,40.7385,40.6781,40.722,117026.0
2017-02-23 11:40:00,74.19,74.29,74.18,74.27,84243.0,40.7275,40.7824,40.722,40.7715,84243.0
2017-02-23 11:50:00,74.27,74.3,74.24,74.3,78083.0,40.7715,40.7879,40.755,40.7879,78083.0
2017-02-23 12:00:00,74.29,74.35,74.25,74.34,79951.0,40.7824,40.8154,40.7605,40.8099,79951.0
2017-02-23 12:10:00,74.34,74.34,74.26,74.28,69317.0,40.8099,40.8099,40.766,40.7769,69317.0
2017-02-23 12:20:00,74.28,74.28,74.22,74.25,63652.0,40.7769,40.7769,40.744,40.7605,63652.0
2017-02-23 12:30:00,74.25,74.31,74.24,74.27,69663.0,40.7605,40.7934,40.755,40.7715,69663.0
2017-02-23 12:40:00,74.27,74.29,74.24,74.26,45661.0,40.7715,40.7824,40.755,40.766,45661.0
2017-02-23 12:50:00,74.27,74.28,74.23,74.28,35648.0,40.7715,40.7769,40.7495,40.7769,35648.0
2017-02-23 13:00:00,74.27,74.31,74.26,74.3,64954.0,40.7715,40.7934,40.766,40.7879,64954.0
2017-02-23 13:10:00,74.31,74.33,74.28,74.28,39991.0,40.7934,40.8044,40.7769,40.7769,39991.0
2017-02-23 13:20:00,74.29,74.29,74.26,74.28,44339.0,40.7824,40.7824,40.766,40.7769,44339.0
2017-02-23 13:30:00,74.28,74.32,74.27,74.28,54028.0,40.7769,40.7989,40.7715,40.7769,54028.0
2017-02-23 13:40:00,74.28,74.34,74.27,74.33,33480.0,40.7769,40.8099,40.7715,40.8044,33480.0
2017-02-23 13:50:00,74.32,74.33,74.26,74.29,70003.0,40.7989,40.8044,40.766,40.7824,70003.0
2017-02-23 14:00:00,74.28,74.35,74.27,74.34,39724.0,40.7769,40.8154,40.7715,40.8099,39724.0
2017-02-23 14:10:00,74.34,74.39,74.32,74.38,56155.0,40.8099,40.8373,40.7989,40.8318,56155.0
2017-02-23 14:20:00,74.38,74.45,74.38,74.44,82936.0,40.8318,40.8703,40.8318,40.8648,82936.0
2017-02-23 14:30:00,74.45,74.45,74.39,74.43,59284.0,40.8703,40.8703,40.8373,40.8593,59284.0
2017-02-23 14:40:00,74.44,74.5,74.43,74.48,78605.0,40.8648,40.8977,40.8593,40.8867,78605.0
2017-02-23 14:50:00,74.49,74.55,74.47,74.54,83199.0,40.8922,40.9252,40.8812,40.9197,83199.0
2017-02-23 15:00:00,74.54,74.54,74.5,74.51,83538.0,40.9197,40.9197,40.8977,40.9032,83538.0
2017-02-23 15:10:00,74.5,74.5,74.47,74.48,93445.0,40.8977,40.8977,40.8812,40.8867,93445.0
2017-02-23 15:20:00,74.48,74.53,74.47,74.5,128120.0,40.8867,40.9142,40.8812,40.8977,128120.0
2017-02-23 15:30:00,74.5,74.52,74.48,74.51,193301.0,40.8977,40.9087,40.8867,40.9032,193301.0
2017-02-23 15:40:00,74.51,74.55,74.47,74.47,182146.0,40.9032,40.9252,40.8812,40.8812,182146.0
2017-02-23 15:50:00,74.47,74.47,74.39,74.46,306893.0,40.8812,40.8812,40.8373,40.8758,306893.0
2017-02-24 09:30:00,74.36,74.71,74.27,74.35,275372.0,40.8209,41.013,40.7715,40.8154,275372.0
2017-02-24 09:40:00,74.35,74.44,74.26,74.37,123868.0,40.8154,40.8648,40.766,40.8264,123868.0
2017-02-24 09:50:00,74.37,74.44,74.34,74.39,124366.0,40.8264,40.8648,40.8099,40.8373,124366.0
2017-02-24 10:00:00,74.39,74.44,74.3,74.3,132641.0,40.8373,40.8648,40.7879,40.7879,132641.0
2017-02-24 10:10:00,74.31,74.43,74.27,74.42,164800.0,40.7934,40.8593,40.7715,40.8538,164800.0
2017-02-24 10:20:00,74.42,74.46,74.37,74.39,103733.0,40.8538,40.8758,40.8264,40.8373,103733.0
2017-02-24 10:30:00,74.39,74.39,74.32,74.32,66191.0,40.8373,40.8373,40.7989,40.7989,66191.0
2017-02-24 10:40:00,74.33,74.36,74.32,74.34,85525.0,40.8044,40.8209,40.7989,40.8099,85525.0
2017-02-24 10:50:00,74.34,74.38,74.33,74.37,86544.0,40.8099,40.8318,40.8044,40.8264,86544.0
2017-02-24 11:00:00,74.37,74.41,74.36,74.39,158428.0,40.8264,40.8483,40.8209,40.8373,158428.0
2017-02-24 11:10:00,74.39,74.41,74.34,74.36,69918.0,40.8373,40.8483,40.8099,40.8209,69918.0
2017-02-24 11:20:00,74.35,74.36,74.32,74.33,81240.0,40.8154,40.8209,40.7989,40.8044,81240.0
2017-02-24 11:30:00,74.33,74.35,74.31,74.31,60493.0,40.8044,40.8154,40.7934,40.7934,60493.0
2017-02-24 11:40:00,74.31,74.35,74.3,74.3,88910.0,40.7934,40.8154,40.7879,40.7879,88910.0
2017-02-24 11:50:00,74.31,74.32,74.29,74.31,47200.0,40.7934,40.7989,40.7824,40.7934,47200.0
2017-02-24 12:00:00,74.32,74.35,74.3,74.34,88485.0,40.7989,40.8154,40.7879,40.8099,88485.0
2017-02-24 12:10:00,74.34,74.34,74.31,74.31,48373.0,40.8099,40.8099,40.7934,40.7934,48373.0
2017-02-24 12:20:00,74.31,74.34,74.3,74.3,78617.0,40.7934,40.8099,40.7879,40.7879,78617.0
2017-02-24 12:30:00,74.31,74.32,74.29,74.31,65312.0,40.7934,40.7989,40.7824,40.7934,65312.0
2017-02-24 12:40:00,74.3,74.32,74.29,74.31,51364.0,40.7879,40.7989,40.7824,40.7934,51364.0
2017-02-24 12:50:00,74.32,74.34,74.3,74.34,53150.0,40.7989,40.8099,40.7879,40.8099,53150.0
2017-02-24 13:00:00,74.34,74.36,74.3,74.31,61907.0,40.8099,40.8209,40.7879,40.7934,61907.0
2017-02-24 13:10:00,74.31,74.33,74.29,74.3,55775.0,40.7934,40.8044,40.7824,40.7879,55775.0
2017-02-24 13:20:00,74.3,74.33,74.29,74.29,51375.0,40.7879,40.8044,40.7824,40.7824,51375.0
2017-02-24 13:30:00,74.3,74.31,74.29,74.29,34746.0,40.7879,40.7934,40.7824,40.7824,34746.0
2017-02-24 13:40:00,74.29,74.3,74.28,74.3,44440.0,40.7824,40.7879,40.7769,40.7879,44440.0
2017-02-24 13:50:00,74.3,74.31,74.27,74.28,86639.0,40.7879,40.7934,40.7715,40.7769,86639.0
2017-02-24 14:00:00,74.28,74.31,74.27,74.28,43132.0,40.7769,40.7934,40.7715,40.7769,43132.0
2017-02-24 14:10:00,74.28,74.31,74.27,74.31,59428.0,40.7769,40.7934,40.7715,40.7934,59428.0
2017-02-24 14:20:00,74.31,74.31,74.27,74.3,52324.0,40.7934,40.7934,40.7715,40.7879,52324.0
2017-02-24 14:30:00,74.29,74.31,74.29,74.3,56988.0,40.7824,40.7934,40.7824,40.7879,56988.0
2017-02-24 14:40:00,74.3,74.31,74.27,74.29,66332.0,40.7879,40.7934,40.7715,40.7824,66332.0
2017-02-24 14:50:00,74.29,74.31,74.28,74.3,55191.0,40.7824,40.7934,40.7769,40.7879,55191.0
2017-02-24 15:00:00,74.3,74.33,74.29,74.32,89075.0,40.7879,40.8044,40.7824,40.7989,89075.0
2017-02-24 15:10:00,74.33,74.35,74.31,74.31,88477.0,40.8044,40.8154,40.7934,40.7934,88477.0
2017-02-24 15:20:00,74.31,74.37,74.31,74.34,123657.0,40.7934,40.8264,40.7934,40.8099,123657.0
2017-02-24 15:30:00,74.34,74.39,74.33,74.38,185073.0,40.8099,40.8373,40.8044,40.8318,185073.0
2017-02-24 15:40:00,74.39,74.49,74.38,74.47,206350.0,40.8373,40.8922,40.8318,40.8812,206350.0
2017-02-24 15:50:00,74.47,74.49,74.39,74.44,532010.0,40.8812,40.8922,40.8373,40.8648,532010.0
2017-02-27 09:30:00,74.45,74.69,74.44,74.59,267670.0,40.8703,41.002,40.8648,40.9471,267670.0
2017-02-27 09:40:00,74.6,74.61,74.5,74.58,562754.0,40.9526,40.9581,40.8977,40.9416,562754.0
2017-02-27 09:50:00,74.58,74.75,74.55,74.75,172436.0,40.9416,41.035,40.9252,41.035,172436.0
2017-02-27 10:00:00,74.76,74.76,74.61,74.66,111392.0,41.0404,41.0404,40.9581,40.9856,111392.0
2017-02-27 10:10:00,74.67,74.68,74.59,74.62,96372.0,40.991,40.9965,40.9471,40.9636,96372.0
2017-02-27 10:20:00,74.62,74.69,74.62,74.67,114872.0,40.9636,41.002,40.9636,40.991,114872.0
2017-02-27 10:30:00,74.67,74.67,74.55,74.58,103677.0,40.991,40.991,40.9252,40.9416,103677.0
2017-02-27 10:40:00,74.58,74.69,74.57,74.66,92280.0,40.9416,41.002,40.9361,40.9856,92280.0
2017-02-27 10:50:00,74.66,74.67,74.57,74.59,86649.0,40.9856,40.991,40.9361,40.9471,86649.0
2017-02-27 11:00:00,74.59,74.67,74.58,74.62,67173.0,40.9471,40.991,40.9416,40.9636,67173.0
2017-02-27 11:10:00,74.63,74.7,74.59,74.69,116989.0,40.9691,41.0075,40.9471,41.002,116989.0
2017-02-27 11:20:00,74.68,74.69,74.59,74.63,202050.0,40.9965,41.002,40.9471,40.9691,202050.0
2017-02-27 11:30:00,74.63,74.64,74.58,74.61,129225.0,40.9691,40.9746,40.9416,40.9581,129225.0
2017-02-27 11:40:00,74.61,74.62,74.56,74.61,63152.0,40.9581,40.9636,40.9307,40.9581,63152.0
2017-02-27 11:50:00,74.6,74.61,74.57,74.58,55393.0,40.9526,40.9581,40.9361,40.9416,55393.0
2017-02-27 12:00:00,74.58,74.58,74.52,74.53,70966.0,40.9416,40.9416,40.9087,40.9142,70966.0
2017-02-27 12:10:00,74.54,74.61,74.51,74.6,84626.0,40.9197,40.9581,40.9032,40.9526,84626.0
2017-02-27 12:20:00,74.59,74.62,74.58,74.61,43471.0,40.9471,40.9636,40.9416,40.9581,43471.0
2017-02-27 12:30:00,74.61,74.63,74.58,74.62,94581.0,40.9581,40.9691,40.9416,40.9636,94581.0
2017-02-27 12:40:00,74.61,74.63,74.6,74.61,68329.0,40.9581,40.9691,40.9526,40.9581,68329.0
2017-02-27 12:50:00,74.61,74.63,74.6,74.6,43038.0,40.9581,40.9691,40.9526,40.9526,43038.0
2017-02-27 13:00:00,74.61,74.61,74.57,74.59,33283.0,40.9581,40.9581,40.9361,40.9471,33283.0
2017-02-27 13:10:00,74.6,74.6,74.56,74.59,42144.0,40.9526,40.9526,40.9307,40.9471,42144.0
2017-02-27 13:20:00,74.59,74.62,74.58,74.61,68012.0,40.9471,40.9636,40.9416,40.9581,68012.0
2017-02-27 13:30:00,74.61,74.62,74.55,74.56,109903.0,40.9581,40.9636,40.9252,40.9307,109903.0
2017-02-27 13:40:00,74.55,74.6,74.52,74.57,137137.0,40.9252,40.9526,40.9087,40.9361,137137.0
2017-02-27 13:50:00,74.56,74.59,74.5,74.5,135117.0,40.9307,40.9471,40.8977,40.8977,135117.0
2017-02-27 14:00:00,74.51,74.52,74.47,74.47,78599.0,40.9032,40.9087,40.8812,40.8812,78599.0
2017-02-27 14:10:00,74.47,74.52,74.45,74.5,137326.0,40.8812,40.9087,40.8703,40.8977,137326.0
2017-02-27 14:20:00,74.51,74.54,74.49,74.51,164853.0,40.9032,40.9197,40.8922,40.9032,164853.0
2017-02-27 14:30:00,74.51,74.52,74.48,74.52,100334.0,40.9032,40.9087,40.8867,40.9087,100334.0
2017-02-27 14:40:00,74.52,74.63,74.5,74.62,166215.0,40.9087,40.9691,40.8977,40.9636,166215.0
2017-02-27 14:50:00,74.62,74.62,74.57,74.58,128891.0,40.9636,40.9636,40.9361,40.9416,128891.0
2017-02-27 15:00:00,74.57,74.61,74.57,74.59,211290.0,40.9361,40.9581,40.9361,40.9471,211290.0
2017-02-27 15:10:00,74.59,74.59,74.53,74.55,105532.0,40.9471,40.9471,40.9142,40.9252,105532.0
2017-02-27 15:20:00,74.55,74.58,74.52,74.57,72552.0,40.9252,40.9416,40.9087,40.9361,72552.0
2017-02-27 15:30:00,74.57,74.59,74.54,74.54,130969.0,40.9361,40.9471,40.9197,40.9197,130969.0
2017-02-27 15:40:00,74.55,74.56,74.51,74.55,182836.0,40.9252,40.9307,40.9032,40.9252,182836.0
2017-02-27 15:50:00,74.55,74.58,74.51,74.58,598086.0,40.9252,40.9416,40.9032,40.9416,598086.0
2017-02-28 09:30:00,74.32,74.68,74.3,74.57,315692.0,40.7989,40.9965,40.7879,40.9361,315692.0
2017-02-28 09:40:00,74.57,74.74,74.57,74.66,186348.0,40.9361,41.0295,40.9361,40.9856,186348.0
2017-02-28 09:50:00,74.65,74.74,74.61,74.63,381266.0,40.9801,41.0295,40.9581,40.9691,381266.0
2017-02-28 10:00:00,74.63,74.71,74.62,74.64,325853.0,40.9691,41.013,40.9636,40.9746,325853.0
2017-02-28 10:10:00,74.65,74.91,74.65,74.8,243867.0,40.9801,41.1228,40.9801,41.0624,243867.0
2017-02-28 10:20:00,74.8,74.83,74.77,74.81,91394.0,41.0624,41.0789,41.0459,41.0679,91394.0
2017-02-28 10:30:00,74.81,74.93,74.8,74.91,292062.0,41.0679,41.1338,41.0624,41.1228,292062.0
2017-02-28 10:40:00,74.91,74.92,74.81,74.83,227926.0,41.1228,41.1283,41.0679,41.0789,227926.0
2017-02-28 10:50:00,74.83,74.84,74.75,74.75,135995.0,41.0789,41.0844,41.035,41.035,135995.0
2017-02-28 11:00:00,74.75,74.79,74.69,74.7,179550.0,41.035,41.0569,41.002,41.0075,179550.0
2017-02-28 11:10:00,74.7,74.72,74.67,74.72,86738.0,41.0075,41.0185,40.991,41.0185,86738.0
2017-02-28 11:20:00,74.72,74.72,74.65,74.69,117936.0,41.0185,41.0185,40.9801,41.002,117936.0
2017-02-28 11:30:00,74.7,74.81,74.69,74.78,219646.0,41.0075,41.0679,41.002,41.0514,219646.0
2017-02-28 11:40:00,74.78,74.81,74.76,74.78,94485.0,41.0514,41.0679,41.0404,41.0514,94485.0
2017-02-28 11:50:00,74.79,74.79,74.73,74.75,57267.0,41.0569,41.0569,41.024,41.035,57267.0
2017-02-28 12:00:00,74.75,74.75,74.68,74.7,113589.0,41.035,41.035,40.9965,41.0075,113589.0
2017-02-28 12:10:00,74.71,74.8,74.69,74.79,137368.0,41.013,41.0624,41.002,41.0569,137368.0
2017-02-28 12:20:00,74.78,74.8,74.69,74.79,94441.0,41.0514,41.0624,41.002,41.0569,94441.0
2017-02-28 12:30:00,74.8,74.81,74.77,74.78,45824.0,41.0624,41.0679,41.0459,41.0514,45824.0
2017-02-28 12:40:00,74.78,74.83,74.78,74.81,38772.0,41.0514,41.0789,41.0514,41.0679,38772.0
2017-02-28 12:50:00,74.81,74.93,74.79,74.93,60816.0,41.0679,41.1338,41.0569,41.1338,60816.0
2017-02-28 13:00:00,74.92,74.98,74.91,74.98,81564.0,41.1283,41.1612,41.1228,41.1612,81564.0
2017-02-28 13:10:00,74.97,74.98,74.95,74.97,47006.0,41.1557,41.1612,41.1448,41.1557,47006.0
2017-02-28 13:20:00,74.96,74.97,74.93,74.94,57734.0,41.1502,41.1557,41.1338,41.1393,57734.0
2017-02-28 13:30:00,74.94,74.97,74.94,74.96,86052.0,41.1393,41.1557,41.1393,41.1502,86052.0
2017-02-28 13:40:00,74.96,74.99,74.94,74.99,59330.0,41.1502,41.1667,41.1393,41.1667,59330.0
2017-02-28 13:50:00,74.98,75.1,74.98,75.08,101893.0,41.1612,41.2271,41.1612,41.2161,101893.0
2017-02-28 14:00:00,75.08,75.14,75.02,75.03,103760.0,41.2161,41.2491,41.1832,41.1887,103760.0
2017-02-28 14:10:00,75.02,75.03,74.97,75.01,47663.0,41.1832,41.1887,41.1557,41.1777,47663.0
2017-02-28 14:20:00,75.0,75.12,75.0,75.08,94255.0,41.1722,41.2381,41.1722,41.2161,94255.0
2017-02-28 14:30:00,75.07,75.08,74.99,75.0,51732.0,41.2106,41.2161,41.1667,41.1722,51732.0
2017-02-28 14:40:00,75.0,75.01,74.93,74.97,98193.0,41.1722,41.1777,41.1338,41.1557,98193.0
2017-02-28 14:50:00,74.98,74.99,74.95,74.97,42560.0,41.1612,41.1667,41.1448,41.1557,42560.0
2017-02-28 15:00:00,74.97,74.97,74.91,74.93,80818.0,41.1557,41.1557,41.1228,41.1338,80818.0
2017-02-28 15:10:00,74.93,74.95,74.88,74.89,103315.0,41.1338,41.1448,41.1063,41.1118,103315.0
2017-02-28 15:20:00,74.88,74.9,74.74,74.74,73891.0,41.1063,41.1173,41.0295,41.0295,73891.0
2017-02-28 15:30:00,74.75,74.78,74.66,74.69,186709.0,41.035,41.0514,40.9856,41.002,186709.0
2017-02-28 15:40:00,74.7,74.91,74.67,74.91,192872.0,41.0075,41.1228,40.991,41.1228,192872.0
2017-02-28 15:50:00,74.91,74.97,74.83,74.91,453128.0,41.1228,41.1557,41.0789,41.1228,453128.0
2017-03-01 09:30:00,74.98,75.11,74.67,75.04,322169.0,41.1612,41.2326,40.991,41.1942,322169.0
2017-03-01 09:40:00,75.03,75.22,75.03,75.18,143989.0,41.1887,41.293,41.1887,41.271,143989.0
2017-03-01 09:50:00,75.18,75.46,75.11,75.34,151778.0,41.271,41.4247,41.2326,41.3588,151778.0
2017-03-01 10:00:00,75.36,75.5,75.3,75.35,172372.0,41.3698,41.4467,41.3369,41.3643,172372.0
2017-03-01 10:10:00,75.34,75.55,75.31,75.44,144497.0,41.3588,41.4741,41.3424,41.4137,144497.0
2017-03-01 10:20:00,75.45,75.46,75.36,75.44,117637.0,41.4192,41.4247,41.3698,41.4137,117637.0
2017-03-01 10:30:00,75.45,75.51,75.44,75.5,81569.0,41.4192,41.4522,41.4137,41.4467,81569.0
2017-03-01 10:40:00,75.5,75.51,75.38,75.43,60904.0,41.4467,41.4522,41.3808,41.4083,60904.0
2017-03-01 10:50:00,75.42,75.48,75.41,75.45,70106.0,41.4028,41.4357,41.3973,41.4192,70106.0
2017-03-01 11:00:00,75.45,75.63,75.43,75.59,108698.0,41.4192,41.518,41.4083,41.4961,108698.0
2017-03-01 11:10:00,75.59,75.61,75.5,75.61,103645.0,41.4961,41.5071,41.4467,41.5071,103645.0
2017-03-01 11:20:00,75.6,75.75,75.59,75.74,120314.0,41.5016,41.5839,41.4961,41.5784,120314.0
2017-03-01 11:30:00,75.74,75.75,75.61,75.72,166822.0,41.5784,41.5839,41.5071,41.5675,166822.0
2017-03-01 11:40:00,75.72,75.72,75.55,75.56,98656.0,41.5675,41.5675,41.4741,41.4796,98656.0
2017-03-01 11:50:00,75.56,75.62,75.54,75.56,73391.0,41.4796,41.5126,41.4686,41.4796,73391.0
2017-03-01 12:00:00,75.56,75.6,75.54,75.56,93165.0,41.4796,41.5016,41.4686,41.4796,93165.0
2017-03-01 12:10:00,75.56,75.58,75.49,75.5,115920.0,41.4796,41.4906,41.4412,41.4467,115920.0
2017-03-01 12:20:00,75.5,75.5,75.44,75.47,86236.0,41.4467,41.4467,41.4137,41.4302,86236.0
2017-03-01 12:30:00,75.46,75.48,75.36,75.38,74686.0,41.4247,41.4357,41.3698,41.3808,74686.0
2017-03-01 12:40:00,75.38,75.43,75.34,75.34,78251.0,41.3808,41.4083,41.3588,41.3588,78251.0
2017-03-01 12:50:00,75.34,75.4,75.34,75.36,115977.0,41.3588,41.3918,41.3588,41.3698,115977.0
2017-03-01 13:00:00,75.35,75.37,75.33,75.36,61590.0,41.3643,41.3753,41.3534,41.3698,61590.0
2017-03-01 13:10:00,75.37,75.5,75.35,75.46,104031.0,41.3753,41.4467,41.3643,41.4247,104031.0
2017-03-01 13:20:00,75.47,75.49,75.41,75.45,89598.0,41.4302,41.4412,41.3973,41.4192,89598.0
2017-03-01 13:30:00,75.45,75.45,75.35,75.36,67022.0,41.4192,41.4192,41.3643,41.3698,67022.0
2017-03-01 13:40:00,75.37,75.42,75.35,75.4,68886.0,41.3753,41.4028,41.3643,41.3918,68886.0
2017-03-01 13:50:00,75.39,75.4,75.36,75.4,58599.0,41.3863,41.3918,41.3698,41.3918,58599.0
2017-03-01 14:00:00,75.4,75.41,75.34,75.36,89274.0,41.3918,41.3973,41.3588,41.3698,89274.0
2017-03-01 14:10:00,75.35,75.46,75.31,75.44,212912.0,41.3643,41.4247,41.3424,41.4137,212912.0
2017-03-01 14:20:00,75.45,75.57,75.43,75.56,142642.0,41.4192,41.4851,41.4083,41.4796,142642.0
2017-03-01 14:30:00,75.57,75.6,75.51,75.59,140164.0,41.4851,41.5016,41.4522,41.4961,140164.0
2017-03-01 14:40:00,75.58,75.63,75.58,75.63,89377.0,41.4906,41.518,41.4906,41.518,89377.0
2017-03-01 14:50:00,75.63,75.73,75.62,75.71,108848.0,41.518,41.5729,41.5126,41.562,108848.0
2017-03-01 15:00:00,75.71,75.71,75.65,75.68,106479.0,41.562,41.562,41.529,41.5455,106479.0
2017-03-01 15:10:00,75.69,75.72,75.58,75.61,156304.0,41.551,41.5675,41.4906,41.5071,156304.0
2017-03-01 15:20:00,75.62,75.63,75.55,75.59,120545.0,41.5126,41.518,41.4741,41.4961,120545.0
2017-03-01 15:30:00,75.59,75.65,75.58,75.62,129675.0,41.4961,41.529,41.4906,41.5126,129675.0
2017-03-01 15:40:00,75.62,75.67,75.61,75.66,154695.0,41.5126,41.54,41.5071,41.5345,154695.0
2017-03-01 15:50:00,75.66,75.68,75.53,75.6,367843.0,41.5345,41.5455,41.4631,41.5016,367843.0
2017-03-02 09:30:00,75.52,75.76,75.39,75.41,470583.0,41.4577,41.5894,41.3863,41.3973,470583.0
2017-03-02 09:40:00,75.39,75.53,75.27,75.48,253176.0,41.3863,41.4631,41.3204,41.4357,253176.0
2017-03-02 09:50:00,75.46,75.63,75.43,75.57,168257.0,41.4247,41.518,41.4083,41.4851,168257.0
2017-03-02 10:00:00,75.57,75.65,75.5,75.5,120575.0,41.4851,41.529,41.4467,41.4467,120575.0
2017-03-02 10:10:00,75.5,75.59,75.42,75.47,212531.0,41.4467,41.4961,41.4028,41.4302,212531.0
2017-03-02 10:20:00,75.47,75.52,75.41,75.45,132876.0,41.4302,41.4577,41.3973,41.4192,132876.0
2017-03-02 10:30:00,75.46,75.7,75.45,75.69,228789.0,41.4247,41.5565,41.4192,41.551,228789.0
2017-03-02 10:40:00,75.69,75.71,75.62,75.67,102832.0,41.551,41.562,41.5126,41.54,102832.0
2017-03-02 10:50:00,75.67,75.72,75.59,75.72,95333.0,41.54,41.5675,41.4961,41.5675,95333.0
2017-03-02 11:00:00,75.71,75.75,75.57,75.57,155878.0,41.562,41.5839,41.4851,41.4851,155878.0
2017-03-02 11:10:00,75.57,75.68,75.55,75.67,150254.0,41.4851,41.5455,41.4741,41.54,150254.0
2017-03-02 11:20:00,75.67,75.7,75.59,75.61,145207.0,41.54,41.5565,41.4961,41.5071,145207.0
2017-03-02 11:30:00,75.61,75.63,75.44,75.5,179468.0,41.5071,41.518,41.4137,41.4467,179468.0
2017-03-02 11:40:00,75.5,75.64,75.49,75.61,230162.0,41.4467,41.5235,41.4412,41.5071,230162.0
2017-03-02 11:50:00,75.62,75.72,75.61,75.72,65599.0,41.5126,41.5675,41.5071,41.5675,65599.0
2017-03-02 12:00:00,75.72,75.8,75.71,75.73,83618.0,41.5675,41.6114,41.562,41.5729,83618.0
2017-03-02 12:10:00,75.72,75.77,75.7,75.76,77163.0,41.5675,41.5949,41.5565,41.5894,77163.0
2017-03-02 12:20:00,75.76,75.8,75.74,75.76,94699.0,41.5894,41.6114,41.5784,41.5894,94699.0
2017-03-02 12:30:00,75.76,75.78,75.72,75.78,105080.0,41.5894,41.6004,41.5675,41.6004,105080.0
2017-03-02 12:40:00,75.77,75.91,75.74,75.9,160550.0,41.5949,41.6718,41.5784,41.6663,160550.0
2017-03-02 12:50:00,75.9,76.04,75.88,76.0,141104.0,41.6663,41.7431,41.6553,41.7212,141104.0
2017-03-02 13:00:00,75.99,75.99,75.92,75.95,95514.0,41.7157,41.7157,41.6772,41.6937,95514.0
2017-03-02 13:10:00,75.95,75.95,75.86,75.87,92338.0,41.6937,41.6937,41.6443,41.6498,92338.0
2017-03-02 13:20:00,75.88,75.88,75.82,75.84,95460.0,41.6553,41.6553,41.6223,41.6333,95460.0
2017-03-02 13:30:00,75.83,75.83,75.77,75.8,62005.0,41.6278,41.6278,41.5949,41.6114,62005.0
2017-03-02 13:40:00,75.8,75.87,75.78,75.83,144669.0,41.6114,41.6498,41.6004,41.6278,144669.0
2017-03-02 13:50:00,75.83,75.85,75.77,75.8,114934.0,41.6278,41.6388,41.5949,41.6114,114934.0
2017-03-02 14:00:00,75.79,75.85,75.76,75.76,115034.0,41.6059,41.6388,41.5894,41.5894,115034.0
2017-03-02 14:10:00,75.76,75.81,75.72,75.77,120058.0,41.5894,41.6169,41.5675,41.5949,120058.0
2017-03-02 14:20:00,75.77,75.85,75.68,75.84,153015.0,41.5949,41.6388,41.5455,41.6333,153015.0
2017-03-02 14:30:00,75.84,75.89,75.79,75.85,130512.0,41.6333,41.6608,41.6059,41.6388,130512.0
2017-03-02 14:40:00,75.85,75.86,75.72,75.74,227049.0,41.6388,41.6443,41.5675,41.5784,227049.0
2017-03-02 14:50:00,75.74,75.81,75.71,75.8,106495.0,41.5784,41.6169,41.562,41.6114,106495.0
2017-03-02 15:00:00,75.81,75.84,75.75,75.78,124471.0,41.6169,41.6333,41.5839,41.6004,124471.0
2017-03-02 15:10:00,75.78,75.82,75.65,75.7,167642.0,41.6004,41.6223,41.529,41.5565,167642.0
2017-03-02 15:20:00,75.71,75.76,75.66,75.69,128403.0,41.562,41.5894,41.5345,41.551,128403.0
2017-03-02 15:30:00,75.7,75.72,75.62,75.65,199712.0,41.5565,41.5675,41.5126,41.529,199712.0
2017-03-02 15:40:00,75.66,75.67,75.55,75.57,240490.0,41.5345,41.54,41.4741,41.4851,240490.0
2017-03-02 15:50:00,75.56,75.75,75.55,75.71,516542.0,41.4796,41.5839,41.4741,41.562,516542.0
2017-03-03 09:30:00,75.8,75.8,75.29,75.33,261635.0,41.6114,41.6114,41.3314,41.3534,261635.0
2017-03-03 09:40:00,75.34,75.39,75.1,75.2,203255.0,41.3588,41.3863,41.2271,41.282,203255.0
2017-03-03 09:50:00,75.21,75.32,75.2,75.22,184797.0,41.2875,41.3479,41.282,41.293,184797.0
2017-03-03 10:00:00,75.22,75.25,74.96,74.98,201225.0,41.293,41.3094,41.1502,41.1612,201225.0
2017-03-03 10:10:00,74.97,75.17,74.96,75.03,144968.0,41.1557,41.2655,41.1502,41.1887,144968.0
2017-03-03 10:20:00,75.02,75.13,75.0,75.1,116054.0,41.1832,41.2436,41.1722,41.2271,116054.0
2017-03-03 10:30:00,75.09,75.19,75.08,75.17,198125.0,41.2216,41.2765,41.2161,41.2655,198125.0
2017-03-03 10:40:00,75.17,75.39,75.16,75.37,136685.0,41.2655,41.3863,41.26,41.3753,136685.0
2017-03-03 10:50:00,75.36,75.37,75.21,75.22,106907.0,41.3698,41.3753,41.2875,41.293,106907.0
2017-03-03 11:00:00,75.22,75.36,75.17,75.34,123798.0,41.293,41.3698,41.2655,41.3588,123798.0
2017-03-03 11:10:00,75.34,75.35,75.21,75.23,147540.0,41.3588,41.3643,41.2875,41.2985,147540.0
2017-03-03 11:20:00,75.23,75.27,75.19,75.23,99039.0,41.2985,41.3204,41.2765,41.2985,99039.0
2017-03-03 11:30:00,75.24,75.4,75.24,75.37,100643.0,41.304,41.3918,41.304,41.3753,100643.0
2017-03-03 11:40:00,75.37,75.46,75.35,75.41,115114.0,41.3753,41.4247,41.3643,41.3973,115114.0
2017-03-03 11:50:00,75.41,75.41,75.31,75.31,66448.0,41.3973,41.3973,41.3424,41.3424,66448.0
2017-03-03 12:00:00,75.32,75.38,75.3,75.35,92103.0,41.3479,41.3808,41.3369,41.3643,92103.0
2017-03-03 12:10:00,75.34,75.37,75.31,75.34,76742.0,41.3588,41.3753,41.3424,41.3588,76742.0
2017-03-03 12:20:00,75.34,75.35,75.25,75.31,94852.0,41.3588,41.3643,41.3094,41.3424,94852.0
2017-03-03 12:30:00,75.31,75.42,75.31,75.33,106464.0,41.3424,41.4028,41.3424,41.3534,106464.0
2017-03-03 12:40:00,75.33,75.37,75.28,75.28,63219.0,41.3534,41.3753,41.3259,41.3259,63219.0
2017-03-03 12:50:00,75.28,75.33,75.25,75.25,58106.0,41.3259,41.3534,41.3094,41.3094,58106.0
2017-03-03 13:00:00,75.25,75.38,75.15,75.25,148387.0,41.3094,41.3808,41.2545,41.3094,148387.0
2017-03-03 13:10:00,75.24,75.29,75.17,75.2,118900.0,41.304,41.3314,41.2655,41.282,118900.0
2017-03-03 13:20:00,75.2,75.22,75.15,75.17,67404.0,41.282,41.293,41.2545,41.2655,67404.0
2017-03-03 13:30:00,75.18,75.25,75.18,75.25,89594.0,41.271,41.3094,41.271,41.3094,89594.0
2017-03-03 13:40:00,75.25,75.27,75.21,75.23,101397.0,41.3094,41.3204,41.2875,41.2985,101397.0
2017-03-03 13:50:00,75.23,75.3,75.2,75.27,111818.0,41.2985,41.3369,41.282,41.3204,111818.0
2017-03-03 14:00:00,75.28,75.38,75.26,75.37,104641.0,41.3259,41.3808,41.3149,41.3753,104641.0
2017-03-03 14:10:00,75.37,75.41,75.33,75.34,110895.0,41.3753,41.3973,41.3534,41.3588,110895.0
2017-03-03 14:20:00,75.33,75.46,75.33,75.42,170501.0,41.3534,41.4247,41.3534,41.4028,170501.0
2017-03-03 14:30:00,75.41,75.46,75.41,75.41,80538.0,41.3973,41.4247,41.3973,41.3973,80538.0
2017-03-03 14:40:00,75.41,75.46,75.39,75.42,76838.0,41.3973,41.4247,41.3863,41.4028,76838.0
2017-03-03 14:50:00,75.42,75.5,75.42,75.47,121329.0,41.4028,41.4467,41.4028,41.4302,121329.0
2017-03-03 15:00:00,75.46,75.54,75.42,75.52,64984.0,41.4247,41.4686,41.4028,41.4577,64984.0
2017-03-03 15:10:00,75.52,75.52,75.46,75.51,61878.0,41.4577,41.4577,41.4247,41.4522,61878.0
2017-03-03 15:20:00,75.51,75.57,75.49,75.53,125907.0,41.4522,41.4851,41.4412,41.4631,125907.0
2017-03-03 15:30:00,75.54,75.6,75.51,75.58,177575.0,41.4686,41.5016,41.4522,41.4906,177575.0
2017-03-03 15:40:00,75.58,75.6,75.47,75.48,187622.0,41.4906,41.5016,41.4302,41.4357,187622.0
2017-03-03 15:50:00,75.48,75.59,75.45,75.55,497348.0,41.4357,41.4961,41.4192,41.4741,497348.0
2017-03-06 09:30:00,75.55,75.58,75.33,75.39,241716.0,41.4741,41.4906,41.3534,41.3863,241716.0
2017-03-06 09:40:00,75.38,75.45,74.96,75.0,283591.0,41.3808,41.4192,41.1502,41.1722,283591.0
2017-03-06 09:50:00,75.0,75.32,74.99,75.29,334738.0,41.1722,41.3479,41.1667,41.3314,334738.0
2017-03-06 10:00:00,75.29,75.29,75.16,75.19,165981.0,41.3314,41.3314,41.26,41.2765,165981.0
2017-03-06 10:10:00,75.19,75.2,75.1,75.17,95761.0,41.2765,41.282,41.2271,41.2655,95761.0
2017-03-06 10:20:00,75.18,75.19,75.07,75.08,94585.0,41.271,41.2765,41.2106,41.2161,94585.0
2017-03-06 10:30:00,75.08,75.15,75.06,75.09,74775.0,41.2161,41.2545,41.2051,41.2216,74775.0
2017-03-06 10:40:00,75.09,75.2,75.08,75.2,88200.0,41.2216,41.282,41.2161,41.282,88200.0
2017-03-06 10:50:00,75.2,75.26,75.15,75.2,97174.0,41.282,41.3149,41.2545,41.282,97174.0
2017-03-06 11:00:00,75.2,75.28,75.15,75.25,122262.0,41.282,41.3259,41.2545,41.3094,122262.0
2017-03-06 11:10:00,75.25,75.27,75.17,75.17,123890.0,41.3094,41.3204,41.2655,41.2655,123890.0
2017-03-06 11:20:00,75.17,75.23,75.16,75.22,143297.0,41.2655,41.2985,41.26,41.293,143297.0
2017-03-06 11:30:00,75.21,75.26,75.19,75.19,88327.0,41.2875,41.3149,41.2765,41.2765,88327.0
2017-03-06 11:40:00,75.19,75.24,75.19,75.23,117073.0,41.2765,41.304,41.2765,41.2985,117073.0
2017-03-06 11:50:00,75.23,75.31,75.22,75.31,142124.0,41.2985,41.3424,41.293,41.3424,142124.0
2017-03-06 12:00:00,75.31,75.49,75.3,75.46,56119.0,41.3424,41.4412,41.3369,41.4247,56119.0
2017-03-06 12:10:00,75.46,75.47,75.38,75.41,67327.0,41.4247,41.4302,41.3808,41.3973,67327.0
2017-03-06 12:20:00,75.4,75.47,75.38,75.39,111424.0,41.3918,41.4302,41.3808,41.3863,111424.0
2017-03-06 12:30:00,75.39,75.44,75.38,75.41,75213.0,41.3863,41.4137,41.3808,41.3973,75213.0
2017-03-06 12:40:00,75.41,75.45,75.4,75.42,78477.0,41.3973,41.4192,41.3918,41.4028,78477.0
2017-03-06 12:50:00,75.41,75.44,75.39,75.39,72678.0,41.3973,41.4137,41.3863,41.3863,72678.0
2017-03-06 13:00:00,75.4,75.44,75.39,75.44,61472.0,41.3918,41.4137,41.3863,41.4137,61472.0
2017-03-06 13:10:00,75.44,75.46,75.38,75.41,75696.0,41.4137,41.4247,41.3808,41.3973,75696.0
2017-03-06 13:20:00,75.41,75.42,75.37,75.37,52393.0,41.3973,41.4028,41.3753,41.3753,52393.0
2017-03-06 13:30:00,75.38,75.43,75.34,75.34,81909.0,41.3808,41.4083,41.3588,41.3588,81909.0
2017-03-06 13:40:00,75.34,75.37,75.31,75.34,45102.0,41.3588,41.3753,41.3424,41.3588,45102.0
2017-03-06 13:50:00,75.35,75.36,75.31,75.34,67892.0,41.3643,41.3698,41.3424,41.3588,67892.0
2017-03-06 14:00:00,75.34,75.34,75.28,75.28,64861.0,41.3588,41.3588,41.3259,41.3259,64861.0
2017-03-06 14:10:00,75.29,75.33,75.28,75.3,104793.0,41.3314,41.3534,41.3259,41.3369,104793.0
2017-03-06 14:20:00,75.3,75.33,75.28,75.31,101882.0,41.3369,41.3534,41.3259,41.3424,101882.0
2017-03-06 14:30:00,75.31,75.32,75.25,75.27,117811.0,41.3424,41.3479,41.3094,41.3204,117811.0
2017-03-06 14:40:00,75.27,75.29,75.25,75.27,78857.0,41.3204,41.3314,41.3094,41.3204,78857.0
2017-03-06 14:50:00,75.27,75.39,75.26,75.39,78956.0,41.3204,41.3863,41.3149,41.3863,78956.0
2017-03-06 15:00:00,75.39,75.44,75.38,75.44,92580.0,41.3863,41.4137,41.3808,41.4137,92580.0
2017-03-06 15:10:00,75.43,75.48,75.41,75.47,98472.0,41.4083,41.4357,41.3973,41.4302,98472.0
2017-03-06 15:20:00,75.46,75.48,75.39,75.45,161038.0,41.4247,41.4357,41.3863,41.4192,161038.0
2017-03-06 15:30:00,75.45,75.5,75.42,75.5,115439.0,41.4192,41.4467,41.4028,41.4467,115439.0
2017-03-06 15:40:00,75.49,75.6,75.49,75.59,186122.0,41.4412,41.5016,41.4412,41.4961,186122.0
2017-03-06 15:50:00,75.58,75.61,75.51,75.58,500171.0,41.4906,41.5071,41.4522,41.4906,500171.0
2017-03-07 09:30:00,75.27,75.72,75.27,75.57,291798.0,41.3204,41.5675,41.3204,41.4851,291798.0
2017-03-07 09:40:00,75.56,75.77,75.47,75.73,133601.0,41.4796,41.5949,41.4302,41.5729,133601.0
2017-03-07 09:50:00,75.74,75.84,75.68,75.84,156063.0,41.5784,41.6333,41.5455,41.6333,156063.0
2017-03-07 10:00:00,75.83,75.9,75.74,75.83,157171.0,41.6278,41.6663,41.5784,41.6278,157171.0
2017-03-07 10:10:00,75.84,75.89,75.8,75.87,115520.0,41.6333,41.6608,41.6114,41.6498,115520.0
2017-03-07 10:20:00,75.87,75.93,75.83,75.85,100710.0,41.6498,41.6827,41.6278,41.6388,100710.0
2017-03-07 10:30:00,75.84,75.86,75.76,75.78,130683.0,41.6333,41.6443,41.5894,41.6004,130683.0
2017-03-07 10:40:00,75.77,75.81,75.72,75.73,94365.0,41.5949,41.6169,41.5675,41.5729,94365.0
2017-03-07 10:50:00,75.73,75.81,75.71,75.8,96396.0,41.5729,41.6169,41.562,41.6114,96396.0
2017-03-07 11:00:00,75.81,75.84,75.72,75.73,111155.0,41.6169,41.6333,41.5675,41.5729,111155.0
2017-03-07 11:10:00,75.73,75.78,75.73,75.78,110705.0,41.5729,41.6004,41.5729,41.6004,110705.0
2017-03-07 11:20:00,75.77,75.78,75.73,75.76,142306.0,41.5949,41.6004,41.5729,41.5894,142306.0
2017-03-07 11:30:00,75.76,75.96,75.76,75.95,225333.0,41.5894,41.6992,41.5894,41.6937,225333.0
2017-03-07 11:40:00,75.96,75.99,75.94,75.98,86795.0,41.6992,41.7157,41.6882,41.7102,86795.0
2017-03-07 11:50:00,75.98,76.06,75.98,76.05,106396.0,41.7102,41.7541,41.7102,41.7486,106396.0
2017-03-07 12:00:00,76.04,76.08,76.02,76.03,109575.0,41.7431,41.7651,41.7321,41.7376,109575.0
2017-03-07 12:10:00,76.03,76.03,75.95,76.0,60825.0,41.7376,41.7376,41.6937,41.7212,60825.0
2017-03-07 12:20:00,75.99,76.1,75.98,76.1,122704.0,41.7157,41.7761,41.7102,41.7761,122704.0
2017-03-07 12:30:00,76.1,76.13,76.05,76.07,88859.0,41.7761,41.7925,41.7486,41.7596,88859.0
2017-03-07 12:40:00,76.07,76.18,76.05,76.08,127201.0,41.7596,41.82,41.7486,41.7651,127201.0
2017-03-07 12:50:00,76.08,76.12,76.06,76.07,57210.0,41.7651,41.787,41.7541,41.7596,57210.0
2017-03-07 13:00:00,76.08,76.13,76.05,76.12,55268.0,41.7651,41.7925,41.7486,41.787,55268.0
2017-03-07 13:10:00,76.12,76.14,76.1,76.13,68638.0,41.787,41.798,41.7761,41.7925,68638.0
2017-03-07 13:20:00,76.13,76.24,76.11,76.23,68295.0,41.7925,41.8529,41.7815,41.8474,68295.0
2017-03-07 13:30:00,76.24,76.25,76.1,76.11,97904.0,41.8529,41.8584,41.7761,41.7815,97904.0
2017-03-07 13:40:00,76.11,76.17,76.1,76.13,79101.0,41.7815,41.8145,41.7761,41.7925,79101.0
2017-03-07 13:50:00,76.12,76.13,76.07,76.12,76116.0,41.787,41.7925,41.7596,41.787,76116.0
2017-03-07 14:00:00,76.11,76.15,76.1,76.15,84076.0,41.7815,41.8035,41.7761,41.8035,84076.0
2017-03-07 14:10:00,76.15,76.25,76.11,76.12,115903.0,41.8035,41.8584,41.7815,41.787,115903.0
2017-03-07 14:20:00,76.11,76.15,76.08,76.11,68560.0,41.7815,41.8035,41.7651,41.7815,68560.0
2017-03-07 14:30:00,76.11,76.22,76.09,76.2,114500.0,41.7815,41.8419,41.7706,41.831,114500.0
2017-03-07 14:40:00,76.2,76.3,76.19,76.27,125212.0,41.831,41.8859,41.8255,41.8694,125212.0
2017-03-07 14:50:00,76.27,76.28,76.22,76.24,103955.0,41.8694,41.8749,41.8419,41.8529,103955.0
2017-03-07 15:00:00,76.25,76.25,76.12,76.14,92811.0,41.8584,41.8584,41.787,41.798,92811.0
2017-03-07 15:10:00,76.13,76.22,76.13,76.19,114927.0,41.7925,41.8419,41.7925,41.8255,114927.0
2017-03-07 15:20:00,76.19,76.21,76.13,76.18,133580.0,41.8255,41.8364,41.7925,41.82,133580.0
2017-03-07 15:30:00,76.18,76.22,76.13,76.14,185827.0,41.82,41.8419,41.7925,41.798,185827.0
2017-03-07 15:40:00,76.14,76.16,76.05,76.14,244259.0,41.798,41.809,41.7486,41.798,244259.0
2017-03-07 15:50:00,76.15,76.16,76.07,76.09,334008.0,41.8035,41.809,41.7596,41.7706,334008.0
2017-03-08 09:30:00,75.79,76.12,75.77,75.82,277194.0,41.6059,41.787,41.5949,41.6223,277194.0
2017-03-08 09:40:00,75.82,75.83,75.6,75.69,151638.0,41.6223,41.6278,41.5016,41.551,151638.0
2017-03-08 09:50:00,75.68,75.69,75.57,75.67,160689.0,41.5455,41.551,41.4851,41.54,160689.0
2017-03-08 10:00:00,75.67,75.84,75.66,75.72,145311.0,41.54,41.6333,41.5345,41.5675,145311.0
2017-03-08 10:10:00,75.72,75.74,75.59,75.62,154012.0,41.5675,41.5784,41.4961,41.5126,154012.0
2017-03-08 10:20:00,75.62,75.69,75.56,75.64,158920.0,41.5126,41.551,41.4796,41.5235,158920.0
2017-03-08 10:30:00,75.64,75.72,75.6,75.7,162304.0,41.5235,41.5675,41.5016,41.5565,162304.0
2017-03-08 10:40:00,75.71,75.79,75.67,75.78,88103.0,41.562,41.6059,41.54,41.6004,88103.0
2017-03-08 10:50:00,75.78,75.84,75.7,75.83,116029.0,41.6004,41.6333,41.5565,41.6278,116029.0
2017-03-08 11:00:00,75.83,75.93,75.82,75.91,110011.0,41.6278,41.6827,41.6223,41.6718,110011.0
2017-03-08 11:10:00,75.91,75.94,75.82,75.83,80665.0,41.6718,41.6882,41.6223,41.6278,80665.0
2017-03-08 11:20:00,75.83,75.9,75.83,75.86,75381.0,41.6278,41.6663,41.6278,41.6443,75381.0
2017-03-08 11:30:00,75.86,75.96,75.82,75.95,64272.0,41.6443,41.6992,41.6223,41.6937,64272.0
2017-03-08 11:40:00,75.96,75.97,75.84,75.84,66770.0,41.6992,41.7047,41.6333,41.6333,66770.0
2017-03-08 11:50:00,75.83,75.94,75.82,75.92,92947.0,41.6278,41.6882,41.6223,41.6772,92947.0
2017-03-08 12:00:00,75.93,75.99,75.92,75.98,85053.0,41.6827,41.7157,41.6772,41.7102,85053.0
2017-03-08 12:10:00,75.98,75.99,75.95,75.97,42774.0,41.7102,41.7157,41.6937,41.7047,42774.0
2017-03-08 12:20:00,75.96,76.02,75.96,75.98,63197.0,41.6992,41.7321,41.6992,41.7102,63197.0
2017-03-08 12:30:00,75.97,75.99,75.94,75.98,54308.0,41.7047,41.7157,41.6882,41.7102,54308.0
2017-03-08 12:40:00,75.98,76.0,75.93,75.97,53214.0,41.7102,41.7212,41.6827,41.7047,53214.0
2017-03-08 12:50:00,75.98,76.05,75.95,76.02,65195.0,41.7102,41.7486,41.6937,41.7321,65195.0
2017-03-08 13:00:00,76.02,76.06,76.01,76.03,88266.0,41.7321,41.7541,41.7267,41.7376,88266.0
2017-03-08 13:10:00,76.03,76.04,75.99,75.99,61662.0,41.7376,41.7431,41.7157,41.7157,61662.0
2017-03-08 13:20:00,76.0,76.05,75.99,76.03,44861.0,41.7212,41.7486,41.7157,41.7376,44861.0
2017-03-08 13:30:00,76.04,76.05,75.99,76.02,63342.0,41.7431,41.7486,41.7157,41.7321,63342.0
2017-03-08 13:40:00,76.02,76.06,75.99,76.02,73808.0,41.7321,41.7541,41.7157,41.7321,73808.0
2017-03-08 13:50:00,76.02,76.02,75.98,75.99,62570.0,41.7321,41.7321,41.7102,41.7157,62570.0
2017-03-08 14:00:00,75.99,76.08,75.97,76.0,93924.0,41.7157,41.7651,41.7047,41.7212,93924.0
2017-03-08 14:10:00,76.0,76.08,75.99,76.05,82699.0,41.7212,41.7651,41.7157,41.7486,82699.0
2017-03-08 14:20:00,76.04,76.05,75.87,75.88,87299.0,41.7431,41.7486,41.6498,41.6553,87299.0
2017-03-08 14:30:00,75.88,75.91,75.85,75.9,56734.0,41.6553,41.6718,41.6388,41.6663,56734.0
2017-03-08 14:40:00,75.9,75.91,75.83,75.89,57511.0,41.6663,41.6718,41.6278,41.6608,57511.0
2017-03-08 14:50:00,75.89,75.93,75.88,75.91,72393.0,41.6608,41.6827,41.6553,41.6718,72393.0
2017-03-08 15:00:00,75.92,75.93,75.88,75.88,71789.0,41.6772,41.6827,41.6553,41.6553,71789.0
2017-03-08 15:10:00,75.89,75.91,75.87,75.87,65120.0,41.6608,41.6718,41.6498,41.6498,65120.0
2017-03-08 15:20:00,75.87,75.93,75.86,75.88,107483.0,41.6498,41.6827,41.6443,41.6553,107483.0
2017-03-08 15:30:00,75.89,75.93,75.79,75.84,212846.0,41.6608,41.6827,41.6059,41.6333,212846.0
2017-03-08 15:40:00,75.84,75.86,75.76,75.84,136304.0,41.6333,41.6443,41.5894,41.6333,136304.0
2017-03-08 15:50:00,75.84,75.87,75.76,75.85,314186.0,41.6333,41.6498,41.5894,41.6388,314186.0
2017-03-09 09:30:00,75.99,76.21,75.95,76.05,217129.0,41.7157,41.8364,41.6937,41.7486,217129.0
2017-03-09 09:40:00,76.06,76.09,75.91,76.03,244715.0,41.7541,41.7706,41.6718,41.7376,244715.0
2017-03-09 09:50:00,76.02,76.2,75.95,76.17,150922.0,41.7321,41.831,41.6937,41.8145,150922.0
2017-03-09 10:00:00,76.16,76.22,76.04,76.06,125274.0,41.809,41.8419,41.7431,41.7541,125274.0
2017-03-09 10:10:00,76.06,76.13,76.05,76.08,107231.0,41.7541,41.7925,41.7486,41.7651,107231.0
2017-03-09 10:20:00,76.07,76.12,76.05,76.11,84006.0,41.7596,41.787,41.7486,41.7815,84006.0
2017-03-09 10:30:00,76.11,76.19,76.08,76.1,72026.0,41.7815,41.8255,41.7651,41.7761,72026.0
2017-03-09 10:40:00,76.09,76.3,76.09,76.29,61750.0,41.7706,41.8859,41.7706,41.8804,61750.0
2017-03-09 10:50:00,76.28,76.4,76.28,76.4,116885.0,41.8749,41.9407,41.8749,41.9407,116885.0
2017-03-09 11:00:00,76.4,76.42,76.31,76.37,132919.0,41.9407,41.9517,41.8913,41.9243,132919.0
2017-03-09 11:10:00,76.37,76.37,76.21,76.25,82452.0,41.9243,41.9243,41.8364,41.8584,82452.0
2017-03-09 11:20:00,76.25,76.25,76.14,76.22,85884.0,41.8584,41.8584,41.798,41.8419,85884.0
2017-03-09 11:30:00,76.22,76.23,76.15,76.18,52339.0,41.8419,41.8474,41.8035,41.82,52339.0
2017-03-09 11:40:00,76.18,76.2,76.17,76.18,39709.0,41.82,41.831,41.8145,41.82,39709.0
2017-03-09 11:50:00,76.19,76.24,76.16,76.22,66255.0,41.8255,41.8529,41.809,41.8419,66255.0
2017-03-09 12:00:00,76.21,76.28,76.21,76.26,70178.0,41.8364,41.8749,41.8364,41.8639,70178.0
2017-03-09 12:10:00,76.26,76.32,76.23,76.31,41648.0,41.8639,41.8968,41.8474,41.8913,41648.0
2017-03-09 12:20:00,76.31,76.43,76.31,76.39,59176.0,41.8913,41.9572,41.8913,41.9353,59176.0
2017-03-09 12:30:00,76.4,76.43,76.36,76.43,51458.0,41.9407,41.9572,41.9188,41.9572,51458.0
2017-03-09 12:40:00,76.44,76.45,76.34,76.37,64658.0,41.9627,41.9682,41.9078,41.9243,64658.0
2017-03-09 12:50:00,76.38,76.41,76.34,76.4,40222.0,41.9298,41.9462,41.9078,41.9407,40222.0
2017-03-09 13:00:00,76.4,76.42,76.36,76.38,71433.0,41.9407,41.9517,41.9188,41.9298,71433.0
2017-03-09 13:10:00,76.39,76.4,76.36,76.39,59463.0,41.9353,41.9407,41.9188,41.9353,59463.0
2017-03-09 13:20:00,76.39,76.39,76.34,76.35,32739.0,41.9353,41.9353,41.9078,41.9133,32739.0
2017-03-09 13:30:00,76.34,76.35,76.29,76.33,46325.0,41.9078,41.9133,41.8804,41.9023,46325.0
2017-03-09 13:40:00,76.33,76.34,76.26,76.28,50927.0,41.9023,41.9078,41.8639,41.8749,50927.0
2017-03-09 13:50:00,76.29,76.34,76.28,76.31,59843.0,41.8804,41.9078,41.8749,41.8913,59843.0
2017-03-09 14:00:00,76.32,76.34,76.23,76.27,129688.0,41.8968,41.9078,41.8474,41.8694,129688.0
2017-03-09 14:10:00,76.27,76.27,76.13,76.15,229200.0,41.8694,41.8694,41.7925,41.8035,229200.0
2017-03-09 14:20:00,76.15,76.24,76.14,76.15,152282.0,41.8035,41.8529,41.798,41.8035,152282.0
2017-03-09 14:30:00,76.15,76.17,76.09,76.16,174179.0,41.8035,41.8145,41.7706,41.809,174179.0
2017-03-09 14:40:00,76.16,76.17,76.13,76.15,101670.0,41.809,41.8145,41.7925,41.8035,101670.0
2017-03-09 14:50:00,76.14,76.19,76.14,76.17,61983.0,41.798,41.8255,41.798,41.8145,61983.0
2017-03-09 15:00:00,76.17,76.2,76.15,76.19,95589.0,41.8145,41.831,41.8035,41.8255,95589.0
2017-03-09 15:10:00,76.18,76.22,76.16,76.22,61573.0,41.82,41.8419,41.809,41.8419,61573.0
2017-03-09 15:20:00,76.22,76.22,76.12,76.2,112655.0,41.8419,41.8419,41.787,41.831,112655.0
2017-03-09 15:30:00,76.19,76.25,76.14,76.15,133831.0,41.8255,41.8584,41.798,41.8035,133831.0
2017-03-09 15:40:00,76.16,76.25,76.15,76.22,157559.0,41.809,41.8584,41.8035,41.8419,157559.0
2017-03-09 15:50:00,76.22,76.25,76.19,76.2,462230.0,41.8419,41.8584,41.8255,41.831,462230.0
2017-03-10 09:30:00,76.42,76.55,76.3,76.37,295843.0,41.9517,42.0231,41.8859,41.9243,295843.0
2017-03-10 09:40:00,76.37,76.44,76.32,76.44,198411.0,41.9243,41.9627,41.8968,41.9627,198411.0
2017-03-10 09:50:00,76.44,76.44,76.15,76.2,165746.0,41.9627,41.9627,41.8035,41.831,165746.0
2017-03-10 10:00:00,76.2,76.25,76.16,76.21,132578.0,41.831,41.8584,41.809,41.8364,132578.0
2017-03-10 10:10:00,76.21,76.27,76.2,76.26,110484.0,41.8364,41.8694,41.831,41.8639,110484.0
2017-03-10 10:20:00,76.27,76.31,76.24,76.31,99946.0,41.8694,41.8913,41.8529,41.8913,99946.0
2017-03-10 10:30:00,76.3,76.33,76.29,76.3,107368.0,41.8859,41.9023,41.8804,41.8859,107368.0
2017-03-10 10:40:00,76.3,76.35,76.25,76.31,145271.0,41.8859,41.9133,41.8584,41.8913,145271.0
2017-03-10 10:50:00,76.31,76.34,76.29,76.3,77233.0,41.8913,41.9078,41.8804,41.8859,77233.0
2017-03-10 11:00:00,76.29,76.34,76.28,76.33,150600.0,41.8804,41.9078,41.8749,41.9023,150600.0
2017-03-10 11:10:00,76.33,76.42,76.33,76.41,82045.0,41.9023,41.9517,41.9023,41.9462,82045.0
2017-03-10 11:20:00,76.4,76.48,76.36,76.47,176740.0,41.9407,41.9847,41.9188,41.9792,176740.0
2017-03-10 11:30:00,76.47,76.47,76.35,76.39,104810.0,41.9792,41.9792,41.9133,41.9353,104810.0
2017-03-10 11:40:00,76.38,76.39,76.32,76.37,72049.0,41.9298,41.9353,41.8968,41.9243,72049.0
2017-03-10 11:50:00,76.37,76.38,76.32,76.32,75312.0,41.9243,41.9298,41.8968,41.8968,75312.0
2017-03-10 12:00:00,76.32,76.37,76.32,76.34,49161.0,41.8968,41.9243,41.8968,41.9078,49161.0
2017-03-10 12:10:00,76.35,76.38,76.32,76.38,77578.0,41.9133,41.9298,41.8968,41.9298,77578.0
2017-03-10 12:20:00,76.38,76.43,76.3,76.32,143486.0,41.9298,41.9572,41.8859,41.8968,143486.0
2017-03-10 12:30:00,76.32,76.36,76.31,76.34,68840.0,41.8968,41.9188,41.8913,41.9078,68840.0
2017-03-10 12:40:00,76.33,76.39,76.33,76.36,57112.0,41.9023,41.9353,41.9023,41.9188,57112.0
2017-03-10 12:50:00,76.36,76.37,76.31,76.36,100274.0,41.9188,41.9243,41.8913,41.9188,100274.0
2017-03-10 13:00:00,76.35,76.37,76.27,76.33,246982.0,41.9133,41.9243,41.8694,41.9023,246982.0
2017-03-10 13:10:00,76.32,76.34,76.25,76.25,211525.0,41.8968,41.9078,41.8584,41.8584,211525.0
2017-03-10 13:20:00,76.26,76.32,76.25,76.27,85322.0,41.8639,41.8968,41.8584,41.8694,85322.0
2017-03-10 13:30:00,76.27,76.28,76.22,76.25,216118.0,41.8694,41.8749,41.8419,41.8584,216118.0
2017-03-10 13:40:00,76.26,76.28,76.21,76.24,201244.0,41.8639,41.8749,41.8364,41.8529,201244.0
2017-03-10 13:50:00,76.24,76.31,76.22,76.27,85355.0,41.8529,41.8913,41.8419,41.8694,85355.0
2017-03-10 14:00:00,76.27,76.3,76.23,76.26,220949.0,41.8694,41.8859,41.8474,41.8639,220949.0
2017-03-10 14:10:00,76.26,76.27,76.18,76.2,187195.0,41.8639,41.8694,41.82,41.831,187195.0
2017-03-10 14:20:00,76.2,76.21,76.15,76.16,131816.0,41.831,41.8364,41.8035,41.809,131816.0
2017-03-10 14:30:00,76.16,76.18,76.13,76.16,101283.0,41.809,41.82,41.7925,41.809,101283.0
2017-03-10 14:40:00,76.16,76.19,76.14,76.18,63590.0,41.809,41.8255,41.798,41.82,63590.0
2017-03-10 14:50:00,76.18,76.28,76.17,76.25,153410.0,41.82,41.8749,41.8145,41.8584,153410.0
2017-03-10 15:00:00,76.25,76.3,76.24,76.28,88802.0,41.8584,41.8859,41.8529,41.8749,88802.0
2017-03-10 15:10:00,76.28,76.32,76.23,76.24,131764.0,41.8749,41.8968,41.8474,41.8529,131764.0
2017-03-10 15:20:00,76.24,76.31,76.23,76.3,162631.0,41.8529,41.8913,41.8474,41.8859,162631.0
2017-03-10 15:30:00,76.3,76.39,76.29,76.33,140738.0,41.8859,41.9353,41.8804,41.9023,140738.0
2017-03-10 15:40:00,76.34,76.42,76.3,76.42,170800.0,41.9078,41.9517,41.8859,41.9517,170800.0
2017-03-10 15:50:00,76.42,76.49,76.4,76.46,559653.0,41.9517,41.9902,41.9407,41.9737,559653.0
2017-03-13 09:30:00,75.94,76.2,75.9,76.03,304318.0,42.0244,42.1683,42.0022,42.0742,304318.0
2017-03-13 09:40:00,76.03,76.05,75.95,75.96,260817.0,42.0742,42.0852,42.0299,42.0354,260817.0
2017-03-13 09:50:00,75.96,76.03,75.93,75.94,200603.0,42.0354,42.0742,42.0188,42.0244,200603.0
2017-03-13 10:00:00,75.94,75.95,75.82,75.86,155523.0,42.0244,42.0299,41.958,41.9801,155523.0
2017-03-13 10:10:00,75.86,75.95,75.75,75.77,168826.0,41.9801,42.0299,41.9192,41.9303,168826.0
2017-03-13 10:20:00,75.78,75.82,75.7,75.76,110916.0,41.9358,41.958,41.8916,41.9248,110916.0
2017-03-13 10:30:00,75.76,75.79,75.69,75.73,129862.0,41.9248,41.9414,41.886,41.9082,129862.0
2017-03-13 10:40:00,75.74,75.93,75.73,75.89,170355.0,41.9137,42.0188,41.9082,41.9967,170355.0
2017-03-13 10:50:00,75.89,75.99,75.86,75.94,109568.0,41.9967,42.052,41.9801,42.0244,109568.0
2017-03-13 11:00:00,75.93,75.94,75.86,75.87,117532.0,42.0188,42.0244,41.9801,41.9856,117532.0
2017-03-13 11:10:00,75.86,75.93,75.86,75.89,69353.0,41.9801,42.0188,41.9801,41.9967,69353.0
2017-03-13 11:20:00,75.9,75.95,75.85,75.87,90497.0,42.0022,42.0299,41.9746,41.9856,90497.0
2017-03-13 11:30:00,75.88,75.88,75.79,75.87,59658.0,41.9912,41.9912,41.9414,41.9856,59658.0
2017-03-13 11:40:00,75.88,75.94,75.87,75.94,142809.0,41.9912,42.0244,41.9856,42.0244,142809.0
2017-03-13 11:50:00,75.94,76.03,75.93,76.03,109897.0,42.0244,42.0742,42.0188,42.0742,109897.0
2017-03-13 12:00:00,76.03,76.03,75.87,75.87,60835.0,42.0742,42.0742,41.9856,41.9856,60835.0
2017-03-13 12:10:00,75.87,75.88,75.78,75.79,89270.0,41.9856,41.9912,41.9358,41.9414,89270.0
2017-03-13 12:20:00,75.79,75.83,75.72,75.81,100948.0,41.9414,41.9635,41.9026,41.9524,100948.0
2017-03-13 12:30:00,75.81,75.82,75.75,75.76,58172.0,41.9524,41.958,41.9192,41.9248,58172.0
2017-03-13 12:40:00,75.75,75.77,75.65,75.67,91671.0,41.9192,41.9303,41.8639,41.875,91671.0
2017-03-13 12:50:00,75.66,75.67,75.59,75.6,80433.0,41.8694,41.875,41.8307,41.8362,80433.0
2017-03-13 13:00:00,75.6,75.6,75.54,75.57,150694.0,41.8362,41.8362,41.803,41.8196,150694.0
2017-03-13 13:10:00,75.57,75.57,75.49,75.49,114478.0,41.8196,41.8196,41.7753,41.7753,114478.0
2017-03-13 13:20:00,75.5,75.51,75.43,75.44,127318.0,41.7809,41.7864,41.7421,41.7477,127318.0
2017-03-13 13:30:00,75.44,75.47,75.39,75.41,84540.0,41.7477,41.7643,41.72,41.7311,84540.0
2017-03-13 13:40:00,75.4,75.49,75.4,75.49,69835.0,41.7255,41.7753,41.7255,41.7753,69835.0
2017-03-13 13:50:00,75.48,75.6,75.48,75.59,76415.0,41.7698,41.8362,41.7698,41.8307,76415.0
2017-03-13 14:00:00,75.59,75.67,75.58,75.67,90493.0,41.8307,41.875,41.8252,41.875,90493.0
2017-03-13 14:10:00,75.67,75.67,75.62,75.64,41878.0,41.875,41.875,41.8473,41.8584,41878.0
2017-03-13 14:20:00,75.64,75.69,75.63,75.67,48778.0,41.8584,41.886,41.8528,41.875,48778.0
2017-03-13 14:30:00,75.67,75.67,75.58,75.59,80443.0,41.875,41.875,41.8252,41.8307,80443.0
2017-03-13 14:40:00,75.59,75.63,75.56,75.62,59137.0,41.8307,41.8528,41.8141,41.8473,59137.0
2017-03-13 14:50:00,75.62,75.71,75.6,75.71,61920.0,41.8473,41.8971,41.8362,41.8971,61920.0
2017-03-13 15:00:00,75.71,75.72,75.64,75.72,150836.0,41.8971,41.9026,41.8584,41.9026,150836.0
2017-03-13 15:10:00,75.72,75.73,75.67,75.69,56830.0,41.9026,41.9082,41.875,41.886,56830.0
2017-03-13 15:20:00,75.68,75.75,75.68,75.75,82771.0,41.8805,41.9192,41.8805,41.9192,82771.0
2017-03-13 15:30:00,75.74,75.79,75.7,75.7,124116.0,41.9137,41.9414,41.8916,41.8916,124116.0
2017-03-13 15:40:00,75.7,75.78,75.68,75.71,187286.0,41.8916,41.9358,41.8805,41.8971,187286.0
2017-03-13 15:50:00,75.71,75.72,75.65,75.66,471465.0,41.8971,41.9026,41.8639,41.8694,471465.0
2017-03-14 09:30:00,75.66,75.78,75.33,75.65,281018.0,41.8694,41.9358,41.6868,41.8639,281018.0
2017-03-14 09:40:00,75.64,75.8,75.52,75.6,193746.0,41.8584,41.9469,41.792,41.8362,193746.0
2017-03-14 09:50:00,75.6,75.75,75.59,75.69,150318.0,41.8362,41.9192,41.8307,41.886,150318.0
2017-03-14 10:00:00,75.7,75.8,75.6,75.68,152309.0,41.8916,41.9469,41.8362,41.8805,152309.0
2017-03-14 10:10:00,75.68,75.7,75.41,75.49,162058.0,41.8805,41.8916,41.7311,41.7753,162058.0
2017-03-14 10:20:00,75.48,75.6,75.46,75.46,93674.0,41.7698,41.8362,41.7587,41.7587,93674.0
2017-03-14 10:30:00,75.46,75.49,75.4,75.4,188693.0,41.7587,41.7753,41.7255,41.7255,188693.0
2017-03-14 10:40:00,75.41,75.48,75.36,75.4,144521.0,41.7311,41.7698,41.7034,41.7255,144521.0
2017-03-14 10:50:00,75.4,75.42,75.31,75.34,143813.0,41.7255,41.7366,41.6757,41.6923,143813.0
2017-03-14 11:00:00,75.34,75.44,75.33,75.44,79208.0,41.6923,41.7477,41.6868,41.7477,79208.0
2017-03-14 11:10:00,75.44,75.46,75.37,75.39,129035.0,41.7477,41.7587,41.7089,41.72,129035.0
2017-03-14 11:20:00,75.36,75.43,75.34,75.38,99392.0,41.7034,41.7421,41.6923,41.7145,99392.0
2017-03-14 11:30:00,75.39,75.45,75.36,75.39,101589.0,41.72,41.7532,41.7034,41.72,101589.0
2017-03-14 11:40:00,75.39,75.43,75.35,75.43,76786.0,41.72,41.7421,41.6979,41.7421,76786.0
2017-03-14 11:50:00,75.43,75.45,75.38,75.41,74953.0,41.7421,41.7532,41.7145,41.7311,74953.0
2017-03-14 12:00:00,75.41,75.43,75.33,75.33,48574.0,41.7311,41.7421,41.6868,41.6868,48574.0
2017-03-14 12:10:00,75.34,75.36,75.28,75.29,82611.0,41.6923,41.7034,41.6591,41.6647,82611.0
2017-03-14 12:20:00,75.29,75.36,75.29,75.36,54020.0,41.6647,41.7034,41.6647,41.7034,54020.0
2017-03-14 12:30:00,75.36,75.39,75.3,75.36,56814.0,41.7034,41.72,41.6702,41.7034,56814.0
2017-03-14 12:40:00,75.36,75.37,75.29,75.33,60730.0,41.7034,41.7089,41.6647,41.6868,60730.0
2017-03-14 12:50:00,75.33,75.36,75.29,75.34,60339.0,41.6868,41.7034,41.6647,41.6923,60339.0
2017-03-14 13:00:00,75.34,75.37,75.15,75.24,1230756.0,41.6923,41.7089,41.5872,41.637,1230756.0
2017-03-14 13:10:00,75.25,75.33,75.15,75.23,810062.0,41.6425,41.6868,41.5872,41.6315,810062.0
2017-03-14 13:20:00,75.23,75.24,75.18,75.2,93374.0,41.6315,41.637,41.6038,41.6149,93374.0
2017-03-14 13:30:00,75.21,75.21,75.14,75.17,92076.0,41.6204,41.6204,41.5817,41.5983,92076.0
2017-03-14 13:40:00,75.19,75.23,75.18,75.22,76343.0,41.6093,41.6315,41.6038,41.6259,76343.0
2017-03-14 13:50:00,75.22,75.23,75.17,75.19,78689.0,41.6259,41.6315,41.5983,41.6093,78689.0
2017-03-14 14:00:00,75.2,75.22,75.17,75.19,90851.0,41.6149,41.6259,41.5983,41.6093,90851.0
2017-03-14 14:10:00,75.19,75.24,75.18,75.2,78882.0,41.6093,41.637,41.6038,41.6149,78882.0
2017-03-14 14:20:00,75.2,75.25,75.18,75.21,57587.0,41.6149,41.6425,41.6038,41.6204,57587.0
2017-03-14 14:30:00,75.22,75.3,75.21,75.28,57999.0,41.6259,41.6702,41.6204,41.6591,57999.0
2017-03-14 14:40:00,75.27,75.28,75.24,75.25,80029.0,41.6536,41.6591,41.637,41.6425,80029.0
2017-03-14 14:50:00,75.26,75.3,75.22,75.28,77093.0,41.6481,41.6702,41.6259,41.6591,77093.0
2017-03-14 15:00:00,75.28,75.29,75.26,75.27,65877.0,41.6591,41.6647,41.6481,41.6536,65877.0
2017-03-14 15:10:00,75.28,75.29,75.26,75.27,77059.0,41.6591,41.6647,41.6481,41.6536,77059.0
2017-03-14 15:20:00,75.26,75.37,75.26,75.37,91592.0,41.6481,41.7089,41.6481,41.7089,91592.0
2017-03-14 15:30:00,75.36,75.37,75.27,75.31,127674.0,41.7034,41.7089,41.6536,41.6757,127674.0
2017-03-14 15:40:00,75.31,75.37,75.29,75.35,160389.0,41.6757,41.7089,41.6647,41.6979,160389.0
2017-03-14 15:50:00,75.36,75.36,75.24,75.32,598116.0,41.7034,41.7034,41.637,41.6813,598116.0
2017-03-15 09:30:00,75.58,75.64,75.28,75.42,306551.0,41.8252,41.8584,41.6591,41.7366,306551.0
2017-03-15 09:40:00,75.42,75.6,75.37,75.56,272144.0,41.7366,41.8362,41.7089,41.8141,272144.0
2017-03-15 09:50:00,75.56,75.65,75.47,75.48,117596.0,41.8141,41.8639,41.7643,41.7698,117596.0
2017-03-15 10:00:00,75.47,75.54,75.47,75.52,124138.0,41.7643,41.803,41.7643,41.792,124138.0
2017-03-15 10:10:00,75.52,75.56,75.49,75.52,127215.0,41.792,41.8141,41.7753,41.792,127215.0
2017-03-15 10:20:00,75.52,75.55,75.44,75.48,176938.0,41.792,41.8086,41.7477,41.7698,176938.0
2017-03-15 10:30:00,75.49,75.51,75.43,75.44,76977.0,41.7753,41.7864,41.7421,41.7477,76977.0
2017-03-15 10:40:00,75.44,75.48,75.34,75.34,61913.0,41.7477,41.7698,41.6923,41.6923,61913.0
2017-03-15 10:50:00,75.34,75.38,75.27,75.29,122149.0,41.6923,41.7145,41.6536,41.6647,122149.0
2017-03-15 11:00:00,75.29,75.34,75.28,75.31,62117.0,41.6647,41.6923,41.6591,41.6757,62117.0
2017-03-15 11:10:00,75.31,75.41,75.3,75.37,91716.0,41.6757,41.7311,41.6702,41.7089,91716.0
2017-03-15 11:20:00,75.37,75.42,75.34,75.39,85447.0,41.7089,41.7366,41.6923,41.72,85447.0
2017-03-15 11:30:00,75.39,75.4,75.35,75.4,102703.0,41.72,41.7255,41.6979,41.7255,102703.0
2017-03-15 11:40:00,75.41,75.44,75.38,75.41,73887.0,41.7311,41.7477,41.7145,41.7311,73887.0
2017-03-15 11:50:00,75.41,75.45,75.38,75.38,86194.0,41.7311,41.7532,41.7145,41.7145,86194.0
2017-03-15 12:00:00,75.39,75.41,75.31,75.31,99421.0,41.72,41.7311,41.6757,41.6757,99421.0
2017-03-15 12:10:00,75.31,75.31,75.19,75.2,194945.0,41.6757,41.6757,41.6093,41.6149,194945.0
2017-03-15 12:20:00,75.21,75.22,75.15,75.16,88207.0,41.6204,41.6259,41.5872,41.5927,88207.0
2017-03-15 12:30:00,75.16,75.21,75.13,75.18,276912.0,41.5927,41.6204,41.5761,41.6038,276912.0
2017-03-15 12:40:00,75.17,75.19,75.12,75.18,111901.0,41.5983,41.6093,41.5706,41.6038,111901.0
2017-03-15 12:50:00,75.18,75.18,75.14,75.16,82596.0,41.6038,41.6038,41.5817,41.5927,82596.0
2017-03-15 13:00:00,75.16,75.19,75.13,75.15,111520.0,41.5927,41.6093,41.5761,41.5872,111520.0
2017-03-15 13:10:00,75.15,75.21,75.14,75.17,76533.0,41.5872,41.6204,41.5817,41.5983,76533.0
2017-03-15 13:20:00,75.17,75.23,75.16,75.21,54999.0,41.5983,41.6315,41.5927,41.6204,54999.0
2017-03-15 13:30:00,75.22,75.28,75.19,75.25,87862.0,41.6259,41.6591,41.6093,41.6425,87862.0
2017-03-15 13:40:00,75.24,75.26,75.22,75.25,52674.0,41.637,41.6481,41.6259,41.6425,52674.0
2017-03-15 13:50:00,75.25,75.3,75.13,75.16,90769.0,41.6425,41.6702,41.5761,41.5927,90769.0
2017-03-15 14:00:00,75.17,75.58,75.11,75.54,195709.0,41.5983,41.8252,41.5651,41.803,195709.0
2017-03-15 14:10:00,75.52,75.66,75.51,75.57,363075.0,41.792,41.8694,41.7864,41.8196,363075.0
2017-03-15 14:20:00,75.57,75.61,75.47,75.58,236060.0,41.8196,41.8418,41.7643,41.8252,236060.0
2017-03-15 14:30:00,75.57,75.61,75.5,75.53,172945.0,41.8196,41.8418,41.7809,41.7975,172945.0
2017-03-15 14:40:00,75.53,75.67,75.49,75.67,181944.0,41.7975,41.875,41.7753,41.875,181944.0
2017-03-15 14:50:00,75.67,75.73,75.66,75.72,173247.0,41.875,41.9082,41.8694,41.9026,173247.0
2017-03-15 15:00:00,75.72,75.81,75.71,75.74,240715.0,41.9026,41.9524,41.8971,41.9137,240715.0
2017-03-15 15:10:00,75.75,75.82,75.74,75.79,281566.0,41.9192,41.958,41.9137,41.9414,281566.0
2017-03-15 15:20:00,75.78,75.79,75.62,75.65,286929.0,41.9358,41.9414,41.8473,41.8639,286929.0
2017-03-15 15:30:00,75.65,75.71,75.61,75.68,518505.0,41.8639,41.8971,41.8418,41.8805,518505.0
2017-03-15 15:40:00,75.68,75.77,75.62,75.73,279121.0,41.8805,41.9303,41.8473,41.9082,279121.0
2017-03-15 15:50:00,75.72,75.81,75.62,75.65,497881.0,41.9026,41.9524,41.8473,41.8639,497881.0
2017-03-16 09:30:00,75.83,75.84,75.27,75.3,268136.0,41.9635,41.969,41.6536,41.6702,268136.0
2017-03-16 09:40:00,75.29,75.5,75.24,75.47,255655.0,41.6647,41.7809,41.637,41.7643,255655.0
2017-03-16 09:50:00,75.46,75.47,75.3,75.32,241721.0,41.7587,41.7643,41.6702,41.6813,241721.0
2017-03-16 10:00:00,75.32,75.47,75.31,75.43,126060.0,41.6813,41.7643,41.6757,41.7421,126060.0
2017-03-16 10:10:00,75.42,75.48,75.29,75.47,103321.0,41.7366,41.7698,41.6647,41.7643,103321.0
2017-03-16 10:20:00,75.48,75.48,75.37,75.44,74539.0,41.7698,41.7698,41.7089,41.7477,74539.0
2017-03-16 10:30:00,75.43,75.47,75.39,75.42,60895.0,41.7421,41.7643,41.72,41.7366,60895.0
2017-03-16 10:40:00,75.42,75.57,75.41,75.55,76348.0,41.7366,41.8196,41.7311,41.8086,76348.0
2017-03-16 10:50:00,75.55,75.57,75.46,75.48,99890.0,41.8086,41.8196,41.7587,41.7698,99890.0
2017-03-16 11:00:00,75.48,75.48,75.36,75.38,70807.0,41.7698,41.7698,41.7034,41.7145,70807.0
2017-03-16 11:10:00,75.38,75.48,75.38,75.44,102404.0,41.7145,41.7698,41.7145,41.7477,102404.0
2017-03-16 11:20:00,75.45,75.45,75.35,75.4,64529.0,41.7532,41.7532,41.6979,41.7255,64529.0
2017-03-16 11:30:00,75.41,75.43,75.31,75.31,96797.0,41.7311,41.7421,41.6757,41.6757,96797.0
2017-03-16 11:40:00,75.31,75.35,75.28,75.29,77210.0,41.6757,41.6979,41.6591,41.6647,77210.0
2017-03-16 11:50:00,75.29,75.31,75.27,75.28,64586.0,41.6647,41.6757,41.6536,41.6591,64586.0
2017-03-16 12:00:00,75.28,75.29,75.22,75.24,74490.0,41.6591,41.6647,41.6259,41.637,74490.0
2017-03-16 12:10:00,75.24,75.39,75.23,75.38,46978.0,41.637,41.72,41.6315,41.7145,46978.0
2017-03-16 12:20:00,75.37,75.43,75.34,75.41,73769.0,41.7089,41.7421,41.6923,41.7311,73769.0
2017-03-16 12:30:00,75.41,75.42,75.34,75.39,79560.0,41.7311,41.7366,41.6923,41.72,79560.0
2017-03-16 12:40:00,75.39,75.4,75.35,75.36,80530.0,41.72,41.7255,41.6979,41.7034,80530.0
2017-03-16 12:50:00,75.35,75.37,75.31,75.34,180422.0,41.6979,41.7089,41.6757,41.6923,180422.0
2017-03-16 13:00:00,75.34,75.38,75.33,75.37,95383.0,41.6923,41.7145,41.6868,41.7089,95383.0
2017-03-16 13:10:00,75.37,75.42,75.33,75.35,84929.0,41.7089,41.7366,41.6868,41.6979,84929.0
2017-03-16 13:20:00,75.36,75.37,75.31,75.31,47055.0,41.7034,41.7089,41.6757,41.6757,47055.0
2017-03-16 13:30:00,75.32,75.38,75.31,75.32,61358.0,41.6813,41.7145,41.6757,41.6813,61358.0
2017-03-16 13:40:00,75.31,75.32,75.27,75.3,117804.0,41.6757,41.6813,41.6536,41.6702,117804.0
2017-03-16 13:50:00,75.3,75.31,75.26,75.27,68396.0,41.6702,41.6757,41.6481,41.6536,68396.0
2017-03-16 14:00:00,75.27,75.31,75.24,75.27,77504.0,41.6536,41.6757,41.637,41.6536,77504.0
2017-03-16 14:10:00,75.27,75.33,75.26,75.32,70316.0,41.6536,41.6868,41.6481,41.6813,70316.0
2017-03-16 14:20:00,75.32,75.33,75.26,75.31,128890.0,41.6813,41.6868,41.6481,41.6757,128890.0
2017-03-16 14:30:00,75.31,75.32,75.25,75.26,80560.0,41.6757,41.6813,41.6425,41.6481,80560.0
2017-03-16 14:40:00,75.26,75.29,75.18,75.23,131105.0,41.6481,41.6647,41.6038,41.6315,131105.0
2017-03-16 14:50:00,75.23,75.24,75.19,75.22,105613.0,41.6315,41.637,41.6093,41.6259,105613.0
2017-03-16 15:00:00,75.21,75.22,75.17,75.17,83255.0,41.6204,41.6259,41.5983,41.5983,83255.0
2017-03-16 15:10:00,75.17,75.3,75.17,75.28,107607.0,41.5983,41.6702,41.5983,41.6591,107607.0
2017-03-16 15:20:00,75.28,75.35,75.27,75.3,164965.0,41.6591,41.6979,41.6536,41.6702,164965.0
2017-03-16 15:30:00,75.3,75.34,75.27,75.31,121990.0,41.6702,41.6923,41.6536,41.6757,121990.0
2017-03-16 15:40:00,75.32,75.38,75.27,75.33,176458.0,41.6813,41.7145,41.6536,41.6868,176458.0
2017-03-16 15:50:00,75.33,75.33,75.19,75.29,666719.0,41.6868,41.6868,41.6093,41.6647,666719.0
2017-03-17 09:30:00,75.42,75.44,75.23,75.38,1882369.0,41.7366,41.7477,41.6315,41.7145,1882369.0
2017-03-17 09:40:00,75.38,75.54,75.36,75.54,152292.0,41.7145,41.803,41.7034,41.803,152292.0
2017-03-17 09:50:00,75.54,75.61,75.52,75.59,120908.0,41.803,41.8418,41.792,41.8307,120908.0
2017-03-17 10:00:00,75.59,75.6,75.51,75.56,122153.0,41.8307,41.8362,41.7864,41.8141,122153.0
2017-03-17 10:10:00,75.55,75.63,75.52,75.52,120554.0,41.8086,41.8528,41.792,41.792,120554.0
2017-03-17 10:20:00,75.52,75.58,75.48,75.58,71871.0,41.792,41.8252,41.7698,41.8252,71871.0
2017-03-17 10:30:00,75.57,75.6,75.52,75.6,92358.0,41.8196,41.8362,41.792,41.8362,92358.0
2017-03-17 10:40:00,75.6,75.65,75.56,75.61,120704.0,41.8362,41.8639,41.8141,41.8418,120704.0
2017-03-17 10:50:00,75.61,75.61,75.5,75.53,114009.0,41.8418,41.8418,41.7809,41.7975,114009.0
2017-03-17 11:00:00,75.52,75.57,75.52,75.56,60647.0,41.792,41.8196,41.792,41.8141,60647.0
2017-03-17 11:10:00,75.55,75.61,75.53,75.61,71454.0,41.8086,41.8418,41.7975,41.8418,71454.0
2017-03-17 11:20:00,75.61,75.61,75.55,75.61,85335.0,41.8418,41.8418,41.8086,41.8418,85335.0
2017-03-17 11:30:00,75.61,75.66,75.56,75.59,118896.0,41.8418,41.8694,41.8141,41.8307,118896.0
2017-03-17 11:40:00,75.6,75.66,75.59,75.64,58717.0,41.8362,41.8694,41.8307,41.8584,58717.0
2017-03-17 11:50:00,75.64,75.65,75.59,75.61,91866.0,41.8584,41.8639,41.8307,41.8418,91866.0
2017-03-17 12:00:00,75.61,75.66,75.56,75.58,47994.0,41.8418,41.8694,41.8141,41.8252,47994.0
2017-03-17 12:10:00,75.57,75.63,75.54,75.63,61145.0,41.8196,41.8528,41.803,41.8528,61145.0
2017-03-17 12:20:00,75.63,75.71,75.63,75.71,52128.0,41.8528,41.8971,41.8528,41.8971,52128.0
2017-03-17 12:30:00,75.71,75.74,75.65,75.7,98772.0,41.8971,41.9137,41.8639,41.8916,98772.0
2017-03-17 12:40:00,75.7,75.74,75.68,75.69,34645.0,41.8916,41.9137,41.8805,41.886,34645.0
2017-03-17 12:50:00,75.68,75.7,75.64,75.69,48991.0,41.8805,41.8916,41.8584,41.886,48991.0
2017-03-17 13:00:00,75.7,75.79,75.69,75.78,69631.0,41.8916,41.9414,41.886,41.9358,69631.0
2017-03-17 13:10:00,75.78,75.85,75.77,75.83,44747.0,41.9358,41.9746,41.9303,41.9635,44747.0
2017-03-17 13:20:00,75.82,75.87,75.81,75.86,50812.0,41.958,41.9856,41.9524,41.9801,50812.0
2017-03-17 13:30:00,75.86,75.87,75.82,75.83,37521.0,41.9801,41.9856,41.958,41.9635,37521.0
2017-03-17 13:40:00,75.84,75.86,75.82,75.82,41040.0,41.969,41.9801,41.958,41.958,41040.0
2017-03-17 13:50:00,75.83,75.83,75.75,75.78,85563.0,41.9635,41.9635,41.9192,41.9358,85563.0
2017-03-17 14:00:00,75.77,75.84,75.77,75.84,53557.0,41.9303,41.969,41.9303,41.969,53557.0
2017-03-17 14:10:00,75.84,75.86,75.81,75.81,75437.0,41.969,41.9801,41.9524,41.9524,75437.0
2017-03-17 14:20:00,75.81,75.82,75.74,75.74,52337.0,41.9524,41.958,41.9137,41.9137,52337.0
2017-03-17 14:30:00,75.74,75.75,75.72,75.75,43141.0,41.9137,41.9192,41.9026,41.9192,43141.0
2017-03-17 14:40:00,75.74,75.74,75.63,75.63,80619.0,41.9137,41.9137,41.8528,41.8528,80619.0
2017-03-17 14:50:00,75.63,75.64,75.57,75.58,106402.0,41.8528,41.8584,41.8196,41.8252,106402.0
2017-03-17 15:00:00,75.58,75.62,75.51,75.56,141334.0,41.8252,41.8473,41.7864,41.8141,141334.0
2017-03-17 15:10:00,75.56,75.57,75.44,75.45,222803.0,41.8141,41.8196,41.7477,41.7532,222803.0
2017-03-17 15:20:00,75.45,75.53,75.44,75.5,186193.0,41.7532,41.7975,41.7477,41.7809,186193.0
2017-03-17 15:30:00,75.51,75.53,75.39,75.5,210609.0,41.7864,41.7975,41.72,41.7809,210609.0
2017-03-17 15:40:00,75.51,75.52,75.31,75.32,347948.0,41.7864,41.792,41.6757,41.6813,347948.0
2017-03-17 15:50:00,75.32,75.4,75.15,75.16,612499.0,41.6813,41.7255,41.5872,41.5927,612499.0
2017-03-20 09:30:00,75.26,75.85,75.26,75.7,298324.0,41.6481,41.9746,41.6481,41.8916,298324.0
2017-03-20 09:40:00,75.7,75.8,75.67,75.79,123565.0,41.8916,41.9469,41.875,41.9414,123565.0
2017-03-20 09:50:00,75.8,75.85,75.69,75.82,161417.0,41.9469,41.9746,41.886,41.958,161417.0
2017-03-20 10:00:00,75.81,75.81,75.72,75.78,190812.0,41.9524,41.9524,41.9026,41.9358,190812.0
2017-03-20 10:10:00,75.78,75.79,75.67,75.7,142538.0,41.9358,41.9414,41.875,41.8916,142538.0
2017-03-20 10:20:00,75.7,75.75,75.63,75.68,142024.0,41.8916,41.9192,41.8528,41.8805,142024.0
2017-03-20 10:30:00,75.67,75.68,75.61,75.63,110303.0,41.875,41.8805,41.8418,41.8528,110303.0
2017-03-20 10:40:00,75.63,75.73,75.6,75.67,125470.0,41.8528,41.9082,41.8362,41.875,125470.0
2017-03-20 10:50:00,75.68,75.72,75.62,75.68,100163.0,41.8805,41.9026,41.8473,41.8805,100163.0
2017-03-20 11:00:00,75.68,75.71,75.6,75.61,85165.0,41.8805,41.8971,41.8362,41.8418,85165.0
2017-03-20 11:10:00,75.61,75.66,75.6,75.66,150112.0,41.8418,41.8694,41.8362,41.8694,150112.0
2017-03-20 11:20:00,75.65,75.66,75.54,75.55,96830.0,41.8639,41.8694,41.803,41.8086,96830.0
2017-03-20 11:30:00,75.55,75.59,75.51,75.57,86270.0,41.8086,41.8307,41.7864,41.8196,86270.0
2017-03-20 11:40:00,75.57,75.57,75.49,75.54,75577.0,41.8196,41.8196,41.7753,41.803,75577.0
2017-03-20 11:50:00,75.54,75.54,75.49,75.52,71725.0,41.803,41.803,41.7753,41.792,71725.0
2017-03-20 12:00:00,75.52,75.62,75.5,75.59,72935.0,41.792,41.8473,41.7809,41.8307,72935.0
2017-03-20 12:10:00,75.59,75.62,75.52,75.53,62811.0,41.8307,41.8473,41.792,41.7975,62811.0
2017-03-20 12:20:00,75.53,75.57,75.5,75.54,67156.0,41.7975,41.8196,41.7809,41.803,67156.0
2017-03-20 12:30:00,75.54,75.56,75.5,75.54,50406.0,41.803,41.8141,41.7809,41.803,50406.0
2017-03-20 12:40:00,75.54,75.54,75.45,75.48,74937.0,41.803,41.803,41.7532,41.7698,74937.0
2017-03-20 12:50:00,75.47,75.57,75.47,75.5,53406.0,41.7643,41.8196,41.7643,41.7809,53406.0
2017-03-20 13:00:00,75.49,75.57,75.49,75.54,63931.0,41.7753,41.8196,41.7753,41.803,63931.0
2017-03-20 13:10:00,75.55,75.59,75.51,75.59,58321.0,41.8086,41.8307,41.7864,41.8307,58321.0
2017-03-20 13:20:00,75.59,75.65,75.59,75.63,59376.0,41.8307,41.8639,41.8307,41.8528,59376.0
2017-03-20 13:30:00,75.63,75.67,75.59,75.59,59360.0,41.8528,41.875,41.8307,41.8307,59360.0
2017-03-20 13:40:00,75.59,75.64,75.56,75.62,78474.0,41.8307,41.8584,41.8141,41.8473,78474.0
2017-03-20 13:50:00,75.62,75.64,75.55,75.56,105394.0,41.8473,41.8584,41.8086,41.8141,105394.0
2017-03-20 14:00:00,75.56,75.56,75.49,75.5,85778.0,41.8141,41.8141,41.7753,41.7809,85778.0
2017-03-20 14:10:00,75.49,75.5,75.43,75.45,82495.0,41.7753,41.7809,41.7421,41.7532,82495.0
2017-03-20 14:20:00,75.45,75.5,75.44,75.5,72721.0,41.7532,41.7809,41.7477,41.7809,72721.0
2017-03-20 14:30:00,75.5,75.53,75.36,75.4,97932.0,41.7809,41.7975,41.7034,41.7255,97932.0
2017-03-20 14:40:00,75.41,75.46,75.35,75.37,67768.0,41.7311,41.7587,41.6979,41.7089,67768.0
2017-03-20 14:50:00,75.38,75.47,75.36,75.45,73889.0,41.7145,41.7643,41.7034,41.7532,73889.0
2017-03-20 15:00:00,75.45,75.49,75.43,75.44,62570.0,41.7532,41.7753,41.7421,41.7477,62570.0
2017-03-20 15:10:00,75.44,75.53,75.43,75.5,78854.0,41.7477,41.7975,41.7421,41.7809,78854.0
2017-03-20 15:20:00,75.51,75.55,75.5,75.55,124459.0,41.7864,41.8086,41.7809,41.8086,124459.0
2017-03-20 15:30:00,75.55,75.59,75.49,75.49,141245.0,41.8086,41.8307,41.7753,41.7753,141245.0
2017-03-20 15:40:00,75.48,75.52,75.46,75.49,169162.0,41.7698,41.792,41.7587,41.7753,169162.0
2017-03-20 15:50:00,75.49,75.57,75.47,75.57,381563.0,41.7753,41.8196,41.7643,41.8196,381563.0
2017-03-21 09:30:00,75.72,75.9,75.71,75.84,292399.0,41.9026,42.0022,41.8971,41.969,292399.0
2017-03-21 09:40:00,75.85,75.88,75.8,75.83,109903.0,41.9746,41.9912,41.9469,41.9635,109903.0
2017-03-21 09:50:00,75.83,75.92,75.82,75.92,136803.0,41.9635,42.0133,41.958,42.0133,136803.0
2017-03-21 10:00:00,75.92,75.93,75.83,75.89,106012.0,42.0133,42.0188,41.9635,41.9967,106012.0
2017-03-21 10:10:00,75.89,75.94,75.85,75.85,96365.0,41.9967,42.0244,41.9746,41.9746,96365.0
2017-03-21 10:20:00,75.84,75.87,75.7,75.71,97241.0,41.969,41.9856,41.8916,41.8971,97241.0
2017-03-21 10:30:00,75.7,75.73,75.63,75.64,76218.0,41.8916,41.9082,41.8528,41.8584,76218.0
2017-03-21 10:40:00,75.64,75.89,75.63,75.89,148236.0,41.8584,41.9967,41.8528,41.9967,148236.0
2017-03-21 10:50:00,75.89,75.9,75.69,75.81,178985.0,41.9967,42.0022,41.886,41.9524,178985.0
2017-03-21 11:00:00,75.8,75.95,75.78,75.95,187837.0,41.9469,42.0299,41.9358,42.0299,187837.0
2017-03-21 11:10:00,75.95,76.05,75.94,76.03,169208.0,42.0299,42.0852,42.0244,42.0742,169208.0
2017-03-21 11:20:00,76.02,76.05,75.93,75.95,167435.0,42.0686,42.0852,42.0188,42.0299,167435.0
2017-03-21 11:30:00,75.95,75.97,75.88,75.95,110809.0,42.0299,42.041,41.9912,42.0299,110809.0
2017-03-21 11:40:00,75.94,75.94,75.83,75.84,95681.0,42.0244,42.0244,41.9635,41.969,95681.0
2017-03-21 11:50:00,75.83,75.87,75.77,75.83,96392.0,41.9635,41.9856,41.9303,41.9635,96392.0
2017-03-21 12:00:00,75.83,75.9,75.81,75.87,102597.0,41.9635,42.0022,41.9524,41.9856,102597.0
2017-03-21 12:10:00,75.87,76.0,75.85,75.98,99238.0,41.9856,42.0576,41.9746,42.0465,99238.0
2017-03-21 12:20:00,75.97,76.04,75.93,76.02,125948.0,42.041,42.0797,42.0188,42.0686,125948.0
2017-03-21 12:30:00,76.02,76.05,75.97,76.01,65708.0,42.0686,42.0852,42.041,42.0631,65708.0
2017-03-21 12:40:00,76.01,76.02,75.95,75.98,88912.0,42.0631,42.0686,42.0299,42.0465,88912.0
2017-03-21 12:50:00,75.97,76.02,75.95,76.01,68552.0,42.041,42.0686,42.0299,42.0631,68552.0
2017-03-21 13:00:00,76.01,76.08,76.0,76.05,96792.0,42.0631,42.1018,42.0576,42.0852,96792.0
2017-03-21 13:10:00,76.04,76.08,75.99,76.06,67487.0,42.0797,42.1018,42.052,42.0908,67487.0
2017-03-21 13:20:00,76.07,76.08,75.99,76.06,97535.0,42.0963,42.1018,42.052,42.0908,97535.0
2017-03-21 13:30:00,76.06,76.07,76.02,76.03,53965.0,42.0908,42.0963,42.0686,42.0742,53965.0
2017-03-21 13:40:00,76.03,76.07,76.02,76.04,90066.0,42.0742,42.0963,42.0686,42.0797,90066.0
2017-03-21 13:50:00,76.05,76.06,75.98,76.0,70244.0,42.0852,42.0908,42.0465,42.0576,70244.0
2017-03-21 14:00:00,76.01,76.07,75.99,76.05,91189.0,42.0631,42.0963,42.052,42.0852,91189.0
2017-03-21 14:10:00,76.05,76.13,76.05,76.12,89576.0,42.0852,42.1295,42.0852,42.124,89576.0
2017-03-21 14:20:00,76.12,76.12,76.04,76.06,95411.0,42.124,42.124,42.0797,42.0908,95411.0
2017-03-21 14:30:00,76.06,76.09,76.02,76.08,102359.0,42.0908,42.1074,42.0686,42.1018,102359.0
2017-03-21 14:40:00,76.09,76.1,76.02,76.1,96978.0,42.1074,42.1129,42.0686,42.1129,96978.0
2017-03-21 14:50:00,76.09,76.1,76.03,76.06,87932.0,42.1074,42.1129,42.0742,42.0908,87932.0
2017-03-21 15:00:00,76.06,76.09,76.02,76.06,106581.0,42.0908,42.1074,42.0686,42.0908,106581.0
2017-03-21 15:10:00,76.06,76.16,76.05,76.14,154420.0,42.0908,42.1461,42.0852,42.1351,154420.0
2017-03-21 15:20:00,76.14,76.2,76.09,76.18,183817.0,42.1351,42.1683,42.1074,42.1572,183817.0
2017-03-21 15:30:00,76.18,76.19,76.08,76.09,201506.0,42.1572,42.1627,42.1018,42.1074,201506.0
2017-03-21 15:40:00,76.09,76.1,75.92,75.93,263851.0,42.1074,42.1129,42.0133,42.0188,263851.0
2017-03-21 15:50:00,75.94,75.95,75.84,75.9,572622.0,42.0244,42.0299,41.969,42.0022,572622.0
2017-03-22 09:30:00,76.07,76.38,75.92,75.98,297085.0,42.0963,42.2679,42.0133,42.0465,297085.0
2017-03-22 09:40:00,75.95,76.01,75.49,75.53,266659.0,42.0299,42.0631,41.7753,41.7975,266659.0
2017-03-22 09:50:00,75.53,75.59,75.44,75.51,191784.0,41.7975,41.8307,41.7477,41.7864,191784.0
2017-03-22 10:00:00,75.52,75.6,75.47,75.48,133284.0,41.792,41.8362,41.7643,41.7698,133284.0
2017-03-22 10:10:00,75.48,75.51,75.34,75.37,150923.0,41.7698,41.7864,41.6923,41.7089,150923.0
2017-03-22 10:20:00,75.38,75.58,75.34,75.56,133912.0,41.7145,41.8252,41.6923,41.8141,133912.0
2017-03-22 10:30:00,75.56,75.59,75.47,75.52,97122.0,41.8141,41.8307,41.7643,41.792,97122.0
2017-03-22 10:40:00,75.52,75.59,75.48,75.48,100004.0,41.792,41.8307,41.7698,41.7698,100004.0
2017-03-22 10:50:00,75.48,75.62,75.48,75.57,114615.0,41.7698,41.8473,41.7698,41.8196,114615.0
2017-03-22 11:00:00,75.57,75.62,75.55,75.57,90475.0,41.8196,41.8473,41.8086,41.8196,90475.0
2017-03-22 11:10:00,75.57,75.68,75.56,75.66,122679.0,41.8196,41.8805,41.8141,41.8694,122679.0
2017-03-22 11:20:00,75.67,75.73,75.65,75.67,123040.0,41.875,41.9082,41.8639,41.875,123040.0
2017-03-22 11:30:00,75.67,75.7,75.61,75.61,71780.0,41.875,41.8916,41.8418,41.8418,71780.0
2017-03-22 11:40:00,75.61,75.64,75.6,75.61,82083.0,41.8418,41.8584,41.8362,41.8418,82083.0
2017-03-22 11:50:00,75.61,75.62,75.57,75.58,76559.0,41.8418,41.8473,41.8196,41.8252,76559.0
2017-03-22 12:00:00,75.59,75.6,75.55,75.6,108895.0,41.8307,41.8362,41.8086,41.8362,108895.0
2017-03-22 12:10:00,75.59,75.6,75.55,75.56,85012.0,41.8307,41.8362,41.8086,41.8141,85012.0
2017-03-22 12:20:00,75.56,75.57,75.5,75.55,72721.0,41.8141,41.8196,41.7809,41.8086,72721.0
2017-03-22 12:30:00,75.55,75.58,75.51,75.53,51487.0,41.8086,41.8252,41.7864,41.7975,51487.0
2017-03-22 12:40:00,75.53,75.54,75.45,75.46,101204.0,41.7975,41.803,41.7532,41.7587,101204.0
2017-03-22 12:50:00,75.45,75.47,75.37,75.39,124816.0,41.7532,41.7643,41.7089,41.72,124816.0
2017-03-22 13:00:00,75.4,75.55,75.34,75.53,164531.0,41.7255,41.8086,41.6923,41.7975,164531.0
2017-03-22 13:10:00,75.52,75.54,75.49,75.51,91014.0,41.792,41.803,41.7753,41.7864,91014.0
2017-03-22 13:20:00,75.52,75.52,75.45,75.48,87066.0,41.792,41.792,41.7532,41.7698,87066.0
2017-03-22 13:30:00,75.48,75.51,75.45,75.47,91125.0,41.7698,41.7864,41.7532,41.7643,91125.0
2017-03-22 13:40:00,75.47,75.48,75.41,75.45,86012.0,41.7643,41.7698,41.7311,41.7532,86012.0
2017-03-22 13:50:00,75.45,75.45,75.27,75.27,139739.0,41.7532,41.7532,41.6536,41.6536,139739.0
2017-03-22 14:00:00,75.27,75.38,75.26,75.35,91276.0,41.6536,41.7145,41.6481,41.6979,91276.0
2017-03-22 14:10:00,75.34,75.4,75.33,75.36,109165.0,41.6923,41.7255,41.6868,41.7034,109165.0
2017-03-22 14:20:00,75.36,75.37,75.23,75.23,144227.0,41.7034,41.7089,41.6315,41.6315,144227.0
2017-03-22 14:30:00,75.23,75.24,75.2,75.23,207632.0,41.6315,41.637,41.6149,41.6315,207632.0
2017-03-22 14:40:00,75.24,75.31,75.23,75.3,199422.0,41.637,41.6757,41.6315,41.6702,199422.0
2017-03-22 14:50:00,75.29,75.29,75.17,75.18,152668.0,41.6647,41.6647,41.5983,41.6038,152668.0
2017-03-22 15:00:00,75.19,75.23,75.1,75.2,181363.0,41.6093,41.6315,41.5595,41.6149,181363.0
2017-03-22 15:10:00,75.2,75.23,75.15,75.22,266433.0,41.6149,41.6315,41.5872,41.6259,266433.0
2017-03-22 15:20:00,75.22,75.25,75.18,75.23,421616.0,41.6259,41.6425,41.6038,41.6315,421616.0
2017-03-22 15:30:00,75.23,75.24,75.1,75.1,286472.0,41.6315,41.637,41.5595,41.5595,286472.0
2017-03-22 15:40:00,75.1,75.17,75.08,75.12,422388.0,41.5595,41.5983,41.5485,41.5706,422388.0
2017-03-22 15:50:00,75.13,75.22,75.06,75.08,741430.0,41.5761,41.6259,41.5374,41.5485,741430.0
2017-03-23 09:30:00,73.92,74.37,73.54,74.14,724837.0,40.9065,41.1556,40.6962,41.0283,724837.0
2017-03-23 09:40:00,74.14,74.35,74.12,74.3,369046.0,41.0283,41.1445,41.0172,41.1168,369046.0
2017-03-23 09:50:00,74.3,74.47,74.27,74.43,228137.0,41.1168,41.2109,41.1002,41.1888,228137.0
2017-03-23 10:00:00,74.43,74.65,74.38,74.64,266971.0,41.1888,41.3105,41.1611,41.305,266971.0
2017-03-23 10:10:00,74.63,74.7,74.56,74.56,197314.0,41.2994,41.3382,41.2607,41.2607,197314.0
2017-03-23 10:20:00,74.57,74.62,74.49,74.52,175303.0,41.2662,41.2939,41.222,41.2386,175303.0
2017-03-23 10:30:00,74.53,74.55,74.39,74.41,192338.0,41.2441,41.2552,41.1666,41.1777,192338.0
2017-03-23 10:40:00,74.42,74.42,74.26,74.28,301835.0,41.1832,41.1832,41.0947,41.1057,301835.0
2017-03-23 10:50:00,74.28,74.57,74.27,74.53,222259.0,41.1057,41.2662,41.1002,41.2441,222259.0
2017-03-23 11:00:00,74.53,74.55,74.43,74.51,174808.0,41.2441,41.2552,41.1888,41.233,174808.0
2017-03-23 11:10:00,74.5,74.51,74.34,74.43,209656.0,41.2275,41.233,41.139,41.1888,209656.0
2017-03-23 11:20:00,74.42,74.43,74.22,74.22,184725.0,41.1832,41.1888,41.0725,41.0725,184725.0
2017-03-23 11:30:00,74.22,74.41,74.22,74.29,207535.0,41.0725,41.1777,41.0725,41.1113,207535.0
2017-03-23 11:40:00,74.29,74.45,74.29,74.39,134112.0,41.1113,41.1998,41.1113,41.1666,134112.0
2017-03-23 11:50:00,74.39,74.44,74.36,74.42,121834.0,41.1666,41.1943,41.15,41.1832,121834.0
2017-03-23 12:00:00,74.41,74.41,74.29,74.32,173569.0,41.1777,41.1777,41.1113,41.1279,173569.0
2017-03-23 12:10:00,74.33,74.34,74.24,74.25,95839.0,41.1334,41.139,41.0836,41.0891,95839.0
2017-03-23 12:20:00,74.26,74.33,74.25,74.3,149408.0,41.0947,41.1334,41.0891,41.1168,149408.0
2017-03-23 12:30:00,74.3,74.32,74.26,74.28,121842.0,41.1168,41.1279,41.0947,41.1057,121842.0
2017-03-23 12:40:00,74.28,74.32,74.16,74.16,176037.0,41.1057,41.1279,41.0393,41.0393,176037.0
2017-03-23 12:50:00,74.17,74.23,74.11,74.17,197574.0,41.0449,41.0781,41.0117,41.0449,197574.0
2017-03-23 13:00:00,74.18,74.28,74.14,74.23,454048.0,41.0504,41.1057,41.0283,41.0781,454048.0
2017-03-23 13:10:00,74.23,74.28,74.09,74.12,215940.0,41.0781,41.1057,41.0006,41.0172,215940.0
2017-03-23 13:20:00,74.13,74.18,74.01,74.01,123509.0,41.0227,41.0504,40.9563,40.9563,123509.0
2017-03-23 13:30:00,74.02,74.12,73.95,74.03,205679.0,40.9619,41.0172,40.9231,40.9674,205679.0
2017-03-23 13:40:00,74.04,74.14,73.99,74.11,190326.0,40.9729,41.0283,40.9453,41.0117,190326.0
2017-03-23 13:50:00,74.12,74.17,74.11,74.15,116142.0,41.0172,41.0449,41.0117,41.0338,116142.0
2017-03-23 14:00:00,74.15,74.17,74.11,74.16,118558.0,41.0338,41.0449,41.0117,41.0393,118558.0
2017-03-23 14:10:00,74.16,74.24,74.14,74.15,113852.0,41.0393,41.0836,41.0283,41.0338,113852.0
2017-03-23 14:20:00,74.14,74.19,74.13,74.13,187219.0,41.0283,41.0559,41.0227,41.0227,187219.0
2017-03-23 14:30:00,74.14,74.15,74.08,74.09,131513.0,41.0283,41.0338,40.9951,41.0006,131513.0
2017-03-23 14:40:00,74.1,74.15,74.08,74.14,127987.0,41.0061,41.0338,40.9951,41.0283,127987.0
2017-03-23 14:50:00,74.14,74.16,74.07,74.07,143921.0,41.0283,41.0393,40.9895,40.9895,143921.0
2017-03-23 15:00:00,74.07,74.14,74.02,74.09,160825.0,40.9895,41.0283,40.9619,41.0006,160825.0
2017-03-23 15:10:00,74.09,74.11,73.99,74.03,214185.0,41.0006,41.0117,40.9453,40.9674,214185.0
2017-03-23 15:20:00,74.04,74.09,73.97,73.97,189652.0,40.9729,41.0006,40.9342,40.9342,189652.0
2017-03-23 15:30:00,73.98,74.04,73.89,74.02,270026.0,40.9397,40.9729,40.8899,40.9619,270026.0
2017-03-23 15:40:00,74.02,74.07,73.94,74.06,271835.0,40.9619,40.9895,40.9176,40.984,271835.0
2017-03-23 15:50:00,74.05,74.08,73.97,74.01,558314.0,40.9785,40.9951,40.9342,40.9563,558314.0
2017-03-24 09:30:00,73.67,73.69,73.26,73.41,427533.0,40.7682,40.7792,40.5413,40.6243,427533.0
2017-03-24 09:40:00,73.42,73.7,73.41,73.57,249659.0,40.6298,40.7848,40.6243,40.7128,249659.0
2017-03-24 09:50:00,73.58,73.72,73.51,73.64,212722.0,40.7184,40.7959,40.6796,40.7516,212722.0
2017-03-24 10:00:00,73.64,73.69,73.59,73.65,232360.0,40.7516,40.7792,40.7239,40.7571,232360.0
2017-03-24 10:10:00,73.64,73.66,73.47,73.52,215597.0,40.7516,40.7626,40.6575,40.6852,215597.0
2017-03-24 10:20:00,73.52,73.52,73.31,73.5,206887.0,40.6852,40.6852,40.569,40.6741,206887.0
2017-03-24 10:30:00,73.5,73.5,73.39,73.45,239354.0,40.6741,40.6741,40.6132,40.6464,239354.0
2017-03-24 10:40:00,73.45,73.58,73.45,73.55,263939.0,40.6464,40.7184,40.6464,40.7018,263939.0
2017-03-24 10:50:00,73.55,73.57,73.5,73.56,255830.0,40.7018,40.7128,40.6741,40.7073,255830.0
2017-03-24 11:00:00,73.56,73.63,73.53,73.59,257802.0,40.7073,40.746,40.6907,40.7239,257802.0
2017-03-24 11:10:00,73.59,73.62,73.57,73.58,370867.0,40.7239,40.7405,40.7128,40.7184,370867.0
2017-03-24 11:20:00,73.58,73.64,73.57,73.58,298399.0,40.7184,40.7516,40.7128,40.7184,298399.0
2017-03-24 11:30:00,73.58,73.58,73.39,73.44,341133.0,40.7184,40.7184,40.6132,40.6409,341133.0
2017-03-24 11:40:00,73.45,73.52,73.41,73.5,244003.0,40.6464,40.6852,40.6243,40.6741,244003.0
2017-03-24 11:50:00,73.51,73.58,73.47,73.58,153057.0,40.6796,40.7184,40.6575,40.7184,153057.0
2017-03-24 12:00:00,73.59,73.64,73.56,73.58,174878.0,40.7239,40.7516,40.7073,40.7184,174878.0
2017-03-24 12:10:00,73.58,73.61,73.41,73.41,201950.0,40.7184,40.735,40.6243,40.6243,201950.0
2017-03-24 12:20:00,73.41,73.54,73.35,73.53,204515.0,40.6243,40.6962,40.5911,40.6907,204515.0
2017-03-24 12:30:00,73.55,73.61,73.48,73.6,167586.0,40.7018,40.735,40.663,40.7294,167586.0
2017-03-24 12:40:00,73.61,73.62,73.48,73.51,176703.0,40.735,40.7405,40.663,40.6796,176703.0
2017-03-24 12:50:00,73.51,73.57,73.45,73.55,134776.0,40.6796,40.7128,40.6464,40.7018,134776.0
2017-03-24 13:00:00,73.55,73.59,73.49,73.49,138550.0,40.7018,40.7239,40.6686,40.6686,138550.0
2017-03-24 13:10:00,73.49,73.54,73.42,73.48,165051.0,40.6686,40.6962,40.6298,40.663,165051.0
2017-03-24 13:20:00,73.48,73.49,73.41,73.47,197778.0,40.663,40.6686,40.6243,40.6575,197778.0
2017-03-24 13:30:00,73.47,73.5,73.44,73.46,149360.0,40.6575,40.6741,40.6409,40.652,149360.0
2017-03-24 13:40:00,73.46,73.53,73.45,73.5,134207.0,40.652,40.6907,40.6464,40.6741,134207.0
2017-03-24 13:50:00,73.49,73.51,73.43,73.44,116123.0,40.6686,40.6796,40.6354,40.6409,116123.0
2017-03-24 14:00:00,73.44,73.47,73.4,73.4,120650.0,40.6409,40.6575,40.6188,40.6188,120650.0
2017-03-24 14:10:00,73.4,73.47,73.4,73.45,129126.0,40.6188,40.6575,40.6188,40.6464,129126.0
2017-03-24 14:20:00,73.46,73.53,73.43,73.53,149224.0,40.652,40.6907,40.6354,40.6907,149224.0
2017-03-24 14:30:00,73.54,73.56,73.49,73.51,136449.0,40.6962,40.7073,40.6686,40.6796,136449.0
2017-03-24 14:40:00,73.51,73.52,73.41,73.42,160456.0,40.6796,40.6852,40.6243,40.6298,160456.0
2017-03-24 14:50:00,73.42,73.43,73.26,73.28,332378.0,40.6298,40.6354,40.5413,40.5524,332378.0
2017-03-24 15:00:00,73.28,73.29,73.18,73.22,441737.0,40.5524,40.5579,40.497,40.5192,441737.0
2017-03-24 15:10:00,73.22,73.23,73.06,73.06,371125.0,40.5192,40.5247,40.4306,40.4306,371125.0
2017-03-24 15:20:00,73.06,73.17,73.06,73.11,319789.0,40.4306,40.4915,40.4306,40.4583,319789.0
2017-03-24 15:30:00,73.11,73.25,73.05,73.25,655510.0,40.4583,40.5358,40.4251,40.5358,655510.0
2017-03-24 15:40:00,73.26,73.34,73.03,73.15,538954.0,40.5413,40.5856,40.414,40.4804,538954.0
2017-03-24 15:50:00,73.14,73.28,73.12,73.19,1047192.0,40.4749,40.5524,40.4638,40.5026,1047192.0
2017-03-27 09:30:00,72.72,72.95,72.44,72.89,570202.0,40.2425,40.3697,40.0875,40.3365,570202.0
2017-03-27 09:40:00,72.9,72.99,72.89,72.92,153976.0,40.3421,40.3919,40.3365,40.3531,153976.0
2017-03-27 09:50:00,72.92,73.08,72.92,73.02,182486.0,40.3531,40.4417,40.3531,40.4085,182486.0
2017-03-27 10:00:00,73.02,73.02,72.92,72.93,94209.0,40.4085,40.4085,40.3531,40.3587,94209.0
2017-03-27 10:10:00,72.94,72.95,72.89,72.91,167551.0,40.3642,40.3697,40.3365,40.3476,167551.0
2017-03-27 10:20:00,72.91,72.96,72.87,72.92,214976.0,40.3476,40.3753,40.3255,40.3531,214976.0
2017-03-27 10:30:00,72.92,73.08,72.92,73.08,179890.0,40.3531,40.4417,40.3531,40.4417,179890.0
2017-03-27 10:40:00,73.08,73.18,73.08,73.17,74338.0,40.4417,40.497,40.4417,40.4915,74338.0
2017-03-27 10:50:00,73.17,73.25,73.16,73.23,80786.0,40.4915,40.5358,40.486,40.5247,80786.0
2017-03-27 11:00:00,73.23,73.25,73.09,73.1,95789.0,40.5247,40.5358,40.4472,40.4527,95789.0
2017-03-27 11:10:00,73.11,73.12,73.06,73.11,90435.0,40.4583,40.4638,40.4306,40.4583,90435.0
2017-03-27 11:20:00,73.1,73.12,73.02,73.12,191250.0,40.4527,40.4638,40.4085,40.4638,191250.0
2017-03-27 11:30:00,73.11,73.22,73.11,73.15,90247.0,40.4583,40.5192,40.4583,40.4804,90247.0
2017-03-27 11:40:00,73.16,73.22,73.15,73.22,93900.0,40.486,40.5192,40.4804,40.5192,93900.0
2017-03-27 11:50:00,73.21,73.26,73.2,73.26,113001.0,40.5136,40.5413,40.5081,40.5413,113001.0
2017-03-27 12:00:00,73.27,73.33,73.27,73.32,70881.0,40.5468,40.58,40.5468,40.5745,70881.0
2017-03-27 12:10:00,73.32,73.35,73.27,73.31,89301.0,40.5745,40.5911,40.5468,40.569,89301.0
2017-03-27 12:20:00,73.31,73.37,73.31,73.31,54696.0,40.569,40.6022,40.569,40.569,54696.0
2017-03-27 12:30:00,73.31,73.39,73.3,73.37,37328.0,40.569,40.6132,40.5634,40.6022,37328.0
2017-03-27 12:40:00,73.37,73.43,73.36,73.37,56028.0,40.6022,40.6354,40.5966,40.6022,56028.0
2017-03-27 12:50:00,73.36,73.44,73.36,73.38,97624.0,40.5966,40.6409,40.5966,40.6077,97624.0
2017-03-27 13:00:00,73.38,73.42,73.36,73.37,66749.0,40.6077,40.6298,40.5966,40.6022,66749.0
2017-03-27 13:10:00,73.36,73.37,73.32,73.32,44107.0,40.5966,40.6022,40.5745,40.5745,44107.0
2017-03-27 13:20:00,73.33,73.37,73.31,73.37,42348.0,40.58,40.6022,40.569,40.6022,42348.0
2017-03-27 13:30:00,73.37,73.4,73.36,73.36,49383.0,40.6022,40.6188,40.5966,40.5966,49383.0
2017-03-27 13:40:00,73.37,73.4,73.36,73.38,49377.0,40.6022,40.6188,40.5966,40.6077,49377.0
2017-03-27 13:50:00,73.38,73.39,73.3,73.31,60780.0,40.6077,40.6132,40.5634,40.569,60780.0
2017-03-27 14:00:00,73.31,73.36,73.3,73.33,65383.0,40.569,40.5966,40.5634,40.58,65383.0
2017-03-27 14:10:00,73.32,73.32,73.2,73.22,88643.0,40.5745,40.5745,40.5081,40.5192,88643.0
2017-03-27 14:20:00,73.23,73.23,73.15,73.23,114052.0,40.5247,40.5247,40.4804,40.5247,114052.0
2017-03-27 14:30:00,73.22,73.32,73.21,73.29,72410.0,40.5192,40.5745,40.5136,40.5579,72410.0
2017-03-27 14:40:00,73.28,73.38,73.23,73.37,86924.0,40.5524,40.6077,40.5247,40.6022,86924.0
2017-03-27 14:50:00,73.37,73.46,73.33,73.45,86106.0,40.6022,40.652,40.58,40.6464,86106.0
2017-03-27 15:00:00,73.45,73.46,73.38,73.39,77736.0,40.6464,40.652,40.6077,40.6132,77736.0
2017-03-27 15:10:00,73.39,73.42,73.38,73.39,82093.0,40.6132,40.6298,40.6077,40.6132,82093.0
2017-03-27 15:20:00,73.4,73.4,73.28,73.3,116840.0,40.6188,40.6188,40.5524,40.5634,116840.0
2017-03-27 15:30:00,73.3,73.35,73.2,73.22,224332.0,40.5634,40.5911,40.5081,40.5192,224332.0
2017-03-27 15:40:00,73.22,73.23,73.14,73.16,338078.0,40.5192,40.5247,40.4749,40.486,338078.0
2017-03-27 15:50:00,73.16,73.21,73.11,73.18,574263.0,40.486,40.5136,40.4583,40.497,574263.0
2017-03-28 09:30:00,72.97,73.05,72.88,73.04,205255.0,40.3808,40.4251,40.331,40.4195,205255.0
2017-03-28 09:40:00,73.03,73.14,72.98,73.05,108329.0,40.414,40.4749,40.3863,40.4251,108329.0
2017-03-28 09:50:00,73.05,73.07,72.97,73.05,93277.0,40.4251,40.4361,40.3808,40.4251,93277.0
2017-03-28 10:00:00,73.05,73.17,73.02,73.12,97809.0,40.4251,40.4915,40.4085,40.4638,97809.0
2017-03-28 10:10:00,73.11,73.12,72.99,73.0,104274.0,40.4583,40.4638,40.3919,40.3974,104274.0
2017-03-28 10:20:00,73.0,73.0,72.88,72.9,97797.0,40.3974,40.3974,40.331,40.3421,97797.0
2017-03-28 10:30:00,72.91,72.93,72.84,72.9,86680.0,40.3476,40.3587,40.3089,40.3421,86680.0
2017-03-28 10:40:00,72.9,72.94,72.89,72.91,67427.0,40.3421,40.3642,40.3365,40.3476,67427.0
2017-03-28 10:50:00,72.92,72.96,72.91,72.95,128367.0,40.3531,40.3753,40.3476,40.3697,128367.0
2017-03-28 11:00:00,72.95,73.0,72.93,73.0,137580.0,40.3697,40.3974,40.3587,40.3974,137580.0
2017-03-28 11:10:00,73.0,73.0,72.94,72.95,111522.0,40.3974,40.3974,40.3642,40.3697,111522.0
2017-03-28 11:20:00,72.95,72.96,72.86,72.93,122658.0,40.3697,40.3753,40.3199,40.3587,122658.0
2017-03-28 11:30:00,72.94,72.97,72.9,72.92,71745.0,40.3642,40.3808,40.3421,40.3531,71745.0
2017-03-28 11:40:00,72.91,73.02,72.91,73.0,94819.0,40.3476,40.4085,40.3476,40.3974,94819.0
2017-03-28 11:50:00,73.01,73.08,73.0,73.08,64084.0,40.4029,40.4417,40.3974,40.4417,64084.0
2017-03-28 12:00:00,73.08,73.15,73.07,73.12,79779.0,40.4417,40.4804,40.4361,40.4638,79779.0
2017-03-28 12:10:00,73.12,73.12,73.02,73.05,84634.0,40.4638,40.4638,40.4085,40.4251,84634.0
2017-03-28 12:20:00,73.05,73.05,72.99,72.99,57062.0,40.4251,40.4251,40.3919,40.3919,57062.0
2017-03-28 12:30:00,73.0,73.0,72.96,72.97,83827.0,40.3974,40.3974,40.3753,40.3808,83827.0
2017-03-28 12:40:00,72.98,72.99,72.94,72.95,69896.0,40.3863,40.3919,40.3642,40.3697,69896.0
2017-03-28 12:50:00,72.95,73.0,72.95,72.98,88229.0,40.3697,40.3974,40.3697,40.3863,88229.0
2017-03-28 13:00:00,72.98,73.01,72.97,73.0,133499.0,40.3863,40.4029,40.3808,40.3974,133499.0
2017-03-28 13:10:00,73.01,73.07,72.99,73.04,72136.0,40.4029,40.4361,40.3919,40.4195,72136.0
2017-03-28 13:20:00,73.05,73.06,73.02,73.05,70772.0,40.4251,40.4306,40.4085,40.4251,70772.0
2017-03-28 13:30:00,73.05,73.06,73.03,73.05,79510.0,40.4251,40.4306,40.414,40.4251,79510.0
2017-03-28 13:40:00,73.05,73.11,73.04,73.09,102840.0,40.4251,40.4583,40.4195,40.4472,102840.0
2017-03-28 13:50:00,73.1,73.16,73.06,73.15,134643.0,40.4527,40.486,40.4306,40.4804,134643.0
2017-03-28 14:00:00,73.15,73.17,73.11,73.11,77231.0,40.4804,40.4915,40.4583,40.4583,77231.0
2017-03-28 14:10:00,73.12,73.22,73.11,73.22,82592.0,40.4638,40.5192,40.4583,40.5192,82592.0
2017-03-28 14:20:00,73.22,73.27,73.21,73.26,58914.0,40.5192,40.5468,40.5136,40.5413,58914.0
2017-03-28 14:30:00,73.26,73.26,73.22,73.25,109933.0,40.5413,40.5413,40.5192,40.5358,109933.0
2017-03-28 14:40:00,73.25,73.29,73.24,73.25,131073.0,40.5358,40.5579,40.5302,40.5358,131073.0
2017-03-28 14:50:00,73.26,73.27,73.16,73.16,190330.0,40.5413,40.5468,40.486,40.486,190330.0
2017-03-28 15:00:00,73.17,73.2,73.14,73.18,118127.0,40.4915,40.5081,40.4749,40.497,118127.0
2017-03-28 15:10:00,73.17,73.18,73.15,73.17,95410.0,40.4915,40.497,40.4804,40.4915,95410.0
2017-03-28 15:20:00,73.17,73.18,73.13,73.17,125166.0,40.4915,40.497,40.4694,40.4915,125166.0
2017-03-28 15:30:00,73.18,73.19,73.14,73.18,166162.0,40.497,40.5026,40.4749,40.497,166162.0
2017-03-28 15:40:00,73.17,73.19,73.15,73.17,126622.0,40.4915,40.5026,40.4804,40.4915,126622.0
2017-03-28 15:50:00,73.16,73.26,73.14,73.18,371167.0,40.486,40.5413,40.4749,40.497,371167.0
2017-03-29 09:30:00,73.12,73.12,72.78,72.79,270359.0,40.4638,40.4638,40.2757,40.2812,270359.0
2017-03-29 09:40:00,72.8,72.91,72.77,72.87,127114.0,40.2867,40.3476,40.2701,40.3255,127114.0
2017-03-29 09:50:00,72.87,72.99,72.86,72.94,92044.0,40.3255,40.3919,40.3199,40.3642,92044.0
2017-03-29 10:00:00,72.94,72.99,72.92,72.96,111891.0,40.3642,40.3919,40.3531,40.3753,111891.0
2017-03-29 10:10:00,72.95,72.97,72.92,72.95,74193.0,40.3697,40.3808,40.3531,40.3697,74193.0
2017-03-29 10:20:00,72.95,72.95,72.88,72.88,76538.0,40.3697,40.3697,40.331,40.331,76538.0
2017-03-29 10:30:00,72.89,72.95,72.88,72.94,103899.0,40.3365,40.3697,40.331,40.3642,103899.0
2017-03-29 10:40:00,72.95,73.03,72.94,72.96,117727.0,40.3697,40.414,40.3642,40.3753,117727.0
2017-03-29 10:50:00,72.95,73.04,72.95,73.01,63195.0,40.3697,40.4195,40.3697,40.4029,63195.0
2017-03-29 11:00:00,73.01,73.01,72.96,72.99,74187.0,40.4029,40.4029,40.3753,40.3919,74187.0
2017-03-29 11:10:00,72.99,73.02,72.97,73.0,60772.0,40.3919,40.4085,40.3808,40.3974,60772.0
2017-03-29 11:20:00,73.01,73.01,72.95,72.98,69043.0,40.4029,40.4029,40.3697,40.3863,69043.0
2017-03-29 11:30:00,72.99,73.05,72.95,72.95,55024.0,40.3919,40.4251,40.3697,40.3697,55024.0
2017-03-29 11:40:00,72.95,73.0,72.92,72.99,66887.0,40.3697,40.3974,40.3531,40.3919,66887.0
2017-03-29 11:50:00,72.99,73.02,72.98,73.02,47771.0,40.3919,40.4085,40.3863,40.4085,47771.0
2017-03-29 12:00:00,73.01,73.07,73.01,73.04,55794.0,40.4029,40.4361,40.4029,40.4195,55794.0
2017-03-29 12:10:00,73.04,73.07,73.01,73.05,72022.0,40.4195,40.4361,40.4029,40.4251,72022.0
2017-03-29 12:20:00,73.06,73.08,73.03,73.07,39145.0,40.4306,40.4417,40.414,40.4361,39145.0
2017-03-29 12:30:00,73.07,73.08,73.05,73.08,42351.0,40.4361,40.4417,40.4251,40.4417,42351.0
2017-03-29 12:40:00,73.09,73.11,73.06,73.07,36104.0,40.4472,40.4583,40.4306,40.4361,36104.0
2017-03-29 12:50:00,73.07,73.08,73.03,73.03,39413.0,40.4361,40.4417,40.414,40.414,39413.0
2017-03-29 13:00:00,73.03,73.07,73.03,73.04,45503.0,40.414,40.4361,40.414,40.4195,45503.0
2017-03-29 13:10:00,73.04,73.11,73.04,73.08,45608.0,40.4195,40.4583,40.4195,40.4417,45608.0
2017-03-29 13:20:00,73.09,73.1,73.06,73.06,40560.0,40.4472,40.4527,40.4306,40.4306,40560.0
2017-03-29 13:30:00,73.06,73.13,73.06,73.11,53160.0,40.4306,40.4694,40.4306,40.4583,53160.0
2017-03-29 13:40:00,73.11,73.13,73.08,73.13,39556.0,40.4583,40.4694,40.4417,40.4694,39556.0
2017-03-29 13:50:00,73.12,73.13,73.09,73.09,46062.0,40.4638,40.4694,40.4472,40.4472,46062.0
2017-03-29 14:00:00,73.09,73.1,73.03,73.06,104399.0,40.4472,40.4527,40.414,40.4306,104399.0
2017-03-29 14:10:00,73.06,73.08,73.03,73.06,101177.0,40.4306,40.4417,40.414,40.4306,101177.0
2017-03-29 14:20:00,73.06,73.07,73.03,73.04,72980.0,40.4306,40.4361,40.414,40.4195,72980.0
2017-03-29 14:30:00,73.03,73.04,73.0,73.02,82057.0,40.414,40.4195,40.3974,40.4085,82057.0
2017-03-29 14:40:00,73.03,73.07,73.01,73.06,79889.0,40.414,40.4361,40.4029,40.4306,79889.0
2017-03-29 14:50:00,73.06,73.13,73.05,73.12,52593.0,40.4306,40.4694,40.4251,40.4638,52593.0
2017-03-29 15:00:00,73.12,73.17,73.11,73.17,63753.0,40.4638,40.4915,40.4583,40.4915,63753.0
2017-03-29 15:10:00,73.17,73.17,73.09,73.15,98489.0,40.4915,40.4915,40.4472,40.4804,98489.0
2017-03-29 15:20:00,73.15,73.15,73.09,73.11,108433.0,40.4804,40.4804,40.4472,40.4583,108433.0
2017-03-29 15:30:00,73.11,73.12,73.03,73.04,134971.0,40.4583,40.4638,40.414,40.4195,134971.0
2017-03-29 15:40:00,73.05,73.05,73.0,73.01,128778.0,40.4251,40.4251,40.3974,40.4029,128778.0
2017-03-29 15:50:00,73.0,73.03,72.93,72.97,395440.0,40.3974,40.414,40.3587,40.3808,395440.0
2017-03-30 09:30:00,72.89,72.95,72.79,72.88,195518.0,40.3365,40.3697,40.2812,40.331,195518.0
2017-03-30 09:40:00,72.86,72.9,72.76,72.79,203262.0,40.3199,40.3421,40.2646,40.2812,203262.0
2017-03-30 09:50:00,72.79,72.82,72.63,72.65,143210.0,40.2812,40.2978,40.1927,40.2037,143210.0
2017-03-30 10:00:00,72.65,72.74,72.63,72.69,208957.0,40.2037,40.2535,40.1927,40.2259,208957.0
2017-03-30 10:10:00,72.69,72.7,72.63,72.65,173505.0,40.2259,40.2314,40.1927,40.2037,173505.0
2017-03-30 10:20:00,72.65,72.66,72.6,72.6,130612.0,40.2037,40.2093,40.1761,40.1761,130612.0
2017-03-30 10:30:00,72.6,72.65,72.57,72.58,130990.0,40.1761,40.2037,40.1595,40.165,130990.0
2017-03-30 10:40:00,72.58,72.6,72.49,72.59,189546.0,40.165,40.1761,40.1152,40.1705,189546.0
2017-03-30 10:50:00,72.58,72.59,72.44,72.44,171548.0,40.165,40.1705,40.0875,40.0875,171548.0
2017-03-30 11:00:00,72.44,72.66,72.44,72.62,158346.0,40.0875,40.2093,40.0875,40.1871,158346.0
2017-03-30 11:10:00,72.62,72.64,72.57,72.58,94844.0,40.1871,40.1982,40.1595,40.165,94844.0
2017-03-30 11:20:00,72.58,72.66,72.57,72.62,121141.0,40.165,40.2093,40.1595,40.1871,121141.0
2017-03-30 11:30:00,72.63,72.64,72.56,72.59,103907.0,40.1927,40.1982,40.1539,40.1705,103907.0
2017-03-30 11:40:00,72.59,72.6,72.5,72.51,91686.0,40.1705,40.1761,40.1207,40.1263,91686.0
2017-03-30 11:50:00,72.5,72.54,72.49,72.51,83468.0,40.1207,40.1429,40.1152,40.1263,83468.0
2017-03-30 12:00:00,72.52,72.57,72.51,72.54,67263.0,40.1318,40.1595,40.1263,40.1429,67263.0
2017-03-30 12:10:00,72.53,72.54,72.48,72.53,47919.0,40.1373,40.1429,40.1096,40.1373,47919.0
2017-03-30 12:20:00,72.53,72.54,72.45,72.45,122452.0,40.1373,40.1429,40.093,40.093,122452.0
2017-03-30 12:30:00,72.45,72.48,72.43,72.44,107679.0,40.093,40.1096,40.082,40.0875,107679.0
2017-03-30 12:40:00,72.44,72.46,72.43,72.43,70956.0,40.0875,40.0986,40.082,40.082,70956.0
2017-03-30 12:50:00,72.43,72.44,72.38,72.42,106023.0,40.082,40.0875,40.0543,40.0764,106023.0
2017-03-30 13:00:00,72.41,72.42,72.38,72.4,95391.0,40.0709,40.0764,40.0543,40.0654,95391.0
2017-03-30 13:10:00,72.4,72.42,72.37,72.39,81395.0,40.0654,40.0764,40.0488,40.0598,81395.0
2017-03-30 13:20:00,72.39,72.43,72.36,72.42,91164.0,40.0598,40.082,40.0432,40.0764,91164.0
2017-03-30 13:30:00,72.43,72.44,72.36,72.38,88553.0,40.082,40.0875,40.0432,40.0543,88553.0
2017-03-30 13:40:00,72.38,72.38,72.32,72.37,128534.0,40.0543,40.0543,40.0211,40.0488,128534.0
2017-03-30 13:50:00,72.36,72.37,72.25,72.26,168670.0,40.0432,40.0488,39.9824,39.9879,168670.0
2017-03-30 14:00:00,72.26,72.34,72.23,72.34,174495.0,39.9879,40.0322,39.9713,40.0322,174495.0
2017-03-30 14:10:00,72.33,72.36,72.31,72.31,137460.0,40.0266,40.0432,40.0156,40.0156,137460.0
2017-03-30 14:20:00,72.32,72.32,72.23,72.27,145017.0,40.0211,40.0211,39.9713,39.9934,145017.0
2017-03-30 14:30:00,72.26,72.28,72.21,72.26,162848.0,39.9879,39.999,39.9602,39.9879,162848.0
2017-03-30 14:40:00,72.25,72.29,72.19,72.22,210897.0,39.9824,40.0045,39.9492,39.9658,210897.0
2017-03-30 14:50:00,72.22,72.32,72.2,72.32,121359.0,39.9658,40.0211,39.9547,40.0211,121359.0
2017-03-30 15:00:00,72.32,72.36,72.28,72.29,118660.0,40.0211,40.0432,39.999,40.0045,118660.0
2017-03-30 15:10:00,72.29,72.3,72.24,72.27,188230.0,40.0045,40.01,39.9768,39.9934,188230.0
2017-03-30 15:20:00,72.27,72.29,72.26,72.28,185083.0,39.9934,40.0045,39.9879,39.999,185083.0
2017-03-30 15:30:00,72.28,72.29,72.17,72.22,222030.0,39.999,40.0045,39.9381,39.9658,222030.0
2017-03-30 15:40:00,72.22,72.23,72.16,72.17,281541.0,39.9658,39.9713,39.9326,39.9381,281541.0
2017-03-30 15:50:00,72.17,72.18,72.06,72.07,897640.0,39.9381,39.9436,39.8772,39.8828,897640.0
2017-03-31 09:30:00,72.03,72.07,71.56,71.98,502304.0,39.8606,39.8828,39.6005,39.833,502304.0
2017-03-31 09:40:00,71.99,72.18,71.98,72.06,279311.0,39.8385,39.9436,39.833,39.8772,279311.0
2017-03-31 09:50:00,72.06,72.08,71.95,72.02,123102.0,39.8772,39.8883,39.8164,39.8551,123102.0
2017-03-31 10:00:00,72.02,72.06,71.97,71.98,136519.0,39.8551,39.8772,39.8274,39.833,136519.0
2017-03-31 10:10:00,71.98,72.01,71.9,71.92,128610.0,39.833,39.8496,39.7887,39.7998,128610.0
2017-03-31 10:20:00,71.92,71.95,71.85,71.91,130450.0,39.7998,39.8164,39.761,39.7942,130450.0
2017-03-31 10:30:00,71.91,72.02,71.9,72.02,127518.0,39.7942,39.8551,39.7887,39.8551,127518.0
2017-03-31 10:40:00,72.02,72.07,72.02,72.03,97567.0,39.8551,39.8828,39.8551,39.8606,97567.0
2017-03-31 10:50:00,72.03,72.11,72.03,72.11,123115.0,39.8606,39.9049,39.8606,39.9049,123115.0
2017-03-31 11:00:00,72.1,72.13,72.05,72.09,93837.0,39.8994,39.916,39.8717,39.8938,93837.0
2017-03-31 11:10:00,72.08,72.16,72.06,72.07,105159.0,39.8883,39.9326,39.8772,39.8828,105159.0
2017-03-31 11:20:00,72.08,72.1,72.02,72.07,97000.0,39.8883,39.8994,39.8551,39.8828,97000.0
2017-03-31 11:30:00,72.08,72.11,71.97,72.0,233050.0,39.8883,39.9049,39.8274,39.844,233050.0
2017-03-31 11:40:00,72.0,72.05,71.96,71.99,101089.0,39.844,39.8717,39.8219,39.8385,101089.0
2017-03-31 11:50:00,72.0,72.01,71.96,71.98,113546.0,39.844,39.8496,39.8219,39.833,113546.0
2017-03-31 12:00:00,71.98,72.0,71.96,71.97,52656.0,39.833,39.844,39.8219,39.8274,52656.0
2017-03-31 12:10:00,71.97,72.0,71.96,72.0,72315.0,39.8274,39.844,39.8219,39.844,72315.0
2017-03-31 12:20:00,72.0,72.0,71.94,72.0,85627.0,39.844,39.844,39.8108,39.844,85627.0
2017-03-31 12:30:00,71.99,72.01,71.96,71.96,104402.0,39.8385,39.8496,39.8219,39.8219,104402.0
2017-03-31 12:40:00,71.96,72.01,71.96,71.99,99129.0,39.8219,39.8496,39.8219,39.8385,99129.0
2017-03-31 12:50:00,71.99,72.01,71.93,71.95,74042.0,39.8385,39.8496,39.8053,39.8164,74042.0
2017-03-31 13:00:00,71.95,71.99,71.91,71.92,115413.0,39.8164,39.8385,39.7942,39.7998,115413.0
2017-03-31 13:10:00,71.92,71.95,71.9,71.92,195332.0,39.7998,39.8164,39.7887,39.7998,195332.0
2017-03-31 13:20:00,71.92,71.96,71.92,71.95,126729.0,39.7998,39.8219,39.7998,39.8164,126729.0
2017-03-31 13:30:00,71.95,71.96,71.94,71.95,209919.0,39.8164,39.8219,39.8108,39.8164,209919.0
2017-03-31 13:40:00,71.94,71.96,71.89,71.91,200341.0,39.8108,39.8219,39.7831,39.7942,200341.0
2017-03-31 13:50:00,71.9,71.92,71.88,71.9,108432.0,39.7887,39.7998,39.7776,39.7887,108432.0
2017-03-31 14:00:00,71.9,71.91,71.88,71.89,119484.0,39.7887,39.7942,39.7776,39.7831,119484.0
2017-03-31 14:10:00,71.88,71.91,71.86,71.9,114550.0,39.7776,39.7942,39.7665,39.7887,114550.0
2017-03-31 14:20:00,71.9,71.96,71.88,71.91,107438.0,39.7887,39.8219,39.7776,39.7942,107438.0
2017-03-31 14:30:00,71.91,71.92,71.83,71.84,130540.0,39.7942,39.7998,39.7499,39.7555,130540.0
2017-03-31 14:40:00,71.84,71.88,71.76,71.77,136178.0,39.7555,39.7776,39.7112,39.7167,136178.0
2017-03-31 14:50:00,71.78,71.78,71.7,71.7,241178.0,39.7223,39.7223,39.678,39.678,241178.0
2017-03-31 15:00:00,71.7,71.74,71.67,71.7,204076.0,39.678,39.7001,39.6614,39.678,204076.0
2017-03-31 15:10:00,71.7,71.78,71.69,71.78,166177.0,39.678,39.7223,39.6725,39.7223,166177.0
2017-03-31 15:20:00,71.78,71.78,71.7,71.7,266817.0,39.7223,39.7223,39.678,39.678,266817.0
2017-03-31 15:30:00,71.7,71.82,71.69,71.7,255280.0,39.678,39.7444,39.6725,39.678,255280.0
2017-03-31 15:40:00,71.7,71.79,71.53,71.54,350362.0,39.678,39.7278,39.5839,39.5895,350362.0
2017-03-31 15:50:00,71.55,71.63,71.42,71.43,1074905.0,39.595,39.6393,39.5231,39.5286,1074905.0
2017-04-03 09:30:00,71.56,71.6,70.78,71.45,683537.0,39.6005,39.6227,39.1689,39.5397,683537.0
2017-04-03 09:40:00,71.45,71.66,71.44,71.62,313896.0,39.5397,39.6559,39.5341,39.6337,313896.0
2017-04-03 09:50:00,71.63,71.83,71.56,71.82,170575.0,39.6393,39.7499,39.6005,39.7444,170575.0
2017-04-03 10:00:00,71.81,71.93,71.78,71.88,181284.0,39.7389,39.8053,39.7223,39.7776,181284.0
2017-04-03 10:10:00,71.89,71.98,71.84,71.88,203126.0,39.7831,39.833,39.7555,39.7776,203126.0
2017-04-03 10:20:00,71.87,71.92,71.75,71.75,163115.0,39.7721,39.7998,39.7057,39.7057,163115.0
2017-04-03 10:30:00,71.75,71.82,71.74,71.77,160024.0,39.7057,39.7444,39.7001,39.7167,160024.0
2017-04-03 10:40:00,71.76,71.8,71.68,71.69,213645.0,39.7112,39.7333,39.6669,39.6725,213645.0
2017-04-03 10:50:00,71.7,71.73,71.62,71.71,146396.0,39.678,39.6946,39.6337,39.6835,146396.0
2017-04-03 11:00:00,71.71,71.74,71.62,71.71,250070.0,39.6835,39.7001,39.6337,39.6835,250070.0
2017-04-03 11:10:00,71.7,71.75,71.61,71.65,201445.0,39.678,39.7057,39.6282,39.6503,201445.0
2017-04-03 11:20:00,71.65,71.76,71.64,71.76,81862.0,39.6503,39.7112,39.6448,39.7112,81862.0
2017-04-03 11:30:00,71.76,71.8,71.61,71.61,85432.0,39.7112,39.7333,39.6282,39.6282,85432.0
2017-04-03 11:40:00,71.62,71.75,71.61,71.71,95924.0,39.6337,39.7057,39.6282,39.6835,95924.0
2017-04-03 11:50:00,71.71,71.73,71.61,71.62,137434.0,39.6835,39.6946,39.6282,39.6337,137434.0
2017-04-03 12:00:00,71.62,71.69,71.58,71.67,115024.0,39.6337,39.6725,39.6116,39.6614,115024.0
2017-04-03 12:10:00,71.66,71.7,71.64,71.67,100858.0,39.6559,39.678,39.6448,39.6614,100858.0
2017-04-03 12:20:00,71.67,71.76,71.67,71.7,114523.0,39.6614,39.7112,39.6614,39.678,114523.0
2017-04-03 12:30:00,71.69,71.69,71.6,71.64,117540.0,39.6725,39.6725,39.6227,39.6448,117540.0
2017-04-03 12:40:00,71.64,71.71,71.63,71.68,43171.0,39.6448,39.6835,39.6393,39.6669,43171.0
2017-04-03 12:50:00,71.67,71.74,71.63,71.74,170701.0,39.6614,39.7001,39.6393,39.7001,170701.0
2017-04-03 13:00:00,71.73,71.74,71.68,71.69,52133.0,39.6946,39.7001,39.6669,39.6725,52133.0
2017-04-03 13:10:00,71.69,71.72,71.63,71.68,68498.0,39.6725,39.6891,39.6393,39.6669,68498.0
2017-04-03 13:20:00,71.67,71.68,71.62,71.64,81920.0,39.6614,39.6669,39.6337,39.6448,81920.0
2017-04-03 13:30:00,71.64,71.67,71.61,71.65,57393.0,39.6448,39.6614,39.6282,39.6503,57393.0
2017-04-03 13:40:00,71.64,71.73,71.63,71.71,79122.0,39.6448,39.6946,39.6393,39.6835,79122.0
2017-04-03 13:50:00,71.71,71.72,71.66,71.68,52019.0,39.6835,39.6891,39.6559,39.6669,52019.0
2017-04-03 14:00:00,71.69,71.72,71.67,71.67,77356.0,39.6725,39.6891,39.6614,39.6614,77356.0
2017-04-03 14:10:00,71.67,71.7,71.64,71.67,68301.0,39.6614,39.678,39.6448,39.6614,68301.0
2017-04-03 14:20:00,71.67,71.7,71.66,71.66,78526.0,39.6614,39.678,39.6559,39.6559,78526.0
2017-04-03 14:30:00,71.66,71.69,71.64,71.66,53303.0,39.6559,39.6725,39.6448,39.6559,53303.0
2017-04-03 14:40:00,71.67,71.72,71.66,71.72,68533.0,39.6614,39.6891,39.6559,39.6891,68533.0
2017-04-03 14:50:00,71.72,71.74,71.63,71.64,88117.0,39.6891,39.7001,39.6393,39.6448,88117.0
2017-04-03 15:00:00,71.64,71.75,71.64,71.75,137081.0,39.6448,39.7057,39.6448,39.7057,137081.0
2017-04-03 15:10:00,71.76,71.81,71.71,71.73,265065.0,39.7112,39.7389,39.6835,39.6946,265065.0
2017-04-03 15:20:00,71.73,71.83,71.73,71.75,122520.0,39.6946,39.7499,39.6946,39.7057,122520.0
2017-04-03 15:30:00,71.74,71.78,71.69,71.73,123588.0,39.7001,39.7223,39.6725,39.6946,123588.0
2017-04-03 15:40:00,71.73,71.77,71.66,71.72,391944.0,39.6946,39.7167,39.6559,39.6891,391944.0
2017-04-03 15:50:00,71.72,71.75,71.55,71.63,717540.0,39.6891,39.7057,39.595,39.6393,717540.0
2017-04-04 09:30:00,71.72,71.75,71.54,71.69,222997.0,39.6891,39.7057,39.5895,39.6725,222997.0
2017-04-04 09:40:00,71.69,71.69,71.58,71.63,178058.0,39.6725,39.6725,39.6116,39.6393,178058.0
2017-04-04 09:50:00,71.64,71.64,71.53,71.6,140646.0,39.6448,39.6448,39.5839,39.6227,140646.0
2017-04-04 10:00:00,71.59,71.6,71.53,71.56,189179.0,39.6171,39.6227,39.5839,39.6005,189179.0
2017-04-04 10:10:00,71.55,71.55,71.5,71.53,103144.0,39.595,39.595,39.5673,39.5839,103144.0
2017-04-04 10:20:00,71.53,71.62,71.52,71.61,166866.0,39.5839,39.6337,39.5784,39.6282,166866.0
2017-04-04 10:30:00,71.62,71.71,71.6,71.69,65163.0,39.6337,39.6835,39.6227,39.6725,65163.0
2017-04-04 10:40:00,71.69,71.73,71.61,71.62,62686.0,39.6725,39.6946,39.6282,39.6337,62686.0
2017-04-04 10:50:00,71.62,71.64,71.56,71.59,86878.0,39.6337,39.6448,39.6005,39.6171,86878.0
2017-04-04 11:00:00,71.59,71.6,71.51,71.54,106625.0,39.6171,39.6227,39.5729,39.5895,106625.0
2017-04-04 11:10:00,71.55,71.55,71.48,71.51,114701.0,39.595,39.595,39.5563,39.5729,114701.0
2017-04-04 11:20:00,71.5,71.58,71.5,71.56,75246.0,39.5673,39.6116,39.5673,39.6005,75246.0
2017-04-04 11:30:00,71.56,71.66,71.53,71.62,291826.0,39.6005,39.6559,39.5839,39.6337,291826.0
2017-04-04 11:40:00,71.63,71.68,71.62,71.68,81645.0,39.6393,39.6669,39.6337,39.6669,81645.0
2017-04-04 11:50:00,71.68,71.7,71.57,71.59,119624.0,39.6669,39.678,39.6061,39.6171,119624.0
2017-04-04 12:00:00,71.6,71.63,71.58,71.62,67247.0,39.6227,39.6393,39.6116,39.6337,67247.0
2017-04-04 12:10:00,71.63,71.64,71.61,71.64,52333.0,39.6393,39.6448,39.6282,39.6448,52333.0
2017-04-04 12:20:00,71.63,71.66,71.61,71.65,46424.0,39.6393,39.6559,39.6282,39.6503,46424.0
2017-04-04 12:30:00,71.65,71.65,71.58,71.62,59138.0,39.6503,39.6503,39.6116,39.6337,59138.0
2017-04-04 12:40:00,71.61,71.62,71.58,71.6,70872.0,39.6282,39.6337,39.6116,39.6227,70872.0
2017-04-04 12:50:00,71.59,71.6,71.57,71.58,59392.0,39.6171,39.6227,39.6061,39.6116,59392.0
2017-04-04 13:00:00,71.58,71.59,71.55,71.57,78411.0,39.6116,39.6171,39.595,39.6061,78411.0
2017-04-04 13:10:00,71.58,71.66,71.56,71.63,66428.0,39.6116,39.6559,39.6005,39.6393,66428.0
2017-04-04 13:20:00,71.64,71.66,71.62,71.65,44222.0,39.6448,39.6559,39.6337,39.6503,44222.0
2017-04-04 13:30:00,71.64,71.69,71.62,71.69,49815.0,39.6448,39.6725,39.6337,39.6725,49815.0
2017-04-04 13:40:00,71.68,71.77,71.68,71.76,58570.0,39.6669,39.7167,39.6669,39.7112,58570.0
2017-04-04 13:50:00,71.76,71.8,71.75,71.79,56208.0,39.7112,39.7333,39.7057,39.7278,56208.0
2017-04-04 14:00:00,71.8,71.8,71.66,71.66,135768.0,39.7333,39.7333,39.6559,39.6559,135768.0
2017-04-04 14:10:00,71.66,71.76,71.63,71.74,77388.0,39.6559,39.7112,39.6393,39.7001,77388.0
2017-04-04 14:20:00,71.73,71.82,71.72,71.81,75889.0,39.6946,39.7444,39.6891,39.7389,75889.0
2017-04-04 14:30:00,71.81,71.85,71.8,71.81,83902.0,39.7389,39.761,39.7333,39.7389,83902.0
2017-04-04 14:40:00,71.81,71.85,71.8,71.84,76996.0,39.7389,39.761,39.7333,39.7555,76996.0
2017-04-04 14:50:00,71.85,71.89,71.84,71.85,100878.0,39.761,39.7831,39.7555,39.761,100878.0
2017-04-04 15:00:00,71.85,71.89,71.83,71.87,170999.0,39.761,39.7831,39.7499,39.7721,170999.0
2017-04-04 15:10:00,71.86,71.87,71.83,71.87,112638.0,39.7665,39.7721,39.7499,39.7721,112638.0
2017-04-04 15:20:00,71.87,71.87,71.81,71.83,105877.0,39.7721,39.7721,39.7389,39.7499,105877.0
2017-04-04 15:30:00,71.82,71.92,71.82,71.92,122032.0,39.7444,39.7998,39.7444,39.7998,122032.0
2017-04-04 15:40:00,71.92,71.97,71.86,71.95,223645.0,39.7998,39.8274,39.7665,39.8164,223645.0
2017-04-04 15:50:00,71.95,71.97,71.89,71.95,327326.0,39.8164,39.8274,39.7831,39.8164,327326.0
2017-04-05 09:30:00,72.26,72.32,71.81,71.83,333852.0,39.9879,40.0211,39.7389,39.7499,333852.0
2017-04-05 09:40:00,71.81,71.91,71.77,71.83,134937.0,39.7389,39.7942,39.7167,39.7499,134937.0
2017-04-05 09:50:00,71.83,71.92,71.81,71.9,83569.0,39.7499,39.7998,39.7389,39.7887,83569.0
2017-04-05 10:00:00,71.9,72.09,71.86,72.03,148864.0,39.7887,39.8938,39.7665,39.8606,148864.0
2017-04-05 10:10:00,72.04,72.23,72.03,72.23,121254.0,39.8662,39.9713,39.8606,39.9713,121254.0
2017-04-05 10:20:00,72.23,72.28,72.16,72.18,169687.0,39.9713,39.999,39.9326,39.9436,169687.0
2017-04-05 10:30:00,72.17,72.21,72.09,72.09,114334.0,39.9381,39.9602,39.8938,39.8938,114334.0
2017-04-05 10:40:00,72.09,72.2,72.05,72.13,152158.0,39.8938,39.9547,39.8717,39.916,152158.0
2017-04-05 10:50:00,72.13,72.17,72.12,72.16,47498.0,39.916,39.9381,39.9104,39.9326,47498.0
2017-04-05 11:00:00,72.15,72.24,72.14,72.19,84070.0,39.927,39.9768,39.9215,39.9492,84070.0
2017-04-05 11:10:00,72.19,72.24,72.17,72.23,103055.0,39.9492,39.9768,39.9381,39.9713,103055.0
2017-04-05 11:20:00,72.23,72.27,72.16,72.17,92485.0,39.9713,39.9934,39.9326,39.9381,92485.0
2017-04-05 11:30:00,72.17,72.22,72.12,72.15,114455.0,39.9381,39.9658,39.9104,39.927,114455.0
2017-04-05 11:40:00,72.14,72.17,72.11,72.13,67822.0,39.9215,39.9381,39.9049,39.916,67822.0
2017-04-05 11:50:00,72.13,72.13,72.1,72.12,81169.0,39.916,39.916,39.8994,39.9104,81169.0
2017-04-05 12:00:00,72.13,72.17,72.12,72.16,64628.0,39.916,39.9381,39.9104,39.9326,64628.0
2017-04-05 12:10:00,72.16,72.27,72.15,72.26,91396.0,39.9326,39.9934,39.927,39.9879,91396.0
2017-04-05 12:20:00,72.26,72.3,72.22,72.22,88632.0,39.9879,40.01,39.9658,39.9658,88632.0
2017-04-05 12:30:00,72.22,72.23,72.18,72.19,54739.0,39.9658,39.9713,39.9436,39.9492,54739.0
2017-04-05 12:40:00,72.18,72.2,72.17,72.19,55118.0,39.9436,39.9547,39.9381,39.9492,55118.0
2017-04-05 12:50:00,72.18,72.21,72.14,72.16,55776.0,39.9436,39.9602,39.9215,39.9326,55776.0
2017-04-05 13:00:00,72.15,72.23,72.13,72.17,98916.0,39.927,39.9713,39.916,39.9381,98916.0
2017-04-05 13:10:00,72.17,72.22,72.16,72.17,64465.0,39.9381,39.9658,39.9326,39.9381,64465.0
2017-04-05 13:20:00,72.17,72.21,72.16,72.2,68814.0,39.9381,39.9602,39.9326,39.9547,68814.0
2017-04-05 13:30:00,72.21,72.3,72.21,72.3,152241.0,39.9602,40.01,39.9602,40.01,152241.0
2017-04-05 13:40:00,72.29,72.3,72.14,72.14,123147.0,40.0045,40.01,39.9215,39.9215,123147.0
2017-04-05 13:50:00,72.15,72.2,72.14,72.19,72616.0,39.927,39.9547,39.9215,39.9492,72616.0
2017-04-05 14:00:00,72.18,72.18,72.02,72.12,126442.0,39.9436,39.9436,39.8551,39.9104,126442.0
2017-04-05 14:10:00,72.11,72.16,72.04,72.06,229352.0,39.9049,39.9326,39.8662,39.8772,229352.0
2017-04-05 14:20:00,72.06,72.12,72.05,72.11,137637.0,39.8772,39.9104,39.8717,39.9049,137637.0
2017-04-05 14:30:00,72.11,72.12,72.03,72.05,102957.0,39.9049,39.9104,39.8606,39.8717,102957.0
2017-04-05 14:40:00,72.05,72.12,72.04,72.09,91734.0,39.8717,39.9104,39.8662,39.8938,91734.0
2017-04-05 14:50:00,72.09,72.1,72.02,72.07,96655.0,39.8938,39.8994,39.8551,39.8828,96655.0
2017-04-05 15:00:00,72.07,72.11,72.05,72.07,142772.0,39.8828,39.9049,39.8717,39.8828,142772.0
2017-04-05 15:10:00,72.07,72.07,71.94,71.96,139469.0,39.8828,39.8828,39.8108,39.8219,139469.0
2017-04-05 15:20:00,71.96,71.98,71.85,71.91,219630.0,39.8219,39.833,39.761,39.7942,219630.0
2017-04-05 15:30:00,71.91,71.92,71.75,71.86,191090.0,39.7942,39.7998,39.7057,39.7665,191090.0
2017-04-05 15:40:00,71.86,71.91,71.81,71.83,340833.0,39.7665,39.7942,39.7389,39.7499,340833.0
2017-04-05 15:50:00,71.83,71.97,71.82,71.92,631585.0,39.7499,39.8274,39.7444,39.7998,631585.0
2017-04-06 09:30:00,71.9,71.9,71.6,71.71,286814.0,39.7887,39.7887,39.6227,39.6835,286814.0
2017-04-06 09:40:00,71.7,71.75,71.56,71.68,192054.0,39.678,39.7057,39.6005,39.6669,192054.0
2017-04-06 09:50:00,71.68,71.77,71.68,71.71,211722.0,39.6669,39.7167,39.6669,39.6835,211722.0
2017-04-06 10:00:00,71.7,71.7,71.48,71.48,165021.0,39.678,39.678,39.5563,39.5563,165021.0
2017-04-06 10:10:00,71.46,71.51,71.36,71.39,111964.0,39.5452,39.5729,39.4899,39.5065,111964.0
2017-04-06 10:20:00,71.4,71.48,71.37,71.47,73474.0,39.512,39.5563,39.4954,39.5507,73474.0
2017-04-06 10:30:00,71.46,71.53,71.45,71.49,95748.0,39.5452,39.5839,39.5397,39.5618,95748.0
2017-04-06 10:40:00,71.5,71.55,71.46,71.52,74829.0,39.5673,39.595,39.5452,39.5784,74829.0
2017-04-06 10:50:00,71.52,71.54,71.47,71.49,72009.0,39.5784,39.5895,39.5507,39.5618,72009.0
2017-04-06 11:00:00,71.5,71.55,71.48,71.53,63042.0,39.5673,39.595,39.5563,39.5839,63042.0
2017-04-06 11:10:00,71.54,71.55,71.5,71.52,75200.0,39.5895,39.595,39.5673,39.5784,75200.0
2017-04-06 11:20:00,71.51,71.52,71.43,71.48,72186.0,39.5729,39.5784,39.5286,39.5563,72186.0
2017-04-06 11:30:00,71.48,71.49,71.44,71.48,66348.0,39.5563,39.5618,39.5341,39.5563,66348.0
2017-04-06 11:40:00,71.47,71.5,71.44,71.5,69785.0,39.5507,39.5673,39.5341,39.5673,69785.0
2017-04-06 11:50:00,71.49,71.49,71.46,71.49,47009.0,39.5618,39.5618,39.5452,39.5618,47009.0
2017-04-06 12:00:00,71.49,71.49,71.44,71.47,52321.0,39.5618,39.5618,39.5341,39.5507,52321.0
2017-04-06 12:10:00,71.46,71.55,71.46,71.55,62893.0,39.5452,39.595,39.5452,39.595,62893.0
2017-04-06 12:20:00,71.55,71.56,71.47,71.47,59797.0,39.595,39.6005,39.5507,39.5507,59797.0
2017-04-06 12:30:00,71.47,71.5,71.44,71.45,60964.0,39.5507,39.5673,39.5341,39.5397,60964.0
2017-04-06 12:40:00,71.44,71.45,71.38,71.38,113739.0,39.5341,39.5397,39.5009,39.5009,113739.0
2017-04-06 12:50:00,71.39,71.39,71.28,71.3,90695.0,39.5065,39.5065,39.4456,39.4566,90695.0
2017-04-06 13:00:00,71.3,71.31,71.25,71.3,83519.0,39.4566,39.4622,39.429,39.4566,83519.0
2017-04-06 13:10:00,71.29,71.29,71.22,71.25,99716.0,39.4511,39.4511,39.4124,39.429,99716.0
2017-04-06 13:20:00,71.25,71.33,71.23,71.32,71986.0,39.429,39.4733,39.4179,39.4677,71986.0
2017-04-06 13:30:00,71.31,71.42,71.31,71.41,153387.0,39.4622,39.5231,39.4622,39.5175,153387.0
2017-04-06 13:40:00,71.42,71.47,71.41,71.45,56182.0,39.5231,39.5507,39.5175,39.5397,56182.0
2017-04-06 13:50:00,71.45,71.47,71.36,71.37,69266.0,39.5397,39.5507,39.4899,39.4954,69266.0
2017-04-06 14:00:00,71.36,71.41,71.34,71.37,66097.0,39.4899,39.5175,39.4788,39.4954,66097.0
2017-04-06 14:10:00,71.37,71.4,71.34,71.37,88271.0,39.4954,39.512,39.4788,39.4954,88271.0
2017-04-06 14:20:00,71.38,71.42,71.37,71.4,83513.0,39.5009,39.5231,39.4954,39.512,83513.0
2017-04-06 14:30:00,71.4,71.4,71.33,71.34,64118.0,39.512,39.512,39.4733,39.4788,64118.0
2017-04-06 14:40:00,71.35,71.37,71.24,71.25,90593.0,39.4843,39.4954,39.4234,39.429,90593.0
2017-04-06 14:50:00,71.26,71.3,71.24,71.28,107200.0,39.4345,39.4566,39.4234,39.4456,107200.0
2017-04-06 15:00:00,71.28,71.39,71.28,71.37,116256.0,39.4456,39.5065,39.4456,39.4954,116256.0
2017-04-06 15:10:00,71.36,71.38,71.34,71.35,88595.0,39.4899,39.5009,39.4788,39.4843,88595.0
2017-04-06 15:20:00,71.35,71.38,71.33,71.36,108809.0,39.4843,39.5009,39.4733,39.4899,108809.0
2017-04-06 15:30:00,71.35,71.36,71.28,71.36,138812.0,39.4843,39.4899,39.4456,39.4899,138812.0
2017-04-06 15:40:00,71.35,71.41,71.34,71.39,172543.0,39.4843,39.5175,39.4788,39.5065,172543.0
2017-04-06 15:50:00,71.38,71.48,71.36,71.42,342288.0,39.5009,39.5563,39.4899,39.5231,342288.0
2017-04-07 09:30:00,71.48,71.81,71.48,71.78,218802.0,39.5563,39.7389,39.5563,39.7223,218802.0
2017-04-07 09:40:00,71.78,72.06,71.74,72.04,320840.0,39.7223,39.8772,39.7001,39.8662,320840.0
2017-04-07 09:50:00,72.03,72.04,71.81,71.94,133849.0,39.8606,39.8662,39.7389,39.8108,133849.0
2017-04-07 10:00:00,71.94,72.05,71.89,72.04,98592.0,39.8108,39.8717,39.7831,39.8662,98592.0
2017-04-07 10:10:00,72.03,72.12,72.01,72.03,105359.0,39.8606,39.9104,39.8496,39.8606,105359.0
2017-04-07 10:20:00,72.03,72.05,71.95,72.02,66068.0,39.8606,39.8717,39.8164,39.8551,66068.0
2017-04-07 10:30:00,72.02,72.04,71.93,71.93,76524.0,39.8551,39.8662,39.8053,39.8053,76524.0
2017-04-07 10:40:00,71.94,71.97,71.9,71.95,76141.0,39.8108,39.8274,39.7887,39.8164,76141.0
2017-04-07 10:50:00,71.96,71.98,71.92,71.98,83280.0,39.8219,39.833,39.7998,39.833,83280.0
2017-04-07 11:00:00,71.99,72.06,71.97,72.05,90912.0,39.8385,39.8772,39.8274,39.8717,90912.0
2017-04-07 11:10:00,72.04,72.07,72.01,72.05,82226.0,39.8662,39.8828,39.8496,39.8717,82226.0
2017-04-07 11:20:00,72.05,72.13,72.0,72.11,75314.0,39.8717,39.916,39.844,39.9049,75314.0
2017-04-07 11:30:00,72.11,72.17,72.06,72.13,96564.0,39.9049,39.9381,39.8772,39.916,96564.0
2017-04-07 11:40:00,72.14,72.18,72.11,72.17,78939.0,39.9215,39.9436,39.9049,39.9381,78939.0
2017-04-07 11:50:00,72.17,72.2,72.15,72.17,84949.0,39.9381,39.9547,39.927,39.9381,84949.0
2017-04-07 12:00:00,72.17,72.18,72.05,72.07,60361.0,39.9381,39.9436,39.8717,39.8828,60361.0
2017-04-07 12:10:00,72.08,72.13,72.08,72.12,43690.0,39.8883,39.916,39.8883,39.9104,43690.0
2017-04-07 12:20:00,72.11,72.12,71.97,71.98,102553.0,39.9049,39.9104,39.8274,39.833,102553.0
2017-04-07 12:30:00,71.98,72.03,71.95,72.01,48756.0,39.833,39.8606,39.8164,39.8496,48756.0
2017-04-07 12:40:00,72.0,72.01,71.95,71.98,44467.0,39.844,39.8496,39.8164,39.833,44467.0
2017-04-07 12:50:00,71.97,71.97,71.9,71.91,43219.0,39.8274,39.8274,39.7887,39.7942,43219.0
2017-04-07 13:00:00,71.91,71.92,71.87,71.91,55249.0,39.7942,39.7998,39.7721,39.7942,55249.0
2017-04-07 13:10:00,71.91,71.98,71.89,71.93,56835.0,39.7942,39.833,39.7831,39.8053,56835.0
2017-04-07 13:20:00,71.93,72.02,71.93,72.01,53045.0,39.8053,39.8551,39.8053,39.8496,53045.0
2017-04-07 13:30:00,72.0,72.04,71.98,72.01,56570.0,39.844,39.8662,39.833,39.8496,56570.0
2017-04-07 13:40:00,72.0,72.03,71.97,71.97,34177.0,39.844,39.8606,39.8274,39.8274,34177.0
2017-04-07 13:50:00,71.98,71.99,71.88,71.89,60622.0,39.833,39.8385,39.7776,39.7831,60622.0
2017-04-07 14:00:00,71.9,71.93,71.85,71.86,56385.0,39.7887,39.8053,39.761,39.7665,56385.0
2017-04-07 14:10:00,71.86,71.89,71.84,71.88,60249.0,39.7665,39.7831,39.7555,39.7776,60249.0
2017-04-07 14:20:00,71.88,71.89,71.84,71.84,45462.0,39.7776,39.7831,39.7555,39.7555,45462.0
2017-04-07 14:30:00,71.84,71.88,71.84,71.84,72394.0,39.7555,39.7776,39.7555,39.7555,72394.0
2017-04-07 14:40:00,71.84,71.91,71.83,71.9,105358.0,39.7555,39.7942,39.7499,39.7887,105358.0
2017-04-07 14:50:00,71.9,71.9,71.84,71.9,67960.0,39.7887,39.7887,39.7555,39.7887,67960.0
2017-04-07 15:00:00,71.9,71.91,71.86,71.86,44626.0,39.7887,39.7942,39.7665,39.7665,44626.0
2017-04-07 15:10:00,71.87,71.92,71.86,71.9,57519.0,39.7721,39.7998,39.7665,39.7887,57519.0
2017-04-07 15:20:00,71.89,71.89,71.81,71.83,117206.0,39.7831,39.7831,39.7389,39.7499,117206.0
2017-04-07 15:30:00,71.83,71.84,71.75,71.8,113170.0,39.7499,39.7555,39.7057,39.7333,113170.0
2017-04-07 15:40:00,71.8,71.82,71.72,71.75,122804.0,39.7333,39.7444,39.6891,39.7057,122804.0
2017-04-07 15:50:00,71.75,71.79,71.69,71.73,348263.0,39.7057,39.7278,39.6725,39.6946,348263.0
2017-04-10 09:30:00,71.98,71.99,71.61,71.84,383354.0,39.833,39.8385,39.6282,39.7555,383354.0
2017-04-10 09:40:00,71.84,71.91,71.76,71.86,188795.0,39.7555,39.7942,39.7112,39.7665,188795.0
2017-04-10 09:50:00,71.86,71.92,71.79,71.91,110131.0,39.7665,39.7998,39.7278,39.7942,110131.0
2017-04-10 10:00:00,71.91,71.95,71.86,71.88,96275.0,39.7942,39.8164,39.7665,39.7776,96275.0
2017-04-10 10:10:00,71.87,71.95,71.86,71.94,64346.0,39.7721,39.8164,39.7665,39.8108,64346.0
2017-04-10 10:20:00,71.94,71.95,71.88,71.92,85065.0,39.8108,39.8164,39.7776,39.7998,85065.0
2017-04-10 10:30:00,71.92,71.93,71.82,71.83,68636.0,39.7998,39.8053,39.7444,39.7499,68636.0
2017-04-10 10:40:00,71.83,71.95,71.82,71.91,109199.0,39.7499,39.8164,39.7444,39.7942,109199.0
2017-04-10 10:50:00,71.92,72.01,71.91,71.99,85389.0,39.7998,39.8496,39.7942,39.8385,85389.0
2017-04-10 11:00:00,71.98,72.03,71.93,72.01,90361.0,39.833,39.8606,39.8053,39.8496,90361.0
2017-04-10 11:10:00,72.01,72.03,71.97,71.99,40725.0,39.8496,39.8606,39.8274,39.8385,40725.0
2017-04-10 11:20:00,71.98,72.03,71.97,72.03,81723.0,39.833,39.8606,39.8274,39.8606,81723.0
2017-04-10 11:30:00,72.02,72.03,71.78,71.79,89273.0,39.8551,39.8606,39.7223,39.7278,89273.0
2017-04-10 11:40:00,71.8,71.87,71.77,71.8,102895.0,39.7333,39.7721,39.7167,39.7333,102895.0
2017-04-10 11:50:00,71.81,71.82,71.77,71.81,64715.0,39.7389,39.7444,39.7167,39.7389,64715.0
2017-04-10 12:00:00,71.81,71.82,71.74,71.74,53083.0,39.7389,39.7444,39.7001,39.7001,53083.0
2017-04-10 12:10:00,71.75,71.77,71.66,71.72,76733.0,39.7057,39.7167,39.6559,39.6891,76733.0
2017-04-10 12:20:00,71.73,71.79,71.71,71.76,47070.0,39.6946,39.7278,39.6835,39.7112,47070.0
2017-04-10 12:30:00,71.77,71.85,71.76,71.8,44077.0,39.7167,39.761,39.7112,39.7333,44077.0
2017-04-10 12:40:00,71.8,71.85,71.79,71.82,51819.0,39.7333,39.761,39.7278,39.7444,51819.0
2017-04-10 12:50:00,71.82,71.88,71.82,71.86,41716.0,39.7444,39.7776,39.7444,39.7665,41716.0
2017-04-10 13:00:00,71.86,71.88,71.84,71.86,44978.0,39.7665,39.7776,39.7555,39.7665,44978.0
2017-04-10 13:10:00,71.87,71.88,71.81,71.81,42541.0,39.7721,39.7776,39.7389,39.7389,42541.0
2017-04-10 13:20:00,71.81,71.86,71.81,71.83,41919.0,39.7389,39.7665,39.7389,39.7499,41919.0
2017-04-10 13:30:00,71.83,71.88,71.8,71.84,59399.0,39.7499,39.7776,39.7333,39.7555,59399.0
2017-04-10 13:40:00,71.83,71.85,71.82,71.85,41416.0,39.7499,39.761,39.7444,39.761,41416.0
2017-04-10 13:50:00,71.84,71.87,71.82,71.85,60899.0,39.7555,39.7721,39.7444,39.761,60899.0
2017-04-10 14:00:00,71.86,71.86,71.74,71.77,76752.0,39.7665,39.7665,39.7001,39.7167,76752.0
2017-04-10 14:10:00,71.78,71.86,71.78,71.84,56885.0,39.7223,39.7665,39.7223,39.7555,56885.0
2017-04-10 14:20:00,71.84,71.87,71.77,71.78,51493.0,39.7555,39.7721,39.7167,39.7223,51493.0
2017-04-10 14:30:00,71.79,71.82,71.76,71.79,55177.0,39.7278,39.7444,39.7112,39.7278,55177.0
2017-04-10 14:40:00,71.8,71.81,71.76,71.8,71240.0,39.7333,39.7389,39.7112,39.7333,71240.0
2017-04-10 14:50:00,71.79,71.84,71.79,71.82,60708.0,39.7278,39.7555,39.7278,39.7444,60708.0
2017-04-10 15:00:00,71.82,71.84,71.78,71.79,98394.0,39.7444,39.7555,39.7223,39.7278,98394.0
2017-04-10 15:10:00,71.79,71.82,71.76,71.76,130902.0,39.7278,39.7444,39.7112,39.7112,130902.0
2017-04-10 15:20:00,71.77,71.81,71.72,71.78,91641.0,39.7167,39.7389,39.6891,39.7223,91641.0
2017-04-10 15:30:00,71.78,71.78,71.69,71.75,227740.0,39.7223,39.7223,39.6725,39.7057,227740.0
2017-04-10 15:40:00,71.76,71.83,71.71,71.77,176613.0,39.7112,39.7499,39.6835,39.7167,176613.0
2017-04-10 15:50:00,71.76,71.82,71.71,71.75,433373.0,39.7112,39.7444,39.6835,39.7057,433373.0
2017-04-11 09:30:00,71.8,71.97,71.78,71.92,175826.0,39.7333,39.8274,39.7223,39.7998,175826.0
2017-04-11 09:40:00,71.92,71.94,71.81,71.85,175306.0,39.7998,39.8108,39.7389,39.761,175306.0
2017-04-11 09:50:00,71.85,71.91,71.81,71.9,139758.0,39.761,39.7942,39.7389,39.7887,139758.0
2017-04-11 10:00:00,71.9,72.08,71.85,72.08,154490.0,39.7887,39.8883,39.761,39.8883,154490.0
2017-04-11 10:10:00,72.09,72.12,72.03,72.08,146257.0,39.8938,39.9104,39.8606,39.8883,146257.0
2017-04-11 10:20:00,72.08,72.2,72.06,72.16,139612.0,39.8883,39.9547,39.8772,39.9326,139612.0
2017-04-11 10:30:00,72.16,72.19,72.08,72.17,154632.0,39.9326,39.9492,39.8883,39.9381,154632.0
2017-04-11 10:40:00,72.16,72.27,72.12,72.26,161073.0,39.9326,39.9934,39.9104,39.9879,161073.0
2017-04-11 10:50:00,72.25,72.3,72.19,72.28,142526.0,39.9824,40.01,39.9492,39.999,142526.0
2017-04-11 11:00:00,72.28,72.29,72.13,72.14,107260.0,39.999,40.0045,39.916,39.9215,107260.0
2017-04-11 11:10:00,72.14,72.14,72.07,72.11,69640.0,39.9215,39.9215,39.8828,39.9049,69640.0
2017-04-11 11:20:00,72.11,72.11,72.01,72.04,84305.0,39.9049,39.9049,39.8496,39.8662,84305.0
2017-04-11 11:30:00,72.05,72.08,71.95,71.95,77609.0,39.8717,39.8883,39.8164,39.8164,77609.0
2017-04-11 11:40:00,71.95,71.97,71.89,71.91,50702.0,39.8164,39.8274,39.7831,39.7942,50702.0
2017-04-11 11:50:00,71.9,71.91,71.85,71.87,62715.0,39.7887,39.7942,39.761,39.7721,62715.0
2017-04-11 12:00:00,71.87,71.91,71.86,71.9,31673.0,39.7721,39.7942,39.7665,39.7887,31673.0
2017-04-11 12:10:00,71.9,71.94,71.9,71.92,43974.0,39.7887,39.8108,39.7887,39.7998,43974.0
2017-04-11 12:20:00,71.92,71.95,71.92,71.95,52529.0,39.7998,39.8164,39.7998,39.8164,52529.0
2017-04-11 12:30:00,71.94,71.98,71.93,71.93,48238.0,39.8108,39.833,39.8053,39.8053,48238.0
2017-04-11 12:40:00,71.94,71.97,71.92,71.92,29068.0,39.8108,39.8274,39.7998,39.7998,29068.0
2017-04-11 12:50:00,71.92,71.98,71.92,71.94,29783.0,39.7998,39.833,39.7998,39.8108,29783.0
2017-04-11 13:00:00,71.94,71.99,71.92,71.96,60821.0,39.8108,39.8385,39.7998,39.8219,60821.0
2017-04-11 13:10:00,71.97,71.98,71.93,71.94,31884.0,39.8274,39.833,39.8053,39.8108,31884.0
2017-04-11 13:20:00,71.94,71.96,71.91,71.93,33322.0,39.8108,39.8219,39.7942,39.8053,33322.0
2017-04-11 13:30:00,71.92,71.96,71.91,71.91,50313.0,39.7998,39.8219,39.7942,39.7942,50313.0
2017-04-11 13:40:00,71.91,71.92,71.84,71.87,92808.0,39.7942,39.7998,39.7555,39.7721,92808.0
2017-04-11 13:50:00,71.87,71.92,71.86,71.92,39909.0,39.7721,39.7998,39.7665,39.7998,39909.0
2017-04-11 14:00:00,71.92,72.01,71.87,71.95,100554.0,39.7998,39.8496,39.7721,39.8164,100554.0
2017-04-11 14:10:00,71.95,71.96,71.84,71.91,62682.0,39.8164,39.8219,39.7555,39.7942,62682.0
2017-04-11 14:20:00,71.92,71.96,71.91,71.93,55959.0,39.7998,39.8219,39.7942,39.8053,55959.0
2017-04-11 14:30:00,71.94,72.03,71.91,72.03,106616.0,39.8108,39.8606,39.7942,39.8606,106616.0
2017-04-11 14:40:00,72.03,72.05,71.99,72.03,69532.0,39.8606,39.8717,39.8385,39.8606,69532.0
2017-04-11 14:50:00,72.04,72.09,72.0,72.02,97968.0,39.8662,39.8938,39.844,39.8551,97968.0
2017-04-11 15:00:00,72.03,72.05,71.92,71.99,137387.0,39.8606,39.8717,39.7998,39.8385,137387.0
2017-04-11 15:10:00,71.99,72.0,71.89,71.96,98183.0,39.8385,39.844,39.7831,39.8219,98183.0
2017-04-11 15:20:00,71.96,72.03,71.93,72.03,77761.0,39.8219,39.8606,39.8053,39.8606,77761.0
2017-04-11 15:30:00,72.03,72.03,71.96,72.02,101386.0,39.8606,39.8606,39.8219,39.8551,101386.0
2017-04-11 15:40:00,72.01,72.02,71.95,71.97,143942.0,39.8496,39.8551,39.8164,39.8274,143942.0
2017-04-11 15:50:00,71.97,72.09,71.97,72.08,305579.0,39.8274,39.8938,39.8274,39.8883,305579.0
2017-04-12 09:30:00,72.25,72.3,72.01,72.11,231573.0,39.9824,40.01,39.8496,39.9049,231573.0
2017-04-12 09:40:00,72.11,72.16,71.95,71.95,191130.0,39.9049,39.9326,39.8164,39.8164,191130.0
2017-04-12 09:50:00,71.95,72.1,71.93,72.07,126280.0,39.8164,39.8994,39.8053,39.8828,126280.0
2017-04-12 10:00:00,72.07,72.21,72.05,72.1,96570.0,39.8828,39.9602,39.8717,39.8994,96570.0
2017-04-12 10:10:00,72.1,72.14,72.03,72.13,85238.0,39.8994,39.9215,39.8606,39.916,85238.0
2017-04-12 10:20:00,72.13,72.18,72.06,72.07,70279.0,39.916,39.9436,39.8772,39.8828,70279.0
2017-04-12 10:30:00,72.07,72.1,72.0,72.06,59860.0,39.8828,39.8994,39.844,39.8772,59860.0
2017-04-12 10:40:00,72.06,72.18,72.03,72.17,90432.0,39.8772,39.9436,39.8606,39.9381,90432.0
2017-04-12 10:50:00,72.17,72.18,72.09,72.13,57672.0,39.9381,39.9436,39.8938,39.916,57672.0
2017-04-12 11:00:00,72.13,72.2,72.09,72.09,78020.0,39.916,39.9547,39.8938,39.8938,78020.0
2017-04-12 11:10:00,72.09,72.18,72.09,72.14,53970.0,39.8938,39.9436,39.8938,39.9215,53970.0
2017-04-12 11:20:00,72.14,72.2,72.12,72.17,84122.0,39.9215,39.9547,39.9104,39.9381,84122.0
2017-04-12 11:30:00,72.17,72.21,72.11,72.14,46639.0,39.9381,39.9602,39.9049,39.9215,46639.0
2017-04-12 11:40:00,72.13,72.16,72.1,72.13,70819.0,39.916,39.9326,39.8994,39.916,70819.0
2017-04-12 11:50:00,72.13,72.18,72.08,72.17,79841.0,39.916,39.9436,39.8883,39.9381,79841.0
2017-04-12 12:00:00,72.17,72.2,72.14,72.2,64356.0,39.9381,39.9547,39.9215,39.9547,64356.0
2017-04-12 12:10:00,72.2,72.21,72.17,72.2,62941.0,39.9547,39.9602,39.9381,39.9547,62941.0
2017-04-12 12:20:00,72.2,72.25,72.18,72.19,68411.0,39.9547,39.9824,39.9436,39.9492,68411.0
2017-04-12 12:30:00,72.19,72.21,72.15,72.2,59471.0,39.9492,39.9602,39.927,39.9547,59471.0
2017-04-12 12:40:00,72.21,72.22,72.15,72.16,102404.0,39.9602,39.9658,39.927,39.9326,102404.0
2017-04-12 12:50:00,72.16,72.18,72.12,72.12,88889.0,39.9326,39.9436,39.9104,39.9104,88889.0
2017-04-12 13:00:00,72.13,72.19,72.11,72.13,79844.0,39.916,39.9492,39.9049,39.916,79844.0
2017-04-12 13:10:00,72.14,72.14,72.07,72.09,85517.0,39.9215,39.9215,39.8828,39.8938,85517.0
2017-04-12 13:20:00,72.08,72.09,72.0,72.02,81052.0,39.8883,39.8938,39.844,39.8551,81052.0
2017-04-12 13:30:00,72.03,72.07,72.0,72.07,47724.0,39.8606,39.8828,39.844,39.8828,47724.0
2017-04-12 13:40:00,72.07,72.07,71.96,71.98,99003.0,39.8828,39.8828,39.8219,39.833,99003.0
2017-04-12 13:50:00,71.98,72.03,71.91,72.01,67013.0,39.833,39.8606,39.7942,39.8496,67013.0
2017-04-12 14:00:00,72.01,72.02,71.95,71.97,51232.0,39.8496,39.8551,39.8164,39.8274,51232.0
2017-04-12 14:10:00,71.97,72.03,71.95,71.96,50064.0,39.8274,39.8606,39.8164,39.8219,50064.0
2017-04-12 14:20:00,71.95,72.0,71.94,71.99,47516.0,39.8164,39.844,39.8108,39.8385,47516.0
2017-04-12 14:30:00,71.99,72.0,71.93,71.94,101740.0,39.8385,39.844,39.8053,39.8108,101740.0
2017-04-12 14:40:00,71.93,72.0,71.93,71.97,65753.0,39.8053,39.844,39.8053,39.8274,65753.0
2017-04-12 14:50:00,71.97,72.05,71.96,72.05,115515.0,39.8274,39.8717,39.8219,39.8717,115515.0
2017-04-12 15:00:00,72.05,72.07,72.03,72.05,79536.0,39.8717,39.8828,39.8606,39.8717,79536.0
2017-04-12 15:10:00,72.05,72.1,72.03,72.07,145741.0,39.8717,39.8994,39.8606,39.8828,145741.0
2017-04-12 15:20:00,72.07,72.2,72.07,72.16,120799.0,39.8828,39.9547,39.8828,39.9326,120799.0
2017-04-12 15:30:00,72.16,72.18,72.11,72.12,91112.0,39.9326,39.9436,39.9049,39.9104,91112.0
2017-04-12 15:40:00,72.13,72.14,72.05,72.06,130029.0,39.916,39.9215,39.8717,39.8772,130029.0
2017-04-12 15:50:00,72.06,72.17,72.05,72.14,290145.0,39.8772,39.9381,39.8717,39.9215,290145.0
2017-04-13 09:30:00,71.94,72.09,71.86,71.92,192494.0,39.8108,39.8938,39.7665,39.7998,192494.0
2017-04-13 09:40:00,71.91,71.94,71.81,71.82,98632.0,39.7942,39.8108,39.7389,39.7444,98632.0
2017-04-13 09:50:00,71.82,71.84,71.75,71.83,98934.0,39.7444,39.7555,39.7057,39.7499,98934.0
2017-04-13 10:00:00,71.83,71.87,71.7,71.7,93562.0,39.7499,39.7721,39.678,39.678,93562.0
2017-04-13 10:10:00,71.71,71.72,71.61,71.68,92086.0,39.6835,39.6891,39.6282,39.6669,92086.0
2017-04-13 10:20:00,71.68,71.71,71.61,71.7,116707.0,39.6669,39.6835,39.6282,39.678,116707.0
2017-04-13 10:30:00,71.7,71.73,71.67,71.73,66792.0,39.678,39.6946,39.6614,39.6946,66792.0
2017-04-13 10:40:00,71.72,71.82,71.72,71.79,82983.0,39.6891,39.7444,39.6891,39.7278,82983.0
2017-04-13 10:50:00,71.79,71.82,71.72,71.72,70416.0,39.7278,39.7444,39.6891,39.6891,70416.0
2017-04-13 11:00:00,71.72,71.77,71.71,71.76,41991.0,39.6891,39.7167,39.6835,39.7112,41991.0
2017-04-13 11:10:00,71.76,71.77,71.71,71.75,54311.0,39.7112,39.7167,39.6835,39.7057,54311.0
2017-04-13 11:20:00,71.75,71.77,71.72,71.74,48545.0,39.7057,39.7167,39.6891,39.7001,48545.0
2017-04-13 11:30:00,71.74,71.77,71.72,71.75,53499.0,39.7001,39.7167,39.6891,39.7057,53499.0
2017-04-13 11:40:00,71.76,71.78,71.72,71.76,51790.0,39.7112,39.7223,39.6891,39.7112,51790.0
2017-04-13 11:50:00,71.75,71.81,71.75,71.77,127217.0,39.7057,39.7389,39.7057,39.7167,127217.0
2017-04-13 12:00:00,71.77,71.78,71.71,71.73,86640.0,39.7167,39.7223,39.6835,39.6946,86640.0
2017-04-13 12:10:00,71.72,71.78,71.72,71.76,68448.0,39.6891,39.7223,39.6891,39.7112,68448.0
2017-04-13 12:20:00,71.77,71.83,71.74,71.83,115630.0,39.7167,39.7499,39.7001,39.7499,115630.0
2017-04-13 12:30:00,71.82,71.82,71.76,71.78,53490.0,39.7444,39.7444,39.7112,39.7223,53490.0
2017-04-13 12:40:00,71.77,71.8,71.72,71.72,69890.0,39.7167,39.7333,39.6891,39.6891,69890.0
2017-04-13 12:50:00,71.73,71.76,71.7,71.73,86506.0,39.6946,39.7112,39.678,39.6946,86506.0
2017-04-13 13:00:00,71.73,71.75,71.69,71.73,190230.0,39.6946,39.7057,39.6725,39.6946,190230.0
2017-04-13 13:10:00,71.73,71.74,71.66,71.66,134537.0,39.6946,39.7001,39.6559,39.6559,134537.0
2017-04-13 13:20:00,71.67,71.69,71.64,71.67,154702.0,39.6614,39.6725,39.6448,39.6614,154702.0
2017-04-13 13:30:00,71.66,71.67,71.63,71.65,49831.0,39.6559,39.6614,39.6393,39.6503,49831.0
2017-04-13 13:40:00,71.66,71.67,71.59,71.59,75236.0,39.6559,39.6614,39.6171,39.6171,75236.0
2017-04-13 13:50:00,71.6,71.64,71.58,71.58,66142.0,39.6227,39.6448,39.6116,39.6116,66142.0
2017-04-13 14:00:00,71.59,71.66,71.56,71.63,74189.0,39.6171,39.6559,39.6005,39.6393,74189.0
2017-04-13 14:10:00,71.63,71.65,71.59,71.61,70790.0,39.6393,39.6503,39.6171,39.6282,70790.0
2017-04-13 14:20:00,71.61,71.67,71.59,71.64,67189.0,39.6282,39.6614,39.6171,39.6448,67189.0
2017-04-13 14:30:00,71.64,71.65,71.6,71.63,66568.0,39.6448,39.6503,39.6227,39.6393,66568.0
2017-04-13 14:40:00,71.64,71.64,71.6,71.6,63863.0,39.6448,39.6448,39.6227,39.6227,63863.0
2017-04-13 14:50:00,71.6,71.61,71.56,71.6,64080.0,39.6227,39.6282,39.6005,39.6227,64080.0
2017-04-13 15:00:00,71.59,71.61,71.53,71.53,73775.0,39.6171,39.6282,39.5839,39.5839,73775.0
2017-04-13 15:10:00,71.53,71.54,71.46,71.51,111641.0,39.5839,39.5895,39.5452,39.5729,111641.0
2017-04-13 15:20:00,71.5,71.53,71.49,71.52,87787.0,39.5673,39.5839,39.5618,39.5784,87787.0
2017-04-13 15:30:00,71.52,71.54,71.39,71.4,150043.0,39.5784,39.5895,39.5065,39.512,150043.0
2017-04-13 15:40:00,71.4,71.51,71.37,71.5,209227.0,39.512,39.5729,39.4954,39.5673,209227.0
2017-04-13 15:50:00,71.5,71.5,71.28,71.31,614891.0,39.5673,39.5673,39.4456,39.4622,614891.0
2017-04-17 09:30:00,71.33,71.8,71.33,71.78,178277.0,39.4733,39.7333,39.4733,39.7223,178277.0
2017-04-17 09:40:00,71.79,71.91,71.73,71.88,93990.0,39.7278,39.7942,39.6946,39.7776,93990.0
2017-04-17 09:50:00,71.88,71.95,71.85,71.87,81610.0,39.7776,39.8164,39.761,39.7721,81610.0
2017-04-17 10:00:00,71.87,71.92,71.87,71.88,91163.0,39.7721,39.7998,39.7721,39.7776,91163.0
2017-04-17 10:10:00,71.88,72.02,71.88,71.99,109598.0,39.7776,39.8551,39.7776,39.8385,109598.0
2017-04-17 10:20:00,71.99,72.06,71.98,72.05,68072.0,39.8385,39.8772,39.833,39.8717,68072.0
2017-04-17 10:30:00,72.04,72.08,71.99,72.07,114135.0,39.8662,39.8883,39.8385,39.8828,114135.0
2017-04-17 10:40:00,72.06,72.08,72.01,72.08,113284.0,39.8772,39.8883,39.8496,39.8883,113284.0
2017-04-17 10:50:00,72.07,72.08,71.98,71.98,158086.0,39.8828,39.8883,39.833,39.833,158086.0
2017-04-17 11:00:00,71.98,71.99,71.86,71.93,155887.0,39.833,39.8385,39.7665,39.8053,155887.0
2017-04-17 11:10:00,71.93,71.97,71.88,71.9,44339.0,39.8053,39.8274,39.7776,39.7887,44339.0
2017-04-17 11:20:00,71.9,71.97,71.9,71.94,40276.0,39.7887,39.8274,39.7887,39.8108,40276.0
2017-04-17 11:30:00,71.95,72.01,71.94,72.0,58476.0,39.8164,39.8496,39.8108,39.844,58476.0
2017-04-17 11:40:00,72.01,72.06,71.99,72.06,61081.0,39.8496,39.8772,39.8385,39.8772,61081.0
2017-04-17 11:50:00,72.06,72.08,72.03,72.05,95152.0,39.8772,39.8883,39.8606,39.8717,95152.0
2017-04-17 12:00:00,72.05,72.07,72.02,72.04,48351.0,39.8717,39.8828,39.8551,39.8662,48351.0
2017-04-17 12:10:00,72.04,72.13,72.03,72.11,67351.0,39.8662,39.916,39.8606,39.9049,67351.0
2017-04-17 12:20:00,72.11,72.22,72.11,72.22,145608.0,39.9049,39.9658,39.9049,39.9658,145608.0
2017-04-17 12:30:00,72.22,72.25,72.15,72.16,92395.0,39.9658,39.9824,39.927,39.9326,92395.0
2017-04-17 12:40:00,72.15,72.2,72.14,72.15,60308.0,39.927,39.9547,39.9215,39.927,60308.0
2017-04-17 12:50:00,72.15,72.17,72.14,72.15,52435.0,39.927,39.9381,39.9215,39.927,52435.0
2017-04-17 13:00:00,72.15,72.21,72.14,72.19,60871.0,39.927,39.9602,39.9215,39.9492,60871.0
2017-04-17 13:10:00,72.18,72.24,72.18,72.2,46048.0,39.9436,39.9768,39.9436,39.9547,46048.0
2017-04-17 13:20:00,72.2,72.27,72.19,72.21,79296.0,39.9547,39.9934,39.9492,39.9602,79296.0
2017-04-17 13:30:00,72.21,72.24,72.19,72.23,59813.0,39.9602,39.9768,39.9492,39.9713,59813.0
2017-04-17 13:40:00,72.23,72.27,72.21,72.27,65224.0,39.9713,39.9934,39.9602,39.9934,65224.0
2017-04-17 13:50:00,72.26,72.29,72.24,72.27,94618.0,39.9879,40.0045,39.9768,39.9934,94618.0
2017-04-17 14:00:00,72.26,72.33,72.24,72.25,88721.0,39.9879,40.0266,39.9768,39.9824,88721.0
2017-04-17 14:10:00,72.24,72.29,72.22,72.24,89655.0,39.9768,40.0045,39.9658,39.9768,89655.0
2017-04-17 14:20:00,72.23,72.26,72.22,72.22,52774.0,39.9713,39.9879,39.9658,39.9658,52774.0
2017-04-17 14:30:00,72.23,72.24,72.18,72.2,84142.0,39.9713,39.9768,39.9436,39.9547,84142.0
2017-04-17 14:40:00,72.2,72.22,72.15,72.15,62883.0,39.9547,39.9658,39.927,39.927,62883.0
2017-04-17 14:50:00,72.16,72.2,72.14,72.17,54601.0,39.9326,39.9547,39.9215,39.9381,54601.0
2017-04-17 15:00:00,72.17,72.22,72.16,72.2,70472.0,39.9381,39.9658,39.9326,39.9547,70472.0
2017-04-17 15:10:00,72.2,72.22,72.17,72.21,106136.0,39.9547,39.9658,39.9381,39.9602,106136.0
2017-04-17 15:20:00,72.2,72.25,72.18,72.2,69605.0,39.9547,39.9824,39.9436,39.9547,69605.0
2017-04-17 15:30:00,72.2,72.25,72.18,72.23,72658.0,39.9547,39.9824,39.9436,39.9713,72658.0
2017-04-17 15:40:00,72.24,72.27,72.22,72.26,162025.0,39.9768,39.9934,39.9658,39.9879,162025.0
2017-04-17 15:50:00,72.26,72.31,72.19,72.31,426790.0,39.9879,40.0156,39.9492,40.0156,426790.0
2017-04-18 09:30:00,72.3,72.57,72.25,72.57,209827.0,40.01,40.1595,39.9824,40.1595,209827.0
2017-04-18 09:40:00,72.58,72.59,72.43,72.43,123322.0,40.165,40.1705,40.082,40.082,123322.0
2017-04-18 09:50:00,72.43,72.53,72.43,72.49,120585.0,40.082,40.1373,40.082,40.1152,120585.0
2017-04-18 10:00:00,72.49,72.68,72.46,72.66,147705.0,40.1152,40.2203,40.0986,40.2093,147705.0
2017-04-18 10:10:00,72.66,72.73,72.6,72.64,145301.0,40.2093,40.248,40.1761,40.1982,145301.0
2017-04-18 10:20:00,72.64,72.65,72.55,72.6,109490.0,40.1982,40.2037,40.1484,40.1761,109490.0
2017-04-18 10:30:00,72.61,72.67,72.56,72.66,146331.0,40.1816,40.2148,40.1539,40.2093,146331.0
2017-04-18 10:40:00,72.66,72.75,72.6,72.62,100933.0,40.2093,40.2591,40.1761,40.1871,100933.0
2017-04-18 10:50:00,72.62,72.7,72.62,72.67,65945.0,40.1871,40.2314,40.1871,40.2148,65945.0
2017-04-18 11:00:00,72.67,72.7,72.6,72.7,141105.0,40.2148,40.2314,40.1761,40.2314,141105.0
2017-04-18 11:10:00,72.7,72.72,72.68,72.68,91836.0,40.2314,40.2425,40.2203,40.2203,91836.0
2017-04-18 11:20:00,72.69,72.69,72.57,72.57,96364.0,40.2259,40.2259,40.1595,40.1595,96364.0
2017-04-18 11:30:00,72.56,72.61,72.5,72.57,97031.0,40.1539,40.1816,40.1207,40.1595,97031.0
2017-04-18 11:40:00,72.56,72.6,72.52,72.55,74542.0,40.1539,40.1761,40.1318,40.1484,74542.0
2017-04-18 11:50:00,72.55,72.58,72.51,72.56,79403.0,40.1484,40.165,40.1263,40.1539,79403.0
2017-04-18 12:00:00,72.56,72.58,72.46,72.47,100688.0,40.1539,40.165,40.0986,40.1041,100688.0
2017-04-18 12:10:00,72.47,72.48,72.41,72.42,102883.0,40.1041,40.1096,40.0709,40.0764,102883.0
2017-04-18 12:20:00,72.42,72.48,72.41,72.46,65373.0,40.0764,40.1096,40.0709,40.0986,65373.0
2017-04-18 12:30:00,72.45,72.46,72.36,72.36,67877.0,40.093,40.0986,40.0432,40.0432,67877.0
2017-04-18 12:40:00,72.37,72.44,72.35,72.39,56708.0,40.0488,40.0875,40.0377,40.0598,56708.0
2017-04-18 12:50:00,72.38,72.4,72.33,72.34,106061.0,40.0543,40.0654,40.0266,40.0322,106061.0
2017-04-18 13:00:00,72.34,72.39,72.31,72.39,50432.0,40.0322,40.0598,40.0156,40.0598,50432.0
2017-04-18 13:10:00,72.38,72.38,72.33,72.34,48446.0,40.0543,40.0543,40.0266,40.0322,48446.0
2017-04-18 13:20:00,72.35,72.35,72.29,72.29,69072.0,40.0377,40.0377,40.0045,40.0045,69072.0
2017-04-18 13:30:00,72.29,72.33,72.26,72.32,74683.0,40.0045,40.0266,39.9879,40.0211,74683.0
2017-04-18 13:40:00,72.31,72.39,72.31,72.33,90465.0,40.0156,40.0598,40.0156,40.0266,90465.0
2017-04-18 13:50:00,72.33,72.34,72.3,72.34,66012.0,40.0266,40.0322,40.01,40.0322,66012.0
2017-04-18 14:00:00,72.34,72.34,72.27,72.29,98822.0,40.0322,40.0322,39.9934,40.0045,98822.0
2017-04-18 14:10:00,72.28,72.35,72.28,72.33,67246.0,39.999,40.0377,39.999,40.0266,67246.0
2017-04-18 14:20:00,72.33,72.33,72.28,72.33,84167.0,40.0266,40.0266,39.999,40.0266,84167.0
2017-04-18 14:30:00,72.32,72.38,72.32,72.35,82806.0,40.0211,40.0543,40.0211,40.0377,82806.0
2017-04-18 14:40:00,72.36,72.39,72.31,72.39,91395.0,40.0432,40.0598,40.0156,40.0598,91395.0
2017-04-18 14:50:00,72.38,72.41,72.34,72.35,112384.0,40.0543,40.0709,40.0322,40.0377,112384.0
2017-04-18 15:00:00,72.36,72.45,72.31,72.39,93670.0,40.0432,40.093,40.0156,40.0598,93670.0
2017-04-18 15:10:00,72.39,72.44,72.35,72.41,71108.0,40.0598,40.0875,40.0377,40.0709,71108.0
2017-04-18 15:20:00,72.42,72.42,72.3,72.3,165242.0,40.0764,40.0764,40.01,40.01,165242.0
2017-04-18 15:30:00,72.31,72.32,72.28,72.31,222631.0,40.0156,40.0211,39.999,40.0156,222631.0
2017-04-18 15:40:00,72.31,72.38,72.31,72.38,174197.0,40.0156,40.0543,40.0156,40.0543,174197.0
2017-04-18 15:50:00,72.38,72.45,72.33,72.34,378844.0,40.0543,40.093,40.0266,40.0322,378844.0
2017-04-19 09:30:00,72.28,72.29,72.12,72.28,154007.0,39.999,40.0045,39.9104,39.999,154007.0
2017-04-19 09:40:00,72.28,72.35,72.2,72.33,95893.0,39.999,40.0377,39.9547,40.0266,95893.0
2017-04-19 09:50:00,72.34,72.45,72.31,72.33,95356.0,40.0322,40.093,40.0156,40.0266,95356.0
2017-04-19 10:00:00,72.33,72.36,72.25,72.28,79932.0,40.0266,40.0432,39.9824,39.999,79932.0
2017-04-19 10:10:00,72.28,72.29,72.2,72.2,76506.0,39.999,40.0045,39.9547,39.9547,76506.0
2017-04-19 10:20:00,72.2,72.25,72.19,72.2,49128.0,39.9547,39.9824,39.9492,39.9547,49128.0
2017-04-19 10:30:00,72.21,72.31,72.2,72.28,50537.0,39.9602,40.0156,39.9547,39.999,50537.0
2017-04-19 10:40:00,72.28,72.28,72.16,72.16,100871.0,39.999,39.999,39.9326,39.9326,100871.0
2017-04-19 10:50:00,72.16,72.19,72.15,72.18,53666.0,39.9326,39.9492,39.927,39.9436,53666.0
2017-04-19 11:00:00,72.18,72.18,72.11,72.18,71242.0,39.9436,39.9436,39.9049,39.9436,71242.0
2017-04-19 11:10:00,72.17,72.18,72.11,72.16,46023.0,39.9381,39.9436,39.9049,39.9326,46023.0
2017-04-19 11:20:00,72.16,72.19,72.14,72.14,40069.0,39.9326,39.9492,39.9215,39.9215,40069.0
2017-04-19 11:30:00,72.15,72.21,72.14,72.2,51838.0,39.927,39.9602,39.9215,39.9547,51838.0
2017-04-19 11:40:00,72.2,72.24,72.18,72.2,41012.0,39.9547,39.9768,39.9436,39.9547,41012.0
2017-04-19 11:50:00,72.21,72.23,72.17,72.17,39176.0,39.9602,39.9713,39.9381,39.9381,39176.0
2017-04-19 12:00:00,72.17,72.19,72.14,72.16,78588.0,39.9381,39.9492,39.9215,39.9326,78588.0
2017-04-19 12:10:00,72.15,72.18,72.12,72.15,45969.0,39.927,39.9436,39.9104,39.927,45969.0
2017-04-19 12:20:00,72.15,72.17,72.12,72.17,39918.0,39.927,39.9381,39.9104,39.9381,39918.0
2017-04-19 12:30:00,72.17,72.23,72.14,72.21,31303.0,39.9381,39.9713,39.9215,39.9602,31303.0
2017-04-19 12:40:00,72.22,72.22,72.18,72.18,28983.0,39.9658,39.9658,39.9436,39.9436,28983.0
2017-04-19 12:50:00,72.18,72.22,72.16,72.17,37230.0,39.9436,39.9658,39.9326,39.9381,37230.0
2017-04-19 13:00:00,72.15,72.16,72.11,72.12,52962.0,39.927,39.9326,39.9049,39.9104,52962.0
2017-04-19 13:10:00,72.12,72.17,72.12,72.16,38776.0,39.9104,39.9381,39.9104,39.9326,38776.0
2017-04-19 13:20:00,72.17,72.22,72.14,72.16,58908.0,39.9381,39.9658,39.9215,39.9326,58908.0
2017-04-19 13:30:00,72.16,72.19,72.13,72.16,51059.0,39.9326,39.9492,39.916,39.9326,51059.0
2017-04-19 13:40:00,72.16,72.18,72.15,72.15,38838.0,39.9326,39.9436,39.927,39.927,38838.0
2017-04-19 13:50:00,72.15,72.18,72.13,72.14,37080.0,39.927,39.9436,39.916,39.9215,37080.0
2017-04-19 14:00:00,72.14,72.16,72.1,72.1,47610.0,39.9215,39.9326,39.8994,39.8994,47610.0
2017-04-19 14:10:00,72.11,72.12,72.05,72.12,63750.0,39.9049,39.9104,39.8717,39.9104,63750.0
2017-04-19 14:20:00,72.11,72.13,72.09,72.11,44856.0,39.9049,39.916,39.8938,39.9049,44856.0
2017-04-19 14:30:00,72.1,72.15,72.1,72.12,55813.0,39.8994,39.927,39.8994,39.9104,55813.0
2017-04-19 14:40:00,72.12,72.13,72.07,72.1,56363.0,39.9104,39.916,39.8828,39.8994,56363.0
2017-04-19 14:50:00,72.09,72.13,72.07,72.11,77641.0,39.8938,39.916,39.8828,39.9049,77641.0
2017-04-19 15:00:00,72.12,72.18,72.1,72.17,74350.0,39.9104,39.9436,39.8994,39.9381,74350.0
2017-04-19 15:10:00,72.17,72.17,72.1,72.12,66308.0,39.9381,39.9381,39.8994,39.9104,66308.0
2017-04-19 15:20:00,72.11,72.12,72.04,72.05,67561.0,39.9049,39.9104,39.8662,39.8717,67561.0
2017-04-19 15:30:00,72.05,72.11,72.04,72.09,93167.0,39.8717,39.9049,39.8662,39.8938,93167.0
2017-04-19 15:40:00,72.09,72.09,72.03,72.06,132850.0,39.8938,39.8938,39.8606,39.8772,132850.0
2017-04-19 15:50:00,72.06,72.14,72.05,72.1,261166.0,39.8772,39.9215,39.8717,39.8994,261166.0
2017-04-20 09:30:00,71.56,71.7,71.44,71.53,398293.0,39.6005,39.678,39.5341,39.5839,398293.0
2017-04-20 09:40:00,71.53,71.63,71.46,71.49,245638.0,39.5839,39.6393,39.5452,39.5618,245638.0
2017-04-20 09:50:00,71.5,71.52,71.45,71.51,237239.0,39.5673,39.5784,39.5397,39.5729,237239.0
2017-04-20 10:00:00,71.52,71.68,71.52,71.63,133927.0,39.5784,39.6669,39.5784,39.6393,133927.0
2017-04-20 10:10:00,71.62,71.66,71.49,71.54,182850.0,39.6337,39.6559,39.5618,39.5895,182850.0
2017-04-20 10:20:00,71.55,71.56,71.41,71.41,136523.0,39.595,39.6005,39.5175,39.5175,136523.0
2017-04-20 10:30:00,71.41,71.45,71.31,71.34,177220.0,39.5175,39.5397,39.4622,39.4788,177220.0
2017-04-20 10:40:00,71.34,71.34,71.23,71.28,90655.0,39.4788,39.4788,39.4179,39.4456,90655.0
2017-04-20 10:50:00,71.27,71.38,71.27,71.31,86525.0,39.44,39.5009,39.44,39.4622,86525.0
2017-04-20 11:00:00,71.32,71.36,71.28,71.32,96614.0,39.4677,39.4899,39.4456,39.4677,96614.0
2017-04-20 11:10:00,71.32,71.35,71.29,71.33,117868.0,39.4677,39.4843,39.4511,39.4733,117868.0
2017-04-20 11:20:00,71.32,71.41,71.32,71.4,102995.0,39.4677,39.5175,39.4677,39.512,102995.0
2017-04-20 11:30:00,71.4,71.41,71.32,71.33,127827.0,39.512,39.5175,39.4677,39.4733,127827.0
2017-04-20 11:40:00,71.34,71.36,71.31,71.33,95108.0,39.4788,39.4899,39.4622,39.4733,95108.0
2017-04-20 11:50:00,71.33,71.37,71.31,71.37,79702.0,39.4733,39.4954,39.4622,39.4954,79702.0
2017-04-20 12:00:00,71.37,71.41,71.34,71.41,55643.0,39.4954,39.5175,39.4788,39.5175,55643.0
2017-04-20 12:10:00,71.41,71.42,71.37,71.42,44293.0,39.5175,39.5231,39.4954,39.5231,44293.0
2017-04-20 12:20:00,71.42,71.44,71.35,71.36,92807.0,39.5231,39.5341,39.4843,39.4899,92807.0
2017-04-20 12:30:00,71.37,71.42,71.35,71.39,74320.0,39.4954,39.5231,39.4843,39.5065,74320.0
2017-04-20 12:40:00,71.39,71.4,71.34,71.34,94031.0,39.5065,39.512,39.4788,39.4788,94031.0
2017-04-20 12:50:00,71.34,71.4,71.33,71.38,48232.0,39.4788,39.512,39.4733,39.5009,48232.0
2017-04-20 13:00:00,71.38,71.41,71.36,71.37,87662.0,39.5009,39.5175,39.4899,39.4954,87662.0
2017-04-20 13:10:00,71.38,71.4,71.35,71.38,48413.0,39.5009,39.512,39.4843,39.5009,48413.0
2017-04-20 13:20:00,71.37,71.41,71.34,71.4,82411.0,39.4954,39.5175,39.4788,39.512,82411.0
2017-04-20 13:30:00,71.41,71.46,71.38,71.46,75346.0,39.5175,39.5452,39.5009,39.5452,75346.0
2017-04-20 13:40:00,71.47,71.48,71.44,71.45,86695.0,39.5507,39.5563,39.5341,39.5397,86695.0
2017-04-20 13:50:00,71.45,71.47,71.42,71.44,87191.0,39.5397,39.5507,39.5231,39.5341,87191.0
2017-04-20 14:00:00,71.45,71.46,71.4,71.4,62388.0,39.5397,39.5452,39.512,39.512,62388.0
2017-04-20 14:10:00,71.41,71.46,71.41,71.45,87683.0,39.5175,39.5452,39.5175,39.5397,87683.0
2017-04-20 14:20:00,71.45,71.54,71.44,71.51,130179.0,39.5397,39.5895,39.5341,39.5729,130179.0
2017-04-20 14:30:00,71.51,71.51,71.47,71.48,81545.0,39.5729,39.5729,39.5507,39.5563,81545.0
2017-04-20 14:40:00,71.48,71.49,71.41,71.44,58770.0,39.5563,39.5618,39.5175,39.5341,58770.0
2017-04-20 14:50:00,71.44,71.47,71.41,71.42,69295.0,39.5341,39.5507,39.5175,39.5231,69295.0
2017-04-20 15:00:00,71.43,71.46,71.39,71.45,64915.0,39.5286,39.5452,39.5065,39.5397,64915.0
2017-04-20 15:10:00,71.46,71.54,71.44,71.46,98475.0,39.5452,39.5895,39.5341,39.5452,98475.0
2017-04-20 15:20:00,71.45,71.52,71.45,71.52,90738.0,39.5397,39.5784,39.5397,39.5784,90738.0
2017-04-20 15:30:00,71.52,71.53,71.47,71.5,195321.0,39.5784,39.5839,39.5507,39.5673,195321.0
2017-04-20 15:40:00,71.5,71.5,71.45,71.48,196520.0,39.5673,39.5673,39.5397,39.5563,196520.0
2017-04-20 15:50:00,71.48,71.51,71.41,71.42,418560.0,39.5563,39.5729,39.5175,39.5231,418560.0
2017-04-21 09:30:00,71.3,71.68,71.3,71.67,616364.0,39.4566,39.6669,39.4566,39.6614,616364.0
2017-04-21 09:40:00,71.68,71.7,71.58,71.64,130947.0,39.6669,39.678,39.6116,39.6448,130947.0
2017-04-21 09:50:00,71.63,71.93,71.62,71.91,264362.0,39.6393,39.8053,39.6337,39.7942,264362.0
2017-04-21 10:00:00,71.9,71.91,71.78,71.84,84374.0,39.7887,39.7942,39.7223,39.7555,84374.0
2017-04-21 10:10:00,71.84,71.98,71.8,71.9,140449.0,39.7555,39.833,39.7333,39.7887,140449.0
2017-04-21 10:20:00,71.9,71.9,71.75,71.76,91422.0,39.7887,39.7887,39.7057,39.7112,91422.0
2017-04-21 10:30:00,71.77,71.84,71.74,71.82,118971.0,39.7167,39.7555,39.7001,39.7444,118971.0
2017-04-21 10:40:00,71.82,71.83,71.66,71.67,109360.0,39.7444,39.7499,39.6559,39.6614,109360.0
2017-04-21 10:50:00,71.67,71.86,71.66,71.84,95988.0,39.6614,39.7665,39.6559,39.7555,95988.0
2017-04-21 11:00:00,71.84,71.91,71.82,71.85,92877.0,39.7555,39.7942,39.7444,39.761,92877.0
2017-04-21 11:10:00,71.85,71.89,71.7,71.73,142706.0,39.761,39.7831,39.678,39.6946,142706.0
2017-04-21 11:20:00,71.74,71.79,71.71,71.72,182398.0,39.7001,39.7278,39.6835,39.6891,182398.0
2017-04-21 11:30:00,71.72,71.75,71.66,71.68,243126.0,39.6891,39.7057,39.6559,39.6669,243126.0
2017-04-21 11:40:00,71.69,71.74,71.63,71.7,132650.0,39.6725,39.7001,39.6393,39.678,132650.0
2017-04-21 11:50:00,71.7,71.75,71.69,71.71,61447.0,39.678,39.7057,39.6725,39.6835,61447.0
2017-04-21 12:00:00,71.71,71.72,71.62,71.64,58347.0,39.6835,39.6891,39.6337,39.6448,58347.0
2017-04-21 12:10:00,71.63,71.66,71.58,71.66,87325.0,39.6393,39.6559,39.6116,39.6559,87325.0
2017-04-21 12:20:00,71.65,71.69,71.62,71.62,46007.0,39.6503,39.6725,39.6337,39.6337,46007.0
2017-04-21 12:30:00,71.62,71.67,71.6,71.66,116549.0,39.6337,39.6614,39.6227,39.6559,116549.0
2017-04-21 12:40:00,71.67,71.71,71.64,71.69,90956.0,39.6614,39.6835,39.6448,39.6725,90956.0
2017-04-21 12:50:00,71.7,71.71,71.66,71.7,60231.0,39.678,39.6835,39.6559,39.678,60231.0
2017-04-21 13:00:00,71.7,71.74,71.69,71.72,104209.0,39.678,39.7001,39.6725,39.6891,104209.0
2017-04-21 13:10:00,71.72,71.72,71.61,71.62,83697.0,39.6891,39.6891,39.6282,39.6337,83697.0
2017-04-21 13:20:00,71.61,71.67,71.6,71.64,59338.0,39.6282,39.6614,39.6227,39.6448,59338.0
2017-04-21 13:30:00,71.65,71.66,71.62,71.64,59153.0,39.6503,39.6559,39.6337,39.6448,59153.0
2017-04-21 13:40:00,71.64,71.72,71.63,71.69,71872.0,39.6448,39.6891,39.6393,39.6725,71872.0
2017-04-21 13:50:00,71.69,71.71,71.63,71.65,152156.0,39.6725,39.6835,39.6393,39.6503,152156.0
2017-04-21 14:00:00,71.65,71.66,71.58,71.61,115547.0,39.6503,39.6559,39.6116,39.6282,115547.0
2017-04-21 14:10:00,71.61,71.62,71.55,71.56,110403.0,39.6282,39.6337,39.595,39.6005,110403.0
2017-04-21 14:20:00,71.56,71.61,71.55,71.58,74328.0,39.6005,39.6282,39.595,39.6116,74328.0
2017-04-21 14:30:00,71.58,71.62,71.57,71.6,102874.0,39.6116,39.6337,39.6061,39.6227,102874.0
2017-04-21 14:40:00,71.61,71.65,71.58,71.59,113271.0,39.6282,39.6503,39.6116,39.6171,113271.0
2017-04-21 14:50:00,71.58,71.63,71.58,71.59,117383.0,39.6116,39.6393,39.6116,39.6171,117383.0
2017-04-21 15:00:00,71.59,71.59,71.5,71.55,106300.0,39.6171,39.6171,39.5673,39.595,106300.0
2017-04-21 15:10:00,71.54,71.55,71.49,71.54,88532.0,39.5895,39.595,39.5618,39.5895,88532.0
2017-04-21 15:20:00,71.54,71.56,71.49,71.55,109426.0,39.5895,39.6005,39.5618,39.595,109426.0
2017-04-21 15:30:00,71.55,71.56,71.47,71.55,175847.0,39.595,39.6005,39.5507,39.595,175847.0
2017-04-21 15:40:00,71.54,71.62,71.54,71.58,278721.0,39.5895,39.6337,39.5895,39.6116,278721.0
2017-04-21 15:50:00,71.58,71.59,71.46,71.48,436199.0,39.6116,39.6171,39.5452,39.5563,436199.0
2017-04-24 09:30:00,71.89,72.0,71.78,71.99,261965.0,39.7831,39.844,39.7223,39.8385,261965.0
2017-04-24 09:40:00,71.98,72.11,71.95,72.02,139518.0,39.833,39.9049,39.8164,39.8551,139518.0
2017-04-24 09:50:00,72.02,72.11,72.0,72.06,112879.0,39.8551,39.9049,39.844,39.8772,112879.0
2017-04-24 10:00:00,72.06,72.07,71.99,72.03,110873.0,39.8772,39.8828,39.8385,39.8606,110873.0
2017-04-24 10:10:00,72.03,72.21,72.01,72.16,203805.0,39.8606,39.9602,39.8496,39.9326,203805.0
2017-04-24 10:20:00,72.15,72.26,72.14,72.25,101076.0,39.927,39.9879,39.9215,39.9824,101076.0
2017-04-24 10:30:00,72.25,72.25,72.15,72.19,103031.0,39.9824,39.9824,39.927,39.9492,103031.0
2017-04-24 10:40:00,72.19,72.21,72.12,72.14,70301.0,39.9492,39.9602,39.9104,39.9215,70301.0
2017-04-24 10:50:00,72.14,72.21,72.1,72.19,89461.0,39.9215,39.9602,39.8994,39.9492,89461.0
2017-04-24 11:00:00,72.18,72.39,72.17,72.38,109434.0,39.9436,40.0598,39.9381,40.0543,109434.0
2017-04-24 11:10:00,72.39,72.41,72.3,72.39,96450.0,40.0598,40.0709,40.01,40.0598,96450.0
2017-04-24 11:20:00,72.38,72.41,72.31,72.37,86403.0,40.0543,40.0709,40.0156,40.0488,86403.0
2017-04-24 11:30:00,72.37,72.37,72.31,72.37,153850.0,40.0488,40.0488,40.0156,40.0488,153850.0
2017-04-24 11:40:00,72.37,72.39,72.3,72.32,83889.0,40.0488,40.0598,40.01,40.0211,83889.0
2017-04-24 11:50:00,72.32,72.35,72.3,72.33,80936.0,40.0211,40.0377,40.01,40.0266,80936.0
2017-04-24 12:00:00,72.33,72.35,72.31,72.34,64726.0,40.0266,40.0377,40.0156,40.0322,64726.0
2017-04-24 12:10:00,72.35,72.39,72.29,72.38,119673.0,40.0377,40.0598,40.0045,40.0543,119673.0
2017-04-24 12:20:00,72.37,72.46,72.35,72.45,134387.0,40.0488,40.0986,40.0377,40.093,134387.0
2017-04-24 12:30:00,72.45,72.46,72.38,72.45,51698.0,40.093,40.0986,40.0543,40.093,51698.0
2017-04-24 12:40:00,72.45,72.47,72.4,72.44,53832.0,40.093,40.1041,40.0654,40.0875,53832.0
2017-04-24 12:50:00,72.44,72.45,72.39,72.44,50166.0,40.0875,40.093,40.0598,40.0875,50166.0
2017-04-24 13:00:00,72.44,72.47,72.4,72.42,90170.0,40.0875,40.1041,40.0654,40.0764,90170.0
2017-04-24 13:10:00,72.43,72.53,72.41,72.52,59693.0,40.082,40.1373,40.0709,40.1318,59693.0
2017-04-24 13:20:00,72.52,72.53,72.46,72.48,83399.0,40.1318,40.1373,40.0986,40.1096,83399.0
2017-04-24 13:30:00,72.48,72.52,72.45,72.49,83220.0,40.1096,40.1318,40.093,40.1152,83220.0
2017-04-24 13:40:00,72.48,72.49,72.45,72.46,70812.0,40.1096,40.1152,40.093,40.0986,70812.0
2017-04-24 13:50:00,72.45,72.51,72.44,72.5,91133.0,40.093,40.1263,40.0875,40.1207,91133.0
2017-04-24 14:00:00,72.51,72.53,72.49,72.5,57087.0,40.1263,40.1373,40.1152,40.1207,57087.0
2017-04-24 14:10:00,72.51,72.61,72.49,72.57,103973.0,40.1263,40.1816,40.1152,40.1595,103973.0
2017-04-24 14:20:00,72.58,72.61,72.56,72.58,50094.0,40.165,40.1816,40.1539,40.165,50094.0
2017-04-24 14:30:00,72.59,72.61,72.54,72.59,137543.0,40.1705,40.1816,40.1429,40.1705,137543.0
2017-04-24 14:40:00,72.59,72.65,72.58,72.62,82494.0,40.1705,40.2037,40.165,40.1871,82494.0
2017-04-24 14:50:00,72.62,72.65,72.6,72.63,71370.0,40.1871,40.2037,40.1761,40.1927,71370.0
2017-04-24 15:00:00,72.63,72.66,72.62,72.66,102841.0,40.1927,40.2093,40.1871,40.2093,102841.0
2017-04-24 15:10:00,72.65,72.69,72.63,72.64,86576.0,40.2037,40.2259,40.1927,40.1982,86576.0
2017-04-24 15:20:00,72.64,72.65,72.59,72.61,83869.0,40.1982,40.2037,40.1705,40.1816,83869.0
2017-04-24 15:30:00,72.61,72.62,72.5,72.52,139545.0,40.1816,40.1871,40.1207,40.1318,139545.0
2017-04-24 15:40:00,72.52,72.6,72.5,72.53,192906.0,40.1318,40.1761,40.1207,40.1373,192906.0
2017-04-24 15:50:00,72.53,72.57,72.43,72.53,446477.0,40.1373,40.1595,40.082,40.1373,446477.0
2017-04-25 09:30:00,72.54,72.6,72.33,72.36,212682.0,40.1429,40.1761,40.0266,40.0432,212682.0
2017-04-25 09:40:00,72.36,72.48,72.32,72.43,105394.0,40.0432,40.1096,40.0211,40.082,105394.0
2017-04-25 09:50:00,72.43,72.46,72.37,72.39,75270.0,40.082,40.0986,40.0488,40.0598,75270.0
2017-04-25 10:00:00,72.38,72.58,72.36,72.58,142651.0,40.0543,40.165,40.0432,40.165,142651.0
2017-04-25 10:10:00,72.57,72.59,72.48,72.55,151401.0,40.1595,40.1705,40.1096,40.1484,151401.0
2017-04-25 10:20:00,72.54,72.55,72.47,72.5,151536.0,40.1429,40.1484,40.1041,40.1207,151536.0
2017-04-25 10:30:00,72.49,72.51,72.46,72.5,124761.0,40.1152,40.1263,40.0986,40.1207,124761.0
2017-04-25 10:40:00,72.5,72.56,72.47,72.5,219843.0,40.1207,40.1539,40.1041,40.1207,219843.0
2017-04-25 10:50:00,72.5,72.5,72.41,72.43,136666.0,40.1207,40.1207,40.0709,40.082,136666.0
2017-04-25 11:00:00,72.42,72.43,72.37,72.39,134239.0,40.0764,40.082,40.0488,40.0598,134239.0
2017-04-25 11:10:00,72.39,72.47,72.38,72.47,73250.0,40.0598,40.1041,40.0543,40.1041,73250.0
2017-04-25 11:20:00,72.46,72.47,72.41,72.43,58848.0,40.0986,40.1041,40.0709,40.082,58848.0
2017-04-25 11:30:00,72.44,72.49,72.43,72.48,58651.0,40.0875,40.1152,40.082,40.1096,58651.0
2017-04-25 11:40:00,72.48,72.54,72.45,72.48,142086.0,40.1096,40.1429,40.093,40.1096,142086.0
2017-04-25 11:50:00,72.48,72.51,72.46,72.5,91334.0,40.1096,40.1263,40.0986,40.1207,91334.0
2017-04-25 12:00:00,72.49,72.5,72.44,72.48,45288.0,40.1152,40.1207,40.0875,40.1096,45288.0
2017-04-25 12:10:00,72.48,72.51,72.46,72.47,43697.0,40.1096,40.1263,40.0986,40.1041,43697.0
2017-04-25 12:20:00,72.47,72.49,72.46,72.46,39177.0,40.1041,40.1152,40.0986,40.0986,39177.0
2017-04-25 12:30:00,72.46,72.55,72.46,72.55,73450.0,40.0986,40.1484,40.0986,40.1484,73450.0
2017-04-25 12:40:00,72.55,72.55,72.45,72.48,85932.0,40.1484,40.1484,40.093,40.1096,85932.0
2017-04-25 12:50:00,72.48,72.5,72.46,72.47,44473.0,40.1096,40.1207,40.0986,40.1041,44473.0
2017-04-25 13:00:00,72.46,72.52,72.46,72.52,80602.0,40.0986,40.1318,40.0986,40.1318,80602.0
2017-04-25 13:10:00,72.51,72.52,72.49,72.52,55921.0,40.1263,40.1318,40.1152,40.1318,55921.0
2017-04-25 13:20:00,72.53,72.55,72.49,72.51,69389.0,40.1373,40.1484,40.1152,40.1263,69389.0
2017-04-25 13:30:00,72.51,72.53,72.48,72.51,163298.0,40.1263,40.1373,40.1096,40.1263,163298.0
2017-04-25 13:40:00,72.51,72.53,72.49,72.53,47177.0,40.1263,40.1373,40.1152,40.1373,47177.0
2017-04-25 13:50:00,72.53,72.55,72.48,72.49,159653.0,40.1373,40.1484,40.1096,40.1152,159653.0
2017-04-25 14:00:00,72.49,72.52,72.44,72.45,80782.0,40.1152,40.1318,40.0875,40.093,80782.0
2017-04-25 14:10:00,72.45,72.48,72.43,72.43,81177.0,40.093,40.1096,40.082,40.082,81177.0
2017-04-25 14:20:00,72.44,72.54,72.42,72.49,143149.0,40.0875,40.1429,40.0764,40.1152,143149.0
2017-04-25 14:30:00,72.5,72.5,72.45,72.48,101238.0,40.1207,40.1207,40.093,40.1096,101238.0
2017-04-25 14:40:00,72.48,72.49,72.47,72.47,65614.0,40.1096,40.1152,40.1041,40.1041,65614.0
2017-04-25 14:50:00,72.47,72.5,72.46,72.47,78419.0,40.1041,40.1207,40.0986,40.1041,78419.0
2017-04-25 15:00:00,72.48,72.55,72.47,72.51,162480.0,40.1096,40.1484,40.1041,40.1263,162480.0
2017-04-25 15:10:00,72.51,72.56,72.5,72.51,147884.0,40.1263,40.1539,40.1207,40.1263,147884.0
2017-04-25 15:20:00,72.52,72.53,72.48,72.52,142537.0,40.1318,40.1373,40.1096,40.1318,142537.0
2017-04-25 15:30:00,72.52,72.52,72.42,72.48,235547.0,40.1318,40.1318,40.0764,40.1096,235547.0
2017-04-25 15:40:00,72.48,72.51,72.42,72.45,372108.0,40.1096,40.1263,40.0764,40.093,372108.0
2017-04-25 15:50:00,72.45,72.5,72.41,72.42,694881.0,40.093,40.1207,40.0709,40.0764,694881.0
2017-04-26 09:30:00,72.4,72.4,72.1,72.35,172809.0,40.0654,40.0654,39.8994,40.0377,172809.0
2017-04-26 09:40:00,72.36,72.39,72.13,72.15,97134.0,40.0432,40.0598,39.916,39.927,97134.0
2017-04-26 09:50:00,72.16,72.21,72.12,72.19,87159.0,39.9326,39.9602,39.9104,39.9492,87159.0
2017-04-26 10:00:00,72.18,72.2,72.06,72.12,94145.0,39.9436,39.9547,39.8772,39.9104,94145.0
2017-04-26 10:10:00,72.11,72.15,72.02,72.06,108536.0,39.9049,39.927,39.8551,39.8772,108536.0
2017-04-26 10:20:00,72.05,72.18,72.04,72.17,83430.0,39.8717,39.9436,39.8662,39.9381,83430.0
2017-04-26 10:30:00,72.17,72.18,72.04,72.11,131643.0,39.9381,39.9436,39.8662,39.9049,131643.0
2017-04-26 10:40:00,72.1,72.13,72.06,72.06,75534.0,39.8994,39.916,39.8772,39.8772,75534.0
2017-04-26 10:50:00,72.06,72.16,72.06,72.15,120049.0,39.8772,39.9326,39.8772,39.927,120049.0
2017-04-26 11:00:00,72.14,72.14,72.01,72.06,158745.0,39.9215,39.9215,39.8496,39.8772,158745.0
2017-04-26 11:10:00,72.06,72.15,72.06,72.07,157684.0,39.8772,39.927,39.8772,39.8828,157684.0
2017-04-26 11:20:00,72.08,72.12,72.05,72.08,133745.0,39.8883,39.9104,39.8717,39.8883,133745.0
2017-04-26 11:30:00,72.08,72.08,71.97,72.06,211005.0,39.8883,39.8883,39.8274,39.8772,211005.0
2017-04-26 11:40:00,72.06,72.09,71.98,72.0,140345.0,39.8772,39.8938,39.833,39.844,140345.0
2017-04-26 11:50:00,72.0,72.08,71.99,72.06,143328.0,39.844,39.8883,39.8385,39.8772,143328.0
2017-04-26 12:00:00,72.06,72.1,72.01,72.02,95681.0,39.8772,39.8994,39.8496,39.8551,95681.0
2017-04-26 12:10:00,72.03,72.09,72.03,72.07,61578.0,39.8606,39.8938,39.8606,39.8828,61578.0
2017-04-26 12:20:00,72.08,72.08,72.0,72.03,106952.0,39.8883,39.8883,39.844,39.8606,106952.0
2017-04-26 12:30:00,72.04,72.05,72.0,72.02,114114.0,39.8662,39.8717,39.844,39.8551,114114.0
2017-04-26 12:40:00,72.03,72.06,72.01,72.02,154848.0,39.8606,39.8772,39.8496,39.8551,154848.0
2017-04-26 12:50:00,72.03,72.1,72.02,72.09,91058.0,39.8606,39.8994,39.8551,39.8938,91058.0
2017-04-26 13:00:00,72.1,72.1,72.05,72.07,93923.0,39.8994,39.8994,39.8717,39.8828,93923.0
2017-04-26 13:10:00,72.08,72.08,72.06,72.06,68778.0,39.8883,39.8883,39.8772,39.8772,68778.0
2017-04-26 13:20:00,72.06,72.08,72.05,72.07,76844.0,39.8772,39.8883,39.8717,39.8828,76844.0
2017-04-26 13:30:00,72.06,72.11,72.03,72.11,108423.0,39.8772,39.9049,39.8606,39.9049,108423.0
2017-04-26 13:40:00,72.1,72.15,72.02,72.07,127585.0,39.8994,39.927,39.8551,39.8828,127585.0
2017-04-26 13:50:00,72.08,72.12,72.04,72.07,115974.0,39.8883,39.9104,39.8662,39.8828,115974.0
2017-04-26 14:00:00,72.07,72.11,72.04,72.08,143110.0,39.8828,39.9049,39.8662,39.8883,143110.0
2017-04-26 14:10:00,72.08,72.1,72.05,72.06,85382.0,39.8883,39.8994,39.8717,39.8772,85382.0
2017-04-26 14:20:00,72.06,72.08,72.03,72.03,100498.0,39.8772,39.8883,39.8606,39.8606,100498.0
2017-04-26 14:30:00,72.03,72.08,71.99,72.01,136351.0,39.8606,39.8883,39.8385,39.8496,136351.0
2017-04-26 14:40:00,72.01,72.02,71.97,71.99,116977.0,39.8496,39.8551,39.8274,39.8385,116977.0
2017-04-26 14:50:00,71.99,72.0,71.9,71.9,133049.0,39.8385,39.844,39.7887,39.7887,133049.0
2017-04-26 15:00:00,71.9,71.93,71.88,71.88,141271.0,39.7887,39.8053,39.7776,39.7776,141271.0
2017-04-26 15:10:00,71.89,71.89,71.78,71.8,150300.0,39.7831,39.7831,39.7223,39.7333,150300.0
2017-04-26 15:20:00,71.81,71.82,71.73,71.74,178333.0,39.7389,39.7444,39.6946,39.7001,178333.0
2017-04-26 15:30:00,71.74,71.75,71.57,71.58,272750.0,39.7001,39.7057,39.6061,39.6116,272750.0
2017-04-26 15:40:00,71.57,71.64,71.54,71.55,346145.0,39.6061,39.6448,39.5895,39.595,346145.0
2017-04-26 15:50:00,71.56,71.57,71.47,71.51,754179.0,39.6005,39.6061,39.5507,39.5729,754179.0
2017-04-27 09:30:00,71.5,71.73,71.5,71.59,177588.0,39.5673,39.6946,39.5673,39.6171,177588.0
2017-04-27 09:40:00,71.59,71.6,71.38,71.45,178596.0,39.6171,39.6227,39.5009,39.5397,178596.0
2017-04-27 09:50:00,71.44,71.55,71.4,71.48,154001.0,39.5341,39.595,39.512,39.5563,154001.0
2017-04-27 10:00:00,71.49,71.57,71.48,71.57,139968.0,39.5618,39.6061,39.5563,39.6061,139968.0
2017-04-27 10:10:00,71.57,71.63,71.56,71.6,136653.0,39.6061,39.6393,39.6005,39.6227,136653.0
2017-04-27 10:20:00,71.6,71.71,71.58,71.62,74869.0,39.6227,39.6835,39.6116,39.6337,74869.0
2017-04-27 10:30:00,71.63,71.7,71.62,71.67,88913.0,39.6393,39.678,39.6337,39.6614,88913.0
2017-04-27 10:40:00,71.66,71.69,71.6,71.64,83480.0,39.6559,39.6725,39.6227,39.6448,83480.0
2017-04-27 10:50:00,71.65,71.69,71.59,71.6,91411.0,39.6503,39.6725,39.6171,39.6227,91411.0
2017-04-27 11:00:00,71.59,71.6,71.46,71.48,83221.0,39.6171,39.6227,39.5452,39.5563,83221.0
2017-04-27 11:10:00,71.47,71.49,71.41,71.42,92188.0,39.5507,39.5618,39.5175,39.5231,92188.0
2017-04-27 11:20:00,71.41,71.44,71.33,71.37,115851.0,39.5175,39.5341,39.4733,39.4954,115851.0
2017-04-27 11:30:00,71.37,71.42,71.34,71.36,69550.0,39.4954,39.5231,39.4788,39.4899,69550.0
2017-04-27 11:40:00,71.36,71.39,71.35,71.36,81288.0,39.4899,39.5065,39.4843,39.4899,81288.0
2017-04-27 11:50:00,71.37,71.37,71.31,71.34,58307.0,39.4954,39.4954,39.4622,39.4788,58307.0
2017-04-27 12:00:00,71.34,71.5,71.33,71.47,153872.0,39.4788,39.5673,39.4733,39.5507,153872.0
2017-04-27 12:10:00,71.47,71.53,71.46,71.52,80911.0,39.5507,39.5839,39.5452,39.5784,80911.0
2017-04-27 12:20:00,71.52,71.53,71.45,71.47,71440.0,39.5784,39.5839,39.5397,39.5507,71440.0
2017-04-27 12:30:00,71.47,71.55,71.47,71.55,53734.0,39.5507,39.595,39.5507,39.595,53734.0
2017-04-27 12:40:00,71.54,71.58,71.5,71.53,76928.0,39.5895,39.6116,39.5673,39.5839,76928.0
2017-04-27 12:50:00,71.53,71.71,71.51,71.7,75040.0,39.5839,39.6835,39.5729,39.678,75040.0
2017-04-27 13:00:00,71.7,71.72,71.62,71.64,78473.0,39.678,39.6891,39.6337,39.6448,78473.0
2017-04-27 13:10:00,71.63,71.64,71.6,71.62,56082.0,39.6393,39.6448,39.6227,39.6337,56082.0
2017-04-27 13:20:00,71.63,71.63,71.59,71.62,68049.0,39.6393,39.6393,39.6171,39.6337,68049.0
2017-04-27 13:30:00,71.62,71.64,71.59,71.59,54301.0,39.6337,39.6448,39.6171,39.6171,54301.0
2017-04-27 13:40:00,71.6,71.62,71.55,71.56,88069.0,39.6227,39.6337,39.595,39.6005,88069.0
2017-04-27 13:50:00,71.56,71.61,71.54,71.61,76529.0,39.6005,39.6282,39.5895,39.6282,76529.0
2017-04-27 14:00:00,71.61,71.62,71.59,71.61,58789.0,39.6282,39.6337,39.6171,39.6282,58789.0
2017-04-27 14:10:00,71.61,71.66,71.6,71.64,84496.0,39.6282,39.6559,39.6227,39.6448,84496.0
2017-04-27 14:20:00,71.64,71.65,71.62,71.63,67072.0,39.6448,39.6503,39.6337,39.6393,67072.0
2017-04-27 14:30:00,71.62,71.67,71.62,71.66,94041.0,39.6337,39.6614,39.6337,39.6559,94041.0
2017-04-27 14:40:00,71.65,71.67,71.64,71.67,91079.0,39.6503,39.6614,39.6448,39.6614,91079.0
2017-04-27 14:50:00,71.67,71.68,71.64,71.65,53069.0,39.6614,39.6669,39.6448,39.6503,53069.0
2017-04-27 15:00:00,71.65,71.65,71.5,71.52,117880.0,39.6503,39.6503,39.5673,39.5784,117880.0
2017-04-27 15:10:00,71.53,71.56,71.52,71.53,86566.0,39.5839,39.6005,39.5784,39.5839,86566.0
2017-04-27 15:20:00,71.53,71.61,71.52,71.59,161730.0,39.5839,39.6282,39.5784,39.6171,161730.0
2017-04-27 15:30:00,71.59,71.59,71.51,71.51,145524.0,39.6171,39.6171,39.5729,39.5729,145524.0
2017-04-27 15:40:00,71.52,71.53,71.45,71.45,162655.0,39.5784,39.5839,39.5397,39.5397,162655.0
2017-04-27 15:50:00,71.45,71.54,71.43,71.52,442951.0,39.5397,39.5895,39.5286,39.5784,442951.0
2017-04-28 09:30:00,71.4,71.45,71.26,71.29,181979.0,39.512,39.5397,39.4345,39.4511,181979.0
2017-04-28 09:40:00,71.28,71.33,71.16,71.27,178685.0,39.4456,39.4733,39.3792,39.44,178685.0
2017-04-28 09:50:00,71.28,71.4,71.27,71.39,83277.0,39.4456,39.512,39.44,39.5065,83277.0
2017-04-28 10:00:00,71.39,71.39,71.28,71.31,96123.0,39.5065,39.5065,39.4456,39.4622,96123.0
2017-04-28 10:10:00,71.31,71.52,71.31,71.51,68604.0,39.4622,39.5784,39.4622,39.5729,68604.0
2017-04-28 10:20:00,71.51,71.52,71.43,71.48,73962.0,39.5729,39.5784,39.5286,39.5563,73962.0
2017-04-28 10:30:00,71.48,71.56,71.47,71.53,59051.0,39.5563,39.6005,39.5507,39.5839,59051.0
2017-04-28 10:40:00,71.53,71.61,71.53,71.61,56345.0,39.5839,39.6282,39.5839,39.6282,56345.0
2017-04-28 10:50:00,71.62,71.66,71.59,71.65,93049.0,39.6337,39.6559,39.6171,39.6503,93049.0
2017-04-28 11:00:00,71.65,71.69,71.65,71.68,83536.0,39.6503,39.6725,39.6503,39.6669,83536.0
2017-04-28 11:10:00,71.67,71.69,71.65,71.66,41068.0,39.6614,39.6725,39.6503,39.6559,41068.0
2017-04-28 11:20:00,71.65,71.73,71.65,71.71,73233.0,39.6503,39.6946,39.6503,39.6835,73233.0
2017-04-28 11:30:00,71.71,71.71,71.62,71.63,38521.0,39.6835,39.6835,39.6337,39.6393,38521.0
2017-04-28 11:40:00,71.63,71.65,71.61,71.64,81743.0,39.6393,39.6503,39.6282,39.6448,81743.0
2017-04-28 11:50:00,71.65,71.71,71.63,71.68,39731.0,39.6503,39.6835,39.6393,39.6669,39731.0
2017-04-28 12:00:00,71.68,71.71,71.58,71.59,59565.0,39.6669,39.6835,39.6116,39.6171,59565.0
2017-04-28 12:10:00,71.6,71.66,71.58,71.66,50125.0,39.6227,39.6559,39.6116,39.6559,50125.0
2017-04-28 12:20:00,71.66,71.66,71.61,71.62,31886.0,39.6559,39.6559,39.6282,39.6337,31886.0
2017-04-28 12:30:00,71.63,71.63,71.58,71.58,41279.0,39.6393,39.6393,39.6116,39.6116,41279.0
2017-04-28 12:40:00,71.58,71.58,71.54,71.57,49031.0,39.6116,39.6116,39.5895,39.6061,49031.0
2017-04-28 12:50:00,71.58,71.58,71.52,71.52,43273.0,39.6116,39.6116,39.5784,39.5784,43273.0
2017-04-28 13:00:00,71.52,71.57,71.51,71.56,45154.0,39.5784,39.6061,39.5729,39.6005,45154.0
2017-04-28 13:10:00,71.56,71.59,71.53,71.55,51081.0,39.6005,39.6171,39.5839,39.595,51081.0
2017-04-28 13:20:00,71.56,71.6,71.55,71.59,40730.0,39.6005,39.6227,39.595,39.6171,40730.0
2017-04-28 13:30:00,71.59,71.6,71.57,71.58,40527.0,39.6171,39.6227,39.6061,39.6116,40527.0
2017-04-28 13:40:00,71.57,71.63,71.57,71.58,43508.0,39.6061,39.6393,39.6061,39.6116,43508.0
2017-04-28 13:50:00,71.58,71.61,71.57,71.57,45768.0,39.6116,39.6282,39.6061,39.6061,45768.0
2017-04-28 14:00:00,71.57,71.6,71.52,71.57,71538.0,39.6061,39.6227,39.5784,39.6061,71538.0
2017-04-28 14:10:00,71.58,71.6,71.55,71.58,51646.0,39.6116,39.6227,39.595,39.6116,51646.0
2017-04-28 14:20:00,71.57,71.61,71.57,71.61,37115.0,39.6061,39.6282,39.6061,39.6282,37115.0
2017-04-28 14:30:00,71.61,71.7,71.6,71.69,74588.0,39.6282,39.678,39.6227,39.6725,74588.0
2017-04-28 14:40:00,71.69,71.76,71.68,71.76,73144.0,39.6725,39.7112,39.6669,39.7112,73144.0
2017-04-28 14:50:00,71.76,71.8,71.73,71.77,86888.0,39.7112,39.7333,39.6946,39.7167,86888.0
2017-04-28 15:00:00,71.77,71.77,71.68,71.7,73060.0,39.7167,39.7167,39.6669,39.678,73060.0
2017-04-28 15:10:00,71.69,71.76,71.69,71.71,58676.0,39.6725,39.7112,39.6725,39.6835,58676.0
2017-04-28 15:20:00,71.71,71.72,71.68,71.7,71606.0,39.6835,39.6891,39.6669,39.678,71606.0
2017-04-28 15:30:00,71.7,71.71,71.66,71.66,113615.0,39.678,39.6835,39.6559,39.6559,113615.0
2017-04-28 15:40:00,71.67,71.72,71.64,71.71,133777.0,39.6614,39.6891,39.6448,39.6835,133777.0
2017-04-28 15:50:00,71.72,71.8,71.71,71.76,364354.0,39.6891,39.7333,39.6835,39.7112,364354.0
2017-05-01 09:30:00,71.75,71.8,71.56,71.61,184561.0,39.7057,39.7333,39.6005,39.6282,184561.0
2017-05-01 09:40:00,71.61,71.67,71.54,71.56,103594.0,39.6282,39.6614,39.5895,39.6005,103594.0
2017-05-01 09:50:00,71.57,71.62,71.52,71.61,103744.0,39.6061,39.6337,39.5784,39.6282,103744.0
2017-05-01 10:00:00,71.6,71.61,71.51,71.52,67708.0,39.6227,39.6282,39.5729,39.5784,67708.0
2017-05-01 10:10:00,71.52,71.61,71.51,71.58,79800.0,39.5784,39.6282,39.5729,39.6116,79800.0
2017-05-01 10:20:00,71.59,71.66,71.58,71.63,58484.0,39.6171,39.6559,39.6116,39.6393,58484.0
2017-05-01 10:30:00,71.63,71.63,71.47,71.48,89726.0,39.6393,39.6393,39.5507,39.5563,89726.0
2017-05-01 10:40:00,71.49,71.55,71.48,71.55,45945.0,39.5618,39.595,39.5563,39.595,45945.0
2017-05-01 10:50:00,71.55,71.66,71.53,71.64,48755.0,39.595,39.6559,39.5839,39.6448,48755.0
2017-05-01 11:00:00,71.64,71.64,71.53,71.53,47177.0,39.6448,39.6448,39.5839,39.5839,47177.0
2017-05-01 11:10:00,71.53,71.55,71.49,71.49,48132.0,39.5839,39.595,39.5618,39.5618,48132.0
2017-05-01 11:20:00,71.5,71.51,71.41,71.47,66231.0,39.5673,39.5729,39.5175,39.5507,66231.0
2017-05-01 11:30:00,71.48,71.5,71.44,71.44,66812.0,39.5563,39.5673,39.5341,39.5341,66812.0
2017-05-01 11:40:00,71.45,71.45,71.34,71.45,95808.0,39.5397,39.5397,39.4788,39.5397,95808.0
2017-05-01 11:50:00,71.45,71.47,71.41,71.42,49139.0,39.5397,39.5507,39.5175,39.5231,49139.0
2017-05-01 12:00:00,71.43,71.46,71.42,71.44,54753.0,39.5286,39.5452,39.5231,39.5341,54753.0
2017-05-01 12:10:00,71.44,71.47,71.41,71.42,50545.0,39.5341,39.5507,39.5175,39.5231,50545.0
2017-05-01 12:20:00,71.42,71.43,71.37,71.4,76147.0,39.5231,39.5286,39.4954,39.512,76147.0
2017-05-01 12:30:00,71.41,71.42,71.34,71.34,75825.0,39.5175,39.5231,39.4788,39.4788,75825.0
2017-05-01 12:40:00,71.35,71.37,71.31,71.37,85395.0,39.4843,39.4954,39.4622,39.4954,85395.0
2017-05-01 12:50:00,71.37,71.4,71.19,71.21,169242.0,39.4954,39.512,39.3958,39.4068,169242.0
2017-05-01 13:00:00,71.2,71.21,71.15,71.16,203394.0,39.4013,39.4068,39.3736,39.3792,203394.0
2017-05-01 13:10:00,71.17,71.19,71.15,71.17,89922.0,39.3847,39.3958,39.3736,39.3847,89922.0
2017-05-01 13:20:00,71.17,71.2,71.15,71.2,68901.0,39.3847,39.4013,39.3736,39.4013,68901.0
2017-05-01 13:30:00,71.19,71.21,71.1,71.12,189265.0,39.3958,39.4068,39.346,39.357,189265.0
2017-05-01 13:40:00,71.12,71.13,70.94,71.06,303653.0,39.357,39.3626,39.2574,39.3238,303653.0
2017-05-01 13:50:00,71.06,71.09,71.0,71.03,135599.0,39.3238,39.3404,39.2906,39.3072,135599.0
2017-05-01 14:00:00,71.03,71.06,70.99,71.01,214678.0,39.3072,39.3238,39.2851,39.2962,214678.0
2017-05-01 14:10:00,71.0,71.06,70.99,71.02,174451.0,39.2906,39.3238,39.2851,39.3017,174451.0
2017-05-01 14:20:00,71.03,71.05,70.97,70.97,147811.0,39.3072,39.3183,39.274,39.274,147811.0
2017-05-01 14:30:00,70.97,70.98,70.9,70.95,202400.0,39.274,39.2796,39.2353,39.263,202400.0
2017-05-01 14:40:00,70.95,70.96,70.88,70.94,208231.0,39.263,39.2685,39.2242,39.2574,208231.0
2017-05-01 14:50:00,70.95,71.03,70.86,70.98,287883.0,39.263,39.3072,39.2132,39.2796,287883.0
2017-05-01 15:00:00,70.98,71.05,70.94,71.0,182982.0,39.2796,39.3183,39.2574,39.2906,182982.0
2017-05-01 15:10:00,71.0,71.1,70.99,71.05,162331.0,39.2906,39.346,39.2851,39.3183,162331.0
2017-05-01 15:20:00,71.04,71.17,71.02,71.15,192372.0,39.3128,39.3847,39.3017,39.3736,192372.0
2017-05-01 15:30:00,71.15,71.18,71.08,71.13,201814.0,39.3736,39.3902,39.3349,39.3626,201814.0
2017-05-01 15:40:00,71.12,71.14,71.05,71.05,205114.0,39.357,39.3681,39.3183,39.3183,205114.0
2017-05-01 15:50:00,71.05,71.05,70.82,70.9,531851.0,39.3183,39.3183,39.191,39.2353,531851.0
2017-05-02 09:30:00,70.05,70.52,69.79,70.5,616261.0,38.7649,39.025,38.621,39.0139,616261.0
2017-05-02 09:40:00,70.51,70.95,70.0,70.75,297933.0,39.0195,39.263,38.7372,39.1523,297933.0
2017-05-02 09:50:00,70.75,71.4,70.71,71.32,349816.0,39.1523,39.512,39.1301,39.4677,349816.0
2017-05-02 10:00:00,71.32,71.57,71.16,71.56,406059.0,39.4677,39.6061,39.3792,39.6005,406059.0
2017-05-02 10:10:00,71.57,71.59,71.4,71.5,224339.0,39.6061,39.6171,39.512,39.5673,224339.0
2017-05-02 10:20:00,71.5,71.54,71.3,71.44,267293.0,39.5673,39.5895,39.4566,39.5341,267293.0
2017-05-02 10:30:00,71.43,71.44,71.24,71.33,241288.0,39.5286,39.5341,39.4234,39.4733,241288.0
2017-05-02 10:40:00,71.32,71.33,71.18,71.19,160148.0,39.4677,39.4733,39.3902,39.3958,160148.0
2017-05-02 10:50:00,71.19,71.22,70.95,70.98,232349.0,39.3958,39.4124,39.263,39.2796,232349.0
2017-05-02 11:00:00,70.98,71.22,70.97,71.18,169920.0,39.2796,39.4124,39.274,39.3902,169920.0
2017-05-02 11:10:00,71.19,71.22,71.03,71.08,135232.0,39.3958,39.4124,39.3072,39.3349,135232.0
2017-05-02 11:20:00,71.08,71.33,71.08,71.33,143185.0,39.3349,39.4733,39.3349,39.4733,143185.0
2017-05-02 11:30:00,71.32,71.33,71.13,71.2,138254.0,39.4677,39.4733,39.3626,39.4013,138254.0
2017-05-02 11:40:00,71.2,71.25,71.11,71.16,175024.0,39.4013,39.429,39.3515,39.3792,175024.0
2017-05-02 11:50:00,71.16,71.24,71.15,71.23,117765.0,39.3792,39.4234,39.3736,39.4179,117765.0
2017-05-02 12:00:00,71.23,71.28,71.2,71.22,147016.0,39.4179,39.4456,39.4013,39.4124,147016.0
2017-05-02 12:10:00,71.21,71.23,71.17,71.17,123872.0,39.4068,39.4179,39.3847,39.3847,123872.0
2017-05-02 12:20:00,71.17,71.27,71.14,71.23,95344.0,39.3847,39.44,39.3681,39.4179,95344.0
2017-05-02 12:30:00,71.24,71.29,71.18,71.19,138337.0,39.4234,39.4511,39.3902,39.3958,138337.0
2017-05-02 12:40:00,71.19,71.25,71.15,71.17,72433.0,39.3958,39.429,39.3736,39.3847,72433.0
2017-05-02 12:50:00,71.17,71.25,71.16,71.19,79153.0,39.3847,39.429,39.3792,39.3958,79153.0
2017-05-02 13:00:00,71.19,71.21,71.13,71.17,73334.0,39.3958,39.4068,39.3626,39.3847,73334.0
2017-05-02 13:10:00,71.17,71.26,71.16,71.22,81485.0,39.3847,39.4345,39.3792,39.4124,81485.0
2017-05-02 13:20:00,71.22,71.28,71.18,71.2,105384.0,39.4124,39.4456,39.3902,39.4013,105384.0
2017-05-02 13:30:00,71.2,71.22,71.12,71.17,70817.0,39.4013,39.4124,39.357,39.3847,70817.0
2017-05-02 13:40:00,71.18,71.22,71.17,71.2,111916.0,39.3902,39.4124,39.3847,39.4013,111916.0
2017-05-02 13:50:00,71.2,71.22,71.14,71.18,107934.0,39.4013,39.4124,39.3681,39.3902,107934.0
2017-05-02 14:00:00,71.18,71.2,71.1,71.11,93687.0,39.3902,39.4013,39.346,39.3515,93687.0
2017-05-02 14:10:00,71.12,71.18,71.11,71.14,90768.0,39.357,39.3902,39.3515,39.3681,90768.0
2017-05-02 14:20:00,71.14,71.2,71.11,71.2,87606.0,39.3681,39.4013,39.3515,39.4013,87606.0
2017-05-02 14:30:00,71.2,71.21,71.07,71.1,112934.0,39.4013,39.4068,39.3294,39.346,112934.0
2017-05-02 14:40:00,71.11,71.12,70.93,70.95,219253.0,39.3515,39.357,39.2519,39.263,219253.0
2017-05-02 14:50:00,70.94,71.0,70.94,70.99,121280.0,39.2574,39.2906,39.2574,39.2851,121280.0
2017-05-02 15:00:00,71.0,71.1,70.96,71.05,124922.0,39.2906,39.346,39.2685,39.3183,124922.0
2017-05-02 15:10:00,71.05,71.07,71.01,71.05,100713.0,39.3183,39.3294,39.2962,39.3183,100713.0
2017-05-02 15:20:00,71.05,71.11,71.01,71.03,233968.0,39.3183,39.3515,39.2962,39.3072,233968.0
2017-05-02 15:30:00,71.02,71.03,70.97,70.99,197891.0,39.3017,39.3072,39.274,39.2851,197891.0
2017-05-02 15:40:00,70.99,71.01,70.94,70.94,301775.0,39.2851,39.2962,39.2574,39.2574,301775.0
2017-05-02 15:50:00,70.95,70.96,70.8,70.85,726217.0,39.263,39.2685,39.18,39.2076,726217.0
2017-05-03 09:30:00,70.7,70.92,70.57,70.57,227100.0,39.1246,39.2464,39.0527,39.0527,227100.0
2017-05-03 09:40:00,70.57,70.58,70.36,70.42,127865.0,39.0527,39.0582,38.9365,38.9697,127865.0
2017-05-03 09:50:00,70.42,70.53,70.35,70.37,158041.0,38.9697,39.0305,38.9309,38.942,158041.0
2017-05-03 10:00:00,70.37,70.43,70.27,70.28,148095.0,38.942,38.9752,38.8867,38.8922,148095.0
2017-05-03 10:10:00,70.28,70.32,70.23,70.28,169830.0,38.8922,38.9143,38.8645,38.8922,169830.0
2017-05-03 10:20:00,70.27,70.29,70.22,70.27,106051.0,38.8867,38.8977,38.859,38.8867,106051.0
2017-05-03 10:30:00,70.27,70.35,70.25,70.31,92049.0,38.8867,38.9309,38.8756,38.9088,92049.0
2017-05-03 10:40:00,70.3,70.31,70.24,70.26,138258.0,38.9033,38.9088,38.8701,38.8811,138258.0
2017-05-03 10:50:00,70.25,70.36,70.14,70.33,163880.0,38.8756,38.9365,38.8147,38.9199,163880.0
2017-05-03 11:00:00,70.34,70.37,70.29,70.3,81095.0,38.9254,38.942,38.8977,38.9033,81095.0
2017-05-03 11:10:00,70.3,70.34,70.28,70.33,106748.0,38.9033,38.9254,38.8922,38.9199,106748.0
2017-05-03 11:20:00,70.33,70.33,70.25,70.29,103299.0,38.9199,38.9199,38.8756,38.8977,103299.0
2017-05-03 11:30:00,70.3,70.31,70.25,70.26,58256.0,38.9033,38.9088,38.8756,38.8811,58256.0
2017-05-03 11:40:00,70.26,70.26,70.19,70.2,117449.0,38.8811,38.8811,38.8424,38.8479,117449.0
2017-05-03 11:50:00,70.21,70.3,70.2,70.3,69852.0,38.8535,38.9033,38.8479,38.9033,69852.0
2017-05-03 12:00:00,70.3,70.31,70.26,70.28,72181.0,38.9033,38.9088,38.8811,38.8922,72181.0
2017-05-03 12:10:00,70.28,70.31,70.26,70.29,48309.0,38.8922,38.9088,38.8811,38.8977,48309.0
2017-05-03 12:20:00,70.29,70.32,70.27,70.31,62305.0,38.8977,38.9143,38.8867,38.9088,62305.0
2017-05-03 12:30:00,70.31,70.32,70.28,70.3,71035.0,38.9088,38.9143,38.8922,38.9033,71035.0
2017-05-03 12:40:00,70.3,70.3,70.23,70.25,70608.0,38.9033,38.9033,38.8645,38.8756,70608.0
2017-05-03 12:50:00,70.25,70.35,70.24,70.34,72423.0,38.8756,38.9309,38.8701,38.9254,72423.0
2017-05-03 13:00:00,70.35,70.35,70.25,70.26,70931.0,38.9309,38.9309,38.8756,38.8811,70931.0
2017-05-03 13:10:00,70.26,70.28,70.25,70.27,92459.0,38.8811,38.8922,38.8756,38.8867,92459.0
2017-05-03 13:20:00,70.27,70.27,70.24,70.25,79649.0,38.8867,38.8867,38.8701,38.8756,79649.0
2017-05-03 13:30:00,70.25,70.27,70.2,70.22,84716.0,38.8756,38.8867,38.8479,38.859,84716.0
2017-05-03 13:40:00,70.21,70.23,70.17,70.23,62495.0,38.8535,38.8645,38.8313,38.8645,62495.0
2017-05-03 13:50:00,70.23,70.32,70.21,70.32,86043.0,38.8645,38.9143,38.8535,38.9143,86043.0
2017-05-03 14:00:00,70.32,70.32,70.21,70.23,87209.0,38.9143,38.9143,38.8535,38.8645,87209.0
2017-05-03 14:10:00,70.23,70.27,70.23,70.25,133324.0,38.8645,38.8867,38.8645,38.8756,133324.0
2017-05-03 14:20:00,70.24,70.29,70.23,70.27,137880.0,38.8701,38.8977,38.8645,38.8867,137880.0
2017-05-03 14:30:00,70.27,70.27,70.12,70.15,154906.0,38.8867,38.8867,38.8037,38.8203,154906.0
2017-05-03 14:40:00,70.15,70.17,70.13,70.15,115741.0,38.8203,38.8313,38.8092,38.8203,115741.0
2017-05-03 14:50:00,70.15,70.17,70.12,70.17,68194.0,38.8203,38.8313,38.8037,38.8313,68194.0
2017-05-03 15:00:00,70.16,70.27,70.16,70.22,137423.0,38.8258,38.8867,38.8258,38.859,137423.0
2017-05-03 15:10:00,70.22,70.23,70.16,70.19,138159.0,38.859,38.8645,38.8258,38.8424,138159.0
2017-05-03 15:20:00,70.19,70.29,70.18,70.25,121109.0,38.8424,38.8977,38.8369,38.8756,121109.0
2017-05-03 15:30:00,70.24,70.31,70.23,70.26,224178.0,38.8701,38.9088,38.8645,38.8811,224178.0
2017-05-03 15:40:00,70.26,70.27,70.23,70.25,186591.0,38.8811,38.8867,38.8645,38.8756,186591.0
2017-05-03 15:50:00,70.25,70.3,70.17,70.2,653600.0,38.8756,38.9033,38.8313,38.8479,653600.0
2017-05-04 09:30:00,70.47,70.66,70.38,70.61,336748.0,38.9973,39.1025,38.9475,39.0748,336748.0
2017-05-04 09:40:00,70.62,70.71,70.57,70.63,116207.0,39.0803,39.1301,39.0527,39.0859,116207.0
2017-05-04 09:50:00,70.63,70.64,70.51,70.55,105442.0,39.0859,39.0914,39.0195,39.0416,105442.0
2017-05-04 10:00:00,70.55,70.73,70.53,70.73,210073.0,39.0416,39.1412,39.0305,39.1412,210073.0
2017-05-04 10:10:00,70.72,70.73,70.55,70.58,144455.0,39.1357,39.1412,39.0416,39.0582,144455.0
2017-05-04 10:20:00,70.58,70.61,70.53,70.57,228073.0,39.0582,39.0748,39.0305,39.0527,228073.0
2017-05-04 10:30:00,70.58,70.87,70.58,70.79,260258.0,39.0582,39.2187,39.0582,39.1744,260258.0
2017-05-04 10:40:00,70.78,70.8,70.67,70.68,347513.0,39.1689,39.18,39.108,39.1135,347513.0
2017-05-04 10:50:00,70.68,70.75,70.51,70.53,143237.0,39.1135,39.1523,39.0195,39.0305,143237.0
2017-05-04 11:00:00,70.53,70.56,70.5,70.53,74449.0,39.0305,39.0471,39.0139,39.0305,74449.0
2017-05-04 11:10:00,70.53,70.55,70.48,70.55,106208.0,39.0305,39.0416,39.0029,39.0416,106208.0
2017-05-04 11:20:00,70.54,70.6,70.47,70.48,155944.0,39.0361,39.0693,38.9973,39.0029,155944.0
2017-05-04 11:30:00,70.49,70.57,70.49,70.53,76556.0,39.0084,39.0527,39.0084,39.0305,76556.0
2017-05-04 11:40:00,70.53,70.57,70.52,70.56,80981.0,39.0305,39.0527,39.025,39.0471,80981.0
2017-05-04 11:50:00,70.56,70.56,70.47,70.52,182329.0,39.0471,39.0471,38.9973,39.025,182329.0
2017-05-04 12:00:00,70.52,70.55,70.45,70.46,72993.0,39.025,39.0416,38.9863,38.9918,72993.0
2017-05-04 12:10:00,70.46,70.46,70.33,70.34,119222.0,38.9918,38.9918,38.9199,38.9254,119222.0
2017-05-04 12:20:00,70.35,70.36,70.32,70.33,96499.0,38.9309,38.9365,38.9143,38.9199,96499.0
2017-05-04 12:30:00,70.34,70.41,70.33,70.4,63135.0,38.9254,38.9641,38.9199,38.9586,63135.0
2017-05-04 12:40:00,70.4,70.42,70.32,70.33,168273.0,38.9586,38.9697,38.9143,38.9199,168273.0
2017-05-04 12:50:00,70.34,70.41,70.31,70.38,88444.0,38.9254,38.9641,38.9088,38.9475,88444.0
2017-05-04 13:00:00,70.38,70.4,70.35,70.36,65550.0,38.9475,38.9586,38.9309,38.9365,65550.0
2017-05-04 13:10:00,70.36,70.42,70.35,70.39,80358.0,38.9365,38.9697,38.9309,38.9531,80358.0
2017-05-04 13:20:00,70.39,70.43,70.37,70.42,87108.0,38.9531,38.9752,38.942,38.9697,87108.0
2017-05-04 13:30:00,70.41,70.41,70.35,70.36,69607.0,38.9641,38.9641,38.9309,38.9365,69607.0
2017-05-04 13:40:00,70.36,70.43,70.36,70.4,63843.0,38.9365,38.9752,38.9365,38.9586,63843.0
2017-05-04 13:50:00,70.4,70.45,70.36,70.41,150728.0,38.9586,38.9863,38.9365,38.9641,150728.0
2017-05-04 14:00:00,70.41,70.47,70.4,70.47,73335.0,38.9641,38.9973,38.9586,38.9973,73335.0
2017-05-04 14:10:00,70.47,70.47,70.36,70.37,146624.0,38.9973,38.9973,38.9365,38.942,146624.0
2017-05-04 14:20:00,70.36,70.43,70.35,70.4,126837.0,38.9365,38.9752,38.9309,38.9586,126837.0
2017-05-04 14:30:00,70.39,70.4,70.35,70.38,66392.0,38.9531,38.9586,38.9309,38.9475,66392.0
2017-05-04 14:40:00,70.38,70.42,70.34,70.37,86447.0,38.9475,38.9697,38.9254,38.942,86447.0
2017-05-04 14:50:00,70.38,70.4,70.36,70.37,109386.0,38.9475,38.9586,38.9365,38.942,109386.0
2017-05-04 15:00:00,70.37,70.39,70.35,70.39,61808.0,38.942,38.9531,38.9309,38.9531,61808.0
2017-05-04 15:10:00,70.38,70.4,70.34,70.37,174859.0,38.9475,38.9586,38.9254,38.942,174859.0
2017-05-04 15:20:00,70.38,70.38,70.34,70.36,104469.0,38.9475,38.9475,38.9254,38.9365,104469.0
2017-05-04 15:30:00,70.37,70.38,70.35,70.37,161400.0,38.942,38.9475,38.9309,38.942,161400.0
2017-05-04 15:40:00,70.37,70.37,70.3,70.31,214044.0,38.942,38.942,38.9033,38.9088,214044.0
2017-05-04 15:50:00,70.31,70.31,70.29,70.31,535979.0,38.9088,38.9088,38.8977,38.9088,535979.0
2017-05-05 09:30:00,70.55,70.74,70.45,70.49,189719.0,39.0416,39.1468,38.9863,39.0084,189719.0
2017-05-05 09:40:00,70.49,70.6,70.49,70.57,207937.0,39.0084,39.0693,39.0084,39.0527,207937.0
2017-05-05 09:50:00,70.56,70.69,70.56,70.69,108457.0,39.0471,39.1191,39.0471,39.1191,108457.0
2017-05-05 10:00:00,70.69,70.74,70.67,70.69,89270.0,39.1191,39.1468,39.108,39.1191,89270.0
2017-05-05 10:10:00,70.69,70.69,70.59,70.62,85056.0,39.1191,39.1191,39.0637,39.0803,85056.0
2017-05-05 10:20:00,70.62,70.66,70.6,70.63,108610.0,39.0803,39.1025,39.0693,39.0859,108610.0
2017-05-05 10:30:00,70.62,70.65,70.56,70.59,69888.0,39.0803,39.0969,39.0471,39.0637,69888.0
2017-05-05 10:40:00,70.6,70.66,70.57,70.61,95014.0,39.0693,39.1025,39.0527,39.0748,95014.0
2017-05-05 10:50:00,70.62,70.64,70.56,70.6,85599.0,39.0803,39.0914,39.0471,39.0693,85599.0
2017-05-05 11:00:00,70.6,70.62,70.56,70.57,70560.0,39.0693,39.0803,39.0471,39.0527,70560.0
2017-05-05 11:10:00,70.57,70.61,70.56,70.58,60940.0,39.0527,39.0748,39.0471,39.0582,60940.0
2017-05-05 11:20:00,70.59,70.6,70.55,70.56,65592.0,39.0637,39.0693,39.0416,39.0471,65592.0
2017-05-05 11:30:00,70.56,70.61,70.55,70.61,46346.0,39.0471,39.0748,39.0416,39.0748,46346.0
2017-05-05 11:40:00,70.61,70.63,70.6,70.62,169080.0,39.0748,39.0859,39.0693,39.0803,169080.0
2017-05-05 11:50:00,70.63,70.69,70.62,70.66,85087.0,39.0859,39.1191,39.0803,39.1025,85087.0
2017-05-05 12:00:00,70.66,70.66,70.6,70.62,97287.0,39.1025,39.1025,39.0693,39.0803,97287.0
2017-05-05 12:10:00,70.62,70.71,70.61,70.71,144214.0,39.0803,39.1301,39.0748,39.1301,144214.0
2017-05-05 12:20:00,70.71,70.79,70.68,70.79,58226.0,39.1301,39.1744,39.1135,39.1744,58226.0
2017-05-05 12:30:00,70.78,70.79,70.73,70.79,47001.0,39.1689,39.1744,39.1412,39.1744,47001.0
2017-05-05 12:40:00,70.79,70.81,70.72,70.74,57605.0,39.1744,39.1855,39.1357,39.1468,57605.0
2017-05-05 12:50:00,70.74,70.78,70.74,70.77,36654.0,39.1468,39.1689,39.1468,39.1634,36654.0
2017-05-05 13:00:00,70.78,70.79,70.75,70.76,40535.0,39.1689,39.1744,39.1523,39.1578,40535.0
2017-05-05 13:10:00,70.76,70.79,70.74,70.77,53076.0,39.1578,39.1744,39.1468,39.1634,53076.0
2017-05-05 13:20:00,70.77,70.83,70.76,70.81,65887.0,39.1634,39.1966,39.1578,39.1855,65887.0
2017-05-05 13:30:00,70.81,70.83,70.78,70.81,66158.0,39.1855,39.1966,39.1689,39.1855,66158.0
2017-05-05 13:40:00,70.81,70.89,70.81,70.87,123265.0,39.1855,39.2298,39.1855,39.2187,123265.0
2017-05-05 13:50:00,70.87,70.88,70.81,70.88,55648.0,39.2187,39.2242,39.1855,39.2242,55648.0
2017-05-05 14:00:00,70.87,70.95,70.85,70.91,95370.0,39.2187,39.263,39.2076,39.2408,95370.0
2017-05-05 14:10:00,70.92,70.92,70.85,70.86,109756.0,39.2464,39.2464,39.2076,39.2132,109756.0
2017-05-05 14:20:00,70.87,70.9,70.84,70.85,62449.0,39.2187,39.2353,39.2021,39.2076,62449.0
2017-05-05 14:30:00,70.86,70.89,70.85,70.88,39875.0,39.2132,39.2298,39.2076,39.2242,39875.0
2017-05-05 14:40:00,70.88,70.93,70.85,70.92,73323.0,39.2242,39.2519,39.2076,39.2464,73323.0
2017-05-05 14:50:00,70.92,70.93,70.88,70.89,52588.0,39.2464,39.2519,39.2242,39.2298,52588.0
2017-05-05 15:00:00,70.9,70.9,70.83,70.89,64151.0,39.2353,39.2353,39.1966,39.2298,64151.0
2017-05-05 15:10:00,70.89,70.9,70.85,70.87,178892.0,39.2298,39.2353,39.2076,39.2187,178892.0
2017-05-05 15:20:00,70.87,70.88,70.83,70.83,56105.0,39.2187,39.2242,39.1966,39.1966,56105.0
2017-05-05 15:30:00,70.84,70.88,70.83,70.86,99726.0,39.2021,39.2242,39.1966,39.2132,99726.0
2017-05-05 15:40:00,70.86,70.87,70.8,70.81,201523.0,39.2132,39.2187,39.18,39.1855,201523.0
2017-05-05 15:50:00,70.81,70.92,70.81,70.91,370919.0,39.1855,39.2464,39.1855,39.2408,370919.0
2017-05-08 09:30:00,70.82,71.08,70.68,70.89,234312.0,39.191,39.3349,39.1135,39.2298,234312.0
2017-05-08 09:40:00,70.89,70.95,70.77,70.78,85088.0,39.2298,39.263,39.1634,39.1689,85088.0
2017-05-08 09:50:00,70.78,70.85,70.69,70.84,79147.0,39.1689,39.2076,39.1191,39.2021,79147.0
2017-05-08 10:00:00,70.85,70.9,70.83,70.89,83644.0,39.2076,39.2353,39.1966,39.2298,83644.0
2017-05-08 10:10:00,70.9,70.91,70.8,70.84,48768.0,39.2353,39.2408,39.18,39.2021,48768.0
2017-05-08 10:20:00,70.84,70.85,70.78,70.84,40963.0,39.2021,39.2076,39.1689,39.2021,40963.0
2017-05-08 10:30:00,70.84,70.84,70.75,70.81,99017.0,39.2021,39.2021,39.1523,39.1855,99017.0
2017-05-08 10:40:00,70.81,70.82,70.75,70.78,59322.0,39.1855,39.191,39.1523,39.1689,59322.0
2017-05-08 10:50:00,70.78,70.82,70.77,70.81,64704.0,39.1689,39.191,39.1634,39.1855,64704.0
2017-05-08 11:00:00,70.8,70.83,70.8,70.82,57607.0,39.18,39.1966,39.18,39.191,57607.0
2017-05-08 11:10:00,70.81,70.84,70.81,70.83,51558.0,39.1855,39.2021,39.1855,39.1966,51558.0
2017-05-08 11:20:00,70.84,70.85,70.83,70.85,99344.0,39.2021,39.2076,39.1966,39.2076,99344.0
2017-05-08 11:30:00,70.84,70.88,70.84,70.88,93925.0,39.2021,39.2242,39.2021,39.2242,93925.0
2017-05-08 11:40:00,70.88,70.89,70.86,70.88,105857.0,39.2242,39.2298,39.2132,39.2242,105857.0
2017-05-08 11:50:00,70.88,70.88,70.83,70.87,75322.0,39.2242,39.2242,39.1966,39.2187,75322.0
2017-05-08 12:00:00,70.87,70.9,70.82,70.82,113514.0,39.2187,39.2353,39.191,39.191,113514.0
2017-05-08 12:10:00,70.83,70.84,70.77,70.8,52920.0,39.1966,39.2021,39.1634,39.18,52920.0
2017-05-08 12:20:00,70.8,70.83,70.78,70.81,48212.0,39.18,39.1966,39.1689,39.1855,48212.0
2017-05-08 12:30:00,70.8,70.81,70.75,70.76,85734.0,39.18,39.1855,39.1523,39.1578,85734.0
2017-05-08 12:40:00,70.77,70.79,70.75,70.79,63293.0,39.1634,39.1744,39.1523,39.1744,63293.0
2017-05-08 12:50:00,70.79,70.82,70.77,70.81,43796.0,39.1744,39.191,39.1634,39.1855,43796.0
2017-05-08 13:00:00,70.82,70.83,70.81,70.82,37558.0,39.191,39.1966,39.1855,39.191,37558.0
2017-05-08 13:10:00,70.81,70.84,70.8,70.81,71415.0,39.1855,39.2021,39.18,39.1855,71415.0
2017-05-08 13:20:00,70.81,70.81,70.76,70.76,52020.0,39.1855,39.1855,39.1578,39.1578,52020.0
2017-05-08 13:30:00,70.76,70.81,70.75,70.8,43488.0,39.1578,39.1855,39.1523,39.18,43488.0
2017-05-08 13:40:00,70.8,70.8,70.75,70.76,51573.0,39.18,39.18,39.1523,39.1578,51573.0
2017-05-08 13:50:00,70.76,70.78,70.75,70.77,34110.0,39.1578,39.1689,39.1523,39.1634,34110.0
2017-05-08 14:00:00,70.77,70.78,70.71,70.73,87580.0,39.1634,39.1689,39.1301,39.1412,87580.0
2017-05-08 14:10:00,70.73,70.74,70.7,70.72,67425.0,39.1412,39.1468,39.1246,39.1357,67425.0
2017-05-08 14:20:00,70.71,70.74,70.71,70.73,42041.0,39.1301,39.1468,39.1301,39.1412,42041.0
2017-05-08 14:30:00,70.73,70.75,70.72,70.73,65651.0,39.1412,39.1523,39.1357,39.1412,65651.0
2017-05-08 14:40:00,70.74,70.77,70.71,70.75,74106.0,39.1468,39.1634,39.1301,39.1523,74106.0
2017-05-08 14:50:00,70.75,70.75,70.71,70.73,47783.0,39.1523,39.1523,39.1301,39.1412,47783.0
2017-05-08 15:00:00,70.73,70.73,70.68,70.71,61687.0,39.1412,39.1412,39.1135,39.1301,61687.0
2017-05-08 15:10:00,70.71,70.73,70.69,70.7,70787.0,39.1301,39.1412,39.1191,39.1246,70787.0
2017-05-08 15:20:00,70.7,70.72,70.66,70.69,115632.0,39.1246,39.1357,39.1025,39.1191,115632.0
2017-05-08 15:30:00,70.7,70.71,70.67,70.69,87650.0,39.1246,39.1301,39.108,39.1191,87650.0
2017-05-08 15:40:00,70.69,70.7,70.67,70.7,170381.0,39.1191,39.1246,39.108,39.1246,170381.0
2017-05-08 15:50:00,70.69,70.71,70.64,70.71,375737.0,39.1191,39.1301,39.0914,39.1301,375737.0
2017-05-09 09:30:00,70.85,70.93,70.65,70.71,185151.0,39.2076,39.2519,39.0969,39.1301,185151.0
2017-05-09 09:40:00,70.72,70.82,70.71,70.81,86884.0,39.1357,39.191,39.1301,39.1855,86884.0
2017-05-09 09:50:00,70.81,70.82,70.66,70.69,70253.0,39.1855,39.191,39.1025,39.1191,70253.0
2017-05-09 10:00:00,70.7,70.73,70.58,70.58,81245.0,39.1246,39.1412,39.0582,39.0582,81245.0
2017-05-09 10:10:00,70.58,70.62,70.54,70.56,82950.0,39.0582,39.0803,39.0361,39.0471,82950.0
2017-05-09 10:20:00,70.56,70.61,70.55,70.58,69879.0,39.0471,39.0748,39.0416,39.0582,69879.0
2017-05-09 10:30:00,70.58,70.66,70.57,70.63,73751.0,39.0582,39.1025,39.0527,39.0859,73751.0
2017-05-09 10:40:00,70.63,70.67,70.6,70.6,85519.0,39.0859,39.108,39.0693,39.0693,85519.0
2017-05-09 10:50:00,70.6,70.63,70.58,70.6,60570.0,39.0693,39.0859,39.0582,39.0693,60570.0
2017-05-09 11:00:00,70.59,70.62,70.56,70.61,53764.0,39.0637,39.0803,39.0471,39.0748,53764.0
2017-05-09 11:10:00,70.61,70.62,70.57,70.58,66620.0,39.0748,39.0803,39.0527,39.0582,66620.0
2017-05-09 11:20:00,70.58,70.62,70.56,70.56,122857.0,39.0582,39.0803,39.0471,39.0471,122857.0
2017-05-09 11:30:00,70.56,70.6,70.54,70.54,93685.0,39.0471,39.0693,39.0361,39.0361,93685.0
2017-05-09 11:40:00,70.55,70.56,70.5,70.52,173204.0,39.0416,39.0471,39.0139,39.025,173204.0
2017-05-09 11:50:00,70.52,70.6,70.51,70.57,207046.0,39.025,39.0693,39.0195,39.0527,207046.0
2017-05-09 12:00:00,70.58,70.61,70.53,70.53,139643.0,39.0582,39.0748,39.0305,39.0305,139643.0
2017-05-09 12:10:00,70.53,70.54,70.46,70.48,92372.0,39.0305,39.0361,38.9918,39.0029,92372.0
2017-05-09 12:20:00,70.49,70.49,70.36,70.37,108350.0,39.0084,39.0084,38.9365,38.942,108350.0
2017-05-09 12:30:00,70.38,70.42,70.34,70.38,70198.0,38.9475,38.9697,38.9254,38.9475,70198.0
2017-05-09 12:40:00,70.38,70.38,70.32,70.33,70193.0,38.9475,38.9475,38.9143,38.9199,70193.0
2017-05-09 12:50:00,70.34,70.34,70.27,70.29,100941.0,38.9254,38.9254,38.8867,38.8977,100941.0
2017-05-09 13:00:00,70.3,70.3,70.25,70.27,74977.0,38.9033,38.9033,38.8756,38.8867,74977.0
2017-05-09 13:10:00,70.28,70.31,70.25,70.25,77967.0,38.8922,38.9088,38.8756,38.8756,77967.0
2017-05-09 13:20:00,70.26,70.26,70.17,70.2,89778.0,38.8811,38.8811,38.8313,38.8479,89778.0
2017-05-09 13:30:00,70.2,70.23,70.17,70.18,71833.0,38.8479,38.8645,38.8313,38.8369,71833.0
2017-05-09 13:40:00,70.18,70.19,70.16,70.19,69769.0,38.8369,38.8424,38.8258,38.8424,69769.0
2017-05-09 13:50:00,70.18,70.19,70.13,70.15,84937.0,38.8369,38.8424,38.8092,38.8203,84937.0
2017-05-09 14:00:00,70.15,70.16,70.1,70.12,136652.0,38.8203,38.8258,38.7926,38.8037,136652.0
2017-05-09 14:10:00,70.12,70.14,70.06,70.07,141062.0,38.8037,38.8147,38.7704,38.776,141062.0
2017-05-09 14:20:00,70.06,70.07,70.02,70.02,124667.0,38.7704,38.776,38.7483,38.7483,124667.0
2017-05-09 14:30:00,70.02,70.06,69.99,70.0,173348.0,38.7483,38.7704,38.7317,38.7372,173348.0
2017-05-09 14:40:00,70.0,70.03,69.99,70.0,106928.0,38.7372,38.7538,38.7317,38.7372,106928.0
2017-05-09 14:50:00,70.01,70.01,69.95,69.95,141354.0,38.7428,38.7428,38.7096,38.7096,141354.0
2017-05-09 15:00:00,69.95,70.04,69.95,70.04,128711.0,38.7096,38.7594,38.7096,38.7594,128711.0
2017-05-09 15:10:00,70.04,70.1,70.03,70.1,140397.0,38.7594,38.7926,38.7538,38.7926,140397.0
2017-05-09 15:20:00,70.09,70.2,70.09,70.2,127592.0,38.787,38.8479,38.787,38.8479,127592.0
2017-05-09 15:30:00,70.2,70.2,70.12,70.2,148824.0,38.8479,38.8479,38.8037,38.8479,148824.0
2017-05-09 15:40:00,70.2,70.23,70.15,70.21,160870.0,38.8479,38.8645,38.8203,38.8535,160870.0
2017-05-09 15:50:00,70.22,70.32,70.21,70.29,315031.0,38.859,38.9143,38.8535,38.8977,315031.0
2017-05-10 09:30:00,70.27,70.3,70.07,70.23,160285.0,38.8867,38.9033,38.776,38.8645,160285.0
2017-05-10 09:40:00,70.24,70.42,70.23,70.41,106362.0,38.8701,38.9697,38.8645,38.9641,106362.0
2017-05-10 09:50:00,70.42,70.47,70.33,70.33,108673.0,38.9697,38.9973,38.9199,38.9199,108673.0
2017-05-10 10:00:00,70.33,70.36,70.23,70.33,104740.0,38.9199,38.9365,38.8645,38.9199,104740.0
2017-05-10 10:10:00,70.33,70.35,70.25,70.27,96410.0,38.9199,38.9309,38.8756,38.8867,96410.0
2017-05-10 10:20:00,70.27,70.33,70.22,70.23,70039.0,38.8867,38.9199,38.859,38.8645,70039.0
2017-05-10 10:30:00,70.23,70.26,70.2,70.2,81203.0,38.8645,38.8811,38.8479,38.8479,81203.0
2017-05-10 10:40:00,70.2,70.22,70.14,70.21,49032.0,38.8479,38.859,38.8147,38.8535,49032.0
2017-05-10 10:50:00,70.22,70.22,70.11,70.12,71810.0,38.859,38.859,38.7981,38.8037,71810.0
2017-05-10 11:00:00,70.11,70.17,70.09,70.14,126785.0,38.7981,38.8313,38.787,38.8147,126785.0
2017-05-10 11:10:00,70.13,70.14,70.11,70.14,53675.0,38.8092,38.8147,38.7981,38.8147,53675.0
2017-05-10 11:20:00,70.14,70.14,70.06,70.08,84791.0,38.8147,38.8147,38.7704,38.7815,84791.0
2017-05-10 11:30:00,70.08,70.13,70.07,70.12,105305.0,38.7815,38.8092,38.776,38.8037,105305.0
2017-05-10 11:40:00,70.11,70.13,70.05,70.12,108065.0,38.7981,38.8092,38.7649,38.8037,108065.0
2017-05-10 11:50:00,70.11,70.15,70.09,70.14,102898.0,38.7981,38.8203,38.787,38.8147,102898.0
2017-05-10 12:00:00,70.14,70.16,70.11,70.15,34659.0,38.8147,38.8258,38.7981,38.8203,34659.0
2017-05-10 12:10:00,70.15,70.17,70.07,70.09,66431.0,38.8203,38.8313,38.776,38.787,66431.0
2017-05-10 12:20:00,70.09,70.14,70.08,70.1,95049.0,38.787,38.8147,38.7815,38.7926,95049.0
2017-05-10 12:30:00,70.09,70.11,70.04,70.06,76118.0,38.787,38.7981,38.7594,38.7704,76118.0
2017-05-10 12:40:00,70.07,70.1,70.06,70.07,67563.0,38.776,38.7926,38.7704,38.776,67563.0
2017-05-10 12:50:00,70.07,70.16,70.07,70.15,54324.0,38.776,38.8258,38.776,38.8203,54324.0
2017-05-10 13:00:00,70.15,70.17,70.12,70.14,54845.0,38.8203,38.8313,38.8037,38.8147,54845.0
2017-05-10 13:10:00,70.14,70.17,70.12,70.13,73934.0,38.8147,38.8313,38.8037,38.8092,73934.0
2017-05-10 13:20:00,70.14,70.14,70.08,70.11,74689.0,38.8147,38.8147,38.7815,38.7981,74689.0
2017-05-10 13:30:00,70.1,70.11,70.03,70.05,43132.0,38.7926,38.7981,38.7538,38.7649,43132.0
2017-05-10 13:40:00,70.04,70.06,70.03,70.06,37364.0,38.7594,38.7704,38.7538,38.7704,37364.0
2017-05-10 13:50:00,70.05,70.13,70.05,70.1,51093.0,38.7649,38.8092,38.7649,38.7926,51093.0
2017-05-10 14:00:00,70.1,70.12,70.06,70.11,47272.0,38.7926,38.8037,38.7704,38.7981,47272.0
2017-05-10 14:10:00,70.11,70.12,70.05,70.06,118493.0,38.7981,38.8037,38.7649,38.7704,118493.0
2017-05-10 14:20:00,70.06,70.11,70.05,70.11,54500.0,38.7704,38.7981,38.7649,38.7981,54500.0
2017-05-10 14:30:00,70.11,70.14,70.1,70.14,94745.0,38.7981,38.8147,38.7926,38.8147,94745.0
2017-05-10 14:40:00,70.14,70.17,70.14,70.16,77005.0,38.8147,38.8313,38.8147,38.8258,77005.0
2017-05-10 14:50:00,70.16,70.18,70.12,70.14,175893.0,38.8258,38.8369,38.8037,38.8147,175893.0
2017-05-10 15:00:00,70.13,70.18,70.13,70.17,55384.0,38.8092,38.8369,38.8092,38.8313,55384.0
2017-05-10 15:10:00,70.18,70.21,70.16,70.18,57417.0,38.8369,38.8535,38.8258,38.8369,57417.0
2017-05-10 15:20:00,70.17,70.18,70.13,70.13,83126.0,38.8313,38.8369,38.8092,38.8092,83126.0
2017-05-10 15:30:00,70.14,70.23,70.13,70.23,104647.0,38.8147,38.8645,38.8092,38.8645,104647.0
2017-05-10 15:40:00,70.22,70.25,70.21,70.24,124687.0,38.859,38.8756,38.8535,38.8701,124687.0
2017-05-10 15:50:00,70.24,70.32,70.23,70.31,488866.0,38.8701,38.9143,38.8645,38.9088,488866.0
2017-05-11 09:30:00,70.08,70.17,69.99,70.11,174214.0,38.7815,38.8313,38.7317,38.7981,174214.0
2017-05-11 09:40:00,70.09,70.14,70.02,70.03,137188.0,38.787,38.8147,38.7483,38.7538,137188.0
2017-05-11 09:50:00,70.03,70.16,70.0,70.15,98497.0,38.7538,38.8258,38.7372,38.8203,98497.0
2017-05-11 10:00:00,70.15,70.41,70.14,70.34,188640.0,38.8203,38.9641,38.8147,38.9254,188640.0
2017-05-11 10:10:00,70.34,70.35,70.18,70.24,86609.0,38.9254,38.9309,38.8369,38.8701,86609.0
2017-05-11 10:20:00,70.25,70.28,70.21,70.23,68035.0,38.8756,38.8922,38.8535,38.8645,68035.0
2017-05-11 10:30:00,70.24,70.3,70.19,70.23,171605.0,38.8701,38.9033,38.8424,38.8645,171605.0
2017-05-11 10:40:00,70.22,70.26,70.15,70.16,83095.0,38.859,38.8811,38.8203,38.8258,83095.0
2017-05-11 10:50:00,70.16,70.19,70.11,70.19,69432.0,38.8258,38.8424,38.7981,38.8424,69432.0
2017-05-11 11:00:00,70.18,70.19,70.11,70.12,59638.0,38.8369,38.8424,38.7981,38.8037,59638.0
2017-05-11 11:10:00,70.13,70.16,70.1,70.16,56083.0,38.8092,38.8258,38.7926,38.8258,56083.0
2017-05-11 11:20:00,70.17,70.18,70.14,70.17,57156.0,38.8313,38.8369,38.8147,38.8313,57156.0
2017-05-11 11:30:00,70.17,70.18,70.12,70.12,80580.0,38.8313,38.8369,38.8037,38.8037,80580.0
2017-05-11 11:40:00,70.13,70.13,70.08,70.09,62590.0,38.8092,38.8092,38.7815,38.787,62590.0
2017-05-11 11:50:00,70.1,70.1,70.05,70.06,57639.0,38.7926,38.7926,38.7649,38.7704,57639.0
2017-05-11 12:00:00,70.06,70.11,70.06,70.09,44086.0,38.7704,38.7981,38.7704,38.787,44086.0
2017-05-11 12:10:00,70.1,70.21,70.09,70.21,36446.0,38.7926,38.8535,38.787,38.8535,36446.0
2017-05-11 12:20:00,70.2,70.23,70.18,70.19,40663.0,38.8479,38.8645,38.8369,38.8424,40663.0
2017-05-11 12:30:00,70.19,70.24,70.18,70.22,60723.0,38.8424,38.8701,38.8369,38.859,60723.0
2017-05-11 12:40:00,70.22,70.26,70.2,70.24,44456.0,38.859,38.8811,38.8479,38.8701,44456.0
2017-05-11 12:50:00,70.25,70.3,70.23,70.3,26058.0,38.8756,38.9033,38.8645,38.9033,26058.0
2017-05-11 13:00:00,70.31,70.33,70.28,70.31,46677.0,38.9088,38.9199,38.8922,38.9088,46677.0
2017-05-11 13:10:00,70.31,70.35,70.29,70.33,41927.0,38.9088,38.9309,38.8977,38.9199,41927.0
2017-05-11 13:20:00,70.33,70.34,70.26,70.26,54038.0,38.9199,38.9254,38.8811,38.8811,54038.0
2017-05-11 13:30:00,70.26,70.29,70.25,70.28,46241.0,38.8811,38.8977,38.8756,38.8922,46241.0
2017-05-11 13:40:00,70.28,70.33,70.26,70.26,75553.0,38.8922,38.9199,38.8811,38.8811,75553.0
2017-05-11 13:50:00,70.26,70.31,70.25,70.31,44794.0,38.8811,38.9088,38.8756,38.9088,44794.0
2017-05-11 14:00:00,70.31,70.31,70.22,70.26,88019.0,38.9088,38.9088,38.859,38.8811,88019.0
2017-05-11 14:10:00,70.27,70.4,70.25,70.38,113281.0,38.8867,38.9586,38.8756,38.9475,113281.0
2017-05-11 14:20:00,70.38,70.41,70.33,70.34,107828.0,38.9475,38.9641,38.9199,38.9254,107828.0
2017-05-11 14:30:00,70.34,70.36,70.29,70.33,58412.0,38.9254,38.9365,38.8977,38.9199,58412.0
2017-05-11 14:40:00,70.33,70.38,70.3,70.37,65514.0,38.9199,38.9475,38.9033,38.942,65514.0
2017-05-11 14:50:00,70.38,70.38,70.33,70.35,39787.0,38.9475,38.9475,38.9199,38.9309,39787.0
2017-05-11 15:00:00,70.36,70.41,70.35,70.36,73430.0,38.9365,38.9641,38.9309,38.9365,73430.0
2017-05-11 15:10:00,70.36,70.39,70.34,70.36,55583.0,38.9365,38.9531,38.9254,38.9365,55583.0
2017-05-11 15:20:00,70.35,70.36,70.3,70.3,61628.0,38.9309,38.9365,38.9033,38.9033,61628.0
2017-05-11 15:30:00,70.31,70.48,70.29,70.48,163101.0,38.9088,39.0029,38.8977,39.0029,163101.0
2017-05-11 15:40:00,70.48,70.53,70.47,70.5,157909.0,39.0029,39.0305,38.9973,39.0139,157909.0
2017-05-11 15:50:00,70.51,70.55,70.45,70.48,378446.0,39.0195,39.0416,38.9863,39.0029,378446.0
2017-05-12 09:30:00,70.43,70.7,70.43,70.68,154024.0,38.9752,39.1246,38.9752,39.1135,154024.0
2017-05-12 09:40:00,70.67,70.67,70.55,70.61,110834.0,39.108,39.108,39.0416,39.0748,110834.0
2017-05-12 09:50:00,70.61,70.67,70.58,70.64,67631.0,39.0748,39.108,39.0582,39.0914,67631.0
2017-05-12 10:00:00,70.64,70.71,70.62,70.7,67591.0,39.0914,39.1301,39.0803,39.1246,67591.0
2017-05-12 10:10:00,70.71,70.76,70.7,70.72,87185.0,39.1301,39.1578,39.1246,39.1357,87185.0
2017-05-12 10:20:00,70.71,70.73,70.66,70.7,64163.0,39.1301,39.1412,39.1025,39.1246,64163.0
2017-05-12 10:30:00,70.7,70.7,70.59,70.62,52371.0,39.1246,39.1246,39.0637,39.0803,52371.0
2017-05-12 10:40:00,70.63,70.67,70.62,70.67,57355.0,39.0859,39.108,39.0803,39.108,57355.0
2017-05-12 10:50:00,70.66,70.67,70.62,70.65,36427.0,39.1025,39.108,39.0803,39.0969,36427.0
2017-05-12 11:00:00,70.65,70.66,70.59,70.65,33331.0,39.0969,39.1025,39.0637,39.0969,33331.0
2017-05-12 11:10:00,70.65,70.65,70.6,70.65,46646.0,39.0969,39.0969,39.0693,39.0969,46646.0
2017-05-12 11:20:00,70.65,70.67,70.63,70.64,34778.0,39.0969,39.108,39.0859,39.0914,34778.0
2017-05-12 11:30:00,70.65,70.71,70.63,70.7,52113.0,39.0969,39.1301,39.0859,39.1246,52113.0
2017-05-12 11:40:00,70.71,70.79,70.7,70.79,67263.0,39.1301,39.1744,39.1246,39.1744,67263.0
2017-05-12 11:50:00,70.78,70.88,70.78,70.83,82912.0,39.1689,39.2242,39.1689,39.1966,82912.0
2017-05-12 12:00:00,70.83,70.83,70.77,70.79,69049.0,39.1966,39.1966,39.1634,39.1744,69049.0
2017-05-12 12:10:00,70.78,70.82,70.78,70.8,34327.0,39.1689,39.191,39.1689,39.18,34327.0
2017-05-12 12:20:00,70.8,70.82,70.77,70.8,38981.0,39.18,39.191,39.1634,39.18,38981.0
2017-05-12 12:30:00,70.81,70.81,70.76,70.8,35148.0,39.1855,39.1855,39.1578,39.18,35148.0
2017-05-12 12:40:00,70.79,70.8,70.77,70.77,28966.0,39.1744,39.18,39.1634,39.1634,28966.0
2017-05-12 12:50:00,70.78,70.8,70.74,70.76,48498.0,39.1689,39.18,39.1468,39.1578,48498.0
2017-05-12 13:00:00,70.75,70.77,70.72,70.73,48122.0,39.1523,39.1634,39.1357,39.1412,48122.0
2017-05-12 13:10:00,70.73,70.74,70.71,70.73,43275.0,39.1412,39.1468,39.1301,39.1412,43275.0
2017-05-12 13:20:00,70.73,70.79,70.73,70.77,31538.0,39.1412,39.1744,39.1412,39.1634,31538.0
2017-05-12 13:30:00,70.78,70.78,70.77,70.78,17628.0,39.1689,39.1689,39.1634,39.1689,17628.0
2017-05-12 13:40:00,70.77,70.81,70.77,70.81,90572.0,39.1634,39.1855,39.1634,39.1855,90572.0
2017-05-12 13:50:00,70.8,70.84,70.8,70.83,35290.0,39.18,39.2021,39.18,39.1966,35290.0
2017-05-12 14:00:00,70.83,70.83,70.78,70.79,51573.0,39.1966,39.1966,39.1689,39.1744,51573.0
2017-05-12 14:10:00,70.79,70.8,70.74,70.75,31316.0,39.1744,39.18,39.1468,39.1523,31316.0
2017-05-12 14:20:00,70.74,70.74,70.72,70.74,28816.0,39.1468,39.1468,39.1357,39.1468,28816.0
2017-05-12 14:30:00,70.73,70.79,70.73,70.77,83320.0,39.1412,39.1744,39.1412,39.1634,83320.0
2017-05-12 14:40:00,70.76,70.81,70.76,70.79,43375.0,39.1578,39.1855,39.1578,39.1744,43375.0
2017-05-12 14:50:00,70.79,70.79,70.71,70.72,80928.0,39.1744,39.1744,39.1301,39.1357,80928.0
2017-05-12 15:00:00,70.73,70.75,70.69,70.69,43802.0,39.1412,39.1523,39.1191,39.1191,43802.0
2017-05-12 15:10:00,70.7,70.73,70.69,70.72,56063.0,39.1246,39.1412,39.1191,39.1357,56063.0
2017-05-12 15:20:00,70.73,70.73,70.65,70.65,68218.0,39.1412,39.1412,39.0969,39.0969,68218.0
2017-05-12 15:30:00,70.65,70.68,70.62,70.67,112067.0,39.0969,39.1135,39.0803,39.108,112067.0
2017-05-12 15:40:00,70.68,70.72,70.64,70.65,156657.0,39.1135,39.1357,39.0914,39.0969,156657.0
2017-05-12 15:50:00,70.65,70.68,70.6,70.65,302071.0,39.0969,39.1135,39.0693,39.0969,302071.0
2017-05-15 09:30:00,70.38,70.48,70.11,70.34,397273.0,38.9475,39.0029,38.7981,38.9254,397273.0
2017-05-15 09:40:00,70.34,70.45,70.29,70.29,184031.0,38.9254,38.9863,38.8977,38.8977,184031.0
2017-05-15 09:50:00,70.29,70.37,70.26,70.33,184013.0,38.8977,38.942,38.8811,38.9199,184013.0
2017-05-15 10:00:00,70.32,70.38,70.29,70.36,140822.0,38.9143,38.9475,38.8977,38.9365,140822.0
2017-05-15 10:10:00,70.37,70.44,70.36,70.39,125869.0,38.942,38.9807,38.9365,38.9531,125869.0
2017-05-15 10:20:00,70.4,70.42,70.38,70.42,87826.0,38.9586,38.9697,38.9475,38.9697,87826.0
2017-05-15 10:30:00,70.42,70.53,70.4,70.53,67365.0,38.9697,39.0305,38.9586,39.0305,67365.0
2017-05-15 10:40:00,70.53,70.57,70.52,70.54,79122.0,39.0305,39.0527,39.025,39.0361,79122.0
2017-05-15 10:50:00,70.54,70.56,70.52,70.53,80013.0,39.0361,39.0471,39.025,39.0305,80013.0
2017-05-15 11:00:00,70.53,70.54,70.47,70.52,73630.0,39.0305,39.0361,38.9973,39.025,73630.0
2017-05-15 11:10:00,70.52,70.52,70.48,70.5,54844.0,39.025,39.025,39.0029,39.0139,54844.0
2017-05-15 11:20:00,70.5,70.56,70.49,70.56,58741.0,39.0139,39.0471,39.0084,39.0471,58741.0
2017-05-15 11:30:00,70.56,70.64,70.55,70.61,40113.0,39.0471,39.0914,39.0416,39.0748,40113.0
2017-05-15 11:40:00,70.62,70.62,70.57,70.59,40964.0,39.0803,39.0803,39.0527,39.0637,40964.0
2017-05-15 11:50:00,70.59,70.61,70.58,70.6,34236.0,39.0637,39.0748,39.0582,39.0693,34236.0
2017-05-15 12:00:00,70.59,70.68,70.59,70.63,167592.0,39.0637,39.1135,39.0637,39.0859,167592.0
2017-05-15 12:10:00,70.63,70.66,70.61,70.61,47805.0,39.0859,39.1025,39.0748,39.0748,47805.0
2017-05-15 12:20:00,70.62,70.63,70.57,70.58,45610.0,39.0803,39.0859,39.0527,39.0582,45610.0
2017-05-15 12:30:00,70.59,70.59,70.52,70.53,37109.0,39.0637,39.0637,39.025,39.0305,37109.0
2017-05-15 12:40:00,70.54,70.54,70.48,70.5,34065.0,39.0361,39.0361,39.0029,39.0139,34065.0
2017-05-15 12:50:00,70.51,70.52,70.5,70.51,12971.0,39.0195,39.025,39.0139,39.0195,12971.0
2017-05-15 13:00:00,70.5,70.52,70.47,70.48,33203.0,39.0139,39.025,38.9973,39.0029,33203.0
2017-05-15 13:10:00,70.49,70.52,70.48,70.52,64266.0,39.0084,39.025,39.0029,39.025,64266.0
2017-05-15 13:20:00,70.51,70.52,70.5,70.52,17043.0,39.0195,39.025,39.0139,39.025,17043.0
2017-05-15 13:30:00,70.51,70.54,70.51,70.53,57091.0,39.0195,39.0361,39.0195,39.0305,57091.0
2017-05-15 13:40:00,70.53,70.6,70.53,70.59,90748.0,39.0305,39.0693,39.0305,39.0637,90748.0
2017-05-15 13:50:00,70.59,70.63,70.57,70.62,76707.0,39.0637,39.0859,39.0527,39.0803,76707.0
2017-05-15 14:00:00,70.61,70.62,70.59,70.61,36857.0,39.0748,39.0803,39.0637,39.0748,36857.0
2017-05-15 14:10:00,70.62,70.66,70.61,70.66,32239.0,39.0803,39.1025,39.0748,39.1025,32239.0
2017-05-15 14:20:00,70.66,70.67,70.63,70.64,89605.0,39.1025,39.108,39.0859,39.0914,89605.0
2017-05-15 14:30:00,70.64,70.72,70.63,70.69,132797.0,39.0914,39.1357,39.0859,39.1191,132797.0
2017-05-15 14:40:00,70.69,70.75,70.68,70.73,114790.0,39.1191,39.1523,39.1135,39.1412,114790.0
2017-05-15 14:50:00,70.73,70.8,70.71,70.78,160137.0,39.1412,39.18,39.1301,39.1689,160137.0
2017-05-15 15:00:00,70.78,70.79,70.72,70.73,137506.0,39.1689,39.1744,39.1357,39.1412,137506.0
2017-05-15 15:10:00,70.73,70.74,70.68,70.73,78665.0,39.1412,39.1468,39.1135,39.1412,78665.0
2017-05-15 15:20:00,70.72,70.74,70.65,70.65,78018.0,39.1357,39.1468,39.0969,39.0969,78018.0
2017-05-15 15:30:00,70.65,70.69,70.64,70.67,83503.0,39.0969,39.1191,39.0914,39.108,83503.0
2017-05-15 15:40:00,70.66,70.75,70.66,70.73,123806.0,39.1025,39.1523,39.1025,39.1412,123806.0
2017-05-15 15:50:00,70.73,70.74,70.67,70.67,340419.0,39.1412,39.1468,39.108,39.108,340419.0
2017-05-16 09:30:00,70.8,71.11,70.79,71.11,183426.0,39.18,39.3515,39.1744,39.3515,183426.0
2017-05-16 09:40:00,71.1,71.26,71.07,71.26,122283.0,39.346,39.4345,39.3294,39.4345,122283.0
2017-05-16 09:50:00,71.25,71.46,71.23,71.41,173230.0,39.429,39.5452,39.4179,39.5175,173230.0
2017-05-16 10:00:00,71.41,71.41,71.33,71.35,125954.0,39.5175,39.5175,39.4733,39.4843,125954.0
2017-05-16 10:10:00,71.34,71.34,71.29,71.3,76661.0,39.4788,39.4788,39.4511,39.4566,76661.0
2017-05-16 10:20:00,71.29,71.31,71.22,71.26,103954.0,39.4511,39.4622,39.4124,39.4345,103954.0
2017-05-16 10:30:00,71.26,71.4,71.25,71.37,103018.0,39.4345,39.512,39.429,39.4954,103018.0
2017-05-16 10:40:00,71.37,71.38,71.27,71.3,75284.0,39.4954,39.5009,39.44,39.4566,75284.0
2017-05-16 10:50:00,71.3,71.44,71.29,71.42,103934.0,39.4566,39.5341,39.4511,39.5231,103934.0
2017-05-16 11:00:00,71.43,71.43,71.2,71.22,188668.0,39.5286,39.5286,39.4013,39.4124,188668.0
2017-05-16 11:10:00,71.21,71.24,71.13,71.17,193290.0,39.4068,39.4234,39.3626,39.3847,193290.0
2017-05-16 11:20:00,71.18,71.21,71.15,71.19,125598.0,39.3902,39.4068,39.3736,39.3958,125598.0
2017-05-16 11:30:00,71.18,71.2,71.11,71.13,89375.0,39.3902,39.4013,39.3515,39.3626,89375.0
2017-05-16 11:40:00,71.13,71.15,71.05,71.07,163269.0,39.3626,39.3736,39.3183,39.3294,163269.0
2017-05-16 11:50:00,71.08,71.16,71.07,71.14,74721.0,39.3349,39.3792,39.3294,39.3681,74721.0
2017-05-16 12:00:00,71.15,71.17,71.13,71.14,33427.0,39.3736,39.3847,39.3626,39.3681,33427.0
2017-05-16 12:10:00,71.15,71.16,71.07,71.08,58648.0,39.3736,39.3792,39.3294,39.3349,58648.0
2017-05-16 12:20:00,71.09,71.12,71.06,71.07,40692.0,39.3404,39.357,39.3238,39.3294,40692.0
2017-05-16 12:30:00,71.06,71.09,71.04,71.07,67406.0,39.3238,39.3404,39.3128,39.3294,67406.0
2017-05-16 12:40:00,71.06,71.08,71.03,71.04,36437.0,39.3238,39.3349,39.3072,39.3128,36437.0
2017-05-16 12:50:00,71.04,71.06,71.02,71.03,37130.0,39.3128,39.3238,39.3017,39.3072,37130.0
2017-05-16 13:00:00,71.03,71.03,70.97,70.97,55653.0,39.3072,39.3072,39.274,39.274,55653.0
2017-05-16 13:10:00,70.98,71.03,70.97,70.98,57148.0,39.2796,39.3072,39.274,39.2796,57148.0
2017-05-16 13:20:00,70.98,71.04,70.98,71.0,49416.0,39.2796,39.3128,39.2796,39.2906,49416.0
2017-05-16 13:30:00,71.0,71.01,70.98,70.99,26214.0,39.2906,39.2962,39.2796,39.2851,26214.0
2017-05-16 13:40:00,71.0,71.01,70.99,71.01,63508.0,39.2906,39.2962,39.2851,39.2962,63508.0
2017-05-16 13:50:00,71.02,71.02,70.95,70.95,47603.0,39.3017,39.3017,39.263,39.263,47603.0
2017-05-16 14:00:00,70.95,70.98,70.92,70.98,44249.0,39.263,39.2796,39.2464,39.2796,44249.0
2017-05-16 14:10:00,70.97,71.0,70.94,70.99,95377.0,39.274,39.2906,39.2574,39.2851,95377.0
2017-05-16 14:20:00,70.98,70.99,70.93,70.93,63625.0,39.2796,39.2851,39.2519,39.2519,63625.0
2017-05-16 14:30:00,70.93,70.94,70.9,70.92,40725.0,39.2519,39.2574,39.2353,39.2464,40725.0
2017-05-16 14:40:00,70.92,70.93,70.88,70.91,66117.0,39.2464,39.2519,39.2242,39.2408,66117.0
2017-05-16 14:50:00,70.91,70.92,70.9,70.92,24863.0,39.2408,39.2464,39.2353,39.2464,24863.0
2017-05-16 15:00:00,70.92,70.92,70.87,70.9,66976.0,39.2464,39.2464,39.2187,39.2353,66976.0
2017-05-16 15:10:00,70.89,70.97,70.89,70.97,61056.0,39.2298,39.274,39.2298,39.274,61056.0
2017-05-16 15:20:00,70.97,70.98,70.89,70.93,94573.0,39.274,39.2796,39.2298,39.2519,94573.0
2017-05-16 15:30:00,70.92,70.95,70.89,70.9,135472.0,39.2464,39.263,39.2298,39.2353,135472.0
2017-05-16 15:40:00,70.9,70.97,70.89,70.95,137143.0,39.2353,39.274,39.2298,39.263,137143.0
2017-05-16 15:50:00,70.94,70.95,70.92,70.94,212534.0,39.2574,39.263,39.2464,39.2574,212534.0
2017-05-17 09:30:00,70.85,71.23,70.85,71.14,224279.0,39.2076,39.4179,39.2076,39.3681,224279.0
2017-05-17 09:40:00,71.15,71.15,71.03,71.05,142071.0,39.3736,39.3736,39.3072,39.3183,142071.0
2017-05-17 09:50:00,71.06,71.09,70.8,70.94,130343.0,39.3238,39.3404,39.18,39.2574,130343.0
2017-05-17 10:00:00,70.94,70.97,70.84,70.94,59861.0,39.2574,39.274,39.2021,39.2574,59861.0
2017-05-17 10:10:00,70.94,70.97,70.87,70.92,93458.0,39.2574,39.274,39.2187,39.2464,93458.0
2017-05-17 10:20:00,70.92,70.94,70.86,70.87,37762.0,39.2464,39.2574,39.2132,39.2187,37762.0
2017-05-17 10:30:00,70.87,70.87,70.76,70.81,71417.0,39.2187,39.2187,39.1578,39.1855,71417.0
2017-05-17 10:40:00,70.81,70.9,70.81,70.88,51132.0,39.1855,39.2353,39.1855,39.2242,51132.0
2017-05-17 10:50:00,70.88,70.88,70.69,70.73,81427.0,39.2242,39.2242,39.1191,39.1412,81427.0
2017-05-17 11:00:00,70.73,70.89,70.71,70.87,83472.0,39.1412,39.2298,39.1301,39.2187,83472.0
2017-05-17 11:10:00,70.87,70.96,70.83,70.95,145109.0,39.2187,39.2685,39.1966,39.263,145109.0
2017-05-17 11:20:00,70.94,70.99,70.91,70.98,71536.0,39.2574,39.2851,39.2408,39.2796,71536.0
2017-05-17 11:30:00,70.99,71.02,70.95,70.97,94909.0,39.2851,39.3017,39.263,39.274,94909.0
2017-05-17 11:40:00,70.97,71.01,70.95,71.0,70576.0,39.274,39.2962,39.263,39.2906,70576.0
2017-05-17 11:50:00,71.0,71.03,70.93,71.02,100659.0,39.2906,39.3072,39.2519,39.3017,100659.0
2017-05-17 12:00:00,71.02,71.05,70.97,70.97,52441.0,39.3017,39.3183,39.274,39.274,52441.0
2017-05-17 12:10:00,70.98,71.01,70.97,71.01,28747.0,39.2796,39.2962,39.274,39.2962,28747.0
2017-05-17 12:20:00,71.02,71.03,70.94,70.95,52773.0,39.3017,39.3072,39.2574,39.263,52773.0
2017-05-17 12:30:00,70.95,71.0,70.94,70.98,77878.0,39.263,39.2906,39.2574,39.2796,77878.0
2017-05-17 12:40:00,70.98,70.99,70.95,70.99,60242.0,39.2796,39.2851,39.263,39.2851,60242.0
2017-05-17 12:50:00,70.99,70.99,70.94,70.96,42830.0,39.2851,39.2851,39.2574,39.2685,42830.0
2017-05-17 13:00:00,70.96,70.97,70.9,70.95,73075.0,39.2685,39.274,39.2353,39.263,73075.0
2017-05-17 13:10:00,70.95,70.98,70.91,70.98,73882.0,39.263,39.2796,39.2408,39.2796,73882.0
2017-05-17 13:20:00,70.97,71.03,70.96,70.99,145311.0,39.274,39.3072,39.2685,39.2851,145311.0
2017-05-17 13:30:00,70.99,71.05,70.97,71.0,134386.0,39.2851,39.3183,39.274,39.2906,134386.0
2017-05-17 13:40:00,71.0,71.03,70.96,71.0,103434.0,39.2906,39.3072,39.2685,39.2906,103434.0
2017-05-17 13:50:00,71.0,71.02,70.91,70.94,84408.0,39.2906,39.3017,39.2408,39.2574,84408.0
2017-05-17 14:00:00,70.94,71.0,70.93,70.94,52924.0,39.2574,39.2906,39.2519,39.2574,52924.0
2017-05-17 14:10:00,70.94,70.95,70.87,70.91,126128.0,39.2574,39.263,39.2187,39.2408,126128.0
2017-05-17 14:20:00,70.91,70.96,70.89,70.92,60686.0,39.2408,39.2685,39.2298,39.2464,60686.0
2017-05-17 14:30:00,70.93,70.96,70.88,70.89,76310.0,39.2519,39.2685,39.2242,39.2298,76310.0
2017-05-17 14:40:00,70.89,70.92,70.82,70.85,89092.0,39.2298,39.2464,39.191,39.2076,89092.0
2017-05-17 14:50:00,70.85,70.89,70.84,70.86,62568.0,39.2076,39.2298,39.2021,39.2132,62568.0
2017-05-17 15:00:00,70.85,70.92,70.83,70.89,98938.0,39.2076,39.2464,39.1966,39.2298,98938.0
2017-05-17 15:10:00,70.9,70.9,70.83,70.87,85092.0,39.2353,39.2353,39.1966,39.2187,85092.0
2017-05-17 15:20:00,70.88,70.9,70.78,70.86,184797.0,39.2242,39.2353,39.1689,39.2132,184797.0
2017-05-17 15:30:00,70.85,70.89,70.8,70.81,109626.0,39.2076,39.2298,39.18,39.1855,109626.0
2017-05-17 15:40:00,70.8,70.88,70.74,70.76,301148.0,39.18,39.2242,39.1468,39.1578,301148.0
2017-05-17 15:50:00,70.76,70.76,70.53,70.56,816537.0,39.1578,39.1578,39.0305,39.0471,816537.0
2017-05-18 09:30:00,70.63,70.85,70.49,70.5,261128.0,39.0859,39.2076,39.0084,39.0139,261128.0
2017-05-18 09:40:00,70.49,70.69,70.48,70.59,137767.0,39.0084,39.1191,39.0029,39.0637,137767.0
2017-05-18 09:50:00,70.6,70.7,70.54,70.63,142696.0,39.0693,39.1246,39.0361,39.0859,142696.0
2017-05-18 10:00:00,70.64,70.66,70.42,70.43,132560.0,39.0914,39.1025,38.9697,38.9752,132560.0
2017-05-18 10:10:00,70.42,70.48,70.34,70.48,96563.0,38.9697,39.0029,38.9254,39.0029,96563.0
2017-05-18 10:20:00,70.48,70.65,70.48,70.57,121465.0,39.0029,39.0969,39.0029,39.0527,121465.0
2017-05-18 10:30:00,70.57,70.64,70.43,70.43,120504.0,39.0527,39.0914,38.9752,38.9752,120504.0
2017-05-18 10:40:00,70.43,70.55,70.43,70.55,67596.0,38.9752,39.0416,38.9752,39.0416,67596.0
2017-05-18 10:50:00,70.55,70.6,70.52,70.53,78788.0,39.0416,39.0693,39.025,39.0305,78788.0
2017-05-18 11:00:00,70.53,70.6,70.52,70.56,72011.0,39.0305,39.0693,39.025,39.0471,72011.0
2017-05-18 11:10:00,70.56,70.56,70.49,70.49,109300.0,39.0471,39.0471,39.0084,39.0084,109300.0
2017-05-18 11:20:00,70.49,70.53,70.41,70.42,64379.0,39.0084,39.0305,38.9641,38.9697,64379.0
2017-05-18 11:30:00,70.42,70.5,70.42,70.5,60819.0,38.9697,39.0139,38.9697,39.0139,60819.0
2017-05-18 11:40:00,70.5,70.53,70.43,70.43,59669.0,39.0139,39.0305,38.9752,38.9752,59669.0
2017-05-18 11:50:00,70.43,70.44,70.34,70.34,30923.0,38.9752,38.9807,38.9254,38.9254,30923.0
2017-05-18 12:00:00,70.34,70.36,70.26,70.33,112088.0,38.9254,38.9365,38.8811,38.9199,112088.0
2017-05-18 12:10:00,70.33,70.41,70.33,70.38,257212.0,38.9199,38.9641,38.9199,38.9475,257212.0
2017-05-18 12:20:00,70.37,70.42,70.33,70.34,86112.0,38.942,38.9697,38.9199,38.9254,86112.0
2017-05-18 12:30:00,70.34,70.41,70.34,70.37,59931.0,38.9254,38.9641,38.9254,38.942,59931.0
2017-05-18 12:40:00,70.37,70.39,70.35,70.36,56952.0,38.942,38.9531,38.9309,38.9365,56952.0
2017-05-18 12:50:00,70.36,70.38,70.31,70.35,63941.0,38.9365,38.9475,38.9088,38.9309,63941.0
2017-05-18 13:00:00,70.35,70.37,70.29,70.3,66853.0,38.9309,38.942,38.8977,38.9033,66853.0
2017-05-18 13:10:00,70.3,70.38,70.27,70.37,49268.0,38.9033,38.9475,38.8867,38.942,49268.0
2017-05-18 13:20:00,70.38,70.38,70.33,70.33,60381.0,38.9475,38.9475,38.9199,38.9199,60381.0
2017-05-18 13:30:00,70.33,70.35,70.29,70.3,57344.0,38.9199,38.9309,38.8977,38.9033,57344.0
2017-05-18 13:40:00,70.3,70.32,70.29,70.3,67444.0,38.9033,38.9143,38.8977,38.9033,67444.0
2017-05-18 13:50:00,70.3,70.39,70.3,70.37,97266.0,38.9033,38.9531,38.9033,38.942,97266.0
2017-05-18 14:00:00,70.37,70.52,70.37,70.51,125287.0,38.942,39.025,38.942,39.0195,125287.0
2017-05-18 14:10:00,70.51,70.55,70.47,70.53,100400.0,39.0195,39.0416,38.9973,39.0305,100400.0
2017-05-18 14:20:00,70.53,70.57,70.51,70.57,95426.0,39.0305,39.0527,39.0195,39.0527,95426.0
2017-05-18 14:30:00,70.58,70.71,70.57,70.67,115247.0,39.0582,39.1301,39.0527,39.108,115247.0
2017-05-18 14:40:00,70.68,70.79,70.67,70.73,122950.0,39.1135,39.1744,39.108,39.1412,122950.0
2017-05-18 14:50:00,70.74,70.77,70.71,70.74,118077.0,39.1468,39.1634,39.1301,39.1468,118077.0
2017-05-18 15:00:00,70.74,70.77,70.71,70.77,118829.0,39.1468,39.1634,39.1301,39.1634,118829.0
2017-05-18 15:10:00,70.76,70.79,70.7,70.72,100311.0,39.1578,39.1744,39.1246,39.1357,100311.0
2017-05-18 15:20:00,70.72,70.75,70.67,70.72,96395.0,39.1357,39.1523,39.108,39.1357,96395.0
2017-05-18 15:30:00,70.72,70.73,70.67,70.71,122050.0,39.1357,39.1412,39.108,39.1301,122050.0
2017-05-18 15:40:00,70.72,70.74,70.67,70.72,174784.0,39.1357,39.1468,39.108,39.1357,174784.0
2017-05-18 15:50:00,70.71,70.72,70.53,70.55,420355.0,39.1301,39.1357,39.0305,39.0416,420355.0
2017-05-19 09:30:00,70.47,70.86,70.44,70.72,736368.0,38.9973,39.2132,38.9807,39.1357,736368.0
2017-05-19 09:40:00,70.72,70.89,70.71,70.88,142580.0,39.1357,39.2298,39.1301,39.2242,142580.0
2017-05-19 09:50:00,70.89,71.05,70.88,71.01,197669.0,39.2298,39.3183,39.2242,39.2962,197669.0
2017-05-19 10:00:00,71.02,71.06,70.95,71.06,94530.0,39.3017,39.3238,39.263,39.3238,94530.0
2017-05-19 10:10:00,71.05,71.12,70.98,70.98,107249.0,39.3183,39.357,39.2796,39.2796,107249.0
2017-05-19 10:20:00,70.98,70.99,70.87,70.91,73143.0,39.2796,39.2851,39.2187,39.2408,73143.0
2017-05-19 10:30:00,70.91,70.93,70.8,70.84,106698.0,39.2408,39.2519,39.18,39.2021,106698.0
2017-05-19 10:40:00,70.84,70.86,70.82,70.82,128118.0,39.2021,39.2132,39.191,39.191,128118.0
2017-05-19 10:50:00,70.82,70.9,70.81,70.9,76219.0,39.191,39.2353,39.1855,39.2353,76219.0
2017-05-19 11:00:00,70.9,70.98,70.89,70.96,67077.0,39.2353,39.2796,39.2298,39.2685,67077.0
2017-05-19 11:10:00,70.96,70.99,70.95,70.96,49900.0,39.2685,39.2851,39.263,39.2685,49900.0
2017-05-19 11:20:00,70.97,71.03,70.96,71.02,89918.0,39.274,39.3072,39.2685,39.3017,89918.0
2017-05-19 11:30:00,71.01,71.06,71.01,71.05,52395.0,39.2962,39.3238,39.2962,39.3183,52395.0
2017-05-19 11:40:00,71.06,71.1,71.0,71.1,240699.0,39.3238,39.346,39.2906,39.346,240699.0
2017-05-19 11:50:00,71.09,71.1,71.0,71.06,194839.0,39.3404,39.346,39.2906,39.3238,194839.0
2017-05-19 12:00:00,71.06,71.13,71.05,71.1,96234.0,39.3238,39.3626,39.3183,39.346,96234.0
2017-05-19 12:10:00,71.09,71.11,71.03,71.03,62111.0,39.3404,39.3515,39.3072,39.3072,62111.0
2017-05-19 12:20:00,71.04,71.04,70.97,71.0,61231.0,39.3128,39.3128,39.274,39.2906,61231.0
2017-05-19 12:30:00,70.99,71.0,70.91,70.91,79623.0,39.2851,39.2906,39.2408,39.2408,79623.0
2017-05-19 12:40:00,70.92,70.95,70.88,70.95,71736.0,39.2464,39.263,39.2242,39.263,71736.0
2017-05-19 12:50:00,70.95,70.98,70.95,70.95,35496.0,39.263,39.2796,39.263,39.263,35496.0
2017-05-19 13:00:00,70.95,70.97,70.88,70.89,60619.0,39.263,39.274,39.2242,39.2298,60619.0
2017-05-19 13:10:00,70.89,70.91,70.86,70.9,51937.0,39.2298,39.2408,39.2132,39.2353,51937.0
2017-05-19 13:20:00,70.9,70.91,70.87,70.88,42435.0,39.2353,39.2408,39.2187,39.2242,42435.0
2017-05-19 13:30:00,70.89,70.94,70.88,70.93,31865.0,39.2298,39.2574,39.2242,39.2519,31865.0
2017-05-19 13:40:00,70.93,70.95,70.92,70.94,39041.0,39.2519,39.263,39.2464,39.2574,39041.0
2017-05-19 13:50:00,70.94,70.94,70.9,70.92,32675.0,39.2574,39.2574,39.2353,39.2464,32675.0
2017-05-19 14:00:00,70.91,70.94,70.89,70.92,73307.0,39.2408,39.2574,39.2298,39.2464,73307.0
2017-05-19 14:10:00,70.92,70.96,70.9,70.95,49682.0,39.2464,39.2685,39.2353,39.263,49682.0
2017-05-19 14:20:00,70.96,70.98,70.93,70.97,46179.0,39.2685,39.2796,39.2519,39.274,46179.0
2017-05-19 14:30:00,70.97,71.0,70.96,70.98,65453.0,39.274,39.2906,39.2685,39.2796,65453.0
2017-05-19 14:40:00,70.99,71.0,70.95,70.95,39310.0,39.2851,39.2906,39.263,39.263,39310.0
2017-05-19 14:50:00,70.96,70.96,70.92,70.93,52193.0,39.2685,39.2685,39.2464,39.2519,52193.0
2017-05-19 15:00:00,70.93,70.95,70.74,70.74,107862.0,39.2519,39.263,39.1468,39.1468,107862.0
2017-05-19 15:10:00,70.75,70.8,70.7,70.75,93653.0,39.1523,39.18,39.1246,39.1523,93653.0
2017-05-19 15:20:00,70.76,70.77,70.69,70.73,77183.0,39.1578,39.1634,39.1191,39.1412,77183.0
2017-05-19 15:30:00,70.73,70.81,70.7,70.81,103326.0,39.1412,39.1855,39.1246,39.1855,103326.0
2017-05-19 15:40:00,70.81,70.89,70.79,70.89,196666.0,39.1855,39.2298,39.1744,39.2298,196666.0
2017-05-19 15:50:00,70.89,70.92,70.87,70.9,295613.0,39.2298,39.2464,39.2187,39.2353,295613.0
2017-05-22 09:30:00,71.0,71.32,71.0,71.29,297034.0,39.2906,39.4677,39.2906,39.4511,297034.0
2017-05-22 09:40:00,71.3,71.49,71.24,71.28,280343.0,39.4566,39.5618,39.4234,39.4456,280343.0
2017-05-22 09:50:00,71.27,71.38,71.19,71.2,202439.0,39.44,39.5009,39.3958,39.4013,202439.0
2017-05-22 10:00:00,71.2,71.25,71.07,71.2,142122.0,39.4013,39.429,39.3294,39.4013,142122.0
2017-05-22 10:10:00,71.2,71.26,71.14,71.19,191759.0,39.4013,39.4345,39.3681,39.3958,191759.0
2017-05-22 10:20:00,71.19,71.22,71.15,71.21,159685.0,39.3958,39.4124,39.3736,39.4068,159685.0
2017-05-22 10:30:00,71.22,71.28,71.16,71.19,193649.0,39.4124,39.4456,39.3792,39.3958,193649.0
2017-05-22 10:40:00,71.19,71.2,71.09,71.09,135261.0,39.3958,39.4013,39.3404,39.3404,135261.0
2017-05-22 10:50:00,71.1,71.13,71.01,71.12,246582.0,39.346,39.3626,39.2962,39.357,246582.0
2017-05-22 11:00:00,71.12,71.26,71.1,71.26,89339.0,39.357,39.4345,39.346,39.4345,89339.0
2017-05-22 11:10:00,71.27,71.33,71.23,71.31,91009.0,39.44,39.4733,39.4179,39.4622,91009.0
2017-05-22 11:20:00,71.31,71.36,71.28,71.36,163554.0,39.4622,39.4899,39.4456,39.4899,163554.0
2017-05-22 11:30:00,71.36,71.43,71.34,71.42,95824.0,39.4899,39.5286,39.4788,39.5231,95824.0
2017-05-22 11:40:00,71.42,71.43,71.38,71.42,156345.0,39.5231,39.5286,39.5009,39.5231,156345.0
2017-05-22 11:50:00,71.41,71.41,71.36,71.37,77588.0,39.5175,39.5175,39.4899,39.4954,77588.0
2017-05-22 12:00:00,71.38,71.4,71.35,71.35,84614.0,39.5009,39.512,39.4843,39.4843,84614.0
2017-05-22 12:10:00,71.36,71.49,71.33,71.47,224586.0,39.4899,39.5618,39.4733,39.5507,224586.0
2017-05-22 12:20:00,71.47,71.47,71.39,71.39,167630.0,39.5507,39.5507,39.5065,39.5065,167630.0
2017-05-22 12:30:00,71.39,71.43,71.35,71.4,134075.0,39.5065,39.5286,39.4843,39.512,134075.0
2017-05-22 12:40:00,71.4,71.48,71.39,71.44,153556.0,39.512,39.5563,39.5065,39.5341,153556.0
2017-05-22 12:50:00,71.45,71.54,71.41,71.48,200013.0,39.5397,39.5895,39.5175,39.5563,200013.0
2017-05-22 13:00:00,71.48,71.58,71.47,71.57,65393.0,39.5563,39.6116,39.5507,39.6061,65393.0
2017-05-22 13:10:00,71.58,71.65,71.55,71.61,85732.0,39.6116,39.6503,39.595,39.6282,85732.0
2017-05-22 13:20:00,71.61,71.66,71.57,71.65,117590.0,39.6282,39.6559,39.6061,39.6503,117590.0
2017-05-22 13:30:00,71.65,71.79,71.63,71.79,167728.0,39.6503,39.7278,39.6393,39.7278,167728.0
2017-05-22 13:40:00,71.78,71.85,71.76,71.8,104971.0,39.7223,39.761,39.7112,39.7333,104971.0
2017-05-22 13:50:00,71.8,71.87,71.78,71.82,101075.0,39.7333,39.7721,39.7223,39.7444,101075.0
2017-05-22 14:00:00,71.82,71.88,71.82,71.88,78926.0,39.7444,39.7776,39.7444,39.7776,78926.0
2017-05-22 14:10:00,71.88,71.9,71.84,71.88,105155.0,39.7776,39.7887,39.7555,39.7776,105155.0
2017-05-22 14:20:00,71.88,71.95,71.87,71.93,109063.0,39.7776,39.8164,39.7721,39.8053,109063.0
2017-05-22 14:30:00,71.92,71.97,71.88,71.97,131667.0,39.7998,39.8274,39.7776,39.8274,131667.0
2017-05-22 14:40:00,71.96,71.97,71.9,71.97,121843.0,39.8219,39.8274,39.7887,39.8274,121843.0
2017-05-22 14:50:00,71.98,72.06,71.97,72.02,217275.0,39.833,39.8772,39.8274,39.8551,217275.0
2017-05-22 15:00:00,72.02,72.02,71.95,71.98,151672.0,39.8551,39.8551,39.8164,39.833,151672.0
2017-05-22 15:10:00,71.97,72.02,71.94,72.01,153076.0,39.8274,39.8551,39.8108,39.8496,153076.0
2017-05-22 15:20:00,72.0,72.03,71.97,71.99,158997.0,39.844,39.8606,39.8274,39.8385,158997.0
2017-05-22 15:30:00,72.0,72.04,71.97,72.02,245157.0,39.844,39.8662,39.8274,39.8551,245157.0
2017-05-22 15:40:00,72.03,72.09,72.0,72.04,338286.0,39.8606,39.8938,39.844,39.8662,338286.0
2017-05-22 15:50:00,72.04,72.12,71.98,72.03,726627.0,39.8662,39.9104,39.833,39.8606,726627.0
2017-05-23 09:30:00,72.09,72.38,72.05,72.33,227309.0,39.8938,40.0543,39.8717,40.0266,227309.0
2017-05-23 09:40:00,72.32,72.51,72.32,72.51,207938.0,40.0211,40.1263,40.0211,40.1263,207938.0
2017-05-23 09:50:00,72.52,72.59,72.5,72.56,115228.0,40.1318,40.1705,40.1207,40.1539,115228.0
2017-05-23 10:00:00,72.56,72.7,72.54,72.68,156281.0,40.1539,40.2314,40.1429,40.2203,156281.0
2017-05-23 10:10:00,72.68,72.72,72.56,72.56,165243.0,40.2203,40.2425,40.1539,40.1539,165243.0
2017-05-23 10:20:00,72.56,72.6,72.44,72.44,123246.0,40.1539,40.1761,40.0875,40.0875,123246.0
2017-05-23 10:30:00,72.45,72.47,72.33,72.44,162464.0,40.093,40.1041,40.0266,40.0875,162464.0
2017-05-23 10:40:00,72.44,72.47,72.43,72.45,100113.0,40.0875,40.1041,40.082,40.093,100113.0
2017-05-23 10:50:00,72.45,72.5,72.38,72.39,96106.0,40.093,40.1207,40.0543,40.0598,96106.0
2017-05-23 11:00:00,72.38,72.41,72.24,72.25,113054.0,40.0543,40.0709,39.9768,39.9824,113054.0
2017-05-23 11:10:00,72.24,72.28,72.21,72.23,93449.0,39.9768,39.999,39.9602,39.9713,93449.0
2017-05-23 11:20:00,72.23,72.24,72.19,72.19,91006.0,39.9713,39.9768,39.9492,39.9492,91006.0
2017-05-23 11:30:00,72.2,72.21,72.13,72.14,98732.0,39.9547,39.9602,39.916,39.9215,98732.0
2017-05-23 11:40:00,72.15,72.25,72.13,72.19,224209.0,39.927,39.9824,39.916,39.9492,224209.0
2017-05-23 11:50:00,72.18,72.35,72.17,72.33,119279.0,39.9436,40.0377,39.9381,40.0266,119279.0
2017-05-23 12:00:00,72.33,72.37,72.32,72.35,79006.0,40.0266,40.0488,40.0211,40.0377,79006.0
2017-05-23 12:10:00,72.35,72.4,72.33,72.39,90459.0,40.0377,40.0654,40.0266,40.0598,90459.0
2017-05-23 12:20:00,72.39,72.43,72.36,72.37,115148.0,40.0598,40.082,40.0432,40.0488,115148.0
2017-05-23 12:30:00,72.37,72.42,72.34,72.39,81316.0,40.0488,40.0764,40.0322,40.0598,81316.0
2017-05-23 12:40:00,72.38,72.41,72.32,72.38,126544.0,40.0543,40.0709,40.0211,40.0543,126544.0
2017-05-23 12:50:00,72.39,72.41,72.35,72.39,78460.0,40.0598,40.0709,40.0377,40.0598,78460.0
2017-05-23 13:00:00,72.39,72.39,72.37,72.39,26851.0,40.0598,40.0598,40.0488,40.0598,26851.0
2017-05-23 13:10:00,72.39,72.39,72.3,72.36,67414.0,40.0598,40.0598,40.01,40.0432,67414.0
2017-05-23 13:20:00,72.36,72.39,72.33,72.35,58482.0,40.0432,40.0598,40.0266,40.0377,58482.0
2017-05-23 13:30:00,72.35,72.39,72.3,72.39,71976.0,40.0377,40.0598,40.01,40.0598,71976.0
2017-05-23 13:40:00,72.39,72.4,72.33,72.35,54217.0,40.0598,40.0654,40.0266,40.0377,54217.0
2017-05-23 13:50:00,72.35,72.38,72.34,72.34,64107.0,40.0377,40.0543,40.0322,40.0322,64107.0
2017-05-23 14:00:00,72.34,72.35,72.28,72.29,50308.0,40.0322,40.0377,39.999,40.0045,50308.0
2017-05-23 14:10:00,72.28,72.32,72.28,72.31,85313.0,39.999,40.0211,39.999,40.0156,85313.0
2017-05-23 14:20:00,72.31,72.32,72.21,72.21,103337.0,40.0156,40.0211,39.9602,39.9602,103337.0
2017-05-23 14:30:00,72.21,72.21,72.13,72.2,147027.0,39.9602,39.9602,39.916,39.9547,147027.0
2017-05-23 14:40:00,72.2,72.2,72.13,72.15,91363.0,39.9547,39.9547,39.916,39.927,91363.0
2017-05-23 14:50:00,72.14,72.22,72.07,72.22,155702.0,39.9215,39.9658,39.8828,39.9658,155702.0
2017-05-23 15:00:00,72.21,72.21,72.1,72.11,100616.0,39.9602,39.9602,39.8994,39.9049,100616.0
2017-05-23 15:10:00,72.1,72.16,72.09,72.1,160117.0,39.8994,39.9326,39.8938,39.8994,160117.0
2017-05-23 15:20:00,72.11,72.12,72.04,72.1,122554.0,39.9049,39.9104,39.8662,39.8994,122554.0
2017-05-23 15:30:00,72.09,72.19,72.09,72.19,231035.0,39.8938,39.9492,39.8938,39.9492,231035.0
2017-05-23 15:40:00,72.19,72.24,72.14,72.18,318260.0,39.9492,39.9768,39.9215,39.9436,318260.0
2017-05-23 15:50:00,72.19,72.24,72.12,72.14,662750.0,39.9492,39.9768,39.9104,39.9215,662750.0
2017-05-24 09:30:00,72.41,72.49,72.34,72.36,201626.0,40.0709,40.1152,40.0322,40.0432,201626.0
2017-05-24 09:40:00,72.34,72.4,72.22,72.25,174172.0,40.0322,40.0654,39.9658,39.9824,174172.0
2017-05-24 09:50:00,72.24,72.36,72.24,72.34,109197.0,39.9768,40.0432,39.9768,40.0322,109197.0
2017-05-24 10:00:00,72.36,72.37,72.3,72.33,79509.0,40.0432,40.0488,40.01,40.0266,79509.0
2017-05-24 10:10:00,72.32,72.33,72.13,72.15,117438.0,40.0211,40.0266,39.916,39.927,117438.0
2017-05-24 10:20:00,72.15,72.15,72.08,72.14,144216.0,39.927,39.927,39.8883,39.9215,144216.0
2017-05-24 10:30:00,72.14,72.17,72.09,72.16,166558.0,39.9215,39.9381,39.8938,39.9326,166558.0
2017-05-24 10:40:00,72.16,72.26,72.15,72.26,77095.0,39.9326,39.9879,39.927,39.9879,77095.0
2017-05-24 10:50:00,72.26,72.38,72.26,72.34,61308.0,39.9879,40.0543,39.9879,40.0322,61308.0
2017-05-24 11:00:00,72.34,72.36,72.31,72.32,64779.0,40.0322,40.0432,40.0156,40.0211,64779.0
2017-05-24 11:10:00,72.31,72.34,72.31,72.33,52056.0,40.0156,40.0322,40.0156,40.0266,52056.0
2017-05-24 11:20:00,72.34,72.34,72.28,72.32,69452.0,40.0322,40.0322,39.999,40.0211,69452.0
2017-05-24 11:30:00,72.33,72.38,72.31,72.37,57378.0,40.0266,40.0543,40.0156,40.0488,57378.0
2017-05-24 11:40:00,72.37,72.44,72.36,72.44,76553.0,40.0488,40.0875,40.0432,40.0875,76553.0
2017-05-24 11:50:00,72.43,72.57,72.43,72.53,114680.0,40.082,40.1595,40.082,40.1373,114680.0
2017-05-24 12:00:00,72.52,72.52,72.39,72.39,67899.0,40.1318,40.1318,40.0598,40.0598,67899.0
2017-05-24 12:10:00,72.39,72.48,72.38,72.46,63955.0,40.0598,40.1096,40.0543,40.0986,63955.0
2017-05-24 12:20:00,72.47,72.5,72.46,72.49,72606.0,40.1041,40.1207,40.0986,40.1152,72606.0
2017-05-24 12:30:00,72.49,72.52,72.49,72.51,38404.0,40.1152,40.1318,40.1152,40.1263,38404.0
2017-05-24 12:40:00,72.51,72.53,72.48,72.5,69971.0,40.1263,40.1373,40.1096,40.1207,69971.0
2017-05-24 12:50:00,72.5,72.55,72.49,72.55,44034.0,40.1207,40.1484,40.1152,40.1484,44034.0
2017-05-24 13:00:00,72.55,72.56,72.52,72.56,36063.0,40.1484,40.1539,40.1318,40.1539,36063.0
2017-05-24 13:10:00,72.56,72.6,72.53,72.59,73040.0,40.1539,40.1761,40.1373,40.1705,73040.0
2017-05-24 13:20:00,72.59,72.65,72.59,72.63,62161.0,40.1705,40.2037,40.1705,40.1927,62161.0
2017-05-24 13:30:00,72.63,72.64,72.6,72.63,45103.0,40.1927,40.1982,40.1761,40.1927,45103.0
2017-05-24 13:40:00,72.64,72.68,72.63,72.65,72334.0,40.1982,40.2203,40.1927,40.2037,72334.0
2017-05-24 13:50:00,72.65,72.66,72.63,72.66,56421.0,40.2037,40.2093,40.1927,40.2093,56421.0
2017-05-24 14:00:00,72.65,72.73,72.62,72.72,93001.0,40.2037,40.248,40.1871,40.2425,93001.0
2017-05-24 14:10:00,72.73,72.8,72.7,72.79,120153.0,40.248,40.2867,40.2314,40.2812,120153.0
2017-05-24 14:20:00,72.79,72.86,72.77,72.84,83683.0,40.2812,40.3199,40.2701,40.3089,83683.0
2017-05-24 14:30:00,72.83,72.84,72.77,72.77,55220.0,40.3033,40.3089,40.2701,40.2701,55220.0
2017-05-24 14:40:00,72.77,72.78,72.74,72.76,63556.0,40.2701,40.2757,40.2535,40.2646,63556.0
2017-05-24 14:50:00,72.76,72.79,72.74,72.78,64335.0,40.2646,40.2812,40.2535,40.2757,64335.0
2017-05-24 15:00:00,72.79,72.84,72.77,72.82,103443.0,40.2812,40.3089,40.2701,40.2978,103443.0
2017-05-24 15:10:00,72.81,72.84,72.8,72.82,116853.0,40.2923,40.3089,40.2867,40.2978,116853.0
2017-05-24 15:20:00,72.83,72.85,72.81,72.84,128075.0,40.3033,40.3144,40.2923,40.3089,128075.0
2017-05-24 15:30:00,72.84,72.9,72.82,72.9,179232.0,40.3089,40.3421,40.2978,40.3421,179232.0
2017-05-24 15:40:00,72.9,72.95,72.88,72.88,223414.0,40.3421,40.3697,40.331,40.331,223414.0
2017-05-24 15:50:00,72.88,72.97,72.84,72.85,419569.0,40.331,40.3808,40.3089,40.3144,419569.0
2017-05-25 09:30:00,73.03,73.35,73.0,73.26,233595.0,40.414,40.5911,40.3974,40.5413,233595.0
2017-05-25 09:40:00,73.25,73.26,73.01,73.04,137616.0,40.5358,40.5413,40.4029,40.4195,137616.0
2017-05-25 09:50:00,73.05,73.23,72.99,73.23,130388.0,40.4251,40.5247,40.3919,40.5247,130388.0
2017-05-25 10:00:00,73.23,73.24,73.13,73.23,82019.0,40.5247,40.5302,40.4694,40.5247,82019.0
2017-05-25 10:10:00,73.23,73.37,73.23,73.35,96734.0,40.5247,40.6022,40.5247,40.5911,96734.0
2017-05-25 10:20:00,73.35,73.46,73.31,73.45,143907.0,40.5911,40.652,40.569,40.6464,143907.0
2017-05-25 10:30:00,73.46,73.63,73.44,73.63,217895.0,40.652,40.746,40.6409,40.746,217895.0
2017-05-25 10:40:00,73.63,73.69,73.59,73.66,134617.0,40.746,40.7792,40.7239,40.7626,134617.0
2017-05-25 10:50:00,73.66,73.77,73.65,73.74,107145.0,40.7626,40.8235,40.7571,40.8069,107145.0
2017-05-25 11:00:00,73.75,73.86,73.72,73.83,136667.0,40.8125,40.8733,40.7959,40.8567,136667.0
2017-05-25 11:10:00,73.82,73.87,73.81,73.84,111329.0,40.8512,40.8789,40.8457,40.8623,111329.0
2017-05-25 11:20:00,73.84,74.06,73.84,74.03,161082.0,40.8623,40.984,40.8623,40.9674,161082.0
2017-05-25 11:30:00,74.03,74.14,74.02,74.14,164893.0,40.9674,41.0283,40.9619,41.0283,164893.0
2017-05-25 11:40:00,74.14,74.25,74.12,74.25,184012.0,41.0283,41.0891,41.0172,41.0891,184012.0
2017-05-25 11:50:00,74.25,74.39,74.24,74.33,156781.0,41.0891,41.1666,41.0836,41.1334,156781.0
2017-05-25 12:00:00,74.34,74.34,74.16,74.19,129089.0,41.139,41.139,41.0393,41.0559,129089.0
2017-05-25 12:10:00,74.19,74.19,74.09,74.13,114036.0,41.0559,41.0559,41.0006,41.0227,114036.0
2017-05-25 12:20:00,74.12,74.25,74.12,74.2,106877.0,41.0172,41.0891,41.0172,41.0615,106877.0
2017-05-25 12:30:00,74.2,74.25,74.18,74.24,71756.0,41.0615,41.0891,41.0504,41.0836,71756.0
2017-05-25 12:40:00,74.23,74.26,74.21,74.24,92392.0,41.0781,41.0947,41.067,41.0836,92392.0
2017-05-25 12:50:00,74.23,74.27,74.22,74.27,85894.0,41.0781,41.1002,41.0725,41.1002,85894.0
2017-05-25 13:00:00,74.26,74.42,74.26,74.42,146309.0,41.0947,41.1832,41.0947,41.1832,146309.0
2017-05-25 13:10:00,74.42,74.46,74.36,74.4,129959.0,41.1832,41.2054,41.15,41.1722,129959.0
2017-05-25 13:20:00,74.41,74.41,74.32,74.33,64020.0,41.1777,41.1777,41.1279,41.1334,64020.0
2017-05-25 13:30:00,74.34,74.37,74.29,74.3,91764.0,41.139,41.1556,41.1113,41.1168,91764.0
2017-05-25 13:40:00,74.3,74.38,74.27,74.38,69382.0,41.1168,41.1611,41.1002,41.1611,69382.0
2017-05-25 13:50:00,74.38,74.44,74.32,74.43,101434.0,41.1611,41.1943,41.1279,41.1888,101434.0
2017-05-25 14:00:00,74.44,74.45,74.39,74.45,99687.0,41.1943,41.1998,41.1666,41.1998,99687.0
2017-05-25 14:10:00,74.45,74.55,74.42,74.53,163469.0,41.1998,41.2552,41.1832,41.2441,163469.0
2017-05-25 14:20:00,74.53,74.63,74.52,74.54,195320.0,41.2441,41.2994,41.2386,41.2496,195320.0
2017-05-25 14:30:00,74.53,74.57,74.46,74.49,134349.0,41.2441,41.2662,41.2054,41.222,134349.0
2017-05-25 14:40:00,74.49,74.49,74.39,74.46,120146.0,41.222,41.222,41.1666,41.2054,120146.0
2017-05-25 14:50:00,74.45,74.5,74.41,74.42,104225.0,41.1998,41.2275,41.1777,41.1832,104225.0
2017-05-25 15:00:00,74.42,74.45,74.36,74.39,104484.0,41.1832,41.1998,41.15,41.1666,104484.0
2017-05-25 15:10:00,74.4,74.43,74.32,74.39,185967.0,41.1722,41.1888,41.1279,41.1666,185967.0
2017-05-25 15:20:00,74.39,74.39,74.32,74.35,142268.0,41.1666,41.1666,41.1279,41.1445,142268.0
2017-05-25 15:30:00,74.34,74.4,74.34,74.38,219665.0,41.139,41.1722,41.139,41.1611,219665.0
2017-05-25 15:40:00,74.38,74.39,74.28,74.33,321653.0,41.1611,41.1666,41.1057,41.1334,321653.0
2017-05-25 15:50:00,74.34,74.34,74.12,74.14,796853.0,41.139,41.139,41.0172,41.0283,796853.0
2017-05-26 09:30:00,74.08,74.23,73.9,74.19,193279.0,40.9951,41.0781,40.8955,41.0559,193279.0
2017-05-26 09:40:00,74.19,74.21,74.05,74.08,138097.0,41.0559,41.067,40.9785,40.9951,138097.0
2017-05-26 09:50:00,74.08,74.13,74.03,74.12,192761.0,40.9951,41.0227,40.9674,41.0172,192761.0
2017-05-26 10:00:00,74.12,74.27,74.1,74.17,193535.0,41.0172,41.1002,41.0061,41.0449,193535.0
2017-05-26 10:10:00,74.17,74.19,74.04,74.06,188091.0,41.0449,41.0559,40.9729,40.984,188091.0
2017-05-26 10:20:00,74.07,74.12,74.05,74.12,240462.0,40.9895,41.0172,40.9785,41.0172,240462.0
2017-05-26 10:30:00,74.13,74.25,74.12,74.21,97572.0,41.0227,41.0891,41.0172,41.067,97572.0
2017-05-26 10:40:00,74.21,74.33,74.19,74.31,145395.0,41.067,41.1334,41.0559,41.1224,145395.0
2017-05-26 10:50:00,74.31,74.39,74.27,74.32,128883.0,41.1224,41.1666,41.1002,41.1279,128883.0
2017-05-26 11:00:00,74.32,74.35,74.18,74.19,111130.0,41.1279,41.1445,41.0504,41.0559,111130.0
2017-05-26 11:10:00,74.18,74.22,74.16,74.22,56847.0,41.0504,41.0725,41.0393,41.0725,56847.0
2017-05-26 11:20:00,74.21,74.22,74.09,74.14,101255.0,41.067,41.0725,41.0006,41.0283,101255.0
2017-05-26 11:30:00,74.14,74.17,74.07,74.17,177347.0,41.0283,41.0449,40.9895,41.0449,177347.0
2017-05-26 11:40:00,74.16,74.24,74.14,74.24,120753.0,41.0393,41.0836,41.0283,41.0836,120753.0
2017-05-26 11:50:00,74.23,74.24,74.16,74.2,61474.0,41.0781,41.0836,41.0393,41.0615,61474.0
2017-05-26 12:00:00,74.19,74.22,74.14,74.15,77963.0,41.0559,41.0725,41.0283,41.0338,77963.0
2017-05-26 12:10:00,74.14,74.16,74.11,74.13,52943.0,41.0283,41.0393,41.0117,41.0227,52943.0
2017-05-26 12:20:00,74.13,74.2,74.12,74.17,55575.0,41.0227,41.0615,41.0172,41.0449,55575.0
2017-05-26 12:30:00,74.17,74.19,74.13,74.16,116337.0,41.0449,41.0559,41.0227,41.0393,116337.0
2017-05-26 12:40:00,74.16,74.19,74.11,74.15,56630.0,41.0393,41.0559,41.0117,41.0338,56630.0
2017-05-26 12:50:00,74.15,74.28,74.14,74.26,114514.0,41.0338,41.1057,41.0283,41.0947,114514.0
2017-05-26 13:00:00,74.26,74.32,74.23,74.31,95681.0,41.0947,41.1279,41.0781,41.1224,95681.0
2017-05-26 13:10:00,74.31,74.32,74.24,74.27,74631.0,41.1224,41.1279,41.0836,41.1002,74631.0
2017-05-26 13:20:00,74.27,74.29,74.24,74.27,41167.0,41.1002,41.1113,41.0836,41.1002,41167.0
2017-05-26 13:30:00,74.26,74.3,74.25,74.25,52860.0,41.0947,41.1168,41.0891,41.0891,52860.0
2017-05-26 13:40:00,74.25,74.26,74.19,74.22,51178.0,41.0891,41.0947,41.0559,41.0725,51178.0
2017-05-26 13:50:00,74.22,74.22,74.14,74.14,183761.0,41.0725,41.0725,41.0283,41.0283,183761.0
2017-05-26 14:00:00,74.15,74.16,74.03,74.07,97097.0,41.0338,41.0393,40.9674,40.9895,97097.0
2017-05-26 14:10:00,74.07,74.14,74.05,74.12,119210.0,40.9895,41.0283,40.9785,41.0172,119210.0
2017-05-26 14:20:00,74.12,74.15,74.1,74.15,54539.0,41.0172,41.0338,41.0061,41.0338,54539.0
2017-05-26 14:30:00,74.14,74.2,74.13,74.13,77549.0,41.0283,41.0615,41.0227,41.0227,77549.0
2017-05-26 14:40:00,74.13,74.22,74.13,74.17,64881.0,41.0227,41.0725,41.0227,41.0449,64881.0
2017-05-26 14:50:00,74.17,74.25,74.16,74.21,82314.0,41.0449,41.0891,41.0393,41.067,82314.0
2017-05-26 15:00:00,74.21,74.29,74.19,74.28,225202.0,41.067,41.1113,41.0559,41.1057,225202.0
2017-05-26 15:10:00,74.28,74.35,74.27,74.31,134081.0,41.1057,41.1445,41.1002,41.1224,134081.0
2017-05-26 15:20:00,74.32,74.33,74.29,74.3,87676.0,41.1279,41.1334,41.1113,41.1168,87676.0
2017-05-26 15:30:00,74.3,74.35,74.29,74.3,136530.0,41.1168,41.1445,41.1113,41.1168,136530.0
2017-05-26 15:40:00,74.31,74.43,74.3,74.41,185583.0,41.1224,41.1888,41.1168,41.1777,185583.0
2017-05-26 15:50:00,74.41,74.47,74.39,74.4,440481.0,41.1777,41.2109,41.1666,41.1722,440481.0
2017-05-30 09:30:00,74.61,74.65,74.46,74.51,183467.0,41.2884,41.3105,41.2054,41.233,183467.0
2017-05-30 09:40:00,74.51,74.51,74.33,74.49,130429.0,41.233,41.233,41.1334,41.222,130429.0
2017-05-30 09:50:00,74.48,74.66,74.36,74.66,165976.0,41.2164,41.316,41.15,41.316,165976.0
2017-05-30 10:00:00,74.66,74.66,74.46,74.49,146435.0,41.316,41.316,41.2054,41.222,146435.0
2017-05-30 10:10:00,74.49,74.49,74.37,74.4,92620.0,41.222,41.222,41.1556,41.1722,92620.0
2017-05-30 10:20:00,74.4,74.46,74.39,74.46,107255.0,41.1722,41.2054,41.1666,41.2054,107255.0
2017-05-30 10:30:00,74.46,74.46,74.35,74.35,133699.0,41.2054,41.2054,41.1445,41.1445,133699.0
2017-05-30 10:40:00,74.35,74.47,74.32,74.47,81745.0,41.1445,41.2109,41.1279,41.2109,81745.0
2017-05-30 10:50:00,74.47,74.5,74.42,74.44,95857.0,41.2109,41.2275,41.1832,41.1943,95857.0
2017-05-30 11:00:00,74.43,74.44,74.41,74.42,70148.0,41.1888,41.1943,41.1777,41.1832,70148.0
2017-05-30 11:10:00,74.43,74.49,74.42,74.49,76678.0,41.1888,41.222,41.1832,41.222,76678.0
2017-05-30 11:20:00,74.49,74.54,74.48,74.52,106588.0,41.222,41.2496,41.2164,41.2386,106588.0
2017-05-30 11:30:00,74.51,74.53,74.46,74.5,66753.0,41.233,41.2441,41.2054,41.2275,66753.0
2017-05-30 11:40:00,74.5,74.65,74.49,74.64,96383.0,41.2275,41.3105,41.222,41.305,96383.0
2017-05-30 11:50:00,74.64,74.68,74.6,74.66,81490.0,41.305,41.3271,41.2828,41.316,81490.0
2017-05-30 12:00:00,74.65,74.73,74.64,74.72,83855.0,41.3105,41.3548,41.305,41.3492,83855.0
2017-05-30 12:10:00,74.72,74.82,74.72,74.78,120043.0,41.3492,41.4046,41.3492,41.3824,120043.0
2017-05-30 12:20:00,74.78,74.87,74.76,74.84,94185.0,41.3824,41.4322,41.3714,41.4156,94185.0
2017-05-30 12:30:00,74.84,74.91,74.83,74.9,93546.0,41.4156,41.4544,41.4101,41.4489,93546.0
2017-05-30 12:40:00,74.9,74.91,74.82,74.83,91570.0,41.4489,41.4544,41.4046,41.4101,91570.0
2017-05-30 12:50:00,74.82,74.89,74.8,74.86,82872.0,41.4046,41.4433,41.3935,41.4267,82872.0
2017-05-30 13:00:00,74.86,74.92,74.86,74.87,81795.0,41.4267,41.4599,41.4267,41.4322,81795.0
2017-05-30 13:10:00,74.86,74.88,74.8,74.84,65271.0,41.4267,41.4378,41.3935,41.4156,65271.0
2017-05-30 13:20:00,74.84,74.87,74.82,74.84,80727.0,41.4156,41.4322,41.4046,41.4156,80727.0
2017-05-30 13:30:00,74.83,74.88,74.83,74.86,85993.0,41.4101,41.4378,41.4101,41.4267,85993.0
2017-05-30 13:40:00,74.86,74.86,74.8,74.81,156604.0,41.4267,41.4267,41.3935,41.399,156604.0
2017-05-30 13:50:00,74.82,74.84,74.8,74.83,74381.0,41.4046,41.4156,41.3935,41.4101,74381.0
2017-05-30 14:00:00,74.84,74.85,74.8,74.84,80273.0,41.4156,41.4212,41.3935,41.4156,80273.0
2017-05-30 14:10:00,74.85,74.85,74.75,74.81,115244.0,41.4212,41.4212,41.3658,41.399,115244.0
2017-05-30 14:20:00,74.81,74.85,74.8,74.84,100744.0,41.399,41.4212,41.3935,41.4156,100744.0
2017-05-30 14:30:00,74.84,74.87,74.8,74.85,90633.0,41.4156,41.4322,41.3935,41.4212,90633.0
2017-05-30 14:40:00,74.84,74.88,74.82,74.86,96076.0,41.4156,41.4378,41.4046,41.4267,96076.0
2017-05-30 14:50:00,74.87,74.91,74.85,74.91,127620.0,41.4322,41.4544,41.4212,41.4544,127620.0
2017-05-30 15:00:00,74.91,74.96,74.86,74.87,164097.0,41.4544,41.4821,41.4267,41.4322,164097.0
2017-05-30 15:10:00,74.88,74.94,74.86,74.93,165270.0,41.4378,41.471,41.4267,41.4655,165270.0
2017-05-30 15:20:00,74.92,74.98,74.92,74.98,112858.0,41.4599,41.4931,41.4599,41.4931,112858.0
2017-05-30 15:30:00,74.98,75.04,74.96,75.01,295809.0,41.4931,41.5263,41.4821,41.5097,295809.0
2017-05-30 15:40:00,75.02,75.12,75.01,75.12,288852.0,41.5153,41.5706,41.5097,41.5706,288852.0
2017-05-30 15:50:00,75.12,75.19,75.06,75.06,583114.0,41.5706,41.6093,41.5374,41.5374,583114.0
2017-05-31 09:30:00,75.24,75.28,75.13,75.28,194768.0,41.637,41.6591,41.5761,41.6591,194768.0
2017-05-31 09:40:00,75.28,75.3,75.14,75.22,101651.0,41.6591,41.6702,41.5817,41.6259,101651.0
2017-05-31 09:50:00,75.23,75.32,75.21,75.25,133247.0,41.6315,41.6813,41.6204,41.6425,133247.0
2017-05-31 10:00:00,75.25,75.26,75.13,75.15,122093.0,41.6425,41.6481,41.5761,41.5872,122093.0
2017-05-31 10:10:00,75.15,75.15,75.03,75.09,146522.0,41.5872,41.5872,41.5208,41.554,146522.0
2017-05-31 10:20:00,75.1,75.12,75.07,75.09,94710.0,41.5595,41.5706,41.5429,41.554,94710.0
2017-05-31 10:30:00,75.09,75.21,75.07,75.2,149760.0,41.554,41.6204,41.5429,41.6149,149760.0
2017-05-31 10:40:00,75.2,75.23,75.15,75.16,100682.0,41.6149,41.6315,41.5872,41.5927,100682.0
2017-05-31 10:50:00,75.16,75.19,75.07,75.07,130319.0,41.5927,41.6093,41.5429,41.5429,130319.0
2017-05-31 11:00:00,75.07,75.07,74.96,74.97,105302.0,41.5429,41.5429,41.4821,41.4876,105302.0
2017-05-31 11:10:00,74.97,74.97,74.77,74.79,121432.0,41.4876,41.4876,41.3769,41.388,121432.0
2017-05-31 11:20:00,74.79,74.84,74.69,74.75,133503.0,41.388,41.4156,41.3326,41.3658,133503.0
2017-05-31 11:30:00,74.75,74.82,74.71,74.74,123101.0,41.3658,41.4046,41.3437,41.3603,123101.0
2017-05-31 11:40:00,74.75,74.79,74.74,74.77,64701.0,41.3658,41.388,41.3603,41.3769,64701.0
2017-05-31 11:50:00,74.77,74.8,74.73,74.74,89226.0,41.3769,41.3935,41.3548,41.3603,89226.0
2017-05-31 12:00:00,74.75,74.77,74.73,74.75,56702.0,41.3658,41.3769,41.3548,41.3658,56702.0
2017-05-31 12:10:00,74.75,74.76,74.73,74.75,65436.0,41.3658,41.3714,41.3548,41.3658,65436.0
2017-05-31 12:20:00,74.75,74.75,74.63,74.64,100877.0,41.3658,41.3658,41.2994,41.305,100877.0
2017-05-31 12:30:00,74.64,74.69,74.62,74.66,60955.0,41.305,41.3326,41.2939,41.316,60955.0
2017-05-31 12:40:00,74.65,74.66,74.56,74.56,72339.0,41.3105,41.316,41.2607,41.2607,72339.0
2017-05-31 12:50:00,74.56,74.59,74.55,74.58,81310.0,41.2607,41.2773,41.2552,41.2718,81310.0
2017-05-31 13:00:00,74.57,74.67,74.57,74.64,60936.0,41.2662,41.3216,41.2662,41.305,60936.0
2017-05-31 13:10:00,74.65,74.68,74.6,74.62,78609.0,41.3105,41.3271,41.2828,41.2939,78609.0
2017-05-31 13:20:00,74.62,74.63,74.52,74.55,61887.0,41.2939,41.2994,41.2386,41.2552,61887.0
2017-05-31 13:30:00,74.55,74.57,74.53,74.54,58537.0,41.2552,41.2662,41.2441,41.2496,58537.0
2017-05-31 13:40:00,74.54,74.56,74.51,74.53,81410.0,41.2496,41.2607,41.233,41.2441,81410.0
2017-05-31 13:50:00,74.53,74.61,74.53,74.58,75332.0,41.2441,41.2884,41.2441,41.2718,75332.0
2017-05-31 14:00:00,74.57,74.6,74.53,74.57,65052.0,41.2662,41.2828,41.2441,41.2662,65052.0
2017-05-31 14:10:00,74.58,74.65,74.57,74.62,94567.0,41.2718,41.3105,41.2662,41.2939,94567.0
2017-05-31 14:20:00,74.63,74.65,74.6,74.64,71384.0,41.2994,41.3105,41.2828,41.305,71384.0
2017-05-31 14:30:00,74.65,74.81,74.64,74.79,129744.0,41.3105,41.399,41.305,41.388,129744.0
2017-05-31 14:40:00,74.79,74.8,74.73,74.73,93534.0,41.388,41.3935,41.3548,41.3548,93534.0
2017-05-31 14:50:00,74.73,74.84,74.72,74.84,82465.0,41.3548,41.4156,41.3492,41.4156,82465.0
2017-05-31 15:00:00,74.84,74.88,74.76,74.77,126872.0,41.4156,41.4378,41.3714,41.3769,126872.0
2017-05-31 15:10:00,74.77,74.85,74.77,74.83,121364.0,41.3769,41.4212,41.3769,41.4101,121364.0
2017-05-31 15:20:00,74.83,74.89,74.81,74.87,164258.0,41.4101,41.4433,41.399,41.4322,164258.0
2017-05-31 15:30:00,74.87,75.08,74.86,75.04,353851.0,41.4322,41.5485,41.4267,41.5263,353851.0
2017-05-31 15:40:00,75.04,75.14,74.93,75.07,632155.0,41.5263,41.5817,41.4655,41.5429,632155.0
2017-05-31 15:50:00,75.07,75.38,75.05,75.27,1959115.0,41.5429,41.7145,41.5319,41.6536,1959115.0
2017-06-01 09:30:00,75.07,75.19,75.07,75.09,287114.0,41.5429,41.6093,41.5429,41.554,287114.0
2017-06-01 09:40:00,75.1,75.11,74.94,75.02,166690.0,41.5595,41.5651,41.471,41.5153,166690.0
2017-06-01 09:50:00,75.02,75.05,74.79,74.79,172348.0,41.5153,41.5319,41.388,41.388,172348.0
2017-06-01 10:00:00,74.8,74.92,74.8,74.84,103405.0,41.3935,41.4599,41.3935,41.4156,103405.0
2017-06-01 10:10:00,74.84,74.84,74.64,74.64,109031.0,41.4156,41.4156,41.305,41.305,109031.0
2017-06-01 10:20:00,74.65,74.74,74.64,74.68,103652.0,41.3105,41.3603,41.305,41.3271,103652.0
2017-06-01 10:30:00,74.68,74.71,74.64,74.67,108499.0,41.3271,41.3437,41.305,41.3216,108499.0
2017-06-01 10:40:00,74.67,74.7,74.63,74.64,79695.0,41.3216,41.3382,41.2994,41.305,79695.0
2017-06-01 10:50:00,74.64,74.7,74.63,74.67,65895.0,41.305,41.3382,41.2994,41.3216,65895.0
2017-06-01 11:00:00,74.68,74.69,74.6,74.64,96455.0,41.3271,41.3326,41.2828,41.305,96455.0
2017-06-01 11:10:00,74.63,74.67,74.61,74.66,74773.0,41.2994,41.3216,41.2884,41.316,74773.0
2017-06-01 11:20:00,74.66,74.68,74.61,74.64,110914.0,41.316,41.3271,41.2884,41.305,110914.0
2017-06-01 11:30:00,74.63,74.66,74.62,74.65,73178.0,41.2994,41.316,41.2939,41.3105,73178.0
2017-06-01 11:40:00,74.66,74.72,74.65,74.72,74225.0,41.316,41.3492,41.3105,41.3492,74225.0
2017-06-01 11:50:00,74.72,74.8,74.69,74.79,75245.0,41.3492,41.3935,41.3326,41.388,75245.0
2017-06-01 12:00:00,74.8,74.91,74.8,74.84,66864.0,41.3935,41.4544,41.3935,41.4156,66864.0
2017-06-01 12:10:00,74.84,74.86,74.79,74.81,89031.0,41.4156,41.4267,41.388,41.399,89031.0
2017-06-01 12:20:00,74.82,74.83,74.77,74.77,63834.0,41.4046,41.4101,41.3769,41.3769,63834.0
2017-06-01 12:30:00,74.78,74.83,74.77,74.8,86937.0,41.3824,41.4101,41.3769,41.3935,86937.0
2017-06-01 12:40:00,74.79,74.81,74.75,74.78,70950.0,41.388,41.399,41.3658,41.3824,70950.0
2017-06-01 12:50:00,74.78,74.84,74.78,74.84,93655.0,41.3824,41.4156,41.3824,41.4156,93655.0
2017-06-01 13:00:00,74.84,74.87,74.8,74.8,64420.0,41.4156,41.4322,41.3935,41.3935,64420.0
2017-06-01 13:10:00,74.8,74.81,74.74,74.75,79648.0,41.3935,41.399,41.3603,41.3658,79648.0
2017-06-01 13:20:00,74.74,74.79,74.72,74.79,72715.0,41.3603,41.388,41.3492,41.388,72715.0
2017-06-01 13:30:00,74.78,74.83,74.77,74.83,38896.0,41.3824,41.4101,41.3769,41.4101,38896.0
2017-06-01 13:40:00,74.83,74.85,74.82,74.84,58518.0,41.4101,41.4212,41.4046,41.4156,58518.0
2017-06-01 13:50:00,74.85,74.92,74.8,74.91,70794.0,41.4212,41.4599,41.3935,41.4544,70794.0
2017-06-01 14:00:00,74.91,74.91,74.84,74.84,62035.0,41.4544,41.4544,41.4156,41.4156,62035.0
2017-06-01 14:10:00,74.85,74.93,74.85,74.92,78398.0,41.4212,41.4655,41.4212,41.4599,78398.0
2017-06-01 14:20:00,74.92,74.94,74.9,74.92,66595.0,41.4599,41.471,41.4489,41.4599,66595.0
2017-06-01 14:30:00,74.91,74.92,74.87,74.87,96996.0,41.4544,41.4599,41.4322,41.4322,96996.0
2017-06-01 14:40:00,74.88,74.88,74.77,74.77,68123.0,41.4378,41.4378,41.3769,41.3769,68123.0
2017-06-01 14:50:00,74.78,74.85,74.76,74.84,87863.0,41.3824,41.4212,41.3714,41.4156,87863.0
2017-06-01 15:00:00,74.84,74.88,74.8,74.8,119205.0,41.4156,41.4378,41.3935,41.3935,119205.0
2017-06-01 15:10:00,74.8,74.84,74.76,74.79,140380.0,41.3935,41.4156,41.3714,41.388,140380.0
2017-06-01 15:20:00,74.8,74.93,74.79,74.91,118639.0,41.3935,41.4655,41.388,41.4544,118639.0
2017-06-01 15:30:00,74.91,75.03,74.9,75.02,200249.0,41.4544,41.5208,41.4489,41.5153,200249.0
2017-06-01 15:40:00,75.02,75.16,74.98,75.09,382934.0,41.5153,41.5927,41.4931,41.554,382934.0
2017-06-01 15:50:00,75.09,75.4,75.08,75.39,1120113.0,41.554,41.7255,41.5485,41.72,1120113.0
2017-06-02 09:30:00,75.33,75.42,75.15,75.27,355644.0,41.6868,41.7366,41.5872,41.6536,355644.0
2017-06-02 09:40:00,75.28,75.31,75.02,75.03,239329.0,41.6591,41.6757,41.5153,41.5208,239329.0
2017-06-02 09:50:00,75.03,75.09,74.81,74.91,291066.0,41.5208,41.554,41.399,41.4544,291066.0
2017-06-02 10:00:00,74.91,74.95,74.8,74.9,188650.0,41.4544,41.4765,41.3935,41.4489,188650.0
2017-06-02 10:10:00,74.9,74.94,74.87,74.93,86044.0,41.4489,41.471,41.4322,41.4655,86044.0
2017-06-02 10:20:00,74.92,75.0,74.89,74.99,111268.0,41.4599,41.5042,41.4433,41.4987,111268.0
2017-06-02 10:30:00,74.99,75.0,74.85,74.85,173431.0,41.4987,41.5042,41.4212,41.4212,173431.0
2017-06-02 10:40:00,74.86,74.94,74.85,74.86,125807.0,41.4267,41.471,41.4212,41.4267,125807.0
2017-06-02 10:50:00,74.86,75.05,74.85,75.02,135486.0,41.4267,41.5319,41.4212,41.5153,135486.0
2017-06-02 11:00:00,75.02,75.05,75.0,75.04,124778.0,41.5153,41.5319,41.5042,41.5263,124778.0
2017-06-02 11:10:00,75.05,75.06,74.95,74.98,63982.0,41.5319,41.5374,41.4765,41.4931,63982.0
2017-06-02 11:20:00,74.98,74.99,74.93,74.94,94723.0,41.4931,41.4987,41.4655,41.471,94723.0
2017-06-02 11:30:00,74.94,75.02,74.93,75.01,94346.0,41.471,41.5153,41.4655,41.5097,94346.0
2017-06-02 11:40:00,75.01,75.02,74.98,75.0,83788.0,41.5097,41.5153,41.4931,41.5042,83788.0
2017-06-02 11:50:00,75.01,75.05,74.98,75.01,197492.0,41.5097,41.5319,41.4931,41.5097,197492.0
2017-06-02 12:00:00,75.0,75.01,74.87,74.91,101285.0,41.5042,41.5097,41.4322,41.4544,101285.0
2017-06-02 12:10:00,74.91,74.95,74.87,74.93,87815.0,41.4544,41.4765,41.4322,41.4655,87815.0
2017-06-02 12:20:00,74.94,74.98,74.93,74.95,59200.0,41.471,41.4931,41.4655,41.4765,59200.0
2017-06-02 12:30:00,74.95,74.97,74.93,74.93,56872.0,41.4765,41.4876,41.4655,41.4655,56872.0
2017-06-02 12:40:00,74.94,74.95,74.88,74.88,69867.0,41.471,41.4765,41.4378,41.4378,69867.0
2017-06-02 12:50:00,74.88,74.92,74.88,74.91,78519.0,41.4378,41.4599,41.4378,41.4544,78519.0
2017-06-02 13:00:00,74.92,74.95,74.86,74.88,72982.0,41.4599,41.4765,41.4267,41.4378,72982.0
2017-06-02 13:10:00,74.89,74.92,74.89,74.92,49421.0,41.4433,41.4599,41.4433,41.4599,49421.0
2017-06-02 13:20:00,74.92,74.94,74.89,74.92,73828.0,41.4599,41.471,41.4433,41.4599,73828.0
2017-06-02 13:30:00,74.93,75.01,74.92,74.98,72522.0,41.4655,41.5097,41.4599,41.4931,72522.0
2017-06-02 13:40:00,74.98,75.01,74.94,74.95,67483.0,41.4931,41.5097,41.471,41.4765,67483.0
2017-06-02 13:50:00,74.96,75.0,74.95,74.97,52683.0,41.4821,41.5042,41.4765,41.4876,52683.0
2017-06-02 14:00:00,74.98,75.01,74.97,74.98,82945.0,41.4931,41.5097,41.4876,41.4931,82945.0
2017-06-02 14:10:00,74.98,75.02,74.97,75.0,98013.0,41.4931,41.5153,41.4876,41.5042,98013.0
2017-06-02 14:20:00,75.0,75.01,74.95,74.96,98450.0,41.5042,41.5097,41.4765,41.4821,98450.0
2017-06-02 14:30:00,74.95,75.01,74.95,75.01,114446.0,41.4765,41.5097,41.4765,41.5097,114446.0
2017-06-02 14:40:00,75.0,75.01,74.97,75.0,85594.0,41.5042,41.5097,41.4876,41.5042,85594.0
2017-06-02 14:50:00,75.0,75.0,74.97,75.0,82678.0,41.5042,41.5042,41.4876,41.5042,82678.0
2017-06-02 15:00:00,74.99,75.01,74.98,75.01,124988.0,41.4987,41.5097,41.4931,41.5097,124988.0
2017-06-02 15:10:00,75.01,75.09,75.0,75.09,193531.0,41.5097,41.554,41.5042,41.554,193531.0
2017-06-02 15:20:00,75.09,75.1,75.05,75.06,148077.0,41.554,41.5595,41.5319,41.5374,148077.0
2017-06-02 15:30:00,75.07,75.2,75.06,75.18,396382.0,41.5429,41.6149,41.5374,41.6038,396382.0
2017-06-02 15:40:00,75.18,75.19,75.13,75.15,482112.0,41.6038,41.6093,41.5761,41.5872,482112.0
2017-06-02 15:50:00,75.14,75.17,75.01,75.11,1304077.0,41.5817,41.5983,41.5097,41.5651,1304077.0
2017-06-05 09:30:00,75.14,75.26,74.9,75.01,215921.0,41.5817,41.6481,41.4489,41.5097,215921.0
2017-06-05 09:40:00,75.0,75.04,74.89,74.91,150806.0,41.5042,41.5263,41.4433,41.4544,150806.0
2017-06-05 09:50:00,74.92,74.99,74.85,74.95,115697.0,41.4599,41.4987,41.4212,41.4765,115697.0
2017-06-05 10:00:00,74.95,74.95,74.86,74.9,115640.0,41.4765,41.4765,41.4267,41.4489,115640.0
2017-06-05 10:10:00,74.91,75.0,74.9,74.99,119077.0,41.4544,41.5042,41.4489,41.4987,119077.0
2017-06-05 10:20:00,75.0,75.03,74.92,74.94,95704.0,41.5042,41.5208,41.4599,41.471,95704.0
2017-06-05 10:30:00,74.94,75.02,74.93,75.01,80187.0,41.471,41.5153,41.4655,41.5097,80187.0
2017-06-05 10:40:00,75.01,75.03,74.98,75.02,56470.0,41.5097,41.5208,41.4931,41.5153,56470.0
2017-06-05 10:50:00,75.01,75.02,74.91,74.91,108914.0,41.5097,41.5153,41.4544,41.4544,108914.0
2017-06-05 11:00:00,74.92,74.97,74.9,74.93,100436.0,41.4599,41.4876,41.4489,41.4655,100436.0
2017-06-05 11:10:00,74.93,74.99,74.91,74.99,37970.0,41.4655,41.4987,41.4544,41.4987,37970.0
2017-06-05 11:20:00,74.99,75.01,74.94,75.01,76115.0,41.4987,41.5097,41.471,41.5097,76115.0
2017-06-05 11:30:00,75.01,75.05,74.98,75.02,53023.0,41.5097,41.5319,41.4931,41.5153,53023.0
2017-06-05 11:40:00,75.03,75.1,75.02,75.09,71350.0,41.5208,41.5595,41.5153,41.554,71350.0
2017-06-05 11:50:00,75.09,75.14,75.06,75.11,83246.0,41.554,41.5817,41.5374,41.5651,83246.0
2017-06-05 12:00:00,75.12,75.12,75.0,75.02,89617.0,41.5706,41.5706,41.5042,41.5153,89617.0
2017-06-05 12:10:00,75.02,75.04,75.01,75.03,69383.0,41.5153,41.5263,41.5097,41.5208,69383.0
2017-06-05 12:20:00,75.03,75.04,75.0,75.02,66595.0,41.5208,41.5263,41.5042,41.5153,66595.0
2017-06-05 12:30:00,75.01,75.03,75.0,75.01,75908.0,41.5097,41.5208,41.5042,41.5097,75908.0
2017-06-05 12:40:00,75.02,75.03,74.93,74.93,57270.0,41.5153,41.5208,41.4655,41.4655,57270.0
2017-06-05 12:50:00,74.93,74.93,74.88,74.9,37668.0,41.4655,41.4655,41.4378,41.4489,37668.0
2017-06-05 13:00:00,74.9,74.99,74.88,74.99,60382.0,41.4489,41.4987,41.4378,41.4987,60382.0
2017-06-05 13:10:00,74.98,74.99,74.94,74.96,63876.0,41.4931,41.4987,41.471,41.4821,63876.0
2017-06-05 13:20:00,74.96,75.0,74.96,74.99,70237.0,41.4821,41.5042,41.4821,41.4987,70237.0
2017-06-05 13:30:00,74.99,74.99,74.95,74.97,61081.0,41.4987,41.4987,41.4765,41.4876,61081.0
2017-06-05 13:40:00,74.97,74.98,74.91,74.95,91079.0,41.4876,41.4931,41.4544,41.4765,91079.0
2017-06-05 13:50:00,74.95,74.98,74.92,74.93,46672.0,41.4765,41.4931,41.4599,41.4655,46672.0
2017-06-05 14:00:00,74.93,74.98,74.92,74.97,90620.0,41.4655,41.4931,41.4599,41.4876,90620.0
2017-06-05 14:10:00,74.98,75.0,74.94,75.0,84433.0,41.4931,41.5042,41.471,41.5042,84433.0
2017-06-05 14:20:00,75.0,75.0,74.94,74.97,90417.0,41.5042,41.5042,41.471,41.4876,90417.0
2017-06-05 14:30:00,74.96,74.98,74.92,74.95,99307.0,41.4821,41.4931,41.4599,41.4765,99307.0
2017-06-05 14:40:00,74.94,74.95,74.87,74.94,94622.0,41.471,41.4765,41.4322,41.471,94622.0
2017-06-05 14:50:00,74.94,75.0,74.93,74.98,65566.0,41.471,41.5042,41.4655,41.4931,65566.0
2017-06-05 15:00:00,74.98,75.05,74.97,75.02,179304.0,41.4931,41.5319,41.4876,41.5153,179304.0
2017-06-05 15:10:00,75.02,75.04,74.99,75.03,197691.0,41.5153,41.5263,41.4987,41.5208,197691.0
2017-06-05 15:20:00,75.02,75.04,74.99,75.03,135951.0,41.5153,41.5263,41.4987,41.5208,135951.0
2017-06-05 15:30:00,75.02,75.07,75.0,75.02,235684.0,41.5153,41.5429,41.5042,41.5153,235684.0
2017-06-05 15:40:00,75.02,75.08,74.99,75.05,232718.0,41.5153,41.5485,41.4987,41.5319,232718.0
2017-06-05 15:50:00,75.04,75.15,75.03,75.05,743175.0,41.5263,41.5872,41.5208,41.5319,743175.0
2017-06-06 09:30:00,74.88,75.05,74.71,75.01,202885.0,41.4378,41.5319,41.3437,41.5097,202885.0
2017-06-06 09:40:00,75.02,75.11,75.02,75.06,117554.0,41.5153,41.5651,41.5153,41.5374,117554.0
2017-06-06 09:50:00,75.06,75.09,75.04,75.09,67790.0,41.5374,41.554,41.5263,41.554,67790.0
2017-06-06 10:00:00,75.09,75.11,75.02,75.02,97046.0,41.554,41.5651,41.5153,41.5153,97046.0
2017-06-06 10:10:00,75.03,75.04,74.98,74.99,85998.0,41.5208,41.5263,41.4931,41.4987,85998.0
2017-06-06 10:20:00,75.0,75.03,74.97,74.98,85337.0,41.5042,41.5208,41.4876,41.4931,85337.0
2017-06-06 10:30:00,74.98,75.03,74.96,75.03,68525.0,41.4931,41.5208,41.4821,41.5208,68525.0
2017-06-06 10:40:00,75.03,75.04,74.99,75.0,64299.0,41.5208,41.5263,41.4987,41.5042,64299.0
2017-06-06 10:50:00,75.0,75.03,75.0,75.01,49541.0,41.5042,41.5208,41.5042,41.5097,49541.0
2017-06-06 11:00:00,75.01,75.06,75.01,75.05,93625.0,41.5097,41.5374,41.5097,41.5319,93625.0
2017-06-06 11:10:00,75.05,75.05,75.0,75.03,70933.0,41.5319,41.5319,41.5042,41.5208,70933.0
2017-06-06 11:20:00,75.03,75.03,75.0,75.03,54267.0,41.5208,41.5208,41.5042,41.5208,54267.0
2017-06-06 11:30:00,75.03,75.1,75.01,75.1,74249.0,41.5208,41.5595,41.5097,41.5595,74249.0
2017-06-06 11:40:00,75.1,75.15,75.09,75.11,99019.0,41.5595,41.5872,41.554,41.5651,99019.0
2017-06-06 11:50:00,75.11,75.2,75.1,75.19,126960.0,41.5651,41.6149,41.5595,41.6093,126960.0
2017-06-06 12:00:00,75.2,75.26,75.19,75.23,99562.0,41.6149,41.6481,41.6093,41.6315,99562.0
2017-06-06 12:10:00,75.23,75.25,75.16,75.17,77719.0,41.6315,41.6425,41.5927,41.5983,77719.0
2017-06-06 12:20:00,75.17,75.18,75.11,75.15,94459.0,41.5983,41.6038,41.5651,41.5872,94459.0
2017-06-06 12:30:00,75.15,75.15,75.05,75.06,58000.0,41.5872,41.5872,41.5319,41.5374,58000.0
2017-06-06 12:40:00,75.06,75.07,75.0,75.04,43430.0,41.5374,41.5429,41.5042,41.5263,43430.0
2017-06-06 12:50:00,75.04,75.05,74.93,74.94,66149.0,41.5263,41.5319,41.4655,41.471,66149.0
2017-06-06 13:00:00,74.95,74.96,74.91,74.92,38049.0,41.4765,41.4821,41.4544,41.4599,38049.0
2017-06-06 13:10:00,74.92,74.94,74.87,74.92,125194.0,41.4599,41.471,41.4322,41.4599,125194.0
2017-06-06 13:20:00,74.92,74.99,74.91,74.98,43701.0,41.4599,41.4987,41.4544,41.4931,43701.0
2017-06-06 13:30:00,74.97,75.02,74.95,75.0,69472.0,41.4876,41.5153,41.4765,41.5042,69472.0
2017-06-06 13:40:00,75.0,75.1,74.99,75.1,67825.0,41.5042,41.5595,41.4987,41.5595,67825.0
2017-06-06 13:50:00,75.1,75.12,75.05,75.06,82010.0,41.5595,41.5706,41.5319,41.5374,82010.0
2017-06-06 14:00:00,75.06,75.11,75.04,75.08,69324.0,41.5374,41.5651,41.5263,41.5485,69324.0
2017-06-06 14:10:00,75.08,75.14,75.08,75.13,65431.0,41.5485,41.5817,41.5485,41.5761,65431.0
2017-06-06 14:20:00,75.14,75.19,75.13,75.17,60323.0,41.5817,41.6093,41.5761,41.5983,60323.0
2017-06-06 14:30:00,75.17,75.22,75.14,75.21,80006.0,41.5983,41.6259,41.5817,41.6204,80006.0
2017-06-06 14:40:00,75.21,75.29,75.2,75.29,65280.0,41.6204,41.6647,41.6149,41.6647,65280.0
2017-06-06 14:50:00,75.29,75.33,75.22,75.29,117217.0,41.6647,41.6868,41.6259,41.6647,117217.0
2017-06-06 15:00:00,75.3,75.31,75.17,75.2,97295.0,41.6702,41.6757,41.5983,41.6149,97295.0
2017-06-06 15:10:00,75.2,75.2,75.05,75.13,102719.0,41.6149,41.6149,41.5319,41.5761,102719.0
2017-06-06 15:20:00,75.14,75.18,75.11,75.15,101417.0,41.5817,41.6038,41.5651,41.5872,101417.0
2017-06-06 15:30:00,75.14,75.15,75.07,75.11,128324.0,41.5817,41.5872,41.5429,41.5651,128324.0
2017-06-06 15:40:00,75.1,75.2,75.08,75.17,188950.0,41.5595,41.6149,41.5485,41.5983,188950.0
2017-06-06 15:50:00,75.17,75.28,75.14,75.25,497884.0,41.5983,41.6591,41.5817,41.6425,497884.0
2017-06-07 09:30:00,75.2,75.41,75.18,75.39,156868.0,41.6149,41.7311,41.6038,41.72,156868.0
2017-06-07 09:40:00,75.41,75.57,75.41,75.56,171904.0,41.7311,41.8196,41.7311,41.8141,171904.0
2017-06-07 09:50:00,75.56,75.61,75.5,75.57,112679.0,41.8141,41.8418,41.7809,41.8196,112679.0
2017-06-07 10:00:00,75.57,75.67,75.53,75.64,140858.0,41.8196,41.875,41.7975,41.8584,140858.0
2017-06-07 10:10:00,75.64,75.7,75.63,75.69,149852.0,41.8584,41.8916,41.8528,41.886,149852.0
2017-06-07 10:20:00,75.68,75.7,75.58,75.65,128580.0,41.8805,41.8916,41.8252,41.8639,128580.0
2017-06-07 10:30:00,75.65,75.81,75.63,75.78,128664.0,41.8639,41.9524,41.8528,41.9358,128664.0
2017-06-07 10:40:00,75.77,75.78,75.7,75.7,84272.0,41.9303,41.9358,41.8916,41.8916,84272.0
2017-06-07 10:50:00,75.69,75.85,75.67,75.84,88734.0,41.886,41.9746,41.875,41.969,88734.0
2017-06-07 11:00:00,75.84,75.94,75.81,75.94,87397.0,41.969,42.0244,41.9524,42.0244,87397.0
2017-06-07 11:10:00,75.93,75.94,75.87,75.89,76084.0,42.0188,42.0244,41.9856,41.9967,76084.0
2017-06-07 11:20:00,75.89,75.89,75.76,75.78,92075.0,41.9967,41.9967,41.9248,41.9358,92075.0
2017-06-07 11:30:00,75.78,75.85,75.76,75.85,74458.0,41.9358,41.9746,41.9248,41.9746,74458.0
2017-06-07 11:40:00,75.85,75.93,75.82,75.9,90337.0,41.9746,42.0188,41.958,42.0022,90337.0
2017-06-07 11:50:00,75.89,75.96,75.89,75.92,70624.0,41.9967,42.0354,41.9967,42.0133,70624.0
2017-06-07 12:00:00,75.92,75.92,75.62,75.64,97163.0,42.0133,42.0133,41.8473,41.8584,97163.0
2017-06-07 12:10:00,75.64,75.65,75.57,75.59,75498.0,41.8584,41.8639,41.8196,41.8307,75498.0
2017-06-07 12:20:00,75.6,75.61,75.57,75.59,77644.0,41.8362,41.8418,41.8196,41.8307,77644.0
2017-06-07 12:30:00,75.58,75.61,75.56,75.6,81272.0,41.8252,41.8418,41.8141,41.8362,81272.0
2017-06-07 12:40:00,75.6,75.66,75.56,75.61,81803.0,41.8362,41.8694,41.8141,41.8418,81803.0
2017-06-07 12:50:00,75.6,75.66,75.54,75.63,107019.0,41.8362,41.8694,41.803,41.8528,107019.0
2017-06-07 13:00:00,75.64,75.66,75.6,75.63,64305.0,41.8584,41.8694,41.8362,41.8528,64305.0
2017-06-07 13:10:00,75.63,75.66,75.63,75.64,69593.0,41.8528,41.8694,41.8528,41.8584,69593.0
2017-06-07 13:20:00,75.64,75.66,75.61,75.65,57629.0,41.8584,41.8694,41.8418,41.8639,57629.0
2017-06-07 13:30:00,75.65,75.7,75.64,75.67,32874.0,41.8639,41.8916,41.8584,41.875,32874.0
2017-06-07 13:40:00,75.67,75.7,75.65,75.66,67035.0,41.875,41.8916,41.8639,41.8694,67035.0
2017-06-07 13:50:00,75.66,75.7,75.62,75.69,72385.0,41.8694,41.8916,41.8473,41.886,72385.0
2017-06-07 14:00:00,75.69,75.7,75.63,75.66,62798.0,41.886,41.8916,41.8528,41.8694,62798.0
2017-06-07 14:10:00,75.66,75.67,75.62,75.66,54005.0,41.8694,41.875,41.8473,41.8694,54005.0
2017-06-07 14:20:00,75.66,75.68,75.61,75.61,60660.0,41.8694,41.8805,41.8418,41.8418,60660.0
2017-06-07 14:30:00,75.62,75.66,75.61,75.64,63794.0,41.8473,41.8694,41.8418,41.8584,63794.0
2017-06-07 14:40:00,75.63,75.65,75.54,75.55,53149.0,41.8528,41.8639,41.803,41.8086,53149.0
2017-06-07 14:50:00,75.55,75.56,75.48,75.51,65688.0,41.8086,41.8141,41.7698,41.7864,65688.0
2017-06-07 15:00:00,75.5,75.52,75.46,75.47,54782.0,41.7809,41.792,41.7587,41.7643,54782.0
2017-06-07 15:10:00,75.47,75.47,75.42,75.44,53360.0,41.7643,41.7643,41.7366,41.7477,53360.0
2017-06-07 15:20:00,75.44,75.53,75.44,75.47,99568.0,41.7477,41.7975,41.7477,41.7643,99568.0
2017-06-07 15:30:00,75.47,75.54,75.46,75.51,158033.0,41.7643,41.803,41.7587,41.7864,158033.0
2017-06-07 15:40:00,75.51,75.61,75.5,75.58,213478.0,41.7864,41.8418,41.7809,41.8252,213478.0
2017-06-07 15:50:00,75.58,75.62,75.48,75.62,395876.0,41.8252,41.8473,41.7698,41.8473,395876.0
2017-06-08 09:30:00,75.54,75.66,75.33,75.33,133588.0,41.803,41.8694,41.6868,41.6868,133588.0
2017-06-08 09:40:00,75.31,75.31,74.92,74.98,181117.0,41.6757,41.6757,41.4599,41.4931,181117.0
2017-06-08 09:50:00,74.98,75.03,74.82,75.03,242939.0,41.4931,41.5208,41.4046,41.5208,242939.0
2017-06-08 10:00:00,75.02,75.04,74.96,75.02,185474.0,41.5153,41.5263,41.4821,41.5153,185474.0
2017-06-08 10:10:00,75.02,75.06,74.94,75.05,102379.0,41.5153,41.5374,41.471,41.5319,102379.0
2017-06-08 10:20:00,75.05,75.14,75.02,75.12,115863.0,41.5319,41.5817,41.5153,41.5706,115863.0
2017-06-08 10:30:00,75.13,75.16,75.07,75.1,69822.0,41.5761,41.5927,41.5429,41.5595,69822.0
2017-06-08 10:40:00,75.1,75.17,75.1,75.1,57054.0,41.5595,41.5983,41.5595,41.5595,57054.0
2017-06-08 10:50:00,75.1,75.12,75.03,75.07,85266.0,41.5595,41.5706,41.5208,41.5429,85266.0
2017-06-08 11:00:00,75.06,75.08,75.02,75.06,71631.0,41.5374,41.5485,41.5153,41.5374,71631.0
2017-06-08 11:10:00,75.06,75.11,74.98,75.0,154762.0,41.5374,41.5651,41.4931,41.5042,154762.0
2017-06-08 11:20:00,74.99,75.0,74.82,74.91,122729.0,41.4987,41.5042,41.4046,41.4544,122729.0
2017-06-08 11:30:00,74.91,74.93,74.85,74.86,94419.0,41.4544,41.4655,41.4212,41.4267,94419.0
2017-06-08 11:40:00,74.86,75.04,74.85,75.01,114258.0,41.4267,41.5263,41.4212,41.5097,114258.0
2017-06-08 11:50:00,75.02,75.22,74.95,75.22,149569.0,41.5153,41.6259,41.4765,41.6259,149569.0
2017-06-08 12:00:00,75.22,75.26,75.17,75.19,103070.0,41.6259,41.6481,41.5983,41.6093,103070.0
2017-06-08 12:10:00,75.19,75.2,75.06,75.1,103663.0,41.6093,41.6149,41.5374,41.5595,103663.0
2017-06-08 12:20:00,75.1,75.17,75.08,75.16,95947.0,41.5595,41.5983,41.5485,41.5927,95947.0
2017-06-08 12:30:00,75.15,75.23,75.15,75.2,102168.0,41.5872,41.6315,41.5872,41.6149,102168.0
2017-06-08 12:40:00,75.2,75.2,75.07,75.07,62014.0,41.6149,41.6149,41.5429,41.5429,62014.0
2017-06-08 12:50:00,75.07,75.13,75.02,75.1,88329.0,41.5429,41.5761,41.5153,41.5595,88329.0
2017-06-08 13:00:00,75.1,75.13,75.05,75.07,70692.0,41.5595,41.5761,41.5319,41.5429,70692.0
2017-06-08 13:10:00,75.06,75.07,74.97,74.97,85610.0,41.5374,41.5429,41.4876,41.4876,85610.0
2017-06-08 13:20:00,74.97,74.97,74.83,74.87,77432.0,41.4876,41.4876,41.4101,41.4322,77432.0
2017-06-08 13:30:00,74.87,74.96,74.86,74.92,59924.0,41.4322,41.4821,41.4267,41.4599,59924.0
2017-06-08 13:40:00,74.91,75.02,74.91,75.02,63830.0,41.4544,41.5153,41.4544,41.5153,63830.0
2017-06-08 13:50:00,75.01,75.01,74.96,74.97,61243.0,41.5097,41.5097,41.4821,41.4876,61243.0
2017-06-08 14:00:00,74.97,75.06,74.95,75.05,58776.0,41.4876,41.5374,41.4765,41.5319,58776.0
2017-06-08 14:10:00,75.05,75.06,74.96,75.02,51321.0,41.5319,41.5374,41.4821,41.5153,51321.0
2017-06-08 14:20:00,75.02,75.04,74.97,74.99,71093.0,41.5153,41.5263,41.4876,41.4987,71093.0
2017-06-08 14:30:00,74.99,75.04,74.96,75.01,61207.0,41.4987,41.5263,41.4821,41.5097,61207.0
2017-06-08 14:40:00,75.01,75.05,74.99,75.02,92560.0,41.5097,41.5319,41.4987,41.5153,92560.0
2017-06-08 14:50:00,75.02,75.05,75.01,75.03,63972.0,41.5153,41.5319,41.5097,41.5208,63972.0
2017-06-08 15:00:00,75.03,75.1,75.02,75.06,74036.0,41.5208,41.5595,41.5153,41.5374,74036.0
2017-06-08 15:10:00,75.06,75.12,75.02,75.12,64765.0,41.5374,41.5706,41.5153,41.5706,64765.0
2017-06-08 15:20:00,75.12,75.23,75.11,75.23,107264.0,41.5706,41.6315,41.5651,41.6315,107264.0
2017-06-08 15:30:00,75.23,75.32,75.21,75.25,151535.0,41.6315,41.6813,41.6204,41.6425,151535.0
2017-06-08 15:40:00,75.25,75.29,75.17,75.22,148176.0,41.6425,41.6647,41.5983,41.6259,148176.0
2017-06-08 15:50:00,75.22,75.28,75.19,75.21,467356.0,41.6259,41.6591,41.6093,41.6204,467356.0
2017-06-09 09:30:00,75.06,75.39,75.0,75.1,151851.0,41.5374,41.72,41.5042,41.5595,151851.0
2017-06-09 09:40:00,75.11,75.24,75.09,75.14,88556.0,41.5651,41.637,41.554,41.5817,88556.0
2017-06-09 09:50:00,75.14,75.2,75.11,75.13,77206.0,41.5817,41.6149,41.5651,41.5761,77206.0
2017-06-09 10:00:00,75.14,75.25,75.12,75.23,62788.0,41.5817,41.6425,41.5706,41.6315,62788.0
2017-06-09 10:10:00,75.23,75.3,75.18,75.2,68755.0,41.6315,41.6702,41.6038,41.6149,68755.0
2017-06-09 10:20:00,75.2,75.25,75.17,75.24,51659.0,41.6149,41.6425,41.5983,41.637,51659.0
2017-06-09 10:30:00,75.24,75.29,75.21,75.27,93236.0,41.637,41.6647,41.6204,41.6536,93236.0
2017-06-09 10:40:00,75.27,75.29,75.22,75.25,66637.0,41.6536,41.6647,41.6259,41.6425,66637.0
2017-06-09 10:50:00,75.24,75.28,75.21,75.22,59500.0,41.637,41.6591,41.6204,41.6259,59500.0
2017-06-09 11:00:00,75.22,75.25,75.21,75.24,73717.0,41.6259,41.6425,41.6204,41.637,73717.0
2017-06-09 11:10:00,75.24,75.28,75.2,75.27,74568.0,41.637,41.6591,41.6149,41.6536,74568.0
2017-06-09 11:20:00,75.28,75.4,75.26,75.4,40791.0,41.6591,41.7255,41.6481,41.7255,40791.0
2017-06-09 11:30:00,75.4,75.43,75.28,75.28,65893.0,41.7255,41.7421,41.6591,41.6591,65893.0
2017-06-09 11:40:00,75.28,75.28,75.2,75.23,59778.0,41.6591,41.6591,41.6149,41.6315,59778.0
2017-06-09 11:50:00,75.22,75.28,75.21,75.23,62345.0,41.6259,41.6591,41.6204,41.6315,62345.0
2017-06-09 12:00:00,75.23,75.28,75.21,75.24,45310.0,41.6315,41.6591,41.6204,41.637,45310.0
2017-06-09 12:10:00,75.24,75.32,75.23,75.28,58650.0,41.637,41.6813,41.6315,41.6591,58650.0
2017-06-09 12:20:00,75.28,75.36,75.28,75.34,98625.0,41.6591,41.7034,41.6591,41.6923,98625.0
2017-06-09 12:30:00,75.34,75.34,75.19,75.23,62596.0,41.6923,41.6923,41.6093,41.6315,62596.0
2017-06-09 12:40:00,75.23,75.26,75.21,75.25,91777.0,41.6315,41.6481,41.6204,41.6425,91777.0
2017-06-09 12:50:00,75.25,75.27,75.22,75.23,75073.0,41.6425,41.6536,41.6259,41.6315,75073.0
2017-06-09 13:00:00,75.22,75.23,75.06,75.12,123029.0,41.6259,41.6315,41.5374,41.5706,123029.0
2017-06-09 13:10:00,75.12,75.26,75.11,75.2,90634.0,41.5706,41.6481,41.5651,41.6149,90634.0
2017-06-09 13:20:00,75.21,75.26,75.18,75.21,59876.0,41.6204,41.6481,41.6038,41.6204,59876.0
2017-06-09 13:30:00,75.21,75.25,75.17,75.17,66223.0,41.6204,41.6425,41.5983,41.5983,66223.0
2017-06-09 13:40:00,75.17,75.22,75.17,75.2,66184.0,41.5983,41.6259,41.5983,41.6149,66184.0
2017-06-09 13:50:00,75.21,75.26,75.18,75.25,75181.0,41.6204,41.6481,41.6038,41.6425,75181.0
2017-06-09 14:00:00,75.25,75.38,75.25,75.32,108723.0,41.6425,41.7145,41.6425,41.6813,108723.0
2017-06-09 14:10:00,75.31,75.36,75.29,75.34,83810.0,41.6757,41.7034,41.6647,41.6923,83810.0
2017-06-09 14:20:00,75.35,75.4,75.29,75.31,101453.0,41.6979,41.7255,41.6647,41.6757,101453.0
2017-06-09 14:30:00,75.31,75.32,75.24,75.29,151029.0,41.6757,41.6813,41.637,41.6647,151029.0
2017-06-09 14:40:00,75.28,75.29,75.16,75.2,192928.0,41.6591,41.6647,41.5927,41.6149,192928.0
2017-06-09 14:50:00,75.2,75.3,75.19,75.28,137685.0,41.6149,41.6702,41.6093,41.6591,137685.0
2017-06-09 15:00:00,75.28,75.41,75.28,75.33,168706.0,41.6591,41.7311,41.6591,41.6868,168706.0
2017-06-09 15:10:00,75.34,75.35,75.24,75.29,92302.0,41.6923,41.6979,41.637,41.6647,92302.0
2017-06-09 15:20:00,75.3,75.32,75.21,75.32,123495.0,41.6702,41.6813,41.6204,41.6813,123495.0
2017-06-09 15:30:00,75.31,75.33,75.24,75.32,152118.0,41.6757,41.6868,41.637,41.6813,152118.0
2017-06-09 15:40:00,75.32,75.43,75.25,75.43,300914.0,41.6813,41.7421,41.6425,41.7421,300914.0
2017-06-09 15:50:00,75.43,75.56,75.43,75.48,605518.0,41.7421,41.8141,41.7421,41.7698,605518.0
2017-06-12 09:30:00,75.38,75.55,75.23,75.27,183154.0,41.7145,41.8086,41.6315,41.6536,183154.0
2017-06-12 09:40:00,75.27,75.47,75.23,75.34,127659.0,41.6536,41.7643,41.6315,41.6923,127659.0
2017-06-12 09:50:00,75.34,75.41,75.26,75.27,173505.0,41.6923,41.7311,41.6481,41.6536,173505.0
2017-06-12 10:00:00,75.27,75.29,75.08,75.23,236306.0,41.6536,41.6647,41.5485,41.6315,236306.0
2017-06-12 10:10:00,75.23,75.23,75.09,75.09,183346.0,41.6315,41.6315,41.554,41.554,183346.0
2017-06-12 10:20:00,75.09,75.11,74.99,75.07,161780.0,41.554,41.5651,41.4987,41.5429,161780.0
2017-06-12 10:30:00,75.07,75.15,75.04,75.15,132674.0,41.5429,41.5872,41.5263,41.5872,132674.0
2017-06-12 10:40:00,75.15,75.31,75.13,75.27,87262.0,41.5872,41.6757,41.5761,41.6536,87262.0
2017-06-12 10:50:00,75.26,75.37,75.23,75.37,105291.0,41.6481,41.7089,41.6315,41.7089,105291.0
2017-06-12 11:00:00,75.36,75.48,75.35,75.44,112519.0,41.7034,41.7698,41.6979,41.7477,112519.0
2017-06-12 11:10:00,75.44,75.44,75.35,75.41,136034.0,41.7477,41.7477,41.6979,41.7311,136034.0
2017-06-12 11:20:00,75.41,75.43,75.25,75.25,113316.0,41.7311,41.7421,41.6425,41.6425,113316.0
2017-06-12 11:30:00,75.25,75.33,75.25,75.27,130835.0,41.6425,41.6868,41.6425,41.6536,130835.0
2017-06-12 11:40:00,75.26,75.41,75.26,75.39,89707.0,41.6481,41.7311,41.6481,41.72,89707.0
2017-06-12 11:50:00,75.39,75.4,75.35,75.35,115989.0,41.72,41.7255,41.6979,41.6979,115989.0
2017-06-12 12:00:00,75.35,75.41,75.31,75.31,69417.0,41.6979,41.7311,41.6757,41.6757,69417.0
2017-06-12 12:10:00,75.31,75.33,75.26,75.31,76630.0,41.6757,41.6868,41.6481,41.6757,76630.0
2017-06-12 12:20:00,75.31,75.39,75.3,75.39,67153.0,41.6757,41.72,41.6702,41.72,67153.0
2017-06-12 12:30:00,75.39,75.39,75.3,75.32,93326.0,41.72,41.72,41.6702,41.6813,93326.0
2017-06-12 12:40:00,75.32,75.35,75.28,75.31,68174.0,41.6813,41.6979,41.6591,41.6757,68174.0
2017-06-12 12:50:00,75.31,75.38,75.29,75.34,75715.0,41.6757,41.7145,41.6647,41.6923,75715.0
2017-06-12 13:00:00,75.34,75.36,75.3,75.35,50969.0,41.6923,41.7034,41.6702,41.6979,50969.0
2017-06-12 13:10:00,75.34,75.37,75.31,75.36,46870.0,41.6923,41.7089,41.6757,41.7034,46870.0
2017-06-12 13:20:00,75.36,75.36,75.29,75.3,65664.0,41.7034,41.7034,41.6647,41.6702,65664.0
2017-06-12 13:30:00,75.31,75.32,75.26,75.31,78889.0,41.6757,41.6813,41.6481,41.6757,78889.0
2017-06-12 13:40:00,75.32,75.34,75.3,75.3,74022.0,41.6813,41.6923,41.6702,41.6702,74022.0
2017-06-12 13:50:00,75.3,75.36,75.28,75.29,80233.0,41.6702,41.7034,41.6591,41.6647,80233.0
2017-06-12 14:00:00,75.28,75.34,75.27,75.34,74111.0,41.6591,41.6923,41.6536,41.6923,74111.0
2017-06-12 14:10:00,75.34,75.37,75.31,75.35,74361.0,41.6923,41.7089,41.6757,41.6979,74361.0
2017-06-12 14:20:00,75.35,75.35,75.3,75.32,97562.0,41.6979,41.6979,41.6702,41.6813,97562.0
2017-06-12 14:30:00,75.32,75.36,75.3,75.36,90084.0,41.6813,41.7034,41.6702,41.7034,90084.0
2017-06-12 14:40:00,75.36,75.39,75.31,75.31,107191.0,41.7034,41.72,41.6757,41.6757,107191.0
2017-06-12 14:50:00,75.31,75.37,75.31,75.37,91465.0,41.6757,41.7089,41.6757,41.7089,91465.0
2017-06-12 15:00:00,75.37,75.43,75.34,75.42,77828.0,41.7089,41.7421,41.6923,41.7366,77828.0
2017-06-12 15:10:00,75.42,75.45,75.38,75.4,157784.0,41.7366,41.7532,41.7145,41.7255,157784.0
2017-06-12 15:20:00,75.4,75.42,75.37,75.37,99408.0,41.7255,41.7366,41.7089,41.7089,99408.0
2017-06-12 15:30:00,75.37,75.4,75.31,75.32,168455.0,41.7089,41.7255,41.6757,41.6813,168455.0
2017-06-12 15:40:00,75.32,75.34,75.28,75.28,224970.0,41.6813,41.6923,41.6591,41.6591,224970.0
2017-06-12 15:50:00,75.28,75.44,75.28,75.42,489582.0,41.6591,41.7477,41.6591,41.7366,489582.0
2017-06-13 09:30:00,74.73,74.85,74.6,74.67,269371.0,41.6914,41.7583,41.6188,41.6579,269371.0
2017-06-13 09:40:00,74.67,74.79,74.61,74.73,113129.0,41.6579,41.7248,41.6244,41.6914,113129.0
2017-06-13 09:50:00,74.73,74.8,74.67,74.71,155633.0,41.6914,41.7304,41.6579,41.6802,155633.0
2017-06-13 10:00:00,74.71,74.78,74.69,74.73,131806.0,41.6802,41.7192,41.669,41.6914,131806.0
2017-06-13 10:10:00,74.73,74.75,74.66,74.69,105530.0,41.6914,41.7025,41.6523,41.669,105530.0
2017-06-13 10:20:00,74.69,74.79,74.68,74.77,100174.0,41.669,41.7248,41.6635,41.7137,100174.0
2017-06-13 10:30:00,74.76,74.78,74.71,74.74,125098.0,41.7081,41.7192,41.6802,41.6969,125098.0
2017-06-13 10:40:00,74.73,74.77,74.64,74.7,171259.0,41.6914,41.7137,41.6411,41.6746,171259.0
2017-06-13 10:50:00,74.7,74.72,74.48,74.49,186110.0,41.6746,41.6858,41.5519,41.5575,186110.0
2017-06-13 11:00:00,74.49,74.6,74.47,74.59,118073.0,41.5575,41.6188,41.5463,41.6132,118073.0
2017-06-13 11:10:00,74.59,74.74,74.56,74.7,113490.0,41.6132,41.6969,41.5965,41.6746,113490.0
2017-06-13 11:20:00,74.7,74.82,74.65,74.8,156604.0,41.6746,41.7416,41.6467,41.7304,156604.0
2017-06-13 11:30:00,74.79,74.8,74.7,74.72,118842.0,41.7248,41.7304,41.6746,41.6858,118842.0
2017-06-13 11:40:00,74.72,74.82,74.72,74.78,75662.0,41.6858,41.7416,41.6858,41.7192,75662.0
2017-06-13 11:50:00,74.77,74.79,74.74,74.76,58346.0,41.7137,41.7248,41.6969,41.7081,58346.0
2017-06-13 12:00:00,74.76,74.8,74.71,74.71,62990.0,41.7081,41.7304,41.6802,41.6802,62990.0
2017-06-13 12:10:00,74.71,74.78,74.71,74.77,49784.0,41.6802,41.7192,41.6802,41.7137,49784.0
2017-06-13 12:20:00,74.78,74.8,74.75,74.77,43555.0,41.7192,41.7304,41.7025,41.7137,43555.0
2017-06-13 12:30:00,74.77,74.83,74.76,74.82,51336.0,41.7137,41.7471,41.7081,41.7416,51336.0
2017-06-13 12:40:00,74.83,74.87,74.78,74.8,59018.0,41.7471,41.7695,41.7192,41.7304,59018.0
2017-06-13 12:50:00,74.8,74.86,74.77,74.83,49171.0,41.7304,41.7639,41.7137,41.7471,49171.0
2017-06-13 13:00:00,74.84,74.96,74.83,74.92,71496.0,41.7527,41.8197,41.7471,41.7974,71496.0
2017-06-13 13:10:00,74.92,74.97,74.92,74.92,81169.0,41.7974,41.8252,41.7974,41.7974,81169.0
2017-06-13 13:20:00,74.92,74.93,74.88,74.93,61773.0,41.7974,41.8029,41.775,41.8029,61773.0
2017-06-13 13:30:00,74.92,74.93,74.87,74.91,48382.0,41.7974,41.8029,41.7695,41.7918,48382.0
2017-06-13 13:40:00,74.92,74.92,74.85,74.9,60636.0,41.7974,41.7974,41.7583,41.7862,60636.0
2017-06-13 13:50:00,74.9,74.9,74.85,74.87,61644.0,41.7862,41.7862,41.7583,41.7695,61644.0
2017-06-13 14:00:00,74.86,74.89,74.85,74.89,73000.0,41.7639,41.7806,41.7583,41.7806,73000.0
2017-06-13 14:10:00,74.89,74.92,74.86,74.92,51156.0,41.7806,41.7974,41.7639,41.7974,51156.0
2017-06-13 14:20:00,74.92,74.92,74.87,74.87,51394.0,41.7974,41.7974,41.7695,41.7695,51394.0
2017-06-13 14:30:00,74.88,74.89,74.79,74.8,57924.0,41.775,41.7806,41.7248,41.7304,57924.0
2017-06-13 14:40:00,74.81,74.84,74.79,74.82,48642.0,41.736,41.7527,41.7248,41.7416,48642.0
2017-06-13 14:50:00,74.82,74.85,74.76,74.78,63777.0,41.7416,41.7583,41.7081,41.7192,63777.0
2017-06-13 15:00:00,74.78,74.84,74.76,74.8,116089.0,41.7192,41.7527,41.7081,41.7304,116089.0
2017-06-13 15:10:00,74.8,74.86,74.79,74.85,92452.0,41.7304,41.7639,41.7248,41.7583,92452.0
2017-06-13 15:20:00,74.86,74.96,74.85,74.94,104371.0,41.7639,41.8197,41.7583,41.8085,104371.0
2017-06-13 15:30:00,74.94,74.99,74.89,74.94,156609.0,41.8085,41.8364,41.7806,41.8085,156609.0
2017-06-13 15:40:00,74.94,74.97,74.87,74.89,153009.0,41.8085,41.8252,41.7695,41.7806,153009.0
2017-06-13 15:50:00,74.89,74.99,74.85,74.96,442600.0,41.7806,41.8364,41.7583,41.8197,442600.0
2017-06-14 09:30:00,75.34,75.41,75.16,75.35,183454.0,42.0317,42.0707,41.9312,42.0372,183454.0
2017-06-14 09:40:00,75.36,75.37,75.27,75.29,86400.0,42.0428,42.0484,41.9926,42.0038,86400.0
2017-06-14 09:50:00,75.29,75.34,75.26,75.27,127535.0,42.0038,42.0317,41.987,41.9926,127535.0
2017-06-14 10:00:00,75.26,75.29,75.17,75.24,95933.0,41.987,42.0038,41.9368,41.9759,95933.0
2017-06-14 10:10:00,75.25,75.26,75.09,75.13,137970.0,41.9815,41.987,41.8922,41.9145,137970.0
2017-06-14 10:20:00,75.13,75.28,75.09,75.27,110298.0,41.9145,41.9982,41.8922,41.9926,110298.0
2017-06-14 10:30:00,75.27,75.43,75.26,75.41,186563.0,41.9926,42.0819,41.987,42.0707,186563.0
2017-06-14 10:40:00,75.4,75.64,75.38,75.6,162950.0,42.0651,42.199,42.054,42.1767,162950.0
2017-06-14 10:50:00,75.6,75.62,75.42,75.48,97166.0,42.1767,42.1879,42.0763,42.1098,97166.0
2017-06-14 11:00:00,75.49,75.55,75.46,75.55,46191.0,42.1153,42.1488,42.0986,42.1488,46191.0
2017-06-14 11:10:00,75.55,75.57,75.52,75.55,63335.0,42.1488,42.16,42.1321,42.1488,63335.0
2017-06-14 11:20:00,75.55,75.63,75.54,75.63,81638.0,42.1488,42.1935,42.1432,42.1935,81638.0
2017-06-14 11:30:00,75.63,75.66,75.61,75.64,139462.0,42.1935,42.2102,42.1823,42.199,139462.0
2017-06-14 11:40:00,75.63,75.73,75.63,75.73,172397.0,42.1935,42.2492,42.1935,42.2492,172397.0
2017-06-14 11:50:00,75.74,75.82,75.71,75.8,89967.0,42.2548,42.2995,42.2381,42.2883,89967.0
2017-06-14 12:00:00,75.81,75.95,75.8,75.94,53502.0,42.2939,42.372,42.2883,42.3664,53502.0
2017-06-14 12:10:00,75.94,75.99,75.93,75.96,77550.0,42.3664,42.3943,42.3608,42.3776,77550.0
2017-06-14 12:20:00,75.96,76.0,75.93,75.98,67197.0,42.3776,42.3999,42.3608,42.3887,67197.0
2017-06-14 12:30:00,75.97,75.99,75.9,75.96,60953.0,42.3831,42.3943,42.3441,42.3776,60953.0
2017-06-14 12:40:00,75.96,75.97,75.88,75.88,75463.0,42.3776,42.3831,42.3329,42.3329,75463.0
2017-06-14 12:50:00,75.89,75.89,75.84,75.87,69089.0,42.3385,42.3385,42.3106,42.3273,69089.0
2017-06-14 13:00:00,75.87,75.96,75.86,75.95,58098.0,42.3273,42.3776,42.3218,42.372,58098.0
2017-06-14 13:10:00,75.96,75.96,75.87,75.92,56378.0,42.3776,42.3776,42.3273,42.3552,56378.0
2017-06-14 13:20:00,75.92,75.95,75.9,75.91,47634.0,42.3552,42.372,42.3441,42.3497,47634.0
2017-06-14 13:30:00,75.91,75.93,75.84,75.87,54993.0,42.3497,42.3608,42.3106,42.3273,54993.0
2017-06-14 13:40:00,75.87,75.92,75.83,75.89,97889.0,42.3273,42.3552,42.305,42.3385,97889.0
2017-06-14 13:50:00,75.89,75.92,75.82,75.82,36167.0,42.3385,42.3552,42.2995,42.2995,36167.0
2017-06-14 14:00:00,75.84,75.91,75.76,75.89,54367.0,42.3106,42.3497,42.266,42.3385,54367.0
2017-06-14 14:10:00,75.88,75.92,75.75,75.78,85853.0,42.3329,42.3552,42.2604,42.2771,85853.0
2017-06-14 14:20:00,75.77,75.79,75.68,75.69,55364.0,42.2716,42.2827,42.2213,42.2269,55364.0
2017-06-14 14:30:00,75.68,75.76,75.64,75.73,113293.0,42.2213,42.266,42.199,42.2492,113293.0
2017-06-14 14:40:00,75.72,75.74,75.64,75.69,152673.0,42.2437,42.2548,42.199,42.2269,152673.0
2017-06-14 14:50:00,75.69,75.75,75.65,75.65,71664.0,42.2269,42.2604,42.2046,42.2046,71664.0
2017-06-14 15:00:00,75.65,75.65,75.51,75.56,114685.0,42.2046,42.2046,42.1265,42.1544,114685.0
2017-06-14 15:10:00,75.56,75.72,75.46,75.7,162669.0,42.1544,42.2437,42.0986,42.2325,162669.0
2017-06-14 15:20:00,75.7,75.71,75.64,75.66,120346.0,42.2325,42.2381,42.199,42.2102,120346.0
2017-06-14 15:30:00,75.65,75.69,75.59,75.68,165951.0,42.2046,42.2269,42.1711,42.2213,165951.0
2017-06-14 15:40:00,75.68,75.84,75.67,75.81,317285.0,42.2213,42.3106,42.2158,42.2939,317285.0
2017-06-14 15:50:00,75.81,75.9,75.7,75.75,528109.0,42.2939,42.3441,42.2325,42.2604,528109.0
2017-06-15 09:30:00,75.62,75.68,75.51,75.54,113437.0,42.1879,42.2213,42.1265,42.1432,113437.0
2017-06-15 09:40:00,75.53,75.57,75.36,75.38,92902.0,42.1377,42.16,42.0428,42.054,92902.0
2017-06-15 09:50:00,75.38,75.53,75.33,75.48,85094.0,42.054,42.1377,42.0261,42.1098,85094.0
2017-06-15 10:00:00,75.48,75.69,75.48,75.65,87011.0,42.1098,42.2269,42.1098,42.2046,87011.0
2017-06-15 10:10:00,75.64,75.83,75.62,75.82,68900.0,42.199,42.305,42.1879,42.2995,68900.0
2017-06-15 10:20:00,75.82,75.87,75.8,75.84,51159.0,42.2995,42.3273,42.2883,42.3106,51159.0
2017-06-15 10:30:00,75.84,75.9,75.78,75.84,93575.0,42.3106,42.3441,42.2771,42.3106,93575.0
2017-06-15 10:40:00,75.84,76.1,75.83,76.07,140020.0,42.3106,42.4557,42.305,42.4389,140020.0
2017-06-15 10:50:00,76.07,76.07,75.97,76.0,77141.0,42.4389,42.4389,42.3831,42.3999,77141.0
2017-06-15 11:00:00,75.99,75.99,75.86,75.98,64385.0,42.3943,42.3943,42.3218,42.3887,64385.0
2017-06-15 11:10:00,75.98,76.06,75.94,76.04,64297.0,42.3887,42.4333,42.3664,42.4222,64297.0
2017-06-15 11:20:00,76.04,76.1,76.0,76.1,64029.0,42.4222,42.4557,42.3999,42.4557,64029.0
2017-06-15 11:30:00,76.1,76.1,75.96,75.97,70882.0,42.4557,42.4557,42.3776,42.3831,70882.0
2017-06-15 11:40:00,75.97,76.02,75.93,76.01,51407.0,42.3831,42.411,42.3608,42.4055,51407.0
2017-06-15 11:50:00,76.0,76.05,75.98,76.0,75142.0,42.3999,42.4278,42.3887,42.3999,75142.0
2017-06-15 12:00:00,76.01,76.02,75.98,76.0,53776.0,42.4055,42.411,42.3887,42.3999,53776.0
2017-06-15 12:10:00,76.0,76.01,75.96,75.99,50273.0,42.3999,42.4055,42.3776,42.3943,50273.0
2017-06-15 12:20:00,75.99,76.03,75.93,75.93,44292.0,42.3943,42.4166,42.3608,42.3608,44292.0
2017-06-15 12:30:00,75.93,75.97,75.92,75.95,76419.0,42.3608,42.3831,42.3552,42.372,76419.0
2017-06-15 12:40:00,75.94,75.96,75.92,75.95,37811.0,42.3664,42.3776,42.3552,42.372,37811.0
2017-06-15 12:50:00,75.95,76.0,75.93,75.98,89643.0,42.372,42.3999,42.3608,42.3887,89643.0
2017-06-15 13:00:00,75.99,76.04,75.99,76.03,57369.0,42.3943,42.4222,42.3943,42.4166,57369.0
2017-06-15 13:10:00,76.03,76.1,76.01,76.09,49688.0,42.4166,42.4557,42.4055,42.4501,49688.0
2017-06-15 13:20:00,76.09,76.12,76.07,76.1,56369.0,42.4501,42.4668,42.4389,42.4557,56369.0
2017-06-15 13:30:00,76.09,76.12,76.06,76.08,36751.0,42.4501,42.4668,42.4333,42.4445,36751.0
2017-06-15 13:40:00,76.09,76.12,76.07,76.1,53315.0,42.4501,42.4668,42.4389,42.4557,53315.0
2017-06-15 13:50:00,76.1,76.11,76.07,76.08,53878.0,42.4557,42.4612,42.4389,42.4445,53878.0
2017-06-15 14:00:00,76.08,76.13,76.06,76.1,44518.0,42.4445,42.4724,42.4333,42.4557,44518.0
2017-06-15 14:10:00,76.11,76.15,76.1,76.15,62800.0,42.4612,42.4836,42.4557,42.4836,62800.0
2017-06-15 14:20:00,76.14,76.25,76.14,76.24,138315.0,42.478,42.5393,42.478,42.5338,138315.0
2017-06-15 14:30:00,76.24,76.32,76.23,76.3,93321.0,42.5338,42.5784,42.5282,42.5672,93321.0
2017-06-15 14:40:00,76.29,76.36,76.28,76.34,80847.0,42.5617,42.6007,42.5561,42.5896,80847.0
2017-06-15 14:50:00,76.34,76.4,76.33,76.4,108461.0,42.5896,42.623,42.584,42.623,108461.0
2017-06-15 15:00:00,76.41,76.42,76.37,76.4,140262.0,42.6286,42.6342,42.6063,42.623,140262.0
2017-06-15 15:10:00,76.39,76.42,76.36,76.38,91186.0,42.6175,42.6342,42.6007,42.6119,91186.0
2017-06-15 15:20:00,76.39,76.42,76.37,76.4,149702.0,42.6175,42.6342,42.6063,42.623,149702.0
2017-06-15 15:30:00,76.4,76.48,76.39,76.42,203503.0,42.623,42.6677,42.6175,42.6342,203503.0
2017-06-15 15:40:00,76.42,76.46,76.39,76.45,233481.0,42.6342,42.6565,42.6175,42.6509,233481.0
2017-06-15 15:50:00,76.45,76.45,76.34,76.42,528890.0,42.6509,42.6509,42.5896,42.6342,528890.0
2017-06-16 09:30:00,76.67,76.94,76.43,76.66,1370907.0,42.7737,42.9243,42.6398,42.7681,1370907.0
2017-06-16 09:40:00,76.67,76.69,76.51,76.62,157300.0,42.7737,42.7848,42.6844,42.7458,157300.0
2017-06-16 09:50:00,76.63,76.64,76.44,76.48,188076.0,42.7513,42.7569,42.6453,42.6677,188076.0
2017-06-16 10:00:00,76.47,76.5,76.32,76.42,102320.0,42.6621,42.6788,42.5784,42.6342,102320.0
2017-06-16 10:10:00,76.42,76.56,76.41,76.47,95938.0,42.6342,42.7123,42.6286,42.6621,95938.0
2017-06-16 10:20:00,76.47,76.48,76.41,76.47,91467.0,42.6621,42.6677,42.6286,42.6621,91467.0
2017-06-16 10:30:00,76.47,76.52,76.41,76.45,119737.0,42.6621,42.69,42.6286,42.6509,119737.0
2017-06-16 10:40:00,76.45,76.47,76.34,76.38,60351.0,42.6509,42.6621,42.5896,42.6119,60351.0
2017-06-16 10:50:00,76.37,76.51,76.34,76.43,155775.0,42.6063,42.6844,42.5896,42.6398,155775.0
2017-06-16 11:00:00,76.43,76.47,76.39,76.39,66697.0,42.6398,42.6621,42.6175,42.6175,66697.0
2017-06-16 11:10:00,76.39,76.56,76.39,76.54,74922.0,42.6175,42.7123,42.6175,42.7011,74922.0
2017-06-16 11:20:00,76.54,76.56,76.51,76.52,56728.0,42.7011,42.7123,42.6844,42.69,56728.0
2017-06-16 11:30:00,76.52,76.61,76.51,76.54,75445.0,42.69,42.7402,42.6844,42.7011,75445.0
2017-06-16 11:40:00,76.54,76.59,76.52,76.58,42954.0,42.7011,42.729,42.69,42.7235,42954.0
2017-06-16 11:50:00,76.58,76.67,76.54,76.66,65863.0,42.7235,42.7737,42.7011,42.7681,65863.0
2017-06-16 12:00:00,76.67,76.74,76.65,76.69,59529.0,42.7737,42.8127,42.7625,42.7848,59529.0
2017-06-16 12:10:00,76.7,76.72,76.66,76.67,40988.0,42.7904,42.8016,42.7681,42.7737,40988.0
2017-06-16 12:20:00,76.68,76.71,76.65,76.65,37503.0,42.7792,42.796,42.7625,42.7625,37503.0
2017-06-16 12:30:00,76.65,76.66,76.53,76.55,52881.0,42.7625,42.7681,42.6956,42.7067,52881.0
2017-06-16 12:40:00,76.55,76.64,76.55,76.63,64559.0,42.7067,42.7569,42.7067,42.7513,64559.0
2017-06-16 12:50:00,76.63,76.68,76.61,76.64,31233.0,42.7513,42.7792,42.7402,42.7569,31233.0
2017-06-16 13:00:00,76.63,76.65,76.61,76.62,33097.0,42.7513,42.7625,42.7402,42.7458,33097.0
2017-06-16 13:10:00,76.62,76.64,76.54,76.56,50994.0,42.7458,42.7569,42.7011,42.7123,50994.0
2017-06-16 13:20:00,76.56,76.63,76.54,76.61,61321.0,42.7123,42.7513,42.7011,42.7402,61321.0
2017-06-16 13:30:00,76.61,76.67,76.6,76.63,30410.0,42.7402,42.7737,42.7346,42.7513,30410.0
2017-06-16 13:40:00,76.63,76.67,76.61,76.66,35829.0,42.7513,42.7737,42.7402,42.7681,35829.0
2017-06-16 13:50:00,76.67,76.69,76.63,76.68,32107.0,42.7737,42.7848,42.7513,42.7792,32107.0
2017-06-16 14:00:00,76.68,76.74,76.67,76.74,67124.0,42.7792,42.8127,42.7737,42.8127,67124.0
2017-06-16 14:10:00,76.75,76.75,76.7,76.7,41899.0,42.8183,42.8183,42.7904,42.7904,41899.0
2017-06-16 14:20:00,76.71,76.73,76.62,76.64,56545.0,42.796,42.8071,42.7458,42.7569,56545.0
2017-06-16 14:30:00,76.64,76.76,76.62,76.71,59635.0,42.7569,42.8239,42.7458,42.796,59635.0
2017-06-16 14:40:00,76.7,76.72,76.66,76.68,37799.0,42.7904,42.8016,42.7681,42.7792,37799.0
2017-06-16 14:50:00,76.69,76.8,76.68,76.78,84882.0,42.7848,42.8462,42.7792,42.835,84882.0
2017-06-16 15:00:00,76.79,76.85,76.77,76.81,99225.0,42.8406,42.8741,42.8295,42.8518,99225.0
2017-06-16 15:10:00,76.8,76.85,76.77,76.81,89608.0,42.8462,42.8741,42.8295,42.8518,89608.0
2017-06-16 15:20:00,76.82,76.88,76.79,76.84,122208.0,42.8573,42.8908,42.8406,42.8685,122208.0
2017-06-16 15:30:00,76.84,76.89,76.82,76.89,159491.0,42.8685,42.8964,42.8573,42.8964,159491.0
2017-06-16 15:40:00,76.89,77.04,76.87,76.94,342123.0,42.8964,42.9801,42.8852,42.9243,342123.0
2017-06-16 15:50:00,76.94,77.29,76.93,77.28,1147913.0,42.9243,43.1196,42.9187,43.114,1147913.0
2017-06-19 09:30:00,77.38,77.38,77.2,77.36,191597.0,43.1698,43.1698,43.0693,43.1586,191597.0
2017-06-19 09:40:00,77.35,77.43,77.3,77.42,132578.0,43.153,43.1977,43.1251,43.1921,132578.0
2017-06-19 09:50:00,77.43,77.54,77.4,77.52,257193.0,43.1977,43.259,43.1809,43.2479,257193.0
2017-06-19 10:00:00,77.52,77.63,77.44,77.48,187439.0,43.2479,43.3092,43.2032,43.2256,187439.0
2017-06-19 10:10:00,77.49,77.69,77.49,77.6,119752.0,43.2311,43.3427,43.2311,43.2925,119752.0
2017-06-19 10:20:00,77.61,77.66,77.56,77.65,125738.0,43.2981,43.326,43.2702,43.3204,125738.0
2017-06-19 10:30:00,77.65,77.74,77.63,77.66,127418.0,43.3204,43.3706,43.3092,43.326,127418.0
2017-06-19 10:40:00,77.65,77.66,77.56,77.6,100111.0,43.3204,43.326,43.2702,43.2925,100111.0
2017-06-19 10:50:00,77.6,77.62,77.54,77.56,67071.0,43.2925,43.3037,43.259,43.2702,67071.0
2017-06-19 11:00:00,77.57,77.64,77.56,77.62,64736.0,43.2758,43.3148,43.2702,43.3037,64736.0
2017-06-19 11:10:00,77.63,77.67,77.62,77.67,57127.0,43.3092,43.3316,43.3037,43.3316,57127.0
2017-06-19 11:20:00,77.67,77.74,77.65,77.73,84352.0,43.3316,43.3706,43.3204,43.365,84352.0
2017-06-19 11:30:00,77.72,77.73,77.64,77.69,91834.0,43.3595,43.365,43.3148,43.3427,91834.0
2017-06-19 11:40:00,77.69,77.74,77.67,77.71,41516.0,43.3427,43.3706,43.3316,43.3539,41516.0
2017-06-19 11:50:00,77.72,77.78,77.71,77.73,77366.0,43.3595,43.3929,43.3539,43.365,77366.0
2017-06-19 12:00:00,77.73,77.76,77.72,77.73,28398.0,43.365,43.3818,43.3595,43.365,28398.0
2017-06-19 12:10:00,77.73,77.73,77.66,77.71,53258.0,43.365,43.365,43.326,43.3539,53258.0
2017-06-19 12:20:00,77.71,77.72,77.63,77.67,69576.0,43.3539,43.3595,43.3092,43.3316,69576.0
2017-06-19 12:30:00,77.67,77.69,77.62,77.63,46291.0,43.3316,43.3427,43.3037,43.3092,46291.0
2017-06-19 12:40:00,77.63,77.66,77.6,77.66,29256.0,43.3092,43.326,43.2925,43.326,29256.0
2017-06-19 12:50:00,77.65,77.66,77.57,77.58,48580.0,43.3204,43.326,43.2758,43.2813,48580.0
2017-06-19 13:00:00,77.58,77.59,77.5,77.52,36365.0,43.2813,43.2869,43.2367,43.2479,36365.0
2017-06-19 13:10:00,77.51,77.64,77.5,77.63,65636.0,43.2423,43.3148,43.2367,43.3092,65636.0
2017-06-19 13:20:00,77.63,77.69,77.62,77.63,111999.0,43.3092,43.3427,43.3037,43.3092,111999.0
2017-06-19 13:30:00,77.62,77.62,77.56,77.57,44473.0,43.3037,43.3037,43.2702,43.2758,44473.0
2017-06-19 13:40:00,77.58,77.67,77.57,77.62,113443.0,43.2813,43.3316,43.2758,43.3037,113443.0
2017-06-19 13:50:00,77.62,77.62,77.58,77.6,47766.0,43.3037,43.3037,43.2813,43.2925,47766.0
2017-06-19 14:00:00,77.59,77.6,77.48,77.57,92178.0,43.2869,43.2925,43.2256,43.2758,92178.0
2017-06-19 14:10:00,77.58,77.63,77.58,77.63,56723.0,43.2813,43.3092,43.2813,43.3092,56723.0
2017-06-19 14:20:00,77.64,77.72,77.64,77.65,72758.0,43.3148,43.3595,43.3148,43.3204,72758.0
2017-06-19 14:30:00,77.64,77.65,77.58,77.59,67158.0,43.3148,43.3204,43.2813,43.2869,67158.0
2017-06-19 14:40:00,77.6,77.62,77.55,77.56,64900.0,43.2925,43.3037,43.2646,43.2702,64900.0
2017-06-19 14:50:00,77.56,77.58,77.53,77.57,43155.0,43.2702,43.2813,43.2535,43.2758,43155.0
2017-06-19 15:00:00,77.57,77.64,77.55,77.59,114709.0,43.2758,43.3148,43.2646,43.2869,114709.0
2017-06-19 15:10:00,77.6,77.65,77.57,77.65,62575.0,43.2925,43.3204,43.2758,43.3204,62575.0
2017-06-19 15:20:00,77.65,77.65,77.59,77.59,113804.0,43.3204,43.3204,43.2869,43.2869,113804.0
2017-06-19 15:30:00,77.6,77.76,77.59,77.76,151637.0,43.2925,43.3818,43.2869,43.3818,151637.0
2017-06-19 15:40:00,77.76,77.76,77.67,77.67,165536.0,43.3818,43.3818,43.3316,43.3316,165536.0
2017-06-19 15:50:00,77.68,77.71,77.61,77.7,446588.0,43.3371,43.3539,43.2981,43.3483,446588.0
2017-06-20 09:30:00,77.63,77.79,77.53,77.71,153812.0,43.3092,43.3985,43.2535,43.3539,153812.0
2017-06-20 09:40:00,77.7,77.71,77.6,77.69,55776.0,43.3483,43.3539,43.2925,43.3427,55776.0
2017-06-20 09:50:00,77.69,77.74,77.66,77.69,58652.0,43.3427,43.3706,43.326,43.3427,58652.0
2017-06-20 10:00:00,77.69,77.7,77.51,77.53,101134.0,43.3427,43.3483,43.2423,43.2535,101134.0
2017-06-20 10:10:00,77.53,77.56,77.48,77.52,69551.0,43.2535,43.2702,43.2256,43.2479,69551.0
2017-06-20 10:20:00,77.51,77.67,77.51,77.58,99228.0,43.2423,43.3316,43.2423,43.2813,99228.0
2017-06-20 10:30:00,77.58,77.63,77.55,77.59,73555.0,43.2813,43.3092,43.2646,43.2869,73555.0
2017-06-20 10:40:00,77.59,77.62,77.53,77.62,76361.0,43.2869,43.3037,43.2535,43.3037,76361.0
2017-06-20 10:50:00,77.62,77.62,77.46,77.46,80576.0,43.3037,43.3037,43.2144,43.2144,80576.0
2017-06-20 11:00:00,77.47,77.59,77.43,77.55,90665.0,43.22,43.2869,43.1977,43.2646,90665.0
2017-06-20 11:10:00,77.56,77.56,77.48,77.52,90417.0,43.2702,43.2702,43.2256,43.2479,90417.0
2017-06-20 11:20:00,77.53,77.6,77.48,77.52,61095.0,43.2535,43.2925,43.2256,43.2479,61095.0
2017-06-20 11:30:00,77.52,77.61,77.5,77.59,69812.0,43.2479,43.2981,43.2367,43.2869,69812.0
2017-06-20 11:40:00,77.59,77.59,77.51,77.52,53288.0,43.2869,43.2869,43.2423,43.2479,53288.0
2017-06-20 11:50:00,77.52,77.53,77.44,77.47,66602.0,43.2479,43.2535,43.2032,43.22,66602.0
2017-06-20 12:00:00,77.48,77.51,77.45,77.5,38009.0,43.2256,43.2423,43.2088,43.2367,38009.0
2017-06-20 12:10:00,77.51,77.51,77.43,77.48,42437.0,43.2423,43.2423,43.1977,43.2256,42437.0
2017-06-20 12:20:00,77.48,77.49,77.38,77.41,60227.0,43.2256,43.2311,43.1698,43.1865,60227.0
2017-06-20 12:30:00,77.41,77.51,77.41,77.48,97531.0,43.1865,43.2423,43.1865,43.2256,97531.0
2017-06-20 12:40:00,77.48,77.53,77.44,77.49,36505.0,43.2256,43.2535,43.2032,43.2311,36505.0
2017-06-20 12:50:00,77.5,77.57,77.49,77.54,74388.0,43.2367,43.2758,43.2311,43.259,74388.0
2017-06-20 13:00:00,77.54,77.59,77.52,77.53,35986.0,43.259,43.2869,43.2479,43.2535,35986.0
2017-06-20 13:10:00,77.53,77.58,77.5,77.57,44580.0,43.2535,43.2813,43.2367,43.2758,44580.0
2017-06-20 13:20:00,77.56,77.59,77.52,77.53,35669.0,43.2702,43.2869,43.2479,43.2535,35669.0
2017-06-20 13:30:00,77.54,77.54,77.48,77.5,39159.0,43.259,43.259,43.2256,43.2367,39159.0
2017-06-20 13:40:00,77.5,77.52,77.47,77.49,38241.0,43.2367,43.2479,43.22,43.2311,38241.0
2017-06-20 13:50:00,77.49,77.5,77.44,77.47,39172.0,43.2311,43.2367,43.2032,43.22,39172.0
2017-06-20 14:00:00,77.47,77.48,77.4,77.45,58540.0,43.22,43.2256,43.1809,43.2088,58540.0
2017-06-20 14:10:00,77.45,77.46,77.38,77.4,41692.0,43.2088,43.2144,43.1698,43.1809,41692.0
2017-06-20 14:20:00,77.39,77.43,77.33,77.33,46597.0,43.1753,43.1977,43.1419,43.1419,46597.0
2017-06-20 14:30:00,77.33,77.42,77.33,77.42,52093.0,43.1419,43.1921,43.1419,43.1921,52093.0
2017-06-20 14:40:00,77.42,77.46,77.37,77.42,66760.0,43.1921,43.2144,43.1642,43.1921,66760.0
2017-06-20 14:50:00,77.42,77.48,77.42,77.46,49713.0,43.1921,43.2256,43.1921,43.2144,49713.0
2017-06-20 15:00:00,77.46,77.47,77.39,77.4,61827.0,43.2144,43.22,43.1753,43.1809,61827.0
2017-06-20 15:10:00,77.4,77.47,77.38,77.42,62088.0,43.1809,43.22,43.1698,43.1921,62088.0
2017-06-20 15:20:00,77.42,77.45,77.36,77.42,55237.0,43.1921,43.2088,43.1586,43.1921,55237.0
2017-06-20 15:30:00,77.42,77.45,77.39,77.43,110826.0,43.1921,43.2088,43.1753,43.1977,110826.0
2017-06-20 15:40:00,77.42,77.43,77.29,77.29,146447.0,43.1921,43.1977,43.1196,43.1196,146447.0
2017-06-20 15:50:00,77.29,77.35,77.29,77.33,305720.0,43.1196,43.153,43.1196,43.1419,305720.0
2017-06-21 09:30:00,77.4,77.63,77.38,77.6,141632.0,43.1809,43.3092,43.1698,43.2925,141632.0
2017-06-21 09:40:00,77.6,77.61,77.38,77.43,95391.0,43.2925,43.2981,43.1698,43.1977,95391.0
2017-06-21 09:50:00,77.42,77.46,77.37,77.43,93271.0,43.1921,43.2144,43.1642,43.1977,93271.0
2017-06-21 10:00:00,77.43,77.53,77.42,77.43,76126.0,43.1977,43.2535,43.1921,43.1977,76126.0
2017-06-21 10:10:00,77.42,77.44,77.34,77.36,57168.0,43.1921,43.2032,43.1475,43.1586,57168.0
2017-06-21 10:20:00,77.37,77.38,77.3,77.32,89852.0,43.1642,43.1698,43.1251,43.1363,89852.0
2017-06-21 10:30:00,77.31,77.36,77.25,77.35,86282.0,43.1307,43.1586,43.0972,43.153,86282.0
2017-06-21 10:40:00,77.34,77.45,77.33,77.37,106199.0,43.1475,43.2088,43.1419,43.1642,106199.0
2017-06-21 10:50:00,77.36,77.36,77.22,77.24,110725.0,43.1586,43.1586,43.0805,43.0917,110725.0
2017-06-21 11:00:00,77.23,77.26,77.16,77.18,81977.0,43.0861,43.1028,43.047,43.0582,81977.0
2017-06-21 11:10:00,77.19,77.2,77.06,77.07,69480.0,43.0638,43.0693,42.9912,42.9968,69480.0
2017-06-21 11:20:00,77.07,77.08,76.92,76.92,82832.0,42.9968,43.0024,42.9131,42.9131,82832.0
2017-06-21 11:30:00,76.92,77.05,76.87,77.02,83983.0,42.9131,42.9857,42.8852,42.9689,83983.0
2017-06-21 11:40:00,77.01,77.02,76.94,76.95,77195.0,42.9633,42.9689,42.9243,42.9299,77195.0
2017-06-21 11:50:00,76.95,76.98,76.92,76.98,41885.0,42.9299,42.9466,42.9131,42.9466,41885.0
2017-06-21 12:00:00,76.98,77.07,76.98,77.06,56144.0,42.9466,42.9968,42.9466,42.9912,56144.0
2017-06-21 12:10:00,77.06,77.1,77.01,77.02,52128.0,42.9912,43.0136,42.9633,42.9689,52128.0
2017-06-21 12:20:00,77.03,77.09,77.01,77.08,61748.0,42.9745,43.008,42.9633,43.0024,61748.0
2017-06-21 12:30:00,77.08,77.11,77.05,77.08,96290.0,43.0024,43.0191,42.9857,43.0024,96290.0
2017-06-21 12:40:00,77.07,77.08,76.98,76.98,48873.0,42.9968,43.0024,42.9466,42.9466,48873.0
2017-06-21 12:50:00,76.99,77.03,76.97,76.99,47788.0,42.9522,42.9745,42.941,42.9522,47788.0
2017-06-21 13:00:00,76.98,77.01,76.97,77.0,35666.0,42.9466,42.9633,42.941,42.9578,35666.0
2017-06-21 13:10:00,77.0,77.03,76.96,76.96,61657.0,42.9578,42.9745,42.9355,42.9355,61657.0
2017-06-21 13:20:00,76.97,77.0,76.92,76.95,31056.0,42.941,42.9578,42.9131,42.9299,31056.0
2017-06-21 13:30:00,76.95,76.99,76.94,76.96,35567.0,42.9299,42.9522,42.9243,42.9355,35567.0
2017-06-21 13:40:00,76.96,76.98,76.94,76.97,38621.0,42.9355,42.9466,42.9243,42.941,38621.0
2017-06-21 13:50:00,76.97,77.03,76.96,77.03,68225.0,42.941,42.9745,42.9355,42.9745,68225.0
2017-06-21 14:00:00,77.02,77.03,76.99,77.01,65793.0,42.9689,42.9745,42.9522,42.9633,65793.0
2017-06-21 14:10:00,77.0,77.05,76.99,77.04,56551.0,42.9578,42.9857,42.9522,42.9801,56551.0
2017-06-21 14:20:00,77.05,77.05,76.93,76.94,66519.0,42.9857,42.9857,42.9187,42.9243,66519.0
2017-06-21 14:30:00,76.94,77.01,76.93,77.01,68474.0,42.9243,42.9633,42.9187,42.9633,68474.0
2017-06-21 14:40:00,77.01,77.04,76.98,77.03,71335.0,42.9633,42.9801,42.9466,42.9745,71335.0
2017-06-21 14:50:00,77.04,77.04,77.0,77.01,97522.0,42.9801,42.9801,42.9578,42.9633,97522.0
2017-06-21 15:00:00,77.0,77.01,76.93,76.95,75351.0,42.9578,42.9633,42.9187,42.9299,75351.0
2017-06-21 15:10:00,76.95,76.98,76.91,76.93,53384.0,42.9299,42.9466,42.9076,42.9187,53384.0
2017-06-21 15:20:00,76.94,76.95,76.84,76.86,74543.0,42.9243,42.9299,42.8685,42.8797,74543.0
2017-06-21 15:30:00,76.86,76.94,76.85,76.91,95363.0,42.8797,42.9243,42.8741,42.9076,95363.0
2017-06-21 15:40:00,76.91,76.98,76.9,76.94,123807.0,42.9076,42.9466,42.902,42.9243,123807.0
2017-06-21 15:50:00,76.94,77.04,76.85,77.03,644312.0,42.9243,42.9801,42.8741,42.9745,644312.0
2017-06-22 09:30:00,76.98,76.98,76.57,76.74,180752.0,42.9466,42.9466,42.7179,42.8127,180752.0
2017-06-22 09:40:00,76.72,76.87,76.72,76.76,68005.0,42.8016,42.8852,42.8016,42.8239,68005.0
2017-06-22 09:50:00,76.77,76.87,76.63,76.64,122994.0,42.8295,42.8852,42.7513,42.7569,122994.0
2017-06-22 10:00:00,76.64,76.73,76.61,76.67,144227.0,42.7569,42.8071,42.7402,42.7737,144227.0
2017-06-22 10:10:00,76.68,76.7,76.56,76.64,104079.0,42.7792,42.7904,42.7123,42.7569,104079.0
2017-06-22 10:20:00,76.65,76.66,76.56,76.58,72017.0,42.7625,42.7681,42.7123,42.7235,72017.0
2017-06-22 10:30:00,76.58,76.59,76.53,76.55,63359.0,42.7235,42.729,42.6956,42.7067,63359.0
2017-06-22 10:40:00,76.54,76.63,76.54,76.61,106943.0,42.7011,42.7513,42.7011,42.7402,106943.0
2017-06-22 10:50:00,76.61,76.62,76.55,76.56,73682.0,42.7402,42.7458,42.7067,42.7123,73682.0
2017-06-22 11:00:00,76.56,76.6,76.55,76.57,73476.0,42.7123,42.7346,42.7067,42.7179,73476.0
2017-06-22 11:10:00,76.56,76.58,76.52,76.58,108466.0,42.7123,42.7235,42.69,42.7235,108466.0
2017-06-22 11:20:00,76.57,76.61,76.55,76.55,94888.0,42.7179,42.7402,42.7067,42.7067,94888.0
2017-06-22 11:30:00,76.56,76.61,76.55,76.56,61582.0,42.7123,42.7402,42.7067,42.7123,61582.0
2017-06-22 11:40:00,76.55,76.56,76.52,76.56,39695.0,42.7067,42.7123,42.69,42.7123,39695.0
2017-06-22 11:50:00,76.57,76.76,76.57,76.66,104845.0,42.7179,42.8239,42.7179,42.7681,104845.0
2017-06-22 12:00:00,76.66,76.67,76.6,76.62,42908.0,42.7681,42.7737,42.7346,42.7458,42908.0
2017-06-22 12:10:00,76.62,76.67,76.62,76.66,22707.0,42.7458,42.7737,42.7458,42.7681,22707.0
2017-06-22 12:20:00,76.66,76.78,76.65,76.77,45409.0,42.7681,42.835,42.7625,42.8295,45409.0
2017-06-22 12:30:00,76.77,76.78,76.73,76.73,36617.0,42.8295,42.835,42.8071,42.8071,36617.0
2017-06-22 12:40:00,76.73,76.77,76.7,76.76,64056.0,42.8071,42.8295,42.7904,42.8239,64056.0
2017-06-22 12:50:00,76.76,76.8,76.73,76.73,78188.0,42.8239,42.8462,42.8071,42.8071,78188.0
2017-06-22 13:00:00,76.73,76.8,76.73,76.75,33462.0,42.8071,42.8462,42.8071,42.8183,33462.0
2017-06-22 13:10:00,76.75,76.86,76.72,76.85,64303.0,42.8183,42.8797,42.8016,42.8741,64303.0
2017-06-22 13:20:00,76.85,76.85,76.75,76.76,44682.0,42.8741,42.8741,42.8183,42.8239,44682.0
2017-06-22 13:30:00,76.76,76.76,76.73,76.73,18582.0,42.8239,42.8239,42.8071,42.8071,18582.0
2017-06-22 13:40:00,76.72,76.74,76.68,76.73,41750.0,42.8016,42.8127,42.7792,42.8071,41750.0
2017-06-22 13:50:00,76.73,76.74,76.68,76.72,42749.0,42.8071,42.8127,42.7792,42.8016,42749.0
2017-06-22 14:00:00,76.72,76.76,76.67,76.75,35262.0,42.8016,42.8239,42.7737,42.8183,35262.0
2017-06-22 14:10:00,76.74,76.74,76.67,76.73,56330.0,42.8127,42.8127,42.7737,42.8071,56330.0
2017-06-22 14:20:00,76.72,76.73,76.66,76.67,32964.0,42.8016,42.8071,42.7681,42.7737,32964.0
2017-06-22 14:30:00,76.67,76.7,76.64,76.68,34931.0,42.7737,42.7904,42.7569,42.7792,34931.0
2017-06-22 14:40:00,76.68,76.69,76.61,76.62,53155.0,42.7792,42.7848,42.7402,42.7458,53155.0
2017-06-22 14:50:00,76.62,76.64,76.58,76.63,54078.0,42.7458,42.7569,42.7235,42.7513,54078.0
2017-06-22 15:00:00,76.63,76.66,76.61,76.63,61905.0,42.7513,42.7681,42.7402,42.7513,61905.0
2017-06-22 15:10:00,76.64,76.71,76.63,76.67,104031.0,42.7569,42.796,42.7513,42.7737,104031.0
2017-06-22 15:20:00,76.67,76.7,76.63,76.67,52087.0,42.7737,42.7904,42.7513,42.7737,52087.0
2017-06-22 15:30:00,76.67,76.67,76.53,76.54,119567.0,42.7737,42.7737,42.6956,42.7011,119567.0
2017-06-22 15:40:00,76.53,76.57,76.41,76.41,214813.0,42.6956,42.7179,42.6286,42.6286,214813.0
2017-06-22 15:50:00,76.41,76.49,76.39,76.47,324999.0,42.6286,42.6732,42.6175,42.6621,324999.0
2017-06-23 09:30:00,76.42,76.61,76.4,76.6,120583.0,42.6342,42.7402,42.623,42.7346,120583.0
2017-06-23 09:40:00,76.6,76.67,76.45,76.52,59183.0,42.7346,42.7737,42.6509,42.69,59183.0
2017-06-23 09:50:00,76.52,76.79,76.51,76.78,105282.0,42.69,42.8406,42.6844,42.835,105282.0
2017-06-23 10:00:00,76.78,76.83,76.72,76.72,119331.0,42.835,42.8629,42.8016,42.8016,119331.0
2017-06-23 10:10:00,76.72,76.78,76.59,76.63,59868.0,42.8016,42.835,42.729,42.7513,59868.0
2017-06-23 10:20:00,76.64,76.7,76.63,76.67,42848.0,42.7569,42.7904,42.7513,42.7737,42848.0
2017-06-23 10:30:00,76.67,76.82,76.64,76.81,44747.0,42.7737,42.8573,42.7569,42.8518,44747.0
2017-06-23 10:40:00,76.82,76.87,76.8,76.83,64325.0,42.8573,42.8852,42.8462,42.8629,64325.0
2017-06-23 10:50:00,76.83,76.83,76.71,76.71,49823.0,42.8629,42.8629,42.796,42.796,49823.0
2017-06-23 11:00:00,76.71,76.75,76.69,76.73,50009.0,42.796,42.8183,42.7848,42.8071,50009.0
2017-06-23 11:10:00,76.74,76.79,76.73,76.77,41260.0,42.8127,42.8406,42.8071,42.8295,41260.0
2017-06-23 11:20:00,76.78,76.83,76.77,76.78,50068.0,42.835,42.8629,42.8295,42.835,50068.0
2017-06-23 11:30:00,76.78,76.78,76.72,76.76,47924.0,42.835,42.835,42.8016,42.8239,47924.0
2017-06-23 11:40:00,76.77,76.84,76.74,76.83,35751.0,42.8295,42.8685,42.8127,42.8629,35751.0
2017-06-23 11:50:00,76.84,76.84,76.76,76.82,51763.0,42.8685,42.8685,42.8239,42.8573,51763.0
2017-06-23 12:00:00,76.81,76.85,76.8,76.82,39697.0,42.8518,42.8741,42.8462,42.8573,39697.0
2017-06-23 12:10:00,76.83,76.85,76.76,76.82,39320.0,42.8629,42.8741,42.8239,42.8573,39320.0
2017-06-23 12:20:00,76.82,76.89,76.79,76.89,37907.0,42.8573,42.8964,42.8406,42.8964,37907.0
2017-06-23 12:30:00,76.89,76.93,76.81,76.83,35242.0,42.8964,42.9187,42.8518,42.8629,35242.0
2017-06-23 12:40:00,76.83,76.84,76.77,76.8,27767.0,42.8629,42.8685,42.8295,42.8462,27767.0
2017-06-23 12:50:00,76.8,76.8,76.75,76.75,12302.0,42.8462,42.8462,42.8183,42.8183,12302.0
2017-06-23 13:00:00,76.76,76.81,76.75,76.78,31408.0,42.8239,42.8518,42.8183,42.835,31408.0
2017-06-23 13:10:00,76.78,76.84,76.77,76.81,27085.0,42.835,42.8685,42.8295,42.8518,27085.0
2017-06-23 13:20:00,76.81,76.81,76.7,76.71,41354.0,42.8518,42.8518,42.7904,42.796,41354.0
2017-06-23 13:30:00,76.72,76.8,76.72,76.77,25937.0,42.8016,42.8462,42.8016,42.8295,25937.0
2017-06-23 13:40:00,76.76,76.79,76.75,76.77,31122.0,42.8239,42.8406,42.8183,42.8295,31122.0
2017-06-23 13:50:00,76.76,76.79,76.74,76.76,46159.0,42.8239,42.8406,42.8127,42.8239,46159.0
2017-06-23 14:00:00,76.75,76.77,76.71,76.73,36406.0,42.8183,42.8295,42.796,42.8071,36406.0
2017-06-23 14:10:00,76.75,76.76,76.67,76.67,51007.0,42.8183,42.8239,42.7737,42.7737,51007.0
2017-06-23 14:20:00,76.68,76.69,76.63,76.63,57796.0,42.7792,42.7848,42.7513,42.7513,57796.0
2017-06-23 14:30:00,76.63,76.67,76.61,76.67,53220.0,42.7513,42.7737,42.7402,42.7737,53220.0
2017-06-23 14:40:00,76.66,76.67,76.62,76.63,35587.0,42.7681,42.7737,42.7458,42.7513,35587.0
2017-06-23 14:50:00,76.63,76.64,76.57,76.59,49742.0,42.7513,42.7569,42.7179,42.729,49742.0
2017-06-23 15:00:00,76.59,76.6,76.49,76.56,84334.0,42.729,42.7346,42.6732,42.7123,84334.0
2017-06-23 15:10:00,76.56,76.59,76.54,76.59,61053.0,42.7123,42.729,42.7011,42.729,61053.0
2017-06-23 15:20:00,76.58,76.59,76.46,76.47,53951.0,42.7235,42.729,42.6565,42.6621,53951.0
2017-06-23 15:30:00,76.46,76.52,76.45,76.46,108598.0,42.6565,42.69,42.6509,42.6565,108598.0
2017-06-23 15:40:00,76.45,76.55,76.45,76.53,134154.0,42.6509,42.7067,42.6509,42.6956,134154.0
2017-06-23 15:50:00,76.53,76.54,76.45,76.5,297887.0,42.6956,42.7011,42.6509,42.6788,297887.0
2017-06-26 09:30:00,76.48,76.64,76.42,76.5,240665.0,42.6677,42.7569,42.6342,42.6788,240665.0
2017-06-26 09:40:00,76.51,76.55,76.42,76.47,117223.0,42.6844,42.7067,42.6342,42.6621,117223.0
2017-06-26 09:50:00,76.47,76.65,76.46,76.65,196015.0,42.6621,42.7625,42.6565,42.7625,196015.0
2017-06-26 10:00:00,76.65,76.77,76.63,76.72,124086.0,42.7625,42.8295,42.7513,42.8016,124086.0
2017-06-26 10:10:00,76.72,76.83,76.67,76.82,64396.0,42.8016,42.8629,42.7737,42.8573,64396.0
2017-06-26 10:20:00,76.83,76.86,76.75,76.76,75974.0,42.8629,42.8797,42.8183,42.8239,75974.0
2017-06-26 10:30:00,76.76,76.82,76.74,76.8,87251.0,42.8239,42.8573,42.8127,42.8462,87251.0
2017-06-26 10:40:00,76.79,76.79,76.64,76.72,109351.0,42.8406,42.8406,42.7569,42.8016,109351.0
2017-06-26 10:50:00,76.72,76.81,76.68,76.8,79777.0,42.8016,42.8518,42.7792,42.8462,79777.0
2017-06-26 11:00:00,76.79,76.99,76.79,76.98,106307.0,42.8406,42.9522,42.8406,42.9466,106307.0
2017-06-26 11:10:00,76.98,76.99,76.86,76.89,67826.0,42.9466,42.9522,42.8797,42.8964,67826.0
2017-06-26 11:20:00,76.89,76.94,76.83,76.9,63785.0,42.8964,42.9243,42.8629,42.902,63785.0
2017-06-26 11:30:00,76.9,76.93,76.8,76.93,120915.0,42.902,42.9187,42.8462,42.9187,120915.0
2017-06-26 11:40:00,76.93,76.96,76.92,76.95,44520.0,42.9187,42.9355,42.9131,42.9299,44520.0
2017-06-26 11:50:00,76.94,76.97,76.89,76.97,47149.0,42.9243,42.941,42.8964,42.941,47149.0
2017-06-26 12:00:00,76.97,77.0,76.95,76.97,59343.0,42.941,42.9578,42.9299,42.941,59343.0
2017-06-26 12:10:00,76.97,76.98,76.91,76.94,34255.0,42.941,42.9466,42.9076,42.9243,34255.0
2017-06-26 12:20:00,76.94,76.95,76.85,76.86,46633.0,42.9243,42.9299,42.8741,42.8797,46633.0
2017-06-26 12:30:00,76.86,76.9,76.79,76.9,77660.0,42.8797,42.902,42.8406,42.902,77660.0
2017-06-26 12:40:00,76.9,76.9,76.83,76.87,34878.0,42.902,42.902,42.8629,42.8852,34878.0
2017-06-26 12:50:00,76.86,76.87,76.82,76.84,38419.0,42.8797,42.8852,42.8573,42.8685,38419.0
2017-06-26 13:00:00,76.84,76.89,76.84,76.88,42640.0,42.8685,42.8964,42.8685,42.8908,42640.0
2017-06-26 13:10:00,76.87,76.88,76.79,76.8,39356.0,42.8852,42.8908,42.8406,42.8462,39356.0
2017-06-26 13:20:00,76.8,76.84,76.78,76.82,48142.0,42.8462,42.8685,42.835,42.8573,48142.0
2017-06-26 13:30:00,76.83,76.83,76.78,76.78,34565.0,42.8629,42.8629,42.835,42.835,34565.0
2017-06-26 13:40:00,76.78,76.81,76.75,76.75,52974.0,42.835,42.8518,42.8183,42.8183,52974.0
2017-06-26 13:50:00,76.75,76.79,76.72,76.77,55134.0,42.8183,42.8406,42.8016,42.8295,55134.0
2017-06-26 14:00:00,76.77,76.79,76.74,76.74,42544.0,42.8295,42.8406,42.8127,42.8127,42544.0
2017-06-26 14:10:00,76.74,76.76,76.7,76.75,52998.0,42.8127,42.8239,42.7904,42.8183,52998.0
2017-06-26 14:20:00,76.74,76.77,76.68,76.73,62117.0,42.8127,42.8295,42.7792,42.8071,62117.0
2017-06-26 14:30:00,76.74,76.76,76.69,76.73,57287.0,42.8127,42.8239,42.7848,42.8071,57287.0
2017-06-26 14:40:00,76.72,76.77,76.72,76.76,64864.0,42.8016,42.8295,42.8016,42.8239,64864.0
2017-06-26 14:50:00,76.76,76.78,76.73,76.76,70016.0,42.8239,42.835,42.8071,42.8239,70016.0
2017-06-26 15:00:00,76.76,76.76,76.68,76.75,76041.0,42.8239,42.8239,42.7792,42.8183,76041.0
2017-06-26 15:10:00,76.74,76.79,76.72,76.75,65171.0,42.8127,42.8406,42.8016,42.8183,65171.0
2017-06-26 15:20:00,76.74,76.76,76.71,76.71,55911.0,42.8127,42.8239,42.796,42.796,55911.0
2017-06-26 15:30:00,76.72,76.73,76.68,76.71,60960.0,42.8016,42.8071,42.7792,42.796,60960.0
2017-06-26 15:40:00,76.7,76.71,76.64,76.64,112516.0,42.7904,42.796,42.7569,42.7569,112516.0
2017-06-26 15:50:00,76.63,76.64,76.5,76.54,254705.0,42.7513,42.7569,42.6788,42.7011,254705.0
2017-06-27 09:30:00,76.37,76.44,76.14,76.35,208192.0,42.6063,42.6453,42.478,42.5951,208192.0
2017-06-27 09:40:00,76.34,76.43,76.34,76.36,107482.0,42.5896,42.6398,42.5896,42.6007,107482.0
2017-06-27 09:50:00,76.35,76.42,76.34,76.42,105747.0,42.5951,42.6342,42.5896,42.6342,105747.0
2017-06-27 10:00:00,76.42,76.43,76.21,76.23,128178.0,42.6342,42.6398,42.517,42.5282,128178.0
2017-06-27 10:10:00,76.23,76.33,76.22,76.3,98067.0,42.5282,42.584,42.5226,42.5672,98067.0
2017-06-27 10:20:00,76.29,76.32,76.07,76.07,89965.0,42.5617,42.5784,42.4389,42.4389,89965.0
2017-06-27 10:30:00,76.06,76.12,75.94,76.04,124833.0,42.4333,42.4668,42.3664,42.4222,124833.0
2017-06-27 10:40:00,76.03,76.18,76.0,76.14,121863.0,42.4166,42.5003,42.3999,42.478,121863.0
2017-06-27 10:50:00,76.15,76.16,76.09,76.11,61188.0,42.4836,42.4891,42.4501,42.4612,61188.0
2017-06-27 11:00:00,76.1,76.12,76.01,76.04,109959.0,42.4557,42.4668,42.4055,42.4222,109959.0
2017-06-27 11:10:00,76.03,76.06,76.0,76.03,95174.0,42.4166,42.4333,42.3999,42.4166,95174.0
2017-06-27 11:20:00,76.03,76.06,75.85,75.92,143952.0,42.4166,42.4333,42.3162,42.3552,143952.0
2017-06-27 11:30:00,75.92,75.92,75.81,75.85,82461.0,42.3552,42.3552,42.2939,42.3162,82461.0
2017-06-27 11:40:00,75.86,75.9,75.74,75.77,110501.0,42.3218,42.3441,42.2548,42.2716,110501.0
2017-06-27 11:50:00,75.77,75.78,75.51,75.68,188105.0,42.2716,42.2771,42.1265,42.2213,188105.0
2017-06-27 12:00:00,75.68,75.82,75.68,75.8,87281.0,42.2213,42.2995,42.2213,42.2883,87281.0
2017-06-27 12:10:00,75.8,75.8,75.68,75.7,67125.0,42.2883,42.2883,42.2213,42.2325,67125.0
2017-06-27 12:20:00,75.71,75.78,75.69,75.78,35405.0,42.2381,42.2771,42.2269,42.2771,35405.0
2017-06-27 12:30:00,75.78,75.8,75.73,75.8,53555.0,42.2771,42.2883,42.2492,42.2883,53555.0
2017-06-27 12:40:00,75.79,75.81,75.71,75.78,50636.0,42.2827,42.2939,42.2381,42.2771,50636.0
2017-06-27 12:50:00,75.78,75.82,75.74,75.81,67032.0,42.2771,42.2995,42.2548,42.2939,67032.0
2017-06-27 13:00:00,75.82,75.82,75.72,75.76,104663.0,42.2995,42.2995,42.2437,42.266,104663.0
2017-06-27 13:10:00,75.76,75.77,75.63,75.66,81224.0,42.266,42.2716,42.1935,42.2102,81224.0
2017-06-27 13:20:00,75.67,75.67,75.49,75.5,103284.0,42.2158,42.2158,42.1153,42.1209,103284.0
2017-06-27 13:30:00,75.51,75.54,75.29,75.31,175828.0,42.1265,42.1432,42.0038,42.0149,175828.0
2017-06-27 13:40:00,75.31,75.31,75.18,75.25,165545.0,42.0149,42.0149,41.9424,41.9815,165545.0
2017-06-27 13:50:00,75.24,75.35,75.2,75.27,82243.0,41.9759,42.0372,41.9536,41.9926,82243.0
2017-06-27 14:00:00,75.28,75.32,75.25,75.31,99490.0,41.9982,42.0205,41.9815,42.0149,99490.0
2017-06-27 14:10:00,75.31,75.58,75.3,75.55,83301.0,42.0149,42.1656,42.0093,42.1488,83301.0
2017-06-27 14:20:00,75.55,75.56,75.48,75.53,76953.0,42.1488,42.1544,42.1098,42.1377,76953.0
2017-06-27 14:30:00,75.53,75.53,75.45,75.46,60971.0,42.1377,42.1377,42.093,42.0986,60971.0
2017-06-27 14:40:00,75.46,75.55,75.44,75.51,57139.0,42.0986,42.1488,42.0875,42.1265,57139.0
2017-06-27 14:50:00,75.5,75.52,75.43,75.45,81700.0,42.1209,42.1321,42.0819,42.093,81700.0
2017-06-27 15:00:00,75.45,75.57,75.42,75.56,116084.0,42.093,42.16,42.0763,42.1544,116084.0
2017-06-27 15:10:00,75.55,75.58,75.48,75.5,73991.0,42.1488,42.1656,42.1098,42.1209,73991.0
2017-06-27 15:20:00,75.5,75.57,75.47,75.52,109113.0,42.1209,42.16,42.1042,42.1321,109113.0
2017-06-27 15:30:00,75.52,75.6,75.5,75.58,138063.0,42.1321,42.1767,42.1209,42.1656,138063.0
2017-06-27 15:40:00,75.58,75.62,75.49,75.55,179815.0,42.1656,42.1879,42.1153,42.1488,179815.0
2017-06-27 15:50:00,75.54,75.54,75.39,75.4,630592.0,42.1432,42.1432,42.0596,42.0651,630592.0
2017-06-28 09:30:00,75.75,75.83,75.49,75.63,150227.0,42.2604,42.305,42.1153,42.1935,150227.0
2017-06-28 09:40:00,75.63,75.69,75.61,75.65,76780.0,42.1935,42.2269,42.1823,42.2046,76780.0
2017-06-28 09:50:00,75.66,75.75,75.56,75.63,102877.0,42.2102,42.2604,42.1544,42.1935,102877.0
2017-06-28 10:00:00,75.62,75.86,75.62,75.85,84597.0,42.1879,42.3218,42.1879,42.3162,84597.0
2017-06-28 10:10:00,75.85,75.9,75.79,75.82,82028.0,42.3162,42.3441,42.2827,42.2995,82028.0
2017-06-28 10:20:00,75.83,75.91,75.82,75.87,61847.0,42.305,42.3497,42.2995,42.3273,61847.0
2017-06-28 10:30:00,75.88,75.97,75.78,75.78,68081.0,42.3329,42.3831,42.2771,42.2771,68081.0
2017-06-28 10:40:00,75.78,75.92,75.78,75.9,73153.0,42.2771,42.3552,42.2771,42.3441,73153.0
2017-06-28 10:50:00,75.91,75.93,75.82,75.83,69880.0,42.3497,42.3608,42.2995,42.305,69880.0
2017-06-28 11:00:00,75.83,75.85,75.8,75.84,51794.0,42.305,42.3162,42.2883,42.3106,51794.0
2017-06-28 11:10:00,75.84,75.89,75.82,75.89,48004.0,42.3106,42.3385,42.2995,42.3385,48004.0
2017-06-28 11:20:00,75.9,75.93,75.85,75.89,36649.0,42.3441,42.3608,42.3162,42.3385,36649.0
2017-06-28 11:30:00,75.9,75.91,75.82,75.83,40150.0,42.3441,42.3497,42.2995,42.305,40150.0
2017-06-28 11:40:00,75.83,75.94,75.83,75.94,30462.0,42.305,42.3664,42.305,42.3664,30462.0
2017-06-28 11:50:00,75.94,76.02,75.94,75.99,64587.0,42.3664,42.411,42.3664,42.3943,64587.0
2017-06-28 12:00:00,75.99,75.99,75.95,75.98,44778.0,42.3943,42.3943,42.372,42.3887,44778.0
2017-06-28 12:10:00,75.97,76.01,75.96,75.96,71205.0,42.3831,42.4055,42.3776,42.3776,71205.0
2017-06-28 12:20:00,75.95,75.99,75.9,75.92,39958.0,42.372,42.3943,42.3441,42.3552,39958.0
2017-06-28 12:30:00,75.92,75.93,75.89,75.92,29985.0,42.3552,42.3608,42.3385,42.3552,29985.0
2017-06-28 12:40:00,75.92,75.92,75.85,75.87,27979.0,42.3552,42.3552,42.3162,42.3273,27979.0
2017-06-28 12:50:00,75.88,75.92,75.86,75.91,28491.0,42.3329,42.3552,42.3218,42.3497,28491.0
2017-06-28 13:00:00,75.92,75.94,75.88,75.89,33729.0,42.3552,42.3664,42.3329,42.3385,33729.0
2017-06-28 13:10:00,75.88,75.94,75.86,75.91,30157.0,42.3329,42.3664,42.3218,42.3497,30157.0
2017-06-28 13:20:00,75.92,75.92,75.89,75.92,35890.0,42.3552,42.3552,42.3385,42.3552,35890.0
2017-06-28 13:30:00,75.92,75.92,75.87,75.89,30534.0,42.3552,42.3552,42.3273,42.3385,30534.0
2017-06-28 13:40:00,75.9,75.97,75.89,75.97,62752.0,42.3441,42.3831,42.3385,42.3831,62752.0
2017-06-28 13:50:00,75.96,75.97,75.92,75.92,32100.0,42.3776,42.3831,42.3552,42.3552,32100.0
2017-06-28 14:00:00,75.93,75.98,75.92,75.98,45844.0,42.3608,42.3887,42.3552,42.3887,45844.0
2017-06-28 14:10:00,75.98,75.99,75.94,75.95,50196.0,42.3887,42.3943,42.3664,42.372,50196.0
2017-06-28 14:20:00,75.95,76.01,75.95,76.01,56518.0,42.372,42.4055,42.372,42.4055,56518.0
2017-06-28 14:30:00,76.01,76.04,75.96,76.03,48112.0,42.4055,42.4222,42.3776,42.4166,48112.0
2017-06-28 14:40:00,76.03,76.06,76.01,76.02,61388.0,42.4166,42.4333,42.4055,42.411,61388.0
2017-06-28 14:50:00,76.02,76.06,75.89,75.91,103913.0,42.411,42.4333,42.3385,42.3497,103913.0
2017-06-28 15:00:00,75.91,76.0,75.9,75.98,85302.0,42.3497,42.3999,42.3441,42.3887,85302.0
2017-06-28 15:10:00,75.98,76.0,75.97,75.99,52484.0,42.3887,42.3999,42.3831,42.3943,52484.0
2017-06-28 15:20:00,75.99,75.99,75.94,75.95,85483.0,42.3943,42.3943,42.3664,42.372,85483.0
2017-06-28 15:30:00,75.95,75.97,75.86,75.88,84132.0,42.372,42.3831,42.3218,42.3329,84132.0
2017-06-28 15:40:00,75.88,75.92,75.82,75.82,90297.0,42.3329,42.3552,42.2995,42.2995,90297.0
2017-06-28 15:50:00,75.83,75.91,75.75,75.79,414563.0,42.305,42.3497,42.2604,42.2827,414563.0
2017-06-29 09:30:00,75.54,75.76,75.1,75.1,247588.0,42.1432,42.266,41.8978,41.8978,247588.0
2017-06-29 09:40:00,75.1,75.16,74.84,74.98,211385.0,41.8978,41.9312,41.7527,41.8308,211385.0
2017-06-29 09:50:00,74.98,74.99,74.81,74.85,110864.0,41.8308,41.8364,41.736,41.7583,110864.0
2017-06-29 10:00:00,74.84,74.98,74.8,74.97,112678.0,41.7527,41.8308,41.7304,41.8252,112678.0
2017-06-29 10:10:00,74.97,74.99,74.86,74.98,73341.0,41.8252,41.8364,41.7639,41.8308,73341.0
2017-06-29 10:20:00,74.98,75.01,74.7,74.81,92960.0,41.8308,41.8476,41.6746,41.736,92960.0
2017-06-29 10:30:00,74.81,74.82,74.7,74.78,90299.0,41.736,41.7416,41.6746,41.7192,90299.0
2017-06-29 10:40:00,74.78,74.85,74.69,74.69,120075.0,41.7192,41.7583,41.669,41.669,120075.0
2017-06-29 10:50:00,74.7,74.79,74.67,74.78,99858.0,41.6746,41.7248,41.6579,41.7192,99858.0
2017-06-29 11:00:00,74.78,74.8,74.66,74.72,93482.0,41.7192,41.7304,41.6523,41.6858,93482.0
2017-06-29 11:10:00,74.72,74.75,74.64,74.72,78604.0,41.6858,41.7025,41.6411,41.6858,78604.0
2017-06-29 11:20:00,74.73,74.83,74.69,74.7,84858.0,41.6914,41.7471,41.669,41.6746,84858.0
2017-06-29 11:30:00,74.7,74.81,74.67,74.76,93476.0,41.6746,41.736,41.6579,41.7081,93476.0
2017-06-29 11:40:00,74.75,74.76,74.68,74.74,68761.0,41.7025,41.7081,41.6635,41.6969,68761.0
2017-06-29 11:50:00,74.73,74.73,74.63,74.66,72828.0,41.6914,41.6914,41.6356,41.6523,72828.0
2017-06-29 12:00:00,74.66,74.69,74.61,74.62,65808.0,41.6523,41.669,41.6244,41.63,65808.0
2017-06-29 12:10:00,74.62,74.65,74.54,74.56,64926.0,41.63,41.6467,41.5854,41.5965,64926.0
2017-06-29 12:20:00,74.56,74.58,74.53,74.57,42210.0,41.5965,41.6077,41.5798,41.6021,42210.0
2017-06-29 12:30:00,74.57,74.68,74.57,74.64,53125.0,41.6021,41.6635,41.6021,41.6411,53125.0
2017-06-29 12:40:00,74.65,74.65,74.57,74.58,73696.0,41.6467,41.6467,41.6021,41.6077,73696.0
2017-06-29 12:50:00,74.59,74.62,74.46,74.49,108086.0,41.6132,41.63,41.5407,41.5575,108086.0
2017-06-29 13:00:00,74.5,74.58,74.32,74.36,129647.0,41.563,41.6077,41.4626,41.4849,129647.0
2017-06-29 13:10:00,74.36,74.37,74.26,74.3,101938.0,41.4849,41.4905,41.4291,41.4515,101938.0
2017-06-29 13:20:00,74.29,74.31,74.12,74.16,130792.0,41.4459,41.457,41.351,41.3734,130792.0
2017-06-29 13:30:00,74.16,74.5,74.16,74.4,123239.0,41.3734,41.563,41.3734,41.5072,123239.0
2017-06-29 13:40:00,74.4,74.46,74.36,74.46,71004.0,41.5072,41.5407,41.4849,41.5407,71004.0
2017-06-29 13:50:00,74.46,74.54,74.43,74.49,69626.0,41.5407,41.5854,41.524,41.5575,69626.0
2017-06-29 14:00:00,74.49,74.59,74.45,74.53,90401.0,41.5575,41.6132,41.5351,41.5798,90401.0
2017-06-29 14:10:00,74.53,74.53,74.45,74.51,61029.0,41.5798,41.5798,41.5351,41.5686,61029.0
2017-06-29 14:20:00,74.5,74.53,74.45,74.51,115147.0,41.563,41.5798,41.5351,41.5686,115147.0
2017-06-29 14:30:00,74.51,74.53,74.46,74.52,71893.0,41.5686,41.5798,41.5407,41.5742,71893.0
2017-06-29 14:40:00,74.51,74.55,74.49,74.51,55591.0,41.5686,41.5909,41.5575,41.5686,55591.0
2017-06-29 14:50:00,74.52,74.58,74.51,74.56,50424.0,41.5742,41.6077,41.5686,41.5965,50424.0
2017-06-29 15:00:00,74.57,74.62,74.54,74.58,63811.0,41.6021,41.63,41.5854,41.6077,63811.0
2017-06-29 15:10:00,74.58,74.58,74.45,74.54,126711.0,41.6077,41.6077,41.5351,41.5854,126711.0
2017-06-29 15:20:00,74.54,74.55,74.4,74.41,93059.0,41.5854,41.5909,41.5072,41.5128,93059.0
2017-06-29 15:30:00,74.42,74.56,74.41,74.53,128095.0,41.5184,41.5965,41.5128,41.5798,128095.0
2017-06-29 15:40:00,74.52,74.52,74.38,74.39,182654.0,41.5742,41.5742,41.4961,41.5017,182654.0
2017-06-29 15:50:00,74.39,74.45,74.37,74.42,566740.0,41.5017,41.5351,41.4905,41.5184,566740.0
2017-06-30 09:30:00,74.68,74.83,74.55,74.72,182990.0,41.6635,41.7471,41.5909,41.6858,182990.0
2017-06-30 09:40:00,74.73,74.83,74.54,74.7,127736.0,41.6914,41.7471,41.5854,41.6746,127736.0
2017-06-30 09:50:00,74.71,74.72,74.52,74.55,149237.0,41.6802,41.6858,41.5742,41.5909,149237.0
2017-06-30 10:00:00,74.55,74.6,74.52,74.59,114672.0,41.5909,41.6188,41.5742,41.6132,114672.0
2017-06-30 10:10:00,74.58,74.7,74.56,74.66,113779.0,41.6077,41.6746,41.5965,41.6523,113779.0
2017-06-30 10:20:00,74.67,74.69,74.59,74.63,93356.0,41.6579,41.669,41.6132,41.6356,93356.0
2017-06-30 10:30:00,74.63,74.68,74.58,74.64,180898.0,41.6356,41.6635,41.6077,41.6411,180898.0
2017-06-30 10:40:00,74.63,74.68,74.58,74.58,88275.0,41.6356,41.6635,41.6077,41.6077,88275.0
2017-06-30 10:50:00,74.58,74.64,74.54,74.62,52130.0,41.6077,41.6411,41.5854,41.63,52130.0
2017-06-30 11:00:00,74.62,74.65,74.59,74.64,54243.0,41.63,41.6467,41.6132,41.6411,54243.0
2017-06-30 11:10:00,74.64,74.65,74.6,74.6,70006.0,41.6411,41.6467,41.6188,41.6188,70006.0
2017-06-30 11:20:00,74.61,74.62,74.44,74.48,98478.0,41.6244,41.63,41.5296,41.5519,98478.0
2017-06-30 11:30:00,74.47,74.47,74.36,74.41,125617.0,41.5463,41.5463,41.4849,41.5128,125617.0
2017-06-30 11:40:00,74.41,74.48,74.38,74.46,55112.0,41.5128,41.5519,41.4961,41.5407,55112.0
2017-06-30 11:50:00,74.45,74.6,74.45,74.56,48839.0,41.5351,41.6188,41.5351,41.5965,48839.0
2017-06-30 12:00:00,74.57,74.59,74.52,74.59,52775.0,41.6021,41.6132,41.5742,41.6132,52775.0
2017-06-30 12:10:00,74.59,74.66,74.57,74.63,101223.0,41.6132,41.6523,41.6021,41.6356,101223.0
2017-06-30 12:20:00,74.62,74.63,74.56,74.57,53571.0,41.63,41.6356,41.5965,41.6021,53571.0
2017-06-30 12:30:00,74.57,74.65,74.56,74.59,42669.0,41.6021,41.6467,41.5965,41.6132,42669.0
2017-06-30 12:40:00,74.6,74.61,74.52,74.52,69115.0,41.6188,41.6244,41.5742,41.5742,69115.0
2017-06-30 12:50:00,74.52,74.58,74.51,74.58,33337.0,41.5742,41.6077,41.5686,41.6077,33337.0
2017-06-30 13:00:00,74.58,74.61,74.57,74.6,65354.0,41.6077,41.6244,41.6021,41.6188,65354.0
2017-06-30 13:10:00,74.59,74.61,74.57,74.59,39332.0,41.6132,41.6244,41.6021,41.6132,39332.0
2017-06-30 13:20:00,74.59,74.6,74.55,74.59,35818.0,41.6132,41.6188,41.5909,41.6132,35818.0
2017-06-30 13:30:00,74.6,74.6,74.53,74.55,52461.0,41.6188,41.6188,41.5798,41.5909,52461.0
2017-06-30 13:40:00,74.54,74.55,74.53,74.54,67255.0,41.5854,41.5909,41.5798,41.5854,67255.0
2017-06-30 13:50:00,74.53,74.61,74.51,74.51,83459.0,41.5798,41.6244,41.5686,41.5686,83459.0
2017-06-30 14:00:00,74.51,74.6,74.51,74.6,49835.0,41.5686,41.6188,41.5686,41.6188,49835.0
2017-06-30 14:10:00,74.6,74.64,74.58,74.64,76839.0,41.6188,41.6411,41.6077,41.6411,76839.0
2017-06-30 14:20:00,74.64,74.68,74.62,74.62,70286.0,41.6411,41.6635,41.63,41.63,70286.0
2017-06-30 14:30:00,74.63,74.64,74.57,74.62,54827.0,41.6356,41.6411,41.6021,41.63,54827.0
2017-06-30 14:40:00,74.62,74.64,74.56,74.64,81157.0,41.63,41.6411,41.5965,41.6411,81157.0
2017-06-30 14:50:00,74.64,74.67,74.61,74.61,67353.0,41.6411,41.6579,41.6244,41.6244,67353.0
2017-06-30 15:00:00,74.62,74.64,74.6,74.62,66310.0,41.63,41.6411,41.6188,41.63,66310.0
2017-06-30 15:10:00,74.61,74.62,74.54,74.58,73036.0,41.6244,41.63,41.5854,41.6077,73036.0
2017-06-30 15:20:00,74.59,74.7,74.58,74.66,81528.0,41.6132,41.6746,41.6077,41.6523,81528.0
2017-06-30 15:30:00,74.66,74.67,74.61,74.62,109350.0,41.6523,41.6579,41.6244,41.63,109350.0
2017-06-30 15:40:00,74.63,74.82,74.63,74.75,232429.0,41.6356,41.7416,41.6356,41.7025,232429.0
2017-06-30 15:50:00,74.75,74.75,74.47,74.47,458227.0,41.7025,41.7025,41.5463,41.5463,458227.0
2017-07-03 09:30:00,74.71,74.84,74.62,74.68,190680.0,41.6802,41.7527,41.63,41.6635,190680.0
2017-07-03 09:40:00,74.69,74.91,74.63,74.88,127695.0,41.669,41.7918,41.6356,41.775,127695.0
2017-07-03 09:50:00,74.88,74.89,74.81,74.84,86786.0,41.775,41.7806,41.736,41.7527,86786.0
2017-07-03 10:00:00,74.84,74.87,74.71,74.76,102164.0,41.7527,41.7695,41.6802,41.7081,102164.0
2017-07-03 10:10:00,74.76,74.8,74.63,74.64,81168.0,41.7081,41.7304,41.6356,41.6411,81168.0
2017-07-03 10:20:00,74.64,74.65,74.51,74.52,52512.0,41.6411,41.6467,41.5686,41.5742,52512.0
2017-07-03 10:30:00,74.52,74.62,74.45,74.45,66645.0,41.5742,41.63,41.5351,41.5351,66645.0
2017-07-03 10:40:00,74.46,74.65,74.45,74.63,84593.0,41.5407,41.6467,41.5351,41.6356,84593.0
2017-07-03 10:50:00,74.64,74.73,74.64,74.67,70433.0,41.6411,41.6914,41.6411,41.6579,70433.0
2017-07-03 11:00:00,74.67,74.76,74.66,74.7,81874.0,41.6579,41.7081,41.6523,41.6746,81874.0
2017-07-03 11:10:00,74.7,74.72,74.54,74.56,54741.0,41.6746,41.6858,41.5854,41.5965,54741.0
2017-07-03 11:20:00,74.56,74.6,74.41,74.41,81590.0,41.5965,41.6188,41.5128,41.5128,81590.0
2017-07-03 11:30:00,74.41,74.51,74.41,74.48,53962.0,41.5128,41.5686,41.5128,41.5519,53962.0
2017-07-03 11:40:00,74.48,74.48,74.38,74.43,66971.0,41.5519,41.5519,41.4961,41.524,66971.0
2017-07-03 11:50:00,74.43,74.62,74.43,74.6,78228.0,41.524,41.63,41.524,41.6188,78228.0
2017-07-03 12:00:00,74.59,74.59,74.43,74.47,55502.0,41.6132,41.6132,41.524,41.5463,55502.0
2017-07-03 12:10:00,74.47,74.5,74.43,74.49,77678.0,41.5463,41.563,41.524,41.5575,77678.0
2017-07-03 12:20:00,74.49,74.57,74.47,74.53,66245.0,41.5575,41.6021,41.5463,41.5798,66245.0
2017-07-03 12:30:00,74.54,74.61,74.53,74.58,57067.0,41.5854,41.6244,41.5798,41.6077,57067.0
2017-07-03 12:40:00,74.57,74.59,74.5,74.55,93522.0,41.6021,41.6132,41.563,41.5909,93522.0
2017-07-03 12:50:00,74.55,74.64,74.49,74.49,145906.0,41.5909,41.6411,41.5575,41.5575,145906.0
2017-07-05 09:30:00,74.51,74.8,74.51,74.63,224677.0,41.5686,41.7304,41.5686,41.6356,224677.0
2017-07-05 09:40:00,74.63,74.79,74.62,74.68,118523.0,41.6356,41.7248,41.63,41.6635,118523.0
2017-07-05 09:50:00,74.68,74.68,74.6,74.67,169267.0,41.6635,41.6635,41.6188,41.6579,169267.0
2017-07-05 10:00:00,74.68,74.98,74.65,74.92,98435.0,41.6635,41.8308,41.6467,41.7974,98435.0
2017-07-05 10:10:00,74.92,74.93,74.82,74.84,79640.0,41.7974,41.8029,41.7416,41.7527,79640.0
2017-07-05 10:20:00,74.84,74.86,74.76,74.8,77100.0,41.7527,41.7639,41.7081,41.7304,77100.0
2017-07-05 10:30:00,74.8,74.87,74.76,74.83,61481.0,41.7304,41.7695,41.7081,41.7471,61481.0
2017-07-05 10:40:00,74.83,74.83,74.71,74.72,62158.0,41.7471,41.7471,41.6802,41.6858,62158.0
2017-07-05 10:50:00,74.72,74.77,74.69,74.73,56315.0,41.6858,41.7137,41.669,41.6914,56315.0
2017-07-05 11:00:00,74.73,74.79,74.72,74.73,56359.0,41.6914,41.7248,41.6858,41.6914,56359.0
2017-07-05 11:10:00,74.72,74.8,74.7,74.8,52232.0,41.6858,41.7304,41.6746,41.7304,52232.0
2017-07-05 11:20:00,74.79,74.85,74.77,74.81,50403.0,41.7248,41.7583,41.7137,41.736,50403.0
2017-07-05 11:30:00,74.8,74.84,74.77,74.78,46505.0,41.7304,41.7527,41.7137,41.7192,46505.0
2017-07-05 11:40:00,74.79,74.81,74.49,74.5,183442.0,41.7248,41.736,41.5575,41.563,183442.0
2017-07-05 11:50:00,74.5,74.59,74.46,74.59,77565.0,41.563,41.6132,41.5407,41.6132,77565.0
2017-07-05 12:00:00,74.58,74.63,74.57,74.59,32577.0,41.6077,41.6356,41.6021,41.6132,32577.0
2017-07-05 12:10:00,74.59,74.62,74.56,74.61,33427.0,41.6132,41.63,41.5965,41.6244,33427.0
2017-07-05 12:20:00,74.61,74.61,74.51,74.54,59050.0,41.6244,41.6244,41.5686,41.5854,59050.0
2017-07-05 12:30:00,74.54,74.54,74.47,74.52,51781.0,41.5854,41.5854,41.5463,41.5742,51781.0
2017-07-05 12:40:00,74.52,74.55,74.49,74.51,50451.0,41.5742,41.5909,41.5575,41.5686,50451.0
2017-07-05 12:50:00,74.51,74.54,74.5,74.52,47507.0,41.5686,41.5854,41.563,41.5742,47507.0
2017-07-05 13:00:00,74.53,74.56,74.49,74.51,64468.0,41.5798,41.5965,41.5575,41.5686,64468.0
2017-07-05 13:10:00,74.5,74.51,74.46,74.51,36402.0,41.563,41.5686,41.5407,41.5686,36402.0
2017-07-05 13:20:00,74.51,74.59,74.51,74.56,41577.0,41.5686,41.6132,41.5686,41.5965,41577.0
2017-07-05 13:30:00,74.57,74.63,74.54,74.59,50565.0,41.6021,41.6356,41.5854,41.6132,50565.0
2017-07-05 13:40:00,74.58,74.6,74.52,74.53,33566.0,41.6077,41.6188,41.5742,41.5798,33566.0
2017-07-05 13:50:00,74.52,74.55,74.48,74.53,42829.0,41.5742,41.5909,41.5519,41.5798,42829.0
2017-07-05 14:00:00,74.53,74.57,74.45,74.47,67173.0,41.5798,41.6021,41.5351,41.5463,67173.0
2017-07-05 14:10:00,74.47,74.52,74.41,74.45,86268.0,41.5463,41.5742,41.5128,41.5351,86268.0
2017-07-05 14:20:00,74.46,74.58,74.43,74.58,45101.0,41.5407,41.6077,41.524,41.6077,45101.0
2017-07-05 14:30:00,74.57,74.57,74.48,74.52,70315.0,41.6021,41.6021,41.5519,41.5742,70315.0
2017-07-05 14:40:00,74.52,74.55,74.46,74.48,63970.0,41.5742,41.5909,41.5407,41.5519,63970.0
2017-07-05 14:50:00,74.48,74.52,74.46,74.51,48695.0,41.5519,41.5742,41.5407,41.5686,48695.0
2017-07-05 15:00:00,74.51,74.53,74.45,74.45,84346.0,41.5686,41.5798,41.5351,41.5351,84346.0
2017-07-05 15:10:00,74.46,74.5,74.44,74.5,55326.0,41.5407,41.563,41.5296,41.563,55326.0
2017-07-05 15:20:00,74.49,74.56,74.49,74.52,56722.0,41.5575,41.5965,41.5575,41.5742,56722.0
2017-07-05 15:30:00,74.53,74.56,74.51,74.53,81359.0,41.5798,41.5965,41.5686,41.5798,81359.0
2017-07-05 15:40:00,74.52,74.63,74.52,74.63,134200.0,41.5742,41.6356,41.5742,41.6356,134200.0
2017-07-05 15:50:00,74.63,74.66,74.55,74.59,298452.0,41.6356,41.6523,41.5909,41.6132,298452.0
2017-07-06 09:30:00,74.35,74.51,74.24,74.4,204233.0,41.4794,41.5686,41.418,41.5072,204233.0
2017-07-06 09:40:00,74.41,74.47,74.32,74.39,140607.0,41.5128,41.5463,41.4626,41.5017,140607.0
2017-07-06 09:50:00,74.38,74.55,74.34,74.53,93812.0,41.4961,41.5909,41.4738,41.5798,93812.0
2017-07-06 10:00:00,74.54,74.54,74.35,74.39,96303.0,41.5854,41.5854,41.4794,41.5017,96303.0
2017-07-06 10:10:00,74.39,74.42,74.3,74.34,57164.0,41.5017,41.5184,41.4515,41.4738,57164.0
2017-07-06 10:20:00,74.33,74.35,74.2,74.23,81921.0,41.4682,41.4794,41.3957,41.4124,81921.0
2017-07-06 10:30:00,74.22,74.33,74.19,74.33,69407.0,41.4068,41.4682,41.3901,41.4682,69407.0
2017-07-06 10:40:00,74.33,74.36,74.28,74.31,52969.0,41.4682,41.4849,41.4403,41.457,52969.0
2017-07-06 10:50:00,74.31,74.36,74.29,74.34,48358.0,41.457,41.4849,41.4459,41.4738,48358.0
2017-07-06 11:00:00,74.34,74.34,74.21,74.27,70382.0,41.4738,41.4738,41.4012,41.4347,70382.0
2017-07-06 11:10:00,74.26,74.37,74.24,74.33,46502.0,41.4291,41.4905,41.418,41.4682,46502.0
2017-07-06 11:20:00,74.34,74.34,74.26,74.27,43033.0,41.4738,41.4738,41.4291,41.4347,43033.0
2017-07-06 11:30:00,74.28,74.31,74.24,74.3,46873.0,41.4403,41.457,41.418,41.4515,46873.0
2017-07-06 11:40:00,74.3,74.31,74.27,74.31,31859.0,41.4515,41.457,41.4347,41.457,31859.0
2017-07-06 11:50:00,74.3,74.35,74.26,74.3,47345.0,41.4515,41.4794,41.4291,41.4515,47345.0
2017-07-06 12:00:00,74.31,74.32,74.28,74.3,28253.0,41.457,41.4626,41.4403,41.4515,28253.0
2017-07-06 12:10:00,74.3,74.33,74.28,74.28,38465.0,41.4515,41.4682,41.4403,41.4403,38465.0
2017-07-06 12:20:00,74.29,74.29,74.22,74.23,51882.0,41.4459,41.4459,41.4068,41.4124,51882.0
2017-07-06 12:30:00,74.22,74.28,74.2,74.23,81608.0,41.4068,41.4403,41.3957,41.4124,81608.0
2017-07-06 12:40:00,74.23,74.24,74.18,74.19,50859.0,41.4124,41.418,41.3845,41.3901,50859.0
2017-07-06 12:50:00,74.19,74.22,74.16,74.21,65366.0,41.3901,41.4068,41.3734,41.4012,65366.0
2017-07-06 13:00:00,74.21,74.23,74.19,74.21,47991.0,41.4012,41.4124,41.3901,41.4012,47991.0
2017-07-06 13:10:00,74.22,74.24,74.2,74.22,31291.0,41.4068,41.418,41.3957,41.4068,31291.0
2017-07-06 13:20:00,74.21,74.27,74.21,74.26,39493.0,41.4012,41.4347,41.4012,41.4291,39493.0
2017-07-06 13:30:00,74.26,74.28,74.23,74.24,49999.0,41.4291,41.4403,41.4124,41.418,49999.0
2017-07-06 13:40:00,74.24,74.28,74.18,74.27,47941.0,41.418,41.4403,41.3845,41.4347,47941.0
2017-07-06 13:50:00,74.27,74.3,74.23,74.28,48616.0,41.4347,41.4515,41.4124,41.4403,48616.0
2017-07-06 14:00:00,74.28,74.33,74.27,74.32,33051.0,41.4403,41.4682,41.4347,41.4626,33051.0
2017-07-06 14:10:00,74.31,74.33,74.27,74.27,24901.0,41.457,41.4682,41.4347,41.4347,24901.0
2017-07-06 14:20:00,74.27,74.31,74.26,74.3,25170.0,41.4347,41.457,41.4291,41.4515,25170.0
2017-07-06 14:30:00,74.3,74.34,74.27,74.31,42355.0,41.4515,41.4738,41.4347,41.457,42355.0
2017-07-06 14:40:00,74.31,74.4,74.29,74.39,29822.0,41.457,41.5072,41.4459,41.5017,29822.0
2017-07-06 14:50:00,74.4,74.4,74.36,74.38,34180.0,41.5072,41.5072,41.4849,41.4961,34180.0
2017-07-06 15:00:00,74.38,74.38,74.3,74.33,51610.0,41.4961,41.4961,41.4515,41.4682,51610.0
2017-07-06 15:10:00,74.33,74.33,74.27,74.31,54715.0,41.4682,41.4682,41.4347,41.457,54715.0
2017-07-06 15:20:00,74.31,74.37,74.29,74.31,104915.0,41.457,41.4905,41.4459,41.457,104915.0
2017-07-06 15:30:00,74.31,74.4,74.31,74.4,115241.0,41.457,41.5072,41.457,41.5072,115241.0
2017-07-06 15:40:00,74.39,74.46,74.36,74.42,149165.0,41.5017,41.5407,41.4849,41.5184,149165.0
2017-07-06 15:50:00,74.42,74.44,74.31,74.33,295889.0,41.5184,41.5296,41.457,41.4682,295889.0
2017-07-07 09:30:00,74.6,74.62,74.35,74.45,168550.0,41.6188,41.63,41.4794,41.5351,168550.0
2017-07-07 09:40:00,74.46,74.47,74.24,74.24,97921.0,41.5407,41.5463,41.418,41.418,97921.0
2017-07-07 09:50:00,74.24,74.34,74.24,74.31,91067.0,41.418,41.4738,41.418,41.457,91067.0
2017-07-07 10:00:00,74.31,74.39,74.31,74.34,48938.0,41.457,41.5017,41.457,41.4738,48938.0
2017-07-07 10:10:00,74.34,74.36,74.29,74.29,69964.0,41.4738,41.4849,41.4459,41.4459,69964.0
2017-07-07 10:20:00,74.29,74.32,74.25,74.3,117508.0,41.4459,41.4626,41.4236,41.4515,117508.0
2017-07-07 10:30:00,74.3,74.46,74.29,74.45,67857.0,41.4515,41.5407,41.4459,41.5351,67857.0
2017-07-07 10:40:00,74.44,74.47,74.4,74.4,48951.0,41.5296,41.5463,41.5072,41.5072,48951.0
2017-07-07 10:50:00,74.4,74.42,74.36,74.36,32315.0,41.5072,41.5184,41.4849,41.4849,32315.0
2017-07-07 11:00:00,74.36,74.41,74.34,74.41,47196.0,41.4849,41.5128,41.4738,41.5128,47196.0
2017-07-07 11:10:00,74.41,74.45,74.39,74.4,44725.0,41.5128,41.5351,41.5017,41.5072,44725.0
2017-07-07 11:20:00,74.4,74.51,74.38,74.46,75220.0,41.5072,41.5686,41.4961,41.5407,75220.0
2017-07-07 11:30:00,74.47,74.49,74.39,74.39,54061.0,41.5463,41.5575,41.5017,41.5017,54061.0
2017-07-07 11:40:00,74.39,74.42,74.36,74.37,40513.0,41.5017,41.5184,41.4849,41.4905,40513.0
2017-07-07 11:50:00,74.36,74.41,74.34,74.36,31928.0,41.4849,41.5128,41.4738,41.4849,31928.0
2017-07-07 12:00:00,74.37,74.38,74.3,74.31,46662.0,41.4905,41.4961,41.4515,41.457,46662.0
2017-07-07 12:10:00,74.32,74.38,74.31,74.37,29546.0,41.4626,41.4961,41.457,41.4905,29546.0
2017-07-07 12:20:00,74.38,74.43,74.35,74.38,59896.0,41.4961,41.524,41.4794,41.4961,59896.0
2017-07-07 12:30:00,74.38,74.39,74.32,74.33,42882.0,41.4961,41.5017,41.4626,41.4682,42882.0
2017-07-07 12:40:00,74.34,74.4,74.33,74.35,41431.0,41.4738,41.5072,41.4682,41.4794,41431.0
2017-07-07 12:50:00,74.36,74.39,74.35,74.39,44736.0,41.4849,41.5017,41.4794,41.5017,44736.0
2017-07-07 13:00:00,74.38,74.41,74.25,74.26,61112.0,41.4961,41.5128,41.4236,41.4291,61112.0
2017-07-07 13:10:00,74.26,74.27,74.18,74.18,64015.0,41.4291,41.4347,41.3845,41.3845,64015.0
2017-07-07 13:20:00,74.18,74.2,74.05,74.06,85524.0,41.3845,41.3957,41.312,41.3176,85524.0
2017-07-07 13:30:00,74.06,74.08,74.03,74.06,82785.0,41.3176,41.3287,41.3008,41.3176,82785.0
2017-07-07 13:40:00,74.06,74.06,73.93,73.94,96476.0,41.3176,41.3176,41.245,41.2506,96476.0
2017-07-07 13:50:00,73.94,73.98,73.92,73.93,64044.0,41.2506,41.2729,41.2395,41.245,64044.0
2017-07-07 14:00:00,73.93,74.03,73.93,74.0,70925.0,41.245,41.3008,41.245,41.2841,70925.0
2017-07-07 14:10:00,74.01,74.06,73.95,74.05,66607.0,41.2897,41.3176,41.2562,41.312,66607.0
2017-07-07 14:20:00,74.05,74.09,74.05,74.07,32925.0,41.312,41.3343,41.312,41.3231,32925.0
2017-07-07 14:30:00,74.07,74.12,74.05,74.12,27309.0,41.3231,41.351,41.312,41.351,27309.0
2017-07-07 14:40:00,74.12,74.16,74.1,74.11,33133.0,41.351,41.3734,41.3399,41.3455,33133.0
2017-07-07 14:50:00,74.11,74.12,74.03,74.07,53422.0,41.3455,41.351,41.3008,41.3231,53422.0
2017-07-07 15:00:00,74.06,74.23,74.06,74.22,53602.0,41.3176,41.4124,41.3176,41.4068,53602.0
2017-07-07 15:10:00,74.22,74.25,74.17,74.23,48522.0,41.4068,41.4236,41.3789,41.4124,48522.0
2017-07-07 15:20:00,74.23,74.3,74.23,74.26,61365.0,41.4124,41.4515,41.4124,41.4291,61365.0
2017-07-07 15:30:00,74.26,74.3,74.2,74.23,69492.0,41.4291,41.4515,41.3957,41.4124,69492.0
2017-07-07 15:40:00,74.23,74.3,74.2,74.24,94211.0,41.4124,41.4515,41.3957,41.418,94211.0
2017-07-07 15:50:00,74.24,74.33,74.2,74.24,276606.0,41.418,41.4682,41.3957,41.418,276606.0
2017-07-10 09:30:00,74.44,74.45,74.2,74.28,271922.0,41.5296,41.5351,41.3957,41.4403,271922.0
2017-07-10 09:40:00,74.29,74.3,74.16,74.21,193463.0,41.4459,41.4515,41.3734,41.4012,193463.0
2017-07-10 09:50:00,74.21,74.28,74.16,74.28,78416.0,41.4012,41.4403,41.3734,41.4403,78416.0
2017-07-10 10:00:00,74.28,74.52,74.26,74.52,163746.0,41.4403,41.5742,41.4291,41.5742,163746.0
2017-07-10 10:10:00,74.52,74.67,74.51,74.56,134643.0,41.5742,41.6579,41.5686,41.5965,134643.0
2017-07-10 10:20:00,74.54,74.54,74.46,74.48,47864.0,41.5854,41.5854,41.5407,41.5519,47864.0
2017-07-10 10:30:00,74.47,74.53,74.42,74.49,62790.0,41.5463,41.5798,41.5184,41.5575,62790.0
2017-07-10 10:40:00,74.49,74.58,74.45,74.46,57777.0,41.5575,41.6077,41.5351,41.5407,57777.0
2017-07-10 10:50:00,74.47,74.53,74.41,74.45,91899.0,41.5463,41.5798,41.5128,41.5351,91899.0
2017-07-10 11:00:00,74.45,74.53,74.41,74.47,66934.0,41.5351,41.5798,41.5128,41.5463,66934.0
2017-07-10 11:10:00,74.46,74.57,74.44,74.47,74669.0,41.5407,41.6021,41.5296,41.5463,74669.0
2017-07-10 11:20:00,74.47,74.56,74.47,74.51,51317.0,41.5463,41.5965,41.5463,41.5686,51317.0
2017-07-10 11:30:00,74.51,74.54,74.48,74.51,45976.0,41.5686,41.5854,41.5519,41.5686,45976.0
2017-07-10 11:40:00,74.51,74.53,74.49,74.51,52612.0,41.5686,41.5798,41.5575,41.5686,52612.0
2017-07-10 11:50:00,74.51,74.53,74.39,74.39,86163.0,41.5686,41.5798,41.5017,41.5017,86163.0
2017-07-10 12:00:00,74.39,74.4,74.26,74.26,132557.0,41.5017,41.5072,41.4291,41.4291,132557.0
2017-07-10 12:10:00,74.26,74.3,74.17,74.18,47677.0,41.4291,41.4515,41.3789,41.3845,47677.0
2017-07-10 12:20:00,74.18,74.24,74.16,74.2,50212.0,41.3845,41.418,41.3734,41.3957,50212.0
2017-07-10 12:30:00,74.2,74.23,74.16,74.17,43828.0,41.3957,41.4124,41.3734,41.3789,43828.0
2017-07-10 12:40:00,74.16,74.2,74.03,74.04,80084.0,41.3734,41.3957,41.3008,41.3064,80084.0
2017-07-10 12:50:00,74.04,74.07,73.97,73.98,106688.0,41.3064,41.3231,41.2674,41.2729,106688.0
2017-07-10 13:00:00,73.98,73.99,73.92,73.97,64552.0,41.2729,41.2785,41.2395,41.2674,64552.0
2017-07-10 13:10:00,73.97,74.03,73.95,73.98,58682.0,41.2674,41.3008,41.2562,41.2729,58682.0
2017-07-10 13:20:00,73.98,74.02,73.95,74.0,78704.0,41.2729,41.2952,41.2562,41.2841,78704.0
2017-07-10 13:30:00,74.0,74.01,73.92,73.92,59998.0,41.2841,41.2897,41.2395,41.2395,59998.0
2017-07-10 13:40:00,73.92,73.92,73.76,73.78,152312.0,41.2395,41.2395,41.1502,41.1614,152312.0
2017-07-10 13:50:00,73.78,73.78,73.63,73.63,106431.0,41.1614,41.1614,41.0777,41.0777,106431.0
2017-07-10 14:00:00,73.63,73.65,73.5,73.51,137337.0,41.0777,41.0888,41.0051,41.0107,137337.0
2017-07-10 14:10:00,73.51,73.57,73.49,73.5,134743.0,41.0107,41.0442,40.9996,41.0051,134743.0
2017-07-10 14:20:00,73.51,73.59,73.5,73.52,112531.0,41.0107,41.0554,41.0051,41.0163,112531.0
2017-07-10 14:30:00,73.51,73.55,73.45,73.52,122585.0,41.0107,41.033,40.9772,41.0163,122585.0
2017-07-10 14:40:00,73.52,73.68,73.51,73.66,72841.0,41.0163,41.1056,41.0107,41.0944,72841.0
2017-07-10 14:50:00,73.67,73.75,73.65,73.71,67345.0,41.1,41.1446,41.0888,41.1223,67345.0
2017-07-10 15:00:00,73.71,73.81,73.71,73.8,76869.0,41.1223,41.1781,41.1223,41.1725,76869.0
2017-07-10 15:10:00,73.81,73.88,73.77,73.8,77340.0,41.1781,41.2171,41.1558,41.1725,77340.0
2017-07-10 15:20:00,73.79,73.86,73.76,73.8,108837.0,41.1669,41.206,41.1502,41.1725,108837.0
2017-07-10 15:30:00,73.81,73.85,73.76,73.77,145551.0,41.1781,41.2004,41.1502,41.1558,145551.0
2017-07-10 15:40:00,73.77,73.82,73.71,73.76,169633.0,41.1558,41.1837,41.1223,41.1502,169633.0
2017-07-10 15:50:00,73.75,73.78,73.69,73.71,363316.0,41.1446,41.1614,41.1111,41.1223,363316.0
2017-07-11 09:30:00,73.82,73.96,73.7,73.8,185262.0,41.1837,41.2618,41.1167,41.1725,185262.0
2017-07-11 09:40:00,73.8,73.89,73.67,73.69,114522.0,41.1725,41.2227,41.1,41.1111,114522.0
2017-07-11 09:50:00,73.69,73.72,73.5,73.52,109789.0,41.1111,41.1279,41.0051,41.0163,109789.0
2017-07-11 10:00:00,73.51,73.6,73.5,73.59,127535.0,41.0107,41.0609,41.0051,41.0554,127535.0
2017-07-11 10:10:00,73.59,73.65,73.58,73.65,92810.0,41.0554,41.0888,41.0498,41.0888,92810.0
2017-07-11 10:20:00,73.66,73.71,73.62,73.68,78118.0,41.0944,41.1223,41.0721,41.1056,78118.0
2017-07-11 10:30:00,73.69,73.73,73.65,73.7,111381.0,41.1111,41.1335,41.0888,41.1167,111381.0
2017-07-11 10:40:00,73.7,73.78,73.66,73.76,92701.0,41.1167,41.1614,41.0944,41.1502,92701.0
2017-07-11 10:50:00,73.76,73.8,73.74,73.78,93231.0,41.1502,41.1725,41.139,41.1614,93231.0
2017-07-11 11:00:00,73.78,73.79,73.57,73.58,64362.0,41.1614,41.1669,41.0442,41.0498,64362.0
2017-07-11 11:10:00,73.57,73.57,73.49,73.54,81462.0,41.0442,41.0442,40.9996,41.0275,81462.0
2017-07-11 11:20:00,73.53,73.68,73.45,73.55,149710.0,41.0219,41.1056,40.9772,41.033,149710.0
2017-07-11 11:30:00,73.55,73.64,73.55,73.56,87947.0,41.033,41.0832,41.033,41.0386,87947.0
2017-07-11 11:40:00,73.57,73.58,73.41,73.43,73338.0,41.0442,41.0498,40.9549,40.9661,73338.0
2017-07-11 11:50:00,73.43,73.54,73.43,73.51,71617.0,40.9661,41.0275,40.9661,41.0107,71617.0
2017-07-11 12:00:00,73.51,73.58,73.49,73.52,52892.0,41.0107,41.0498,40.9996,41.0163,52892.0
2017-07-11 12:10:00,73.52,73.54,73.46,73.51,37464.0,41.0163,41.0275,40.9828,41.0107,37464.0
2017-07-11 12:20:00,73.5,73.53,73.41,73.45,60506.0,41.0051,41.0219,40.9549,40.9772,60506.0
2017-07-11 12:30:00,73.44,73.48,73.4,73.42,52753.0,40.9717,40.994,40.9494,40.9605,52753.0
2017-07-11 12:40:00,73.41,73.5,73.41,73.48,39978.0,40.9549,41.0051,40.9549,40.994,39978.0
2017-07-11 12:50:00,73.49,73.55,73.48,73.51,49642.0,40.9996,41.033,40.994,41.0107,49642.0
2017-07-11 13:00:00,73.51,73.52,73.39,73.41,61096.0,41.0107,41.0163,40.9438,40.9549,61096.0
2017-07-11 13:10:00,73.41,73.41,73.3,73.35,126681.0,40.9549,40.9549,40.8936,40.9215,126681.0
2017-07-11 13:20:00,73.35,73.4,73.3,73.31,54445.0,40.9215,40.9494,40.8936,40.8991,54445.0
2017-07-11 13:30:00,73.32,73.32,73.28,73.29,63669.0,40.9047,40.9047,40.8824,40.888,63669.0
2017-07-11 13:40:00,73.29,73.51,73.28,73.48,63782.0,40.888,41.0107,40.8824,40.994,63782.0
2017-07-11 13:50:00,73.48,73.49,73.43,73.49,48899.0,40.994,40.9996,40.9661,40.9996,48899.0
2017-07-11 14:00:00,73.49,73.57,73.48,73.5,52786.0,40.9996,41.0442,40.994,41.0051,52786.0
2017-07-11 14:10:00,73.5,73.5,73.45,73.47,44537.0,41.0051,41.0051,40.9772,40.9884,44537.0
2017-07-11 14:20:00,73.46,73.5,73.46,73.5,46133.0,40.9828,41.0051,40.9828,41.0051,46133.0
2017-07-11 14:30:00,73.49,73.52,73.47,73.48,61581.0,40.9996,41.0163,40.9884,40.994,61581.0
2017-07-11 14:40:00,73.47,73.5,73.43,73.43,37782.0,40.9884,41.0051,40.9661,40.9661,37782.0
2017-07-11 14:50:00,73.43,73.44,73.38,73.41,53829.0,40.9661,40.9717,40.9382,40.9549,53829.0
2017-07-11 15:00:00,73.41,73.43,73.38,73.41,59256.0,40.9549,40.9661,40.9382,40.9549,59256.0
2017-07-11 15:10:00,73.42,73.48,73.42,73.46,46964.0,40.9605,40.994,40.9605,40.9828,46964.0
2017-07-11 15:20:00,73.46,73.51,73.45,73.49,45460.0,40.9828,41.0107,40.9772,40.9996,45460.0
2017-07-11 15:30:00,73.49,73.64,73.48,73.57,89449.0,40.9996,41.0832,40.994,41.0442,89449.0
2017-07-11 15:40:00,73.56,73.56,73.44,73.53,163910.0,41.0386,41.0386,40.9717,41.0219,163910.0
2017-07-11 15:50:00,73.53,73.55,73.44,73.45,408472.0,41.0219,41.033,40.9717,40.9772,408472.0
2017-07-12 09:30:00,73.72,73.94,73.72,73.9,118694.0,41.1279,41.2506,41.1279,41.2283,118694.0
2017-07-12 09:40:00,73.91,74.04,73.89,74.03,108479.0,41.2339,41.3064,41.2227,41.3008,108479.0
2017-07-12 09:50:00,74.04,74.07,73.97,74.0,74863.0,41.3064,41.3231,41.2674,41.2841,74863.0
2017-07-12 10:00:00,74.01,74.04,73.91,73.96,86905.0,41.2897,41.3064,41.2339,41.2618,86905.0
2017-07-12 10:10:00,73.95,73.96,73.79,73.83,56855.0,41.2562,41.2618,41.1669,41.1892,56855.0
2017-07-12 10:20:00,73.82,73.85,73.8,73.83,61142.0,41.1837,41.2004,41.1725,41.1892,61142.0
2017-07-12 10:30:00,73.83,73.83,73.72,73.75,75971.0,41.1892,41.1892,41.1279,41.1446,75971.0
2017-07-12 10:40:00,73.76,73.86,73.76,73.85,47838.0,41.1502,41.206,41.1502,41.2004,47838.0
2017-07-12 10:50:00,73.85,73.93,73.82,73.9,70274.0,41.2004,41.245,41.1837,41.2283,70274.0
2017-07-12 11:00:00,73.9,73.93,73.84,73.87,116292.0,41.2283,41.245,41.1948,41.2116,116292.0
2017-07-12 11:10:00,73.87,73.87,73.73,73.73,57266.0,41.2116,41.2116,41.1335,41.1335,57266.0
2017-07-12 11:20:00,73.73,73.8,73.69,73.76,76395.0,41.1335,41.1725,41.1111,41.1502,76395.0
2017-07-12 11:30:00,73.76,73.8,73.73,73.77,83203.0,41.1502,41.1725,41.1335,41.1558,83203.0
2017-07-12 11:40:00,73.76,73.8,73.74,73.79,60701.0,41.1502,41.1725,41.139,41.1669,60701.0
2017-07-12 11:50:00,73.79,73.8,73.77,73.78,42121.0,41.1669,41.1725,41.1558,41.1614,42121.0
2017-07-12 12:00:00,73.79,73.8,73.71,73.79,44794.0,41.1669,41.1725,41.1223,41.1669,44794.0
2017-07-12 12:10:00,73.78,73.79,73.72,73.73,49610.0,41.1614,41.1669,41.1279,41.1335,49610.0
2017-07-12 12:20:00,73.73,73.78,73.73,73.78,33122.0,41.1335,41.1614,41.1335,41.1614,33122.0
2017-07-12 12:30:00,73.78,73.84,73.75,73.84,40544.0,41.1614,41.1948,41.1446,41.1948,40544.0
2017-07-12 12:40:00,73.84,73.84,73.78,73.81,34684.0,41.1948,41.1948,41.1614,41.1781,34684.0
2017-07-12 12:50:00,73.81,73.82,73.76,73.76,33605.0,41.1781,41.1837,41.1502,41.1502,33605.0
2017-07-12 13:00:00,73.77,73.8,73.72,73.8,43406.0,41.1558,41.1725,41.1279,41.1725,43406.0
2017-07-12 13:10:00,73.8,73.89,73.8,73.87,36823.0,41.1725,41.2227,41.1725,41.2116,36823.0
2017-07-12 13:20:00,73.87,73.88,73.81,73.85,35862.0,41.2116,41.2171,41.1781,41.2004,35862.0
2017-07-12 13:30:00,73.84,73.88,73.82,73.83,30056.0,41.1948,41.2171,41.1837,41.1892,30056.0
2017-07-12 13:40:00,73.82,73.86,73.81,73.86,30763.0,41.1837,41.206,41.1781,41.206,30763.0
2017-07-12 13:50:00,73.85,73.96,73.83,73.95,52508.0,41.2004,41.2618,41.1892,41.2562,52508.0
2017-07-12 14:00:00,73.95,74.01,73.9,73.95,81772.0,41.2562,41.2897,41.2283,41.2562,81772.0
2017-07-12 14:10:00,73.96,73.99,73.89,73.95,60280.0,41.2618,41.2785,41.2227,41.2562,60280.0
2017-07-12 14:20:00,73.95,73.96,73.89,73.89,66992.0,41.2562,41.2618,41.2227,41.2227,66992.0
2017-07-12 14:30:00,73.89,73.93,73.88,73.9,82532.0,41.2227,41.245,41.2171,41.2283,82532.0
2017-07-12 14:40:00,73.9,73.9,73.83,73.85,37317.0,41.2283,41.2283,41.1892,41.2004,37317.0
2017-07-12 14:50:00,73.86,73.88,73.82,73.82,60901.0,41.206,41.2171,41.1837,41.1837,60901.0
2017-07-12 15:00:00,73.83,73.84,73.79,73.84,135784.0,41.1892,41.1948,41.1669,41.1948,135784.0
2017-07-12 15:10:00,73.83,73.88,73.8,73.83,89789.0,41.1892,41.2171,41.1725,41.1892,89789.0
2017-07-12 15:20:00,73.83,73.89,73.79,73.88,79689.0,41.1892,41.2227,41.1669,41.2171,79689.0
2017-07-12 15:30:00,73.88,73.91,73.85,73.87,96572.0,41.2171,41.2339,41.2004,41.2116,96572.0
2017-07-12 15:40:00,73.87,73.97,73.84,73.9,193534.0,41.2116,41.2674,41.1948,41.2283,193534.0
2017-07-12 15:50:00,73.9,73.96,73.85,73.91,323428.0,41.2283,41.2618,41.2004,41.2339,323428.0
2017-07-13 09:30:00,73.86,73.96,73.59,73.62,114099.0,41.206,41.2618,41.0554,41.0721,114099.0
2017-07-13 09:40:00,73.63,73.82,73.63,73.8,62759.0,41.0777,41.1837,41.0777,41.1725,62759.0
2017-07-13 09:50:00,73.78,73.81,73.62,73.65,86383.0,41.1614,41.1781,41.0721,41.0888,86383.0
2017-07-13 10:00:00,73.64,73.78,73.59,73.73,78076.0,41.0832,41.1614,41.0554,41.1335,78076.0
2017-07-13 10:10:00,73.72,73.76,73.63,73.63,55596.0,41.1279,41.1502,41.0777,41.0777,55596.0
2017-07-13 10:20:00,73.64,73.68,73.57,73.6,49852.0,41.0832,41.1056,41.0442,41.0609,49852.0
2017-07-13 10:30:00,73.59,73.66,73.56,73.65,52236.0,41.0554,41.0944,41.0386,41.0888,52236.0
2017-07-13 10:40:00,73.65,73.67,73.58,73.61,33806.0,41.0888,41.1,41.0498,41.0665,33806.0
2017-07-13 10:50:00,73.61,73.61,73.51,73.52,36969.0,41.0665,41.0665,41.0107,41.0163,36969.0
2017-07-13 11:00:00,73.52,73.55,73.5,73.55,50155.0,41.0163,41.033,41.0051,41.033,50155.0
2017-07-13 11:10:00,73.55,73.59,73.51,73.56,44839.0,41.033,41.0554,41.0107,41.0386,44839.0
2017-07-13 11:20:00,73.56,73.62,73.55,73.62,55868.0,41.0386,41.0721,41.033,41.0721,55868.0
2017-07-13 11:30:00,73.61,73.67,73.61,73.63,43256.0,41.0665,41.1,41.0665,41.0777,43256.0
2017-07-13 11:40:00,73.63,73.64,73.57,73.61,42231.0,41.0777,41.0832,41.0442,41.0665,42231.0
2017-07-13 11:50:00,73.61,73.62,73.55,73.6,42983.0,41.0665,41.0721,41.033,41.0609,42983.0
2017-07-13 12:00:00,73.6,73.61,73.57,73.61,21926.0,41.0609,41.0665,41.0442,41.0665,21926.0
2017-07-13 12:10:00,73.6,73.7,73.59,73.69,42830.0,41.0609,41.1167,41.0554,41.1111,42830.0
2017-07-13 12:20:00,73.69,73.7,73.63,73.63,36329.0,41.1111,41.1167,41.0777,41.0777,36329.0
2017-07-13 12:30:00,73.64,73.69,73.62,73.67,38892.0,41.0832,41.1111,41.0721,41.1,38892.0
2017-07-13 12:40:00,73.67,73.68,73.64,73.65,23234.0,41.1,41.1056,41.0832,41.0888,23234.0
2017-07-13 12:50:00,73.65,73.65,73.62,73.62,26442.0,41.0888,41.0888,41.0721,41.0721,26442.0
2017-07-13 13:00:00,73.63,73.64,73.57,73.59,66633.0,41.0777,41.0832,41.0442,41.0554,66633.0
2017-07-13 13:10:00,73.58,73.64,73.58,73.6,53491.0,41.0498,41.0832,41.0498,41.0609,53491.0
2017-07-13 13:20:00,73.6,73.6,73.57,73.58,30904.0,41.0609,41.0609,41.0442,41.0498,30904.0
2017-07-13 13:30:00,73.59,73.59,73.56,73.58,40220.0,41.0554,41.0554,41.0386,41.0498,40220.0
2017-07-13 13:40:00,73.58,73.59,73.56,73.58,38262.0,41.0498,41.0554,41.0386,41.0498,38262.0
2017-07-13 13:50:00,73.57,73.58,73.54,73.55,58025.0,41.0442,41.0498,41.0275,41.033,58025.0
2017-07-13 14:00:00,73.55,73.58,73.54,73.57,44121.0,41.033,41.0498,41.0275,41.0442,44121.0
2017-07-13 14:10:00,73.57,73.59,73.51,73.55,55313.0,41.0442,41.0554,41.0107,41.033,55313.0
2017-07-13 14:20:00,73.55,73.58,73.51,73.54,67281.0,41.033,41.0498,41.0107,41.0275,67281.0
2017-07-13 14:30:00,73.54,73.54,73.51,73.54,46432.0,41.0275,41.0275,41.0107,41.0275,46432.0
2017-07-13 14:40:00,73.54,73.55,73.51,73.51,65556.0,41.0275,41.033,41.0107,41.0107,65556.0
2017-07-13 14:50:00,73.51,73.53,73.44,73.46,70209.0,41.0107,41.0219,40.9717,40.9828,70209.0
2017-07-13 15:00:00,73.45,73.5,73.42,73.45,68131.0,40.9772,41.0051,40.9605,40.9772,68131.0
2017-07-13 15:10:00,73.46,73.47,73.4,73.45,71105.0,40.9828,40.9884,40.9494,40.9772,71105.0
2017-07-13 15:20:00,73.45,73.47,73.4,73.41,60457.0,40.9772,40.9884,40.9494,40.9549,60457.0
2017-07-13 15:30:00,73.4,73.47,73.4,73.47,71494.0,40.9494,40.9884,40.9494,40.9884,71494.0
2017-07-13 15:40:00,73.46,73.55,73.43,73.52,116787.0,40.9828,41.033,40.9661,41.0163,116787.0
2017-07-13 15:50:00,73.52,73.57,73.47,73.49,244807.0,41.0163,41.0442,40.9884,40.9996,244807.0
2017-07-14 09:30:00,73.7,73.94,73.7,73.86,137967.0,41.1167,41.2506,41.1167,41.206,137967.0
2017-07-14 09:40:00,73.86,73.99,73.82,73.93,84610.0,41.206,41.2785,41.1837,41.245,84610.0
2017-07-14 09:50:00,73.93,73.93,73.8,73.87,76820.0,41.245,41.245,41.1725,41.2116,76820.0
2017-07-14 10:00:00,73.88,73.95,73.82,73.83,80909.0,41.2171,41.2562,41.1837,41.1892,80909.0
2017-07-14 10:10:00,73.83,74.0,73.8,74.0,59205.0,41.1892,41.2841,41.1725,41.2841,59205.0
2017-07-14 10:20:00,74.0,74.0,73.91,73.92,37389.0,41.2841,41.2841,41.2339,41.2395,37389.0
2017-07-14 10:30:00,73.91,73.98,73.9,73.94,72134.0,41.2339,41.2729,41.2283,41.2506,72134.0
2017-07-14 10:40:00,73.94,73.94,73.83,73.84,33492.0,41.2506,41.2506,41.1892,41.1948,33492.0
2017-07-14 10:50:00,73.84,73.89,73.84,73.88,41137.0,41.1948,41.2227,41.1948,41.2171,41137.0
2017-07-14 11:00:00,73.88,73.89,73.71,73.73,70201.0,41.2171,41.2227,41.1223,41.1335,70201.0
2017-07-14 11:10:00,73.74,73.83,73.72,73.82,97643.0,41.139,41.1892,41.1279,41.1837,97643.0
2017-07-14 11:20:00,73.82,73.82,73.75,73.77,43458.0,41.1837,41.1837,41.1446,41.1558,43458.0
2017-07-14 11:30:00,73.77,73.78,73.7,73.73,43940.0,41.1558,41.1614,41.1167,41.1335,43940.0
2017-07-14 11:40:00,73.73,73.81,73.72,73.75,57185.0,41.1335,41.1781,41.1279,41.1446,57185.0
2017-07-14 11:50:00,73.75,73.83,73.74,73.8,48441.0,41.1446,41.1892,41.139,41.1725,48441.0
2017-07-14 12:00:00,73.79,73.82,73.78,73.8,37551.0,41.1669,41.1837,41.1614,41.1725,37551.0
2017-07-14 12:10:00,73.79,73.88,73.79,73.83,53793.0,41.1669,41.2171,41.1669,41.1892,53793.0
2017-07-14 12:20:00,73.84,73.87,73.81,73.87,48007.0,41.1948,41.2116,41.1781,41.2116,48007.0
2017-07-14 12:30:00,73.87,73.93,73.83,73.93,33345.0,41.2116,41.245,41.1892,41.245,33345.0
2017-07-14 12:40:00,73.93,73.99,73.92,73.94,39607.0,41.245,41.2785,41.2395,41.2506,39607.0
2017-07-14 12:50:00,73.95,74.02,73.95,73.98,35789.0,41.2562,41.2952,41.2562,41.2729,35789.0
2017-07-14 13:00:00,73.97,73.99,73.95,73.98,32775.0,41.2674,41.2785,41.2562,41.2729,32775.0
2017-07-14 13:10:00,73.98,73.99,73.95,73.97,25501.0,41.2729,41.2785,41.2562,41.2674,25501.0
2017-07-14 13:20:00,73.97,74.0,73.96,73.99,40470.0,41.2674,41.2841,41.2618,41.2785,40470.0
2017-07-14 13:30:00,74.0,74.0,73.93,73.95,64057.0,41.2841,41.2841,41.245,41.2562,64057.0
2017-07-14 13:40:00,73.95,73.97,73.88,73.91,58871.0,41.2562,41.2674,41.2171,41.2339,58871.0
2017-07-14 13:50:00,73.9,73.94,73.9,73.9,55626.0,41.2283,41.2506,41.2283,41.2283,55626.0
2017-07-14 14:00:00,73.9,74.0,73.9,74.0,59449.0,41.2283,41.2841,41.2283,41.2841,59449.0
2017-07-14 14:10:00,74.0,74.06,73.95,74.03,76196.0,41.2841,41.3176,41.2562,41.3008,76196.0
2017-07-14 14:20:00,74.03,74.05,73.98,74.03,44777.0,41.3008,41.312,41.2729,41.3008,44777.0
2017-07-14 14:30:00,74.03,74.1,74.02,74.1,61114.0,41.3008,41.3399,41.2952,41.3399,61114.0
2017-07-14 14:40:00,74.1,74.1,74.0,74.01,50795.0,41.3399,41.3399,41.2841,41.2897,50795.0
2017-07-14 14:50:00,74.0,74.02,73.95,73.96,39238.0,41.2841,41.2952,41.2562,41.2618,39238.0
2017-07-14 15:00:00,73.96,74.07,73.95,74.03,62478.0,41.2618,41.3231,41.2562,41.3008,62478.0
2017-07-14 15:10:00,74.03,74.04,73.96,74.01,62769.0,41.3008,41.3064,41.2618,41.2897,62769.0
2017-07-14 15:20:00,74.02,74.06,74.0,74.03,51909.0,41.2952,41.3176,41.2841,41.3008,51909.0
2017-07-14 15:30:00,74.03,74.1,74.01,74.09,94510.0,41.3008,41.3399,41.2897,41.3343,94510.0
2017-07-14 15:40:00,74.1,74.14,74.01,74.02,130396.0,41.3399,41.3622,41.2897,41.2952,130396.0
2017-07-14 15:50:00,74.02,74.03,73.86,73.93,370277.0,41.2952,41.3008,41.206,41.245,370277.0
2017-07-17 09:30:00,73.78,73.9,73.64,73.75,188827.0,41.1614,41.2283,41.0832,41.1446,188827.0
2017-07-17 09:40:00,73.75,73.75,73.57,73.58,155499.0,41.1446,41.1446,41.0442,41.0498,155499.0
2017-07-17 09:50:00,73.57,73.59,73.48,73.51,97916.0,41.0442,41.0554,40.994,41.0107,97916.0
2017-07-17 10:00:00,73.51,73.6,73.42,73.57,86847.0,41.0107,41.0609,40.9605,41.0442,86847.0
2017-07-17 10:10:00,73.57,73.62,73.49,73.57,61073.0,41.0442,41.0721,40.9996,41.0442,61073.0
2017-07-17 10:20:00,73.58,73.7,73.57,73.7,81388.0,41.0498,41.1167,41.0442,41.1167,81388.0
2017-07-17 10:30:00,73.69,73.71,73.51,73.6,59624.0,41.1111,41.1223,41.0107,41.0609,59624.0
2017-07-17 10:40:00,73.61,73.62,73.53,73.56,54126.0,41.0665,41.0721,41.0219,41.0386,54126.0
2017-07-17 10:50:00,73.55,73.57,73.49,73.52,79099.0,41.033,41.0442,40.9996,41.0163,79099.0
2017-07-17 11:00:00,73.53,73.6,73.52,73.6,67523.0,41.0219,41.0609,41.0163,41.0609,67523.0
2017-07-17 11:10:00,73.6,73.61,73.56,73.58,51863.0,41.0609,41.0665,41.0386,41.0498,51863.0
2017-07-17 11:20:00,73.58,73.6,73.5,73.53,48254.0,41.0498,41.0609,41.0051,41.0219,48254.0
2017-07-17 11:30:00,73.53,73.55,73.47,73.48,41556.0,41.0219,41.033,40.9884,40.994,41556.0
2017-07-17 11:40:00,73.48,73.52,73.46,73.52,35288.0,40.994,41.0163,40.9828,41.0163,35288.0
2017-07-17 11:50:00,73.52,73.55,73.49,73.54,32490.0,41.0163,41.033,40.9996,41.0275,32490.0
2017-07-17 12:00:00,73.55,73.64,73.54,73.6,64405.0,41.033,41.0832,41.0275,41.0609,64405.0
2017-07-17 12:10:00,73.6,73.62,73.55,73.55,34623.0,41.0609,41.0721,41.033,41.033,34623.0
2017-07-17 12:20:00,73.55,73.59,73.54,73.54,55383.0,41.033,41.0554,41.0275,41.0275,55383.0
2017-07-17 12:30:00,73.55,73.55,73.49,73.51,41676.0,41.033,41.033,40.9996,41.0107,41676.0
2017-07-17 12:40:00,73.51,73.53,73.45,73.46,67431.0,41.0107,41.0219,40.9772,40.9828,67431.0
2017-07-17 12:50:00,73.47,73.48,73.43,73.44,63445.0,40.9884,40.994,40.9661,40.9717,63445.0
2017-07-17 13:00:00,73.45,73.46,73.37,73.37,82893.0,40.9772,40.9828,40.9326,40.9326,82893.0
2017-07-17 13:10:00,73.37,73.43,73.34,73.36,66323.0,40.9326,40.9661,40.9159,40.927,66323.0
2017-07-17 13:20:00,73.36,73.37,73.29,73.29,54795.0,40.927,40.9326,40.888,40.888,54795.0
2017-07-17 13:30:00,73.3,73.3,73.25,73.29,123541.0,40.8936,40.8936,40.8657,40.888,123541.0
2017-07-17 13:40:00,73.28,73.29,73.21,73.25,98133.0,40.8824,40.888,40.8434,40.8657,98133.0
2017-07-17 13:50:00,73.26,73.31,73.24,73.29,91367.0,40.8712,40.8991,40.8601,40.888,91367.0
2017-07-17 14:00:00,73.29,73.4,73.29,73.38,57956.0,40.888,40.9494,40.888,40.9382,57956.0
2017-07-17 14:10:00,73.38,73.4,73.34,73.37,59790.0,40.9382,40.9494,40.9159,40.9326,59790.0
2017-07-17 14:20:00,73.36,73.44,73.33,73.43,62596.0,40.927,40.9717,40.9103,40.9661,62596.0
2017-07-17 14:30:00,73.44,73.45,73.36,73.37,54235.0,40.9717,40.9772,40.927,40.9326,54235.0
2017-07-17 14:40:00,73.37,73.41,73.35,73.39,46407.0,40.9326,40.9549,40.9215,40.9438,46407.0
2017-07-17 14:50:00,73.4,73.4,73.31,73.33,49512.0,40.9494,40.9494,40.8991,40.9103,49512.0
2017-07-17 15:00:00,73.33,73.36,73.24,73.25,98320.0,40.9103,40.927,40.8601,40.8657,98320.0
2017-07-17 15:10:00,73.25,73.28,73.24,73.25,90982.0,40.8657,40.8824,40.8601,40.8657,90982.0
2017-07-17 15:20:00,73.24,73.34,73.24,73.31,104047.0,40.8601,40.9159,40.8601,40.8991,104047.0
2017-07-17 15:30:00,73.32,73.39,73.28,73.38,88950.0,40.9047,40.9438,40.8824,40.9382,88950.0
2017-07-17 15:40:00,73.39,73.39,73.31,73.31,125350.0,40.9438,40.9438,40.8991,40.8991,125350.0
2017-07-17 15:50:00,73.31,73.38,73.29,73.35,479592.0,40.8991,40.9382,40.888,40.9215,479592.0
2017-07-18 09:30:00,73.24,73.47,73.2,73.34,139910.0,40.8601,40.9884,40.8378,40.9159,139910.0
2017-07-18 09:40:00,73.33,73.41,73.28,73.31,108858.0,40.9103,40.9549,40.8824,40.8991,108858.0
2017-07-18 09:50:00,73.31,73.37,73.27,73.3,66762.0,40.8991,40.9326,40.8768,40.8936,66762.0
2017-07-18 10:00:00,73.32,73.44,73.31,73.44,59839.0,40.9047,40.9717,40.8991,40.9717,59839.0
2017-07-18 10:10:00,73.44,73.47,73.4,73.42,61325.0,40.9717,40.9884,40.9494,40.9605,61325.0
2017-07-18 10:20:00,73.43,73.45,73.36,73.39,62547.0,40.9661,40.9772,40.927,40.9438,62547.0
2017-07-18 10:30:00,73.39,73.41,73.33,73.37,47629.0,40.9438,40.9549,40.9103,40.9326,47629.0
2017-07-18 10:40:00,73.37,73.44,73.34,73.37,64244.0,40.9326,40.9717,40.9159,40.9326,64244.0
2017-07-18 10:50:00,73.36,73.4,73.32,73.39,125373.0,40.927,40.9494,40.9047,40.9438,125373.0
2017-07-18 11:00:00,73.4,73.47,73.37,73.45,75192.0,40.9494,40.9884,40.9326,40.9772,75192.0
2017-07-18 11:10:00,73.45,73.54,73.43,73.52,52661.0,40.9772,41.0275,40.9661,41.0163,52661.0
2017-07-18 11:20:00,73.52,73.59,73.52,73.54,65988.0,41.0163,41.0554,41.0163,41.0275,65988.0
2017-07-18 11:30:00,73.54,73.59,73.52,73.55,48277.0,41.0275,41.0554,41.0163,41.033,48277.0
2017-07-18 11:40:00,73.55,73.56,73.49,73.54,42510.0,41.033,41.0386,40.9996,41.0275,42510.0
2017-07-18 11:50:00,73.54,73.64,73.53,73.62,46665.0,41.0275,41.0832,41.0219,41.0721,46665.0
2017-07-18 12:00:00,73.62,73.62,73.5,73.5,54707.0,41.0721,41.0721,41.0051,41.0051,54707.0
2017-07-18 12:10:00,73.5,73.53,73.42,73.5,104366.0,41.0051,41.0219,40.9605,41.0051,104366.0
2017-07-18 12:20:00,73.49,73.55,73.47,73.53,51261.0,40.9996,41.033,40.9884,41.0219,51261.0
2017-07-18 12:30:00,73.52,73.64,73.52,73.61,67840.0,41.0163,41.0832,41.0163,41.0665,67840.0
2017-07-18 12:40:00,73.61,73.61,73.56,73.57,28025.0,41.0665,41.0665,41.0386,41.0442,28025.0
2017-07-18 12:50:00,73.56,73.57,73.48,73.48,25548.0,41.0386,41.0442,40.994,40.994,25548.0
2017-07-18 13:00:00,73.48,73.51,73.47,73.51,24969.0,40.994,41.0107,40.9884,41.0107,24969.0
2017-07-18 13:10:00,73.5,73.52,73.47,73.5,29683.0,41.0051,41.0163,40.9884,41.0051,29683.0
2017-07-18 13:20:00,73.5,73.51,73.48,73.5,32491.0,41.0051,41.0107,40.994,41.0051,32491.0
2017-07-18 13:30:00,73.49,73.51,73.47,73.5,26981.0,40.9996,41.0107,40.9884,41.0051,26981.0
2017-07-18 13:40:00,73.51,73.55,73.44,73.44,39320.0,41.0107,41.033,40.9717,40.9717,39320.0
2017-07-18 13:50:00,73.44,73.45,73.41,73.44,32213.0,40.9717,40.9772,40.9549,40.9717,32213.0
2017-07-18 14:00:00,73.44,73.5,73.43,73.44,43694.0,40.9717,41.0051,40.9661,40.9717,43694.0
2017-07-18 14:10:00,73.44,73.45,73.36,73.36,48811.0,40.9717,40.9772,40.927,40.927,48811.0
2017-07-18 14:20:00,73.36,73.36,73.3,73.33,40911.0,40.927,40.927,40.8936,40.9103,40911.0
2017-07-18 14:30:00,73.32,73.37,73.32,73.37,106915.0,40.9047,40.9326,40.9047,40.9326,106915.0
2017-07-18 14:40:00,73.37,73.37,73.3,73.32,62793.0,40.9326,40.9326,40.8936,40.9047,62793.0
2017-07-18 14:50:00,73.31,73.33,73.3,73.32,44105.0,40.8991,40.9103,40.8936,40.9047,44105.0
2017-07-18 15:00:00,73.31,73.32,73.28,73.29,69001.0,40.8991,40.9047,40.8824,40.888,69001.0
2017-07-18 15:10:00,73.29,73.3,73.26,73.27,59877.0,40.888,40.8936,40.8712,40.8768,59877.0
2017-07-18 15:20:00,73.28,73.29,73.23,73.25,73677.0,40.8824,40.888,40.8545,40.8657,73677.0
2017-07-18 15:30:00,73.25,73.38,73.24,73.38,97574.0,40.8657,40.9382,40.8601,40.9382,97574.0
2017-07-18 15:40:00,73.38,73.38,73.3,73.31,134536.0,40.9382,40.9382,40.8936,40.8991,134536.0
2017-07-18 15:50:00,73.31,73.35,73.27,73.33,312942.0,40.8991,40.9215,40.8768,40.9103,312942.0
2017-07-19 09:30:00,73.42,73.5,73.2,73.31,132319.0,40.9605,41.0051,40.8378,40.8991,132319.0
2017-07-19 09:40:00,73.31,73.45,73.3,73.4,65517.0,40.8991,40.9772,40.8936,40.9494,65517.0
2017-07-19 09:50:00,73.41,73.58,73.41,73.55,51201.0,40.9549,41.0498,40.9549,41.033,51201.0
2017-07-19 10:00:00,73.56,73.6,73.46,73.47,115880.0,41.0386,41.0609,40.9828,40.9884,115880.0
2017-07-19 10:10:00,73.48,73.5,73.32,73.37,75777.0,40.994,41.0051,40.9047,40.9326,75777.0
2017-07-19 10:20:00,73.36,73.44,73.28,73.33,70146.0,40.927,40.9717,40.8824,40.9103,70146.0
2017-07-19 10:30:00,73.33,73.33,73.21,73.26,125027.0,40.9103,40.9103,40.8434,40.8712,125027.0
2017-07-19 10:40:00,73.27,73.27,73.18,73.22,59413.0,40.8768,40.8768,40.8266,40.8489,59413.0
2017-07-19 10:50:00,73.23,73.35,73.22,73.33,67232.0,40.8545,40.9215,40.8489,40.9103,67232.0
2017-07-19 11:00:00,73.34,73.38,73.27,73.28,80564.0,40.9159,40.9382,40.8768,40.8824,80564.0
2017-07-19 11:10:00,73.29,73.34,73.26,73.27,100199.0,40.888,40.9159,40.8712,40.8768,100199.0
2017-07-19 11:20:00,73.27,73.33,73.25,73.31,66225.0,40.8768,40.9103,40.8657,40.8991,66225.0
2017-07-19 11:30:00,73.32,73.39,73.31,73.34,66962.0,40.9047,40.9438,40.8991,40.9159,66962.0
2017-07-19 11:40:00,73.34,73.34,73.23,73.24,66516.0,40.9159,40.9159,40.8545,40.8601,66516.0
2017-07-19 11:50:00,73.23,73.3,73.22,73.29,49509.0,40.8545,40.8936,40.8489,40.888,49509.0
2017-07-19 12:00:00,73.3,73.3,73.24,73.25,58259.0,40.8936,40.8936,40.8601,40.8657,58259.0
2017-07-19 12:10:00,73.25,73.31,73.25,73.28,50635.0,40.8657,40.8991,40.8657,40.8824,50635.0
2017-07-19 12:20:00,73.27,73.34,73.27,73.31,61420.0,40.8768,40.9159,40.8768,40.8991,61420.0
2017-07-19 12:30:00,73.31,73.34,73.25,73.28,99798.0,40.8991,40.9159,40.8657,40.8824,99798.0
2017-07-19 12:40:00,73.28,73.32,73.26,73.28,59835.0,40.8824,40.9047,40.8712,40.8824,59835.0
2017-07-19 12:50:00,73.29,73.3,73.26,73.28,60831.0,40.888,40.8936,40.8712,40.8824,60831.0
2017-07-19 13:00:00,73.29,73.31,73.27,73.3,50667.0,40.888,40.8991,40.8768,40.8936,50667.0
2017-07-19 13:10:00,73.29,73.36,73.27,73.35,50625.0,40.888,40.927,40.8768,40.9215,50625.0
2017-07-19 13:20:00,73.36,73.36,73.3,73.31,47720.0,40.927,40.927,40.8936,40.8991,47720.0
2017-07-19 13:30:00,73.31,73.32,73.22,73.28,163638.0,40.8991,40.9047,40.8489,40.8824,163638.0
2017-07-19 13:40:00,73.27,73.27,73.19,73.21,82126.0,40.8768,40.8768,40.8322,40.8434,82126.0
2017-07-19 13:50:00,73.21,73.24,73.19,73.2,65919.0,40.8434,40.8601,40.8322,40.8378,65919.0
2017-07-19 14:00:00,73.19,73.24,73.18,73.2,72199.0,40.8322,40.8601,40.8266,40.8378,72199.0
2017-07-19 14:10:00,73.2,73.23,73.19,73.22,78758.0,40.8378,40.8545,40.8322,40.8489,78758.0
2017-07-19 14:20:00,73.22,73.26,73.2,73.26,201673.0,40.8489,40.8712,40.8378,40.8712,201673.0
2017-07-19 14:30:00,73.25,73.3,73.22,73.29,109338.0,40.8657,40.8936,40.8489,40.888,109338.0
2017-07-19 14:40:00,73.29,73.36,73.29,73.34,59988.0,40.888,40.927,40.888,40.9159,59988.0
2017-07-19 14:50:00,73.34,73.36,73.3,73.33,88293.0,40.9159,40.927,40.8936,40.9103,88293.0
2017-07-19 15:00:00,73.33,73.35,73.33,73.34,63599.0,40.9103,40.9215,40.9103,40.9159,63599.0
2017-07-19 15:10:00,73.35,73.37,73.34,73.37,61978.0,40.9215,40.9326,40.9159,40.9326,61978.0
2017-07-19 15:20:00,73.37,73.46,73.34,73.44,100103.0,40.9326,40.9828,40.9159,40.9717,100103.0
2017-07-19 15:30:00,73.44,73.44,73.36,73.36,186125.0,40.9717,40.9717,40.927,40.927,186125.0
2017-07-19 15:40:00,73.36,73.49,73.35,73.44,213977.0,40.927,40.9996,40.9215,40.9717,213977.0
2017-07-19 15:50:00,73.44,73.57,73.39,73.54,370483.0,40.9717,41.0442,40.9438,41.0275,370483.0
2017-07-20 09:30:00,73.48,73.55,73.27,73.43,200420.0,40.994,41.033,40.8768,40.9661,200420.0
2017-07-20 09:40:00,73.42,73.54,73.42,73.52,165528.0,40.9605,41.0275,40.9605,41.0163,165528.0
2017-07-20 09:50:00,73.52,73.66,73.49,73.62,159541.0,41.0163,41.0944,40.9996,41.0721,159541.0
2017-07-20 10:00:00,73.62,73.67,73.59,73.63,150848.0,41.0721,41.1,41.0554,41.0777,150848.0
2017-07-20 10:10:00,73.63,73.8,73.62,73.73,141837.0,41.0777,41.1725,41.0721,41.1335,141837.0
2017-07-20 10:20:00,73.73,73.75,73.64,73.66,69793.0,41.1335,41.1446,41.0832,41.0944,69793.0
2017-07-20 10:30:00,73.66,73.69,73.55,73.62,119708.0,41.0944,41.1111,41.033,41.0721,119708.0
2017-07-20 10:40:00,73.62,73.73,73.58,73.72,118575.0,41.0721,41.1335,41.0498,41.1279,118575.0
2017-07-20 10:50:00,73.71,73.74,73.66,73.72,73227.0,41.1223,41.139,41.0944,41.1279,73227.0
2017-07-20 11:00:00,73.72,73.73,73.63,73.64,118670.0,41.1279,41.1335,41.0777,41.0832,118670.0
2017-07-20 11:10:00,73.64,73.68,73.62,73.65,67740.0,41.0832,41.1056,41.0721,41.0888,67740.0
2017-07-20 11:20:00,73.67,73.76,73.66,73.76,85275.0,41.1,41.1502,41.0944,41.1502,85275.0
2017-07-20 11:30:00,73.75,73.76,73.66,73.73,83707.0,41.1446,41.1502,41.0944,41.1335,83707.0
2017-07-20 11:40:00,73.73,73.85,73.71,73.85,64872.0,41.1335,41.2004,41.1223,41.2004,64872.0
2017-07-20 11:50:00,73.84,73.88,73.79,73.81,77018.0,41.1948,41.2171,41.1669,41.1781,77018.0
2017-07-20 12:00:00,73.81,73.85,73.8,73.83,53209.0,41.1781,41.2004,41.1725,41.1892,53209.0
2017-07-20 12:10:00,73.82,73.82,73.77,73.81,42299.0,41.1837,41.1837,41.1558,41.1781,42299.0
2017-07-20 12:20:00,73.82,73.88,73.81,73.88,66772.0,41.1837,41.2171,41.1781,41.2171,66772.0
2017-07-20 12:30:00,73.88,73.88,73.78,73.83,37540.0,41.2171,41.2171,41.1614,41.1892,37540.0
2017-07-20 12:40:00,73.83,73.89,73.82,73.84,78928.0,41.1892,41.2227,41.1837,41.1948,78928.0
2017-07-20 12:50:00,73.84,73.86,73.75,73.76,37436.0,41.1948,41.206,41.1446,41.1502,37436.0
2017-07-20 13:00:00,73.76,73.79,73.73,73.73,70136.0,41.1502,41.1669,41.1335,41.1335,70136.0
2017-07-20 13:10:00,73.73,73.74,73.67,73.69,30294.0,41.1335,41.139,41.1,41.1111,30294.0
2017-07-20 13:20:00,73.7,73.72,73.68,73.69,20481.0,41.1167,41.1279,41.1056,41.1111,20481.0
2017-07-20 13:30:00,73.7,73.74,73.64,73.65,60390.0,41.1167,41.139,41.0832,41.0888,60390.0
2017-07-20 13:40:00,73.66,73.68,73.61,73.61,39103.0,41.0944,41.1056,41.0665,41.0665,39103.0
2017-07-20 13:50:00,73.61,73.67,73.58,73.66,67675.0,41.0665,41.1,41.0498,41.0944,67675.0
2017-07-20 14:00:00,73.66,73.67,73.6,73.63,73351.0,41.0944,41.1,41.0609,41.0777,73351.0
2017-07-20 14:10:00,73.64,73.67,73.63,73.66,30387.0,41.0832,41.1,41.0777,41.0944,30387.0
2017-07-20 14:20:00,73.66,73.67,73.57,73.57,52364.0,41.0944,41.1,41.0442,41.0442,52364.0
2017-07-20 14:30:00,73.58,73.65,73.57,73.63,42172.0,41.0498,41.0888,41.0442,41.0777,42172.0
2017-07-20 14:40:00,73.63,73.72,73.63,73.72,65635.0,41.0777,41.1279,41.0777,41.1279,65635.0
2017-07-20 14:50:00,73.72,73.76,73.71,73.75,43044.0,41.1279,41.1502,41.1223,41.1446,43044.0
2017-07-20 15:00:00,73.75,73.79,73.71,73.72,64052.0,41.1446,41.1669,41.1223,41.1279,64052.0
2017-07-20 15:10:00,73.72,73.76,73.71,73.72,85774.0,41.1279,41.1502,41.1223,41.1279,85774.0
2017-07-20 15:20:00,73.72,73.74,73.7,73.7,90872.0,41.1279,41.139,41.1167,41.1167,90872.0
2017-07-20 15:30:00,73.7,73.71,73.62,73.62,109404.0,41.1167,41.1223,41.0721,41.0721,109404.0
2017-07-20 15:40:00,73.63,73.68,73.59,73.62,108147.0,41.0777,41.1056,41.0554,41.0721,108147.0
2017-07-20 15:50:00,73.62,73.63,73.5,73.61,511449.0,41.0721,41.0777,41.0051,41.0665,511449.0
2017-07-21 09:30:00,73.44,73.6,73.32,73.4,583727.0,40.9717,41.0609,40.9047,40.9494,583727.0
2017-07-21 09:40:00,73.4,73.42,73.29,73.3,115960.0,40.9494,40.9605,40.888,40.8936,115960.0
2017-07-21 09:50:00,73.3,73.4,73.22,73.34,149910.0,40.8936,40.9494,40.8489,40.9159,149910.0
2017-07-21 10:00:00,73.34,73.37,73.31,73.36,108403.0,40.9159,40.9326,40.8991,40.927,108403.0
2017-07-21 10:10:00,73.36,73.38,73.32,73.34,88116.0,40.927,40.9382,40.9047,40.9159,88116.0
2017-07-21 10:20:00,73.34,73.38,73.31,73.33,55120.0,40.9159,40.9382,40.8991,40.9103,55120.0
2017-07-21 10:30:00,73.33,73.36,73.33,73.35,48798.0,40.9103,40.927,40.9103,40.9215,48798.0
2017-07-21 10:40:00,73.34,73.4,73.33,73.36,52152.0,40.9159,40.9494,40.9103,40.927,52152.0
2017-07-21 10:50:00,73.36,73.39,73.33,73.38,49586.0,40.927,40.9438,40.9103,40.9382,49586.0
2017-07-21 11:00:00,73.38,73.4,73.37,73.37,34385.0,40.9382,40.9494,40.9326,40.9326,34385.0
2017-07-21 11:10:00,73.38,73.4,73.37,73.38,29871.0,40.9382,40.9494,40.9326,40.9382,29871.0
2017-07-21 11:20:00,73.38,73.39,73.29,73.33,54126.0,40.9382,40.9438,40.888,40.9103,54126.0
2017-07-21 11:30:00,73.34,73.48,73.33,73.47,69634.0,40.9159,40.994,40.9103,40.9884,69634.0
2017-07-21 11:40:00,73.47,73.47,73.39,73.4,52537.0,40.9884,40.9884,40.9438,40.9494,52537.0
2017-07-21 11:50:00,73.39,73.49,73.39,73.45,61437.0,40.9438,40.9996,40.9438,40.9772,61437.0
2017-07-21 12:00:00,73.45,73.46,73.35,73.37,82272.0,40.9772,40.9828,40.9215,40.9326,82272.0
2017-07-21 12:10:00,73.37,73.39,73.32,73.39,28240.0,40.9326,40.9438,40.9047,40.9438,28240.0
2017-07-21 12:20:00,73.38,73.43,73.36,73.4,35849.0,40.9382,40.9661,40.927,40.9494,35849.0
2017-07-21 12:30:00,73.41,73.43,73.39,73.42,44371.0,40.9549,40.9661,40.9438,40.9605,44371.0
2017-07-21 12:40:00,73.42,73.48,73.41,73.47,69213.0,40.9605,40.994,40.9549,40.9884,69213.0
2017-07-21 12:50:00,73.47,73.5,73.45,73.47,62047.0,40.9884,41.0051,40.9772,40.9884,62047.0
2017-07-21 13:00:00,73.47,73.58,73.46,73.53,62552.0,40.9884,41.0498,40.9828,41.0219,62552.0
2017-07-21 13:10:00,73.54,73.54,73.45,73.45,27072.0,41.0275,41.0275,40.9772,40.9772,27072.0
2017-07-21 13:20:00,73.45,73.47,73.45,73.46,34921.0,40.9772,40.9884,40.9772,40.9828,34921.0
2017-07-21 13:30:00,73.47,73.47,73.38,73.39,55354.0,40.9884,40.9884,40.9382,40.9438,55354.0
2017-07-21 13:40:00,73.4,73.45,73.39,73.44,31748.0,40.9494,40.9772,40.9438,40.9717,31748.0
2017-07-21 13:50:00,73.44,73.55,73.42,73.54,39026.0,40.9717,41.033,40.9605,41.0275,39026.0
2017-07-21 14:00:00,73.53,73.54,73.49,73.52,21238.0,41.0219,41.0275,40.9996,41.0163,21238.0
2017-07-21 14:10:00,73.51,73.54,73.49,73.52,45983.0,41.0107,41.0275,40.9996,41.0163,45983.0
2017-07-21 14:20:00,73.52,73.55,73.51,73.51,38834.0,41.0163,41.033,41.0107,41.0107,38834.0
2017-07-21 14:30:00,73.51,73.51,73.45,73.48,56034.0,41.0107,41.0107,40.9772,40.994,56034.0
2017-07-21 14:40:00,73.48,73.54,73.46,73.47,43887.0,40.994,41.0275,40.9828,40.9884,43887.0
2017-07-21 14:50:00,73.46,73.51,73.45,73.45,71060.0,40.9828,41.0107,40.9772,40.9772,71060.0
2017-07-21 15:00:00,73.45,73.46,73.4,73.42,122865.0,40.9772,40.9828,40.9494,40.9605,122865.0
2017-07-21 15:10:00,73.41,73.45,73.39,73.45,80317.0,40.9549,40.9772,40.9438,40.9772,80317.0
2017-07-21 15:20:00,73.45,73.52,73.39,73.41,148859.0,40.9772,41.0163,40.9438,40.9549,148859.0
2017-07-21 15:30:00,73.42,73.45,73.38,73.39,115421.0,40.9605,40.9772,40.9382,40.9438,115421.0
2017-07-21 15:40:00,73.4,73.48,73.4,73.44,152444.0,40.9494,40.994,40.9494,40.9717,152444.0
2017-07-21 15:50:00,73.44,73.5,73.38,73.42,452727.0,40.9717,41.0051,40.9382,40.9605,452727.0
2017-07-24 09:30:00,73.33,73.41,72.87,73.13,284395.0,40.9103,40.9549,40.6537,40.7987,284395.0
2017-07-24 09:40:00,73.15,73.17,72.95,73.05,142738.0,40.8099,40.821,40.6983,40.7541,142738.0
2017-07-24 09:50:00,73.06,73.11,72.98,73.09,142267.0,40.7597,40.7876,40.715,40.7764,142267.0
2017-07-24 10:00:00,73.1,73.24,73.07,73.23,159335.0,40.782,40.8601,40.7652,40.8545,159335.0
2017-07-24 10:10:00,73.23,73.25,73.07,73.07,64028.0,40.8545,40.8657,40.7652,40.7652,64028.0
2017-07-24 10:20:00,73.08,73.12,72.98,72.98,106970.0,40.7708,40.7931,40.715,40.715,106970.0
2017-07-24 10:30:00,72.98,73.0,72.9,72.92,143498.0,40.715,40.7262,40.6704,40.6816,143498.0
2017-07-24 10:40:00,72.93,73.02,72.91,72.91,78423.0,40.6871,40.7374,40.676,40.676,78423.0
2017-07-24 10:50:00,72.91,73.05,72.85,73.05,101406.0,40.676,40.7541,40.6425,40.7541,101406.0
2017-07-24 11:00:00,73.05,73.09,72.91,73.09,88661.0,40.7541,40.7764,40.676,40.7764,88661.0
2017-07-24 11:10:00,73.08,73.14,73.05,73.09,73158.0,40.7708,40.8043,40.7541,40.7764,73158.0
2017-07-24 11:20:00,73.1,73.19,73.08,73.15,99032.0,40.782,40.8322,40.7708,40.8099,99032.0
2017-07-24 11:30:00,73.15,73.23,73.1,73.11,162337.0,40.8099,40.8545,40.782,40.7876,162337.0
2017-07-24 11:40:00,73.11,73.13,72.96,72.97,270584.0,40.7876,40.7987,40.7039,40.7095,270584.0
2017-07-24 11:50:00,72.97,73.1,72.92,73.09,188061.0,40.7095,40.782,40.6816,40.7764,188061.0
2017-07-24 12:00:00,73.1,73.15,73.07,73.08,56228.0,40.782,40.8099,40.7652,40.7708,56228.0
2017-07-24 12:10:00,73.07,73.07,72.97,73.02,65818.0,40.7652,40.7652,40.7095,40.7374,65818.0
2017-07-24 12:20:00,73.02,73.07,73.01,73.03,85992.0,40.7374,40.7652,40.7318,40.7429,85992.0
2017-07-24 12:30:00,73.03,73.03,72.95,72.98,91939.0,40.7429,40.7429,40.6983,40.715,91939.0
2017-07-24 12:40:00,72.97,72.99,72.94,72.95,43412.0,40.7095,40.7206,40.6927,40.6983,43412.0
2017-07-24 12:50:00,72.95,72.99,72.95,72.96,49490.0,40.6983,40.7206,40.6983,40.7039,49490.0
2017-07-24 13:00:00,72.96,72.96,72.86,72.86,54636.0,40.7039,40.7039,40.6481,40.6481,54636.0
2017-07-24 13:10:00,72.86,72.87,72.81,72.86,87891.0,40.6481,40.6537,40.6202,40.6481,87891.0
2017-07-24 13:20:00,72.85,72.87,72.81,72.84,63539.0,40.6425,40.6537,40.6202,40.6369,63539.0
2017-07-24 13:30:00,72.85,72.85,72.81,72.83,36773.0,40.6425,40.6425,40.6202,40.6314,36773.0
2017-07-24 13:40:00,72.82,72.83,72.73,72.75,69695.0,40.6258,40.6314,40.5756,40.5867,69695.0
2017-07-24 13:50:00,72.76,72.82,72.75,72.77,57561.0,40.5923,40.6258,40.5867,40.5979,57561.0
2017-07-24 14:00:00,72.78,72.82,72.74,72.75,78581.0,40.6035,40.6258,40.5811,40.5867,78581.0
2017-07-24 14:10:00,72.76,72.77,72.67,72.69,156716.0,40.5923,40.5979,40.5421,40.5532,156716.0
2017-07-24 14:20:00,72.7,72.79,72.69,72.71,124913.0,40.5588,40.609,40.5532,40.5644,124913.0
2017-07-24 14:30:00,72.7,72.76,72.69,72.76,93447.0,40.5588,40.5923,40.5532,40.5923,93447.0
2017-07-24 14:40:00,72.76,72.82,72.75,72.78,84654.0,40.5923,40.6258,40.5867,40.6035,84654.0
2017-07-24 14:50:00,72.79,72.86,72.78,72.79,70897.0,40.609,40.6481,40.6035,40.609,70897.0
2017-07-24 15:00:00,72.79,72.81,72.74,72.78,96826.0,40.609,40.6202,40.5811,40.6035,96826.0
2017-07-24 15:10:00,72.79,72.8,72.76,72.8,81747.0,40.609,40.6146,40.5923,40.6146,81747.0
2017-07-24 15:20:00,72.8,72.84,72.77,72.79,85006.0,40.6146,40.6369,40.5979,40.609,85006.0
2017-07-24 15:30:00,72.79,72.89,72.78,72.83,154856.0,40.609,40.6648,40.6035,40.6314,154856.0
2017-07-24 15:40:00,72.84,72.84,72.74,72.74,220114.0,40.6369,40.6369,40.5811,40.5811,220114.0
2017-07-24 15:50:00,72.74,72.75,72.64,72.65,666694.0,40.5811,40.5867,40.5254,40.5309,666694.0
2017-07-25 09:30:00,73.0,73.07,72.79,72.86,273002.0,40.7262,40.7652,40.609,40.6481,273002.0
2017-07-25 09:40:00,72.84,73.03,72.84,72.95,124676.0,40.6369,40.7429,40.6369,40.6983,124676.0
2017-07-25 09:50:00,72.95,72.99,72.84,72.99,105731.0,40.6983,40.7206,40.6369,40.7206,105731.0
2017-07-25 10:00:00,72.99,73.0,72.8,72.81,94063.0,40.7206,40.7262,40.6146,40.6202,94063.0
2017-07-25 10:10:00,72.82,72.83,72.6,72.69,173709.0,40.6258,40.6314,40.503,40.5532,173709.0
2017-07-25 10:20:00,72.69,72.74,72.6,72.63,97288.0,40.5532,40.5811,40.503,40.5198,97288.0
2017-07-25 10:30:00,72.63,72.67,72.59,72.62,103475.0,40.5198,40.5421,40.4975,40.5142,103475.0
2017-07-25 10:40:00,72.62,72.63,72.54,72.54,135062.0,40.5142,40.5198,40.4696,40.4696,135062.0
2017-07-25 10:50:00,72.55,72.55,72.45,72.46,147925.0,40.4751,40.4751,40.4194,40.4249,147925.0
2017-07-25 11:00:00,72.46,72.58,72.45,72.58,108249.0,40.4249,40.4919,40.4194,40.4919,108249.0
2017-07-25 11:10:00,72.58,72.63,72.55,72.56,77556.0,40.4919,40.5198,40.4751,40.4807,77556.0
2017-07-25 11:20:00,72.55,72.63,72.52,72.61,83023.0,40.4751,40.5198,40.4584,40.5086,83023.0
2017-07-25 11:30:00,72.6,72.63,72.56,72.58,96663.0,40.503,40.5198,40.4807,40.4919,96663.0
2017-07-25 11:40:00,72.58,72.58,72.45,72.46,100028.0,40.4919,40.4919,40.4194,40.4249,100028.0
2017-07-25 11:50:00,72.45,72.47,72.33,72.36,159534.0,40.4194,40.4305,40.3524,40.3691,159534.0
2017-07-25 12:00:00,72.37,72.45,72.36,72.41,177913.0,40.3747,40.4194,40.3691,40.397,177913.0
2017-07-25 12:10:00,72.4,72.41,72.38,72.39,95246.0,40.3915,40.397,40.3803,40.3859,95246.0
2017-07-25 12:20:00,72.4,72.45,72.38,72.44,103620.0,40.3915,40.4194,40.3803,40.4138,103620.0
2017-07-25 12:30:00,72.43,72.44,72.4,72.42,84884.0,40.4082,40.4138,40.3915,40.4026,84884.0
2017-07-25 12:40:00,72.42,72.45,72.39,72.42,80006.0,40.4026,40.4194,40.3859,40.4026,80006.0
2017-07-25 12:50:00,72.42,72.46,72.4,72.44,83704.0,40.4026,40.4249,40.3915,40.4138,83704.0
2017-07-25 13:00:00,72.44,72.45,72.31,72.31,144597.0,40.4138,40.4194,40.3412,40.3412,144597.0
2017-07-25 13:10:00,72.31,72.36,72.29,72.32,91759.0,40.3412,40.3691,40.3301,40.3468,91759.0
2017-07-25 13:20:00,72.33,72.4,72.29,72.36,178055.0,40.3524,40.3915,40.3301,40.3691,178055.0
2017-07-25 13:30:00,72.36,72.39,72.31,72.35,129970.0,40.3691,40.3859,40.3412,40.3636,129970.0
2017-07-25 13:40:00,72.35,72.37,72.28,72.31,98216.0,40.3636,40.3747,40.3245,40.3412,98216.0
2017-07-25 13:50:00,72.31,72.35,72.26,72.3,109006.0,40.3412,40.3636,40.3134,40.3357,109006.0
2017-07-25 14:00:00,72.3,72.38,72.29,72.34,65777.0,40.3357,40.3803,40.3301,40.358,65777.0
2017-07-25 14:10:00,72.34,72.39,72.28,72.29,87668.0,40.358,40.3859,40.3245,40.3301,87668.0
2017-07-25 14:20:00,72.29,72.34,72.25,72.26,108383.0,40.3301,40.358,40.3078,40.3134,108383.0
2017-07-25 14:30:00,72.26,72.31,72.18,72.24,212079.0,40.3134,40.3412,40.2687,40.3022,212079.0
2017-07-25 14:40:00,72.24,72.32,72.23,72.28,84929.0,40.3022,40.3468,40.2966,40.3245,84929.0
2017-07-25 14:50:00,72.29,72.32,72.25,72.32,84485.0,40.3301,40.3468,40.3078,40.3468,84485.0
2017-07-25 15:00:00,72.31,72.32,72.21,72.23,169307.0,40.3412,40.3468,40.2855,40.2966,169307.0
2017-07-25 15:10:00,72.24,72.24,72.17,72.18,151576.0,40.3022,40.3022,40.2631,40.2687,151576.0
2017-07-25 15:20:00,72.19,72.3,72.18,72.28,213978.0,40.2743,40.3357,40.2687,40.3245,213978.0
2017-07-25 15:30:00,72.28,72.3,72.21,72.28,201425.0,40.3245,40.3357,40.2855,40.3245,201425.0
2017-07-25 15:40:00,72.28,72.33,72.23,72.28,356071.0,40.3245,40.3524,40.2966,40.3245,356071.0
2017-07-25 15:50:00,72.27,72.32,72.21,72.22,746682.0,40.3189,40.3468,40.2855,40.291,746682.0
2017-07-26 09:30:00,72.23,72.25,72.04,72.15,287683.0,40.2966,40.3078,40.1906,40.252,287683.0
2017-07-26 09:40:00,72.15,72.29,72.09,72.28,215662.0,40.252,40.3301,40.2185,40.3245,215662.0
2017-07-26 09:50:00,72.28,72.28,72.16,72.16,166298.0,40.3245,40.3245,40.2576,40.2576,166298.0
2017-07-26 10:00:00,72.17,72.18,72.11,72.16,142222.0,40.2631,40.2687,40.2297,40.2576,142222.0
2017-07-26 10:10:00,72.15,72.18,72.11,72.14,144577.0,40.252,40.2687,40.2297,40.2464,144577.0
2017-07-26 10:20:00,72.14,72.14,72.08,72.09,141403.0,40.2464,40.2464,40.2129,40.2185,141403.0
2017-07-26 10:30:00,72.08,72.1,71.97,72.0,323648.0,40.2129,40.2241,40.1516,40.1683,323648.0
2017-07-26 10:40:00,71.99,72.0,71.71,71.82,333655.0,40.1627,40.1683,40.0065,40.0679,333655.0
2017-07-26 10:50:00,71.83,72.05,71.8,72.0,408572.0,40.0735,40.1962,40.0567,40.1683,408572.0
2017-07-26 11:00:00,72.0,72.05,71.98,72.01,144042.0,40.1683,40.1962,40.1571,40.1739,144042.0
2017-07-26 11:10:00,72.01,72.12,71.94,72.12,194990.0,40.1739,40.2352,40.1348,40.2352,194990.0
2017-07-26 11:20:00,72.12,72.35,72.11,72.28,131097.0,40.2352,40.3636,40.2297,40.3245,131097.0
2017-07-26 11:30:00,72.28,72.31,72.1,72.16,174120.0,40.3245,40.3412,40.2241,40.2576,174120.0
2017-07-26 11:40:00,72.17,72.19,72.02,72.09,167427.0,40.2631,40.2743,40.1795,40.2185,167427.0
2017-07-26 11:50:00,72.09,72.18,72.07,72.11,198873.0,40.2185,40.2687,40.2074,40.2297,198873.0
2017-07-26 12:00:00,72.11,72.11,72.02,72.05,137179.0,40.2297,40.2297,40.1795,40.1962,137179.0
2017-07-26 12:10:00,72.06,72.17,72.02,72.09,159363.0,40.2018,40.2631,40.1795,40.2185,159363.0
2017-07-26 12:20:00,72.09,72.12,71.99,72.0,81175.0,40.2185,40.2352,40.1627,40.1683,81175.0
2017-07-26 12:30:00,72.01,72.03,71.98,72.0,88845.0,40.1739,40.185,40.1571,40.1683,88845.0
2017-07-26 12:40:00,72.0,72.01,71.95,71.98,149117.0,40.1683,40.1739,40.1404,40.1571,149117.0
2017-07-26 12:50:00,71.97,72.01,71.97,71.99,92633.0,40.1516,40.1739,40.1516,40.1627,92633.0
2017-07-26 13:00:00,71.99,71.99,71.93,71.97,92300.0,40.1627,40.1627,40.1293,40.1516,92300.0
2017-07-26 13:10:00,71.97,72.0,71.95,72.0,91441.0,40.1516,40.1683,40.1404,40.1683,91441.0
2017-07-26 13:20:00,72.0,72.04,71.97,71.97,259641.0,40.1683,40.1906,40.1516,40.1516,259641.0
2017-07-26 13:30:00,71.98,72.03,71.96,72.0,141935.0,40.1571,40.185,40.146,40.1683,141935.0
2017-07-26 13:40:00,72.0,72.01,71.98,72.0,234711.0,40.1683,40.1739,40.1571,40.1683,234711.0
2017-07-26 13:50:00,72.0,72.01,71.98,72.0,122415.0,40.1683,40.1739,40.1571,40.1683,122415.0
2017-07-26 14:00:00,72.01,72.12,71.91,72.1,228556.0,40.1739,40.2352,40.1181,40.2241,228556.0
2017-07-26 14:10:00,72.1,72.18,72.05,72.09,155195.0,40.2241,40.2687,40.1962,40.2185,155195.0
2017-07-26 14:20:00,72.09,72.09,71.94,72.0,262451.0,40.2185,40.2185,40.1348,40.1683,262451.0
2017-07-26 14:30:00,72.0,72.02,71.95,72.0,162415.0,40.1683,40.1795,40.1404,40.1683,162415.0
2017-07-26 14:40:00,71.99,72.01,71.95,71.99,147462.0,40.1627,40.1739,40.1404,40.1627,147462.0
2017-07-26 14:50:00,71.98,72.0,71.81,71.86,244797.0,40.1571,40.1683,40.0623,40.0902,244797.0
2017-07-26 15:00:00,71.85,71.93,71.83,71.9,161376.0,40.0846,40.1293,40.0735,40.1125,161376.0
2017-07-26 15:10:00,71.91,71.98,71.82,71.97,194768.0,40.1181,40.1571,40.0679,40.1516,194768.0
2017-07-26 15:20:00,71.97,72.01,71.88,71.92,251943.0,40.1516,40.1739,40.1014,40.1237,251943.0
2017-07-26 15:30:00,71.92,71.92,71.82,71.83,202164.0,40.1237,40.1237,40.0679,40.0735,202164.0
2017-07-26 15:40:00,71.83,71.84,71.73,71.77,363214.0,40.0735,40.079,40.0177,40.04,363214.0
2017-07-26 15:50:00,71.77,71.82,71.69,71.74,1024224.0,40.04,40.0679,39.9954,40.0233,1024224.0
2017-07-27 09:30:00,71.03,72.4,71.0,72.17,430237.0,39.6271,40.3915,39.6104,40.2631,430237.0
2017-07-27 09:40:00,72.15,73.0,72.09,72.96,362134.0,40.252,40.7262,40.2185,40.7039,362134.0
2017-07-27 09:50:00,72.97,73.48,72.97,73.41,335411.0,40.7095,40.994,40.7095,40.9549,335411.0
2017-07-27 10:00:00,73.39,73.39,73.0,73.1,225015.0,40.9438,40.9438,40.7262,40.782,225015.0
2017-07-27 10:10:00,73.1,73.48,73.06,73.24,138248.0,40.782,40.994,40.7597,40.8601,138248.0
2017-07-27 10:20:00,73.22,73.35,73.13,73.27,113880.0,40.8489,40.9215,40.7987,40.8768,113880.0
2017-07-27 10:30:00,73.26,73.32,73.15,73.28,134502.0,40.8712,40.9047,40.8099,40.8824,134502.0
2017-07-27 10:40:00,73.28,73.31,73.12,73.22,130209.0,40.8824,40.8991,40.7931,40.8489,130209.0
2017-07-27 10:50:00,73.22,73.23,73.01,73.05,123076.0,40.8489,40.8545,40.7318,40.7541,123076.0
2017-07-27 11:00:00,73.05,73.24,73.02,73.23,108823.0,40.7541,40.8601,40.7374,40.8545,108823.0
2017-07-27 11:10:00,73.24,73.29,73.12,73.24,107358.0,40.8601,40.888,40.7931,40.8601,107358.0
2017-07-27 11:20:00,73.23,73.46,73.22,73.45,130936.0,40.8545,40.9828,40.8489,40.9772,130936.0
2017-07-27 11:30:00,73.44,73.47,73.35,73.41,111060.0,40.9717,40.9884,40.9215,40.9549,111060.0
2017-07-27 11:40:00,73.41,73.43,73.32,73.41,86540.0,40.9549,40.9661,40.9047,40.9549,86540.0
2017-07-27 11:50:00,73.42,73.5,73.25,73.34,164429.0,40.9605,41.0051,40.8657,40.9159,164429.0
2017-07-27 12:00:00,73.34,73.52,73.22,73.5,122370.0,40.9159,41.0163,40.8489,41.0051,122370.0
2017-07-27 12:10:00,73.5,73.51,73.38,73.4,102641.0,41.0051,41.0107,40.9382,40.9494,102641.0
2017-07-27 12:20:00,73.41,73.48,73.37,73.41,60545.0,40.9549,40.994,40.9326,40.9549,60545.0
2017-07-27 12:30:00,73.41,73.46,73.35,73.39,73346.0,40.9549,40.9828,40.9215,40.9438,73346.0
2017-07-27 12:40:00,73.39,73.45,73.37,73.41,59223.0,40.9438,40.9772,40.9326,40.9549,59223.0
2017-07-27 12:50:00,73.41,73.47,73.39,73.47,92939.0,40.9549,40.9884,40.9438,40.9884,92939.0
2017-07-27 13:00:00,73.46,73.5,73.42,73.47,118767.0,40.9828,41.0051,40.9605,40.9884,118767.0
2017-07-27 13:10:00,73.47,73.5,73.42,73.43,86008.0,40.9884,41.0051,40.9605,40.9661,86008.0
2017-07-27 13:20:00,73.43,73.49,73.37,73.46,130570.0,40.9661,40.9996,40.9326,40.9828,130570.0
2017-07-27 13:30:00,73.45,73.45,73.26,73.41,94905.0,40.9772,40.9772,40.8712,40.9549,94905.0
2017-07-27 13:40:00,73.42,73.51,73.4,73.44,118050.0,40.9605,41.0107,40.9494,40.9717,118050.0
2017-07-27 13:50:00,73.44,73.49,73.37,73.46,114732.0,40.9717,40.9996,40.9326,40.9828,114732.0
2017-07-27 14:00:00,73.46,73.71,73.44,73.68,207621.0,40.9828,41.1223,40.9717,41.1056,207621.0
2017-07-27 14:10:00,73.69,73.69,73.57,73.59,90427.0,41.1111,41.1111,41.0442,41.0554,90427.0
2017-07-27 14:20:00,73.59,73.61,73.46,73.5,273642.0,41.0554,41.0665,40.9828,41.0051,273642.0
2017-07-27 14:30:00,73.5,73.52,73.46,73.5,174780.0,41.0051,41.0163,40.9828,41.0051,174780.0
2017-07-27 14:40:00,73.5,73.6,73.46,73.53,236652.0,41.0051,41.0609,40.9828,41.0219,236652.0
2017-07-27 14:50:00,73.53,73.53,73.48,73.5,198865.0,41.0219,41.0219,40.994,41.0051,198865.0
2017-07-27 15:00:00,73.5,73.51,73.47,73.5,262597.0,41.0051,41.0107,40.9884,41.0051,262597.0
2017-07-27 15:10:00,73.5,73.5,73.46,73.49,266289.0,41.0051,41.0051,40.9828,40.9996,266289.0
2017-07-27 15:20:00,73.49,73.77,73.49,73.77,311838.0,40.9996,41.1558,40.9996,41.1558,311838.0
2017-07-27 15:30:00,73.77,73.88,73.66,73.87,455955.0,41.1558,41.2171,41.0944,41.2116,455955.0
2017-07-27 15:40:00,73.86,73.98,73.75,73.78,342212.0,41.206,41.2729,41.1446,41.1614,342212.0
2017-07-27 15:50:00,73.77,73.97,73.64,73.96,887678.0,41.1558,41.2674,41.0832,41.2618,887678.0
2017-07-28 09:30:00,73.99,74.17,73.71,73.74,211093.0,41.2785,41.3789,41.1223,41.139,211093.0
2017-07-28 09:40:00,73.75,73.83,73.55,73.58,147293.0,41.1446,41.1892,41.033,41.0498,147293.0
2017-07-28 09:50:00,73.59,73.63,73.35,73.51,326323.0,41.0554,41.0777,40.9215,41.0107,326323.0
2017-07-28 10:00:00,73.53,73.61,72.53,72.68,697750.0,41.0219,41.0665,40.464,40.5477,697750.0
2017-07-28 10:10:00,72.67,73.43,71.33,71.45,980837.0,40.5421,40.9661,39.7945,39.8615,980837.0
2017-07-28 10:20:00,71.45,71.52,68.6,68.67,3011460.0,39.8615,39.9005,38.2715,38.3105,3011460.0
2017-07-28 10:30:00,68.6,68.9,64.1,65.39,5135615.0,38.2715,38.4388,35.7609,36.4806,5135615.0
2017-07-28 10:40:00,65.39,65.5,60.01,64.84,7132931.0,36.4806,36.542,33.4792,36.1738,7132931.0
2017-07-28 10:50:00,64.85,67.2,64.74,66.19,4222871.0,36.1794,37.4904,36.118,36.9269,4222871.0
2017-07-28 11:00:00,66.19,66.85,65.2,66.84,2994181.0,36.9269,37.2952,36.3746,37.2896,2994181.0
2017-07-28 11:10:00,66.85,67.65,66.61,67.27,2308139.0,37.2952,37.7415,37.1613,37.5295,2308139.0
2017-07-28 11:20:00,67.25,67.45,66.55,66.98,1767438.0,37.5183,37.6299,37.1278,37.3677,1767438.0
2017-07-28 11:30:00,66.99,67.11,66.0,66.79,1556056.0,37.3733,37.4402,36.8209,37.2617,1556056.0
2017-07-28 11:40:00,66.8,67.28,66.48,67.17,1145324.0,37.2673,37.535,37.0887,37.4737,1145324.0
2017-07-28 11:50:00,67.13,67.24,66.8,66.95,1051689.0,37.4514,37.5127,37.2673,37.3509,1051689.0
2017-07-28 12:00:00,66.95,67.02,66.59,66.7,900771.0,37.3509,37.39,37.1501,37.2115,900771.0
2017-07-28 12:10:00,66.68,66.69,65.75,65.86,1016163.0,37.2003,37.2059,36.6815,36.7428,1016163.0
2017-07-28 12:20:00,65.85,66.39,65.5,66.13,1144237.0,36.7373,37.0385,36.542,36.8935,1144237.0
2017-07-28 12:30:00,66.13,66.19,65.78,65.91,785395.0,36.8935,36.9269,36.6982,36.7707,785395.0
2017-07-28 12:40:00,65.93,66.3,65.7,66.18,837302.0,36.7819,36.9883,36.6536,36.9214,837302.0
2017-07-28 12:50:00,66.17,66.57,66.05,66.4,703737.0,36.9158,37.1389,36.8488,37.0441,703737.0
2017-07-28 13:00:00,66.4,66.77,66.33,66.52,699961.0,37.0441,37.2505,37.005,37.111,699961.0
2017-07-28 13:10:00,66.53,67.55,66.48,67.52,1054770.0,37.1166,37.6857,37.0887,37.6689,1054770.0
2017-07-28 13:20:00,67.52,67.55,66.72,66.87,825306.0,37.6689,37.6857,37.2226,37.3063,825306.0
2017-07-28 13:30:00,66.85,67.95,66.85,67.59,1145014.0,37.2952,37.9088,37.2952,37.708,1145014.0
2017-07-28 13:40:00,67.54,67.91,67.48,67.8,616862.0,37.6801,37.8865,37.6466,37.8252,616862.0
2017-07-28 13:50:00,67.81,67.83,66.34,67.72,662213.0,37.8307,37.8419,37.0106,37.7805,662213.0
2017-07-28 14:00:00,67.76,67.85,66.92,66.93,668113.0,37.8028,37.853,37.3342,37.3398,668113.0
2017-07-28 14:10:00,66.93,66.99,66.73,66.87,464696.0,37.3398,37.3733,37.2282,37.3063,464696.0
2017-07-28 14:20:00,66.87,66.87,66.29,66.46,654237.0,37.3063,37.3063,36.9827,37.0776,654237.0
2017-07-28 14:30:00,66.45,66.68,66.36,66.5,691457.0,37.072,37.2003,37.0218,37.0999,691457.0
2017-07-28 14:40:00,66.51,66.61,66.36,66.42,502124.0,37.1055,37.1613,37.0218,37.0553,502124.0
2017-07-28 14:50:00,66.42,66.78,66.22,66.61,831889.0,37.0553,37.2561,36.9437,37.1613,831889.0
2017-07-28 15:00:00,66.61,66.78,66.41,66.78,486536.0,37.1613,37.2561,37.0497,37.2561,486536.0
2017-07-28 15:10:00,66.78,67.0,66.75,66.89,481779.0,37.2561,37.3788,37.2394,37.3175,481779.0
2017-07-28 15:20:00,66.88,66.89,66.65,66.8,416586.0,37.3119,37.3175,37.1836,37.2673,416586.0
2017-07-28 15:30:00,66.8,67.06,66.8,66.95,519898.0,37.2673,37.4123,37.2673,37.3509,519898.0
2017-07-28 15:40:00,66.96,67.12,66.92,66.97,696997.0,37.3565,37.4458,37.3342,37.3621,696997.0
2017-07-28 15:50:00,66.98,67.09,66.82,66.97,1194878.0,37.3677,37.429,37.2784,37.3621,1194878.0
2017-07-31 09:30:00,65.45,66.16,65.38,65.63,2261308.0,36.5141,36.9102,36.4751,36.6145,2261308.0
2017-07-31 09:40:00,65.64,65.92,65.25,65.26,1529126.0,36.6201,36.7763,36.4025,36.4081,1529126.0
2017-07-31 09:50:00,65.27,65.54,65.26,65.45,1029879.0,36.4137,36.5643,36.4081,36.5141,1029879.0
2017-07-31 10:00:00,65.45,65.46,64.47,64.47,1397606.0,36.5141,36.5197,35.9674,35.9674,1397606.0
2017-07-31 10:10:00,64.48,65.08,64.33,65.08,1045871.0,35.9729,36.3077,35.8893,36.3077,1045871.0
2017-07-31 10:20:00,65.07,65.15,64.97,65.0,543957.0,36.3021,36.3467,36.2463,36.2631,543957.0
2017-07-31 10:30:00,65.0,65.3,64.99,65.13,616391.0,36.2631,36.4304,36.2575,36.3356,616391.0
2017-07-31 10:40:00,65.12,65.15,64.76,64.79,578898.0,36.33,36.3467,36.1292,36.1459,578898.0
2017-07-31 10:50:00,64.79,65.04,64.53,64.87,726811.0,36.1459,36.2854,36.0008,36.1905,726811.0
2017-07-31 11:00:00,64.86,65.29,64.85,65.22,569602.0,36.1849,36.4248,36.1794,36.3858,569602.0
2017-07-31 11:10:00,65.23,65.4,65.1,65.1,474669.0,36.3914,36.4862,36.3188,36.3188,474669.0
2017-07-31 11:20:00,65.11,65.11,64.85,64.92,391253.0,36.3244,36.3244,36.1794,36.2184,391253.0
2017-07-31 11:30:00,64.91,65.14,64.82,65.02,439901.0,36.2128,36.3412,36.1626,36.2742,439901.0
2017-07-31 11:40:00,65.01,65.12,65.0,65.12,349194.0,36.2686,36.33,36.2631,36.33,349194.0
2017-07-31 11:50:00,65.11,65.37,65.1,65.24,403306.0,36.3244,36.4695,36.3188,36.3969,403306.0
2017-07-31 12:00:00,65.24,65.39,65.19,65.22,368864.0,36.3969,36.4806,36.3691,36.3858,368864.0
2017-07-31 12:10:00,65.21,65.3,65.15,65.19,331441.0,36.3802,36.4304,36.3467,36.3691,331441.0
2017-07-31 12:20:00,65.19,65.19,64.99,65.01,343820.0,36.3691,36.3691,36.2575,36.2686,343820.0
2017-07-31 12:30:00,65.01,65.17,65.0,65.1,528649.0,36.2686,36.3579,36.2631,36.3188,528649.0
2017-07-31 12:40:00,65.1,65.32,65.1,65.29,293647.0,36.3188,36.4416,36.3188,36.4248,293647.0
2017-07-31 12:50:00,65.3,65.67,65.29,65.67,544008.0,36.4304,36.6368,36.4248,36.6368,544008.0
2017-07-31 13:00:00,65.67,65.72,65.44,65.45,398220.0,36.6368,36.6647,36.5085,36.5141,398220.0
2017-07-31 13:10:00,65.44,65.45,65.35,65.36,339104.0,36.5085,36.5141,36.4583,36.4639,339104.0
2017-07-31 13:20:00,65.35,65.39,65.2,65.29,220550.0,36.4583,36.4806,36.3746,36.4248,220550.0
2017-07-31 13:30:00,65.28,65.31,65.18,65.21,305542.0,36.4193,36.436,36.3635,36.3802,305542.0
2017-07-31 13:40:00,65.2,65.21,65.04,65.14,252164.0,36.3746,36.3802,36.2854,36.3412,252164.0
2017-07-31 13:50:00,65.13,65.22,65.05,65.08,209014.0,36.3356,36.3858,36.2909,36.3077,209014.0
2017-07-31 14:00:00,65.08,65.13,65.03,65.12,346921.0,36.3077,36.3356,36.2798,36.33,346921.0
2017-07-31 14:10:00,65.12,65.3,65.1,65.27,300600.0,36.33,36.4304,36.3188,36.4137,300600.0
2017-07-31 14:20:00,65.26,65.36,65.15,65.28,327308.0,36.4081,36.4639,36.3467,36.4193,327308.0
2017-07-31 14:30:00,65.27,65.28,65.08,65.13,280632.0,36.4137,36.4193,36.3077,36.3356,280632.0
2017-07-31 14:40:00,65.13,65.17,65.0,65.02,478142.0,36.3356,36.3579,36.2631,36.2742,478142.0
2017-07-31 14:50:00,65.02,65.11,64.83,64.97,584463.0,36.2742,36.3244,36.1682,36.2463,584463.0
2017-07-31 15:00:00,64.97,65.35,64.96,65.31,452952.0,36.2463,36.4583,36.2407,36.436,452952.0
2017-07-31 15:10:00,65.31,65.4,65.23,65.24,350448.0,36.436,36.4862,36.3914,36.3969,350448.0
2017-07-31 15:20:00,65.23,65.29,65.04,65.2,590279.0,36.3914,36.4248,36.2854,36.3746,590279.0
2017-07-31 15:30:00,65.2,65.25,65.13,65.14,452813.0,36.3746,36.4025,36.3356,36.3412,452813.0
2017-07-31 15:40:00,65.14,65.17,65.03,65.06,686716.0,36.3412,36.3579,36.2798,36.2965,686716.0
2017-07-31 15:50:00,65.06,65.09,64.83,65.01,1379466.0,36.2965,36.3133,36.1682,36.2686,1379466.0
2017-08-01 09:30:00,65.2,65.7,64.9,65.63,1123697.0,36.3746,36.6536,36.2073,36.6145,1123697.0
2017-08-01 09:40:00,65.64,65.74,65.3,65.73,506717.0,36.6201,36.6759,36.4304,36.6703,506717.0
2017-08-01 09:50:00,65.72,65.93,65.65,65.77,666199.0,36.6647,36.7819,36.6257,36.6926,666199.0
2017-08-01 10:00:00,65.76,65.92,65.64,65.91,312846.0,36.687,36.7763,36.6201,36.7707,312846.0
2017-08-01 10:10:00,65.91,66.63,65.9,66.46,696851.0,36.7707,37.1724,36.7652,37.0776,696851.0
2017-08-01 10:20:00,66.46,66.55,66.03,66.03,502181.0,37.0776,37.1278,36.8377,36.8377,502181.0
2017-08-01 10:30:00,66.03,66.1,65.85,65.97,362161.0,36.8377,36.8767,36.7373,36.8042,362161.0
2017-08-01 10:40:00,65.98,65.98,65.83,65.89,367552.0,36.8098,36.8098,36.7261,36.7596,367552.0
2017-08-01 10:50:00,65.89,65.89,65.71,65.84,580158.0,36.7596,36.7596,36.6592,36.7317,580158.0
2017-08-01 11:00:00,65.83,65.84,65.6,65.66,404421.0,36.7261,36.7317,36.5978,36.6313,404421.0
2017-08-01 11:10:00,65.68,65.68,65.54,65.58,314867.0,36.6424,36.6424,36.5643,36.5866,314867.0
2017-08-01 11:20:00,65.58,65.63,65.42,65.45,436554.0,36.5866,36.6145,36.4974,36.5141,436554.0
2017-08-01 11:30:00,65.45,65.71,65.41,65.71,317813.0,36.5141,36.6592,36.4918,36.6592,317813.0
2017-08-01 11:40:00,65.7,65.73,65.64,65.68,228069.0,36.6536,36.6703,36.6201,36.6424,228069.0
2017-08-01 11:50:00,65.69,65.95,65.68,65.92,296756.0,36.648,36.793,36.6424,36.7763,296756.0
2017-08-01 12:00:00,65.92,65.99,65.88,65.88,384599.0,36.7763,36.8154,36.754,36.754,384599.0
2017-08-01 12:10:00,65.89,65.95,65.84,65.86,165011.0,36.7596,36.793,36.7317,36.7428,165011.0
2017-08-01 12:20:00,65.86,65.93,65.83,65.85,154442.0,36.7428,36.7819,36.7261,36.7373,154442.0
2017-08-01 12:30:00,65.86,65.96,65.78,65.94,231919.0,36.7428,36.7986,36.6982,36.7875,231919.0
2017-08-01 12:40:00,65.94,66.01,65.92,65.97,177621.0,36.7875,36.8265,36.7763,36.8042,177621.0
2017-08-01 12:50:00,65.98,66.0,65.84,65.89,218252.0,36.8098,36.8209,36.7317,36.7596,218252.0
2017-08-01 13:00:00,65.88,65.91,65.83,65.85,111534.0,36.754,36.7707,36.7261,36.7373,111534.0
2017-08-01 13:10:00,65.85,65.88,65.81,65.81,161442.0,36.7373,36.754,36.7149,36.7149,161442.0
2017-08-01 13:20:00,65.81,65.82,65.59,65.67,218970.0,36.7149,36.7205,36.5922,36.6368,218970.0
2017-08-01 13:30:00,65.67,65.71,65.59,65.71,213226.0,36.6368,36.6592,36.5922,36.6592,213226.0
2017-08-01 13:40:00,65.71,65.78,65.6,65.7,205013.0,36.6592,36.6982,36.5978,36.6536,205013.0
2017-08-01 13:50:00,65.7,65.82,65.66,65.75,168553.0,36.6536,36.7205,36.6313,36.6815,168553.0
2017-08-01 14:00:00,65.75,65.79,65.54,65.6,257178.0,36.6815,36.7038,36.5643,36.5978,257178.0
2017-08-01 14:10:00,65.59,65.66,65.56,65.61,186276.0,36.5922,36.6313,36.5755,36.6034,186276.0
2017-08-01 14:20:00,65.59,65.63,65.54,65.57,197357.0,36.5922,36.6145,36.5643,36.5811,197357.0
2017-08-01 14:30:00,65.58,65.7,65.54,65.56,365847.0,36.5866,36.6536,36.5643,36.5755,365847.0
2017-08-01 14:40:00,65.57,65.73,65.53,65.68,241588.0,36.5811,36.6703,36.5587,36.6424,241588.0
2017-08-01 14:50:00,65.67,65.68,65.54,65.55,342679.0,36.6368,36.6424,36.5643,36.5699,342679.0
2017-08-01 15:00:00,65.55,65.56,65.43,65.49,436739.0,36.5699,36.5755,36.5029,36.5364,436739.0
2017-08-01 15:10:00,65.5,65.63,65.5,65.55,390982.0,36.542,36.6145,36.542,36.5699,390982.0
2017-08-01 15:20:00,65.56,65.61,65.52,65.58,314802.0,36.5755,36.6034,36.5532,36.5866,314802.0
2017-08-01 15:30:00,65.58,65.58,65.44,65.5,390963.0,36.5866,36.5866,36.5085,36.542,390963.0
2017-08-01 15:40:00,65.5,65.63,65.44,65.53,633263.0,36.542,36.6145,36.5085,36.5587,633263.0
2017-08-01 15:50:00,65.53,65.54,65.42,65.48,937252.0,36.5587,36.5643,36.4974,36.5308,937252.0
2017-08-02 09:30:00,65.72,65.89,65.26,65.41,979859.0,36.6647,36.7596,36.4081,36.4918,979859.0
2017-08-02 09:40:00,65.4,65.42,65.02,65.11,476033.0,36.4862,36.4974,36.2742,36.3244,476033.0
2017-08-02 09:50:00,65.11,65.33,65.1,65.14,535727.0,36.3244,36.4472,36.3188,36.3412,535727.0
2017-08-02 10:00:00,65.14,65.23,65.08,65.17,651593.0,36.3412,36.3914,36.3077,36.3579,651593.0
2017-08-02 10:10:00,65.17,65.54,65.16,65.51,476812.0,36.3579,36.5643,36.3523,36.5476,476812.0
2017-08-02 10:20:00,65.49,65.55,65.28,65.29,355986.0,36.5364,36.5699,36.4193,36.4248,355986.0
2017-08-02 10:30:00,65.3,65.59,65.24,65.48,316323.0,36.4304,36.5922,36.3969,36.5308,316323.0
2017-08-02 10:40:00,65.48,65.77,65.48,65.59,491621.0,36.5308,36.6926,36.5308,36.5922,491621.0
2017-08-02 10:50:00,65.59,65.6,65.39,65.41,308392.0,36.5922,36.5978,36.4806,36.4918,308392.0
2017-08-02 11:00:00,65.41,65.57,65.34,65.45,386824.0,36.4918,36.5811,36.4527,36.5141,386824.0
2017-08-02 11:10:00,65.46,65.51,65.33,65.35,476504.0,36.5197,36.5476,36.4472,36.4583,476504.0
2017-08-02 11:20:00,65.35,65.44,65.34,65.38,260659.0,36.4583,36.5085,36.4527,36.4751,260659.0
2017-08-02 11:30:00,65.37,65.42,65.34,65.36,243140.0,36.4695,36.4974,36.4527,36.4639,243140.0
2017-08-02 11:40:00,65.37,65.46,65.34,65.41,225105.0,36.4695,36.5197,36.4527,36.4918,225105.0
2017-08-02 11:50:00,65.4,65.53,65.34,65.5,180422.0,36.4862,36.5587,36.4527,36.542,180422.0
2017-08-02 12:00:00,65.5,65.6,65.39,65.5,225819.0,36.542,36.5978,36.4806,36.542,225819.0
2017-08-02 12:10:00,65.5,65.54,65.45,65.48,193421.0,36.542,36.5643,36.5141,36.5308,193421.0
2017-08-02 12:20:00,65.47,65.6,65.47,65.52,220711.0,36.5253,36.5978,36.5253,36.5532,220711.0
2017-08-02 12:30:00,65.52,65.53,65.39,65.44,134436.0,36.5532,36.5587,36.4806,36.5085,134436.0
2017-08-02 12:40:00,65.43,65.44,65.28,65.32,275271.0,36.5029,36.5085,36.4193,36.4416,275271.0
2017-08-02 12:50:00,65.32,65.37,65.22,65.32,223965.0,36.4416,36.4695,36.3858,36.4416,223965.0
2017-08-02 13:00:00,65.31,65.33,65.29,65.3,161538.0,36.436,36.4472,36.4248,36.4304,161538.0
2017-08-02 13:10:00,65.3,65.39,65.29,65.33,242051.0,36.4304,36.4806,36.4248,36.4472,242051.0
2017-08-02 13:20:00,65.33,65.52,65.31,65.44,375065.0,36.4472,36.5532,36.436,36.5085,375065.0
2017-08-02 13:30:00,65.43,65.55,65.41,65.42,393700.0,36.5029,36.5699,36.4918,36.4974,393700.0
2017-08-02 13:40:00,65.41,65.47,65.34,65.45,153296.0,36.4918,36.5253,36.4527,36.5141,153296.0
2017-08-02 13:50:00,65.44,65.64,65.44,65.61,240319.0,36.5085,36.6201,36.5085,36.6034,240319.0
2017-08-02 14:00:00,65.62,65.65,65.49,65.53,197491.0,36.6089,36.6257,36.5364,36.5587,197491.0
2017-08-02 14:10:00,65.53,65.61,65.43,65.55,386297.0,36.5587,36.6034,36.5029,36.5699,386297.0
2017-08-02 14:20:00,65.54,65.92,65.48,65.68,428808.0,36.5643,36.7763,36.5308,36.6424,428808.0
2017-08-02 14:30:00,65.67,65.74,65.47,65.52,584615.0,36.6368,36.6759,36.5253,36.5532,584615.0
2017-08-02 14:40:00,65.52,65.68,65.52,65.6,270960.0,36.5532,36.6424,36.5532,36.5978,270960.0
2017-08-02 14:50:00,65.59,65.64,65.51,65.51,214827.0,36.5922,36.6201,36.5476,36.5476,214827.0
2017-08-02 15:00:00,65.51,65.65,65.49,65.64,321025.0,36.5476,36.6257,36.5364,36.6201,321025.0
2017-08-02 15:10:00,65.64,65.66,65.58,65.62,343425.0,36.6201,36.6313,36.5866,36.6089,343425.0
2017-08-02 15:20:00,65.62,65.62,65.55,65.56,206207.0,36.6089,36.6089,36.5699,36.5755,206207.0
2017-08-02 15:30:00,65.56,65.84,65.54,65.84,638007.0,36.5755,36.7317,36.5643,36.7317,638007.0
2017-08-02 15:40:00,65.84,65.92,65.71,65.8,827959.0,36.7317,36.7763,36.6592,36.7094,827959.0
2017-08-02 15:50:00,65.79,65.8,65.51,65.55,1542756.0,36.7038,36.7094,36.5476,36.5699,1542756.0
2017-08-03 09:30:00,65.86,66.09,65.67,65.7,668353.0,36.7428,36.8712,36.6368,36.6536,668353.0
2017-08-03 09:40:00,65.7,65.85,65.68,65.76,402017.0,36.6536,36.7373,36.6424,36.687,402017.0
2017-08-03 09:50:00,65.76,65.87,65.65,65.75,323090.0,36.687,36.7484,36.6257,36.6815,323090.0
2017-08-03 10:00:00,65.74,65.97,65.69,65.88,479328.0,36.6759,36.8042,36.648,36.754,479328.0
2017-08-03 10:10:00,65.88,66.0,65.78,65.93,633496.0,36.754,36.8209,36.6982,36.7819,633496.0
2017-08-03 10:20:00,65.93,66.11,65.92,66.1,440810.0,36.7819,36.8823,36.7763,36.8767,440810.0
2017-08-03 10:30:00,66.11,66.12,65.97,65.98,374729.0,36.8823,36.8879,36.8042,36.8098,374729.0
2017-08-03 10:40:00,65.98,66.04,65.87,66.01,276925.0,36.8098,36.8433,36.7484,36.8265,276925.0
2017-08-03 10:50:00,66.02,66.02,65.83,65.84,213772.0,36.8321,36.8321,36.7261,36.7317,213772.0
2017-08-03 11:00:00,65.84,65.93,65.76,65.88,279410.0,36.7317,36.7819,36.687,36.754,279410.0
2017-08-03 11:10:00,65.85,65.99,65.79,65.98,205704.0,36.7373,36.8154,36.7038,36.8098,205704.0
2017-08-03 11:20:00,65.98,66.09,65.94,66.05,483566.0,36.8098,36.8712,36.7875,36.8488,483566.0
2017-08-03 11:30:00,66.05,66.07,65.96,66.04,326206.0,36.8488,36.86,36.7986,36.8433,326206.0
2017-08-03 11:40:00,66.04,66.05,65.97,65.99,158947.0,36.8433,36.8488,36.8042,36.8154,158947.0
2017-08-03 11:50:00,65.98,66.0,65.88,65.91,127509.0,36.8098,36.8209,36.754,36.7707,127509.0
2017-08-03 12:00:00,65.9,65.97,65.85,65.88,141189.0,36.7652,36.8042,36.7373,36.754,141189.0
2017-08-03 12:10:00,65.87,65.97,65.87,65.96,122466.0,36.7484,36.8042,36.7484,36.7986,122466.0
2017-08-03 12:20:00,65.97,66.09,65.96,66.02,336804.0,36.8042,36.8712,36.7986,36.8321,336804.0
2017-08-03 12:30:00,66.01,66.04,65.97,65.99,133048.0,36.8265,36.8433,36.8042,36.8154,133048.0
2017-08-03 12:40:00,65.99,66.03,65.91,65.92,409668.0,36.8154,36.8377,36.7707,36.7763,409668.0
2017-08-03 12:50:00,65.91,65.94,65.82,65.86,261646.0,36.7707,36.7875,36.7205,36.7428,261646.0
2017-08-03 13:00:00,65.87,65.93,65.84,65.93,141127.0,36.7484,36.7819,36.7317,36.7819,141127.0
2017-08-03 13:10:00,65.92,65.96,65.88,65.9,259613.0,36.7763,36.7986,36.754,36.7652,259613.0
2017-08-03 13:20:00,65.9,65.9,65.83,65.85,149172.0,36.7652,36.7652,36.7261,36.7373,149172.0
2017-08-03 13:30:00,65.85,65.88,65.8,65.82,134212.0,36.7373,36.754,36.7094,36.7205,134212.0
2017-08-03 13:40:00,65.83,65.85,65.8,65.83,116260.0,36.7261,36.7373,36.7094,36.7261,116260.0
2017-08-03 13:50:00,65.84,65.96,65.82,65.95,217872.0,36.7317,36.7986,36.7205,36.793,217872.0
2017-08-03 14:00:00,65.96,66.04,65.91,66.0,210996.0,36.7986,36.8433,36.7707,36.8209,210996.0
2017-08-03 14:10:00,66.0,66.01,65.93,65.95,311481.0,36.8209,36.8265,36.7819,36.793,311481.0
2017-08-03 14:20:00,65.95,65.96,65.88,65.92,191586.0,36.793,36.7986,36.754,36.7763,191586.0
2017-08-03 14:30:00,65.92,65.95,65.88,65.91,204472.0,36.7763,36.793,36.754,36.7707,204472.0
2017-08-03 14:40:00,65.91,65.92,65.83,65.85,186534.0,36.7707,36.7763,36.7261,36.7373,186534.0
2017-08-03 14:50:00,65.86,65.87,65.83,65.87,224127.0,36.7428,36.7484,36.7261,36.7484,224127.0
2017-08-03 15:00:00,65.86,65.88,65.83,65.85,177579.0,36.7428,36.754,36.7261,36.7373,177579.0
2017-08-03 15:10:00,65.85,65.92,65.84,65.92,248196.0,36.7373,36.7763,36.7317,36.7763,248196.0
2017-08-03 15:20:00,65.92,65.95,65.83,65.84,260288.0,36.7763,36.793,36.7261,36.7317,260288.0
2017-08-03 15:30:00,65.82,65.83,65.61,65.77,604915.0,36.7205,36.7261,36.6034,36.6926,604915.0
2017-08-03 15:40:00,65.78,65.78,65.67,65.67,566259.0,36.6982,36.6982,36.6368,36.6368,566259.0
2017-08-03 15:50:00,65.68,65.68,65.38,65.54,870982.0,36.6424,36.6424,36.4751,36.5643,870982.0
2017-08-04 09:30:00,65.86,66.43,65.85,66.03,562583.0,36.7428,37.0608,36.7373,36.8377,562583.0
2017-08-04 09:40:00,66.03,66.19,65.93,66.03,603052.0,36.8377,36.9269,36.7819,36.8377,603052.0
2017-08-04 09:50:00,66.03,66.08,65.75,65.83,310353.0,36.8377,36.8656,36.6815,36.7261,310353.0
2017-08-04 10:00:00,65.82,65.86,65.6,65.67,260409.0,36.7205,36.7428,36.5978,36.6368,260409.0
2017-08-04 10:10:00,65.68,65.8,65.56,65.62,186908.0,36.6424,36.7094,36.5755,36.6089,186908.0
2017-08-04 10:20:00,65.62,65.9,65.52,65.81,276337.0,36.6089,36.7652,36.5532,36.7149,276337.0
2017-08-04 10:30:00,65.8,65.95,65.7,65.81,240295.0,36.7094,36.793,36.6536,36.7149,240295.0
2017-08-04 10:40:00,65.81,65.85,65.72,65.75,216928.0,36.7149,36.7373,36.6647,36.6815,216928.0
2017-08-04 10:50:00,65.74,65.77,65.6,65.68,247538.0,36.6759,36.6926,36.5978,36.6424,247538.0
2017-08-04 11:00:00,65.67,65.84,65.57,65.79,239207.0,36.6368,36.7317,36.5811,36.7038,239207.0
2017-08-04 11:10:00,65.78,65.95,65.74,65.92,247816.0,36.6982,36.793,36.6759,36.7763,247816.0
2017-08-04 11:20:00,65.92,65.99,65.9,65.98,189107.0,36.7763,36.8154,36.7652,36.8098,189107.0
2017-08-04 11:30:00,65.98,66.0,65.9,65.95,150660.0,36.8098,36.8209,36.7652,36.793,150660.0
2017-08-04 11:40:00,65.96,66.05,65.96,66.0,151448.0,36.7986,36.8488,36.7986,36.8209,151448.0
2017-08-04 11:50:00,66.0,66.1,65.92,66.09,306541.0,36.8209,36.8767,36.7763,36.8712,306541.0
2017-08-04 12:00:00,66.09,66.1,65.98,66.01,128686.0,36.8712,36.8767,36.8098,36.8265,128686.0
2017-08-04 12:10:00,66.02,66.04,65.83,65.85,108877.0,36.8321,36.8433,36.7261,36.7373,108877.0
2017-08-04 12:20:00,65.86,65.9,65.74,65.79,85176.0,36.7428,36.7652,36.6759,36.7038,85176.0
2017-08-04 12:30:00,65.79,65.8,65.72,65.73,92531.0,36.7038,36.7094,36.6647,36.6703,92531.0
2017-08-04 12:40:00,65.74,65.82,65.73,65.81,125935.0,36.6759,36.7205,36.6703,36.7149,125935.0
2017-08-04 12:50:00,65.81,65.84,65.76,65.77,76952.0,36.7149,36.7317,36.687,36.6926,76952.0
2017-08-04 13:00:00,65.77,65.8,65.68,65.7,85908.0,36.6926,36.7094,36.6424,36.6536,85908.0
2017-08-04 13:10:00,65.7,65.77,65.63,65.64,201773.0,36.6536,36.6926,36.6145,36.6201,201773.0
2017-08-04 13:20:00,65.64,65.71,65.63,65.65,108006.0,36.6201,36.6592,36.6145,36.6257,108006.0
2017-08-04 13:30:00,65.65,65.69,65.52,65.52,139060.0,36.6257,36.648,36.5532,36.5532,139060.0
2017-08-04 13:40:00,65.52,65.65,65.52,65.57,89786.0,36.5532,36.6257,36.5532,36.5811,89786.0
2017-08-04 13:50:00,65.58,65.61,65.51,65.51,93245.0,36.5866,36.6034,36.5476,36.5476,93245.0
2017-08-04 14:00:00,65.52,65.55,65.41,65.45,165527.0,36.5532,36.5699,36.4918,36.5141,165527.0
2017-08-04 14:10:00,65.45,65.45,65.31,65.35,187926.0,36.5141,36.5141,36.436,36.4583,187926.0
2017-08-04 14:20:00,65.34,65.38,65.27,65.29,128129.0,36.4527,36.4751,36.4137,36.4248,128129.0
2017-08-04 14:30:00,65.29,65.44,65.28,65.42,139320.0,36.4248,36.5085,36.4193,36.4974,139320.0
2017-08-04 14:40:00,65.43,65.52,65.38,65.46,208858.0,36.5029,36.5532,36.4751,36.5197,208858.0
2017-08-04 14:50:00,65.47,65.51,65.4,65.41,127939.0,36.5253,36.5476,36.4862,36.4918,127939.0
2017-08-04 15:00:00,65.4,65.47,65.39,65.45,133318.0,36.4862,36.5253,36.4806,36.5141,133318.0
2017-08-04 15:10:00,65.45,65.46,65.41,65.41,265933.0,36.5141,36.5197,36.4918,36.4918,265933.0
2017-08-04 15:20:00,65.42,65.57,65.41,65.56,221409.0,36.4974,36.5811,36.4918,36.5755,221409.0
2017-08-04 15:30:00,65.56,65.56,65.47,65.47,160047.0,36.5755,36.5755,36.5253,36.5253,160047.0
2017-08-04 15:40:00,65.47,65.57,65.44,65.5,307515.0,36.5253,36.5811,36.5085,36.542,307515.0
2017-08-04 15:50:00,65.5,65.54,65.45,65.48,545541.0,36.542,36.5643,36.5141,36.5308,545541.0
2017-08-07 09:30:00,65.52,65.64,65.38,65.49,239842.0,36.5532,36.6201,36.4751,36.5364,239842.0
2017-08-07 09:40:00,65.48,65.58,65.48,65.57,96605.0,36.5308,36.5866,36.5308,36.5811,96605.0
2017-08-07 09:50:00,65.57,65.7,65.54,65.64,139143.0,36.5811,36.6536,36.5643,36.6201,139143.0
2017-08-07 10:00:00,65.65,65.76,65.61,65.69,208138.0,36.6257,36.687,36.6034,36.648,208138.0
2017-08-07 10:10:00,65.69,65.8,65.64,65.65,157255.0,36.648,36.7094,36.6201,36.6257,157255.0
2017-08-07 10:20:00,65.66,65.85,65.6,65.6,193109.0,36.6313,36.7373,36.5978,36.5978,193109.0
2017-08-07 10:30:00,65.61,65.63,65.52,65.61,87930.0,36.6034,36.6145,36.5532,36.6034,87930.0
2017-08-07 10:40:00,65.61,65.78,65.59,65.77,133242.0,36.6034,36.6982,36.5922,36.6926,133242.0
2017-08-07 10:50:00,65.76,65.83,65.72,65.76,130232.0,36.687,36.7261,36.6647,36.687,130232.0
2017-08-07 11:00:00,65.77,65.88,65.72,65.87,108975.0,36.6926,36.754,36.6647,36.7484,108975.0
2017-08-07 11:10:00,65.87,65.87,65.78,65.82,115344.0,36.7484,36.7484,36.6982,36.7205,115344.0
2017-08-07 11:20:00,65.81,65.92,65.8,65.83,139563.0,36.7149,36.7763,36.7094,36.7261,139563.0
2017-08-07 11:30:00,65.84,65.93,65.82,65.89,131010.0,36.7317,36.7819,36.7205,36.7596,131010.0
2017-08-07 11:40:00,65.89,65.99,65.8,65.95,89154.0,36.7596,36.8154,36.7094,36.793,89154.0
2017-08-07 11:50:00,65.94,66.04,65.93,65.99,140648.0,36.7875,36.8433,36.7819,36.8154,140648.0
2017-08-07 12:00:00,65.99,66.0,65.95,65.99,76715.0,36.8154,36.8209,36.793,36.8154,76715.0
2017-08-07 12:10:00,65.99,66.08,65.98,66.06,102050.0,36.8154,36.8656,36.8098,36.8544,102050.0
2017-08-07 12:20:00,66.05,66.07,66.03,66.03,91212.0,36.8488,36.86,36.8377,36.8377,91212.0
2017-08-07 12:30:00,66.03,66.04,65.91,65.92,70264.0,36.8377,36.8433,36.7707,36.7763,70264.0
2017-08-07 12:40:00,65.93,65.95,65.87,65.88,69221.0,36.7819,36.793,36.7484,36.754,69221.0
2017-08-07 12:50:00,65.88,65.91,65.84,65.88,79333.0,36.754,36.7707,36.7317,36.754,79333.0
2017-08-07 13:00:00,65.89,65.89,65.77,65.81,58961.0,36.7596,36.7596,36.6926,36.7149,58961.0
2017-08-07 13:10:00,65.81,65.84,65.77,65.83,88755.0,36.7149,36.7317,36.6926,36.7261,88755.0
2017-08-07 13:20:00,65.83,65.87,65.8,65.86,77198.0,36.7261,36.7484,36.7094,36.7428,77198.0
2017-08-07 13:30:00,65.87,65.88,65.8,65.81,55184.0,36.7484,36.754,36.7094,36.7149,55184.0
2017-08-07 13:40:00,65.8,65.81,65.76,65.8,86583.0,36.7094,36.7149,36.687,36.7094,86583.0
2017-08-07 13:50:00,65.79,65.82,65.72,65.8,159986.0,36.7038,36.7205,36.6647,36.7094,159986.0
2017-08-07 14:00:00,65.8,65.87,65.79,65.85,113975.0,36.7094,36.7484,36.7038,36.7373,113975.0
2017-08-07 14:10:00,65.86,65.88,65.77,65.85,96995.0,36.7428,36.754,36.6926,36.7373,96995.0
2017-08-07 14:20:00,65.85,65.86,65.75,65.79,126053.0,36.7373,36.7428,36.6815,36.7038,126053.0
2017-08-07 14:30:00,65.79,65.84,65.76,65.78,97657.0,36.7038,36.7317,36.687,36.6982,97657.0
2017-08-07 14:40:00,65.77,65.83,65.74,65.82,78127.0,36.6926,36.7261,36.6759,36.7205,78127.0
2017-08-07 14:50:00,65.82,65.85,65.8,65.84,79900.0,36.7205,36.7373,36.7094,36.7317,79900.0
2017-08-07 15:00:00,65.83,65.84,65.79,65.8,80290.0,36.7261,36.7317,36.7038,36.7094,80290.0
2017-08-07 15:10:00,65.81,65.82,65.76,65.77,76030.0,36.7149,36.7205,36.687,36.6926,76030.0
2017-08-07 15:20:00,65.77,65.87,65.76,65.86,129247.0,36.6926,36.7484,36.687,36.7428,129247.0
2017-08-07 15:30:00,65.85,65.89,65.84,65.89,132904.0,36.7373,36.7596,36.7317,36.7596,132904.0
2017-08-07 15:40:00,65.89,65.98,65.88,65.94,198964.0,36.7596,36.8098,36.754,36.7875,198964.0
2017-08-07 15:50:00,65.94,66.0,65.92,65.98,488691.0,36.7875,36.8209,36.7763,36.8098,488691.0
2017-08-08 09:30:00,65.91,65.99,65.65,65.81,292388.0,36.7707,36.8154,36.6257,36.7149,292388.0
2017-08-08 09:40:00,65.8,66.01,65.76,65.99,233599.0,36.7094,36.8265,36.687,36.8154,233599.0
2017-08-08 09:50:00,65.98,66.11,65.95,66.02,129665.0,36.8098,36.8823,36.793,36.8321,129665.0
2017-08-08 10:00:00,66.02,66.08,65.85,65.93,327119.0,36.8321,36.8656,36.7373,36.7819,327119.0
2017-08-08 10:10:00,65.93,66.02,65.77,65.94,196932.0,36.7819,36.8321,36.6926,36.7875,196932.0
2017-08-08 10:20:00,65.96,65.99,65.7,65.76,165742.0,36.7986,36.8154,36.6536,36.687,165742.0
2017-08-08 10:30:00,65.77,65.81,65.71,65.74,147434.0,36.6926,36.7149,36.6592,36.6759,147434.0
2017-08-08 10:40:00,65.74,65.79,65.71,65.71,156396.0,36.6759,36.7038,36.6592,36.6592,156396.0
2017-08-08 10:50:00,65.72,65.74,65.63,65.67,224342.0,36.6647,36.6759,36.6145,36.6368,224342.0
2017-08-08 11:00:00,65.66,65.66,65.52,65.54,119043.0,36.6313,36.6313,36.5532,36.5643,119043.0
2017-08-08 11:10:00,65.53,65.59,65.44,65.51,123952.0,36.5587,36.5922,36.5085,36.5476,123952.0
2017-08-08 11:20:00,65.51,65.6,65.38,65.44,157834.0,36.5476,36.5978,36.4751,36.5085,157834.0
2017-08-08 11:30:00,65.44,65.61,65.32,65.55,159679.0,36.5085,36.6034,36.4416,36.5699,159679.0
2017-08-08 11:40:00,65.54,65.63,65.5,65.56,117523.0,36.5643,36.6145,36.542,36.5755,117523.0
2017-08-08 11:50:00,65.57,65.71,65.57,65.67,151722.0,36.5811,36.6592,36.5811,36.6368,151722.0
2017-08-08 12:00:00,65.67,65.73,65.65,65.69,107917.0,36.6368,36.6703,36.6257,36.648,107917.0
2017-08-08 12:10:00,65.68,65.7,65.65,65.66,59813.0,36.6424,36.6536,36.6257,36.6313,59813.0
2017-08-08 12:20:00,65.66,65.72,65.65,65.66,79474.0,36.6313,36.6647,36.6257,36.6313,79474.0
2017-08-08 12:30:00,65.67,65.67,65.57,65.6,57677.0,36.6368,36.6368,36.5811,36.5978,57677.0
2017-08-08 12:40:00,65.61,65.73,65.61,65.72,78666.0,36.6034,36.6703,36.6034,36.6647,78666.0
2017-08-08 12:50:00,65.72,65.75,65.62,65.64,74965.0,36.6647,36.6815,36.6089,36.6201,74965.0
2017-08-08 13:00:00,65.63,65.65,65.54,65.65,66572.0,36.6145,36.6257,36.5643,36.6257,66572.0
2017-08-08 13:10:00,65.65,65.65,65.58,65.61,537604.0,36.6257,36.6257,36.5866,36.6034,537604.0
2017-08-08 13:20:00,65.62,65.72,65.61,65.69,86117.0,36.6089,36.6647,36.6034,36.648,86117.0
2017-08-08 13:30:00,65.68,65.68,65.42,65.42,109063.0,36.6424,36.6424,36.4974,36.4974,109063.0
2017-08-08 13:40:00,65.42,65.42,65.33,65.36,129944.0,36.4974,36.4974,36.4472,36.4639,129944.0
2017-08-08 13:50:00,65.36,65.4,65.33,65.36,85937.0,36.4639,36.4862,36.4472,36.4639,85937.0
2017-08-08 14:00:00,65.36,65.4,65.3,65.38,85301.0,36.4639,36.4862,36.4304,36.4751,85301.0
2017-08-08 14:10:00,65.39,65.44,65.37,65.42,74013.0,36.4806,36.5085,36.4695,36.4974,74013.0
2017-08-08 14:20:00,65.43,65.45,65.38,65.42,93354.0,36.5029,36.5141,36.4751,36.4974,93354.0
2017-08-08 14:30:00,65.41,65.42,65.37,65.38,72254.0,36.4918,36.4974,36.4695,36.4751,72254.0
2017-08-08 14:40:00,65.38,65.38,65.26,65.32,92748.0,36.4751,36.4751,36.4081,36.4416,92748.0
2017-08-08 14:50:00,65.32,65.33,65.21,65.25,118420.0,36.4416,36.4472,36.3802,36.4025,118420.0
2017-08-08 15:00:00,65.25,65.27,65.2,65.24,107519.0,36.4025,36.4137,36.3746,36.3969,107519.0
2017-08-08 15:10:00,65.24,65.27,65.21,65.26,110269.0,36.3969,36.4137,36.3802,36.4081,110269.0
2017-08-08 15:20:00,65.26,65.33,65.22,65.28,121658.0,36.4081,36.4472,36.3858,36.4193,121658.0
2017-08-08 15:30:00,65.28,65.39,65.22,65.37,224664.0,36.4193,36.4806,36.3858,36.4695,224664.0
2017-08-08 15:40:00,65.36,65.44,65.35,65.37,220477.0,36.4639,36.5085,36.4583,36.4695,220477.0
2017-08-08 15:50:00,65.37,65.39,65.31,65.37,413992.0,36.4695,36.4806,36.436,36.4695,413992.0
2017-08-09 09:30:00,65.43,65.8,65.41,65.57,352779.0,36.5029,36.7094,36.4918,36.5811,352779.0
2017-08-09 09:40:00,65.56,65.62,65.41,65.61,173779.0,36.5755,36.6089,36.4918,36.6034,173779.0
2017-08-09 09:50:00,65.61,65.72,65.47,65.47,127076.0,36.6034,36.6647,36.5253,36.5253,127076.0
2017-08-09 10:00:00,65.47,65.49,65.35,65.42,95519.0,36.5253,36.5364,36.4583,36.4974,95519.0
2017-08-09 10:10:00,65.42,65.51,65.31,65.47,129208.0,36.4974,36.5476,36.436,36.5253,129208.0
2017-08-09 10:20:00,65.47,65.52,65.32,65.32,132417.0,36.5253,36.5532,36.4416,36.4416,132417.0
2017-08-09 10:30:00,65.33,65.56,65.33,65.41,134751.0,36.4472,36.5755,36.4472,36.4918,134751.0
2017-08-09 10:40:00,65.42,65.55,65.39,65.48,101285.0,36.4974,36.5699,36.4806,36.5308,101285.0
2017-08-09 10:50:00,65.47,65.5,65.38,65.41,83760.0,36.5253,36.542,36.4751,36.4918,83760.0
2017-08-09 11:00:00,65.41,65.42,65.27,65.31,237521.0,36.4918,36.4974,36.4137,36.436,237521.0
2017-08-09 11:10:00,65.3,65.35,65.22,65.34,89578.0,36.4304,36.4583,36.3858,36.4527,89578.0
2017-08-09 11:20:00,65.34,65.47,65.33,65.39,89898.0,36.4527,36.5253,36.4472,36.4806,89898.0
2017-08-09 11:30:00,65.39,65.45,65.35,65.38,135561.0,36.4806,36.5141,36.4583,36.4751,135561.0
2017-08-09 11:40:00,65.38,65.44,65.35,65.39,74166.0,36.4751,36.5085,36.4583,36.4806,74166.0
2017-08-09 11:50:00,65.38,65.59,65.38,65.57,161764.0,36.4751,36.5922,36.4751,36.5811,161764.0
2017-08-09 12:00:00,65.56,65.6,65.49,65.52,175882.0,36.5755,36.5978,36.5364,36.5532,175882.0
2017-08-09 12:10:00,65.53,65.63,65.52,65.56,150029.0,36.5587,36.6145,36.5532,36.5755,150029.0
2017-08-09 12:20:00,65.56,65.58,65.49,65.54,94879.0,36.5755,36.5866,36.5364,36.5643,94879.0
2017-08-09 12:30:00,65.55,65.56,65.49,65.5,83042.0,36.5699,36.5755,36.5364,36.542,83042.0
2017-08-09 12:40:00,65.49,65.52,65.42,65.47,52020.0,36.5364,36.5532,36.4974,36.5253,52020.0
2017-08-09 12:50:00,65.48,65.51,65.41,65.45,79789.0,36.5308,36.5476,36.4918,36.5141,79789.0
2017-08-09 13:00:00,65.45,65.53,65.44,65.5,73191.0,36.5141,36.5587,36.5085,36.542,73191.0
2017-08-09 13:10:00,65.49,65.52,65.41,65.42,72135.0,36.5364,36.5532,36.4918,36.4974,72135.0
2017-08-09 13:20:00,65.42,65.47,65.38,65.4,86557.0,36.4974,36.5253,36.4751,36.4862,86557.0
2017-08-09 13:30:00,65.42,65.5,65.41,65.47,65085.0,36.4974,36.542,36.4918,36.5253,65085.0
2017-08-09 13:40:00,65.47,65.54,65.45,65.45,82559.0,36.5253,36.5643,36.5141,36.5141,82559.0
2017-08-09 13:50:00,65.46,65.47,65.33,65.35,63974.0,36.5197,36.5253,36.4472,36.4583,63974.0
2017-08-09 14:00:00,65.35,65.36,65.21,65.33,105320.0,36.4583,36.4639,36.3802,36.4472,105320.0
2017-08-09 14:10:00,65.34,65.34,65.24,65.28,50829.0,36.4527,36.4527,36.3969,36.4193,50829.0
2017-08-09 14:20:00,65.27,65.33,65.24,65.33,80809.0,36.4137,36.4472,36.3969,36.4472,80809.0
2017-08-09 14:30:00,65.32,65.33,65.23,65.28,83861.0,36.4416,36.4472,36.3914,36.4193,83861.0
2017-08-09 14:40:00,65.28,65.32,65.24,65.3,68870.0,36.4193,36.4416,36.3969,36.4304,68870.0
2017-08-09 14:50:00,65.3,65.36,65.28,65.34,74993.0,36.4304,36.4639,36.4193,36.4527,74993.0
2017-08-09 15:00:00,65.34,65.38,65.31,65.33,106850.0,36.4527,36.4751,36.436,36.4472,106850.0
2017-08-09 15:10:00,65.33,65.38,65.32,65.36,85007.0,36.4472,36.4751,36.4416,36.4639,85007.0
2017-08-09 15:20:00,65.35,65.42,65.33,65.34,82488.0,36.4583,36.4974,36.4472,36.4527,82488.0
2017-08-09 15:30:00,65.34,65.35,65.25,65.31,196956.0,36.4527,36.4583,36.4025,36.436,196956.0
2017-08-09 15:40:00,65.32,65.37,65.28,65.36,198381.0,36.4416,36.4695,36.4193,36.4639,198381.0
2017-08-09 15:50:00,65.36,65.38,65.26,65.31,352140.0,36.4639,36.4751,36.4081,36.436,352140.0
2017-08-10 09:30:00,65.15,65.33,65.07,65.08,176363.0,36.3467,36.4472,36.3021,36.3077,176363.0
2017-08-10 09:40:00,65.06,65.15,64.91,65.03,194993.0,36.2965,36.3467,36.2128,36.2798,194993.0
2017-08-10 09:50:00,65.02,65.13,64.97,65.09,138483.0,36.2742,36.3356,36.2463,36.3133,138483.0
2017-08-10 10:00:00,65.09,65.13,64.98,65.06,186103.0,36.3133,36.3356,36.2519,36.2965,186103.0
2017-08-10 10:10:00,65.06,65.27,65.03,65.27,149285.0,36.2965,36.4137,36.2798,36.4137,149285.0
2017-08-10 10:20:00,65.28,65.28,65.0,65.11,114676.0,36.4193,36.4193,36.2631,36.3244,114676.0
2017-08-10 10:30:00,65.1,65.19,65.09,65.12,104346.0,36.3188,36.3691,36.3133,36.33,104346.0
2017-08-10 10:40:00,65.11,65.18,65.09,65.16,93734.0,36.3244,36.3635,36.3133,36.3523,93734.0
2017-08-10 10:50:00,65.15,65.24,65.12,65.16,91453.0,36.3467,36.3969,36.33,36.3523,91453.0
2017-08-10 11:00:00,65.15,65.27,65.02,65.25,138477.0,36.3467,36.4137,36.2742,36.4025,138477.0
2017-08-10 11:10:00,65.25,65.32,65.21,65.31,100705.0,36.4025,36.4416,36.3802,36.436,100705.0
2017-08-10 11:20:00,65.3,65.33,65.22,65.33,92486.0,36.4304,36.4472,36.3858,36.4472,92486.0
2017-08-10 11:30:00,65.32,65.34,65.25,65.28,84180.0,36.4416,36.4527,36.4025,36.4193,84180.0
2017-08-10 11:40:00,65.28,65.32,65.25,65.27,86075.0,36.4193,36.4416,36.4025,36.4137,86075.0
2017-08-10 11:50:00,65.27,65.3,65.21,65.28,79676.0,36.4137,36.4304,36.3802,36.4193,79676.0
2017-08-10 12:00:00,65.25,65.38,65.24,65.25,101801.0,36.4025,36.4751,36.3969,36.4025,101801.0
2017-08-10 12:10:00,65.26,65.3,65.18,65.22,89163.0,36.4081,36.4304,36.3635,36.3858,89163.0
2017-08-10 12:20:00,65.21,65.22,65.1,65.12,91747.0,36.3802,36.3858,36.3188,36.33,91747.0
2017-08-10 12:30:00,65.11,65.24,65.08,65.17,88175.0,36.3244,36.3969,36.3077,36.3579,88175.0
2017-08-10 12:40:00,65.16,65.27,65.16,65.21,105640.0,36.3523,36.4137,36.3523,36.3802,105640.0
2017-08-10 12:50:00,65.21,65.27,65.2,65.25,86211.0,36.3802,36.4137,36.3746,36.4025,86211.0
2017-08-10 13:00:00,65.24,65.27,65.17,65.18,101501.0,36.3969,36.4137,36.3579,36.3635,101501.0
2017-08-10 13:10:00,65.18,65.2,65.08,65.13,39675.0,36.3635,36.3746,36.3077,36.3356,39675.0
2017-08-10 13:20:00,65.12,65.12,65.0,65.01,91870.0,36.33,36.33,36.2631,36.2686,91870.0
2017-08-10 13:30:00,65.02,65.09,65.0,65.02,90230.0,36.2742,36.3133,36.2631,36.2742,90230.0
2017-08-10 13:40:00,65.02,65.04,65.0,65.03,70341.0,36.2742,36.2854,36.2631,36.2798,70341.0
2017-08-10 13:50:00,65.03,65.05,64.99,65.03,80735.0,36.2798,36.2909,36.2575,36.2798,80735.0
2017-08-10 14:00:00,65.03,65.08,65.02,65.05,77991.0,36.2798,36.3077,36.2742,36.2909,77991.0
2017-08-10 14:10:00,65.05,65.19,65.04,65.17,125323.0,36.2909,36.3691,36.2854,36.3579,125323.0
2017-08-10 14:20:00,65.17,65.18,65.12,65.15,77209.0,36.3579,36.3635,36.33,36.3467,77209.0
2017-08-10 14:30:00,65.14,65.23,65.1,65.1,108508.0,36.3412,36.3914,36.3188,36.3188,108508.0
2017-08-10 14:40:00,65.11,65.16,65.06,65.14,99602.0,36.3244,36.3523,36.2965,36.3412,99602.0
2017-08-10 14:50:00,65.14,65.17,65.09,65.11,71434.0,36.3412,36.3579,36.3133,36.3244,71434.0
2017-08-10 15:00:00,65.11,65.15,65.07,65.09,112006.0,36.3244,36.3467,36.3021,36.3133,112006.0
2017-08-10 15:10:00,65.09,65.1,64.99,65.03,113494.0,36.3133,36.3188,36.2575,36.2798,113494.0
2017-08-10 15:20:00,65.02,65.04,64.93,64.94,147212.0,36.2742,36.2854,36.224,36.2296,147212.0
2017-08-10 15:30:00,64.94,64.96,64.8,64.83,206827.0,36.2296,36.2407,36.1515,36.1682,206827.0
2017-08-10 15:40:00,64.84,64.96,64.72,64.73,226709.0,36.1738,36.2407,36.1068,36.1124,226709.0
2017-08-10 15:50:00,64.74,64.86,64.74,64.79,585010.0,36.118,36.1849,36.118,36.1459,585010.0
2017-08-11 09:30:00,65.08,65.2,64.89,64.9,444090.0,36.3077,36.3746,36.2017,36.2073,444090.0
2017-08-11 09:40:00,64.92,65.1,64.81,64.81,243929.0,36.2184,36.3188,36.1571,36.1571,243929.0
2017-08-11 09:50:00,64.81,64.96,64.62,64.94,246917.0,36.1571,36.2407,36.0511,36.2296,246917.0
2017-08-11 10:00:00,64.95,64.95,64.78,64.86,192251.0,36.2352,36.2352,36.1403,36.1849,192251.0
2017-08-11 10:10:00,64.87,64.99,64.85,64.87,136529.0,36.1905,36.2575,36.1794,36.1905,136529.0
2017-08-11 10:20:00,64.87,64.88,64.74,64.82,142722.0,36.1905,36.1961,36.118,36.1626,142722.0
2017-08-11 10:30:00,64.83,64.85,64.69,64.77,168895.0,36.1682,36.1794,36.0901,36.1347,168895.0
2017-08-11 10:40:00,64.76,64.83,64.76,64.81,166421.0,36.1292,36.1682,36.1292,36.1571,166421.0
2017-08-11 10:50:00,64.81,64.83,64.78,64.83,230898.0,36.1571,36.1682,36.1403,36.1682,230898.0
2017-08-11 11:00:00,64.83,64.83,64.7,64.72,138144.0,36.1682,36.1682,36.0957,36.1068,138144.0
2017-08-11 11:10:00,64.73,64.73,64.66,64.68,140287.0,36.1124,36.1124,36.0734,36.0845,140287.0
2017-08-11 11:20:00,64.67,64.74,64.63,64.74,125880.0,36.0789,36.118,36.0566,36.118,125880.0
2017-08-11 11:30:00,64.74,64.79,64.68,64.7,163644.0,36.118,36.1459,36.0845,36.0957,163644.0
2017-08-11 11:40:00,64.71,64.77,64.67,64.7,123895.0,36.1013,36.1347,36.0789,36.0957,123895.0
2017-08-11 11:50:00,64.69,64.72,64.56,64.56,110865.0,36.0901,36.1068,36.0176,36.0176,110865.0
2017-08-11 12:00:00,64.56,64.61,64.53,64.56,83566.0,36.0176,36.0455,36.0008,36.0176,83566.0
2017-08-11 12:10:00,64.57,64.63,64.56,64.6,88150.0,36.0232,36.0566,36.0176,36.0399,88150.0
2017-08-11 12:20:00,64.61,64.64,64.58,64.6,84962.0,36.0455,36.0622,36.0287,36.0399,84962.0
2017-08-11 12:30:00,64.6,64.61,64.55,64.6,60055.0,36.0399,36.0455,36.012,36.0399,60055.0
2017-08-11 12:40:00,64.61,64.61,64.54,64.55,66010.0,36.0455,36.0455,36.0064,36.012,66010.0
2017-08-11 12:50:00,64.55,64.55,64.46,64.46,94106.0,36.012,36.012,35.9618,35.9618,94106.0
2017-08-11 13:00:00,64.46,64.53,64.39,64.39,107296.0,35.9618,36.0008,35.9227,35.9227,107296.0
2017-08-11 13:10:00,64.39,64.46,64.33,64.44,112066.0,35.9227,35.9618,35.8893,35.9506,112066.0
2017-08-11 13:20:00,64.43,64.58,64.43,64.57,190530.0,35.9451,36.0287,35.9451,36.0232,190530.0
2017-08-11 13:30:00,64.57,64.62,64.45,64.48,140547.0,36.0232,36.0511,35.9562,35.9729,140547.0
2017-08-11 13:40:00,64.49,64.55,64.46,64.5,118122.0,35.9785,36.012,35.9618,35.9841,118122.0
2017-08-11 13:50:00,64.48,64.52,64.44,64.48,99861.0,35.9729,35.9953,35.9506,35.9729,99861.0
2017-08-11 14:00:00,64.49,64.49,64.44,64.49,101992.0,35.9785,35.9785,35.9506,35.9785,101992.0
2017-08-11 14:10:00,64.49,64.51,64.43,64.44,104714.0,35.9785,35.9897,35.9451,35.9506,104714.0
2017-08-11 14:20:00,64.44,64.45,64.38,64.4,84490.0,35.9506,35.9562,35.9172,35.9283,84490.0
2017-08-11 14:30:00,64.39,64.43,64.33,64.34,141447.0,35.9227,35.9451,35.8893,35.8948,141447.0
2017-08-11 14:40:00,64.34,64.36,64.28,64.31,132036.0,35.8948,35.906,35.8614,35.8781,132036.0
2017-08-11 14:50:00,64.32,64.33,64.19,64.22,188914.0,35.8837,35.8893,35.8112,35.8279,188914.0
2017-08-11 15:00:00,64.22,64.31,64.22,64.24,105266.0,35.8279,35.8781,35.8279,35.8391,105266.0
2017-08-11 15:10:00,64.24,64.28,64.18,64.2,170392.0,35.8391,35.8614,35.8056,35.8167,170392.0
2017-08-11 15:20:00,64.2,64.22,64.12,64.16,208224.0,35.8167,35.8279,35.7721,35.7944,208224.0
2017-08-11 15:30:00,64.16,64.25,64.15,64.19,253781.0,35.7944,35.8446,35.7888,35.8112,253781.0
2017-08-11 15:40:00,64.19,64.4,64.17,64.4,379424.0,35.8112,35.9283,35.8,35.9283,379424.0
2017-08-11 15:50:00,64.39,64.44,64.26,64.3,582370.0,35.9227,35.9506,35.8502,35.8725,582370.0
2017-08-14 09:30:00,64.37,64.63,64.19,64.62,299050.0,35.9116,36.0566,35.8112,36.0511,299050.0
2017-08-14 09:40:00,64.64,64.74,64.46,64.71,96476.0,36.0622,36.118,35.9618,36.1013,96476.0
2017-08-14 09:50:00,64.72,64.75,64.6,64.6,130475.0,36.1068,36.1236,36.0399,36.0399,130475.0
2017-08-14 10:00:00,64.61,64.7,64.58,64.7,99423.0,36.0455,36.0957,36.0287,36.0957,99423.0
2017-08-14 10:10:00,64.69,64.74,64.6,64.7,104786.0,36.0901,36.118,36.0399,36.0957,104786.0
2017-08-14 10:20:00,64.7,64.72,64.58,64.64,56907.0,36.0957,36.1068,36.0287,36.0622,56907.0
2017-08-14 10:30:00,64.64,64.67,64.6,64.62,70700.0,36.0622,36.0789,36.0399,36.0511,70700.0
2017-08-14 10:40:00,64.62,64.75,64.57,64.69,71514.0,36.0511,36.1236,36.0232,36.0901,71514.0
2017-08-14 10:50:00,64.69,64.77,64.64,64.77,104771.0,36.0901,36.1347,36.0622,36.1347,104771.0
2017-08-14 11:00:00,64.77,64.77,64.6,64.65,71576.0,36.1347,36.1347,36.0399,36.0678,71576.0
2017-08-14 11:10:00,64.66,64.75,64.65,64.72,71476.0,36.0734,36.1236,36.0678,36.1068,71476.0
2017-08-14 11:20:00,64.71,64.82,64.67,64.77,83979.0,36.1013,36.1626,36.0789,36.1347,83979.0
2017-08-14 11:30:00,64.77,64.8,64.71,64.73,102061.0,36.1347,36.1515,36.1013,36.1124,102061.0
2017-08-14 11:40:00,64.73,64.87,64.7,64.83,135770.0,36.1124,36.1905,36.0957,36.1682,135770.0
2017-08-14 11:50:00,64.83,64.91,64.81,64.83,86799.0,36.1682,36.2128,36.1571,36.1682,86799.0
2017-08-14 12:00:00,64.84,64.89,64.81,64.88,93960.0,36.1738,36.2017,36.1571,36.1961,93960.0
2017-08-14 12:10:00,64.87,64.95,64.86,64.95,58761.0,36.1905,36.2352,36.1849,36.2352,58761.0
2017-08-14 12:20:00,64.95,65.0,64.94,64.95,63875.0,36.2352,36.2631,36.2296,36.2352,63875.0
2017-08-14 12:30:00,64.95,64.98,64.92,64.95,61172.0,36.2352,36.2519,36.2184,36.2352,61172.0
2017-08-14 12:40:00,64.95,65.11,64.94,65.05,100534.0,36.2352,36.3244,36.2296,36.2909,100534.0
2017-08-14 12:50:00,65.05,65.05,64.94,64.95,65466.0,36.2909,36.2909,36.2296,36.2352,65466.0
2017-08-14 13:00:00,64.95,64.98,64.9,64.98,104968.0,36.2352,36.2519,36.2073,36.2519,104968.0
2017-08-14 13:10:00,64.98,65.08,64.95,65.08,76803.0,36.2519,36.3077,36.2352,36.3077,76803.0
2017-08-14 13:20:00,65.08,65.1,65.03,65.04,84435.0,36.3077,36.3188,36.2798,36.2854,84435.0
2017-08-14 13:30:00,65.04,65.06,64.97,65.01,62345.0,36.2854,36.2965,36.2463,36.2686,62345.0
2017-08-14 13:40:00,65.02,65.02,64.88,64.92,91483.0,36.2742,36.2742,36.1961,36.2184,91483.0
2017-08-14 13:50:00,64.92,64.92,64.79,64.86,135178.0,36.2184,36.2184,36.1459,36.1849,135178.0
2017-08-14 14:00:00,64.86,64.91,64.78,64.8,74780.0,36.1849,36.2128,36.1403,36.1515,74780.0
2017-08-14 14:10:00,64.8,64.86,64.78,64.83,85402.0,36.1515,36.1849,36.1403,36.1682,85402.0
2017-08-14 14:20:00,64.83,64.86,64.75,64.82,65987.0,36.1682,36.1849,36.1236,36.1626,65987.0
2017-08-14 14:30:00,64.82,64.87,64.74,64.8,79268.0,36.1626,36.1905,36.118,36.1515,79268.0
2017-08-14 14:40:00,64.8,64.9,64.8,64.82,81876.0,36.1515,36.2073,36.1515,36.1626,81876.0
2017-08-14 14:50:00,64.82,64.83,64.76,64.82,92663.0,36.1626,36.1682,36.1292,36.1626,92663.0
2017-08-14 15:00:00,64.82,64.83,64.73,64.81,100806.0,36.1626,36.1682,36.1124,36.1571,100806.0
2017-08-14 15:10:00,64.8,64.85,64.75,64.82,77482.0,36.1515,36.1794,36.1236,36.1626,77482.0
2017-08-14 15:20:00,64.82,64.89,64.82,64.87,84143.0,36.1626,36.2017,36.1626,36.1905,84143.0
2017-08-14 15:30:00,64.86,64.88,64.79,64.79,96913.0,36.1849,36.1961,36.1459,36.1459,96913.0
2017-08-14 15:40:00,64.8,64.89,64.79,64.84,210827.0,36.1515,36.2017,36.1459,36.1738,210827.0
2017-08-14 15:50:00,64.84,64.87,64.73,64.8,637534.0,36.1738,36.1905,36.1124,36.1515,637534.0
2017-08-15 09:30:00,64.89,65.1,64.76,64.83,203681.0,36.2017,36.3188,36.1292,36.1682,203681.0
2017-08-15 09:40:00,64.82,65.18,64.81,65.16,89525.0,36.1626,36.3635,36.1571,36.3523,89525.0
2017-08-15 09:50:00,65.16,65.21,65.11,65.2,103017.0,36.3523,36.3802,36.3244,36.3746,103017.0
2017-08-15 10:00:00,65.2,65.22,65.05,65.07,205248.0,36.3746,36.3858,36.2909,36.3021,205248.0
2017-08-15 10:10:00,65.06,65.15,65.04,65.09,98478.0,36.2965,36.3467,36.2854,36.3133,98478.0
2017-08-15 10:20:00,65.09,65.17,65.08,65.1,108147.0,36.3133,36.3579,36.3077,36.3188,108147.0
2017-08-15 10:30:00,65.1,65.22,65.02,65.19,88386.0,36.3188,36.3858,36.2742,36.3691,88386.0
2017-08-15 10:40:00,65.18,65.24,65.13,65.21,99370.0,36.3635,36.3969,36.3356,36.3802,99370.0
2017-08-15 10:50:00,65.22,65.25,65.14,65.19,73322.0,36.3858,36.4025,36.3412,36.3691,73322.0
2017-08-15 11:00:00,65.2,65.33,65.18,65.31,99226.0,36.3746,36.4472,36.3635,36.436,99226.0
2017-08-15 11:10:00,65.31,65.34,65.26,65.28,61720.0,36.436,36.4527,36.4081,36.4193,61720.0
2017-08-15 11:20:00,65.28,65.34,65.22,65.27,95615.0,36.4193,36.4527,36.3858,36.4137,95615.0
2017-08-15 11:30:00,65.27,65.46,65.25,65.45,78775.0,36.4137,36.5197,36.4025,36.5141,78775.0
2017-08-15 11:40:00,65.44,65.48,65.36,65.44,98505.0,36.5085,36.5308,36.4639,36.5085,98505.0
2017-08-15 11:50:00,65.43,65.5,65.42,65.47,86024.0,36.5029,36.542,36.4974,36.5253,86024.0
2017-08-15 12:00:00,65.47,65.6,65.46,65.59,118695.0,36.5253,36.5978,36.5197,36.5922,118695.0
2017-08-15 12:10:00,65.59,65.64,65.57,65.61,149057.0,36.5922,36.6201,36.5811,36.6034,149057.0
2017-08-15 12:20:00,65.61,65.65,65.54,65.54,85228.0,36.6034,36.6257,36.5643,36.5643,85228.0
2017-08-15 12:30:00,65.53,65.54,65.5,65.52,55184.0,36.5587,36.5643,36.542,36.5532,55184.0
2017-08-15 12:40:00,65.5,65.52,65.46,65.51,62789.0,36.542,36.5532,36.5197,36.5476,62789.0
2017-08-15 12:50:00,65.51,65.57,65.43,65.43,70442.0,36.5476,36.5811,36.5029,36.5029,70442.0
2017-08-15 13:00:00,65.43,65.44,65.35,65.36,99817.0,36.5029,36.5085,36.4583,36.4639,99817.0
2017-08-15 13:10:00,65.36,65.45,65.36,65.43,58553.0,36.4639,36.5141,36.4639,36.5029,58553.0
2017-08-15 13:20:00,65.43,65.43,65.38,65.41,61172.0,36.5029,36.5029,36.4751,36.4918,61172.0
2017-08-15 13:30:00,65.41,65.44,65.35,65.42,56091.0,36.4918,36.5085,36.4583,36.4974,56091.0
2017-08-15 13:40:00,65.41,65.46,65.37,65.44,43143.0,36.4918,36.5197,36.4695,36.5085,43143.0
2017-08-15 13:50:00,65.44,65.51,65.43,65.49,76182.0,36.5085,36.5476,36.5029,36.5364,76182.0
2017-08-15 14:00:00,65.48,65.53,65.43,65.51,87407.0,36.5308,36.5587,36.5029,36.5476,87407.0
2017-08-15 14:10:00,65.51,65.52,65.48,65.52,65949.0,36.5476,36.5532,36.5308,36.5532,65949.0
2017-08-15 14:20:00,65.51,65.52,65.45,65.46,105487.0,36.5476,36.5532,36.5141,36.5197,105487.0
2017-08-15 14:30:00,65.46,65.46,65.39,65.45,55630.0,36.5197,36.5197,36.4806,36.5141,55630.0
2017-08-15 14:40:00,65.45,65.48,65.41,65.43,64896.0,36.5141,36.5308,36.4918,36.5029,64896.0
2017-08-15 14:50:00,65.43,65.44,65.37,65.41,72570.0,36.5029,36.5085,36.4695,36.4918,72570.0
2017-08-15 15:00:00,65.4,65.49,65.38,65.47,87248.0,36.4862,36.5364,36.4751,36.5253,87248.0
2017-08-15 15:10:00,65.47,65.5,65.42,65.46,94067.0,36.5253,36.542,36.4974,36.5197,94067.0
2017-08-15 15:20:00,65.46,65.47,65.37,65.38,117362.0,36.5197,36.5253,36.4695,36.4751,117362.0
2017-08-15 15:30:00,65.38,65.46,65.35,65.46,140542.0,36.4751,36.5197,36.4583,36.5197,140542.0
2017-08-15 15:40:00,65.45,65.53,65.38,65.39,189085.0,36.5141,36.5587,36.4751,36.4806,189085.0
2017-08-15 15:50:00,65.39,65.39,65.24,65.31,438986.0,36.4806,36.4806,36.3969,36.436,438986.0
2017-08-16 09:30:00,65.18,65.49,65.02,65.1,226044.0,36.3635,36.5364,36.2742,36.3188,226044.0
2017-08-16 09:40:00,65.11,65.15,65.01,65.1,71677.0,36.3244,36.3467,36.2686,36.3188,71677.0
2017-08-16 09:50:00,65.09,65.4,65.09,65.4,80960.0,36.3133,36.4862,36.3133,36.4862,80960.0
2017-08-16 10:00:00,65.41,65.58,65.29,65.29,98763.0,36.4918,36.5866,36.4248,36.4248,98763.0
2017-08-16 10:10:00,65.28,65.34,65.23,65.3,104974.0,36.4193,36.4527,36.3914,36.4304,104974.0
2017-08-16 10:20:00,65.29,65.3,65.21,65.26,92721.0,36.4248,36.4304,36.3802,36.4081,92721.0
2017-08-16 10:30:00,65.27,65.36,65.2,65.33,120485.0,36.4137,36.4639,36.3746,36.4472,120485.0
2017-08-16 10:40:00,65.33,65.34,65.21,65.23,87433.0,36.4472,36.4527,36.3802,36.3914,87433.0
2017-08-16 10:50:00,65.25,65.27,65.11,65.14,58287.0,36.4025,36.4137,36.3244,36.3412,58287.0
2017-08-16 11:00:00,65.14,65.26,65.12,65.15,83961.0,36.3412,36.4081,36.33,36.3467,83961.0
2017-08-16 11:10:00,65.15,65.23,65.15,65.18,75925.0,36.3467,36.3914,36.3467,36.3635,75925.0
2017-08-16 11:20:00,65.18,65.27,65.16,65.23,56018.0,36.3635,36.4137,36.3523,36.3914,56018.0
2017-08-16 11:30:00,65.23,65.28,65.13,65.22,182920.0,36.3914,36.4193,36.3356,36.3858,182920.0
2017-08-16 11:40:00,65.23,65.29,65.21,65.29,55901.0,36.3914,36.4248,36.3802,36.4248,55901.0
2017-08-16 11:50:00,65.3,65.35,65.24,65.31,80474.0,36.4304,36.4583,36.3969,36.436,80474.0
2017-08-16 12:00:00,65.31,65.31,65.25,65.27,45177.0,36.436,36.436,36.4025,36.4137,45177.0
2017-08-16 12:10:00,65.26,65.28,65.16,65.2,100932.0,36.4081,36.4193,36.3523,36.3746,100932.0
2017-08-16 12:20:00,65.2,65.25,65.15,65.17,54790.0,36.3746,36.4025,36.3467,36.3579,54790.0
2017-08-16 12:30:00,65.18,65.24,65.14,65.2,59627.0,36.3635,36.3969,36.3412,36.3746,59627.0
2017-08-16 12:40:00,65.21,65.22,65.15,65.19,80410.0,36.3802,36.3858,36.3467,36.3691,80410.0
2017-08-16 12:50:00,65.18,65.2,65.11,65.14,78278.0,36.3635,36.3746,36.3244,36.3412,78278.0
2017-08-16 13:00:00,65.13,65.26,65.13,65.26,59602.0,36.3356,36.4081,36.3356,36.4081,59602.0
2017-08-16 13:10:00,65.26,65.28,65.15,65.2,54855.0,36.4081,36.4193,36.3467,36.3746,54855.0
2017-08-16 13:20:00,65.21,65.27,65.17,65.24,43940.0,36.3802,36.4137,36.3579,36.3969,43940.0
2017-08-16 13:30:00,65.24,65.28,65.18,65.28,45731.0,36.3969,36.4193,36.3635,36.4193,45731.0
2017-08-16 13:40:00,65.29,65.32,65.24,65.24,49214.0,36.4248,36.4416,36.3969,36.3969,49214.0
2017-08-16 13:50:00,65.24,65.4,65.24,65.33,70383.0,36.3969,36.4862,36.3969,36.4472,70383.0
2017-08-16 14:00:00,65.32,65.44,65.29,65.41,117946.0,36.4416,36.5085,36.4248,36.4918,117946.0
2017-08-16 14:10:00,65.43,65.45,65.3,65.33,118306.0,36.5029,36.5141,36.4304,36.4472,118306.0
2017-08-16 14:20:00,65.33,65.45,65.31,65.42,100038.0,36.4472,36.5141,36.436,36.4974,100038.0
2017-08-16 14:30:00,65.42,65.43,65.37,65.43,84223.0,36.4974,36.5029,36.4695,36.5029,84223.0
2017-08-16 14:40:00,65.43,65.46,65.4,65.45,75884.0,36.5029,36.5197,36.4862,36.5141,75884.0
2017-08-16 14:50:00,65.44,65.46,65.38,65.43,76244.0,36.5085,36.5197,36.4751,36.5029,76244.0
2017-08-16 15:00:00,65.43,65.45,65.39,65.44,63757.0,36.5029,36.5141,36.4806,36.5085,63757.0
2017-08-16 15:10:00,65.43,65.45,65.39,65.41,70753.0,36.5029,36.5141,36.4806,36.4918,70753.0
2017-08-16 15:20:00,65.41,65.51,65.4,65.49,68923.0,36.4918,36.5476,36.4862,36.5364,68923.0
2017-08-16 15:30:00,65.49,65.52,65.39,65.45,108221.0,36.5364,36.5532,36.4806,36.5141,108221.0
2017-08-16 15:40:00,65.45,65.47,65.39,65.41,123163.0,36.5141,36.5253,36.4806,36.4918,123163.0
2017-08-16 15:50:00,65.41,65.45,65.36,65.43,269963.0,36.4918,36.5141,36.4639,36.5029,269963.0
2017-08-17 09:30:00,65.45,65.55,65.37,65.44,174852.0,36.5141,36.5699,36.4695,36.5085,174852.0
2017-08-17 09:40:00,65.43,65.54,65.37,65.53,111074.0,36.5029,36.5643,36.4695,36.5587,111074.0
2017-08-17 09:50:00,65.52,65.52,65.41,65.42,173722.0,36.5532,36.5532,36.4918,36.4974,173722.0
2017-08-17 10:00:00,65.42,65.45,65.22,65.27,147759.0,36.4974,36.5141,36.3858,36.4137,147759.0
2017-08-17 10:10:00,65.27,65.28,65.19,65.25,92722.0,36.4137,36.4193,36.3691,36.4025,92722.0
2017-08-17 10:20:00,65.25,65.25,65.09,65.12,80136.0,36.4025,36.4025,36.3133,36.33,80136.0
2017-08-17 10:30:00,65.12,65.31,65.08,65.24,111081.0,36.33,36.436,36.3077,36.3969,111081.0
2017-08-17 10:40:00,65.23,65.27,65.1,65.24,128816.0,36.3914,36.4137,36.3188,36.3969,128816.0
2017-08-17 10:50:00,65.23,65.28,65.18,65.19,95995.0,36.3914,36.4193,36.3635,36.3691,95995.0
2017-08-17 11:00:00,65.18,65.29,65.18,65.26,81602.0,36.3635,36.4248,36.3635,36.4081,81602.0
2017-08-17 11:10:00,65.26,65.26,65.15,65.21,102399.0,36.4081,36.4081,36.3467,36.3802,102399.0
2017-08-17 11:20:00,65.21,65.22,64.85,64.89,310855.0,36.3802,36.3858,36.1794,36.2017,310855.0
2017-08-17 11:30:00,64.89,64.96,64.85,64.91,140035.0,36.2017,36.2407,36.1794,36.2128,140035.0
2017-08-17 11:40:00,64.91,64.92,64.75,64.76,150860.0,36.2128,36.2184,36.1236,36.1292,150860.0
2017-08-17 11:50:00,64.76,64.82,64.66,64.8,158979.0,36.1292,36.1626,36.0734,36.1515,158979.0
2017-08-17 12:00:00,64.79,64.82,64.74,64.74,61027.0,36.1459,36.1626,36.118,36.118,61027.0
2017-08-17 12:10:00,64.73,64.79,64.71,64.77,82153.0,36.1124,36.1459,36.1013,36.1347,82153.0
2017-08-17 12:20:00,64.77,64.91,64.77,64.91,76700.0,36.1347,36.2128,36.1347,36.2128,76700.0
2017-08-17 12:30:00,64.91,64.97,64.82,64.97,73488.0,36.2128,36.2463,36.1626,36.2463,73488.0
2017-08-17 12:40:00,64.96,64.99,64.93,64.97,76536.0,36.2407,36.2575,36.224,36.2463,76536.0
2017-08-17 12:50:00,64.97,64.98,64.87,64.89,130614.0,36.2463,36.2519,36.1905,36.2017,130614.0
2017-08-17 13:00:00,64.88,64.94,64.83,64.92,68890.0,36.1961,36.2296,36.1682,36.2184,68890.0
2017-08-17 13:10:00,64.91,64.92,64.86,64.89,78173.0,36.2128,36.2184,36.1849,36.2017,78173.0
2017-08-17 13:20:00,64.89,64.93,64.86,64.89,56911.0,36.2017,36.224,36.1849,36.2017,56911.0
2017-08-17 13:30:00,64.88,64.9,64.84,64.89,45516.0,36.1961,36.2073,36.1738,36.2017,45516.0
2017-08-17 13:40:00,64.89,64.92,64.81,64.82,71507.0,36.2017,36.2184,36.1571,36.1626,71507.0
2017-08-17 13:50:00,64.82,64.83,64.72,64.73,74556.0,36.1626,36.1682,36.1068,36.1124,74556.0
2017-08-17 14:00:00,64.73,64.74,64.64,64.71,96474.0,36.1124,36.118,36.0622,36.1013,96474.0
2017-08-17 14:10:00,64.7,64.73,64.47,64.54,134913.0,36.0957,36.1124,35.9674,36.0064,134913.0
2017-08-17 14:20:00,64.54,64.65,64.52,64.61,78262.0,36.0064,36.0678,35.9953,36.0455,78262.0
2017-08-17 14:30:00,64.61,64.62,64.41,64.47,139262.0,36.0455,36.0511,35.9339,35.9674,139262.0
2017-08-17 14:40:00,64.46,64.51,64.39,64.49,94970.0,35.9618,35.9897,35.9227,35.9785,94970.0
2017-08-17 14:50:00,64.49,64.51,64.41,64.48,91582.0,35.9785,35.9897,35.9339,35.9729,91582.0
2017-08-17 15:00:00,64.48,64.49,64.4,64.44,177830.0,35.9729,35.9785,35.9283,35.9506,177830.0
2017-08-17 15:10:00,64.45,64.52,64.42,64.45,139567.0,35.9562,35.9953,35.9395,35.9562,139567.0
2017-08-17 15:20:00,64.45,64.51,64.39,64.41,135483.0,35.9562,35.9897,35.9227,35.9339,135483.0
2017-08-17 15:30:00,64.41,64.51,64.36,64.42,188319.0,35.9339,35.9897,35.906,35.9395,188319.0
2017-08-17 15:40:00,64.42,64.44,64.28,64.37,218964.0,35.9395,35.9506,35.8614,35.9116,218964.0
2017-08-17 15:50:00,64.36,64.43,64.32,64.33,430215.0,35.906,35.9451,35.8837,35.8893,430215.0
2017-08-18 09:30:00,64.23,64.59,64.02,64.13,657354.0,35.8335,36.0343,35.7163,35.7777,657354.0
2017-08-18 09:40:00,64.13,64.21,64.07,64.13,136183.0,35.7777,35.8223,35.7442,35.7777,136183.0
2017-08-18 09:50:00,64.13,64.25,64.02,64.21,148231.0,35.7777,35.8446,35.7163,35.8223,148231.0
2017-08-18 10:00:00,64.21,64.42,64.21,64.27,150126.0,35.8223,35.9395,35.8223,35.8558,150126.0
2017-08-18 10:10:00,64.26,64.4,64.25,64.32,105930.0,35.8502,35.9283,35.8446,35.8837,105930.0
2017-08-18 10:20:00,64.32,64.37,64.22,64.27,119268.0,35.8837,35.9116,35.8279,35.8558,119268.0
2017-08-18 10:30:00,64.27,64.39,64.25,64.31,97565.0,35.8558,35.9227,35.8446,35.8781,97565.0
2017-08-18 10:40:00,64.31,64.32,64.09,64.13,94259.0,35.8781,35.8837,35.7554,35.7777,94259.0
2017-08-18 10:50:00,64.12,64.16,63.94,63.94,204783.0,35.7721,35.7944,35.6717,35.6717,204783.0
2017-08-18 11:00:00,63.95,64.02,63.84,64.02,183115.0,35.6773,35.7163,35.6159,35.7163,183115.0
2017-08-18 11:10:00,64.01,64.09,63.93,64.06,149028.0,35.7107,35.7554,35.6661,35.7386,149028.0
2017-08-18 11:20:00,64.06,64.11,63.98,64.08,159656.0,35.7386,35.7665,35.694,35.7498,159656.0
2017-08-18 11:30:00,64.08,64.11,64.01,64.06,120730.0,35.7498,35.7665,35.7107,35.7386,120730.0
2017-08-18 11:40:00,64.07,64.07,63.98,63.99,105696.0,35.7442,35.7442,35.694,35.6996,105696.0
2017-08-18 11:50:00,63.99,64.11,63.99,64.06,105595.0,35.6996,35.7665,35.6996,35.7386,105595.0
2017-08-18 12:00:00,64.06,64.06,63.92,63.96,107851.0,35.7386,35.7386,35.6605,35.6828,107851.0
2017-08-18 12:10:00,63.95,63.96,63.87,63.93,97725.0,35.6773,35.6828,35.6326,35.6661,97725.0
2017-08-18 12:20:00,63.94,63.94,63.86,63.9,68233.0,35.6717,35.6717,35.6271,35.6494,68233.0
2017-08-18 12:30:00,63.9,64.04,63.89,64.04,79540.0,35.6494,35.7275,35.6438,35.7275,79540.0
2017-08-18 12:40:00,64.03,64.2,64.0,64.06,109908.0,35.7219,35.8167,35.7052,35.7386,109908.0
2017-08-18 12:50:00,64.07,64.1,64.01,64.07,64414.0,35.7442,35.7609,35.7107,35.7442,64414.0
2017-08-18 13:00:00,64.08,64.08,63.96,63.98,142541.0,35.7498,35.7498,35.6828,35.694,142541.0
2017-08-18 13:10:00,63.98,64.04,63.97,63.97,70526.0,35.694,35.7275,35.6884,35.6884,70526.0
2017-08-18 13:20:00,63.98,64.03,63.93,64.02,74407.0,35.694,35.7219,35.6661,35.7163,74407.0
2017-08-18 13:30:00,64.02,64.1,64.01,64.07,98399.0,35.7163,35.7609,35.7107,35.7442,98399.0
2017-08-18 13:40:00,64.08,64.12,64.06,64.09,104071.0,35.7498,35.7721,35.7386,35.7554,104071.0
2017-08-18 13:50:00,64.09,64.09,64.0,64.0,53002.0,35.7554,35.7554,35.7052,35.7052,53002.0
2017-08-18 14:00:00,64.01,64.09,64.0,64.08,89504.0,35.7107,35.7554,35.7052,35.7498,89504.0
2017-08-18 14:10:00,64.09,64.1,64.03,64.06,86912.0,35.7554,35.7609,35.7219,35.7386,86912.0
2017-08-18 14:20:00,64.06,64.09,64.03,64.06,85703.0,35.7386,35.7554,35.7219,35.7386,85703.0
2017-08-18 14:30:00,64.07,64.07,63.95,63.97,159298.0,35.7442,35.7442,35.6773,35.6884,159298.0
2017-08-18 14:40:00,63.97,63.98,63.92,63.95,102135.0,35.6884,35.694,35.6605,35.6773,102135.0
2017-08-18 14:50:00,63.96,63.99,63.92,63.94,105416.0,35.6828,35.6996,35.6605,35.6717,105416.0
2017-08-18 15:00:00,63.94,63.97,63.93,63.95,160513.0,35.6717,35.6884,35.6661,35.6773,160513.0
2017-08-18 15:10:00,63.95,63.95,63.86,63.89,744064.0,35.6773,35.6773,35.6271,35.6438,744064.0
2017-08-18 15:20:00,63.9,63.9,63.82,63.89,197688.0,35.6494,35.6494,35.6047,35.6438,197688.0
2017-08-18 15:30:00,63.88,63.92,63.79,63.88,280416.0,35.6382,35.6605,35.588,35.6382,280416.0
2017-08-18 15:40:00,63.89,63.92,63.84,63.9,312979.0,35.6438,35.6605,35.6159,35.6494,312979.0
2017-08-18 15:50:00,63.9,63.91,63.67,63.7,918182.0,35.6494,35.6549,35.5211,35.5378,918182.0
2017-08-21 09:30:00,63.6,63.86,63.34,63.81,361281.0,35.482,35.6271,35.3369,35.5992,361281.0
2017-08-21 09:40:00,63.81,63.96,63.78,63.96,141353.0,35.5992,35.6828,35.5824,35.6828,141353.0
2017-08-21 09:50:00,63.95,64.04,63.83,63.86,144147.0,35.6773,35.7275,35.6103,35.6271,144147.0
2017-08-21 10:00:00,63.85,63.92,63.81,63.91,130457.0,35.6215,35.6605,35.5992,35.6549,130457.0
2017-08-21 10:10:00,63.91,64.02,63.81,63.99,124193.0,35.6549,35.7163,35.5992,35.6996,124193.0
2017-08-21 10:20:00,63.99,64.05,63.93,64.04,82536.0,35.6996,35.7331,35.6661,35.7275,82536.0
2017-08-21 10:30:00,64.04,64.14,63.95,64.1,116256.0,35.7275,35.7833,35.6773,35.7609,116256.0
2017-08-21 10:40:00,64.1,64.22,64.08,64.15,80372.0,35.7609,35.8279,35.7498,35.7888,80372.0
2017-08-21 10:50:00,64.16,64.25,64.14,64.23,82116.0,35.7944,35.8446,35.7833,35.8335,82116.0
2017-08-21 11:00:00,64.23,64.28,64.2,64.21,144041.0,35.8335,35.8614,35.8167,35.8223,144041.0
2017-08-21 11:10:00,64.21,64.35,64.21,64.29,93796.0,35.8223,35.9004,35.8223,35.8669,93796.0
2017-08-21 11:20:00,64.29,64.33,64.18,64.24,92064.0,35.8669,35.8893,35.8056,35.8391,92064.0
2017-08-21 11:30:00,64.24,64.29,64.18,64.26,144829.0,35.8391,35.8669,35.8056,35.8502,144829.0
2017-08-21 11:40:00,64.27,64.28,64.19,64.2,73256.0,35.8558,35.8614,35.8112,35.8167,73256.0
2017-08-21 11:50:00,64.19,64.28,64.19,64.2,68275.0,35.8112,35.8614,35.8112,35.8167,68275.0
2017-08-21 12:00:00,64.2,64.33,64.2,64.32,77161.0,35.8167,35.8893,35.8167,35.8837,77161.0
2017-08-21 12:10:00,64.32,64.35,64.27,64.31,57437.0,35.8837,35.9004,35.8558,35.8781,57437.0
2017-08-21 12:20:00,64.3,64.4,64.28,64.37,75363.0,35.8725,35.9283,35.8614,35.9116,75363.0
2017-08-21 12:30:00,64.38,64.43,64.36,64.43,51512.0,35.9172,35.9451,35.906,35.9451,51512.0
2017-08-21 12:40:00,64.42,64.43,64.31,64.33,47406.0,35.9395,35.9451,35.8781,35.8893,47406.0
2017-08-21 12:50:00,64.34,64.4,64.34,64.39,41402.0,35.8948,35.9283,35.8948,35.9227,41402.0
2017-08-21 13:00:00,64.38,64.43,64.38,64.42,57661.0,35.9172,35.9451,35.9172,35.9395,57661.0
2017-08-21 13:10:00,64.42,64.42,64.41,64.41,35053.0,35.9395,35.9395,35.9339,35.9339,35053.0
2017-08-21 13:20:00,64.42,64.45,64.36,64.36,66145.0,35.9395,35.9562,35.906,35.906,66145.0
2017-08-21 13:30:00,64.37,64.45,64.36,64.43,67909.0,35.9116,35.9562,35.906,35.9451,67909.0
2017-08-21 13:40:00,64.44,64.58,64.43,64.53,68322.0,35.9506,36.0287,35.9451,36.0008,68322.0
2017-08-21 13:50:00,64.53,64.53,64.4,64.4,57942.0,36.0008,36.0008,35.9283,35.9283,57942.0
2017-08-21 14:00:00,64.4,64.43,64.38,64.38,70451.0,35.9283,35.9451,35.9172,35.9172,70451.0
2017-08-21 14:10:00,64.38,64.41,64.34,64.39,47541.0,35.9172,35.9339,35.8948,35.9227,47541.0
2017-08-21 14:20:00,64.39,64.42,64.35,64.36,80149.0,35.9227,35.9395,35.9004,35.906,80149.0
2017-08-21 14:30:00,64.36,64.41,64.35,64.39,55914.0,35.906,35.9339,35.9004,35.9227,55914.0
2017-08-21 14:40:00,64.39,64.41,64.34,64.38,78699.0,35.9227,35.9339,35.8948,35.9172,78699.0
2017-08-21 14:50:00,64.37,64.44,64.37,64.4,64478.0,35.9116,35.9506,35.9116,35.9283,64478.0
2017-08-21 15:00:00,64.4,64.41,64.34,64.4,69021.0,35.9283,35.9339,35.8948,35.9283,69021.0
2017-08-21 15:10:00,64.39,64.44,64.34,64.42,91520.0,35.9227,35.9506,35.8948,35.9395,91520.0
2017-08-21 15:20:00,64.42,64.51,64.41,64.46,156602.0,35.9395,35.9897,35.9339,35.9618,156602.0
2017-08-21 15:30:00,64.45,64.48,64.41,64.45,112722.0,35.9562,35.9729,35.9339,35.9562,112722.0
2017-08-21 15:40:00,64.46,64.53,64.44,64.46,154653.0,35.9618,36.0008,35.9506,35.9618,154653.0
2017-08-21 15:50:00,64.47,64.52,64.37,64.38,407855.0,35.9674,35.9953,35.9116,35.9172,407855.0
2017-08-22 09:30:00,64.39,64.61,64.35,64.55,181540.0,35.9227,36.0455,35.9004,36.012,181540.0
2017-08-22 09:40:00,64.54,64.57,64.47,64.48,117004.0,36.0064,36.0232,35.9674,35.9729,117004.0
2017-08-22 09:50:00,64.48,64.49,64.35,64.37,91106.0,35.9729,35.9785,35.9004,35.9116,91106.0
2017-08-22 10:00:00,64.38,64.38,64.24,64.28,155571.0,35.9172,35.9172,35.8391,35.8614,155571.0
2017-08-22 10:10:00,64.27,64.27,64.16,64.2,99571.0,35.8558,35.8558,35.7944,35.8167,99571.0
2017-08-22 10:20:00,64.2,64.24,64.18,64.2,90126.0,35.8167,35.8391,35.8056,35.8167,90126.0
2017-08-22 10:30:00,64.2,64.25,64.16,64.24,62633.0,35.8167,35.8446,35.7944,35.8391,62633.0
2017-08-22 10:40:00,64.25,64.27,64.19,64.2,126649.0,35.8446,35.8558,35.8112,35.8167,126649.0
2017-08-22 10:50:00,64.2,64.32,64.16,64.16,134881.0,35.8167,35.8837,35.7944,35.7944,134881.0
2017-08-22 11:00:00,64.17,64.21,64.09,64.17,89959.0,35.8,35.8223,35.7554,35.8,89959.0
2017-08-22 11:10:00,64.17,64.23,64.14,64.14,60816.0,35.8,35.8335,35.7833,35.7833,60816.0
2017-08-22 11:20:00,64.15,64.24,64.14,64.14,67035.0,35.7888,35.8391,35.7833,35.7833,67035.0
2017-08-22 11:30:00,64.14,64.19,64.11,64.15,66810.0,35.7833,35.8112,35.7665,35.7888,66810.0
2017-08-22 11:40:00,64.15,64.19,64.14,64.19,76848.0,35.7888,35.8112,35.7833,35.8112,76848.0
2017-08-22 11:50:00,64.18,64.19,63.99,64.11,144519.0,35.8056,35.8112,35.6996,35.7665,144519.0
2017-08-22 12:00:00,64.11,64.16,64.04,64.14,86157.0,35.7665,35.7944,35.7275,35.7833,86157.0
2017-08-22 12:10:00,64.14,64.18,64.11,64.13,61052.0,35.7833,35.8056,35.7665,35.7777,61052.0
2017-08-22 12:20:00,64.14,64.14,64.08,64.09,49380.0,35.7833,35.7833,35.7498,35.7554,49380.0
2017-08-22 12:30:00,64.08,64.12,64.04,64.06,53745.0,35.7498,35.7721,35.7275,35.7386,53745.0
2017-08-22 12:40:00,64.06,64.07,64.01,64.02,82780.0,35.7386,35.7442,35.7107,35.7163,82780.0
2017-08-22 12:50:00,64.01,64.03,63.99,64.01,77191.0,35.7107,35.7219,35.6996,35.7107,77191.0
2017-08-22 13:00:00,64.02,64.08,63.98,63.98,179983.0,35.7163,35.7498,35.694,35.694,179983.0
2017-08-22 13:10:00,63.99,64.03,63.98,64.02,45618.0,35.6996,35.7219,35.694,35.7163,45618.0
2017-08-22 13:20:00,64.01,64.05,63.98,64.03,87338.0,35.7107,35.7331,35.694,35.7219,87338.0
2017-08-22 13:30:00,64.03,64.07,64.0,64.03,88594.0,35.7219,35.7442,35.7052,35.7219,88594.0
2017-08-22 13:40:00,64.02,64.06,64.01,64.06,59196.0,35.7163,35.7386,35.7107,35.7386,59196.0
2017-08-22 13:50:00,64.05,64.09,64.05,64.07,61449.0,35.7331,35.7554,35.7331,35.7442,61449.0
2017-08-22 14:00:00,64.06,64.11,64.06,64.11,60115.0,35.7386,35.7665,35.7386,35.7665,60115.0
2017-08-22 14:10:00,64.12,64.13,64.05,64.12,89952.0,35.7721,35.7777,35.7331,35.7721,89952.0
2017-08-22 14:20:00,64.12,64.17,64.1,64.13,72548.0,35.7721,35.8,35.7609,35.7777,72548.0
2017-08-22 14:30:00,64.12,64.18,64.12,64.15,90346.0,35.7721,35.8056,35.7721,35.7888,90346.0
2017-08-22 14:40:00,64.14,64.16,64.05,64.08,69432.0,35.7833,35.7944,35.7331,35.7498,69432.0
2017-08-22 14:50:00,64.07,64.09,64.04,64.06,77227.0,35.7442,35.7554,35.7275,35.7386,77227.0
2017-08-22 15:00:00,64.07,64.09,64.04,64.09,62411.0,35.7442,35.7554,35.7275,35.7554,62411.0
2017-08-22 15:10:00,64.09,64.16,64.08,64.14,87875.0,35.7554,35.7944,35.7498,35.7833,87875.0
2017-08-22 15:20:00,64.14,64.16,64.09,64.13,102684.0,35.7833,35.7944,35.7554,35.7777,102684.0
2017-08-22 15:30:00,64.13,64.14,64.07,64.08,103154.0,35.7777,35.7833,35.7442,35.7498,103154.0
2017-08-22 15:40:00,64.08,64.17,64.07,64.08,234066.0,35.7498,35.8,35.7442,35.7498,234066.0
2017-08-22 15:50:00,64.09,64.1,64.04,64.05,444218.0,35.7554,35.7609,35.7275,35.7331,444218.0
2017-08-23 09:30:00,63.95,64.23,63.91,63.97,190819.0,35.6773,35.8335,35.6549,35.6884,190819.0
2017-08-23 09:40:00,63.96,63.96,63.78,63.85,182502.0,35.6828,35.6828,35.5824,35.6215,182502.0
2017-08-23 09:50:00,63.85,63.86,63.66,63.7,130036.0,35.6215,35.6271,35.5155,35.5378,130036.0
2017-08-23 10:00:00,63.7,63.91,63.67,63.91,129510.0,35.5378,35.6549,35.5211,35.6549,129510.0
2017-08-23 10:10:00,63.92,64.0,63.82,63.97,115942.0,35.6605,35.7052,35.6047,35.6884,115942.0
2017-08-23 10:20:00,63.97,64.0,63.91,63.97,56225.0,35.6884,35.7052,35.6549,35.6884,56225.0
2017-08-23 10:30:00,63.98,64.05,63.96,63.97,165812.0,35.694,35.7331,35.6828,35.6884,165812.0
2017-08-23 10:40:00,63.98,64.1,63.97,64.08,65227.0,35.694,35.7609,35.6884,35.7498,65227.0
2017-08-23 10:50:00,64.07,64.08,63.97,63.98,66936.0,35.7442,35.7498,35.6884,35.694,66936.0
2017-08-23 11:00:00,63.98,64.04,63.97,63.97,66490.0,35.694,35.7275,35.6884,35.6884,66490.0
2017-08-23 11:10:00,63.97,64.01,63.88,63.89,99444.0,35.6884,35.7107,35.6382,35.6438,99444.0
2017-08-23 11:20:00,63.91,63.95,63.75,63.8,80560.0,35.6549,35.6773,35.5657,35.5936,80560.0
2017-08-23 11:30:00,63.8,63.84,63.63,63.67,124352.0,35.5936,35.6159,35.4987,35.5211,124352.0
2017-08-23 11:40:00,63.67,63.77,63.62,63.73,83953.0,35.5211,35.5768,35.4932,35.5545,83953.0
2017-08-23 11:50:00,63.74,63.76,63.72,63.76,68711.0,35.5601,35.5713,35.5489,35.5713,68711.0
2017-08-23 12:00:00,63.75,63.78,63.71,63.72,64080.0,35.5657,35.5824,35.5434,35.5489,64080.0
2017-08-23 12:10:00,63.71,63.81,63.71,63.8,68554.0,35.5434,35.5992,35.5434,35.5936,68554.0
2017-08-23 12:20:00,63.8,63.81,63.71,63.73,64989.0,35.5936,35.5992,35.5434,35.5545,64989.0
2017-08-23 12:30:00,63.74,63.76,63.73,63.74,52901.0,35.5601,35.5713,35.5545,35.5601,52901.0
2017-08-23 12:40:00,63.73,63.76,63.72,63.73,44834.0,35.5545,35.5713,35.5489,35.5545,44834.0
2017-08-23 12:50:00,63.73,63.82,63.72,63.82,62198.0,35.5545,35.6047,35.5489,35.6047,62198.0
2017-08-23 13:00:00,63.82,63.83,63.79,63.8,53676.0,35.6047,35.6103,35.588,35.5936,53676.0
2017-08-23 13:10:00,63.8,63.81,63.73,63.74,47911.0,35.5936,35.5992,35.5545,35.5601,47911.0
2017-08-23 13:20:00,63.74,63.78,63.68,63.75,76317.0,35.5601,35.5824,35.5266,35.5657,76317.0
2017-08-23 13:30:00,63.75,63.77,63.73,63.74,33875.0,35.5657,35.5768,35.5545,35.5601,33875.0
2017-08-23 13:40:00,63.75,63.83,63.74,63.82,56257.0,35.5657,35.6103,35.5601,35.6047,56257.0
2017-08-23 13:50:00,63.82,63.82,63.72,63.79,64671.0,35.6047,35.6047,35.5489,35.588,64671.0
2017-08-23 14:00:00,63.79,63.85,63.75,63.75,79378.0,35.588,35.6215,35.5657,35.5657,79378.0
2017-08-23 14:10:00,63.75,63.9,63.74,63.9,57920.0,35.5657,35.6494,35.5601,35.6494,57920.0
2017-08-23 14:20:00,63.9,63.92,63.85,63.86,61952.0,35.6494,35.6605,35.6215,35.6271,61952.0
2017-08-23 14:30:00,63.86,63.93,63.85,63.92,43179.0,35.6271,35.6661,35.6215,35.6605,43179.0
2017-08-23 14:40:00,63.92,63.98,63.92,63.95,65114.0,35.6605,35.694,35.6605,35.6773,65114.0
2017-08-23 14:50:00,63.94,63.99,63.92,63.97,73157.0,35.6717,35.6996,35.6605,35.6884,73157.0
2017-08-23 15:00:00,63.98,63.99,63.93,63.93,69198.0,35.694,35.6996,35.6661,35.6661,69198.0
2017-08-23 15:10:00,63.93,63.98,63.9,63.98,67248.0,35.6661,35.694,35.6494,35.694,67248.0
2017-08-23 15:20:00,63.98,64.0,63.92,63.95,88523.0,35.694,35.7052,35.6605,35.6773,88523.0
2017-08-23 15:30:00,63.95,63.99,63.91,63.97,136040.0,35.6773,35.6996,35.6549,35.6884,136040.0
2017-08-23 15:40:00,63.97,63.97,63.7,63.72,376589.0,35.6884,35.6884,35.5378,35.5489,376589.0
2017-08-23 15:50:00,63.72,63.75,63.69,63.7,621826.0,35.5489,35.5657,35.5322,35.5378,621826.0
2017-08-24 09:30:00,63.81,63.92,63.46,63.85,258723.0,35.5992,35.6605,35.4039,35.6215,258723.0
2017-08-24 09:40:00,63.85,63.87,63.67,63.73,92532.0,35.6215,35.6326,35.5211,35.5545,92532.0
2017-08-24 09:50:00,63.72,63.73,63.5,63.59,101221.0,35.5489,35.5545,35.4262,35.4764,101221.0
2017-08-24 10:00:00,63.58,63.59,63.42,63.54,88777.0,35.4708,35.4764,35.3816,35.4485,88777.0
2017-08-24 10:10:00,63.54,63.65,63.52,63.64,90182.0,35.4485,35.5099,35.4374,35.5043,90182.0
2017-08-24 10:20:00,63.64,63.72,63.62,63.69,130432.0,35.5043,35.5489,35.4932,35.5322,130432.0
2017-08-24 10:30:00,63.68,63.72,63.66,63.68,105659.0,35.5266,35.5489,35.5155,35.5266,105659.0
2017-08-24 10:40:00,63.68,63.75,63.65,63.74,105373.0,35.5266,35.5657,35.5099,35.5601,105373.0
2017-08-24 10:50:00,63.74,63.77,63.69,63.74,115784.0,35.5601,35.5768,35.5322,35.5601,115784.0
2017-08-24 11:00:00,63.73,63.93,63.72,63.89,217234.0,35.5545,35.6661,35.5489,35.6438,217234.0
2017-08-24 11:10:00,63.9,63.9,63.63,63.66,87210.0,35.6494,35.6494,35.4987,35.5155,87210.0
2017-08-24 11:20:00,63.65,63.65,63.46,63.51,82797.0,35.5099,35.5099,35.4039,35.4318,82797.0
2017-08-24 11:30:00,63.51,63.56,63.48,63.55,85891.0,35.4318,35.4597,35.4151,35.4541,85891.0
2017-08-24 11:40:00,63.55,63.61,63.53,63.59,89298.0,35.4541,35.4876,35.4429,35.4764,89298.0
2017-08-24 11:50:00,63.59,63.61,63.51,63.56,69961.0,35.4764,35.4876,35.4318,35.4597,69961.0
2017-08-24 12:00:00,63.57,63.58,63.5,63.51,57123.0,35.4653,35.4708,35.4262,35.4318,57123.0
2017-08-24 12:10:00,63.52,63.54,63.42,63.45,59887.0,35.4374,35.4485,35.3816,35.3983,59887.0
2017-08-24 12:20:00,63.45,63.46,63.41,63.43,42291.0,35.3983,35.4039,35.376,35.3872,42291.0
2017-08-24 12:30:00,63.43,63.47,63.39,63.46,65069.0,35.3872,35.4095,35.3648,35.4039,65069.0
2017-08-24 12:40:00,63.45,63.47,63.36,63.38,64928.0,35.3983,35.4095,35.3481,35.3593,64928.0
2017-08-24 12:50:00,63.39,63.39,63.34,63.35,58320.0,35.3648,35.3648,35.3369,35.3425,58320.0
2017-08-24 13:00:00,63.35,63.36,63.31,63.34,52039.0,35.3425,35.3481,35.3202,35.3369,52039.0
2017-08-24 13:10:00,63.35,63.48,63.34,63.45,92183.0,35.3425,35.4151,35.3369,35.3983,92183.0
2017-08-24 13:20:00,63.45,63.5,63.41,63.49,93200.0,35.3983,35.4262,35.376,35.4206,93200.0
2017-08-24 13:30:00,63.48,63.54,63.47,63.51,76209.0,35.4151,35.4485,35.4095,35.4318,76209.0
2017-08-24 13:40:00,63.52,63.52,63.48,63.51,41271.0,35.4374,35.4374,35.4151,35.4318,41271.0
2017-08-24 13:50:00,63.52,63.55,63.43,63.44,78755.0,35.4374,35.4541,35.3872,35.3927,78755.0
2017-08-24 14:00:00,63.43,63.56,63.43,63.47,97384.0,35.3872,35.4597,35.3872,35.4095,97384.0
2017-08-24 14:10:00,63.47,63.51,63.4,63.5,55219.0,35.4095,35.4318,35.3704,35.4262,55219.0
2017-08-24 14:20:00,63.5,63.51,63.44,63.45,54186.0,35.4262,35.4318,35.3927,35.3983,54186.0
2017-08-24 14:30:00,63.44,63.52,63.42,63.51,87799.0,35.3927,35.4374,35.3816,35.4318,87799.0
2017-08-24 14:40:00,63.5,63.6,63.48,63.58,136880.0,35.4262,35.482,35.4151,35.4708,136880.0
2017-08-24 14:50:00,63.57,63.73,63.54,63.71,113032.0,35.4653,35.5545,35.4485,35.5434,113032.0
2017-08-24 15:00:00,63.72,63.74,63.65,63.68,122576.0,35.5489,35.5601,35.5099,35.5266,122576.0
2017-08-24 15:10:00,63.68,63.74,63.64,63.74,176439.0,35.5266,35.5601,35.5043,35.5601,176439.0
2017-08-24 15:20:00,63.74,63.74,63.64,63.71,152447.0,35.5601,35.5601,35.5043,35.5434,152447.0
2017-08-24 15:30:00,63.71,63.72,63.65,63.71,127737.0,35.5434,35.5489,35.5099,35.5434,127737.0
2017-08-24 15:40:00,63.7,63.71,63.59,63.59,197939.0,35.5378,35.5434,35.4764,35.4764,197939.0
2017-08-24 15:50:00,63.59,63.63,63.51,63.59,382391.0,35.4764,35.4987,35.4318,35.4764,382391.0
2017-08-25 09:30:00,63.89,63.97,63.8,63.93,156035.0,35.6438,35.6884,35.5936,35.6661,156035.0
2017-08-25 09:40:00,63.93,64.12,63.86,64.11,105060.0,35.6661,35.7721,35.6271,35.7665,105060.0
2017-08-25 09:50:00,64.13,64.26,64.1,64.13,95136.0,35.7777,35.8502,35.7609,35.7777,95136.0
2017-08-25 10:00:00,64.14,64.29,64.12,64.24,115379.0,35.7833,35.8669,35.7721,35.8391,115379.0
2017-08-25 10:10:00,64.23,64.52,64.22,64.5,131110.0,35.8335,35.9953,35.8279,35.9841,131110.0
2017-08-25 10:20:00,64.5,64.56,64.38,64.39,187493.0,35.9841,36.0176,35.9172,35.9227,187493.0
2017-08-25 10:30:00,64.39,64.44,64.36,64.4,111152.0,35.9227,35.9506,35.906,35.9283,111152.0
2017-08-25 10:40:00,64.41,64.42,64.34,64.36,92257.0,35.9339,35.9395,35.8948,35.906,92257.0
2017-08-25 10:50:00,64.36,64.49,64.35,64.46,83580.0,35.906,35.9785,35.9004,35.9618,83580.0
2017-08-25 11:00:00,64.46,64.49,64.32,64.34,84565.0,35.9618,35.9785,35.8837,35.8948,84565.0
2017-08-25 11:10:00,64.34,64.37,64.25,64.26,66536.0,35.8948,35.9116,35.8446,35.8502,66536.0
2017-08-25 11:20:00,64.27,64.32,64.23,64.25,73253.0,35.8558,35.8837,35.8335,35.8446,73253.0
2017-08-25 11:30:00,64.26,64.31,64.25,64.28,79694.0,35.8502,35.8781,35.8446,35.8614,79694.0
2017-08-25 11:40:00,64.28,64.37,64.28,64.31,46605.0,35.8614,35.9116,35.8614,35.8781,46605.0
2017-08-25 11:50:00,64.31,64.36,64.31,64.33,59264.0,35.8781,35.906,35.8781,35.8893,59264.0
2017-08-25 12:00:00,64.33,64.35,64.3,64.31,58743.0,35.8893,35.9004,35.8725,35.8781,58743.0
2017-08-25 12:10:00,64.31,64.32,64.24,64.27,66164.0,35.8781,35.8837,35.8391,35.8558,66164.0
2017-08-25 12:20:00,64.27,64.3,64.26,64.29,43722.0,35.8558,35.8725,35.8502,35.8669,43722.0
2017-08-25 12:30:00,64.28,64.38,64.28,64.37,64348.0,35.8614,35.9172,35.8614,35.9116,64348.0
2017-08-25 12:40:00,64.36,64.38,64.29,64.32,38617.0,35.906,35.9172,35.8669,35.8837,38617.0
2017-08-25 12:50:00,64.32,64.4,64.31,64.39,53667.0,35.8837,35.9283,35.8781,35.9227,53667.0
2017-08-25 13:00:00,64.38,64.41,64.37,64.4,53799.0,35.9172,35.9339,35.9116,35.9283,53799.0
2017-08-25 13:10:00,64.39,64.42,64.38,64.39,44074.0,35.9227,35.9395,35.9172,35.9227,44074.0
2017-08-25 13:20:00,64.38,64.4,64.37,64.39,31924.0,35.9172,35.9283,35.9116,35.9227,31924.0
2017-08-25 13:30:00,64.38,64.4,64.31,64.31,38942.0,35.9172,35.9283,35.8781,35.8781,38942.0
2017-08-25 13:40:00,64.31,64.36,64.31,64.34,49259.0,35.8781,35.906,35.8781,35.8948,49259.0
2017-08-25 13:50:00,64.33,64.34,64.31,64.33,66025.0,35.8893,35.8948,35.8781,35.8893,66025.0
2017-08-25 14:00:00,64.33,64.33,64.27,64.28,49425.0,35.8893,35.8893,35.8558,35.8614,49425.0
2017-08-25 14:10:00,64.27,64.28,64.2,64.2,53926.0,35.8558,35.8614,35.8167,35.8167,53926.0
2017-08-25 14:20:00,64.2,64.24,64.19,64.23,78599.0,35.8167,35.8391,35.8112,35.8335,78599.0
2017-08-25 14:30:00,64.22,64.25,64.22,64.24,90144.0,35.8279,35.8446,35.8279,35.8391,90144.0
2017-08-25 14:40:00,64.23,64.27,64.23,64.25,71690.0,35.8335,35.8558,35.8335,35.8446,71690.0
2017-08-25 14:50:00,64.25,64.3,64.24,64.25,42151.0,35.8446,35.8725,35.8391,35.8446,42151.0
2017-08-25 15:00:00,64.25,64.25,64.15,64.2,77838.0,35.8446,35.8446,35.7888,35.8167,77838.0
2017-08-25 15:10:00,64.21,64.28,64.17,64.19,68511.0,35.8223,35.8614,35.8,35.8112,68511.0
2017-08-25 15:20:00,64.19,64.22,64.13,64.17,91157.0,35.8112,35.8279,35.7777,35.8,91157.0
2017-08-25 15:30:00,64.17,64.17,64.03,64.09,105604.0,35.8,35.8,35.7219,35.7554,105604.0
2017-08-25 15:40:00,64.08,64.22,64.08,64.22,172146.0,35.7498,35.8279,35.7498,35.8279,172146.0
2017-08-25 15:50:00,64.22,64.23,64.05,64.06,340581.0,35.8279,35.8335,35.7331,35.7386,340581.0
2017-08-28 09:30:00,64.0,64.15,63.97,64.04,213015.0,35.7052,35.7888,35.6884,35.7275,213015.0
2017-08-28 09:40:00,64.03,64.13,64.01,64.04,104918.0,35.7219,35.7777,35.7107,35.7275,104918.0
2017-08-28 09:50:00,64.04,64.13,64.03,64.03,97035.0,35.7275,35.7777,35.7219,35.7219,97035.0
2017-08-28 10:00:00,64.03,64.05,63.91,63.95,97401.0,35.7219,35.7331,35.6549,35.6773,97401.0
2017-08-28 10:10:00,63.95,64.08,63.94,64.02,98644.0,35.6773,35.7498,35.6717,35.7163,98644.0
2017-08-28 10:20:00,64.03,64.15,64.01,64.11,79807.0,35.7219,35.7888,35.7107,35.7665,79807.0
2017-08-28 10:30:00,64.12,64.19,64.08,64.19,91386.0,35.7721,35.8112,35.7498,35.8112,91386.0
2017-08-28 10:40:00,64.19,64.26,64.16,64.17,86409.0,35.8112,35.8502,35.7944,35.8,86409.0
2017-08-28 10:50:00,64.16,64.16,64.02,64.03,77479.0,35.7944,35.7944,35.7163,35.7219,77479.0
2017-08-28 11:00:00,64.03,64.05,63.98,64.03,61868.0,35.7219,35.7331,35.694,35.7219,61868.0
2017-08-28 11:10:00,64.04,64.07,64.02,64.06,57449.0,35.7275,35.7442,35.7163,35.7386,57449.0
2017-08-28 11:20:00,64.06,64.06,64.02,64.03,76952.0,35.7386,35.7386,35.7163,35.7219,76952.0
2017-08-28 11:30:00,64.02,64.03,63.96,63.99,72690.0,35.7163,35.7219,35.6828,35.6996,72690.0
2017-08-28 11:40:00,64.0,64.0,63.91,63.94,122159.0,35.7052,35.7052,35.6549,35.6717,122159.0
2017-08-28 11:50:00,63.95,63.99,63.92,63.95,65620.0,35.6773,35.6996,35.6605,35.6773,65620.0
2017-08-28 12:00:00,63.96,63.96,63.89,63.89,45358.0,35.6828,35.6828,35.6438,35.6438,45358.0
2017-08-28 12:10:00,63.9,63.97,63.89,63.92,58666.0,35.6494,35.6884,35.6438,35.6605,58666.0
2017-08-28 12:20:00,63.93,63.93,63.79,63.89,206130.0,35.6661,35.6661,35.588,35.6438,206130.0
2017-08-28 12:30:00,63.88,63.94,63.86,63.92,48629.0,35.6382,35.6717,35.6271,35.6605,48629.0
2017-08-28 12:40:00,63.92,63.93,63.84,63.87,37968.0,35.6605,35.6661,35.6159,35.6326,37968.0
2017-08-28 12:50:00,63.87,63.93,63.86,63.92,52912.0,35.6326,35.6661,35.6271,35.6605,52912.0
2017-08-28 13:00:00,63.91,63.96,63.9,63.95,52980.0,35.6549,35.6828,35.6494,35.6773,52980.0
2017-08-28 13:10:00,63.94,64.05,63.94,64.02,60913.0,35.6717,35.7331,35.6717,35.7163,60913.0
2017-08-28 13:20:00,64.02,64.04,63.97,64.04,65988.0,35.7163,35.7275,35.6884,35.7275,65988.0
2017-08-28 13:30:00,64.04,64.05,64.0,64.04,65986.0,35.7275,35.7331,35.7052,35.7275,65986.0
2017-08-28 13:40:00,64.03,64.09,64.02,64.09,87780.0,35.7219,35.7554,35.7163,35.7554,87780.0
2017-08-28 13:50:00,64.09,64.1,64.03,64.1,68181.0,35.7554,35.7609,35.7219,35.7609,68181.0
2017-08-28 14:00:00,64.1,64.15,64.09,64.09,58210.0,35.7609,35.7888,35.7554,35.7554,58210.0
2017-08-28 14:10:00,64.09,64.14,64.06,64.14,91549.0,35.7554,35.7833,35.7386,35.7833,91549.0
2017-08-28 14:20:00,64.14,64.18,64.06,64.09,101458.0,35.7833,35.8056,35.7386,35.7554,101458.0
2017-08-28 14:30:00,64.09,64.1,63.98,64.03,91324.0,35.7554,35.7609,35.694,35.7219,91324.0
2017-08-28 14:40:00,64.03,64.1,64.02,64.06,60105.0,35.7219,35.7609,35.7163,35.7386,60105.0
2017-08-28 14:50:00,64.06,64.07,64.01,64.03,66792.0,35.7386,35.7442,35.7107,35.7219,66792.0
2017-08-28 15:00:00,64.02,64.04,63.95,63.97,86334.0,35.7163,35.7275,35.6773,35.6884,86334.0
2017-08-28 15:10:00,63.97,63.97,63.89,63.91,113654.0,35.6884,35.6884,35.6438,35.6549,113654.0
2017-08-28 15:20:00,63.91,63.91,63.78,63.87,127559.0,35.6549,35.6549,35.5824,35.6326,127559.0
2017-08-28 15:30:00,63.86,63.95,63.84,63.95,106957.0,35.6271,35.6773,35.6159,35.6773,106957.0
2017-08-28 15:40:00,63.94,63.99,63.87,63.88,147973.0,35.6717,35.6996,35.6326,35.6382,147973.0
2017-08-28 15:50:00,63.89,63.95,63.83,63.9,475675.0,35.6438,35.6773,35.6103,35.6494,475675.0
2017-08-29 09:30:00,63.62,63.97,63.61,63.88,153514.0,35.4932,35.6884,35.4876,35.6382,153514.0
2017-08-29 09:40:00,63.88,64.0,63.81,63.83,102809.0,35.6382,35.7052,35.5992,35.6103,102809.0
2017-08-29 09:50:00,63.84,64.12,63.83,64.11,81747.0,35.6159,35.7721,35.6103,35.7665,81747.0
2017-08-29 10:00:00,64.1,64.31,63.98,64.15,266661.0,35.7609,35.8781,35.694,35.7888,266661.0
2017-08-29 10:10:00,64.15,64.23,64.07,64.17,141021.0,35.7888,35.8335,35.7442,35.8,141021.0
2017-08-29 10:20:00,64.17,64.36,64.17,64.35,95849.0,35.8,35.906,35.8,35.9004,95849.0
2017-08-29 10:30:00,64.37,64.39,64.28,64.28,97867.0,35.9116,35.9227,35.8614,35.8614,97867.0
2017-08-29 10:40:00,64.27,64.35,64.25,64.33,79016.0,35.8558,35.9004,35.8446,35.8893,79016.0
2017-08-29 10:50:00,64.33,64.36,64.23,64.25,77515.0,35.8893,35.906,35.8335,35.8446,77515.0
2017-08-29 11:00:00,64.25,64.25,64.13,64.13,61261.0,35.8446,35.8446,35.7777,35.7777,61261.0
2017-08-29 11:10:00,64.13,64.2,64.09,64.15,69284.0,35.7777,35.8167,35.7554,35.7888,69284.0
2017-08-29 11:20:00,64.16,64.18,64.08,64.08,107180.0,35.7944,35.8056,35.7498,35.7498,107180.0
2017-08-29 11:30:00,64.07,64.16,64.05,64.1,84126.0,35.7442,35.7944,35.7331,35.7609,84126.0
2017-08-29 11:40:00,64.09,64.11,64.02,64.04,71360.0,35.7554,35.7665,35.7163,35.7275,71360.0
2017-08-29 11:50:00,64.04,64.06,64.0,64.01,63416.0,35.7275,35.7386,35.7052,35.7107,63416.0
2017-08-29 12:00:00,64.0,64.01,63.93,63.96,45315.0,35.7052,35.7107,35.6661,35.6828,45315.0
2017-08-29 12:10:00,63.96,64.03,63.95,64.01,33495.0,35.6828,35.7219,35.6773,35.7107,33495.0
2017-08-29 12:20:00,64.01,64.09,64.0,64.06,48805.0,35.7107,35.7554,35.7052,35.7386,48805.0
2017-08-29 12:30:00,64.06,64.07,64.03,64.04,36402.0,35.7386,35.7442,35.7219,35.7275,36402.0
2017-08-29 12:40:00,64.03,64.08,64.03,64.07,45884.0,35.7219,35.7498,35.7219,35.7442,45884.0
2017-08-29 12:50:00,64.07,64.07,63.95,63.96,42551.0,35.7442,35.7442,35.6773,35.6828,42551.0
2017-08-29 13:00:00,63.97,64.01,63.96,64.01,48813.0,35.6884,35.7107,35.6828,35.7107,48813.0
2017-08-29 13:10:00,64.01,64.01,63.96,63.98,44725.0,35.7107,35.7107,35.6828,35.694,44725.0
2017-08-29 13:20:00,63.98,63.99,63.94,63.97,83789.0,35.694,35.6996,35.6717,35.6884,83789.0
2017-08-29 13:30:00,63.98,64.01,63.92,63.93,71190.0,35.694,35.7107,35.6605,35.6661,71190.0
2017-08-29 13:40:00,63.93,63.94,63.87,63.89,53641.0,35.6661,35.6717,35.6326,35.6438,53641.0
2017-08-29 13:50:00,63.89,63.92,63.84,63.91,68438.0,35.6438,35.6605,35.6159,35.6549,68438.0
2017-08-29 14:00:00,63.91,63.97,63.85,63.86,50246.0,35.6549,35.6884,35.6215,35.6271,50246.0
2017-08-29 14:10:00,63.85,63.86,63.79,63.8,90694.0,35.6215,35.6271,35.588,35.5936,90694.0
2017-08-29 14:20:00,63.81,63.89,63.8,63.8,63814.0,35.5992,35.6438,35.5936,35.5936,63814.0
2017-08-29 14:30:00,63.8,63.83,63.79,63.81,74264.0,35.5936,35.6103,35.588,35.5992,74264.0
2017-08-29 14:40:00,63.82,63.87,63.81,63.83,102089.0,35.6047,35.6326,35.5992,35.6103,102089.0
2017-08-29 14:50:00,63.83,63.86,63.8,63.81,65307.0,35.6103,35.6271,35.5936,35.5992,65307.0
2017-08-29 15:00:00,63.8,63.83,63.79,63.83,84343.0,35.5936,35.6103,35.588,35.6103,84343.0
2017-08-29 15:10:00,63.83,63.83,63.77,63.83,107776.0,35.6103,35.6103,35.5768,35.6103,107776.0
2017-08-29 15:20:00,63.83,63.84,63.81,63.82,116653.0,35.6103,35.6159,35.5992,35.6047,116653.0
2017-08-29 15:30:00,63.82,63.89,63.8,63.84,140852.0,35.6047,35.6438,35.5936,35.6159,140852.0
2017-08-29 15:40:00,63.84,63.87,63.76,63.83,196390.0,35.6159,35.6326,35.5713,35.6103,196390.0
2017-08-29 15:50:00,63.82,63.85,63.76,63.8,292450.0,35.6047,35.6215,35.5713,35.5936,292450.0
2017-08-30 09:30:00,63.92,63.99,63.8,63.85,160653.0,35.6605,35.6996,35.5936,35.6215,160653.0
2017-08-30 09:40:00,63.85,63.87,63.72,63.79,132278.0,35.6215,35.6326,35.5489,35.588,132278.0
2017-08-30 09:50:00,63.8,63.8,63.68,63.74,107789.0,35.5936,35.5936,35.5266,35.5601,107789.0
2017-08-30 10:00:00,63.74,63.81,63.71,63.78,81060.0,35.5601,35.5992,35.5434,35.5824,81060.0
2017-08-30 10:10:00,63.78,63.88,63.75,63.86,81630.0,35.5824,35.6382,35.5657,35.6271,81630.0
2017-08-30 10:20:00,63.86,63.94,63.84,63.94,76485.0,35.6271,35.6717,35.6159,35.6717,76485.0
2017-08-30 10:30:00,63.93,63.98,63.85,63.98,94894.0,35.6661,35.694,35.6215,35.694,94894.0
2017-08-30 10:40:00,63.98,64.02,63.92,63.99,95821.0,35.694,35.7163,35.6605,35.6996,95821.0
2017-08-30 10:50:00,63.99,63.99,63.89,63.94,90924.0,35.6996,35.6996,35.6438,35.6717,90924.0
2017-08-30 11:00:00,63.93,63.94,63.87,63.93,57138.0,35.6661,35.6717,35.6326,35.6661,57138.0
2017-08-30 11:10:00,63.92,63.94,63.9,63.92,61953.0,35.6605,35.6717,35.6494,35.6605,61953.0
2017-08-30 11:20:00,63.91,63.93,63.83,63.89,66838.0,35.6549,35.6661,35.6103,35.6438,66838.0
2017-08-30 11:30:00,63.88,63.88,63.82,63.87,74128.0,35.6382,35.6382,35.6047,35.6326,74128.0
2017-08-30 11:40:00,63.86,63.98,63.86,63.91,75285.0,35.6271,35.694,35.6271,35.6549,75285.0
2017-08-30 11:50:00,63.91,63.98,63.88,63.98,55540.0,35.6549,35.694,35.6382,35.694,55540.0
2017-08-30 12:00:00,63.98,63.98,63.87,63.92,32537.0,35.694,35.694,35.6326,35.6605,32537.0
2017-08-30 12:10:00,63.92,63.99,63.88,63.95,69883.0,35.6605,35.6996,35.6382,35.6773,69883.0
2017-08-30 12:20:00,63.94,63.99,63.89,63.99,34376.0,35.6717,35.6996,35.6438,35.6996,34376.0
2017-08-30 12:30:00,63.99,64.03,63.88,63.92,50932.0,35.6996,35.7219,35.6382,35.6605,50932.0
2017-08-30 12:40:00,63.92,64.02,63.91,64.0,68267.0,35.6605,35.7163,35.6549,35.7052,68267.0
2017-08-30 12:50:00,64.0,64.01,63.94,63.96,54878.0,35.7052,35.7107,35.6717,35.6828,54878.0
2017-08-30 13:00:00,63.95,64.02,63.94,64.01,32671.0,35.6773,35.7163,35.6717,35.7107,32671.0
2017-08-30 13:10:00,64.0,64.06,64.0,64.02,35850.0,35.7052,35.7386,35.7052,35.7163,35850.0
2017-08-30 13:20:00,64.01,64.1,63.99,64.08,49585.0,35.7107,35.7609,35.6996,35.7498,49585.0
2017-08-30 13:30:00,64.09,64.17,64.08,64.14,64734.0,35.7554,35.8,35.7498,35.7833,64734.0
2017-08-30 13:40:00,64.14,64.17,64.12,64.17,49691.0,35.7833,35.8,35.7721,35.8,49691.0
2017-08-30 13:50:00,64.16,64.2,64.15,64.19,45547.0,35.7944,35.8167,35.7888,35.8112,45547.0
2017-08-30 14:00:00,64.19,64.19,64.12,64.14,64591.0,35.8112,35.8112,35.7721,35.7833,64591.0
2017-08-30 14:10:00,64.14,64.2,64.14,64.16,71359.0,35.7833,35.8167,35.7833,35.7944,71359.0
2017-08-30 14:20:00,64.16,64.18,64.13,64.18,69938.0,35.7944,35.8056,35.7777,35.8056,69938.0
2017-08-30 14:30:00,64.18,64.19,64.14,64.19,75630.0,35.8056,35.8112,35.7833,35.8112,75630.0
2017-08-30 14:40:00,64.19,64.2,64.12,64.17,74068.0,35.8112,35.8167,35.7721,35.8,74068.0
2017-08-30 14:50:00,64.17,64.2,64.15,64.19,58336.0,35.8,35.8167,35.7888,35.8112,58336.0
2017-08-30 15:00:00,64.19,64.19,64.09,64.11,81988.0,35.8112,35.8112,35.7554,35.7665,81988.0
2017-08-30 15:10:00,64.11,64.15,64.02,64.03,109801.0,35.7665,35.7888,35.7163,35.7219,109801.0
2017-08-30 15:20:00,64.03,64.07,64.0,64.07,76234.0,35.7219,35.7442,35.7052,35.7442,76234.0
2017-08-30 15:30:00,64.06,64.07,63.93,63.94,117614.0,35.7386,35.7442,35.6661,35.6717,117614.0
2017-08-30 15:40:00,63.93,64.0,63.83,63.98,184935.0,35.6661,35.7052,35.6103,35.694,184935.0
2017-08-30 15:50:00,63.98,64.08,63.94,64.03,530962.0,35.694,35.7498,35.6717,35.7219,530962.0
2017-08-31 09:30:00,64.23,64.24,64.0,64.01,211084.0,35.8335,35.8391,35.7052,35.7107,211084.0
2017-08-31 09:40:00,64.01,64.08,63.95,64.01,137000.0,35.7107,35.7498,35.6773,35.7107,137000.0
2017-08-31 09:50:00,64.0,64.04,63.76,63.88,137031.0,35.7052,35.7275,35.5713,35.6382,137031.0
2017-08-31 10:00:00,63.87,64.02,63.86,64.02,233491.0,35.6326,35.7163,35.6271,35.7163,233491.0
2017-08-31 10:10:00,64.02,64.05,63.95,63.96,134943.0,35.7163,35.7331,35.6773,35.6828,134943.0
2017-08-31 10:20:00,63.96,64.0,63.92,63.98,86587.0,35.6828,35.7052,35.6605,35.694,86587.0
2017-08-31 10:30:00,63.98,63.98,63.87,63.94,200917.0,35.694,35.694,35.6326,35.6717,200917.0
2017-08-31 10:40:00,63.94,64.03,63.93,64.0,95903.0,35.6717,35.7219,35.6661,35.7052,95903.0
2017-08-31 10:50:00,64.0,64.01,63.89,63.93,90034.0,35.7052,35.7107,35.6438,35.6661,90034.0
2017-08-31 11:00:00,63.93,63.97,63.89,63.94,161311.0,35.6661,35.6884,35.6438,35.6717,161311.0
2017-08-31 11:10:00,63.95,64.01,63.92,63.97,150618.0,35.6773,35.7107,35.6605,35.6884,150618.0
2017-08-31 11:20:00,63.97,63.98,63.89,63.92,93310.0,35.6884,35.694,35.6438,35.6605,93310.0
2017-08-31 11:30:00,63.92,63.93,63.76,63.84,120055.0,35.6605,35.6661,35.5713,35.6159,120055.0
2017-08-31 11:40:00,63.84,63.88,63.81,63.86,83355.0,35.6159,35.6382,35.5992,35.6271,83355.0
2017-08-31 11:50:00,63.86,63.86,63.8,63.82,209052.0,35.6271,35.6271,35.5936,35.6047,209052.0
2017-08-31 12:00:00,63.83,63.83,63.75,63.82,55240.0,35.6103,35.6103,35.5657,35.6047,55240.0
2017-08-31 12:10:00,63.82,63.83,63.71,63.77,74551.0,35.6047,35.6103,35.5434,35.5768,74551.0
2017-08-31 12:20:00,63.76,63.77,63.73,63.74,144255.0,35.5713,35.5768,35.5545,35.5601,144255.0
2017-08-31 12:30:00,63.74,63.76,63.7,63.74,91272.0,35.5601,35.5713,35.5378,35.5601,91272.0
2017-08-31 12:40:00,63.74,63.82,63.71,63.8,409940.0,35.5601,35.6047,35.5434,35.5936,409940.0
2017-08-31 12:50:00,63.79,63.8,63.74,63.77,58415.0,35.588,35.5936,35.5601,35.5768,58415.0
2017-08-31 13:00:00,63.77,63.78,63.7,63.72,69618.0,35.5768,35.5824,35.5378,35.5489,69618.0
2017-08-31 13:10:00,63.72,63.73,63.66,63.71,59703.0,35.5489,35.5545,35.5155,35.5434,59703.0
2017-08-31 13:20:00,63.71,63.72,63.63,63.67,110222.0,35.5434,35.5489,35.4987,35.5211,110222.0
2017-08-31 13:30:00,63.68,63.72,63.65,63.72,68588.0,35.5266,35.5489,35.5099,35.5489,68588.0
2017-08-31 13:40:00,63.73,63.76,63.72,63.72,46693.0,35.5545,35.5713,35.5489,35.5489,46693.0
2017-08-31 13:50:00,63.71,63.75,63.7,63.75,59040.0,35.5434,35.5657,35.5378,35.5657,59040.0
2017-08-31 14:00:00,63.75,63.75,63.59,63.6,154677.0,35.5657,35.5657,35.4764,35.482,154677.0
2017-08-31 14:10:00,63.61,63.67,63.6,63.62,79793.0,35.4876,35.5211,35.482,35.4932,79793.0
2017-08-31 14:20:00,63.62,63.64,63.48,63.6,177331.0,35.4932,35.5043,35.4151,35.482,177331.0
2017-08-31 14:30:00,63.61,63.66,63.56,63.65,121181.0,35.4876,35.5155,35.4597,35.5099,121181.0
2017-08-31 14:40:00,63.65,63.66,63.57,63.63,300518.0,35.5099,35.5155,35.4653,35.4987,300518.0
2017-08-31 14:50:00,63.64,63.66,63.56,63.57,111516.0,35.5043,35.5155,35.4597,35.4653,111516.0
2017-08-31 15:00:00,63.57,63.6,63.5,63.52,145984.0,35.4653,35.482,35.4262,35.4374,145984.0
2017-08-31 15:10:00,63.52,63.53,63.47,63.5,206120.0,35.4374,35.4429,35.4095,35.4262,206120.0
2017-08-31 15:20:00,63.5,63.53,63.48,63.51,178818.0,35.4262,35.4429,35.4151,35.4318,178818.0
2017-08-31 15:30:00,63.52,63.57,63.49,63.49,178110.0,35.4374,35.4653,35.4206,35.4206,178110.0
2017-08-31 15:40:00,63.49,63.5,63.37,63.5,270251.0,35.4206,35.4262,35.3537,35.4262,270251.0
2017-08-31 15:50:00,63.5,63.54,63.36,63.4,640686.0,35.4262,35.4485,35.3481,35.3704,640686.0
2017-09-01 09:30:00,63.5,63.51,63.04,63.05,477694.0,35.4262,35.4318,35.1696,35.1752,477694.0
2017-09-01 09:40:00,63.07,63.43,63.06,63.27,192614.0,35.1863,35.3872,35.1807,35.2979,192614.0
2017-09-01 09:50:00,63.26,63.38,63.19,63.28,147635.0,35.2923,35.3593,35.2533,35.3035,147635.0
2017-09-01 10:00:00,63.3,63.38,63.26,63.35,92942.0,35.3146,35.3593,35.2923,35.3425,92942.0
2017-09-01 10:10:00,63.34,63.35,63.23,63.24,103666.0,35.3369,35.3425,35.2756,35.2812,103666.0
2017-09-01 10:20:00,63.24,63.28,63.12,63.15,101419.0,35.2812,35.3035,35.2142,35.2309,101419.0
2017-09-01 10:30:00,63.15,63.17,63.03,63.04,97581.0,35.2309,35.2421,35.164,35.1696,97581.0
2017-09-01 10:40:00,63.05,63.17,63.03,63.15,105759.0,35.1752,35.2421,35.164,35.2309,105759.0
2017-09-01 10:50:00,63.15,63.26,63.13,63.24,118743.0,35.2309,35.2923,35.2198,35.2812,118743.0
2017-09-01 11:00:00,63.23,63.29,63.21,63.25,107297.0,35.2756,35.3091,35.2644,35.2867,107297.0
2017-09-01 11:10:00,63.25,63.33,63.25,63.3,88863.0,35.2867,35.3314,35.2867,35.3146,88863.0
2017-09-01 11:20:00,63.29,63.35,63.27,63.32,91850.0,35.3091,35.3425,35.2979,35.3258,91850.0
2017-09-01 11:30:00,63.32,63.33,63.28,63.31,93119.0,35.3258,35.3314,35.3035,35.3202,93119.0
2017-09-01 11:40:00,63.3,63.39,63.3,63.39,99026.0,35.3146,35.3648,35.3146,35.3648,99026.0
2017-09-01 11:50:00,63.39,63.56,63.38,63.51,104856.0,35.3648,35.4597,35.3593,35.4318,104856.0
2017-09-01 12:00:00,63.5,63.51,63.36,63.36,91759.0,35.4262,35.4318,35.3481,35.3481,91759.0
2017-09-01 12:10:00,63.37,63.39,63.35,63.37,94110.0,35.3537,35.3648,35.3425,35.3537,94110.0
2017-09-01 12:20:00,63.37,63.38,63.33,63.33,84549.0,35.3537,35.3593,35.3314,35.3314,84549.0
2017-09-01 12:30:00,63.33,63.36,63.3,63.33,55774.0,35.3314,35.3481,35.3146,35.3314,55774.0
2017-09-01 12:40:00,63.32,63.46,63.31,63.45,60505.0,35.3258,35.4039,35.3202,35.3983,60505.0
2017-09-01 12:50:00,63.46,63.47,63.43,63.44,49828.0,35.4039,35.4095,35.3872,35.3927,49828.0
2017-09-01 13:00:00,63.45,63.46,63.44,63.46,36984.0,35.3983,35.4039,35.3927,35.4039,36984.0
2017-09-01 13:10:00,63.46,63.46,63.39,63.45,65392.0,35.4039,35.4039,35.3648,35.3983,65392.0
2017-09-01 13:20:00,63.46,63.58,63.44,63.58,102694.0,35.4039,35.4708,35.3927,35.4708,102694.0
2017-09-01 13:30:00,63.58,63.6,63.49,63.51,101816.0,35.4708,35.482,35.4206,35.4318,101816.0
2017-09-01 13:40:00,63.51,63.56,63.49,63.51,66379.0,35.4318,35.4597,35.4206,35.4318,66379.0
2017-09-01 13:50:00,63.52,63.56,63.5,63.51,52157.0,35.4374,35.4597,35.4262,35.4318,52157.0
2017-09-01 14:00:00,63.51,63.56,63.51,63.52,54179.0,35.4318,35.4597,35.4318,35.4374,54179.0
2017-09-01 14:10:00,63.51,63.56,63.5,63.55,65947.0,35.4318,35.4597,35.4262,35.4541,65947.0
2017-09-01 14:20:00,63.55,63.59,63.47,63.49,79331.0,35.4541,35.4764,35.4095,35.4206,79331.0
2017-09-01 14:30:00,63.48,63.51,63.47,63.48,105894.0,35.4151,35.4318,35.4095,35.4151,105894.0
2017-09-01 14:40:00,63.49,63.52,63.48,63.52,72255.0,35.4206,35.4374,35.4151,35.4374,72255.0
2017-09-01 14:50:00,63.52,63.52,63.46,63.48,89348.0,35.4374,35.4374,35.4039,35.4151,89348.0
2017-09-01 15:00:00,63.47,63.62,63.47,63.62,127604.0,35.4095,35.4932,35.4095,35.4932,127604.0
2017-09-01 15:10:00,63.61,63.62,63.53,63.53,101054.0,35.4876,35.4932,35.4429,35.4429,101054.0
2017-09-01 15:20:00,63.54,63.58,63.5,63.57,109811.0,35.4485,35.4708,35.4262,35.4653,109811.0
2017-09-01 15:30:00,63.57,63.57,63.51,63.54,145273.0,35.4653,35.4653,35.4318,35.4485,145273.0
2017-09-01 15:40:00,63.54,63.54,63.49,63.5,470469.0,35.4485,35.4485,35.4206,35.4262,470469.0
2017-09-01 15:50:00,63.51,63.54,63.48,63.51,665921.0,35.4318,35.4485,35.4151,35.4318,665921.0
2017-09-05 09:30:00,63.31,63.52,63.25,63.5,205973.0,35.3202,35.4374,35.2867,35.4262,205973.0
2017-09-05 09:40:00,63.5,63.6,63.33,63.37,131235.0,35.4262,35.482,35.3314,35.3537,131235.0
2017-09-05 09:50:00,63.37,63.39,63.13,63.13,175268.0,35.3537,35.3648,35.2198,35.2198,175268.0
2017-09-05 10:00:00,63.14,63.14,62.91,63.12,296478.0,35.2254,35.2254,35.0971,35.2142,296478.0
2017-09-05 10:10:00,63.13,63.13,62.88,62.99,165845.0,35.2198,35.2198,35.0803,35.1417,165845.0
2017-09-05 10:20:00,63.0,63.03,62.93,62.96,117291.0,35.1473,35.164,35.1082,35.1249,117291.0
2017-09-05 10:30:00,62.97,63.05,62.87,62.88,188762.0,35.1305,35.1752,35.0747,35.0803,188762.0
2017-09-05 10:40:00,62.88,62.98,62.77,62.96,306831.0,35.0803,35.1361,35.0189,35.1249,306831.0
2017-09-05 10:50:00,62.97,63.0,62.9,62.91,161062.0,35.1305,35.1473,35.0915,35.0971,161062.0
2017-09-05 11:00:00,62.9,63.01,62.84,62.99,149848.0,35.0915,35.1528,35.058,35.1417,149848.0
2017-09-05 11:10:00,63.0,63.09,62.9,63.04,144214.0,35.1473,35.1975,35.0915,35.1696,144214.0
2017-09-05 11:20:00,63.05,63.12,63.01,63.03,123932.0,35.1752,35.2142,35.1528,35.164,123932.0
2017-09-05 11:30:00,63.03,63.08,62.77,62.78,183904.0,35.164,35.1919,35.0189,35.0245,183904.0
2017-09-05 11:40:00,62.79,62.85,62.76,62.82,99612.0,35.0301,35.0636,35.0134,35.0468,99612.0
2017-09-05 11:50:00,62.83,62.91,62.78,62.89,105764.0,35.0524,35.0971,35.0245,35.0859,105764.0
2017-09-05 12:00:00,62.88,62.89,62.73,62.8,172217.0,35.0803,35.0859,34.9966,35.0357,172217.0
2017-09-05 12:10:00,62.79,62.79,62.71,62.74,101581.0,35.0301,35.0301,34.9855,35.0022,101581.0
2017-09-05 12:20:00,62.73,62.78,62.72,62.73,86769.0,34.9966,35.0245,34.9911,34.9966,86769.0
2017-09-05 12:30:00,62.72,62.74,62.63,62.65,165249.0,34.9911,35.0022,34.9408,34.952,165249.0
2017-09-05 12:40:00,62.65,62.65,62.56,62.6,166093.0,34.952,34.952,34.9018,34.9241,166093.0
2017-09-05 12:50:00,62.6,62.65,62.54,62.61,126256.0,34.9241,34.952,34.8906,34.9297,126256.0
2017-09-05 13:00:00,62.6,62.66,62.58,62.59,99238.0,34.9241,34.9576,34.9129,34.9185,99238.0
2017-09-05 13:10:00,62.6,62.73,62.57,62.72,120818.0,34.9241,34.9966,34.9074,34.9911,120818.0
2017-09-05 13:20:00,62.73,62.75,62.68,62.69,86400.0,34.9966,35.0078,34.9687,34.9743,86400.0
2017-09-05 13:30:00,62.68,62.76,62.58,62.72,288090.0,34.9687,35.0134,34.9129,34.9911,288090.0
2017-09-05 13:40:00,62.73,62.75,62.62,62.62,105038.0,34.9966,35.0078,34.9353,34.9353,105038.0
2017-09-05 13:50:00,62.62,62.63,62.56,62.61,126819.0,34.9353,34.9408,34.9018,34.9297,126819.0
2017-09-05 14:00:00,62.62,62.67,62.58,62.63,112180.0,34.9353,34.9632,34.9129,34.9408,112180.0
2017-09-05 14:10:00,62.63,62.71,62.62,62.68,103455.0,34.9408,34.9855,34.9353,34.9687,103455.0
2017-09-05 14:20:00,62.69,62.8,62.69,62.78,93942.0,34.9743,35.0357,34.9743,35.0245,93942.0
2017-09-05 14:30:00,62.78,62.78,62.72,62.72,82308.0,35.0245,35.0245,34.9911,34.9911,82308.0
2017-09-05 14:40:00,62.72,62.77,62.72,62.72,108431.0,34.9911,35.0189,34.9911,34.9911,108431.0
2017-09-05 14:50:00,62.72,62.74,62.66,62.69,128942.0,34.9911,35.0022,34.9576,34.9743,128942.0
2017-09-05 15:00:00,62.69,62.8,62.67,62.79,155638.0,34.9743,35.0357,34.9632,35.0301,155638.0
2017-09-05 15:10:00,62.78,62.86,62.77,62.81,137184.0,35.0245,35.0692,35.0189,35.0413,137184.0
2017-09-05 15:20:00,62.81,62.86,62.76,62.85,148556.0,35.0413,35.0692,35.0134,35.0636,148556.0
2017-09-05 15:30:00,62.85,62.9,62.77,62.77,158282.0,35.0636,35.0915,35.0189,35.0189,158282.0
2017-09-05 15:40:00,62.77,62.83,62.63,62.83,359247.0,35.0189,35.0524,34.9408,35.0524,359247.0
2017-09-05 15:50:00,62.83,62.96,62.75,62.86,929825.0,35.0524,35.1249,35.0078,35.0692,929825.0
2017-09-06 09:30:00,62.91,63.31,62.5,62.58,300913.0,35.0971,35.3202,34.8683,34.9129,300913.0
2017-09-06 09:40:00,62.58,62.71,62.53,62.7,131156.0,34.9129,34.9855,34.8851,34.9799,131156.0
2017-09-06 09:50:00,62.71,62.78,62.62,62.77,118318.0,34.9855,35.0245,34.9353,35.0189,118318.0
2017-09-06 10:00:00,62.77,62.88,62.68,62.79,192001.0,35.0189,35.0803,34.9687,35.0301,192001.0
2017-09-06 10:10:00,62.79,62.88,62.78,62.79,140818.0,35.0301,35.0803,35.0245,35.0301,140818.0
2017-09-06 10:20:00,62.8,62.85,62.77,62.79,79196.0,35.0357,35.0636,35.0189,35.0301,79196.0
2017-09-06 10:30:00,62.78,62.81,62.74,62.77,122090.0,35.0245,35.0413,35.0022,35.0189,122090.0
2017-09-06 10:40:00,62.77,62.81,62.72,62.74,140692.0,35.0189,35.0413,34.9911,35.0022,140692.0
2017-09-06 10:50:00,62.74,62.77,62.64,62.76,150642.0,35.0022,35.0189,34.9464,35.0134,150642.0
2017-09-06 11:00:00,62.76,62.8,62.73,62.75,77256.0,35.0134,35.0357,34.9966,35.0078,77256.0
2017-09-06 11:10:00,62.75,62.8,62.72,62.8,84886.0,35.0078,35.0357,34.9911,35.0357,84886.0
2017-09-06 11:20:00,62.79,62.9,62.78,62.85,178947.0,35.0301,35.0915,35.0245,35.0636,178947.0
2017-09-06 11:30:00,62.84,62.94,62.84,62.89,86358.0,35.058,35.1138,35.058,35.0859,86358.0
2017-09-06 11:40:00,62.89,62.92,62.87,62.91,68106.0,35.0859,35.1026,35.0747,35.0971,68106.0
2017-09-06 11:50:00,62.91,62.99,62.89,62.98,70231.0,35.0971,35.1417,35.0859,35.1361,70231.0
2017-09-06 12:00:00,62.99,63.24,62.97,63.24,245696.0,35.1417,35.2812,35.1305,35.2812,245696.0
2017-09-06 12:10:00,63.24,63.44,63.24,63.44,292991.0,35.2812,35.3927,35.2812,35.3927,292991.0
2017-09-06 12:20:00,63.44,63.55,63.41,63.41,213806.0,35.3927,35.4541,35.376,35.376,213806.0
2017-09-06 12:30:00,63.41,63.65,63.39,63.53,100738.0,35.376,35.5099,35.3648,35.4429,100738.0
2017-09-06 12:40:00,63.53,63.65,63.32,63.34,1668570.0,35.4429,35.5099,35.3258,35.3369,1668570.0
2017-09-06 12:50:00,63.36,63.37,63.18,63.18,88594.0,35.3481,35.3537,35.2477,35.2477,88594.0
2017-09-06 13:00:00,63.17,63.33,63.14,63.3,117782.0,35.2421,35.3314,35.2254,35.3146,117782.0
2017-09-06 13:10:00,63.3,63.32,63.23,63.31,157273.0,35.3146,35.3258,35.2756,35.3202,157273.0
2017-09-06 13:20:00,63.32,63.38,63.21,63.24,84740.0,35.3258,35.3593,35.2644,35.2812,84740.0
2017-09-06 13:30:00,63.23,63.26,63.16,63.25,71948.0,35.2756,35.2923,35.2365,35.2867,71948.0
2017-09-06 13:40:00,63.24,63.27,63.09,63.2,64423.0,35.2812,35.2979,35.1975,35.2588,64423.0
2017-09-06 13:50:00,63.2,63.24,63.11,63.15,57762.0,35.2588,35.2812,35.2086,35.2309,57762.0
2017-09-06 14:00:00,63.14,63.23,63.12,63.18,61376.0,35.2254,35.2756,35.2142,35.2477,61376.0
2017-09-06 14:10:00,63.18,63.22,63.12,63.13,74369.0,35.2477,35.27,35.2142,35.2198,74369.0
2017-09-06 14:20:00,63.13,63.21,63.13,63.2,85134.0,35.2198,35.2644,35.2198,35.2588,85134.0
2017-09-06 14:30:00,63.2,63.24,63.18,63.18,56926.0,35.2588,35.2812,35.2477,35.2477,56926.0
2017-09-06 14:40:00,63.19,63.21,63.11,63.16,77817.0,35.2533,35.2644,35.2086,35.2365,77817.0
2017-09-06 14:50:00,63.16,63.24,63.1,63.24,118008.0,35.2365,35.2812,35.2031,35.2812,118008.0
2017-09-06 15:00:00,63.23,63.26,63.18,63.2,86902.0,35.2756,35.2923,35.2477,35.2588,86902.0
2017-09-06 15:10:00,63.21,63.3,63.14,63.29,95495.0,35.2644,35.3146,35.2254,35.3091,95495.0
2017-09-06 15:20:00,63.29,63.45,63.28,63.37,133019.0,35.3091,35.3983,35.3035,35.3537,133019.0
2017-09-06 15:30:00,63.36,63.37,63.25,63.29,125368.0,35.3481,35.3537,35.2867,35.3091,125368.0
2017-09-06 15:40:00,63.29,63.32,63.2,63.2,185160.0,35.3091,35.3258,35.2588,35.2588,185160.0
2017-09-06 15:50:00,63.2,63.27,63.16,63.27,513065.0,35.2588,35.2979,35.2365,35.2979,513065.0
2017-09-07 09:30:00,63.45,63.55,63.29,63.37,245239.0,35.3983,35.4541,35.3091,35.3537,245239.0
2017-09-07 09:40:00,63.38,63.49,63.3,63.31,116662.0,35.3593,35.4206,35.3146,35.3202,116662.0
2017-09-07 09:50:00,63.31,63.36,63.18,63.23,161882.0,35.3202,35.3481,35.2477,35.2756,161882.0
2017-09-07 10:00:00,63.23,63.31,63.15,63.3,113900.0,35.2756,35.3202,35.2309,35.3146,113900.0
2017-09-07 10:10:00,63.3,63.36,63.25,63.3,86741.0,35.3146,35.3481,35.2867,35.3146,86741.0
2017-09-07 10:20:00,63.29,63.34,63.21,63.34,88333.0,35.3091,35.3369,35.2644,35.3369,88333.0
2017-09-07 10:30:00,63.34,63.35,63.25,63.27,186835.0,35.3369,35.3425,35.2867,35.2979,186835.0
2017-09-07 10:40:00,63.28,63.33,63.26,63.3,79993.0,35.3035,35.3314,35.2923,35.3146,79993.0
2017-09-07 10:50:00,63.31,63.34,63.21,63.22,81795.0,35.3202,35.3369,35.2644,35.27,81795.0
2017-09-07 11:00:00,63.22,63.25,63.11,63.11,153053.0,35.27,35.2867,35.2086,35.2086,153053.0
2017-09-07 11:10:00,63.12,63.18,63.1,63.11,106306.0,35.2142,35.2477,35.2031,35.2086,106306.0
2017-09-07 11:20:00,63.11,63.13,63.05,63.12,88197.0,35.2086,35.2198,35.1752,35.2142,88197.0
2017-09-07 11:30:00,63.12,63.18,63.1,63.12,102659.0,35.2142,35.2477,35.2031,35.2142,102659.0
2017-09-07 11:40:00,63.11,63.12,63.02,63.03,102472.0,35.2086,35.2142,35.1584,35.164,102472.0
2017-09-07 11:50:00,63.04,63.05,63.0,63.01,58934.0,35.1696,35.1752,35.1473,35.1528,58934.0
2017-09-07 12:00:00,63.0,63.03,62.95,62.99,150398.0,35.1473,35.164,35.1194,35.1417,150398.0
2017-09-07 12:10:00,63.0,63.0,62.96,62.97,63390.0,35.1473,35.1473,35.1249,35.1305,63390.0
2017-09-07 12:20:00,62.97,63.0,62.82,62.84,129385.0,35.1305,35.1473,35.0468,35.058,129385.0
2017-09-07 12:30:00,62.84,62.97,62.78,62.79,122793.0,35.058,35.1305,35.0245,35.0301,122793.0
2017-09-07 12:40:00,62.79,62.82,62.77,62.8,144068.0,35.0301,35.0468,35.0189,35.0357,144068.0
2017-09-07 12:50:00,62.8,62.81,62.75,62.8,90495.0,35.0357,35.0413,35.0078,35.0357,90495.0
2017-09-07 13:00:00,62.8,62.83,62.76,62.8,83267.0,35.0357,35.0524,35.0134,35.0357,83267.0
2017-09-07 13:10:00,62.8,62.82,62.76,62.8,110066.0,35.0357,35.0468,35.0134,35.0357,110066.0
2017-09-07 13:20:00,62.8,62.81,62.75,62.78,87969.0,35.0357,35.0413,35.0078,35.0245,87969.0
2017-09-07 13:30:00,62.78,62.79,62.73,62.73,108367.0,35.0245,35.0301,34.9966,34.9966,108367.0
2017-09-07 13:40:00,62.74,62.81,62.73,62.76,126524.0,35.0022,35.0413,34.9966,35.0134,126524.0
2017-09-07 13:50:00,62.75,62.85,62.74,62.83,111912.0,35.0078,35.0636,35.0022,35.0524,111912.0
2017-09-07 14:00:00,62.83,62.88,62.82,62.87,143424.0,35.0524,35.0803,35.0468,35.0747,143424.0
2017-09-07 14:10:00,62.87,62.91,62.84,62.86,142335.0,35.0747,35.0971,35.058,35.0692,142335.0
2017-09-07 14:20:00,62.86,62.86,62.8,62.8,103279.0,35.0692,35.0692,35.0357,35.0357,103279.0
2017-09-07 14:30:00,62.8,62.81,62.7,62.7,110287.0,35.0357,35.0413,34.9799,34.9799,110287.0
2017-09-07 14:40:00,62.7,62.71,62.6,62.66,167092.0,34.9799,34.9855,34.9241,34.9576,167092.0
2017-09-07 14:50:00,62.65,62.75,62.62,62.75,133688.0,34.952,35.0078,34.9353,35.0078,133688.0
2017-09-07 15:00:00,62.75,62.75,62.67,62.69,136229.0,35.0078,35.0078,34.9632,34.9743,136229.0
2017-09-07 15:10:00,62.7,62.71,62.61,62.62,151833.0,34.9799,34.9855,34.9297,34.9353,151833.0
2017-09-07 15:20:00,62.62,62.62,62.5,62.57,233709.0,34.9353,34.9353,34.8683,34.9074,233709.0
2017-09-07 15:30:00,62.57,62.69,62.55,62.67,323793.0,34.9074,34.9743,34.8962,34.9632,323793.0
2017-09-07 15:40:00,62.66,62.72,62.61,62.65,256771.0,34.9576,34.9911,34.9297,34.952,256771.0
2017-09-07 15:50:00,62.65,62.74,62.59,62.72,593814.0,34.952,35.0022,34.9185,34.9911,593814.0
2017-09-08 09:30:00,62.68,62.86,62.62,62.71,175644.0,34.9687,35.0692,34.9353,34.9855,175644.0
2017-09-08 09:40:00,62.71,62.77,62.68,62.71,154768.0,34.9855,35.0189,34.9687,34.9855,154768.0
2017-09-08 09:50:00,62.7,62.78,62.65,62.7,96348.0,34.9799,35.0245,34.952,34.9799,96348.0
2017-09-08 10:00:00,62.69,62.71,62.63,62.63,147280.0,34.9743,34.9855,34.9408,34.9408,147280.0
2017-09-08 10:10:00,62.64,62.68,62.62,62.63,75568.0,34.9464,34.9687,34.9353,34.9408,75568.0
2017-09-08 10:20:00,62.64,62.64,62.5,62.51,152450.0,34.9464,34.9464,34.8683,34.8739,152450.0
2017-09-08 10:30:00,62.51,62.57,62.5,62.51,282850.0,34.8739,34.9074,34.8683,34.8739,282850.0
2017-09-08 10:40:00,62.51,62.54,62.41,62.41,220230.0,34.8739,34.8906,34.8181,34.8181,220230.0
2017-09-08 10:50:00,62.41,62.51,62.41,62.46,121867.0,34.8181,34.8739,34.8181,34.846,121867.0
2017-09-08 11:00:00,62.46,62.48,62.43,62.43,91447.0,34.846,34.8572,34.8293,34.8293,91447.0
2017-09-08 11:10:00,62.44,62.48,62.41,62.41,119426.0,34.8348,34.8572,34.8181,34.8181,119426.0
2017-09-08 11:20:00,62.41,62.44,62.39,62.43,205542.0,34.8181,34.8348,34.8069,34.8293,205542.0
2017-09-08 11:30:00,62.43,62.43,62.22,62.25,199133.0,34.8293,34.8293,34.7121,34.7288,199133.0
2017-09-08 11:40:00,62.25,62.39,62.25,62.32,99916.0,34.7288,34.8069,34.7288,34.7679,99916.0
2017-09-08 11:50:00,62.33,62.34,62.28,62.29,67874.0,34.7735,34.7791,34.7456,34.7512,67874.0
2017-09-08 12:00:00,62.28,62.35,62.28,62.3,87046.0,34.7456,34.7846,34.7456,34.7567,87046.0
2017-09-08 12:10:00,62.3,62.31,62.2,62.31,134790.0,34.7567,34.7623,34.701,34.7623,134790.0
2017-09-08 12:20:00,62.31,62.31,62.24,62.25,107167.0,34.7623,34.7623,34.7233,34.7288,107167.0
2017-09-08 12:30:00,62.26,62.27,62.18,62.22,102079.0,34.7344,34.74,34.6898,34.7121,102079.0
2017-09-08 12:40:00,62.22,62.23,62.17,62.19,82758.0,34.7121,34.7177,34.6842,34.6954,82758.0
2017-09-08 12:50:00,62.18,62.2,62.14,62.2,75215.0,34.6898,34.701,34.6675,34.701,75215.0
2017-09-08 13:00:00,62.2,62.27,62.18,62.22,78465.0,34.701,34.74,34.6898,34.7121,78465.0
2017-09-08 13:10:00,62.23,62.25,62.17,62.18,93767.0,34.7177,34.7288,34.6842,34.6898,93767.0
2017-09-08 13:20:00,62.18,62.2,62.18,62.2,66726.0,34.6898,34.701,34.6898,34.701,66726.0
2017-09-08 13:30:00,62.2,62.21,62.17,62.18,66142.0,34.701,34.7065,34.6842,34.6898,66142.0
2017-09-08 13:40:00,62.18,62.19,62.14,62.16,52272.0,34.6898,34.6954,34.6675,34.6786,52272.0
2017-09-08 13:50:00,62.16,62.16,62.1,62.12,87892.0,34.6786,34.6786,34.6452,34.6563,87892.0
2017-09-08 14:00:00,62.13,62.13,62.08,62.09,119883.0,34.6619,34.6619,34.634,34.6396,119883.0
2017-09-08 14:10:00,62.1,62.11,62.04,62.05,116038.0,34.6452,34.6507,34.6117,34.6173,116038.0
2017-09-08 14:20:00,62.05,62.09,62.03,62.09,105577.0,34.6173,34.6396,34.6061,34.6396,105577.0
2017-09-08 14:30:00,62.08,62.2,62.08,62.16,122626.0,34.634,34.701,34.634,34.6786,122626.0
2017-09-08 14:40:00,62.17,62.17,62.11,62.13,68630.0,34.6842,34.6842,34.6507,34.6619,68630.0
2017-09-08 14:50:00,62.13,62.23,62.12,62.2,157947.0,34.6619,34.7177,34.6563,34.701,157947.0
2017-09-08 15:00:00,62.2,62.2,62.12,62.18,94064.0,34.701,34.701,34.6563,34.6898,94064.0
2017-09-08 15:10:00,62.18,62.21,62.1,62.1,89220.0,34.6898,34.7065,34.6452,34.6452,89220.0
2017-09-08 15:20:00,62.11,62.21,62.1,62.21,150561.0,34.6507,34.7065,34.6452,34.7065,150561.0
2017-09-08 15:30:00,62.21,62.27,62.14,62.27,131469.0,34.7065,34.74,34.6675,34.74,131469.0
2017-09-08 15:40:00,62.27,62.32,62.23,62.32,147962.0,34.74,34.7679,34.7177,34.7679,147962.0
2017-09-08 15:50:00,62.32,62.32,62.21,62.25,551833.0,34.7679,34.7679,34.7065,34.7288,551833.0
2017-09-11 09:30:00,62.59,62.78,62.55,62.65,302688.0,34.9185,35.0245,34.8962,34.952,302688.0
2017-09-11 09:40:00,62.67,62.74,62.6,62.64,102963.0,34.9632,35.0022,34.9241,34.9464,102963.0
2017-09-11 09:50:00,62.64,62.65,62.56,62.61,141733.0,34.9464,34.952,34.9018,34.9297,141733.0
2017-09-11 10:00:00,62.61,62.63,62.55,62.58,66526.0,34.9297,34.9408,34.8962,34.9129,66526.0
2017-09-11 10:10:00,62.58,62.61,62.55,62.59,90313.0,34.9129,34.9297,34.8962,34.9185,90313.0
2017-09-11 10:20:00,62.59,62.64,62.58,62.59,106072.0,34.9185,34.9464,34.9129,34.9185,106072.0
2017-09-11 10:30:00,62.6,62.66,62.59,62.63,138917.0,34.9241,34.9576,34.9185,34.9408,138917.0
2017-09-11 10:40:00,62.64,62.65,62.62,62.64,73422.0,34.9464,34.952,34.9353,34.9464,73422.0
2017-09-11 10:50:00,62.63,62.66,62.61,62.65,96412.0,34.9408,34.9576,34.9297,34.952,96412.0
2017-09-11 11:00:00,62.65,62.65,62.6,62.61,87165.0,34.952,34.952,34.9241,34.9297,87165.0
2017-09-11 11:10:00,62.61,62.64,62.56,62.6,90386.0,34.9297,34.9464,34.9018,34.9241,90386.0
2017-09-11 11:20:00,62.6,62.74,62.59,62.7,125156.0,34.9241,35.0022,34.9185,34.9799,125156.0
2017-09-11 11:30:00,62.71,62.75,62.67,62.7,164378.0,34.9855,35.0078,34.9632,34.9799,164378.0
2017-09-11 11:40:00,62.69,62.75,62.66,62.74,146928.0,34.9743,35.0078,34.9576,35.0022,146928.0
2017-09-11 11:50:00,62.74,62.76,62.69,62.7,122538.0,35.0022,35.0134,34.9743,34.9799,122538.0
2017-09-11 12:00:00,62.72,62.73,62.7,62.72,84050.0,34.9911,34.9966,34.9799,34.9911,84050.0
2017-09-11 12:10:00,62.72,62.73,62.69,62.7,77969.0,34.9911,34.9966,34.9743,34.9799,77969.0
2017-09-11 12:20:00,62.7,62.72,62.67,62.67,68294.0,34.9799,34.9911,34.9632,34.9632,68294.0
2017-09-11 12:30:00,62.68,62.71,62.67,62.69,78215.0,34.9687,34.9855,34.9632,34.9743,78215.0
2017-09-11 12:40:00,62.7,62.72,62.69,62.7,99951.0,34.9799,34.9911,34.9743,34.9799,99951.0
2017-09-11 12:50:00,62.69,62.71,62.67,62.69,86501.0,34.9743,34.9855,34.9632,34.9743,86501.0
2017-09-11 13:00:00,62.7,62.71,62.68,62.7,100212.0,34.9799,34.9855,34.9687,34.9799,100212.0
2017-09-11 13:10:00,62.7,62.78,62.69,62.73,181039.0,34.9799,35.0245,34.9743,34.9966,181039.0
2017-09-11 13:20:00,62.73,62.76,62.71,62.72,102846.0,34.9966,35.0134,34.9855,34.9911,102846.0
2017-09-11 13:30:00,62.72,62.72,62.68,62.68,90682.0,34.9911,34.9911,34.9687,34.9687,90682.0
2017-09-11 13:40:00,62.69,62.71,62.65,62.66,120347.0,34.9743,34.9855,34.952,34.9576,120347.0
2017-09-11 13:50:00,62.66,62.68,62.64,62.64,62284.0,34.9576,34.9687,34.9464,34.9464,62284.0
2017-09-11 14:00:00,62.65,62.67,62.63,62.64,89258.0,34.952,34.9632,34.9408,34.9464,89258.0
2017-09-11 14:10:00,62.64,62.66,62.62,62.65,69462.0,34.9464,34.9576,34.9353,34.952,69462.0
2017-09-11 14:20:00,62.65,62.67,62.64,62.66,47882.0,34.952,34.9632,34.9464,34.9576,47882.0
2017-09-11 14:30:00,62.67,62.69,62.65,62.67,291897.0,34.9632,34.9743,34.952,34.9632,291897.0
2017-09-11 14:40:00,62.66,62.7,62.62,62.69,114066.0,34.9576,34.9799,34.9353,34.9743,114066.0
2017-09-11 14:50:00,62.69,62.69,62.64,62.64,99210.0,34.9743,34.9743,34.9464,34.9464,99210.0
2017-09-11 15:00:00,62.64,62.65,62.59,62.6,126210.0,34.9464,34.952,34.9185,34.9241,126210.0
2017-09-11 15:10:00,62.59,62.61,62.59,62.6,95365.0,34.9185,34.9297,34.9185,34.9241,95365.0
2017-09-11 15:20:00,62.6,62.6,62.53,62.53,132495.0,34.9241,34.9241,34.8851,34.8851,132495.0
2017-09-11 15:30:00,62.54,62.56,62.47,62.53,157133.0,34.8906,34.9018,34.8516,34.8851,157133.0
2017-09-11 15:40:00,62.53,62.54,62.46,62.5,293207.0,34.8851,34.8906,34.846,34.8683,293207.0
2017-09-11 15:50:00,62.5,62.53,62.44,62.47,658422.0,34.8683,34.8851,34.8348,34.8516,658422.0
2017-09-12 09:30:00,62.44,62.47,62.31,62.38,222703.0,34.8348,34.8516,34.7623,34.8014,222703.0
2017-09-12 09:40:00,62.37,62.41,62.33,62.36,157454.0,34.7958,34.8181,34.7735,34.7902,157454.0
2017-09-12 09:50:00,62.37,62.38,62.26,62.3,140822.0,34.7958,34.8014,34.7344,34.7567,140822.0
2017-09-12 10:00:00,62.3,62.38,62.28,62.35,159168.0,34.7567,34.8014,34.7456,34.7846,159168.0
2017-09-12 10:10:00,62.35,62.37,62.28,62.34,132815.0,34.7846,34.7958,34.7456,34.7791,132815.0
2017-09-12 10:20:00,62.34,62.35,62.3,62.31,89086.0,34.7791,34.7846,34.7567,34.7623,89086.0
2017-09-12 10:30:00,62.31,62.35,62.29,62.3,142622.0,34.7623,34.7846,34.7512,34.7567,142622.0
2017-09-12 10:40:00,62.29,62.35,62.27,62.29,96552.0,34.7512,34.7846,34.74,34.7512,96552.0
2017-09-12 10:50:00,62.3,62.36,62.28,62.34,134115.0,34.7567,34.7902,34.7456,34.7791,134115.0
2017-09-12 11:00:00,62.35,62.39,62.32,62.38,276111.0,34.7846,34.8069,34.7679,34.8014,276111.0
2017-09-12 11:10:00,62.38,62.46,62.35,62.41,93299.0,34.8014,34.846,34.7846,34.8181,93299.0
2017-09-12 11:20:00,62.42,62.43,62.35,62.36,88555.0,34.8237,34.8293,34.7846,34.7902,88555.0
2017-09-12 11:30:00,62.36,62.36,62.24,62.32,161871.0,34.7902,34.7902,34.7233,34.7679,161871.0
2017-09-12 11:40:00,62.31,62.32,62.24,62.26,66846.0,34.7623,34.7679,34.7233,34.7344,66846.0
2017-09-12 11:50:00,62.25,62.26,62.16,62.16,98214.0,34.7288,34.7344,34.6786,34.6786,98214.0
2017-09-12 12:00:00,62.16,62.21,62.14,62.21,82264.0,34.6786,34.7065,34.6675,34.7065,82264.0
2017-09-12 12:10:00,62.21,62.24,62.2,62.22,52589.0,34.7065,34.7233,34.701,34.7121,52589.0
2017-09-12 12:20:00,62.21,62.22,62.18,62.19,74608.0,34.7065,34.7121,34.6898,34.6954,74608.0
2017-09-12 12:30:00,62.2,62.24,62.18,62.19,76497.0,34.701,34.7233,34.6898,34.6954,76497.0
2017-09-12 12:40:00,62.19,62.25,62.19,62.22,77998.0,34.6954,34.7288,34.6954,34.7121,77998.0
2017-09-12 12:50:00,62.21,62.24,62.2,62.23,85149.0,34.7065,34.7233,34.701,34.7177,85149.0
2017-09-12 13:00:00,62.23,62.24,62.11,62.12,115597.0,34.7177,34.7233,34.6507,34.6563,115597.0
2017-09-12 13:10:00,62.12,62.2,62.12,62.17,59380.0,34.6563,34.701,34.6563,34.6842,59380.0
2017-09-12 13:20:00,62.17,62.21,62.15,62.21,74921.0,34.6842,34.7065,34.6731,34.7065,74921.0
2017-09-12 13:30:00,62.21,62.23,62.19,62.21,69390.0,34.7065,34.7177,34.6954,34.7065,69390.0
2017-09-12 13:40:00,62.2,62.22,62.19,62.2,57046.0,34.701,34.7121,34.6954,34.701,57046.0
2017-09-12 13:50:00,62.21,62.21,62.15,62.16,113276.0,34.7065,34.7065,34.6731,34.6786,113276.0
2017-09-12 14:00:00,62.16,62.18,62.15,62.17,90417.0,34.6786,34.6898,34.6731,34.6842,90417.0
2017-09-12 14:10:00,62.17,62.17,62.15,62.16,100499.0,34.6842,34.6842,34.6731,34.6786,100499.0
2017-09-12 14:20:00,62.16,62.16,62.12,62.13,134223.0,34.6786,34.6786,34.6563,34.6619,134223.0
2017-09-12 14:30:00,62.14,62.23,62.13,62.23,138143.0,34.6675,34.7177,34.6619,34.7177,138143.0
2017-09-12 14:40:00,62.22,62.25,62.16,62.17,128306.0,34.7121,34.7288,34.6786,34.6842,128306.0
2017-09-12 14:50:00,62.17,62.25,62.16,62.25,80209.0,34.6842,34.7288,34.6786,34.7288,80209.0
2017-09-12 15:00:00,62.25,62.29,62.23,62.26,95682.0,34.7288,34.7512,34.7177,34.7344,95682.0
2017-09-12 15:10:00,62.26,62.26,62.18,62.2,138228.0,34.7344,34.7344,34.6898,34.701,138228.0
2017-09-12 15:20:00,62.2,62.25,62.2,62.23,115956.0,34.701,34.7288,34.701,34.7177,115956.0
2017-09-12 15:30:00,62.23,62.29,62.22,62.24,133748.0,34.7177,34.7512,34.7121,34.7233,133748.0
2017-09-12 15:40:00,62.25,62.38,62.24,62.35,190783.0,34.7288,34.8014,34.7233,34.7846,190783.0
2017-09-12 15:50:00,62.36,62.53,62.35,62.5,673988.0,34.7902,34.8851,34.7846,34.8683,673988.0
2017-09-13 09:30:00,62.75,62.75,62.47,62.65,374657.0,35.0078,35.0078,34.8516,34.952,374657.0
2017-09-13 09:40:00,62.66,62.81,62.65,62.77,193641.0,34.9576,35.0413,34.952,35.0189,193641.0
2017-09-13 09:50:00,62.78,62.83,62.75,62.76,140447.0,35.0245,35.0524,35.0078,35.0134,140447.0
2017-09-13 10:00:00,62.76,62.78,62.67,62.76,316717.0,35.0134,35.0245,34.9632,35.0134,316717.0
2017-09-13 10:10:00,62.76,62.89,62.71,62.84,289937.0,35.0134,35.0859,34.9855,35.058,289937.0
2017-09-13 10:20:00,62.83,62.89,62.81,62.88,152730.0,35.0524,35.0859,35.0413,35.0803,152730.0
2017-09-13 10:30:00,62.89,62.94,62.86,62.9,129138.0,35.0859,35.1138,35.0692,35.0915,129138.0
2017-09-13 10:40:00,62.9,62.91,62.85,62.88,232479.0,35.0915,35.0971,35.0636,35.0803,232479.0
2017-09-13 10:50:00,62.88,62.89,62.85,62.87,138969.0,35.0803,35.0859,35.0636,35.0747,138969.0
2017-09-13 11:00:00,62.87,62.9,62.85,62.9,121768.0,35.0747,35.0915,35.0636,35.0915,121768.0
2017-09-13 11:10:00,62.9,62.91,62.82,62.82,143221.0,35.0915,35.0971,35.0468,35.0468,143221.0
2017-09-13 11:20:00,62.82,62.9,62.8,62.87,95807.0,35.0468,35.0915,35.0357,35.0747,95807.0
2017-09-13 11:30:00,62.87,62.93,62.86,62.89,168702.0,35.0747,35.1082,35.0692,35.0859,168702.0
2017-09-13 11:40:00,62.9,62.9,62.83,62.84,97159.0,35.0915,35.0915,35.0524,35.058,97159.0
2017-09-13 11:50:00,62.84,62.85,62.79,62.81,105102.0,35.058,35.0636,35.0301,35.0413,105102.0
2017-09-13 12:00:00,62.81,62.82,62.76,62.81,70320.0,35.0413,35.0468,35.0134,35.0413,70320.0
2017-09-13 12:10:00,62.8,62.82,62.65,62.66,110496.0,35.0357,35.0468,34.952,34.9576,110496.0
2017-09-13 12:20:00,62.67,62.69,62.55,62.58,107785.0,34.9632,34.9743,34.8962,34.9129,107785.0
2017-09-13 12:30:00,62.58,62.59,62.5,62.51,122529.0,34.9129,34.9185,34.8683,34.8739,122529.0
2017-09-13 12:40:00,62.52,62.62,62.51,62.58,111961.0,34.8795,34.9353,34.8739,34.9129,111961.0
2017-09-13 12:50:00,62.57,62.58,62.43,62.45,164830.0,34.9074,34.9129,34.8293,34.8404,164830.0
2017-09-13 13:00:00,62.45,62.52,62.39,62.48,103456.0,34.8404,34.8795,34.8069,34.8572,103456.0
2017-09-13 13:10:00,62.47,62.59,62.46,62.57,52260.0,34.8516,34.9185,34.846,34.9074,52260.0
2017-09-13 13:20:00,62.57,62.6,62.55,62.59,62756.0,34.9074,34.9241,34.8962,34.9185,62756.0
2017-09-13 13:30:00,62.58,62.6,62.53,62.55,64720.0,34.9129,34.9241,34.8851,34.8962,64720.0
2017-09-13 13:40:00,62.55,62.55,62.5,62.5,46543.0,34.8962,34.8962,34.8683,34.8683,46543.0
2017-09-13 13:50:00,62.51,62.52,62.43,62.48,111808.0,34.8739,34.8795,34.8293,34.8572,111808.0
2017-09-13 14:00:00,62.49,62.54,62.47,62.54,47361.0,34.8627,34.8906,34.8516,34.8906,47361.0
2017-09-13 14:10:00,62.54,62.54,62.49,62.51,49935.0,34.8906,34.8906,34.8627,34.8739,49935.0
2017-09-13 14:20:00,62.52,62.56,62.5,62.51,75608.0,34.8795,34.9018,34.8683,34.8739,75608.0
2017-09-13 14:30:00,62.5,62.52,62.47,62.49,61904.0,34.8683,34.8795,34.8516,34.8627,61904.0
2017-09-13 14:40:00,62.48,62.5,62.44,62.49,58203.0,34.8572,34.8683,34.8348,34.8627,58203.0
2017-09-13 14:50:00,62.49,62.53,62.48,62.51,67198.0,34.8627,34.8851,34.8572,34.8739,67198.0
2017-09-13 15:00:00,62.52,62.52,62.47,62.49,119727.0,34.8795,34.8795,34.8516,34.8627,119727.0
2017-09-13 15:10:00,62.49,62.5,62.45,62.48,100107.0,34.8627,34.8683,34.8404,34.8572,100107.0
2017-09-13 15:20:00,62.49,62.56,62.49,62.56,83549.0,34.8627,34.9018,34.8627,34.9018,83549.0
2017-09-13 15:30:00,62.56,62.62,62.53,62.62,114324.0,34.9018,34.9353,34.8851,34.9353,114324.0
2017-09-13 15:40:00,62.62,62.62,62.53,62.54,123252.0,34.9353,34.9353,34.8851,34.8906,123252.0
2017-09-13 15:50:00,62.54,62.55,62.46,62.5,553099.0,34.8906,34.8962,34.846,34.8683,553099.0
2017-09-14 09:30:00,62.12,62.22,61.85,62.03,361165.0,35.0236,35.08,34.8714,34.9728,361165.0
2017-09-14 09:40:00,62.02,62.04,61.96,61.98,131847.0,34.9672,34.9785,34.9334,34.9446,131847.0
2017-09-14 09:50:00,61.98,62.07,61.97,62.05,250923.0,34.9446,34.9954,34.939,34.9841,250923.0
2017-09-14 10:00:00,62.05,62.05,61.96,62.0,135607.0,34.9841,34.9841,34.9334,34.9559,135607.0
2017-09-14 10:10:00,61.99,62.02,61.97,61.97,70275.0,34.9503,34.9672,34.939,34.939,70275.0
2017-09-14 10:20:00,61.98,61.99,61.95,61.96,69817.0,34.9446,34.9503,34.9277,34.9334,69817.0
2017-09-14 10:30:00,61.97,62.01,61.94,61.95,99098.0,34.939,34.9616,34.9221,34.9277,99098.0
2017-09-14 10:40:00,61.95,62.01,61.91,61.98,92787.0,34.9277,34.9616,34.9052,34.9446,92787.0
2017-09-14 10:50:00,61.98,62.12,61.98,62.09,164940.0,34.9446,35.0236,34.9446,35.0067,164940.0
2017-09-14 11:00:00,62.08,62.1,62.0,62.0,96467.0,35.001,35.0123,34.9559,34.9559,96467.0
2017-09-14 11:10:00,62.01,62.07,62.01,62.02,96463.0,34.9616,34.9954,34.9616,34.9672,96463.0
2017-09-14 11:20:00,62.03,62.07,61.99,61.99,112704.0,34.9728,34.9954,34.9503,34.9503,112704.0
2017-09-14 11:30:00,62.0,62.04,61.97,62.02,106036.0,34.9559,34.9785,34.939,34.9672,106036.0
2017-09-14 11:40:00,62.02,62.04,61.98,62.0,96756.0,34.9672,34.9785,34.9446,34.9559,96756.0
2017-09-14 11:50:00,62.0,62.05,61.98,61.99,94040.0,34.9559,34.9841,34.9446,34.9503,94040.0
2017-09-14 12:00:00,62.0,62.01,61.97,61.97,79208.0,34.9559,34.9616,34.939,34.939,79208.0
2017-09-14 12:10:00,61.97,62.07,61.87,62.05,285538.0,34.939,34.9954,34.8826,34.9841,285538.0
2017-09-14 12:20:00,62.07,62.09,62.01,62.08,311288.0,34.9954,35.0067,34.9616,35.001,311288.0
2017-09-14 12:30:00,62.09,62.24,62.08,62.21,126983.0,35.0067,35.0912,35.001,35.0743,126983.0
2017-09-14 12:40:00,62.21,62.23,62.17,62.19,74261.0,35.0743,35.0856,35.0518,35.063,74261.0
2017-09-14 12:50:00,62.2,62.2,62.09,62.09,108057.0,35.0687,35.0687,35.0067,35.0067,108057.0
2017-09-14 13:00:00,62.09,62.12,62.06,62.09,100888.0,35.0067,35.0236,34.9898,35.0067,100888.0
2017-09-14 13:10:00,62.08,62.11,62.05,62.1,88565.0,35.001,35.0179,34.9841,35.0123,88565.0
2017-09-14 13:20:00,62.09,62.14,62.08,62.14,99989.0,35.0067,35.0349,35.001,35.0349,99989.0
2017-09-14 13:30:00,62.14,62.19,62.11,62.19,113716.0,35.0349,35.063,35.0179,35.063,113716.0
2017-09-14 13:40:00,62.18,62.22,62.16,62.22,82815.0,35.0574,35.08,35.0461,35.08,82815.0
2017-09-14 13:50:00,62.21,62.26,62.2,62.23,77842.0,35.0743,35.1025,35.0687,35.0856,77842.0
2017-09-14 14:00:00,62.24,62.24,62.18,62.22,81420.0,35.0912,35.0912,35.0574,35.08,81420.0
2017-09-14 14:10:00,62.21,62.23,62.18,62.18,82346.0,35.0743,35.0856,35.0574,35.0574,82346.0
2017-09-14 14:20:00,62.19,62.26,62.18,62.24,64790.0,35.063,35.1025,35.0574,35.0912,64790.0
2017-09-14 14:30:00,62.23,62.3,62.23,62.27,143113.0,35.0856,35.1251,35.0856,35.1082,143113.0
2017-09-14 14:40:00,62.27,62.37,62.27,62.36,173882.0,35.1082,35.1645,35.1082,35.1589,173882.0
2017-09-14 14:50:00,62.36,62.4,62.35,62.38,92154.0,35.1589,35.1814,35.1533,35.1702,92154.0
2017-09-14 15:00:00,62.38,62.39,62.28,62.28,90463.0,35.1702,35.1758,35.1138,35.1138,90463.0
2017-09-14 15:10:00,62.29,62.34,62.27,62.34,111243.0,35.1194,35.1476,35.1082,35.1476,111243.0
2017-09-14 15:20:00,62.33,62.41,62.32,62.4,132115.0,35.142,35.1871,35.1363,35.1814,132115.0
2017-09-14 15:30:00,62.41,62.42,62.34,62.36,180303.0,35.1871,35.1927,35.1476,35.1589,180303.0
2017-09-14 15:40:00,62.36,62.41,62.33,62.33,279021.0,35.1589,35.1871,35.142,35.142,279021.0
2017-09-14 15:50:00,62.34,62.4,62.27,62.29,920278.0,35.1476,35.1814,35.1082,35.1194,920278.0
2017-09-15 09:30:00,62.33,62.68,62.26,62.66,2103741.0,35.142,35.3393,35.1025,35.328,2103741.0
2017-09-15 09:40:00,62.66,62.81,62.66,62.76,294854.0,35.328,35.4126,35.328,35.3844,294854.0
2017-09-15 09:50:00,62.76,62.78,62.62,62.64,153658.0,35.3844,35.3957,35.3055,35.3168,153658.0
2017-09-15 10:00:00,62.64,62.65,62.36,62.39,109864.0,35.3168,35.3224,35.1589,35.1758,109864.0
2017-09-15 10:10:00,62.38,62.44,62.35,62.37,100904.0,35.1702,35.204,35.1533,35.1645,100904.0
2017-09-15 10:20:00,62.36,62.44,62.36,62.43,101093.0,35.1589,35.204,35.1589,35.1984,101093.0
2017-09-15 10:30:00,62.43,62.46,62.4,62.4,100910.0,35.1984,35.2153,35.1814,35.1814,100910.0
2017-09-15 10:40:00,62.4,62.43,62.32,62.34,102252.0,35.1814,35.1984,35.1363,35.1476,102252.0
2017-09-15 10:50:00,62.33,62.36,62.2,62.31,173775.0,35.142,35.1589,35.0687,35.1307,173775.0
2017-09-15 11:00:00,62.31,62.35,62.28,62.29,90478.0,35.1307,35.1533,35.1138,35.1194,90478.0
2017-09-15 11:10:00,62.29,62.38,62.29,62.34,87709.0,35.1194,35.1702,35.1194,35.1476,87709.0
2017-09-15 11:20:00,62.33,62.35,62.31,62.34,110408.0,35.142,35.1533,35.1307,35.1476,110408.0
2017-09-15 11:30:00,62.33,62.4,62.32,62.4,185694.0,35.142,35.1814,35.1363,35.1814,185694.0
2017-09-15 11:40:00,62.4,62.44,62.38,62.43,75812.0,35.1814,35.204,35.1702,35.1984,75812.0
2017-09-15 11:50:00,62.42,62.44,62.39,62.42,104720.0,35.1927,35.204,35.1758,35.1927,104720.0
2017-09-15 12:00:00,62.42,62.46,62.39,62.44,124168.0,35.1927,35.2153,35.1758,35.204,124168.0
2017-09-15 12:10:00,62.44,62.5,62.42,62.49,116034.0,35.204,35.2378,35.1927,35.2322,116034.0
2017-09-15 12:20:00,62.5,62.54,62.48,62.52,129532.0,35.2378,35.2604,35.2266,35.2491,129532.0
2017-09-15 12:30:00,62.54,62.6,61.59,62.22,1241592.0,35.2604,35.2942,34.7248,35.08,1241592.0
2017-09-15 12:40:00,62.22,62.28,61.96,62.17,225336.0,35.08,35.1138,34.9334,35.0518,225336.0
2017-09-15 12:50:00,62.17,62.21,62.01,62.13,124013.0,35.0518,35.0743,34.9616,35.0292,124013.0
2017-09-15 13:00:00,62.12,62.25,62.1,62.22,148898.0,35.0236,35.0969,35.0123,35.08,148898.0
2017-09-15 13:10:00,62.22,62.23,62.13,62.16,86351.0,35.08,35.0856,35.0292,35.0461,86351.0
2017-09-15 13:20:00,62.17,62.25,62.16,62.25,151092.0,35.0518,35.0969,35.0461,35.0969,151092.0
2017-09-15 13:30:00,62.25,62.26,62.21,62.26,103197.0,35.0969,35.1025,35.0743,35.1025,103197.0
2017-09-15 13:40:00,62.26,62.28,62.21,62.24,213087.0,35.1025,35.1138,35.0743,35.0912,213087.0
2017-09-15 13:50:00,62.24,62.26,62.2,62.21,110488.0,35.0912,35.1025,35.0687,35.0743,110488.0
2017-09-15 14:00:00,62.2,62.26,62.19,62.23,101316.0,35.0687,35.1025,35.063,35.0856,101316.0
2017-09-15 14:10:00,62.23,62.26,62.22,62.24,105665.0,35.0856,35.1025,35.08,35.0912,105665.0
2017-09-15 14:20:00,62.25,62.31,62.24,62.3,99611.0,35.0969,35.1307,35.0912,35.1251,99611.0
2017-09-15 14:30:00,62.3,62.34,62.27,62.29,119976.0,35.1251,35.1476,35.1082,35.1194,119976.0
2017-09-15 14:40:00,62.29,62.31,62.28,62.3,116302.0,35.1194,35.1307,35.1138,35.1251,116302.0
2017-09-15 14:50:00,62.3,62.31,62.23,62.29,141905.0,35.1251,35.1307,35.0856,35.1194,141905.0
2017-09-15 15:00:00,62.3,62.31,62.27,62.3,134736.0,35.1251,35.1307,35.1082,35.1251,134736.0
2017-09-15 15:10:00,62.3,62.31,62.27,62.3,145744.0,35.1251,35.1307,35.1082,35.1251,145744.0
2017-09-15 15:20:00,62.3,62.34,62.27,62.29,377285.0,35.1251,35.1476,35.1082,35.1194,377285.0
2017-09-15 15:30:00,62.29,62.3,62.26,62.29,277531.0,35.1194,35.1251,35.1025,35.1194,277531.0
2017-09-15 15:40:00,62.3,62.36,62.28,62.33,761242.0,35.1251,35.1589,35.1138,35.142,761242.0
2017-09-15 15:50:00,62.34,62.35,62.26,62.34,1870714.0,35.1476,35.1533,35.1025,35.1476,1870714.0
2017-09-18 09:30:00,62.01,62.56,62.01,62.49,470128.0,34.9616,35.2717,34.9616,35.2322,470128.0
2017-09-18 09:40:00,62.49,62.6,62.33,62.43,150286.0,35.2322,35.2942,35.142,35.1984,150286.0
2017-09-18 09:50:00,62.44,62.57,62.38,62.53,135010.0,35.204,35.2773,35.1702,35.2547,135010.0
2017-09-18 10:00:00,62.54,62.63,62.51,62.52,215397.0,35.2604,35.3111,35.2435,35.2491,215397.0
2017-09-18 10:10:00,62.53,62.58,62.48,62.5,127652.0,35.2547,35.2829,35.2266,35.2378,127652.0
2017-09-18 10:20:00,62.49,62.5,62.4,62.41,138261.0,35.2322,35.2378,35.1814,35.1871,138261.0
2017-09-18 10:30:00,62.41,62.46,62.35,62.44,115444.0,35.1871,35.2153,35.1533,35.204,115444.0
2017-09-18 10:40:00,62.45,62.46,62.41,62.45,86520.0,35.2096,35.2153,35.1871,35.2096,86520.0
2017-09-18 10:50:00,62.45,62.52,62.42,62.43,87214.0,35.2096,35.2491,35.1927,35.1984,87214.0
2017-09-18 11:00:00,62.42,62.46,62.41,62.46,68580.0,35.1927,35.2153,35.1871,35.2153,68580.0
2017-09-18 11:10:00,62.46,62.47,62.42,62.45,77912.0,35.2153,35.2209,35.1927,35.2096,77912.0
2017-09-18 11:20:00,62.45,62.53,62.44,62.51,173342.0,35.2096,35.2547,35.204,35.2435,173342.0
2017-09-18 11:30:00,62.5,62.5,62.44,62.5,82284.0,35.2378,35.2378,35.204,35.2378,82284.0
2017-09-18 11:40:00,62.5,62.5,62.47,62.49,65439.0,35.2378,35.2378,35.2209,35.2322,65439.0
2017-09-18 11:50:00,62.49,62.51,62.44,62.49,67625.0,35.2322,35.2435,35.204,35.2322,67625.0
2017-09-18 12:00:00,62.49,62.5,62.47,62.49,57927.0,35.2322,35.2378,35.2209,35.2322,57927.0
2017-09-18 12:10:00,62.49,62.5,62.47,62.5,75150.0,35.2322,35.2378,35.2209,35.2378,75150.0
2017-09-18 12:20:00,62.49,62.5,62.46,62.49,58496.0,35.2322,35.2378,35.2153,35.2322,58496.0
2017-09-18 12:30:00,62.49,62.51,62.46,62.49,59159.0,35.2322,35.2435,35.2153,35.2322,59159.0
2017-09-18 12:40:00,62.49,62.5,62.44,62.47,117947.0,35.2322,35.2378,35.204,35.2209,117947.0
2017-09-18 12:50:00,62.47,62.51,62.46,62.48,140642.0,35.2209,35.2435,35.2153,35.2266,140642.0
2017-09-18 13:00:00,62.47,62.49,62.43,62.44,61897.0,35.2209,35.2322,35.1984,35.204,61897.0
2017-09-18 13:10:00,62.44,62.47,62.43,62.45,100148.0,35.204,35.2209,35.1984,35.2096,100148.0
2017-09-18 13:20:00,62.44,62.45,62.39,62.42,104550.0,35.204,35.2096,35.1758,35.1927,104550.0
2017-09-18 13:30:00,62.43,62.48,62.43,62.48,59630.0,35.1984,35.2266,35.1984,35.2266,59630.0
2017-09-18 13:40:00,62.47,62.51,62.45,62.47,99144.0,35.2209,35.2435,35.2096,35.2209,99144.0
2017-09-18 13:50:00,62.47,62.49,62.44,62.48,75859.0,35.2209,35.2322,35.204,35.2266,75859.0
2017-09-18 14:00:00,62.49,62.49,62.38,62.39,134074.0,35.2322,35.2322,35.1702,35.1758,134074.0
2017-09-18 14:10:00,62.39,62.42,62.35,62.37,68020.0,35.1758,35.1927,35.1533,35.1645,68020.0
2017-09-18 14:20:00,62.37,62.41,62.34,62.39,72722.0,35.1645,35.1871,35.1476,35.1758,72722.0
2017-09-18 14:30:00,62.4,62.41,62.37,62.41,53319.0,35.1814,35.1871,35.1645,35.1871,53319.0
2017-09-18 14:40:00,62.41,62.47,62.41,62.44,70001.0,35.1871,35.2209,35.1871,35.204,70001.0
2017-09-18 14:50:00,62.45,62.48,62.44,62.45,75916.0,35.2096,35.2266,35.204,35.2096,75916.0
2017-09-18 15:00:00,62.44,62.51,62.43,62.5,87546.0,35.204,35.2435,35.1984,35.2378,87546.0
2017-09-18 15:10:00,62.5,62.54,62.47,62.54,128479.0,35.2378,35.2604,35.2209,35.2604,128479.0
2017-09-18 15:20:00,62.54,62.55,62.5,62.53,109288.0,35.2604,35.266,35.2378,35.2547,109288.0
2017-09-18 15:30:00,62.53,62.6,62.5,62.56,216008.0,35.2547,35.2942,35.2378,35.2717,216008.0
2017-09-18 15:40:00,62.57,62.62,62.55,62.6,283572.0,35.2773,35.3055,35.266,35.2942,283572.0
2017-09-18 15:50:00,62.61,62.62,62.54,62.57,401876.0,35.2998,35.3055,35.2604,35.2773,401876.0
2017-09-19 09:30:00,62.55,62.57,62.23,62.3,188490.0,35.266,35.2773,35.0856,35.1251,188490.0
2017-09-19 09:40:00,62.3,62.41,62.23,62.39,131399.0,35.1251,35.1871,35.0856,35.1758,131399.0
2017-09-19 09:50:00,62.39,62.52,62.35,62.45,212349.0,35.1758,35.2491,35.1533,35.2096,212349.0
2017-09-19 10:00:00,62.45,62.47,62.3,62.35,135120.0,35.2096,35.2209,35.1251,35.1533,135120.0
2017-09-19 10:10:00,62.36,62.46,62.31,62.46,134299.0,35.1589,35.2153,35.1307,35.2153,134299.0
2017-09-19 10:20:00,62.45,62.5,62.42,62.5,108328.0,35.2096,35.2378,35.1927,35.2378,108328.0
2017-09-19 10:30:00,62.49,62.49,62.41,62.46,84703.0,35.2322,35.2322,35.1871,35.2153,84703.0
2017-09-19 10:40:00,62.46,62.46,62.26,62.3,195604.0,35.2153,35.2153,35.1025,35.1251,195604.0
2017-09-19 10:50:00,62.3,62.38,62.29,62.3,134230.0,35.1251,35.1702,35.1194,35.1251,134230.0
2017-09-19 11:00:00,62.3,62.37,62.26,62.26,159037.0,35.1251,35.1645,35.1025,35.1025,159037.0
2017-09-19 11:10:00,62.27,62.31,62.21,62.26,97963.0,35.1082,35.1307,35.0743,35.1025,97963.0
2017-09-19 11:20:00,62.25,62.26,62.19,62.23,103849.0,35.0969,35.1025,35.063,35.0856,103849.0
2017-09-19 11:30:00,62.23,62.31,62.22,62.31,133457.0,35.0856,35.1307,35.08,35.1307,133457.0
2017-09-19 11:40:00,62.31,62.32,62.29,62.31,96285.0,35.1307,35.1363,35.1194,35.1307,96285.0
2017-09-19 11:50:00,62.31,62.32,62.24,62.28,114538.0,35.1307,35.1363,35.0912,35.1138,114538.0
2017-09-19 12:00:00,62.28,62.29,62.21,62.24,138078.0,35.1138,35.1194,35.0743,35.0912,138078.0
2017-09-19 12:10:00,62.24,62.31,62.24,62.31,66859.0,35.0912,35.1307,35.0912,35.1307,66859.0
2017-09-19 12:20:00,62.31,62.32,62.27,62.3,112204.0,35.1307,35.1363,35.1082,35.1251,112204.0
2017-09-19 12:30:00,62.3,62.32,62.29,62.32,98895.0,35.1251,35.1363,35.1194,35.1363,98895.0
2017-09-19 12:40:00,62.31,62.42,62.31,62.4,111518.0,35.1307,35.1927,35.1307,35.1814,111518.0
2017-09-19 12:50:00,62.39,62.4,62.32,62.32,97960.0,35.1758,35.1814,35.1363,35.1363,97960.0
2017-09-19 13:00:00,62.31,62.34,62.27,62.28,74366.0,35.1307,35.1476,35.1082,35.1138,74366.0
2017-09-19 13:10:00,62.29,62.31,62.25,62.26,77457.0,35.1194,35.1307,35.0969,35.1025,77457.0
2017-09-19 13:20:00,62.26,62.3,62.24,62.29,67706.0,35.1025,35.1251,35.0912,35.1194,67706.0
2017-09-19 13:30:00,62.29,62.29,62.26,62.28,82799.0,35.1194,35.1194,35.1025,35.1138,82799.0
2017-09-19 13:40:00,62.28,62.35,62.27,62.33,84029.0,35.1138,35.1533,35.1082,35.142,84029.0
2017-09-19 13:50:00,62.34,62.34,62.3,62.34,94219.0,35.1476,35.1476,35.1251,35.1476,94219.0
2017-09-19 14:00:00,62.34,62.34,62.3,62.33,93386.0,35.1476,35.1476,35.1251,35.142,93386.0
2017-09-19 14:10:00,62.33,62.34,62.25,62.27,76478.0,35.142,35.1476,35.0969,35.1082,76478.0
2017-09-19 14:20:00,62.26,62.28,62.22,62.25,91804.0,35.1025,35.1138,35.08,35.0969,91804.0
2017-09-19 14:30:00,62.25,62.29,62.24,62.27,80189.0,35.0969,35.1194,35.0912,35.1082,80189.0
2017-09-19 14:40:00,62.27,62.28,62.22,62.25,66972.0,35.1082,35.1138,35.08,35.0969,66972.0
2017-09-19 14:50:00,62.25,62.26,62.17,62.26,94900.0,35.0969,35.1025,35.0518,35.1025,94900.0
2017-09-19 15:00:00,62.27,62.28,62.24,62.25,94320.0,35.1082,35.1138,35.0912,35.0969,94320.0
2017-09-19 15:10:00,62.25,62.3,62.23,62.3,94274.0,35.0969,35.1251,35.0856,35.1251,94274.0
2017-09-19 15:20:00,62.3,62.32,62.27,62.31,95445.0,35.1251,35.1363,35.1082,35.1307,95445.0
2017-09-19 15:30:00,62.31,62.31,62.23,62.26,112108.0,35.1307,35.1307,35.0856,35.1025,112108.0
2017-09-19 15:40:00,62.27,62.3,62.21,62.3,163263.0,35.1082,35.1251,35.0743,35.1251,163263.0
2017-09-19 15:50:00,62.3,62.32,62.22,62.24,367293.0,35.1251,35.1363,35.08,35.0912,367293.0
2017-09-20 09:30:00,62.3,62.33,62.21,62.32,174319.0,35.1251,35.142,35.0743,35.1363,174319.0
2017-09-20 09:40:00,62.32,62.38,62.19,62.23,69908.0,35.1363,35.1702,35.063,35.0856,69908.0
2017-09-20 09:50:00,62.23,62.26,62.16,62.26,65133.0,35.0856,35.1025,35.0461,35.1025,65133.0
2017-09-20 10:00:00,62.25,62.3,62.19,62.2,59537.0,35.0969,35.1251,35.063,35.0687,59537.0
2017-09-20 10:10:00,62.19,62.23,62.14,62.14,73376.0,35.063,35.0856,35.0349,35.0349,73376.0
2017-09-20 10:20:00,62.14,62.15,62.08,62.13,76804.0,35.0349,35.0405,35.001,35.0292,76804.0
2017-09-20 10:30:00,62.14,62.15,62.09,62.12,73782.0,35.0349,35.0405,35.0067,35.0236,73782.0
2017-09-20 10:40:00,62.12,62.19,62.1,62.15,72086.0,35.0236,35.063,35.0123,35.0405,72086.0
2017-09-20 10:50:00,62.15,62.15,62.04,62.05,159163.0,35.0405,35.0405,34.9785,34.9841,159163.0
2017-09-20 11:00:00,62.06,62.12,62.03,62.11,90254.0,34.9898,35.0236,34.9728,35.0179,90254.0
2017-09-20 11:10:00,62.12,62.12,62.03,62.04,51161.0,35.0236,35.0236,34.9728,34.9785,51161.0
2017-09-20 11:20:00,62.03,62.06,62.0,62.04,77109.0,34.9728,34.9898,34.9559,34.9785,77109.0
2017-09-20 11:30:00,62.05,62.14,62.05,62.1,75071.0,34.9841,35.0349,34.9841,35.0123,75071.0
2017-09-20 11:40:00,62.1,62.11,62.02,62.1,60383.0,35.0123,35.0179,34.9672,35.0123,60383.0
2017-09-20 11:50:00,62.1,62.12,62.05,62.08,54863.0,35.0123,35.0236,34.9841,35.001,54863.0
2017-09-20 12:00:00,62.07,62.07,62.01,62.02,48355.0,34.9954,34.9954,34.9616,34.9672,48355.0
2017-09-20 12:10:00,62.02,62.04,62.01,62.01,45336.0,34.9672,34.9785,34.9616,34.9616,45336.0
2017-09-20 12:20:00,62.02,62.02,61.96,61.98,79951.0,34.9672,34.9672,34.9334,34.9446,79951.0
2017-09-20 12:30:00,61.98,61.98,61.85,61.87,145144.0,34.9446,34.9446,34.8714,34.8826,145144.0
2017-09-20 12:40:00,61.88,61.91,61.86,61.87,47821.0,34.8883,34.9052,34.877,34.8826,47821.0
2017-09-20 12:50:00,61.87,61.87,61.76,61.78,88003.0,34.8826,34.8826,34.8206,34.8319,88003.0
2017-09-20 13:00:00,61.77,61.88,61.76,61.88,73580.0,34.8263,34.8883,34.8206,34.8883,73580.0
2017-09-20 13:10:00,61.88,61.89,61.77,61.78,66468.0,34.8883,34.8939,34.8263,34.8319,66468.0
2017-09-20 13:20:00,61.78,61.79,61.73,61.78,68629.0,34.8319,34.8375,34.8037,34.8319,68629.0
2017-09-20 13:30:00,61.78,61.8,61.74,61.75,40607.0,34.8319,34.8432,34.8093,34.815,40607.0
2017-09-20 13:40:00,61.74,61.75,61.63,61.65,99587.0,34.8093,34.815,34.7473,34.7586,99587.0
2017-09-20 13:50:00,61.65,61.73,61.64,61.69,68011.0,34.7586,34.8037,34.753,34.7811,68011.0
2017-09-20 14:00:00,61.69,61.7,61.45,61.47,173752.0,34.7811,34.7868,34.6458,34.6571,173752.0
2017-09-20 14:10:00,61.47,61.53,61.25,61.26,219115.0,34.6571,34.6909,34.5331,34.5387,219115.0
2017-09-20 14:20:00,61.27,61.29,61.01,61.16,278801.0,34.5443,34.5556,34.3978,34.4823,278801.0
2017-09-20 14:30:00,61.16,61.18,60.85,60.96,335898.0,34.4823,34.4936,34.3075,34.3696,335898.0
2017-09-20 14:40:00,60.96,61.0,60.78,60.96,269583.0,34.3696,34.3921,34.2681,34.3696,269583.0
2017-09-20 14:50:00,60.96,61.16,60.96,61.02,210858.0,34.3696,34.4823,34.3696,34.4034,210858.0
2017-09-20 15:00:00,61.03,61.08,60.97,61.03,195999.0,34.409,34.4372,34.3752,34.409,195999.0
2017-09-20 15:10:00,61.03,61.09,61.02,61.06,148054.0,34.409,34.4429,34.4034,34.4259,148054.0
2017-09-20 15:20:00,61.06,61.11,61.03,61.03,159146.0,34.4259,34.4541,34.409,34.409,159146.0
2017-09-20 15:30:00,61.03,61.13,61.03,61.08,254453.0,34.409,34.4654,34.409,34.4372,254453.0
2017-09-20 15:40:00,61.07,61.15,61.04,61.14,205434.0,34.4316,34.4767,34.4147,34.4711,205434.0
2017-09-20 15:50:00,61.13,61.22,61.12,61.21,509066.0,34.4654,34.5162,34.4598,34.5105,509066.0
2017-09-21 09:30:00,61.11,61.23,60.78,60.93,466131.0,34.4541,34.5218,34.2681,34.3527,466131.0
2017-09-21 09:40:00,60.94,61.27,60.92,61.22,265431.0,34.3583,34.5443,34.347,34.5162,265431.0
2017-09-21 09:50:00,61.21,61.38,61.14,61.27,186287.0,34.5105,34.6064,34.4711,34.5443,186287.0
2017-09-21 10:00:00,61.27,61.4,61.25,61.28,217772.0,34.5443,34.6176,34.5331,34.55,217772.0
2017-09-21 10:10:00,61.27,61.29,61.04,61.19,189636.0,34.5443,34.5556,34.4147,34.4992,189636.0
2017-09-21 10:20:00,61.19,61.35,61.18,61.21,105121.0,34.4992,34.5895,34.4936,34.5105,105121.0
2017-09-21 10:30:00,61.22,61.37,61.21,61.34,132103.0,34.5162,34.6007,34.5105,34.5838,132103.0
2017-09-21 10:40:00,61.34,61.43,61.31,61.42,139835.0,34.5838,34.6346,34.5669,34.6289,139835.0
2017-09-21 10:50:00,61.42,61.44,61.34,61.43,158576.0,34.6289,34.6402,34.5838,34.6346,158576.0
2017-09-21 11:00:00,61.44,61.48,61.35,61.39,109480.0,34.6402,34.6627,34.5895,34.612,109480.0
2017-09-21 11:10:00,61.39,61.47,61.37,61.46,100484.0,34.612,34.6571,34.6007,34.6515,100484.0
2017-09-21 11:20:00,61.46,61.55,61.44,61.54,118131.0,34.6515,34.7022,34.6402,34.6966,118131.0
2017-09-21 11:30:00,61.55,61.55,61.47,61.51,146785.0,34.7022,34.7022,34.6571,34.6797,146785.0
2017-09-21 11:40:00,61.5,61.51,61.44,61.49,83030.0,34.674,34.6797,34.6402,34.6684,83030.0
2017-09-21 11:50:00,61.48,61.52,61.42,61.45,105527.0,34.6627,34.6853,34.6289,34.6458,105527.0
2017-09-21 12:00:00,61.44,61.48,61.35,61.39,56974.0,34.6402,34.6627,34.5895,34.612,56974.0
2017-09-21 12:10:00,61.39,61.46,61.38,61.4,48952.0,34.612,34.6515,34.6064,34.6176,48952.0
2017-09-21 12:20:00,61.39,61.43,61.36,61.38,47578.0,34.612,34.6346,34.5951,34.6064,47578.0
2017-09-21 12:30:00,61.37,61.38,61.3,61.34,41821.0,34.6007,34.6064,34.5613,34.5838,41821.0
2017-09-21 12:40:00,61.34,61.34,61.29,61.3,63046.0,34.5838,34.5838,34.5556,34.5613,63046.0
2017-09-21 12:50:00,61.3,61.31,61.24,61.24,88866.0,34.5613,34.5669,34.5274,34.5274,88866.0
2017-09-21 13:00:00,61.24,61.31,61.24,61.29,65959.0,34.5274,34.5669,34.5274,34.5556,65959.0
2017-09-21 13:10:00,61.3,61.32,61.28,61.29,46178.0,34.5613,34.5725,34.55,34.5556,46178.0
2017-09-21 13:20:00,61.28,61.32,61.28,61.3,37817.0,34.55,34.5725,34.55,34.5613,37817.0
2017-09-21 13:30:00,61.29,61.31,61.28,61.3,58127.0,34.5556,34.5669,34.55,34.5613,58127.0
2017-09-21 13:40:00,61.31,61.32,61.28,61.3,51823.0,34.5669,34.5725,34.55,34.5613,51823.0
2017-09-21 13:50:00,61.3,61.34,61.29,61.33,134808.0,34.5613,34.5838,34.5556,34.5782,134808.0
2017-09-21 14:00:00,61.33,61.34,61.28,61.28,152646.0,34.5782,34.5838,34.55,34.55,152646.0
2017-09-21 14:10:00,61.28,61.29,61.18,61.26,145339.0,34.55,34.5556,34.4936,34.5387,145339.0
2017-09-21 14:20:00,61.25,61.29,61.21,61.29,84259.0,34.5331,34.5556,34.5105,34.5556,84259.0
2017-09-21 14:30:00,61.28,61.32,61.27,61.3,88482.0,34.55,34.5725,34.5443,34.5613,88482.0
2017-09-21 14:40:00,61.31,61.34,61.29,61.32,88413.0,34.5669,34.5838,34.5556,34.5725,88413.0
2017-09-21 14:50:00,61.32,61.41,61.3,61.41,111966.0,34.5725,34.6233,34.5613,34.6233,111966.0
2017-09-21 15:00:00,61.41,61.45,61.35,61.39,106031.0,34.6233,34.6458,34.5895,34.612,106031.0
2017-09-21 15:10:00,61.39,61.39,61.3,61.31,90677.0,34.612,34.612,34.5613,34.5669,90677.0
2017-09-21 15:20:00,61.3,61.34,61.29,61.3,91282.0,34.5613,34.5838,34.5556,34.5613,91282.0
2017-09-21 15:30:00,61.3,61.41,61.29,61.39,181620.0,34.5613,34.6233,34.5556,34.612,181620.0
2017-09-21 15:40:00,61.39,61.55,61.38,61.51,328541.0,34.612,34.7022,34.6064,34.6797,328541.0
2017-09-21 15:50:00,61.49,61.52,61.48,61.49,445185.0,34.6684,34.6853,34.6627,34.6684,445185.0
2017-09-22 09:30:00,61.55,61.69,61.46,61.51,223376.0,34.7022,34.7811,34.6515,34.6797,223376.0
2017-09-22 09:40:00,61.52,61.7,61.43,61.7,149453.0,34.6853,34.7868,34.6346,34.7868,149453.0
2017-09-22 09:50:00,61.7,61.75,61.6,61.62,148665.0,34.7868,34.815,34.7304,34.7417,148665.0
2017-09-22 10:00:00,61.62,61.8,61.58,61.77,140114.0,34.7417,34.8432,34.7191,34.8263,140114.0
2017-09-22 10:10:00,61.76,61.93,61.76,61.88,240728.0,34.8206,34.9165,34.8206,34.8883,240728.0
2017-09-22 10:20:00,61.89,62.04,61.86,62.01,202374.0,34.8939,34.9785,34.877,34.9616,202374.0
2017-09-22 10:30:00,62.02,62.08,62.0,62.05,174781.0,34.9672,35.001,34.9559,34.9841,174781.0
2017-09-22 10:40:00,62.05,62.09,62.04,62.05,127451.0,34.9841,35.0067,34.9785,34.9841,127451.0
2017-09-22 10:50:00,62.05,62.13,62.05,62.09,116390.0,34.9841,35.0292,34.9841,35.0067,116390.0
2017-09-22 11:00:00,62.09,62.19,62.08,62.19,149932.0,35.0067,35.063,35.001,35.063,149932.0
2017-09-22 11:10:00,62.19,62.37,62.18,62.35,226438.0,35.063,35.1645,35.0574,35.1533,226438.0
2017-09-22 11:20:00,62.34,62.45,62.34,62.41,214726.0,35.1476,35.2096,35.1476,35.1871,214726.0
2017-09-22 11:30:00,62.42,62.48,62.37,62.43,260900.0,35.1927,35.2266,35.1645,35.1984,260900.0
2017-09-22 11:40:00,62.42,62.57,62.42,62.57,221071.0,35.1927,35.2773,35.1927,35.2773,221071.0
2017-09-22 11:50:00,62.57,62.7,62.5,62.68,308151.0,35.2773,35.3506,35.2378,35.3393,308151.0
2017-09-22 12:00:00,62.68,62.71,62.54,62.57,155977.0,35.3393,35.3562,35.2604,35.2773,155977.0
2017-09-22 12:10:00,62.57,62.67,62.56,62.66,168728.0,35.2773,35.3337,35.2717,35.328,168728.0
2017-09-22 12:20:00,62.66,62.72,62.65,62.68,213809.0,35.328,35.3619,35.3224,35.3393,213809.0
2017-09-22 12:30:00,62.69,62.69,62.49,62.53,160305.0,35.345,35.345,35.2322,35.2547,160305.0
2017-09-22 12:40:00,62.52,62.55,62.48,62.53,101530.0,35.2491,35.266,35.2266,35.2547,101530.0
2017-09-22 12:50:00,62.52,62.53,62.41,62.43,103347.0,35.2491,35.2547,35.1871,35.1984,103347.0
2017-09-22 13:00:00,62.42,62.46,62.4,62.46,59045.0,35.1927,35.2153,35.1814,35.2153,59045.0
2017-09-22 13:10:00,62.46,62.57,62.45,62.56,173023.0,35.2153,35.2773,35.2096,35.2717,173023.0
2017-09-22 13:20:00,62.56,62.63,62.49,62.5,203572.0,35.2717,35.3111,35.2322,35.2378,203572.0
2017-09-22 13:30:00,62.49,62.55,62.47,62.52,85311.0,35.2322,35.266,35.2209,35.2491,85311.0
2017-09-22 13:40:00,62.53,62.54,62.51,62.54,65547.0,35.2547,35.2604,35.2435,35.2604,65547.0
2017-09-22 13:50:00,62.54,62.57,62.53,62.55,139766.0,35.2604,35.2773,35.2547,35.266,139766.0
2017-09-22 14:00:00,62.55,62.57,62.52,62.55,124177.0,35.266,35.2773,35.2491,35.266,124177.0
2017-09-22 14:10:00,62.55,62.59,62.52,62.54,150244.0,35.266,35.2886,35.2491,35.2604,150244.0
2017-09-22 14:20:00,62.53,62.58,62.53,62.58,105625.0,35.2547,35.2829,35.2547,35.2829,105625.0
2017-09-22 14:30:00,62.58,62.58,62.48,62.48,144922.0,35.2829,35.2829,35.2266,35.2266,144922.0
2017-09-22 14:40:00,62.48,62.51,62.46,62.49,88672.0,35.2266,35.2435,35.2153,35.2322,88672.0
2017-09-22 14:50:00,62.49,62.5,62.46,62.48,102671.0,35.2322,35.2378,35.2153,35.2266,102671.0
2017-09-22 15:00:00,62.47,62.52,62.46,62.51,139320.0,35.2209,35.2491,35.2153,35.2435,139320.0
2017-09-22 15:10:00,62.51,62.63,62.5,62.63,236051.0,35.2435,35.3111,35.2378,35.3111,236051.0
2017-09-22 15:20:00,62.63,62.65,62.62,62.65,273452.0,35.3111,35.3224,35.3055,35.3224,273452.0
2017-09-22 15:30:00,62.65,62.66,62.54,62.55,273070.0,35.3224,35.328,35.2604,35.266,273070.0
2017-09-22 15:40:00,62.56,62.62,62.54,62.54,325444.0,35.2717,35.3055,35.2604,35.2604,325444.0
2017-09-22 15:50:00,62.54,62.55,62.47,62.47,757625.0,35.2604,35.266,35.2209,35.2209,757625.0
2017-09-25 09:30:00,62.51,62.79,62.44,62.78,305271.0,35.2435,35.4013,35.204,35.3957,305271.0
2017-09-25 09:40:00,62.78,62.94,62.76,62.91,168672.0,35.3957,35.4859,35.3844,35.469,168672.0
2017-09-25 09:50:00,62.92,63.16,62.82,63.16,431816.0,35.4746,35.6099,35.4182,35.6099,431816.0
2017-09-25 10:00:00,63.16,63.23,63.09,63.16,374421.0,35.6099,35.6494,35.5705,35.6099,374421.0
2017-09-25 10:10:00,63.16,63.39,63.12,63.38,296189.0,35.6099,35.7396,35.5874,35.734,296189.0
2017-09-25 10:20:00,63.39,63.54,63.32,63.51,418204.0,35.7396,35.8242,35.7001,35.8073,418204.0
2017-09-25 10:30:00,63.5,63.55,63.37,63.51,275022.0,35.8016,35.8298,35.7283,35.8073,275022.0
2017-09-25 10:40:00,63.51,63.51,63.34,63.43,213957.0,35.8073,35.8073,35.7114,35.7622,213957.0
2017-09-25 10:50:00,63.42,63.59,63.42,63.56,350667.0,35.7565,35.8524,35.7565,35.8355,350667.0
2017-09-25 11:00:00,63.57,63.65,63.49,63.62,250214.0,35.8411,35.8862,35.796,35.8693,250214.0
2017-09-25 11:10:00,63.61,63.66,63.38,63.43,221895.0,35.8637,35.8918,35.734,35.7622,221895.0
2017-09-25 11:20:00,63.44,63.54,63.43,63.53,193922.0,35.7678,35.8242,35.7622,35.8185,193922.0
2017-09-25 11:30:00,63.53,63.57,63.44,63.48,264029.0,35.8185,35.8411,35.7678,35.7904,264029.0
2017-09-25 11:40:00,63.48,63.52,63.42,63.51,114181.0,35.7904,35.8129,35.7565,35.8073,114181.0
2017-09-25 11:50:00,63.51,63.59,63.49,63.51,149891.0,35.8073,35.8524,35.796,35.8073,149891.0
2017-09-25 12:00:00,63.51,63.6,63.49,63.6,110184.0,35.8073,35.858,35.796,35.858,110184.0
2017-09-25 12:10:00,63.59,63.82,63.59,63.82,240792.0,35.8524,35.9821,35.8524,35.9821,240792.0
2017-09-25 12:20:00,63.82,63.82,63.68,63.69,164381.0,35.9821,35.9821,35.9031,35.9088,164381.0
2017-09-25 12:30:00,63.69,63.69,63.54,63.59,167342.0,35.9088,35.9088,35.8242,35.8524,167342.0
2017-09-25 12:40:00,63.58,63.67,63.56,63.67,115505.0,35.8467,35.8975,35.8355,35.8975,115505.0
2017-09-25 12:50:00,63.66,63.76,63.66,63.71,145730.0,35.8918,35.9482,35.8918,35.92,145730.0
2017-09-25 13:00:00,63.71,63.71,63.59,63.64,165496.0,35.92,35.92,35.8524,35.8806,165496.0
2017-09-25 13:10:00,63.63,63.74,63.61,63.61,211590.0,35.8749,35.9369,35.8637,35.8637,211590.0
2017-09-25 13:20:00,63.61,63.62,63.5,63.58,139758.0,35.8637,35.8693,35.8016,35.8467,139758.0
2017-09-25 13:30:00,63.57,63.6,63.54,63.59,123919.0,35.8411,35.858,35.8242,35.8524,123919.0
2017-09-25 13:40:00,63.59,63.65,63.58,63.61,97916.0,35.8524,35.8862,35.8467,35.8637,97916.0
2017-09-25 13:50:00,63.61,63.67,63.58,63.67,111865.0,35.8637,35.8975,35.8467,35.8975,111865.0
2017-09-25 14:00:00,63.66,63.67,63.59,63.63,137833.0,35.8918,35.8975,35.8524,35.8749,137833.0
2017-09-25 14:10:00,63.64,63.85,63.61,63.85,202697.0,35.8806,35.999,35.8637,35.999,202697.0
2017-09-25 14:20:00,63.85,63.85,63.66,63.72,195891.0,35.999,35.999,35.8918,35.9257,195891.0
2017-09-25 14:30:00,63.73,63.74,63.65,63.72,200191.0,35.9313,35.9369,35.8862,35.9257,200191.0
2017-09-25 14:40:00,63.72,63.73,63.59,63.64,204987.0,35.9257,35.9313,35.8524,35.8806,204987.0
2017-09-25 14:50:00,63.63,63.71,63.63,63.67,190335.0,35.8749,35.92,35.8749,35.8975,190335.0
2017-09-25 15:00:00,63.68,63.7,63.54,63.55,177821.0,35.9031,35.9144,35.8242,35.8298,177821.0
2017-09-25 15:10:00,63.56,63.65,63.53,63.61,196319.0,35.8355,35.8862,35.8185,35.8637,196319.0
2017-09-25 15:20:00,63.62,63.69,63.61,63.66,188314.0,35.8693,35.9088,35.8637,35.8918,188314.0
2017-09-25 15:30:00,63.66,63.7,63.62,63.68,259149.0,35.8918,35.9144,35.8693,35.9031,259149.0
2017-09-25 15:40:00,63.68,63.8,63.67,63.78,457063.0,35.9031,35.9708,35.8975,35.9595,457063.0
2017-09-25 15:50:00,63.78,63.82,63.75,63.77,882848.0,35.9595,35.9821,35.9426,35.9539,882848.0
2017-09-26 09:30:00,64.15,64.21,64.03,64.19,722998.0,36.1681,36.2019,36.1005,36.1907,722998.0
2017-09-26 09:40:00,64.2,64.5,64.18,64.49,383842.0,36.1963,36.3654,36.185,36.3598,383842.0
2017-09-26 09:50:00,64.48,64.98,64.48,64.81,565044.0,36.3542,36.6361,36.3542,36.5402,565044.0
2017-09-26 10:00:00,64.81,64.88,64.69,64.72,423752.0,36.5402,36.5797,36.4726,36.4895,423752.0
2017-09-26 10:10:00,64.72,64.86,64.62,64.78,321380.0,36.4895,36.5684,36.4331,36.5233,321380.0
2017-09-26 10:20:00,64.78,65.17,64.78,65.1,423836.0,36.5233,36.7432,36.5233,36.7037,423836.0
2017-09-26 10:30:00,65.09,65.14,64.93,65.0,337527.0,36.6981,36.7263,36.6079,36.6473,337527.0
2017-09-26 10:40:00,65.01,65.04,64.81,64.84,233754.0,36.653,36.6699,36.5402,36.5571,233754.0
2017-09-26 10:50:00,64.84,64.91,64.8,64.84,245103.0,36.5571,36.5966,36.5346,36.5571,245103.0
2017-09-26 11:00:00,64.84,64.93,64.83,64.91,139306.0,36.5571,36.6079,36.5515,36.5966,139306.0
2017-09-26 11:10:00,64.91,64.93,64.82,64.86,213640.0,36.5966,36.6079,36.5459,36.5684,213640.0
2017-09-26 11:20:00,64.86,64.89,64.66,64.71,386082.0,36.5684,36.5853,36.4556,36.4838,386082.0
2017-09-26 11:30:00,64.7,64.74,64.67,64.7,219546.0,36.4782,36.5008,36.4613,36.4782,219546.0
2017-09-26 11:40:00,64.7,64.76,64.68,64.7,323282.0,36.4782,36.512,36.4669,36.4782,323282.0
2017-09-26 11:50:00,64.71,64.74,64.67,64.71,222298.0,36.4838,36.5008,36.4613,36.4838,222298.0
2017-09-26 12:00:00,64.72,64.72,64.57,64.65,140124.0,36.4895,36.4895,36.4049,36.45,140124.0
2017-09-26 12:10:00,64.65,64.84,64.65,64.82,152130.0,36.45,36.5571,36.45,36.5459,152130.0
2017-09-26 12:20:00,64.81,64.82,64.71,64.73,263452.0,36.5402,36.5459,36.4838,36.4951,263452.0
2017-09-26 12:30:00,64.73,64.73,64.65,64.68,206626.0,36.4951,36.4951,36.45,36.4669,206626.0
2017-09-26 12:40:00,64.68,64.69,64.65,64.67,118742.0,36.4669,36.4726,36.45,36.4613,118742.0
2017-09-26 12:50:00,64.66,64.7,64.65,64.67,118556.0,36.4556,36.4782,36.45,36.4613,118556.0
2017-09-26 13:00:00,64.67,64.77,64.67,64.74,121130.0,36.4613,36.5177,36.4613,36.5008,121130.0
2017-09-26 13:10:00,64.74,64.75,64.68,64.7,109919.0,36.5008,36.5064,36.4669,36.4782,109919.0
2017-09-26 13:20:00,64.7,64.74,64.7,64.73,103389.0,36.4782,36.5008,36.4782,36.4951,103389.0
2017-09-26 13:30:00,64.73,64.8,64.73,64.79,142735.0,36.4951,36.5346,36.4951,36.5289,142735.0
2017-09-26 13:40:00,64.78,64.79,64.7,64.74,93595.0,36.5233,36.5289,36.4782,36.5008,93595.0
2017-09-26 13:50:00,64.74,64.78,64.65,64.67,133449.0,36.5008,36.5233,36.45,36.4613,133449.0
2017-09-26 14:00:00,64.67,64.68,64.55,64.64,127506.0,36.4613,36.4669,36.3936,36.4444,127506.0
2017-09-26 14:10:00,64.63,64.7,64.63,64.67,135550.0,36.4387,36.4782,36.4387,36.4613,135550.0
2017-09-26 14:20:00,64.67,64.7,64.6,64.61,157498.0,36.4613,36.4782,36.4218,36.4275,157498.0
2017-09-26 14:30:00,64.6,64.61,64.51,64.52,188564.0,36.4218,36.4275,36.3711,36.3767,188564.0
2017-09-26 14:40:00,64.52,64.57,64.51,64.57,160478.0,36.3767,36.4049,36.3711,36.4049,160478.0
2017-09-26 14:50:00,64.56,64.62,64.55,64.56,142520.0,36.3993,36.4331,36.3936,36.3993,142520.0
2017-09-26 15:00:00,64.56,64.7,64.56,64.66,235022.0,36.3993,36.4782,36.3993,36.4556,235022.0
2017-09-26 15:10:00,64.66,64.71,64.61,64.71,183049.0,36.4556,36.4838,36.4275,36.4838,183049.0
2017-09-26 15:20:00,64.7,64.72,64.66,64.71,168124.0,36.4782,36.4895,36.4556,36.4838,168124.0
2017-09-26 15:30:00,64.7,64.72,64.64,64.66,357800.0,36.4782,36.4895,36.4444,36.4556,357800.0
2017-09-26 15:40:00,64.66,64.66,64.54,64.59,370925.0,36.4556,36.4556,36.388,36.4162,370925.0
2017-09-26 15:50:00,64.59,64.59,64.42,64.54,1211567.0,36.4162,36.4162,36.3203,36.388,1211567.0
2017-09-27 09:30:00,64.48,64.52,64.12,64.13,251430.0,36.3542,36.3767,36.1512,36.1568,251430.0
2017-09-27 09:40:00,64.13,64.31,64.13,64.24,385026.0,36.1568,36.2583,36.1568,36.2188,385026.0
2017-09-27 09:50:00,64.24,64.38,64.21,64.38,151413.0,36.2188,36.2978,36.2019,36.2978,151413.0
2017-09-27 10:00:00,64.37,64.47,64.25,64.32,215787.0,36.2921,36.3485,36.2245,36.264,215787.0
2017-09-27 10:10:00,64.31,64.42,64.28,64.37,129166.0,36.2583,36.3203,36.2414,36.2921,129166.0
2017-09-27 10:20:00,64.35,64.37,64.24,64.3,154921.0,36.2809,36.2921,36.2188,36.2527,154921.0
2017-09-27 10:30:00,64.29,64.32,64.22,64.27,116903.0,36.247,36.264,36.2076,36.2358,116903.0
2017-09-27 10:40:00,64.26,64.28,64.2,64.21,168607.0,36.2301,36.2414,36.1963,36.2019,168607.0
2017-09-27 10:50:00,64.21,64.26,63.98,64.09,235043.0,36.2019,36.2301,36.0723,36.1343,235043.0
2017-09-27 11:00:00,64.09,64.16,64.05,64.15,178120.0,36.1343,36.1737,36.1117,36.1681,178120.0
2017-09-27 11:10:00,64.15,64.25,64.12,64.15,185385.0,36.1681,36.2245,36.1512,36.1681,185385.0
2017-09-27 11:20:00,64.15,64.25,64.13,64.16,209040.0,36.1681,36.2245,36.1568,36.1737,209040.0
2017-09-27 11:30:00,64.15,64.27,64.13,64.22,176013.0,36.1681,36.2358,36.1568,36.2076,176013.0
2017-09-27 11:40:00,64.23,64.28,64.2,64.25,143167.0,36.2132,36.2414,36.1963,36.2245,143167.0
2017-09-27 11:50:00,64.25,64.29,64.18,64.19,92515.0,36.2245,36.247,36.185,36.1907,92515.0
2017-09-27 12:00:00,64.18,64.3,64.18,64.27,104864.0,36.185,36.2527,36.185,36.2358,104864.0
2017-09-27 12:10:00,64.28,64.31,64.24,64.26,90093.0,36.2414,36.2583,36.2188,36.2301,90093.0
2017-09-27 12:20:00,64.26,64.26,64.14,64.17,109437.0,36.2301,36.2301,36.1625,36.1794,109437.0
2017-09-27 12:30:00,64.17,64.17,64.05,64.12,94898.0,36.1794,36.1794,36.1117,36.1512,94898.0
2017-09-27 12:40:00,64.12,64.18,64.07,64.17,114987.0,36.1512,36.185,36.123,36.1794,114987.0
2017-09-27 12:50:00,64.16,64.21,64.12,64.18,143245.0,36.1737,36.2019,36.1512,36.185,143245.0
2017-09-27 13:00:00,64.18,64.2,63.92,63.94,150770.0,36.185,36.1963,36.0384,36.0497,150770.0
2017-09-27 13:10:00,63.93,63.94,63.82,63.88,122263.0,36.0441,36.0497,35.9821,36.0159,122263.0
2017-09-27 13:20:00,63.87,63.89,63.83,63.85,145519.0,36.0102,36.0215,35.9877,35.999,145519.0
2017-09-27 13:30:00,63.85,63.87,63.74,63.78,178976.0,35.999,36.0102,35.9369,35.9595,178976.0
2017-09-27 13:40:00,63.77,63.91,63.77,63.81,193599.0,35.9539,36.0328,35.9539,35.9764,193599.0
2017-09-27 13:50:00,63.81,63.93,63.76,63.89,141296.0,35.9764,36.0441,35.9482,36.0215,141296.0
2017-09-27 14:00:00,63.9,63.97,63.89,63.97,135123.0,36.0272,36.0666,36.0215,36.0666,135123.0
2017-09-27 14:10:00,63.96,64.19,63.96,64.18,129449.0,36.061,36.1907,36.061,36.185,129449.0
2017-09-27 14:20:00,64.17,64.27,64.15,64.15,126516.0,36.1794,36.2358,36.1681,36.1681,126516.0
2017-09-27 14:30:00,64.15,64.2,64.1,64.14,139211.0,36.1681,36.1963,36.1399,36.1625,139211.0
2017-09-27 14:40:00,64.14,64.28,64.13,64.2,181360.0,36.1625,36.2414,36.1568,36.1963,181360.0
2017-09-27 14:50:00,64.2,64.23,64.17,64.22,113005.0,36.1963,36.2132,36.1794,36.2076,113005.0
2017-09-27 15:00:00,64.23,64.32,64.2,64.31,137539.0,36.2132,36.264,36.1963,36.2583,137539.0
2017-09-27 15:10:00,64.31,64.32,64.26,64.31,200764.0,36.2583,36.264,36.2301,36.2583,200764.0
2017-09-27 15:20:00,64.31,64.34,64.29,64.3,167410.0,36.2583,36.2752,36.247,36.2527,167410.0
2017-09-27 15:30:00,64.3,64.37,64.29,64.37,226555.0,36.2527,36.2921,36.247,36.2921,226555.0
2017-09-27 15:40:00,64.37,64.4,64.33,64.37,390201.0,36.2921,36.3091,36.2696,36.2921,390201.0
2017-09-27 15:50:00,64.37,64.42,64.33,64.42,931964.0,36.2921,36.3203,36.2696,36.3203,931964.0
2017-09-28 09:30:00,64.49,64.82,64.41,64.63,352641.0,36.3598,36.5459,36.3147,36.4387,352641.0
2017-09-28 09:40:00,64.63,64.84,64.47,64.51,180863.0,36.4387,36.5571,36.3485,36.3711,180863.0
2017-09-28 09:50:00,64.52,64.52,64.31,64.34,152001.0,36.3767,36.3767,36.2583,36.2752,152001.0
2017-09-28 10:00:00,64.35,64.4,64.04,64.09,175556.0,36.2809,36.3091,36.1061,36.1343,175556.0
2017-09-28 10:10:00,64.09,64.18,64.08,64.15,130403.0,36.1343,36.185,36.1286,36.1681,130403.0
2017-09-28 10:20:00,64.14,64.26,64.12,64.24,129550.0,36.1625,36.2301,36.1512,36.2188,129550.0
2017-09-28 10:30:00,64.23,64.32,64.21,64.31,158547.0,36.2132,36.264,36.2019,36.2583,158547.0
2017-09-28 10:40:00,64.31,64.39,64.29,64.33,102171.0,36.2583,36.3034,36.247,36.2696,102171.0
2017-09-28 10:50:00,64.33,64.36,64.24,64.28,108064.0,36.2696,36.2865,36.2188,36.2414,108064.0
2017-09-28 11:00:00,64.28,64.28,64.11,64.19,158728.0,36.2414,36.2414,36.1456,36.1907,158728.0
2017-09-28 11:10:00,64.2,64.23,64.15,64.2,76754.0,36.1963,36.2132,36.1681,36.1963,76754.0
2017-09-28 11:20:00,64.2,64.28,64.15,64.26,91665.0,36.1963,36.2414,36.1681,36.2301,91665.0
2017-09-28 11:30:00,64.27,64.3,64.23,64.27,65004.0,36.2358,36.2527,36.2132,36.2358,65004.0
2017-09-28 11:40:00,64.27,64.31,64.25,64.27,75498.0,36.2358,36.2583,36.2245,36.2358,75498.0
2017-09-28 11:50:00,64.27,64.38,64.24,64.31,82888.0,36.2358,36.2978,36.2188,36.2583,82888.0
2017-09-28 12:00:00,64.31,64.35,64.24,64.33,72673.0,36.2583,36.2809,36.2188,36.2696,72673.0
2017-09-28 12:10:00,64.33,64.34,64.25,64.27,63621.0,36.2696,36.2752,36.2245,36.2358,63621.0
2017-09-28 12:20:00,64.27,64.33,64.23,64.27,94160.0,36.2358,36.2696,36.2132,36.2358,94160.0
2017-09-28 12:30:00,64.27,64.29,64.24,64.26,48394.0,36.2358,36.247,36.2188,36.2301,48394.0
2017-09-28 12:40:00,64.27,64.29,64.24,64.27,83056.0,36.2358,36.247,36.2188,36.2358,83056.0
2017-09-28 12:50:00,64.27,64.27,64.24,64.25,71021.0,36.2358,36.2358,36.2188,36.2245,71021.0
2017-09-28 13:00:00,64.25,64.31,64.25,64.27,59972.0,36.2245,36.2583,36.2245,36.2358,59972.0
2017-09-28 13:10:00,64.26,64.3,64.24,64.28,56678.0,36.2301,36.2527,36.2188,36.2414,56678.0
2017-09-28 13:20:00,64.29,64.32,64.25,64.3,102174.0,36.247,36.264,36.2245,36.2527,102174.0
2017-09-28 13:30:00,64.3,64.31,64.26,64.26,42045.0,36.2527,36.2583,36.2301,36.2301,42045.0
2017-09-28 13:40:00,64.27,64.29,64.25,64.27,103250.0,36.2358,36.247,36.2245,36.2358,103250.0
2017-09-28 13:50:00,64.27,64.36,64.26,64.36,103443.0,36.2358,36.2865,36.2301,36.2865,103443.0
2017-09-28 14:00:00,64.37,64.38,64.3,64.31,62656.0,36.2921,36.2978,36.2527,36.2583,62656.0
2017-09-28 14:10:00,64.32,64.35,64.28,64.29,103081.0,36.264,36.2809,36.2414,36.247,103081.0
2017-09-28 14:20:00,64.29,64.42,64.24,64.41,157029.0,36.247,36.3203,36.2188,36.3147,157029.0
2017-09-28 14:30:00,64.42,64.44,64.28,64.3,112218.0,36.3203,36.3316,36.2414,36.2527,112218.0
2017-09-28 14:40:00,64.31,64.34,64.27,64.32,108581.0,36.2583,36.2752,36.2358,36.264,108581.0
2017-09-28 14:50:00,64.32,64.36,64.32,64.36,68072.0,36.264,36.2865,36.264,36.2865,68072.0
2017-09-28 15:00:00,64.36,64.36,64.3,64.33,81645.0,36.2865,36.2865,36.2527,36.2696,81645.0
2017-09-28 15:10:00,64.33,64.36,64.32,64.34,104160.0,36.2696,36.2865,36.264,36.2752,104160.0
2017-09-28 15:20:00,64.34,64.41,64.24,64.35,878060.0,36.2752,36.3147,36.2188,36.2809,878060.0
2017-09-28 15:30:00,64.35,64.35,64.25,64.27,390846.0,36.2809,36.2809,36.2245,36.2358,390846.0
2017-09-28 15:40:00,64.27,64.31,64.21,64.23,301348.0,36.2358,36.2583,36.2019,36.2132,301348.0
2017-09-28 15:50:00,64.24,64.34,64.15,64.23,1202354.0,36.2188,36.2752,36.1681,36.2132,1202354.0
2017-09-29 09:30:00,64.19,64.27,64.03,64.14,232165.0,36.1907,36.2358,36.1005,36.1625,232165.0
2017-09-29 09:40:00,64.13,64.22,64.12,64.16,79398.0,36.1568,36.2076,36.1512,36.1737,79398.0
2017-09-29 09:50:00,64.16,64.16,64.02,64.12,136193.0,36.1737,36.1737,36.0948,36.1512,136193.0
2017-09-29 10:00:00,64.13,64.19,63.95,63.97,156518.0,36.1568,36.1907,36.0553,36.0666,156518.0
2017-09-29 10:10:00,63.97,63.98,63.84,63.85,110297.0,36.0666,36.0723,35.9933,35.999,110297.0
2017-09-29 10:20:00,63.86,63.89,63.8,63.82,96215.0,36.0046,36.0215,35.9708,35.9821,96215.0
2017-09-29 10:30:00,63.82,63.94,63.76,63.9,157010.0,35.9821,36.0497,35.9482,36.0272,157010.0
2017-09-29 10:40:00,63.9,63.91,63.83,63.86,92353.0,36.0272,36.0328,35.9877,36.0046,92353.0
2017-09-29 10:50:00,63.86,63.91,63.84,63.86,125835.0,36.0046,36.0328,35.9933,36.0046,125835.0
2017-09-29 11:00:00,63.87,63.87,63.79,63.83,95687.0,36.0102,36.0102,35.9651,35.9877,95687.0
2017-09-29 11:10:00,63.82,63.84,63.79,63.82,90892.0,35.9821,35.9933,35.9651,35.9821,90892.0
2017-09-29 11:20:00,63.82,63.89,63.8,63.82,154130.0,35.9821,36.0215,35.9708,35.9821,154130.0
2017-09-29 11:30:00,63.82,63.83,63.73,63.82,164973.0,35.9821,35.9877,35.9313,35.9821,164973.0
2017-09-29 11:40:00,63.82,63.82,63.68,63.69,121886.0,35.9821,35.9821,35.9031,35.9088,121886.0
2017-09-29 11:50:00,63.68,63.71,63.65,63.68,90659.0,35.9031,35.92,35.8862,35.9031,90659.0
2017-09-29 12:00:00,63.67,63.67,63.61,63.64,93672.0,35.8975,35.8975,35.8637,35.8806,93672.0
2017-09-29 12:10:00,63.64,63.64,63.57,63.62,152230.0,35.8806,35.8806,35.8411,35.8693,152230.0
2017-09-29 12:20:00,63.61,63.63,63.56,63.56,74384.0,35.8637,35.8749,35.8355,35.8355,74384.0
2017-09-29 12:30:00,63.57,63.57,63.46,63.46,126179.0,35.8411,35.8411,35.7791,35.7791,126179.0
2017-09-29 12:40:00,63.45,63.57,63.44,63.54,108766.0,35.7734,35.8411,35.7678,35.8242,108766.0
2017-09-29 12:50:00,63.54,63.55,63.5,63.54,97730.0,35.8242,35.8298,35.8016,35.8242,97730.0
2017-09-29 13:00:00,63.54,63.57,63.47,63.47,96460.0,35.8242,35.8411,35.7847,35.7847,96460.0
2017-09-29 13:10:00,63.47,63.49,63.4,63.41,121787.0,35.7847,35.796,35.7453,35.7509,121787.0
2017-09-29 13:20:00,63.41,63.43,63.38,63.42,98094.0,35.7509,35.7622,35.734,35.7565,98094.0
2017-09-29 13:30:00,63.42,63.48,63.41,63.47,112972.0,35.7565,35.7904,35.7509,35.7847,112972.0
2017-09-29 13:40:00,63.47,63.47,63.41,63.42,96987.0,35.7847,35.7847,35.7509,35.7565,96987.0
2017-09-29 13:50:00,63.42,63.46,63.41,63.44,102894.0,35.7565,35.7791,35.7509,35.7678,102894.0
2017-09-29 14:00:00,63.45,63.45,63.33,63.36,127844.0,35.7734,35.7734,35.7058,35.7227,127844.0
2017-09-29 14:10:00,63.35,63.37,63.31,63.34,114429.0,35.7171,35.7283,35.6945,35.7114,114429.0
2017-09-29 14:20:00,63.34,63.38,63.33,63.33,130358.0,35.7114,35.734,35.7058,35.7058,130358.0
2017-09-29 14:30:00,63.34,63.34,63.29,63.33,147220.0,35.7114,35.7114,35.6832,35.7058,147220.0
2017-09-29 14:40:00,63.32,63.4,63.3,63.37,147243.0,35.7001,35.7453,35.6889,35.7283,147243.0
2017-09-29 14:50:00,63.37,63.43,63.35,63.42,117674.0,35.7283,35.7622,35.7171,35.7565,117674.0
2017-09-29 15:00:00,63.42,63.51,63.4,63.51,177588.0,35.7565,35.8073,35.7453,35.8073,177588.0
2017-09-29 15:10:00,63.51,63.53,63.46,63.48,171183.0,35.8073,35.8185,35.7791,35.7904,171183.0
2017-09-29 15:20:00,63.48,63.5,63.42,63.44,133285.0,35.7904,35.8016,35.7565,35.7678,133285.0
2017-09-29 15:30:00,63.45,63.45,63.4,63.41,173386.0,35.7734,35.7734,35.7453,35.7509,173386.0
2017-09-29 15:40:00,63.41,63.42,63.33,63.36,262187.0,35.7509,35.7565,35.7058,35.7227,262187.0
2017-09-29 15:50:00,63.37,63.41,63.31,63.41,747656.0,35.7283,35.7509,35.6945,35.7509,747656.0
2017-10-02 09:30:00,63.35,63.42,62.94,63.19,367219.0,35.7171,35.7565,35.4859,35.6269,367219.0
2017-10-02 09:40:00,63.18,63.2,62.82,62.84,312387.0,35.6212,35.6325,35.4182,35.4295,312387.0
2017-10-02 09:50:00,62.84,63.27,62.83,63.27,160151.0,35.4295,35.672,35.4239,35.672,160151.0
2017-10-02 10:00:00,63.27,63.33,63.05,63.19,130372.0,35.672,35.7058,35.5479,35.6269,130372.0
2017-10-02 10:10:00,63.19,63.38,63.15,63.33,182581.0,35.6269,35.734,35.6043,35.7058,182581.0
2017-10-02 10:20:00,63.33,63.39,63.27,63.38,104058.0,35.7058,35.7396,35.672,35.734,104058.0
2017-10-02 10:30:00,63.37,63.49,63.34,63.46,118021.0,35.7283,35.796,35.7114,35.7791,118021.0
2017-10-02 10:40:00,63.46,63.46,63.33,63.41,159543.0,35.7791,35.7791,35.7058,35.7509,159543.0
2017-10-02 10:50:00,63.41,63.42,63.23,63.27,116012.0,35.7509,35.7565,35.6494,35.672,116012.0
2017-10-02 11:00:00,63.26,63.29,63.15,63.2,151133.0,35.6663,35.6832,35.6043,35.6325,151133.0
2017-10-02 11:10:00,63.2,63.24,63.06,63.08,122297.0,35.6325,35.655,35.5536,35.5648,122297.0
2017-10-02 11:20:00,63.08,63.17,63.03,63.05,112307.0,35.5648,35.6156,35.5366,35.5479,112307.0
2017-10-02 11:30:00,63.04,63.29,63.02,63.21,99299.0,35.5423,35.6832,35.531,35.6381,99299.0
2017-10-02 11:40:00,63.21,63.25,63.11,63.13,104676.0,35.6381,35.6607,35.5817,35.593,104676.0
2017-10-02 11:50:00,63.14,63.18,63.07,63.15,75365.0,35.5987,35.6212,35.5592,35.6043,75365.0
2017-10-02 12:00:00,63.15,63.15,63.05,63.11,86014.0,35.6043,35.6043,35.5479,35.5817,86014.0
2017-10-02 12:10:00,63.12,63.17,63.11,63.17,82658.0,35.5874,35.6156,35.5817,35.6156,82658.0
2017-10-02 12:20:00,63.17,63.17,63.13,63.14,55096.0,35.6156,35.6156,35.593,35.5987,55096.0
2017-10-02 12:30:00,63.14,63.15,63.04,63.05,63282.0,35.5987,35.6043,35.5423,35.5479,63282.0
2017-10-02 12:40:00,63.04,63.11,63.03,63.05,80757.0,35.5423,35.5817,35.5366,35.5479,80757.0
2017-10-02 12:50:00,63.06,63.08,63.01,63.02,65875.0,35.5536,35.5648,35.5254,35.531,65875.0
2017-10-02 13:00:00,63.03,63.09,62.99,63.04,117222.0,35.5366,35.5705,35.5141,35.5423,117222.0
2017-10-02 13:10:00,63.05,63.07,63.0,63.03,76617.0,35.5479,35.5592,35.5197,35.5366,76617.0
2017-10-02 13:20:00,63.03,63.05,62.99,63.0,53487.0,35.5366,35.5479,35.5141,35.5197,53487.0
2017-10-02 13:30:00,63.0,63.1,63.0,63.1,65223.0,35.5197,35.5761,35.5197,35.5761,65223.0
2017-10-02 13:40:00,63.1,63.1,62.96,62.98,109764.0,35.5761,35.5761,35.4972,35.5085,109764.0
2017-10-02 13:50:00,62.98,63.02,62.96,62.97,97840.0,35.5085,35.531,35.4972,35.5028,97840.0
2017-10-02 14:00:00,62.96,62.97,62.93,62.94,118395.0,35.4972,35.5028,35.4803,35.4859,118395.0
2017-10-02 14:10:00,62.95,62.95,62.88,62.88,108466.0,35.4915,35.4915,35.4521,35.4521,108466.0
2017-10-02 14:20:00,62.89,62.93,62.8,62.82,144677.0,35.4577,35.4803,35.407,35.4182,144677.0
2017-10-02 14:30:00,62.82,62.88,62.81,62.87,116034.0,35.4182,35.4521,35.4126,35.4464,116034.0
2017-10-02 14:40:00,62.87,62.92,62.85,62.89,111763.0,35.4464,35.4746,35.4352,35.4577,111763.0
2017-10-02 14:50:00,62.89,62.92,62.85,62.85,113497.0,35.4577,35.4746,35.4352,35.4352,113497.0
2017-10-02 15:00:00,62.86,62.96,62.85,62.96,114440.0,35.4408,35.4972,35.4352,35.4972,114440.0
2017-10-02 15:10:00,62.96,63.02,62.94,62.95,141123.0,35.4972,35.531,35.4859,35.4915,141123.0
2017-10-02 15:20:00,62.95,62.96,62.92,62.92,136629.0,35.4915,35.4972,35.4746,35.4746,136629.0
2017-10-02 15:30:00,62.93,62.93,62.83,62.91,180648.0,35.4803,35.4803,35.4239,35.469,180648.0
2017-10-02 15:40:00,62.91,62.93,62.82,62.9,303880.0,35.469,35.4803,35.4182,35.4634,303880.0
2017-10-02 15:50:00,62.9,62.92,62.85,62.91,513811.0,35.4634,35.4746,35.4352,35.469,513811.0
2017-10-03 09:30:00,62.94,63.2,62.93,63.07,236012.0,35.4859,35.6325,35.4803,35.5592,236012.0
2017-10-03 09:40:00,63.08,63.15,62.93,62.94,150085.0,35.5648,35.6043,35.4803,35.4859,150085.0
2017-10-03 09:50:00,62.95,63.15,62.94,63.05,199954.0,35.4915,35.6043,35.4859,35.5479,199954.0
2017-10-03 10:00:00,63.07,63.15,63.03,63.15,99916.0,35.5592,35.6043,35.5366,35.6043,99916.0
2017-10-03 10:10:00,63.15,63.25,63.11,63.15,144863.0,35.6043,35.6607,35.5817,35.6043,144863.0
2017-10-03 10:20:00,63.14,63.18,63.07,63.11,133588.0,35.5987,35.6212,35.5592,35.5817,133588.0
2017-10-03 10:30:00,63.11,63.13,63.03,63.08,137679.0,35.5817,35.593,35.5366,35.5648,137679.0
2017-10-03 10:40:00,63.08,63.2,63.08,63.15,112380.0,35.5648,35.6325,35.5648,35.6043,112380.0
2017-10-03 10:50:00,63.14,63.3,63.13,63.28,118424.0,35.5987,35.6889,35.593,35.6776,118424.0
2017-10-03 11:00:00,63.28,63.34,63.27,63.32,112560.0,35.6776,35.7114,35.672,35.7001,112560.0
2017-10-03 11:10:00,63.32,63.32,63.2,63.29,103142.0,35.7001,35.7001,35.6325,35.6832,103142.0
2017-10-03 11:20:00,63.29,63.36,63.27,63.32,114322.0,35.6832,35.7227,35.672,35.7001,114322.0
2017-10-03 11:30:00,63.31,63.32,63.28,63.3,104075.0,35.6945,35.7001,35.6776,35.6889,104075.0
2017-10-03 11:40:00,63.3,63.37,63.28,63.33,91414.0,35.6889,35.7283,35.6776,35.7058,91414.0
2017-10-03 11:50:00,63.33,63.45,63.33,63.41,69698.0,35.7058,35.7734,35.7058,35.7509,69698.0
2017-10-03 12:00:00,63.41,63.41,63.32,63.4,105172.0,35.7509,35.7509,35.7001,35.7453,105172.0
2017-10-03 12:10:00,63.4,63.4,63.27,63.3,63273.0,35.7453,35.7453,35.672,35.6889,63273.0
2017-10-03 12:20:00,63.3,63.46,63.27,63.41,155535.0,35.6889,35.7791,35.672,35.7509,155535.0
2017-10-03 12:30:00,63.42,63.42,63.27,63.28,55792.0,35.7565,35.7565,35.672,35.6776,55792.0
2017-10-03 12:40:00,63.28,63.37,63.28,63.35,74728.0,35.6776,35.7283,35.6776,35.7171,74728.0
2017-10-03 12:50:00,63.34,63.35,63.29,63.31,61710.0,35.7114,35.7171,35.6832,35.6945,61710.0
2017-10-03 13:00:00,63.31,63.31,63.24,63.26,106100.0,35.6945,35.6945,35.655,35.6663,106100.0
2017-10-03 13:10:00,63.26,63.29,63.22,63.26,57446.0,35.6663,35.6832,35.6438,35.6663,57446.0
2017-10-03 13:20:00,63.26,63.27,63.22,63.23,70873.0,35.6663,35.672,35.6438,35.6494,70873.0
2017-10-03 13:30:00,63.23,63.32,63.23,63.25,91255.0,35.6494,35.7001,35.6494,35.6607,91255.0
2017-10-03 13:40:00,63.25,63.27,63.21,63.22,86206.0,35.6607,35.672,35.6381,35.6438,86206.0
2017-10-03 13:50:00,63.21,63.31,63.2,63.3,96346.0,35.6381,35.6945,35.6325,35.6889,96346.0
2017-10-03 14:00:00,63.3,63.33,63.27,63.28,112014.0,35.6889,35.7058,35.672,35.6776,112014.0
2017-10-03 14:10:00,63.29,63.36,63.27,63.34,108189.0,35.6832,35.7227,35.672,35.7114,108189.0
2017-10-03 14:20:00,63.34,63.37,63.3,63.37,82840.0,35.7114,35.7283,35.6889,35.7283,82840.0
2017-10-03 14:30:00,63.37,63.4,63.35,63.36,81079.0,35.7283,35.7453,35.7171,35.7227,81079.0
2017-10-03 14:40:00,63.35,63.38,63.29,63.3,101935.0,35.7171,35.734,35.6832,35.6889,101935.0
2017-10-03 14:50:00,63.31,63.31,63.24,63.26,100157.0,35.6945,35.6945,35.655,35.6663,100157.0
2017-10-03 15:00:00,63.25,63.32,63.24,63.32,95829.0,35.6607,35.7001,35.655,35.7001,95829.0
2017-10-03 15:10:00,63.32,63.34,63.3,63.31,81083.0,35.7001,35.7114,35.6889,35.6945,81083.0
2017-10-03 15:20:00,63.31,63.33,63.3,63.31,112020.0,35.6945,35.7058,35.6889,35.6945,112020.0
2017-10-03 15:30:00,63.32,63.49,63.31,63.48,243620.0,35.7001,35.796,35.6945,35.7904,243620.0
2017-10-03 15:40:00,63.48,63.53,63.4,63.44,240203.0,35.7904,35.8185,35.7453,35.7678,240203.0
2017-10-03 15:50:00,63.43,63.49,63.37,63.39,590695.0,35.7622,35.796,35.7283,35.7396,590695.0
2017-10-04 09:30:00,63.45,63.5,63.27,63.48,161280.0,35.7734,35.8016,35.672,35.7904,161280.0
2017-10-04 09:40:00,63.47,63.75,63.44,63.51,120845.0,35.7847,35.9426,35.7678,35.8073,120845.0
2017-10-04 09:50:00,63.52,63.78,63.44,63.77,220971.0,35.8129,35.9595,35.7678,35.9539,220971.0
2017-10-04 10:00:00,63.77,63.77,63.34,63.38,128447.0,35.9539,35.9539,35.7114,35.734,128447.0
2017-10-04 10:10:00,63.39,63.46,63.34,63.37,100317.0,35.7396,35.7791,35.7114,35.7283,100317.0
2017-10-04 10:20:00,63.37,63.4,63.31,63.39,99133.0,35.7283,35.7453,35.6945,35.7396,99133.0
2017-10-04 10:30:00,63.39,63.43,63.37,63.39,83253.0,35.7396,35.7622,35.7283,35.7396,83253.0
2017-10-04 10:40:00,63.39,63.47,63.37,63.42,114584.0,35.7396,35.7847,35.7283,35.7565,114584.0
2017-10-04 10:50:00,63.42,63.45,63.36,63.37,85755.0,35.7565,35.7734,35.7227,35.7283,85755.0
2017-10-04 11:00:00,63.36,63.43,63.35,63.37,90490.0,35.7227,35.7622,35.7171,35.7283,90490.0
2017-10-04 11:10:00,63.37,63.42,63.33,63.34,94653.0,35.7283,35.7565,35.7058,35.7114,94653.0
2017-10-04 11:20:00,63.35,63.36,63.25,63.27,109550.0,35.7171,35.7227,35.6607,35.672,109550.0
2017-10-04 11:30:00,63.27,63.37,63.24,63.34,136038.0,35.672,35.7283,35.655,35.7114,136038.0
2017-10-04 11:40:00,63.33,63.35,63.23,63.31,145888.0,35.7058,35.7171,35.6494,35.6945,145888.0
2017-10-04 11:50:00,63.3,63.41,63.29,63.4,84779.0,35.6889,35.7509,35.6832,35.7453,84779.0
2017-10-04 12:00:00,63.4,63.43,63.38,63.41,100592.0,35.7453,35.7622,35.734,35.7509,100592.0
2017-10-04 12:10:00,63.41,63.42,63.35,63.38,102993.0,35.7509,35.7565,35.7171,35.734,102993.0
2017-10-04 12:20:00,63.38,63.44,63.37,63.43,47262.0,35.734,35.7678,35.7283,35.7622,47262.0
2017-10-04 12:30:00,63.42,63.53,63.4,63.52,92774.0,35.7565,35.8185,35.7453,35.8129,92774.0
2017-10-04 12:40:00,63.52,63.58,63.51,63.52,73078.0,35.8129,35.8467,35.8073,35.8129,73078.0
2017-10-04 12:50:00,63.51,63.57,63.51,63.56,66139.0,35.8073,35.8411,35.8073,35.8355,66139.0
2017-10-04 13:00:00,63.55,63.64,63.54,63.63,103174.0,35.8298,35.8806,35.8242,35.8749,103174.0
2017-10-04 13:10:00,63.62,63.63,63.55,63.58,99011.0,35.8693,35.8749,35.8298,35.8467,99011.0
2017-10-04 13:20:00,63.59,63.62,63.54,63.56,68220.0,35.8524,35.8693,35.8242,35.8355,68220.0
2017-10-04 13:30:00,63.56,63.56,63.45,63.46,96868.0,35.8355,35.8355,35.7734,35.7791,96868.0
2017-10-04 13:40:00,63.46,63.47,63.31,63.36,255983.0,35.7791,35.7847,35.6945,35.7227,255983.0
2017-10-04 13:50:00,63.36,63.42,63.34,63.39,94842.0,35.7227,35.7565,35.7114,35.7396,94842.0
2017-10-04 14:00:00,63.4,63.44,63.36,63.43,99799.0,35.7453,35.7678,35.7227,35.7622,99799.0
2017-10-04 14:10:00,63.44,63.44,63.39,63.43,295633.0,35.7678,35.7678,35.7396,35.7622,295633.0
2017-10-04 14:20:00,63.42,63.45,63.41,63.45,101502.0,35.7565,35.7734,35.7509,35.7734,101502.0
2017-10-04 14:30:00,63.45,63.46,63.42,63.43,144886.0,35.7734,35.7791,35.7565,35.7622,144886.0
2017-10-04 14:40:00,63.42,63.49,63.42,63.48,117328.0,35.7565,35.796,35.7565,35.7904,117328.0
2017-10-04 14:50:00,63.48,63.48,63.43,63.48,66808.0,35.7904,35.7904,35.7622,35.7904,66808.0
2017-10-04 15:00:00,63.48,63.55,63.47,63.47,101183.0,35.7904,35.8298,35.7847,35.7847,101183.0
2017-10-04 15:10:00,63.47,63.5,63.47,63.49,111396.0,35.7847,35.8016,35.7847,35.796,111396.0
2017-10-04 15:20:00,63.49,63.51,63.47,63.48,110695.0,35.796,35.8073,35.7847,35.7904,110695.0
2017-10-04 15:30:00,63.48,63.52,63.47,63.5,130549.0,35.7904,35.8129,35.7847,35.8016,130549.0
2017-10-04 15:40:00,63.5,63.51,63.46,63.47,357886.0,35.8016,35.8073,35.7791,35.7847,357886.0
2017-10-04 15:50:00,63.48,63.56,63.47,63.51,695420.0,35.7904,35.8355,35.7847,35.8073,695420.0
2017-10-05 09:30:00,63.72,63.88,63.65,63.73,206160.0,35.9257,36.0159,35.8862,35.9313,206160.0
2017-10-05 09:40:00,63.74,63.77,63.67,63.75,73787.0,35.9369,35.9539,35.8975,35.9426,73787.0
2017-10-05 09:50:00,63.76,63.89,63.72,63.83,87062.0,35.9482,36.0215,35.9257,35.9877,87062.0
2017-10-05 10:00:00,63.83,63.85,63.74,63.75,65666.0,35.9877,35.999,35.9369,35.9426,65666.0
2017-10-05 10:10:00,63.75,63.81,63.73,63.75,82839.0,35.9426,35.9764,35.9313,35.9426,82839.0
2017-10-05 10:20:00,63.74,63.76,63.7,63.72,76545.0,35.9369,35.9482,35.9144,35.9257,76545.0
2017-10-05 10:30:00,63.72,63.72,63.65,63.67,86573.0,35.9257,35.9257,35.8862,35.8975,86573.0
2017-10-05 10:40:00,63.68,63.83,63.66,63.79,62696.0,35.9031,35.9877,35.8918,35.9651,62696.0
2017-10-05 10:50:00,63.8,63.82,63.76,63.77,88979.0,35.9708,35.9821,35.9482,35.9539,88979.0
2017-10-05 11:00:00,63.77,63.89,63.76,63.85,77048.0,35.9539,36.0215,35.9482,35.999,77048.0
2017-10-05 11:10:00,63.85,63.85,63.74,63.74,60852.0,35.999,35.999,35.9369,35.9369,60852.0
2017-10-05 11:20:00,63.74,63.76,63.68,63.69,64638.0,35.9369,35.9482,35.9031,35.9088,64638.0
2017-10-05 11:30:00,63.68,63.74,63.68,63.72,63935.0,35.9031,35.9369,35.9031,35.9257,63935.0
2017-10-05 11:40:00,63.73,63.8,63.69,63.78,80712.0,35.9313,35.9708,35.9088,35.9595,80712.0
2017-10-05 11:50:00,63.79,63.84,63.76,63.81,50921.0,35.9651,35.9933,35.9482,35.9764,50921.0
2017-10-05 12:00:00,63.82,63.84,63.78,63.79,63007.0,35.9821,35.9933,35.9595,35.9651,63007.0
2017-10-05 12:10:00,63.79,63.81,63.76,63.77,79600.0,35.9651,35.9764,35.9482,35.9539,79600.0
2017-10-05 12:20:00,63.78,63.79,63.75,63.76,62791.0,35.9595,35.9651,35.9426,35.9482,62791.0
2017-10-05 12:30:00,63.76,63.82,63.75,63.82,72619.0,35.9482,35.9821,35.9426,35.9821,72619.0
2017-10-05 12:40:00,63.82,63.83,63.67,63.67,210420.0,35.9821,35.9877,35.8975,35.8975,210420.0
2017-10-05 12:50:00,63.67,63.71,63.55,63.56,207728.0,35.8975,35.92,35.8298,35.8355,207728.0
2017-10-05 13:00:00,63.56,63.8,63.55,63.77,212408.0,35.8355,35.9708,35.8298,35.9539,212408.0
2017-10-05 13:10:00,63.78,63.83,63.75,63.78,85536.0,35.9595,35.9877,35.9426,35.9595,85536.0
2017-10-05 13:20:00,63.78,63.79,63.73,63.78,67055.0,35.9595,35.9651,35.9313,35.9595,67055.0
2017-10-05 13:30:00,63.78,63.81,63.77,63.79,49819.0,35.9595,35.9764,35.9539,35.9651,49819.0
2017-10-05 13:40:00,63.79,63.8,63.73,63.78,51380.0,35.9651,35.9708,35.9313,35.9595,51380.0
2017-10-05 13:50:00,63.78,63.82,63.78,63.81,46625.0,35.9595,35.9821,35.9595,35.9764,46625.0
2017-10-05 14:00:00,63.8,63.81,63.76,63.79,46259.0,35.9708,35.9764,35.9482,35.9651,46259.0
2017-10-05 14:10:00,63.79,63.84,63.77,63.84,79105.0,35.9651,35.9933,35.9539,35.9933,79105.0
2017-10-05 14:20:00,63.84,63.87,63.82,63.82,69282.0,35.9933,36.0102,35.9821,35.9821,69282.0
2017-10-05 14:30:00,63.83,63.84,63.8,63.84,90842.0,35.9877,35.9933,35.9708,35.9933,90842.0
2017-10-05 14:40:00,63.84,63.86,63.8,63.86,87808.0,35.9933,36.0046,35.9708,36.0046,87808.0
2017-10-05 14:50:00,63.86,63.87,63.84,63.86,61050.0,36.0046,36.0102,35.9933,36.0046,61050.0
2017-10-05 15:00:00,63.87,63.89,63.84,63.89,80855.0,36.0102,36.0215,35.9933,36.0215,80855.0
2017-10-05 15:10:00,63.89,63.91,63.88,63.9,84347.0,36.0215,36.0328,36.0159,36.0272,84347.0
2017-10-05 15:20:00,63.89,63.94,63.89,63.89,98943.0,36.0215,36.0497,36.0215,36.0215,98943.0
2017-10-05 15:30:00,63.89,63.9,63.82,63.84,111656.0,36.0215,36.0272,35.9821,35.9933,111656.0
2017-10-05 15:40:00,63.84,63.87,63.77,63.78,177579.0,35.9933,36.0102,35.9539,35.9595,177579.0
2017-10-05 15:50:00,63.78,63.85,63.75,63.83,343283.0,35.9595,35.999,35.9426,35.9877,343283.0
2017-10-06 09:30:00,63.69,63.78,63.53,63.68,191492.0,35.9088,35.9595,35.8185,35.9031,191492.0
2017-10-06 09:40:00,63.67,63.76,63.2,63.27,387339.0,35.8975,35.9482,35.6325,35.672,387339.0
2017-10-06 09:50:00,63.27,63.4,62.81,62.91,593634.0,35.672,35.7453,35.4126,35.469,593634.0
2017-10-06 10:00:00,62.93,62.94,62.56,62.65,367167.0,35.4803,35.4859,35.2717,35.3224,367167.0
2017-10-06 10:10:00,62.65,62.85,62.61,62.75,405440.0,35.3224,35.4352,35.2998,35.3788,405440.0
2017-10-06 10:20:00,62.75,62.97,62.73,62.77,234306.0,35.3788,35.5028,35.3675,35.3901,234306.0
2017-10-06 10:30:00,62.77,62.82,62.57,62.73,246598.0,35.3901,35.4182,35.2773,35.3675,246598.0
2017-10-06 10:40:00,62.73,62.78,62.58,62.58,223096.0,35.3675,35.3957,35.2829,35.2829,223096.0
2017-10-06 10:50:00,62.58,62.72,62.58,62.71,174821.0,35.2829,35.3619,35.2829,35.3562,174821.0
2017-10-06 11:00:00,62.72,62.72,62.58,62.65,158302.0,35.3619,35.3619,35.2829,35.3224,158302.0
2017-10-06 11:10:00,62.65,62.68,62.56,62.61,137516.0,35.3224,35.3393,35.2717,35.2998,137516.0
2017-10-06 11:20:00,62.61,62.71,62.55,62.7,153633.0,35.2998,35.3562,35.266,35.3506,153633.0
2017-10-06 11:30:00,62.69,62.7,62.64,62.65,118626.0,35.345,35.3506,35.3168,35.3224,118626.0
2017-10-06 11:40:00,62.64,62.68,62.59,62.6,105316.0,35.3168,35.3393,35.2886,35.2942,105316.0
2017-10-06 11:50:00,62.6,62.66,62.58,62.65,123282.0,35.2942,35.328,35.2829,35.3224,123282.0
2017-10-06 12:00:00,62.64,62.76,62.62,62.75,141150.0,35.3168,35.3844,35.3055,35.3788,141150.0
2017-10-06 12:10:00,62.75,62.8,62.73,62.76,121464.0,35.3788,35.407,35.3675,35.3844,121464.0
2017-10-06 12:20:00,62.76,62.76,62.72,62.75,113027.0,35.3844,35.3844,35.3619,35.3788,113027.0
2017-10-06 12:30:00,62.74,62.76,62.71,62.74,111723.0,35.3731,35.3844,35.3562,35.3731,111723.0
2017-10-06 12:40:00,62.74,62.76,62.71,62.73,108308.0,35.3731,35.3844,35.3562,35.3675,108308.0
2017-10-06 12:50:00,62.73,62.77,62.7,62.74,98209.0,35.3675,35.3901,35.3506,35.3731,98209.0
2017-10-06 13:00:00,62.74,62.75,62.67,62.69,99246.0,35.3731,35.3788,35.3337,35.345,99246.0
2017-10-06 13:10:00,62.69,62.7,62.62,62.63,78912.0,35.345,35.3506,35.3055,35.3111,78912.0
2017-10-06 13:20:00,62.63,62.69,62.62,62.67,109201.0,35.3111,35.345,35.3055,35.3337,109201.0
2017-10-06 13:30:00,62.67,62.7,62.66,62.68,72352.0,35.3337,35.3506,35.328,35.3393,72352.0
2017-10-06 13:40:00,62.68,62.69,62.61,62.63,75211.0,35.3393,35.345,35.2998,35.3111,75211.0
2017-10-06 13:50:00,62.62,62.63,62.56,62.57,75964.0,35.3055,35.3111,35.2717,35.2773,75964.0
2017-10-06 14:00:00,62.57,62.6,62.54,62.55,98049.0,35.2773,35.2942,35.2604,35.266,98049.0
2017-10-06 14:10:00,62.55,62.56,62.48,62.5,157258.0,35.266,35.2717,35.2266,35.2378,157258.0
2017-10-06 14:20:00,62.5,62.51,62.43,62.48,169602.0,35.2378,35.2435,35.1984,35.2266,169602.0
2017-10-06 14:30:00,62.48,62.5,62.45,62.49,177543.0,35.2266,35.2378,35.2096,35.2322,177543.0
2017-10-06 14:40:00,62.49,62.49,62.41,62.44,197167.0,35.2322,35.2322,35.1871,35.204,197167.0
2017-10-06 14:50:00,62.44,62.48,62.43,62.48,108859.0,35.204,35.2266,35.1984,35.2266,108859.0
2017-10-06 15:00:00,62.48,62.48,62.4,62.4,156205.0,35.2266,35.2266,35.1814,35.1814,156205.0
2017-10-06 15:10:00,62.4,62.41,62.32,62.4,204054.0,35.1814,35.1871,35.1363,35.1814,204054.0
2017-10-06 15:20:00,62.4,62.46,62.38,62.46,222174.0,35.1814,35.2153,35.1702,35.2153,222174.0
2017-10-06 15:30:00,62.46,62.49,62.45,62.46,254662.0,35.2153,35.2322,35.2096,35.2153,254662.0
2017-10-06 15:40:00,62.47,62.54,62.46,62.5,274769.0,35.2209,35.2604,35.2153,35.2378,274769.0
2017-10-06 15:50:00,62.5,62.56,62.47,62.55,637653.0,35.2378,35.2717,35.2209,35.266,637653.0
2017-10-09 09:30:00,62.83,63.06,62.75,62.93,272875.0,35.4239,35.5536,35.3788,35.4803,272875.0
2017-10-09 09:40:00,62.93,62.94,62.85,62.89,80785.0,35.4803,35.4859,35.4352,35.4577,80785.0
2017-10-09 09:50:00,62.9,63.13,62.9,63.06,102885.0,35.4634,35.593,35.4634,35.5536,102885.0
2017-10-09 10:00:00,63.07,63.13,63.04,63.11,81304.0,35.5592,35.593,35.5423,35.5817,81304.0
2017-10-09 10:10:00,63.1,63.23,63.1,63.14,98585.0,35.5761,35.6494,35.5761,35.5987,98585.0
2017-10-09 10:20:00,63.14,63.22,63.13,63.14,86370.0,35.5987,35.6438,35.593,35.5987,86370.0
2017-10-09 10:30:00,63.15,63.37,63.12,63.34,98032.0,35.6043,35.7283,35.5874,35.7114,98032.0
2017-10-09 10:40:00,63.35,63.39,63.3,63.35,102681.0,35.7171,35.7396,35.6889,35.7171,102681.0
2017-10-09 10:50:00,63.36,63.45,63.34,63.45,112300.0,35.7227,35.7734,35.7114,35.7734,112300.0
2017-10-09 11:00:00,63.44,63.53,63.38,63.52,130705.0,35.7678,35.8185,35.734,35.8129,130705.0
2017-10-09 11:10:00,63.51,63.66,63.5,63.6,143787.0,35.8073,35.8918,35.8016,35.858,143787.0
2017-10-09 11:20:00,63.61,63.85,63.6,63.85,168784.0,35.8637,35.999,35.858,35.999,168784.0
2017-10-09 11:30:00,63.84,63.86,63.74,63.8,267163.0,35.9933,36.0046,35.9369,35.9708,267163.0
2017-10-09 11:40:00,63.8,63.83,63.72,63.79,101388.0,35.9708,35.9877,35.9257,35.9651,101388.0
2017-10-09 11:50:00,63.79,63.82,63.74,63.8,79656.0,35.9651,35.9821,35.9369,35.9708,79656.0
2017-10-09 12:00:00,63.79,63.83,63.69,63.82,101693.0,35.9651,35.9877,35.9088,35.9821,101693.0
2017-10-09 12:10:00,63.83,63.85,63.78,63.85,67842.0,35.9877,35.999,35.9595,35.999,67842.0
2017-10-09 12:20:00,63.84,63.88,63.81,63.81,65651.0,35.9933,36.0159,35.9764,35.9764,65651.0
2017-10-09 12:30:00,63.82,63.87,63.8,63.85,63209.0,35.9821,36.0102,35.9708,35.999,63209.0
2017-10-09 12:40:00,63.84,63.99,63.84,63.98,101959.0,35.9933,36.0779,35.9933,36.0723,101959.0
2017-10-09 12:50:00,63.98,63.98,63.91,63.93,74003.0,36.0723,36.0723,36.0328,36.0441,74003.0
2017-10-09 13:00:00,63.93,63.95,63.91,63.94,43028.0,36.0441,36.0553,36.0328,36.0497,43028.0
2017-10-09 13:10:00,63.93,63.95,63.87,63.9,83799.0,36.0441,36.0553,36.0102,36.0272,83799.0
2017-10-09 13:20:00,63.9,63.93,63.86,63.91,62729.0,36.0272,36.0441,36.0046,36.0328,62729.0
2017-10-09 13:30:00,63.9,63.93,63.9,63.93,66793.0,36.0272,36.0441,36.0272,36.0441,66793.0
2017-10-09 13:40:00,63.92,64.07,63.92,64.05,225342.0,36.0384,36.123,36.0384,36.1117,225342.0
2017-10-09 13:50:00,64.04,64.05,63.96,63.97,43435.0,36.1061,36.1117,36.061,36.0666,43435.0
2017-10-09 14:00:00,63.96,64.0,63.94,63.94,51603.0,36.061,36.0835,36.0497,36.0497,51603.0
2017-10-09 14:10:00,63.95,63.95,63.85,63.86,68387.0,36.0553,36.0553,35.999,36.0046,68387.0
2017-10-09 14:20:00,63.85,63.87,63.78,63.82,101372.0,35.999,36.0102,35.9595,35.9821,101372.0
2017-10-09 14:30:00,63.82,63.82,63.68,63.73,95596.0,35.9821,35.9821,35.9031,35.9313,95596.0
2017-10-09 14:40:00,63.74,63.77,63.67,63.68,64630.0,35.9369,35.9539,35.8975,35.9031,64630.0
2017-10-09 14:50:00,63.68,63.73,63.66,63.7,112679.0,35.9031,35.9313,35.8918,35.9144,112679.0
2017-10-09 15:00:00,63.68,63.71,63.62,63.65,98947.0,35.9031,35.92,35.8693,35.8862,98947.0
2017-10-09 15:10:00,63.64,63.66,63.6,63.66,84970.0,35.8806,35.8918,35.858,35.8918,84970.0
2017-10-09 15:20:00,63.66,63.66,63.61,63.62,97594.0,35.8918,35.8918,35.8637,35.8693,97594.0
2017-10-09 15:30:00,63.62,63.62,63.54,63.59,131508.0,35.8693,35.8693,35.8242,35.8524,131508.0
2017-10-09 15:40:00,63.59,63.6,63.44,63.47,196820.0,35.8524,35.858,35.7678,35.7847,196820.0
2017-10-09 15:50:00,63.47,63.6,63.46,63.58,582783.0,35.7847,35.858,35.7791,35.8467,582783.0
2017-10-10 09:30:00,64.08,64.29,63.9,64.28,429665.0,36.1286,36.247,36.0272,36.2414,429665.0
2017-10-10 09:40:00,64.28,64.63,64.26,64.63,320542.0,36.2414,36.4387,36.2301,36.4387,320542.0
2017-10-10 09:50:00,64.64,64.89,64.63,64.71,287890.0,36.4444,36.5853,36.4387,36.4838,287890.0
2017-10-10 10:00:00,64.7,64.78,64.58,64.76,220640.0,36.4782,36.5233,36.4105,36.512,220640.0
2017-10-10 10:10:00,64.76,64.8,64.71,64.79,185156.0,36.512,36.5346,36.4838,36.5289,185156.0
2017-10-10 10:20:00,64.79,64.8,64.71,64.78,150698.0,36.5289,36.5346,36.4838,36.5233,150698.0
2017-10-10 10:30:00,64.78,64.8,64.6,64.7,184394.0,36.5233,36.5346,36.4218,36.4782,184394.0
2017-10-10 10:40:00,64.7,64.71,64.55,64.61,195987.0,36.4782,36.4838,36.3936,36.4275,195987.0
2017-10-10 10:50:00,64.61,64.71,64.6,64.66,104819.0,36.4275,36.4838,36.4218,36.4556,104819.0
2017-10-10 11:00:00,64.65,64.65,64.57,64.58,140638.0,36.45,36.45,36.4049,36.4105,140638.0
2017-10-10 11:10:00,64.59,64.68,64.58,64.66,94067.0,36.4162,36.4669,36.4105,36.4556,94067.0
2017-10-10 11:20:00,64.66,64.67,64.58,64.62,103526.0,36.4556,36.4613,36.4105,36.4331,103526.0
2017-10-10 11:30:00,64.63,64.65,64.58,64.63,124575.0,36.4387,36.45,36.4105,36.4387,124575.0
2017-10-10 11:40:00,64.63,64.72,64.62,64.69,106417.0,36.4387,36.4895,36.4331,36.4726,106417.0
2017-10-10 11:50:00,64.7,64.75,64.67,64.73,105029.0,36.4782,36.5064,36.4613,36.4951,105029.0
2017-10-10 12:00:00,64.73,64.74,64.67,64.71,85893.0,36.4951,36.5008,36.4613,36.4838,85893.0
2017-10-10 12:10:00,64.71,64.73,64.68,64.72,77805.0,36.4838,36.4951,36.4669,36.4895,77805.0
2017-10-10 12:20:00,64.72,64.8,64.71,64.79,96909.0,36.4895,36.5346,36.4838,36.5289,96909.0
2017-10-10 12:30:00,64.8,64.89,64.77,64.89,139914.0,36.5346,36.5853,36.5177,36.5853,139914.0
2017-10-10 12:40:00,64.88,64.99,64.88,64.94,297361.0,36.5797,36.6417,36.5797,36.6135,297361.0
2017-10-10 12:50:00,64.95,64.99,64.93,64.95,91317.0,36.6192,36.6417,36.6079,36.6192,91317.0
2017-10-10 13:00:00,64.94,64.95,64.85,64.88,133144.0,36.6135,36.6192,36.5628,36.5797,133144.0
2017-10-10 13:10:00,64.88,64.93,64.87,64.9,95065.0,36.5797,36.6079,36.574,36.591,95065.0
2017-10-10 13:20:00,64.91,64.99,64.9,64.93,101921.0,36.5966,36.6417,36.591,36.6079,101921.0
2017-10-10 13:30:00,64.94,65.06,64.93,65.04,232952.0,36.6135,36.6812,36.6079,36.6699,232952.0
2017-10-10 13:40:00,65.04,65.07,64.96,65.07,111630.0,36.6699,36.6868,36.6248,36.6868,111630.0
2017-10-10 13:50:00,65.07,65.1,65.04,65.08,146328.0,36.6868,36.7037,36.6699,36.6924,146328.0
2017-10-10 14:00:00,65.07,65.08,64.92,64.96,134702.0,36.6868,36.6924,36.6022,36.6248,134702.0
2017-10-10 14:10:00,64.95,65.0,64.92,64.99,135834.0,36.6192,36.6473,36.6022,36.6417,135834.0
2017-10-10 14:20:00,65.0,65.03,64.95,65.0,106027.0,36.6473,36.6643,36.6192,36.6473,106027.0
2017-10-10 14:30:00,65.0,65.07,64.98,65.05,148089.0,36.6473,36.6868,36.6361,36.6755,148089.0
2017-10-10 14:40:00,65.06,65.09,65.04,65.07,138221.0,36.6812,36.6981,36.6699,36.6868,138221.0
2017-10-10 14:50:00,65.07,65.12,65.04,65.11,156795.0,36.6868,36.715,36.6699,36.7094,156795.0
2017-10-10 15:00:00,65.1,65.12,65.04,65.06,241798.0,36.7037,36.715,36.6699,36.6812,241798.0
2017-10-10 15:10:00,65.06,65.12,65.04,65.12,203873.0,36.6812,36.715,36.6699,36.715,203873.0
2017-10-10 15:20:00,65.12,65.13,65.05,65.06,227150.0,36.715,36.7206,36.6755,36.6812,227150.0
2017-10-10 15:30:00,65.05,65.08,64.91,64.98,293954.0,36.6755,36.6924,36.5966,36.6361,293954.0
2017-10-10 15:40:00,64.98,65.07,64.94,65.06,296005.0,36.6361,36.6868,36.6135,36.6812,296005.0
2017-10-10 15:50:00,65.06,65.09,64.97,65.02,557454.0,36.6812,36.6981,36.6304,36.6586,557454.0
2017-10-11 09:30:00,65.13,65.17,64.91,65.06,221686.0,36.7206,36.7432,36.5966,36.6812,221686.0
2017-10-11 09:40:00,65.06,65.24,65.02,65.22,133854.0,36.6812,36.7827,36.6586,36.7714,133854.0
2017-10-11 09:50:00,65.22,65.22,65.09,65.14,130669.0,36.7714,36.7714,36.6981,36.7263,130669.0
2017-10-11 10:00:00,65.14,65.14,64.93,64.93,192307.0,36.7263,36.7263,36.6079,36.6079,192307.0
2017-10-11 10:10:00,64.93,65.05,64.91,64.97,139850.0,36.6079,36.6755,36.5966,36.6304,139850.0
2017-10-11 10:20:00,64.96,65.07,64.89,65.04,172388.0,36.6248,36.6868,36.5853,36.6699,172388.0
2017-10-11 10:30:00,65.04,65.05,64.99,65.0,169606.0,36.6699,36.6755,36.6417,36.6473,169606.0
2017-10-11 10:40:00,65.0,65.04,64.99,65.01,161999.0,36.6473,36.6699,36.6417,36.653,161999.0
2017-10-11 10:50:00,65.02,65.07,65.0,65.05,126227.0,36.6586,36.6868,36.6473,36.6755,126227.0
2017-10-11 11:00:00,65.04,65.05,64.99,65.0,141706.0,36.6699,36.6755,36.6417,36.6473,141706.0
2017-10-11 11:10:00,65.0,65.06,64.99,65.0,114187.0,36.6473,36.6812,36.6417,36.6473,114187.0
2017-10-11 11:20:00,65.0,65.01,64.8,64.83,107931.0,36.6473,36.653,36.5346,36.5515,107931.0
2017-10-11 11:30:00,64.83,64.84,64.76,64.76,81832.0,36.5515,36.5571,36.512,36.512,81832.0
2017-10-11 11:40:00,64.77,64.77,64.65,64.72,81885.0,36.5177,36.5177,36.45,36.4895,81885.0
2017-10-11 11:50:00,64.72,64.73,64.62,64.64,75872.0,36.4895,36.4951,36.4331,36.4444,75872.0
2017-10-11 12:00:00,64.65,64.8,64.64,64.77,84905.0,36.45,36.5346,36.4444,36.5177,84905.0
2017-10-11 12:10:00,64.77,64.8,64.75,64.8,56287.0,36.5177,36.5346,36.5064,36.5346,56287.0
2017-10-11 12:20:00,64.79,64.82,64.68,64.69,72929.0,36.5289,36.5459,36.4669,36.4726,72929.0
2017-10-11 12:30:00,64.7,64.76,64.69,64.74,65866.0,36.4782,36.512,36.4726,36.5008,65866.0
2017-10-11 12:40:00,64.75,64.75,64.72,64.73,72765.0,36.5064,36.5064,36.4895,36.4951,72765.0
2017-10-11 12:50:00,64.73,64.74,64.69,64.74,96484.0,36.4951,36.5008,36.4726,36.5008,96484.0
2017-10-11 13:00:00,64.74,64.77,64.72,64.72,65136.0,36.5008,36.5177,36.4895,36.4895,65136.0
2017-10-11 13:10:00,64.73,64.76,64.7,64.73,57711.0,36.4951,36.512,36.4782,36.4951,57711.0
2017-10-11 13:20:00,64.73,64.74,64.68,64.73,58003.0,36.4951,36.5008,36.4669,36.4951,58003.0
2017-10-11 13:30:00,64.73,64.73,64.64,64.71,101991.0,36.4951,36.4951,36.4444,36.4838,101991.0
2017-10-11 13:40:00,64.71,64.77,64.71,64.77,44889.0,36.4838,36.5177,36.4838,36.5177,44889.0
2017-10-11 13:50:00,64.77,64.84,64.74,64.75,117693.0,36.5177,36.5571,36.5008,36.5064,117693.0
2017-10-11 14:00:00,64.74,64.79,64.71,64.73,70948.0,36.5008,36.5289,36.4838,36.4951,70948.0
2017-10-11 14:10:00,64.71,64.78,64.71,64.72,88656.0,36.4838,36.5233,36.4838,36.4895,88656.0
2017-10-11 14:20:00,64.73,64.73,64.58,64.61,136530.0,36.4951,36.4951,36.4105,36.4275,136530.0
2017-10-11 14:30:00,64.61,64.66,64.59,64.65,64145.0,36.4275,36.4556,36.4162,36.45,64145.0
2017-10-11 14:40:00,64.65,64.68,64.62,64.66,97619.0,36.45,36.4669,36.4331,36.4556,97619.0
2017-10-11 14:50:00,64.66,64.8,64.64,64.73,113061.0,36.4556,36.5346,36.4444,36.4951,113061.0
2017-10-11 15:00:00,64.73,64.78,64.72,64.76,85574.0,36.4951,36.5233,36.4895,36.512,85574.0
2017-10-11 15:10:00,64.76,64.85,64.75,64.84,123500.0,36.512,36.5628,36.5064,36.5571,123500.0
2017-10-11 15:20:00,64.84,64.93,64.83,64.92,146960.0,36.5571,36.6079,36.5515,36.6022,146960.0
2017-10-11 15:30:00,64.93,64.93,64.82,64.86,98169.0,36.6079,36.6079,36.5459,36.5684,98169.0
2017-10-11 15:40:00,64.86,64.87,64.78,64.8,155684.0,36.5684,36.574,36.5233,36.5346,155684.0
2017-10-11 15:50:00,64.81,64.87,64.8,64.86,315040.0,36.5402,36.574,36.5346,36.5684,315040.0
2017-10-12 09:30:00,64.67,64.76,64.28,64.71,173213.0,36.4613,36.512,36.2414,36.4838,173213.0
2017-10-12 09:40:00,64.71,64.78,64.65,64.7,87686.0,36.4838,36.5233,36.45,36.4782,87686.0
2017-10-12 09:50:00,64.7,64.9,64.66,64.89,127708.0,36.4782,36.591,36.4556,36.5853,127708.0
2017-10-12 10:00:00,64.89,65.14,64.89,65.11,200332.0,36.5853,36.7263,36.5853,36.7094,200332.0
2017-10-12 10:10:00,65.12,65.45,65.12,65.34,278672.0,36.715,36.9011,36.715,36.839,278672.0
2017-10-12 10:20:00,65.34,65.44,65.29,65.3,188404.0,36.839,36.8954,36.8108,36.8165,188404.0
2017-10-12 10:30:00,65.3,65.49,65.29,65.45,141707.0,36.8165,36.9236,36.8108,36.9011,141707.0
2017-10-12 10:40:00,65.45,65.46,65.29,65.36,138744.0,36.9011,36.9067,36.8108,36.8503,138744.0
2017-10-12 10:50:00,65.35,65.38,65.25,65.27,185965.0,36.8447,36.8616,36.7883,36.7996,185965.0
2017-10-12 11:00:00,65.26,65.32,65.25,65.29,113399.0,36.7939,36.8278,36.7883,36.8108,113399.0
2017-10-12 11:10:00,65.29,65.34,65.28,65.3,143338.0,36.8108,36.839,36.8052,36.8165,143338.0
2017-10-12 11:20:00,65.3,65.31,65.06,65.06,275860.0,36.8165,36.8221,36.6812,36.6812,275860.0
2017-10-12 11:30:00,65.07,65.13,65.07,65.07,128805.0,36.6868,36.7206,36.6868,36.6868,128805.0
2017-10-12 11:40:00,65.07,65.12,65.01,65.09,86206.0,36.6868,36.715,36.653,36.6981,86206.0
2017-10-12 11:50:00,65.09,65.11,65.04,65.06,103430.0,36.6981,36.7094,36.6699,36.6812,103430.0
2017-10-12 12:00:00,65.07,65.08,65.0,65.0,72330.0,36.6868,36.6924,36.6473,36.6473,72330.0
2017-10-12 12:10:00,65.01,65.08,65.0,65.05,57098.0,36.653,36.6924,36.6473,36.6755,57098.0
2017-10-12 12:20:00,65.05,65.06,65.0,65.06,60939.0,36.6755,36.6812,36.6473,36.6812,60939.0
2017-10-12 12:30:00,65.05,65.13,65.04,65.11,79569.0,36.6755,36.7206,36.6699,36.7094,79569.0
2017-10-12 12:40:00,65.1,65.11,65.05,65.1,46127.0,36.7037,36.7094,36.6755,36.7037,46127.0
2017-10-12 12:50:00,65.11,65.15,65.08,65.15,42080.0,36.7094,36.7319,36.6924,36.7319,42080.0
2017-10-12 13:00:00,65.15,65.2,65.13,65.19,52212.0,36.7319,36.7601,36.7206,36.7545,52212.0
2017-10-12 13:10:00,65.18,65.23,65.17,65.21,61322.0,36.7488,36.777,36.7432,36.7657,61322.0
2017-10-12 13:20:00,65.21,65.22,65.16,65.18,69831.0,36.7657,36.7714,36.7376,36.7488,69831.0
2017-10-12 13:30:00,65.19,65.22,65.18,65.21,65491.0,36.7545,36.7714,36.7488,36.7657,65491.0
2017-10-12 13:40:00,65.21,65.23,65.18,65.19,67388.0,36.7657,36.777,36.7488,36.7545,67388.0
2017-10-12 13:50:00,65.18,65.22,65.16,65.19,102614.0,36.7488,36.7714,36.7376,36.7545,102614.0
2017-10-12 14:00:00,65.2,65.27,65.19,65.23,274148.0,36.7601,36.7996,36.7545,36.777,274148.0
2017-10-12 14:10:00,65.23,65.27,65.22,65.26,118397.0,36.777,36.7996,36.7714,36.7939,118397.0
2017-10-12 14:20:00,65.26,65.34,65.24,65.26,298050.0,36.7939,36.839,36.7827,36.7939,298050.0
2017-10-12 14:30:00,65.26,65.31,65.25,65.31,116356.0,36.7939,36.8221,36.7883,36.8221,116356.0
2017-10-12 14:40:00,65.3,65.33,65.25,65.27,179550.0,36.8165,36.8334,36.7883,36.7996,179550.0
2017-10-12 14:50:00,65.27,65.3,65.19,65.28,226772.0,36.7996,36.8165,36.7545,36.8052,226772.0
2017-10-12 15:00:00,65.28,65.32,65.26,65.29,87536.0,36.8052,36.8278,36.7939,36.8108,87536.0
2017-10-12 15:10:00,65.28,65.36,65.28,65.33,99517.0,36.8052,36.8503,36.8052,36.8334,99517.0
2017-10-12 15:20:00,65.33,65.36,65.3,65.33,124801.0,36.8334,36.8503,36.8165,36.8334,124801.0
2017-10-12 15:30:00,65.32,65.35,65.32,65.32,221469.0,36.8278,36.8447,36.8278,36.8278,221469.0
2017-10-12 15:40:00,65.33,65.35,65.23,65.25,482870.0,36.8334,36.8447,36.777,36.7883,482870.0
2017-10-12 15:50:00,65.24,65.36,65.19,65.35,612352.0,36.7827,36.8503,36.7545,36.8447,612352.0
2017-10-13 09:30:00,65.58,65.8,65.42,65.66,314975.0,36.9743,37.0984,36.8841,37.0195,314975.0
2017-10-13 09:40:00,65.65,65.9,65.59,65.76,356874.0,37.0138,37.1548,36.98,37.0758,356874.0
2017-10-13 09:50:00,65.75,65.86,65.68,65.72,179940.0,37.0702,37.1322,37.0307,37.0533,179940.0
2017-10-13 10:00:00,65.72,65.84,65.51,65.54,176946.0,37.0533,37.1209,36.9349,36.9518,176946.0
2017-10-13 10:10:00,65.55,65.66,65.5,65.51,125246.0,36.9574,37.0195,36.9292,36.9349,125246.0
2017-10-13 10:20:00,65.5,65.51,65.37,65.45,190959.0,36.9292,36.9349,36.8559,36.9011,190959.0
2017-10-13 10:30:00,65.45,65.45,65.33,65.36,86296.0,36.9011,36.9011,36.8334,36.8503,86296.0
2017-10-13 10:40:00,65.36,65.38,65.23,65.25,79045.0,36.8503,36.8616,36.777,36.7883,79045.0
2017-10-13 10:50:00,65.26,65.29,65.16,65.16,131190.0,36.7939,36.8108,36.7376,36.7376,131190.0
2017-10-13 11:00:00,65.16,65.29,65.12,65.21,76268.0,36.7376,36.8108,36.715,36.7657,76268.0
2017-10-13 11:10:00,65.21,65.24,65.09,65.11,79460.0,36.7657,36.7827,36.6981,36.7094,79460.0
2017-10-13 11:20:00,65.11,65.15,65.05,65.07,95919.0,36.7094,36.7319,36.6755,36.6868,95919.0
2017-10-13 11:30:00,65.08,65.12,65.02,65.05,80190.0,36.6924,36.715,36.6586,36.6755,80190.0
2017-10-13 11:40:00,65.06,65.11,65.04,65.1,64688.0,36.6812,36.7094,36.6699,36.7037,64688.0
2017-10-13 11:50:00,65.1,65.1,64.99,65.06,77711.0,36.7037,36.7037,36.6417,36.6812,77711.0
2017-10-13 12:00:00,65.06,65.15,65.06,65.13,76076.0,36.6812,36.7319,36.6812,36.7206,76076.0
2017-10-13 12:10:00,65.14,65.15,65.08,65.12,68242.0,36.7263,36.7319,36.6924,36.715,68242.0
2017-10-13 12:20:00,65.12,65.14,65.09,65.13,63555.0,36.715,36.7263,36.6981,36.7206,63555.0
2017-10-13 12:30:00,65.12,65.15,65.09,65.09,48584.0,36.715,36.7319,36.6981,36.6981,48584.0
2017-10-13 12:40:00,65.1,65.19,65.09,65.17,72316.0,36.7037,36.7545,36.6981,36.7432,72316.0
2017-10-13 12:50:00,65.17,65.17,65.11,65.13,66617.0,36.7432,36.7432,36.7094,36.7206,66617.0
2017-10-13 13:00:00,65.13,65.13,65.07,65.12,52123.0,36.7206,36.7206,36.6868,36.715,52123.0
2017-10-13 13:10:00,65.13,65.17,65.1,65.16,80335.0,36.7206,36.7432,36.7037,36.7376,80335.0
2017-10-13 13:20:00,65.17,65.21,65.15,65.19,64091.0,36.7432,36.7657,36.7319,36.7545,64091.0
2017-10-13 13:30:00,65.19,65.19,65.1,65.1,68699.0,36.7545,36.7545,36.7037,36.7037,68699.0
2017-10-13 13:40:00,65.11,65.14,65.06,65.06,69094.0,36.7094,36.7263,36.6812,36.6812,69094.0
2017-10-13 13:50:00,65.06,65.12,65.04,65.08,60046.0,36.6812,36.715,36.6699,36.6924,60046.0
2017-10-13 14:00:00,65.09,65.12,65.06,65.11,67944.0,36.6981,36.715,36.6812,36.7094,67944.0
2017-10-13 14:10:00,65.1,65.13,65.08,65.11,80121.0,36.7037,36.7206,36.6924,36.7094,80121.0
2017-10-13 14:20:00,65.11,65.15,65.06,65.12,70724.0,36.7094,36.7319,36.6812,36.715,70724.0
2017-10-13 14:30:00,65.12,65.15,65.1,65.11,67300.0,36.715,36.7319,36.7037,36.7094,67300.0
2017-10-13 14:40:00,65.12,65.15,65.09,65.09,58771.0,36.715,36.7319,36.6981,36.6981,58771.0
2017-10-13 14:50:00,65.09,65.12,65.08,65.12,66908.0,36.6981,36.715,36.6924,36.715,66908.0
2017-10-13 15:00:00,65.11,65.15,65.09,65.15,77650.0,36.7094,36.7319,36.6981,36.7319,77650.0
2017-10-13 15:10:00,65.14,65.17,65.1,65.11,73946.0,36.7263,36.7432,36.7037,36.7094,73946.0
2017-10-13 15:20:00,65.1,65.12,65.08,65.11,103969.0,36.7037,36.715,36.6924,36.7094,103969.0
2017-10-13 15:30:00,65.11,65.14,65.06,65.09,170492.0,36.7094,36.7263,36.6812,36.6981,170492.0
2017-10-13 15:40:00,65.09,65.1,65.0,65.01,221742.0,36.6981,36.7037,36.6473,36.653,221742.0
2017-10-13 15:50:00,65.01,65.04,64.92,65.04,684440.0,36.653,36.6699,36.6022,36.6699,684440.0
2017-10-16 09:30:00,65.05,65.24,65.0,65.24,216691.0,36.6755,36.7827,36.6473,36.7827,216691.0
2017-10-16 09:40:00,65.24,65.49,65.23,65.29,157775.0,36.7827,36.9236,36.777,36.8108,157775.0
2017-10-16 09:50:00,65.29,65.29,65.15,65.23,74629.0,36.8108,36.8108,36.7319,36.777,74629.0
2017-10-16 10:00:00,65.23,65.25,65.2,65.23,55579.0,36.777,36.7883,36.7601,36.777,55579.0
2017-10-16 10:10:00,65.23,65.32,65.15,65.28,96720.0,36.777,36.8278,36.7319,36.8052,96720.0
2017-10-16 10:20:00,65.28,65.33,65.22,65.3,113521.0,36.8052,36.8334,36.7714,36.8165,113521.0
2017-10-16 10:30:00,65.31,65.37,65.28,65.29,100175.0,36.8221,36.8559,36.8052,36.8108,100175.0
2017-10-16 10:40:00,65.29,65.3,65.22,65.28,58527.0,36.8108,36.8165,36.7714,36.8052,58527.0
2017-10-16 10:50:00,65.29,65.32,65.24,65.26,47332.0,36.8108,36.8278,36.7827,36.7939,47332.0
2017-10-16 11:00:00,65.25,65.27,65.2,65.23,61218.0,36.7883,36.7996,36.7601,36.777,61218.0
2017-10-16 11:10:00,65.23,65.24,65.13,65.16,71938.0,36.777,36.7827,36.7206,36.7376,71938.0
2017-10-16 11:20:00,65.17,65.24,65.16,65.23,88776.0,36.7432,36.7827,36.7376,36.777,88776.0
2017-10-16 11:30:00,65.22,65.22,65.1,65.12,87996.0,36.7714,36.7714,36.7037,36.715,87996.0
2017-10-16 11:40:00,65.12,65.12,65.03,65.04,102301.0,36.715,36.715,36.6643,36.6699,102301.0
2017-10-16 11:50:00,65.04,65.07,65.02,65.06,63107.0,36.6699,36.6868,36.6586,36.6812,63107.0
2017-10-16 12:00:00,65.06,65.07,64.96,64.98,72545.0,36.6812,36.6868,36.6248,36.6361,72545.0
2017-10-16 12:10:00,64.98,64.98,64.94,64.96,49631.0,36.6361,36.6361,36.6135,36.6248,49631.0
2017-10-16 12:20:00,64.96,65.04,64.93,65.01,180350.0,36.6248,36.6699,36.6079,36.653,180350.0
2017-10-16 12:30:00,65.0,65.1,65.0,65.08,44747.0,36.6473,36.7037,36.6473,36.6924,44747.0
2017-10-16 12:40:00,65.08,65.08,65.0,65.0,129229.0,36.6924,36.6924,36.6473,36.6473,129229.0
2017-10-16 12:50:00,65.01,65.09,65.0,65.09,53499.0,36.653,36.6981,36.6473,36.6981,53499.0
2017-10-16 13:00:00,65.08,65.16,65.08,65.13,68404.0,36.6924,36.7376,36.6924,36.7206,68404.0
2017-10-16 13:10:00,65.13,65.17,65.09,65.16,42283.0,36.7206,36.7432,36.6981,36.7376,42283.0
2017-10-16 13:20:00,65.17,65.17,65.1,65.12,59006.0,36.7432,36.7432,36.7037,36.715,59006.0
2017-10-16 13:30:00,65.12,65.17,65.09,65.17,65586.0,36.715,36.7432,36.6981,36.7432,65586.0
2017-10-16 13:40:00,65.16,65.21,65.16,65.2,49671.0,36.7376,36.7657,36.7376,36.7601,49671.0
2017-10-16 13:50:00,65.21,65.27,65.19,65.19,97569.0,36.7657,36.7996,36.7545,36.7545,97569.0
2017-10-16 14:00:00,65.2,65.22,65.13,65.15,55544.0,36.7601,36.7714,36.7206,36.7319,55544.0
2017-10-16 14:10:00,65.14,65.16,65.12,65.16,85888.0,36.7263,36.7376,36.715,36.7376,85888.0
2017-10-16 14:20:00,65.16,65.21,65.14,65.2,56669.0,36.7376,36.7657,36.7263,36.7601,56669.0
2017-10-16 14:30:00,65.19,65.2,65.15,65.17,66355.0,36.7545,36.7601,36.7319,36.7432,66355.0
2017-10-16 14:40:00,65.18,65.21,65.17,65.19,69404.0,36.7488,36.7657,36.7432,36.7545,69404.0
2017-10-16 14:50:00,65.18,65.26,65.18,65.25,85329.0,36.7488,36.7939,36.7488,36.7883,85329.0
2017-10-16 15:00:00,65.25,65.26,65.23,65.25,74495.0,36.7883,36.7939,36.777,36.7883,74495.0
2017-10-16 15:10:00,65.25,65.28,65.2,65.21,107960.0,36.7883,36.8052,36.7601,36.7657,107960.0
2017-10-16 15:20:00,65.22,65.26,65.17,65.17,61679.0,36.7714,36.7939,36.7432,36.7432,61679.0
2017-10-16 15:30:00,65.17,65.25,65.16,65.24,123794.0,36.7432,36.7883,36.7376,36.7827,123794.0
2017-10-16 15:40:00,65.24,65.26,65.17,65.18,243923.0,36.7827,36.7939,36.7432,36.7488,243923.0
2017-10-16 15:50:00,65.19,65.4,65.18,65.37,604723.0,36.7545,36.8729,36.7488,36.8559,604723.0
2017-10-17 09:30:00,65.22,65.22,64.91,65.12,227076.0,36.7714,36.7714,36.5966,36.715,227076.0
2017-10-17 09:40:00,65.12,65.15,65.03,65.09,224458.0,36.715,36.7319,36.6643,36.6981,224458.0
2017-10-17 09:50:00,65.09,65.11,64.98,65.09,176543.0,36.6981,36.7094,36.6361,36.6981,176543.0
2017-10-17 10:00:00,65.1,65.11,65.01,65.08,146334.0,36.7037,36.7094,36.653,36.6924,146334.0
2017-10-17 10:10:00,65.09,65.11,65.06,65.07,180593.0,36.6981,36.7094,36.6812,36.6868,180593.0
2017-10-17 10:20:00,65.07,65.2,65.04,65.09,168001.0,36.6868,36.7601,36.6699,36.6981,168001.0
2017-10-17 10:30:00,65.09,65.15,65.07,65.14,132357.0,36.6981,36.7319,36.6868,36.7263,132357.0
2017-10-17 10:40:00,65.14,65.16,65.04,65.11,257297.0,36.7263,36.7376,36.6699,36.7094,257297.0
2017-10-17 10:50:00,65.1,65.23,65.1,65.19,131643.0,36.7037,36.777,36.7037,36.7545,131643.0
2017-10-17 11:00:00,65.19,65.28,65.12,65.28,122263.0,36.7545,36.8052,36.715,36.8052,122263.0
2017-10-17 11:10:00,65.28,65.36,65.27,65.34,91320.0,36.8052,36.8503,36.7996,36.839,91320.0
2017-10-17 11:20:00,65.34,65.4,65.33,65.34,99307.0,36.839,36.8729,36.8334,36.839,99307.0
2017-10-17 11:30:00,65.34,65.35,65.19,65.29,88466.0,36.839,36.8447,36.7545,36.8108,88466.0
2017-10-17 11:40:00,65.28,65.31,65.25,65.29,58374.0,36.8052,36.8221,36.7883,36.8108,58374.0
2017-10-17 11:50:00,65.28,65.3,65.19,65.2,67401.0,36.8052,36.8165,36.7545,36.7601,67401.0
2017-10-17 12:00:00,65.2,65.21,65.15,65.17,81255.0,36.7601,36.7657,36.7319,36.7432,81255.0
2017-10-17 12:10:00,65.17,65.22,65.14,65.2,79453.0,36.7432,36.7714,36.7263,36.7601,79453.0
2017-10-17 12:20:00,65.21,65.22,65.18,65.21,57776.0,36.7657,36.7714,36.7488,36.7657,57776.0
2017-10-17 12:30:00,65.22,65.23,65.17,65.22,67335.0,36.7714,36.777,36.7432,36.7714,67335.0
2017-10-17 12:40:00,65.21,65.23,65.17,65.2,102942.0,36.7657,36.777,36.7432,36.7601,102942.0
2017-10-17 12:50:00,65.2,65.23,65.14,65.16,198807.0,36.7601,36.777,36.7263,36.7376,198807.0
2017-10-17 13:00:00,65.16,65.17,65.02,65.04,227918.0,36.7376,36.7432,36.6586,36.6699,227918.0
2017-10-17 13:10:00,65.04,65.05,64.86,64.88,89398.0,36.6699,36.6755,36.5684,36.5797,89398.0
2017-10-17 13:20:00,64.88,64.92,64.81,64.88,96399.0,36.5797,36.6022,36.5402,36.5797,96399.0
2017-10-17 13:30:00,64.89,64.94,64.88,64.9,78252.0,36.5853,36.6135,36.5797,36.591,78252.0
2017-10-17 13:40:00,64.9,64.93,64.85,64.9,111151.0,36.591,36.6079,36.5628,36.591,111151.0
2017-10-17 13:50:00,64.91,64.93,64.88,64.91,82183.0,36.5966,36.6079,36.5797,36.5966,82183.0
2017-10-17 14:00:00,64.9,64.91,64.85,64.85,81497.0,36.591,36.5966,36.5628,36.5628,81497.0
2017-10-17 14:10:00,64.85,65.09,64.82,65.08,150152.0,36.5628,36.6981,36.5459,36.6924,150152.0
2017-10-17 14:20:00,65.08,65.09,64.9,64.92,113799.0,36.6924,36.6981,36.591,36.6022,113799.0
2017-10-17 14:30:00,64.92,64.96,64.84,64.88,97048.0,36.6022,36.6248,36.5571,36.5797,97048.0
2017-10-17 14:40:00,64.87,64.9,64.86,64.9,81193.0,36.574,36.591,36.5684,36.591,81193.0
2017-10-17 14:50:00,64.91,64.92,64.84,64.87,94648.0,36.5966,36.6022,36.5571,36.574,94648.0
2017-10-17 15:00:00,64.88,64.89,64.86,64.87,72918.0,36.5797,36.5853,36.5684,36.574,72918.0
2017-10-17 15:10:00,64.88,64.92,64.87,64.91,92804.0,36.5797,36.6022,36.574,36.5966,92804.0
2017-10-17 15:20:00,64.91,64.98,64.9,64.98,97671.0,36.5966,36.6361,36.591,36.6361,97671.0
2017-10-17 15:30:00,64.98,65.04,64.93,64.94,215225.0,36.6361,36.6699,36.6079,36.6135,215225.0
2017-10-17 15:40:00,64.94,64.94,64.86,64.91,194548.0,36.6135,36.6135,36.5684,36.5966,194548.0
2017-10-17 15:50:00,64.91,64.95,64.82,64.88,735372.0,36.5966,36.6192,36.5459,36.5797,735372.0
2017-10-18 09:30:00,64.8,64.82,64.57,64.57,170271.0,36.5346,36.5459,36.4049,36.4049,170271.0
2017-10-18 09:40:00,64.58,64.73,64.5,64.71,99897.0,36.4105,36.4951,36.3654,36.4838,99897.0
2017-10-18 09:50:00,64.71,64.71,64.58,64.59,109015.0,36.4838,36.4838,36.4105,36.4162,109015.0
2017-10-18 10:00:00,64.59,64.61,64.5,64.53,114102.0,36.4162,36.4275,36.3654,36.3824,114102.0
2017-10-18 10:10:00,64.54,64.56,64.51,64.56,76904.0,36.388,36.3993,36.3711,36.3993,76904.0
2017-10-18 10:20:00,64.56,64.63,64.53,64.61,77116.0,36.3993,36.4387,36.3824,36.4275,77116.0
2017-10-18 10:30:00,64.61,64.79,64.59,64.78,97272.0,36.4275,36.5289,36.4162,36.5233,97272.0
2017-10-18 10:40:00,64.78,64.88,64.76,64.88,95930.0,36.5233,36.5797,36.512,36.5797,95930.0
2017-10-18 10:50:00,64.88,64.99,64.87,64.98,101762.0,36.5797,36.6417,36.574,36.6361,101762.0
2017-10-18 11:00:00,64.97,64.98,64.88,64.91,64088.0,36.6304,36.6361,36.5797,36.5966,64088.0
2017-10-18 11:10:00,64.9,64.95,64.85,64.87,65982.0,36.591,36.6192,36.5628,36.574,65982.0
2017-10-18 11:20:00,64.87,64.96,64.87,64.92,78488.0,36.574,36.6248,36.574,36.6022,78488.0
2017-10-18 11:30:00,64.92,64.92,64.88,64.89,49817.0,36.6022,36.6022,36.5797,36.5853,49817.0
2017-10-18 11:40:00,64.89,64.94,64.85,64.85,75522.0,36.5853,36.6135,36.5628,36.5628,75522.0
2017-10-18 11:50:00,64.85,64.87,64.82,64.84,55935.0,36.5628,36.574,36.5459,36.5571,55935.0
2017-10-18 12:00:00,64.84,64.85,64.79,64.83,117150.0,36.5571,36.5628,36.5289,36.5515,117150.0
2017-10-18 12:10:00,64.84,64.85,64.81,64.83,49191.0,36.5571,36.5628,36.5402,36.5515,49191.0
2017-10-18 12:20:00,64.81,64.83,64.75,64.78,63992.0,36.5402,36.5515,36.5064,36.5233,63992.0
2017-10-18 12:30:00,64.78,64.8,64.75,64.8,52669.0,36.5233,36.5346,36.5064,36.5346,52669.0
2017-10-18 12:40:00,64.79,64.87,64.79,64.85,35169.0,36.5289,36.574,36.5289,36.5628,35169.0
2017-10-18 12:50:00,64.85,64.86,64.82,64.85,54218.0,36.5628,36.5684,36.5459,36.5628,54218.0
2017-10-18 13:00:00,64.85,64.88,64.84,64.86,43490.0,36.5628,36.5797,36.5571,36.5684,43490.0
2017-10-18 13:10:00,64.86,64.87,64.83,64.87,51402.0,36.5684,36.574,36.5515,36.574,51402.0
2017-10-18 13:20:00,64.86,64.92,64.85,64.92,39696.0,36.5684,36.6022,36.5628,36.6022,39696.0
2017-10-18 13:30:00,64.92,64.92,64.89,64.91,34861.0,36.6022,36.6022,36.5853,36.5966,34861.0
2017-10-18 13:40:00,64.91,64.95,64.89,64.9,118493.0,36.5966,36.6192,36.5853,36.591,118493.0
2017-10-18 13:50:00,64.9,64.91,64.84,64.85,132703.0,36.591,36.5966,36.5571,36.5628,132703.0
2017-10-18 14:00:00,64.84,64.91,64.84,64.86,100129.0,36.5571,36.5966,36.5571,36.5684,100129.0
2017-10-18 14:10:00,64.87,64.91,64.85,64.88,69093.0,36.574,36.5966,36.5628,36.5797,69093.0
2017-10-18 14:20:00,64.87,64.91,64.87,64.89,89162.0,36.574,36.5966,36.574,36.5853,89162.0
2017-10-18 14:30:00,64.89,64.9,64.84,64.86,57702.0,36.5853,36.591,36.5571,36.5684,57702.0
2017-10-18 14:40:00,64.85,64.92,64.83,64.87,133285.0,36.5628,36.6022,36.5515,36.574,133285.0
2017-10-18 14:50:00,64.87,64.91,64.85,64.9,127740.0,36.574,36.5966,36.5628,36.591,127740.0
2017-10-18 15:00:00,64.89,64.92,64.86,64.92,154201.0,36.5853,36.6022,36.5684,36.6022,154201.0
2017-10-18 15:10:00,64.92,64.94,64.88,64.92,130404.0,36.6022,36.6135,36.5797,36.6022,130404.0
2017-10-18 15:20:00,64.92,64.97,64.91,64.96,96528.0,36.6022,36.6304,36.5966,36.6248,96528.0
2017-10-18 15:30:00,64.96,64.99,64.95,64.98,102988.0,36.6248,36.6417,36.6192,36.6361,102988.0
2017-10-18 15:40:00,64.98,64.98,64.9,64.92,130277.0,36.6361,36.6361,36.591,36.6022,130277.0
2017-10-18 15:50:00,64.91,64.92,64.79,64.82,464474.0,36.5966,36.6022,36.5289,36.5459,464474.0
2017-10-19 09:30:00,64.33,64.58,64.15,64.31,286183.0,36.2696,36.4105,36.1681,36.2583,286183.0
2017-10-19 09:40:00,64.32,64.73,64.28,64.51,156518.0,36.264,36.4951,36.2414,36.3711,156518.0
2017-10-19 09:50:00,64.51,64.6,64.38,64.4,153677.0,36.3711,36.4218,36.2978,36.3091,153677.0
2017-10-19 10:00:00,64.41,64.45,64.3,64.37,106271.0,36.3147,36.3372,36.2527,36.2921,106271.0
2017-10-19 10:10:00,64.36,64.42,64.23,64.25,92826.0,36.2865,36.3203,36.2132,36.2245,92826.0
2017-10-19 10:20:00,64.25,64.58,64.24,64.56,126137.0,36.2245,36.4105,36.2188,36.3993,126137.0
2017-10-19 10:30:00,64.57,64.57,64.44,64.51,101974.0,36.4049,36.4049,36.3316,36.3711,101974.0
2017-10-19 10:40:00,64.51,64.52,64.39,64.43,72590.0,36.3711,36.3767,36.3034,36.326,72590.0
2017-10-19 10:50:00,64.44,64.52,64.44,64.48,78870.0,36.3316,36.3767,36.3316,36.3542,78870.0
2017-10-19 11:00:00,64.47,64.5,64.41,64.45,76661.0,36.3485,36.3654,36.3147,36.3372,76661.0
2017-10-19 11:10:00,64.45,64.55,64.44,64.54,76779.0,36.3372,36.3936,36.3316,36.388,76779.0
2017-10-19 11:20:00,64.54,64.61,64.46,64.49,93582.0,36.388,36.4275,36.3429,36.3598,93582.0
2017-10-19 11:30:00,64.49,64.51,64.35,64.44,133029.0,36.3598,36.3711,36.2809,36.3316,133029.0
2017-10-19 11:40:00,64.45,64.5,64.43,64.48,58328.0,36.3372,36.3654,36.326,36.3542,58328.0
2017-10-19 11:50:00,64.48,64.55,64.47,64.54,56172.0,36.3542,36.3936,36.3485,36.388,56172.0
2017-10-19 12:00:00,64.53,64.57,64.5,64.55,77946.0,36.3824,36.4049,36.3654,36.3936,77946.0
2017-10-19 12:10:00,64.55,64.6,64.5,64.53,108947.0,36.3936,36.4218,36.3654,36.3824,108947.0
2017-10-19 12:20:00,64.54,64.61,64.52,64.61,54884.0,36.388,36.4275,36.3767,36.4275,54884.0
2017-10-19 12:30:00,64.62,64.62,64.48,64.5,57281.0,36.4331,36.4331,36.3542,36.3654,57281.0
2017-10-19 12:40:00,64.5,64.51,64.41,64.42,55984.0,36.3654,36.3711,36.3147,36.3203,55984.0
2017-10-19 12:50:00,64.43,64.44,64.2,64.23,113186.0,36.326,36.3316,36.1963,36.2132,113186.0
2017-10-19 13:00:00,64.24,64.31,64.21,64.23,102139.0,36.2188,36.2583,36.2019,36.2132,102139.0
2017-10-19 13:10:00,64.24,64.26,64.18,64.24,101628.0,36.2188,36.2301,36.185,36.2188,101628.0
2017-10-19 13:20:00,64.23,64.32,64.11,64.3,115710.0,36.2132,36.264,36.1456,36.2527,115710.0
2017-10-19 13:30:00,64.29,64.31,63.88,63.94,180810.0,36.247,36.2583,36.0159,36.0497,180810.0
2017-10-19 13:40:00,63.93,64.2,63.92,64.15,115419.0,36.0441,36.1963,36.0384,36.1681,115419.0
2017-10-19 13:50:00,64.15,64.15,64.08,64.11,62412.0,36.1681,36.1681,36.1286,36.1456,62412.0
2017-10-19 14:00:00,64.11,64.11,63.95,63.96,143565.0,36.1456,36.1456,36.0553,36.061,143565.0
2017-10-19 14:10:00,63.95,64.0,63.9,63.9,110075.0,36.0553,36.0835,36.0272,36.0272,110075.0
2017-10-19 14:20:00,63.9,63.98,63.88,63.9,190067.0,36.0272,36.0723,36.0159,36.0272,190067.0
2017-10-19 14:30:00,63.89,64.05,63.89,64.0,143093.0,36.0215,36.1117,36.0215,36.0835,143093.0
2017-10-19 14:40:00,64.0,64.02,63.98,64.0,76429.0,36.0835,36.0948,36.0723,36.0835,76429.0
2017-10-19 14:50:00,64.0,64.08,63.98,64.03,126652.0,36.0835,36.1286,36.0723,36.1005,126652.0
2017-10-19 15:00:00,64.02,64.06,64.01,64.06,128473.0,36.0948,36.1174,36.0892,36.1174,128473.0
2017-10-19 15:10:00,64.06,64.12,64.02,64.12,167818.0,36.1174,36.1512,36.0948,36.1512,167818.0
2017-10-19 15:20:00,64.12,64.18,64.08,64.17,210253.0,36.1512,36.185,36.1286,36.1794,210253.0
2017-10-19 15:30:00,64.17,64.28,64.17,64.2,151788.0,36.1794,36.2414,36.1794,36.1963,151788.0
2017-10-19 15:40:00,64.2,64.27,64.18,64.27,181800.0,36.1963,36.2358,36.185,36.2358,181800.0
2017-10-19 15:50:00,64.27,64.39,64.24,64.38,441823.0,36.2358,36.3034,36.2188,36.2978,441823.0
2017-10-20 09:30:00,64.49,64.69,64.48,64.59,465796.0,36.3598,36.4726,36.3542,36.4162,465796.0
2017-10-20 09:40:00,64.59,64.76,64.55,64.68,186816.0,36.4162,36.512,36.3936,36.4669,186816.0
2017-10-20 09:50:00,64.67,64.76,64.62,64.62,132554.0,36.4613,36.512,36.4331,36.4331,132554.0
2017-10-20 10:00:00,64.61,64.78,64.56,64.74,88047.0,36.4275,36.5233,36.3993,36.5008,88047.0
2017-10-20 10:10:00,64.74,64.9,64.73,64.88,121275.0,36.5008,36.591,36.4951,36.5797,121275.0
2017-10-20 10:20:00,64.88,64.93,64.86,64.9,77419.0,36.5797,36.6079,36.5684,36.591,77419.0
2017-10-20 10:30:00,64.89,64.91,64.85,64.87,128762.0,36.5853,36.5966,36.5628,36.574,128762.0
2017-10-20 10:40:00,64.87,64.88,64.71,64.73,82040.0,36.574,36.5797,36.4838,36.4951,82040.0
2017-10-20 10:50:00,64.73,64.75,64.7,64.75,61589.0,36.4951,36.5064,36.4782,36.5064,61589.0
2017-10-20 11:00:00,64.74,64.81,64.73,64.78,75162.0,36.5008,36.5402,36.4951,36.5233,75162.0
2017-10-20 11:10:00,64.79,64.8,64.68,64.74,62732.0,36.5289,36.5346,36.4669,36.5008,62732.0
2017-10-20 11:20:00,64.74,64.82,64.69,64.7,83942.0,36.5008,36.5459,36.4726,36.4782,83942.0
2017-10-20 11:30:00,64.69,64.72,64.63,64.64,65114.0,36.4726,36.4895,36.4387,36.4444,65114.0
2017-10-20 11:40:00,64.64,64.66,64.53,64.6,64739.0,36.4444,36.4556,36.3824,36.4218,64739.0
2017-10-20 11:50:00,64.59,64.71,64.59,64.7,82182.0,36.4162,36.4838,36.4162,36.4782,82182.0
2017-10-20 12:00:00,64.71,64.71,64.62,64.66,47113.0,36.4838,36.4838,36.4331,36.4556,47113.0
2017-10-20 12:10:00,64.66,64.67,64.63,64.64,38574.0,36.4556,36.4613,36.4387,36.4444,38574.0
2017-10-20 12:20:00,64.64,64.67,64.61,64.64,42260.0,36.4444,36.4613,36.4275,36.4444,42260.0
2017-10-20 12:30:00,64.65,64.65,64.6,64.63,60584.0,36.45,36.45,36.4218,36.4387,60584.0
2017-10-20 12:40:00,64.63,64.66,64.62,64.64,29846.0,36.4387,36.4556,36.4331,36.4444,29846.0
2017-10-20 12:50:00,64.64,64.68,64.63,64.67,44266.0,36.4444,36.4669,36.4387,36.4613,44266.0
2017-10-20 13:00:00,64.68,64.75,64.66,64.74,69053.0,36.4669,36.5064,36.4556,36.5008,69053.0
2017-10-20 13:10:00,64.74,64.84,64.73,64.83,79581.0,36.5008,36.5571,36.4951,36.5515,79581.0
2017-10-20 13:20:00,64.82,64.9,64.81,64.89,54451.0,36.5459,36.591,36.5402,36.5853,54451.0
2017-10-20 13:30:00,64.89,65.02,64.83,64.99,119778.0,36.5853,36.6586,36.5515,36.6417,119778.0
2017-10-20 13:40:00,64.99,65.1,64.96,65.08,147044.0,36.6417,36.7037,36.6248,36.6924,147044.0
2017-10-20 13:50:00,65.08,65.14,65.04,65.04,156197.0,36.6924,36.7263,36.6699,36.6699,156197.0
2017-10-20 14:00:00,65.04,65.13,65.03,65.07,111432.0,36.6699,36.7206,36.6643,36.6868,111432.0
2017-10-20 14:10:00,65.06,65.12,64.98,64.98,70572.0,36.6812,36.715,36.6361,36.6361,70572.0
2017-10-20 14:20:00,64.98,65.02,64.93,64.97,87644.0,36.6361,36.6586,36.6079,36.6304,87644.0
2017-10-20 14:30:00,64.97,65.1,64.96,64.99,281227.0,36.6304,36.7037,36.6248,36.6417,281227.0
2017-10-20 14:40:00,64.99,65.01,64.93,64.93,103913.0,36.6417,36.653,36.6079,36.6079,103913.0
2017-10-20 14:50:00,64.92,64.94,64.87,64.9,92883.0,36.6022,36.6135,36.574,36.591,92883.0
2017-10-20 15:00:00,64.91,64.97,64.9,64.93,110795.0,36.5966,36.6304,36.591,36.6079,110795.0
2017-10-20 15:10:00,64.92,64.95,64.87,64.88,75182.0,36.6022,36.6192,36.574,36.5797,75182.0
2017-10-20 15:20:00,64.88,64.9,64.76,64.78,133101.0,36.5797,36.591,36.512,36.5233,133101.0
2017-10-20 15:30:00,64.78,64.87,64.77,64.86,171176.0,36.5233,36.574,36.5177,36.5684,171176.0
2017-10-20 15:40:00,64.86,64.9,64.82,64.84,202031.0,36.5684,36.591,36.5459,36.5571,202031.0
2017-10-20 15:50:00,64.85,65.0,64.83,65.0,520007.0,36.5628,36.6473,36.5515,36.6473,520007.0
2017-10-23 09:30:00,64.99,65.08,64.78,64.83,380064.0,36.6417,36.6924,36.5233,36.5515,380064.0
2017-10-23 09:40:00,64.84,64.96,64.79,64.88,98124.0,36.5571,36.6248,36.5289,36.5797,98124.0
2017-10-23 09:50:00,64.88,65.16,64.85,65.0,126432.0,36.5797,36.7376,36.5628,36.6473,126432.0
2017-10-23 10:00:00,64.99,65.04,64.94,64.94,94435.0,36.6417,36.6699,36.6135,36.6135,94435.0
2017-10-23 10:10:00,64.94,64.96,64.85,64.87,109323.0,36.6135,36.6248,36.5628,36.574,109323.0
2017-10-23 10:20:00,64.87,64.91,64.79,64.79,67660.0,36.574,36.5966,36.5289,36.5289,67660.0
2017-10-23 10:30:00,64.8,64.85,64.76,64.77,107472.0,36.5346,36.5628,36.512,36.5177,107472.0
2017-10-23 10:40:00,64.77,64.81,64.75,64.77,77100.0,36.5177,36.5402,36.5064,36.5177,77100.0
2017-10-23 10:50:00,64.77,64.82,64.75,64.76,84969.0,36.5177,36.5459,36.5064,36.512,84969.0
2017-10-23 11:00:00,64.76,64.76,64.71,64.72,48739.0,36.512,36.512,36.4838,36.4895,48739.0
2017-10-23 11:10:00,64.73,64.74,64.69,64.7,78916.0,36.4951,36.5008,36.4726,36.4782,78916.0
2017-10-23 11:20:00,64.7,64.76,64.68,64.76,88154.0,36.4782,36.512,36.4669,36.512,88154.0
2017-10-23 11:30:00,64.76,64.76,64.7,64.72,90602.0,36.512,36.512,36.4782,36.4895,90602.0
2017-10-23 11:40:00,64.71,64.76,64.7,64.75,102758.0,36.4838,36.512,36.4782,36.5064,102758.0
2017-10-23 11:50:00,64.75,64.77,64.73,64.74,58034.0,36.5064,36.5177,36.4951,36.5008,58034.0
2017-10-23 12:00:00,64.74,64.76,64.69,64.7,88433.0,36.5008,36.512,36.4726,36.4782,88433.0
2017-10-23 12:10:00,64.7,64.72,64.68,64.69,48667.0,36.4782,36.4895,36.4669,36.4726,48667.0
2017-10-23 12:20:00,64.68,64.73,64.67,64.69,51065.0,36.4669,36.4951,36.4613,36.4726,51065.0
2017-10-23 12:30:00,64.7,64.74,64.68,64.71,51383.0,36.4782,36.5008,36.4669,36.4838,51383.0
2017-10-23 12:40:00,64.72,64.74,64.69,64.7,36046.0,36.4895,36.5008,36.4726,36.4782,36046.0
2017-10-23 12:50:00,64.7,64.74,64.69,64.74,35537.0,36.4782,36.5008,36.4726,36.5008,35537.0
2017-10-23 13:00:00,64.73,64.74,64.71,64.72,24695.0,36.4951,36.5008,36.4838,36.4895,24695.0
2017-10-23 13:10:00,64.73,64.73,64.65,64.67,54224.0,36.4951,36.4951,36.45,36.4613,54224.0
2017-10-23 13:20:00,64.67,64.68,64.64,64.67,50377.0,36.4613,36.4669,36.4444,36.4613,50377.0
2017-10-23 13:30:00,64.68,64.69,64.61,64.69,47336.0,36.4669,36.4726,36.4275,36.4726,47336.0
2017-10-23 13:40:00,64.69,64.7,64.65,64.68,32669.0,36.4726,36.4782,36.45,36.4669,32669.0
2017-10-23 13:50:00,64.69,64.69,64.62,64.64,53142.0,36.4726,36.4726,36.4331,36.4444,53142.0
2017-10-23 14:00:00,64.63,64.65,64.6,64.62,75684.0,36.4387,36.45,36.4218,36.4331,75684.0
2017-10-23 14:10:00,64.63,64.64,64.5,64.51,113440.0,36.4387,36.4444,36.3654,36.3711,113440.0
2017-10-23 14:20:00,64.51,64.55,64.5,64.51,84836.0,36.3711,36.3936,36.3654,36.3711,84836.0
2017-10-23 14:30:00,64.51,64.51,64.46,64.47,91453.0,36.3711,36.3711,36.3429,36.3485,91453.0
2017-10-23 14:40:00,64.47,64.49,64.43,64.44,70925.0,36.3485,36.3598,36.326,36.3316,70925.0
2017-10-23 14:50:00,64.44,64.45,64.38,64.39,115851.0,36.3316,36.3372,36.2978,36.3034,115851.0
2017-10-23 15:00:00,64.38,64.39,64.24,64.34,169323.0,36.2978,36.3034,36.2188,36.2752,169323.0
2017-10-23 15:10:00,64.34,64.45,64.34,64.45,69821.0,36.2752,36.3372,36.2752,36.3372,69821.0
2017-10-23 15:20:00,64.45,64.51,64.44,64.51,95575.0,36.3372,36.3711,36.3316,36.3711,95575.0
2017-10-23 15:30:00,64.51,64.56,64.49,64.51,147936.0,36.3711,36.3993,36.3598,36.3711,147936.0
2017-10-23 15:40:00,64.51,64.6,64.5,64.52,153943.0,36.3711,36.4218,36.3654,36.3767,153943.0
2017-10-23 15:50:00,64.53,64.59,64.49,64.52,465674.0,36.3824,36.4162,36.3598,36.3767,465674.0
2017-10-24 09:30:00,64.39,64.44,64.09,64.1,278096.0,36.3034,36.3316,36.1343,36.1399,278096.0
2017-10-24 09:40:00,64.11,64.11,63.58,63.83,316254.0,36.1456,36.1456,35.8467,35.9877,316254.0
2017-10-24 09:50:00,63.84,64.07,63.8,63.93,349319.0,35.9933,36.123,35.9708,36.0441,349319.0
2017-10-24 10:00:00,63.94,63.96,63.77,63.79,214437.0,36.0497,36.061,35.9539,35.9651,214437.0
2017-10-24 10:10:00,63.8,63.87,63.77,63.8,130929.0,35.9708,36.0102,35.9539,35.9708,130929.0
2017-10-24 10:20:00,63.8,63.89,63.78,63.86,115547.0,35.9708,36.0215,35.9595,36.0046,115547.0
2017-10-24 10:30:00,63.85,63.93,63.77,63.78,155311.0,35.999,36.0441,35.9539,35.9595,155311.0
2017-10-24 10:40:00,63.79,63.82,63.7,63.7,125906.0,35.9651,35.9821,35.9144,35.9144,125906.0
2017-10-24 10:50:00,63.7,63.81,63.66,63.69,156678.0,35.9144,35.9764,35.8918,35.9088,156678.0
2017-10-24 11:00:00,63.68,63.71,63.63,63.65,94470.0,35.9031,35.92,35.8749,35.8862,94470.0
2017-10-24 11:10:00,63.66,63.69,63.63,63.67,110545.0,35.8918,35.9088,35.8749,35.8975,110545.0
2017-10-24 11:20:00,63.67,63.78,63.6,63.65,228134.0,35.8975,35.9595,35.858,35.8862,228134.0
2017-10-24 11:30:00,63.65,63.73,63.62,63.72,106060.0,35.8862,35.9313,35.8693,35.9257,106060.0
2017-10-24 11:40:00,63.72,63.72,63.61,63.63,131604.0,35.9257,35.9257,35.8637,35.8749,131604.0
2017-10-24 11:50:00,63.62,63.72,63.62,63.71,100724.0,35.8693,35.9257,35.8693,35.92,100724.0
2017-10-24 12:00:00,63.72,63.72,63.61,63.67,94278.0,35.9257,35.9257,35.8637,35.8975,94278.0
2017-10-24 12:10:00,63.68,63.76,63.68,63.73,71841.0,35.9031,35.9482,35.9031,35.9313,71841.0
2017-10-24 12:20:00,63.73,63.73,63.69,63.71,58221.0,35.9313,35.9313,35.9088,35.92,58221.0
2017-10-24 12:30:00,63.71,63.74,63.62,63.73,80058.0,35.92,35.9369,35.8693,35.9313,80058.0
2017-10-24 12:40:00,63.73,63.81,63.72,63.81,120586.0,35.9313,35.9764,35.9257,35.9764,120586.0
2017-10-24 12:50:00,63.81,63.82,63.78,63.81,72874.0,35.9764,35.9821,35.9595,35.9764,72874.0
2017-10-24 13:00:00,63.82,63.85,63.79,63.81,81456.0,35.9821,35.999,35.9651,35.9764,81456.0
2017-10-24 13:10:00,63.81,63.85,63.81,63.83,60499.0,35.9764,35.999,35.9764,35.9877,60499.0
2017-10-24 13:20:00,63.83,63.88,63.82,63.87,85136.0,35.9877,36.0159,35.9821,36.0102,85136.0
2017-10-24 13:30:00,63.87,64.01,63.87,64.0,94548.0,36.0102,36.0892,36.0102,36.0835,94548.0
2017-10-24 13:40:00,64.01,64.09,63.95,63.96,99625.0,36.0892,36.1343,36.0553,36.061,99625.0
2017-10-24 13:50:00,63.95,63.98,63.9,63.97,74872.0,36.0553,36.0723,36.0272,36.0666,74872.0
2017-10-24 14:00:00,63.98,63.98,63.9,63.94,73589.0,36.0723,36.0723,36.0272,36.0497,73589.0
2017-10-24 14:10:00,63.94,63.95,63.9,63.93,60551.0,36.0497,36.0553,36.0272,36.0441,60551.0
2017-10-24 14:20:00,63.93,63.96,63.92,63.94,97233.0,36.0441,36.061,36.0384,36.0497,97233.0
2017-10-24 14:30:00,63.94,63.99,63.93,63.96,99887.0,36.0497,36.0779,36.0441,36.061,99887.0
2017-10-24 14:40:00,63.97,63.97,63.93,63.95,78855.0,36.0666,36.0666,36.0441,36.0553,78855.0
2017-10-24 14:50:00,63.94,63.97,63.92,63.97,92152.0,36.0497,36.0666,36.0384,36.0666,92152.0
2017-10-24 15:00:00,63.98,64.05,63.94,63.97,122926.0,36.0723,36.1117,36.0497,36.0666,122926.0
2017-10-24 15:10:00,63.98,64.0,63.9,63.9,114158.0,36.0723,36.0835,36.0272,36.0272,114158.0
2017-10-24 15:20:00,63.91,63.95,63.88,63.88,115670.0,36.0328,36.0553,36.0159,36.0159,115670.0
2017-10-24 15:30:00,63.88,64.03,63.88,64.02,156535.0,36.0159,36.1005,36.0159,36.0948,156535.0
2017-10-24 15:40:00,64.01,64.06,63.98,64.06,260570.0,36.0892,36.1174,36.0723,36.1174,260570.0
2017-10-24 15:50:00,64.05,64.16,64.04,64.12,536099.0,36.1117,36.1737,36.1061,36.1512,536099.0
2017-10-25 09:30:00,64.2,64.45,64.01,64.05,232005.0,36.1963,36.3372,36.0892,36.1117,232005.0
2017-10-25 09:40:00,64.06,64.41,64.06,64.2,172133.0,36.1174,36.3147,36.1174,36.1963,172133.0
2017-10-25 09:50:00,64.2,64.25,64.04,64.09,142713.0,36.1963,36.2245,36.1061,36.1343,142713.0
2017-10-25 10:00:00,64.09,64.3,64.03,64.24,119750.0,36.1343,36.2527,36.1005,36.2188,119750.0
2017-10-25 10:10:00,64.24,64.26,64.15,64.18,152075.0,36.2188,36.2301,36.1681,36.185,152075.0
2017-10-25 10:20:00,64.17,64.31,64.17,64.28,92077.0,36.1794,36.2583,36.1794,36.2414,92077.0
2017-10-25 10:30:00,64.28,64.31,64.2,64.3,119808.0,36.2414,36.2583,36.1963,36.2527,119808.0
2017-10-25 10:40:00,64.3,64.31,63.91,63.94,141634.0,36.2527,36.2583,36.0328,36.0497,141634.0
2017-10-25 10:50:00,63.94,63.97,63.76,63.78,141563.0,36.0497,36.0666,35.9482,35.9595,141563.0
2017-10-25 11:00:00,63.78,63.78,63.61,63.7,175248.0,35.9595,35.9595,35.8637,35.9144,175248.0
2017-10-25 11:10:00,63.69,63.73,63.63,63.67,126016.0,35.9088,35.9313,35.8749,35.8975,126016.0
2017-10-25 11:20:00,63.68,63.75,63.6,63.64,145909.0,35.9031,35.9426,35.858,35.8806,145909.0
2017-10-25 11:30:00,63.63,63.68,63.53,63.55,126148.0,35.8749,35.9031,35.8185,35.8298,126148.0
2017-10-25 11:40:00,63.55,63.62,63.47,63.54,152191.0,35.8298,35.8693,35.7847,35.8242,152191.0
2017-10-25 11:50:00,63.54,63.64,63.41,63.64,131389.0,35.8242,35.8806,35.7509,35.8806,131389.0
2017-10-25 12:00:00,63.63,63.78,63.63,63.72,101504.0,35.8749,35.9595,35.8749,35.9257,101504.0
2017-10-25 12:10:00,63.72,63.77,63.7,63.76,67305.0,35.9257,35.9539,35.9144,35.9482,67305.0
2017-10-25 12:20:00,63.75,63.78,63.65,63.73,86852.0,35.9426,35.9595,35.8862,35.9313,86852.0
2017-10-25 12:30:00,63.72,63.73,63.63,63.66,72765.0,35.9257,35.9313,35.8749,35.8918,72765.0
2017-10-25 12:40:00,63.66,63.75,63.61,63.62,62633.0,35.8918,35.9426,35.8637,35.8693,62633.0
2017-10-25 12:50:00,63.6,63.64,63.54,63.54,71567.0,35.858,35.8806,35.8242,35.8242,71567.0
2017-10-25 13:00:00,63.54,63.65,63.54,63.65,71127.0,35.8242,35.8862,35.8242,35.8862,71127.0
2017-10-25 13:10:00,63.65,63.7,63.59,63.61,90521.0,35.8862,35.9144,35.8524,35.8637,90521.0
2017-10-25 13:20:00,63.61,63.61,63.44,63.54,91152.0,35.8637,35.8637,35.7678,35.8242,91152.0
2017-10-25 13:30:00,63.54,63.58,63.45,63.48,77091.0,35.8242,35.8467,35.7734,35.7904,77091.0
2017-10-25 13:40:00,63.48,63.51,63.44,63.47,110334.0,35.7904,35.8073,35.7678,35.7847,110334.0
2017-10-25 13:50:00,63.47,63.5,63.42,63.43,110223.0,35.7847,35.8016,35.7565,35.7622,110223.0
2017-10-25 14:00:00,63.42,63.65,63.39,63.6,183621.0,35.7565,35.8862,35.7396,35.858,183621.0
2017-10-25 14:10:00,63.59,63.65,63.56,63.6,120860.0,35.8524,35.8862,35.8355,35.858,120860.0
2017-10-25 14:20:00,63.61,63.69,63.59,63.62,150739.0,35.8637,35.9088,35.8524,35.8693,150739.0
2017-10-25 14:30:00,63.61,63.63,63.54,63.55,131439.0,35.8637,35.8749,35.8242,35.8298,131439.0
2017-10-25 14:40:00,63.54,63.59,63.53,63.55,107293.0,35.8242,35.8524,35.8185,35.8298,107293.0
2017-10-25 14:50:00,63.55,63.64,63.55,63.61,156690.0,35.8298,35.8806,35.8298,35.8637,156690.0
2017-10-25 15:00:00,63.62,63.64,63.59,63.6,206420.0,35.8693,35.8806,35.8524,35.858,206420.0
2017-10-25 15:10:00,63.59,63.65,63.59,63.65,220220.0,35.8524,35.8862,35.8524,35.8862,220220.0
2017-10-25 15:20:00,63.65,63.76,63.59,63.76,298467.0,35.8862,35.9482,35.8524,35.9482,298467.0
2017-10-25 15:30:00,63.76,63.84,63.75,63.8,299892.0,35.9482,35.9933,35.9426,35.9708,299892.0
2017-10-25 15:40:00,63.8,63.8,63.69,63.69,200594.0,35.9708,35.9708,35.9088,35.9088,200594.0
2017-10-25 15:50:00,63.7,63.82,63.68,63.79,420454.0,35.9144,35.9821,35.9031,35.9651,420454.0
2017-10-26 09:30:00,64.34,64.88,63.82,63.88,431670.0,36.2752,36.5797,35.9821,36.0159,431670.0
2017-10-26 09:40:00,63.87,65.22,63.71,64.96,308770.0,36.0102,36.7714,35.92,36.6248,308770.0
2017-10-26 09:50:00,64.96,65.22,64.59,65.15,322045.0,36.6248,36.7714,36.4162,36.7319,322045.0
2017-10-26 10:00:00,65.18,65.85,65.1,65.41,376111.0,36.7488,37.1266,36.7037,36.8785,376111.0
2017-10-26 10:10:00,65.41,65.6,65.2,65.32,146791.0,36.8785,36.9856,36.7601,36.8278,146791.0
2017-10-26 10:20:00,65.31,65.37,65.03,65.21,179253.0,36.8221,36.8559,36.6643,36.7657,179253.0
2017-10-26 10:30:00,65.21,65.29,64.91,65.08,147769.0,36.7657,36.8108,36.5966,36.6924,147769.0
2017-10-26 10:40:00,65.07,65.08,64.69,64.74,168977.0,36.6868,36.6924,36.4726,36.5008,168977.0
2017-10-26 10:50:00,64.76,64.85,64.56,64.8,160516.0,36.512,36.5628,36.3993,36.5346,160516.0
2017-10-26 11:00:00,64.77,64.83,64.51,64.53,103934.0,36.5177,36.5515,36.3711,36.3824,103934.0
2017-10-26 11:10:00,64.54,64.73,64.53,64.68,106422.0,36.388,36.4951,36.3824,36.4669,106422.0
2017-10-26 11:20:00,64.68,65.07,64.65,64.99,159210.0,36.4669,36.6868,36.45,36.6417,159210.0
2017-10-26 11:30:00,65.0,65.29,65.0,65.23,151342.0,36.6473,36.8108,36.6473,36.777,151342.0
2017-10-26 11:40:00,65.24,65.57,65.05,65.56,165633.0,36.7827,36.9687,36.6755,36.9631,165633.0
2017-10-26 11:50:00,65.56,65.69,65.29,65.3,219725.0,36.9631,37.0364,36.8108,36.8165,219725.0
2017-10-26 12:00:00,65.29,65.38,65.15,65.28,84413.0,36.8108,36.8616,36.7319,36.8052,84413.0
2017-10-26 12:10:00,65.28,65.37,65.2,65.33,75297.0,36.8052,36.8559,36.7601,36.8334,75297.0
2017-10-26 12:20:00,65.34,65.36,65.24,65.33,71846.0,36.839,36.8503,36.7827,36.8334,71846.0
2017-10-26 12:30:00,65.32,65.34,65.13,65.24,74287.0,36.8278,36.839,36.7206,36.7827,74287.0
2017-10-26 12:40:00,65.23,65.25,65.16,65.18,73228.0,36.777,36.7883,36.7376,36.7488,73228.0
2017-10-26 12:50:00,65.17,65.2,65.1,65.14,81980.0,36.7432,36.7601,36.7037,36.7263,81980.0
2017-10-26 13:00:00,65.14,65.18,65.09,65.11,72611.0,36.7263,36.7488,36.6981,36.7094,72611.0
2017-10-26 13:10:00,65.1,65.21,65.07,65.2,65834.0,36.7037,36.7657,36.6868,36.7601,65834.0
2017-10-26 13:20:00,65.21,65.4,65.2,65.38,72981.0,36.7657,36.8729,36.7601,36.8616,72981.0
2017-10-26 13:30:00,65.39,65.55,65.38,65.53,113748.0,36.8672,36.9574,36.8616,36.9462,113748.0
2017-10-26 13:40:00,65.55,65.79,65.54,65.79,120767.0,36.9574,37.0927,36.9518,37.0927,120767.0
2017-10-26 13:50:00,65.78,65.79,65.64,65.79,143358.0,37.0871,37.0927,37.0082,37.0927,143358.0
2017-10-26 14:00:00,65.77,65.93,65.73,65.74,246774.0,37.0815,37.1717,37.0589,37.0646,246774.0
2017-10-26 14:10:00,65.74,65.86,65.73,65.79,113145.0,37.0646,37.1322,37.0589,37.0927,113145.0
2017-10-26 14:20:00,65.79,65.87,65.76,65.81,122758.0,37.0927,37.1379,37.0758,37.104,122758.0
2017-10-26 14:30:00,65.81,65.85,65.73,65.73,132303.0,37.104,37.1266,37.0589,37.0589,132303.0
2017-10-26 14:40:00,65.73,65.79,65.66,65.74,113571.0,37.0589,37.0927,37.0195,37.0646,113571.0
2017-10-26 14:50:00,65.73,65.85,65.68,65.83,139751.0,37.0589,37.1266,37.0307,37.1153,139751.0
2017-10-26 15:00:00,65.83,65.89,65.76,65.79,173812.0,37.1153,37.1491,37.0758,37.0927,173812.0
2017-10-26 15:10:00,65.8,65.84,65.75,65.84,169971.0,37.0984,37.1209,37.0702,37.1209,169971.0
2017-10-26 15:20:00,65.84,65.84,65.71,65.8,240802.0,37.1209,37.1209,37.0476,37.0984,240802.0
2017-10-26 15:30:00,65.8,65.84,65.71,65.75,330410.0,37.0984,37.1209,37.0476,37.0702,330410.0
2017-10-26 15:40:00,65.76,65.86,65.73,65.83,379146.0,37.0758,37.1322,37.0589,37.1153,379146.0
2017-10-26 15:50:00,65.82,65.94,65.77,65.78,830573.0,37.1097,37.1773,37.0815,37.0871,830573.0
2017-10-27 09:30:00,65.55,65.77,65.18,65.24,248205.0,36.9574,37.0815,36.7488,36.7827,248205.0
2017-10-27 09:40:00,65.27,65.38,65.04,65.09,144372.0,36.7996,36.8616,36.6699,36.6981,144372.0
2017-10-27 09:50:00,65.09,65.24,64.97,65.21,120582.0,36.6981,36.7827,36.6304,36.7657,120582.0
2017-10-27 10:00:00,65.21,65.7,65.19,65.68,194231.0,36.7657,37.042,36.7545,37.0307,194231.0
2017-10-27 10:10:00,65.68,65.69,65.51,65.58,118290.0,37.0307,37.0364,36.9349,36.9743,118290.0
2017-10-27 10:20:00,65.57,65.6,65.41,65.42,98726.0,36.9687,36.9856,36.8785,36.8841,98726.0
2017-10-27 10:30:00,65.41,65.47,65.22,65.35,138187.0,36.8785,36.9123,36.7714,36.8447,138187.0
2017-10-27 10:40:00,65.35,65.56,65.3,65.51,297636.0,36.8447,36.9631,36.8165,36.9349,297636.0
2017-10-27 10:50:00,65.52,65.52,65.35,65.4,137093.0,36.9405,36.9405,36.8447,36.8729,137093.0
2017-10-27 11:00:00,65.37,65.43,65.17,65.38,138600.0,36.8559,36.8898,36.7432,36.8616,138600.0
2017-10-27 11:10:00,65.39,65.41,65.25,65.28,118437.0,36.8672,36.8785,36.7883,36.8052,118437.0
2017-10-27 11:20:00,65.27,65.39,65.21,65.22,115806.0,36.7996,36.8672,36.7657,36.7714,115806.0
2017-10-27 11:30:00,65.23,65.3,65.15,65.16,92776.0,36.777,36.8165,36.7319,36.7376,92776.0
2017-10-27 11:40:00,65.16,65.21,65.1,65.2,85597.0,36.7376,36.7657,36.7037,36.7601,85597.0
2017-10-27 11:50:00,65.2,65.24,65.15,65.21,115128.0,36.7601,36.7827,36.7319,36.7657,115128.0
2017-10-27 12:00:00,65.22,65.37,65.19,65.29,98959.0,36.7714,36.8559,36.7545,36.8108,98959.0
2017-10-27 12:10:00,65.31,65.31,65.17,65.18,124239.0,36.8221,36.8221,36.7432,36.7488,124239.0
2017-10-27 12:20:00,65.19,65.25,65.09,65.16,141616.0,36.7545,36.7883,36.6981,36.7376,141616.0
2017-10-27 12:30:00,65.17,65.17,65.06,65.14,66374.0,36.7432,36.7432,36.6812,36.7263,66374.0
2017-10-27 12:40:00,65.15,65.15,65.0,65.01,79530.0,36.7319,36.7319,36.6473,36.653,79530.0
2017-10-27 12:50:00,65.01,65.03,64.95,64.98,57494.0,36.653,36.6643,36.6192,36.6361,57494.0
2017-10-27 13:00:00,64.98,65.03,64.93,64.97,56505.0,36.6361,36.6643,36.6079,36.6304,56505.0
2017-10-27 13:10:00,64.98,65.0,64.92,64.97,52524.0,36.6361,36.6473,36.6022,36.6304,52524.0
2017-10-27 13:20:00,64.97,64.98,64.86,64.87,57078.0,36.6304,36.6361,36.5684,36.574,57078.0
2017-10-27 13:30:00,64.88,64.93,64.82,64.83,83865.0,36.5797,36.6079,36.5459,36.5515,83865.0
2017-10-27 13:40:00,64.83,64.92,64.8,64.9,72378.0,36.5515,36.6022,36.5346,36.591,72378.0
2017-10-27 13:50:00,64.9,65.0,64.89,64.98,71073.0,36.591,36.6473,36.5853,36.6361,71073.0
2017-10-27 14:00:00,64.98,65.0,64.92,64.94,103903.0,36.6361,36.6473,36.6022,36.6135,103903.0
2017-10-27 14:10:00,64.94,65.06,64.93,65.05,78946.0,36.6135,36.6812,36.6079,36.6755,78946.0
2017-10-27 14:20:00,65.05,65.08,64.99,65.01,86397.0,36.6755,36.6924,36.6417,36.653,86397.0
2017-10-27 14:30:00,65.01,65.05,65.0,65.02,62486.0,36.653,36.6755,36.6473,36.6586,62486.0
2017-10-27 14:40:00,65.02,65.02,64.87,64.88,140411.0,36.6586,36.6586,36.574,36.5797,140411.0
2017-10-27 14:50:00,64.87,64.91,64.84,64.9,72540.0,36.574,36.5966,36.5571,36.591,72540.0
2017-10-27 15:00:00,64.89,64.97,64.88,64.93,105849.0,36.5853,36.6304,36.5797,36.6079,105849.0
2017-10-27 15:10:00,64.93,64.97,64.91,64.95,95909.0,36.6079,36.6304,36.5966,36.6192,95909.0
2017-10-27 15:20:00,64.95,64.97,64.93,64.94,214032.0,36.6192,36.6304,36.6079,36.6135,214032.0
2017-10-27 15:30:00,64.94,64.95,64.83,64.84,176658.0,36.6135,36.6192,36.5515,36.5571,176658.0
2017-10-27 15:40:00,64.84,64.85,64.78,64.78,221092.0,36.5571,36.5628,36.5233,36.5233,221092.0
2017-10-27 15:50:00,64.79,64.92,64.76,64.92,453103.0,36.5289,36.6022,36.512,36.6022,453103.0
2017-10-30 09:30:00,64.75,64.8,64.44,64.47,143602.0,36.5064,36.5346,36.3316,36.3485,143602.0
2017-10-30 09:40:00,64.47,64.57,64.2,64.2,101455.0,36.3485,36.4049,36.1963,36.1963,101455.0
2017-10-30 09:50:00,64.2,64.34,64.17,64.23,100445.0,36.1963,36.2752,36.1794,36.2132,100445.0
2017-10-30 10:00:00,64.23,64.29,64.08,64.09,100185.0,36.2132,36.247,36.1286,36.1343,100185.0
2017-10-30 10:10:00,64.09,64.09,63.79,63.81,192186.0,36.1343,36.1343,35.9651,35.9764,192186.0
2017-10-30 10:20:00,63.81,63.94,63.7,63.91,141617.0,35.9764,36.0497,35.9144,36.0328,141617.0
2017-10-30 10:30:00,63.89,63.93,63.71,63.81,148000.0,36.0215,36.0441,35.92,35.9764,148000.0
2017-10-30 10:40:00,63.82,64.01,63.81,63.85,182715.0,35.9821,36.0892,35.9764,35.999,182715.0
2017-10-30 10:50:00,63.85,64.0,63.85,63.95,95839.0,35.999,36.0835,35.999,36.0553,95839.0
2017-10-30 11:00:00,63.95,64.0,63.87,63.94,105578.0,36.0553,36.0835,36.0102,36.0497,105578.0
2017-10-30 11:10:00,63.94,64.06,63.92,64.03,96766.0,36.0497,36.1174,36.0384,36.1005,96766.0
2017-10-30 11:20:00,64.03,64.06,63.9,63.94,165321.0,36.1005,36.1174,36.0272,36.0497,165321.0
2017-10-30 11:30:00,63.95,63.96,63.74,63.75,132887.0,36.0553,36.061,35.9369,35.9426,132887.0
2017-10-30 11:40:00,63.75,63.82,63.66,63.73,191913.0,35.9426,35.9821,35.8918,35.9313,191913.0
2017-10-30 11:50:00,63.73,63.85,63.7,63.79,266155.0,35.9313,35.999,35.9144,35.9651,266155.0
2017-10-30 12:00:00,63.8,63.85,63.69,63.79,338144.0,35.9708,35.999,35.9088,35.9651,338144.0
2017-10-30 12:10:00,63.8,63.89,63.73,63.82,213022.0,35.9708,36.0215,35.9313,35.9821,213022.0
2017-10-30 12:20:00,63.82,63.88,63.79,63.86,128276.0,35.9821,36.0159,35.9651,36.0046,128276.0
2017-10-30 12:30:00,63.86,63.94,63.85,63.88,116359.0,36.0046,36.0497,35.999,36.0159,116359.0
2017-10-30 12:40:00,63.88,63.96,63.87,63.89,73954.0,36.0159,36.061,36.0102,36.0215,73954.0
2017-10-30 12:50:00,63.89,63.92,63.81,63.81,70547.0,36.0215,36.0384,35.9764,35.9764,70547.0
2017-10-30 13:00:00,63.82,63.9,63.77,63.9,83247.0,35.9821,36.0272,35.9539,36.0272,83247.0
2017-10-30 13:10:00,63.89,63.96,63.88,63.9,93882.0,36.0215,36.061,36.0159,36.0272,93882.0
2017-10-30 13:20:00,63.9,63.91,63.84,63.86,58477.0,36.0272,36.0328,35.9933,36.0046,58477.0
2017-10-30 13:30:00,63.86,63.96,63.86,63.93,101025.0,36.0046,36.061,36.0046,36.0441,101025.0
2017-10-30 13:40:00,63.93,64.0,63.93,63.99,66590.0,36.0441,36.0835,36.0441,36.0779,66590.0
2017-10-30 13:50:00,63.98,63.99,63.93,63.96,116815.0,36.0723,36.0779,36.0441,36.061,116815.0
2017-10-30 14:00:00,63.96,64.15,63.95,64.11,101015.0,36.061,36.1681,36.0553,36.1456,101015.0
2017-10-30 14:10:00,64.11,64.17,64.08,64.15,166593.0,36.1456,36.1794,36.1286,36.1681,166593.0
2017-10-30 14:20:00,64.14,64.16,64.09,64.12,156100.0,36.1625,36.1737,36.1343,36.1512,156100.0
2017-10-30 14:30:00,64.13,64.19,64.1,64.13,149921.0,36.1568,36.1907,36.1399,36.1568,149921.0
2017-10-30 14:40:00,64.14,64.14,63.99,64.03,108485.0,36.1625,36.1625,36.0779,36.1005,108485.0
2017-10-30 14:50:00,64.03,64.03,63.92,63.97,111955.0,36.1005,36.1005,36.0384,36.0666,111955.0
2017-10-30 15:00:00,63.97,64.0,63.93,63.98,97054.0,36.0666,36.0835,36.0441,36.0723,97054.0
2017-10-30 15:10:00,63.98,64.04,63.93,64.04,204689.0,36.0723,36.1061,36.0441,36.1061,204689.0
2017-10-30 15:20:00,64.04,64.11,64.03,64.11,128070.0,36.1061,36.1456,36.1005,36.1456,128070.0
2017-10-30 15:30:00,64.11,64.15,64.08,64.14,203774.0,36.1456,36.1681,36.1286,36.1625,203774.0
2017-10-30 15:40:00,64.14,64.18,64.13,64.17,190426.0,36.1625,36.185,36.1568,36.1794,190426.0
2017-10-30 15:50:00,64.18,64.18,64.05,64.05,503414.0,36.185,36.185,36.1117,36.1117,503414.0
2017-10-31 09:30:00,63.99,64.1,63.83,64.03,151373.0,36.0779,36.1399,35.9877,36.1005,151373.0
2017-10-31 09:40:00,64.03,64.21,64.0,64.13,95721.0,36.1005,36.2019,36.0835,36.1568,95721.0
2017-10-31 09:50:00,64.14,64.33,64.07,64.28,145810.0,36.1625,36.2696,36.123,36.2414,145810.0
2017-10-31 10:00:00,64.28,64.35,64.24,64.26,83023.0,36.2414,36.2809,36.2188,36.2301,83023.0
2017-10-31 10:10:00,64.25,64.31,64.19,64.24,89181.0,36.2245,36.2583,36.1907,36.2188,89181.0
2017-10-31 10:20:00,64.25,64.26,64.19,64.22,79797.0,36.2245,36.2301,36.1907,36.2076,79797.0
2017-10-31 10:30:00,64.21,64.36,64.21,64.34,115305.0,36.2019,36.2865,36.2019,36.2752,115305.0
2017-10-31 10:40:00,64.34,64.37,64.23,64.23,126737.0,36.2752,36.2921,36.2132,36.2132,126737.0
2017-10-31 10:50:00,64.24,64.25,64.11,64.16,100310.0,36.2188,36.2245,36.1456,36.1737,100310.0
2017-10-31 11:00:00,64.17,64.32,64.16,64.29,245659.0,36.1794,36.264,36.1737,36.247,245659.0
2017-10-31 11:10:00,64.3,64.43,64.3,64.43,78020.0,36.2527,36.326,36.2527,36.326,78020.0
2017-10-31 11:20:00,64.43,64.5,64.39,64.5,73162.0,36.326,36.3654,36.3034,36.3654,73162.0
2017-10-31 11:30:00,64.5,64.56,64.47,64.55,82876.0,36.3654,36.3993,36.3485,36.3936,82876.0
2017-10-31 11:40:00,64.54,64.61,64.52,64.61,76337.0,36.388,36.4275,36.3767,36.4275,76337.0
2017-10-31 11:50:00,64.6,64.62,64.58,64.61,81867.0,36.4218,36.4331,36.4105,36.4275,81867.0
2017-10-31 12:00:00,64.62,64.69,64.57,64.65,167205.0,36.4331,36.4726,36.4049,36.45,167205.0
2017-10-31 12:10:00,64.65,64.66,64.62,64.63,68603.0,36.45,36.4556,36.4331,36.4387,68603.0
2017-10-31 12:20:00,64.64,64.66,64.62,64.63,57409.0,36.4444,36.4556,36.4331,36.4387,57409.0
2017-10-31 12:30:00,64.64,64.73,64.63,64.64,158948.0,36.4444,36.4951,36.4387,36.4444,158948.0
2017-10-31 12:40:00,64.64,64.67,64.63,64.66,71570.0,36.4444,36.4613,36.4387,36.4556,71570.0
2017-10-31 12:50:00,64.65,64.66,64.56,64.66,171476.0,36.45,36.4556,36.3993,36.4556,171476.0
2017-10-31 13:00:00,64.65,64.71,64.63,64.64,44913.0,36.45,36.4838,36.4387,36.4444,44913.0
2017-10-31 13:10:00,64.64,64.67,64.62,64.64,79459.0,36.4444,36.4613,36.4331,36.4444,79459.0
2017-10-31 13:20:00,64.65,64.65,64.62,64.64,157696.0,36.45,36.45,36.4331,36.4444,157696.0
2017-10-31 13:30:00,64.64,64.66,64.62,64.66,102857.0,36.4444,36.4556,36.4331,36.4556,102857.0
2017-10-31 13:40:00,64.65,64.69,64.64,64.64,43324.0,36.45,36.4726,36.4444,36.4444,43324.0
2017-10-31 13:50:00,64.64,64.67,64.63,64.64,73466.0,36.4444,36.4613,36.4387,36.4444,73466.0
2017-10-31 14:00:00,64.64,64.66,64.61,64.66,202654.0,36.4444,36.4556,36.4275,36.4556,202654.0
2017-10-31 14:10:00,64.65,64.65,64.59,64.63,152575.0,36.45,36.45,36.4162,36.4387,152575.0
2017-10-31 14:20:00,64.64,64.67,64.63,64.64,58451.0,36.4444,36.4613,36.4387,36.4444,58451.0
2017-10-31 14:30:00,64.64,64.65,64.51,64.54,94177.0,36.4444,36.45,36.3711,36.388,94177.0
2017-10-31 14:40:00,64.55,64.56,64.46,64.46,110596.0,36.3936,36.3993,36.3429,36.3429,110596.0
2017-10-31 14:50:00,64.45,64.46,64.39,64.42,63111.0,36.3372,36.3429,36.3034,36.3203,63111.0
2017-10-31 15:00:00,64.42,64.44,64.35,64.38,144559.0,36.3203,36.3316,36.2809,36.2978,144559.0
2017-10-31 15:10:00,64.38,64.42,64.37,64.39,213370.0,36.2978,36.3203,36.2921,36.3034,213370.0
2017-10-31 15:20:00,64.38,64.4,64.23,64.26,236219.0,36.2978,36.3091,36.2132,36.2301,236219.0
2017-10-31 15:30:00,64.25,64.26,64.16,64.23,159199.0,36.2245,36.2301,36.1737,36.2132,159199.0
2017-10-31 15:40:00,64.23,64.25,64.14,64.14,227917.0,36.2132,36.2245,36.1625,36.1625,227917.0
2017-10-31 15:50:00,64.14,64.33,64.14,64.23,935589.0,36.1625,36.2696,36.1625,36.2132,935589.0
2017-11-01 09:30:00,64.56,64.78,64.34,64.68,223469.0,36.3993,36.5233,36.2752,36.4669,223469.0
2017-11-01 09:40:00,64.69,64.75,64.6,64.7,95338.0,36.4726,36.5064,36.4218,36.4782,95338.0
2017-11-01 09:50:00,64.71,64.93,64.69,64.93,100766.0,36.4838,36.6079,36.4726,36.6079,100766.0
2017-11-01 10:00:00,64.94,65.03,64.83,64.86,196111.0,36.6135,36.6643,36.5515,36.5684,196111.0
2017-11-01 10:10:00,64.85,65.02,64.81,64.9,258604.0,36.5628,36.6586,36.5402,36.591,258604.0
2017-11-01 10:20:00,64.91,64.95,64.72,64.74,183758.0,36.5966,36.6192,36.4895,36.5008,183758.0
2017-11-01 10:30:00,64.75,64.91,64.73,64.9,141627.0,36.5064,36.5966,36.4951,36.591,141627.0
2017-11-01 10:40:00,64.9,64.94,64.84,64.84,130152.0,36.591,36.6135,36.5571,36.5571,130152.0
2017-11-01 10:50:00,64.83,64.87,64.73,64.87,94208.0,36.5515,36.574,36.4951,36.574,94208.0
2017-11-01 11:00:00,64.86,64.88,64.73,64.82,103243.0,36.5684,36.5797,36.4951,36.5459,103243.0
2017-11-01 11:10:00,64.81,64.82,64.69,64.72,76708.0,36.5402,36.5459,36.4726,36.4895,76708.0
2017-11-01 11:20:00,64.72,64.73,64.59,64.65,87601.0,36.4895,36.4951,36.4162,36.45,87601.0
2017-11-01 11:30:00,64.65,64.7,64.58,64.67,82373.0,36.45,36.4782,36.4105,36.4613,82373.0
2017-11-01 11:40:00,64.68,64.73,64.6,64.73,71185.0,36.4669,36.4951,36.4218,36.4951,71185.0
2017-11-01 11:50:00,64.74,64.82,64.72,64.78,78121.0,36.5008,36.5459,36.4895,36.5233,78121.0
2017-11-01 12:00:00,64.77,64.78,64.64,64.66,58334.0,36.5177,36.5233,36.4444,36.4556,58334.0
2017-11-01 12:10:00,64.65,64.84,64.64,64.83,88095.0,36.45,36.5571,36.4444,36.5515,88095.0
2017-11-01 12:20:00,64.83,64.85,64.71,64.73,65490.0,36.5515,36.5628,36.4838,36.4951,65490.0
2017-11-01 12:30:00,64.73,64.8,64.6,64.62,59235.0,36.4951,36.5346,36.4218,36.4331,59235.0
2017-11-01 12:40:00,64.63,64.64,64.53,64.61,66740.0,36.4387,36.4444,36.3824,36.4275,66740.0
2017-11-01 12:50:00,64.6,64.69,64.58,64.64,64885.0,36.4218,36.4726,36.4105,36.4444,64885.0
2017-11-01 13:00:00,64.64,64.67,64.59,64.63,49907.0,36.4444,36.4613,36.4162,36.4387,49907.0
2017-11-01 13:10:00,64.63,64.66,64.59,64.62,52995.0,36.4387,36.4556,36.4162,36.4331,52995.0
2017-11-01 13:20:00,64.61,64.67,64.61,64.62,71697.0,36.4275,36.4613,36.4275,36.4331,71697.0
2017-11-01 13:30:00,64.62,64.67,64.57,64.65,55868.0,36.4331,36.4613,36.4049,36.45,55868.0
2017-11-01 13:40:00,64.64,64.71,64.64,64.7,70739.0,36.4444,36.4838,36.4444,36.4782,70739.0
2017-11-01 13:50:00,64.69,64.72,64.63,64.64,80868.0,36.4726,36.4895,36.4387,36.4444,80868.0
2017-11-01 14:00:00,64.64,64.81,64.6,64.76,140762.0,36.4444,36.5402,36.4218,36.512,140762.0
2017-11-01 14:10:00,64.76,64.79,64.65,64.66,102011.0,36.512,36.5289,36.45,36.4556,102011.0
2017-11-01 14:20:00,64.66,64.67,64.6,64.64,114443.0,36.4556,36.4613,36.4218,36.4444,114443.0
2017-11-01 14:30:00,64.63,64.74,64.63,64.68,100322.0,36.4387,36.5008,36.4387,36.4669,100322.0
2017-11-01 14:40:00,64.68,64.71,64.65,64.69,62458.0,36.4669,36.4838,36.45,36.4726,62458.0
2017-11-01 14:50:00,64.69,64.74,64.68,64.69,84606.0,36.4726,36.5008,36.4669,36.4726,84606.0
2017-11-01 15:00:00,64.69,64.7,64.62,64.64,88980.0,36.4726,36.4782,36.4331,36.4444,88980.0
2017-11-01 15:10:00,64.64,64.66,64.58,64.59,83336.0,36.4444,36.4556,36.4105,36.4162,83336.0
2017-11-01 15:20:00,64.58,64.72,64.57,64.72,103324.0,36.4105,36.4895,36.4049,36.4895,103324.0
2017-11-01 15:30:00,64.72,64.79,64.68,64.75,190966.0,36.4895,36.5289,36.4669,36.5064,190966.0
2017-11-01 15:40:00,64.76,64.78,64.58,64.63,214915.0,36.512,36.5233,36.4105,36.4387,214915.0
2017-11-01 15:50:00,64.63,64.7,64.58,64.69,481736.0,36.4387,36.4782,36.4105,36.4726,481736.0
2017-11-02 09:30:00,64.57,64.75,64.42,64.46,258157.0,36.4049,36.5064,36.3203,36.3429,258157.0
2017-11-02 09:40:00,64.46,64.46,64.26,64.26,185806.0,36.3429,36.3429,36.2301,36.2301,185806.0
2017-11-02 09:50:00,64.28,64.51,64.25,64.45,121665.0,36.2414,36.3711,36.2245,36.3372,121665.0
2017-11-02 10:00:00,64.45,64.47,64.22,64.25,244566.0,36.3372,36.3485,36.2076,36.2245,244566.0
2017-11-02 10:10:00,64.25,64.36,64.18,64.25,291395.0,36.2245,36.2865,36.185,36.2245,291395.0
2017-11-02 10:20:00,64.24,64.26,63.93,63.94,246584.0,36.2188,36.2301,36.0441,36.0497,246584.0
2017-11-02 10:30:00,63.94,64.06,63.88,63.97,183607.0,36.0497,36.1174,36.0159,36.0666,183607.0
2017-11-02 10:40:00,63.97,64.1,63.95,64.05,152992.0,36.0666,36.1399,36.0553,36.1117,152992.0
2017-11-02 10:50:00,64.06,64.19,64.05,64.14,172662.0,36.1174,36.1907,36.1117,36.1625,172662.0
2017-11-02 11:00:00,64.15,64.19,63.95,63.98,176819.0,36.1681,36.1907,36.0553,36.0723,176819.0
2017-11-02 11:10:00,63.98,64.04,63.91,63.97,167666.0,36.0723,36.1061,36.0328,36.0666,167666.0
2017-11-02 11:20:00,63.98,64.02,63.76,63.88,187754.0,36.0723,36.0948,35.9482,36.0159,187754.0
2017-11-02 11:30:00,63.89,64.04,63.89,64.02,132747.0,36.0215,36.1061,36.0215,36.0948,132747.0
2017-11-02 11:40:00,64.02,64.02,63.88,63.96,148130.0,36.0948,36.0948,36.0159,36.061,148130.0
2017-11-02 11:50:00,63.99,63.99,63.79,63.89,129609.0,36.0779,36.0779,35.9651,36.0215,129609.0
2017-11-02 12:00:00,63.89,63.91,63.7,63.71,141565.0,36.0215,36.0328,35.9144,35.92,141565.0
2017-11-02 12:10:00,63.72,63.81,63.7,63.79,144149.0,35.9257,35.9764,35.9144,35.9651,144149.0
2017-11-02 12:20:00,63.8,63.8,63.72,63.75,91841.0,35.9708,35.9708,35.9257,35.9426,91841.0
2017-11-02 12:30:00,63.75,63.78,63.7,63.74,149315.0,35.9426,35.9595,35.9144,35.9369,149315.0
2017-11-02 12:40:00,63.74,63.77,63.62,63.62,125733.0,35.9369,35.9539,35.8693,35.8693,125733.0
2017-11-02 12:50:00,63.62,63.63,63.35,63.58,283029.0,35.8693,35.8749,35.7171,35.8467,283029.0
2017-11-02 13:00:00,63.59,63.8,63.59,63.71,119680.0,35.8524,35.9708,35.8524,35.92,119680.0
2017-11-02 13:10:00,63.71,63.78,63.65,63.77,74031.0,35.92,35.9595,35.8862,35.9539,74031.0
2017-11-02 13:20:00,63.76,63.78,63.68,63.74,93361.0,35.9482,35.9595,35.9031,35.9369,93361.0
2017-11-02 13:30:00,63.75,63.75,63.53,63.54,146296.0,35.9426,35.9426,35.8185,35.8242,146296.0
2017-11-02 13:40:00,63.54,63.63,63.49,63.56,142245.0,35.8242,35.8749,35.796,35.8355,142245.0
2017-11-02 13:50:00,63.57,63.76,63.57,63.72,69824.0,35.8411,35.9482,35.8411,35.9257,69824.0
2017-11-02 14:00:00,63.71,63.74,63.51,63.54,119675.0,35.92,35.9369,35.8073,35.8242,119675.0
2017-11-02 14:10:00,63.54,63.59,63.49,63.59,107255.0,35.8242,35.8524,35.796,35.8524,107255.0
2017-11-02 14:20:00,63.59,63.66,63.57,63.64,103657.0,35.8524,35.8918,35.8411,35.8806,103657.0
2017-11-02 14:30:00,63.63,63.65,63.58,63.59,113919.0,35.8749,35.8862,35.8467,35.8524,113919.0
2017-11-02 14:40:00,63.6,63.6,63.45,63.46,256584.0,35.858,35.858,35.7734,35.7791,256584.0
2017-11-02 14:50:00,63.46,63.52,63.41,63.46,230850.0,35.7791,35.8129,35.7509,35.7791,230850.0
2017-11-02 15:00:00,63.46,63.6,63.45,63.58,215815.0,35.7791,35.858,35.7734,35.8467,215815.0
2017-11-02 15:10:00,63.58,63.68,63.58,63.68,168368.0,35.8467,35.9031,35.8467,35.9031,168368.0
2017-11-02 15:20:00,63.68,63.76,63.66,63.74,183365.0,35.9031,35.9482,35.8918,35.9369,183365.0
2017-11-02 15:30:00,63.74,63.83,63.73,63.78,238518.0,35.9369,35.9877,35.9313,35.9595,238518.0
2017-11-02 15:40:00,63.78,63.92,63.77,63.91,281509.0,35.9595,36.0384,35.9539,36.0328,281509.0
2017-11-02 15:50:00,63.91,63.94,63.86,63.94,926985.0,36.0328,36.0497,36.0046,36.0497,926985.0
2017-11-03 09:30:00,64.03,64.3,63.96,64.07,169617.0,36.1005,36.2527,36.061,36.123,169617.0
2017-11-03 09:40:00,64.07,64.2,64.0,64.08,124066.0,36.123,36.1963,36.0835,36.1286,124066.0
2017-11-03 09:50:00,64.08,64.12,64.04,64.06,109990.0,36.1286,36.1512,36.1061,36.1174,109990.0
2017-11-03 10:00:00,64.06,64.06,63.95,64.0,297203.0,36.1174,36.1174,36.0553,36.0835,297203.0
2017-11-03 10:10:00,64.01,64.06,63.98,64.05,127311.0,36.0892,36.1174,36.0723,36.1117,127311.0
2017-11-03 10:20:00,64.05,64.05,63.92,63.95,119100.0,36.1117,36.1117,36.0384,36.0553,119100.0
2017-11-03 10:30:00,63.95,64.01,63.93,64.0,116524.0,36.0553,36.0892,36.0441,36.0835,116524.0
2017-11-03 10:40:00,64.0,64.0,63.87,63.89,73342.0,36.0835,36.0835,36.0102,36.0215,73342.0
2017-11-03 10:50:00,63.89,63.93,63.8,63.93,140621.0,36.0215,36.0441,35.9708,36.0441,140621.0
2017-11-03 11:00:00,63.92,63.98,63.87,63.94,228454.0,36.0384,36.0723,36.0102,36.0497,228454.0
2017-11-03 11:10:00,63.95,63.95,63.87,63.89,119136.0,36.0553,36.0553,36.0102,36.0215,119136.0
2017-11-03 11:20:00,63.89,64.0,63.88,64.0,67721.0,36.0215,36.0835,36.0159,36.0835,67721.0
2017-11-03 11:30:00,63.99,64.03,63.95,64.0,72195.0,36.0779,36.1005,36.0553,36.0835,72195.0
2017-11-03 11:40:00,64.0,64.02,63.94,63.99,75894.0,36.0835,36.0948,36.0497,36.0779,75894.0
2017-11-03 11:50:00,63.98,64.01,63.95,63.95,60314.0,36.0723,36.0892,36.0553,36.0553,60314.0
2017-11-03 12:00:00,63.95,63.99,63.94,63.97,50182.0,36.0553,36.0779,36.0497,36.0666,50182.0
2017-11-03 12:10:00,63.97,64.02,63.96,63.97,61840.0,36.0666,36.0948,36.061,36.0666,61840.0
2017-11-03 12:20:00,63.97,64.0,63.96,63.99,63743.0,36.0666,36.0835,36.061,36.0779,63743.0
2017-11-03 12:30:00,64.0,64.03,63.96,63.97,68608.0,36.0835,36.1005,36.061,36.0666,68608.0
2017-11-03 12:40:00,63.96,64.01,63.96,64.0,62038.0,36.061,36.0892,36.061,36.0835,62038.0
2017-11-03 12:50:00,64.0,64.03,63.96,63.98,68314.0,36.0835,36.1005,36.061,36.0723,68314.0
2017-11-03 13:00:00,63.97,64.02,63.91,63.92,177972.0,36.0666,36.0948,36.0328,36.0384,177972.0
2017-11-03 13:10:00,63.93,64.02,63.92,63.99,373552.0,36.0441,36.0948,36.0384,36.0779,373552.0
2017-11-03 13:20:00,63.99,64.0,63.95,63.98,48476.0,36.0779,36.0835,36.0553,36.0723,48476.0
2017-11-03 13:30:00,63.99,64.0,63.93,63.93,605258.0,36.0779,36.0835,36.0441,36.0441,605258.0
2017-11-03 13:40:00,63.93,63.96,63.89,63.91,84592.0,36.0441,36.061,36.0215,36.0328,84592.0
2017-11-03 13:50:00,63.9,63.91,63.87,63.88,594986.0,36.0272,36.0328,36.0102,36.0159,594986.0
2017-11-03 14:00:00,63.88,63.89,63.67,63.69,86963.0,36.0159,36.0215,35.8975,35.9088,86963.0
2017-11-03 14:10:00,63.68,63.71,63.67,63.71,306049.0,35.9031,35.92,35.8975,35.92,306049.0
2017-11-03 14:20:00,63.71,63.76,63.69,63.7,189234.0,35.92,35.9482,35.9088,35.9144,189234.0
2017-11-03 14:30:00,63.7,63.71,63.63,63.65,119723.0,35.9144,35.92,35.8749,35.8862,119723.0
2017-11-03 14:40:00,63.66,63.71,63.65,63.7,99605.0,35.8918,35.92,35.8862,35.9144,99605.0
2017-11-03 14:50:00,63.71,63.72,63.69,63.7,54004.0,35.92,35.9257,35.9088,35.9144,54004.0
2017-11-03 15:00:00,63.7,63.87,63.69,63.87,166597.0,35.9144,36.0102,35.9088,36.0102,166597.0
2017-11-03 15:10:00,63.87,63.92,63.86,63.91,108165.0,36.0102,36.0384,36.0046,36.0328,108165.0
2017-11-03 15:20:00,63.91,63.92,63.86,63.91,96329.0,36.0328,36.0384,36.0046,36.0328,96329.0
2017-11-03 15:30:00,63.92,63.92,63.88,63.89,165714.0,36.0384,36.0384,36.0159,36.0215,165714.0
2017-11-03 15:40:00,63.89,63.91,63.88,63.9,238416.0,36.0215,36.0328,36.0159,36.0272,238416.0
2017-11-03 15:50:00,63.9,63.93,63.85,63.93,624503.0,36.0272,36.0441,35.999,36.0441,624503.0
2017-11-06 09:30:00,63.69,63.95,63.39,63.51,178797.0,35.9088,36.0553,35.7396,35.8073,178797.0
2017-11-06 09:40:00,63.53,63.56,63.44,63.55,366910.0,35.8185,35.8355,35.7678,35.8298,366910.0
2017-11-06 09:50:00,63.55,63.55,63.46,63.49,203928.0,35.8298,35.8298,35.7791,35.796,203928.0
2017-11-06 10:00:00,63.49,63.5,63.36,63.37,269440.0,35.796,35.8016,35.7227,35.7283,269440.0
2017-11-06 10:10:00,63.37,63.41,63.33,63.36,148294.0,35.7283,35.7509,35.7058,35.7227,148294.0
2017-11-06 10:20:00,63.35,63.38,63.27,63.32,280885.0,35.7171,35.734,35.672,35.7001,280885.0
2017-11-06 10:30:00,63.32,63.38,63.28,63.34,104521.0,35.7001,35.734,35.6776,35.7114,104521.0
2017-11-06 10:40:00,63.34,63.35,63.28,63.31,318807.0,35.7114,35.7171,35.6776,35.6945,318807.0
2017-11-06 10:50:00,63.32,63.4,63.26,63.39,203929.0,35.7001,35.7453,35.6663,35.7396,203929.0
2017-11-06 11:00:00,63.4,63.73,63.39,63.57,222119.0,35.7453,35.9313,35.7396,35.8411,222119.0
2017-11-06 11:10:00,63.57,63.63,63.52,63.58,144609.0,35.8411,35.8749,35.8129,35.8467,144609.0
2017-11-06 11:20:00,63.57,63.73,63.55,63.71,121425.0,35.8411,35.9313,35.8298,35.92,121425.0
2017-11-06 11:30:00,63.7,63.73,63.64,63.69,110415.0,35.9144,35.9313,35.8806,35.9088,110415.0
2017-11-06 11:40:00,63.69,63.77,63.58,63.75,142070.0,35.9088,35.9539,35.8467,35.9426,142070.0
2017-11-06 11:50:00,63.75,63.76,63.62,63.68,73844.0,35.9426,35.9482,35.8693,35.9031,73844.0
2017-11-06 12:00:00,63.69,63.71,63.63,63.68,71778.0,35.9088,35.92,35.8749,35.9031,71778.0
2017-11-06 12:10:00,63.68,63.7,63.6,63.64,39595.0,35.9031,35.9144,35.858,35.8806,39595.0
2017-11-06 12:20:00,63.64,63.64,63.48,63.53,73119.0,35.8806,35.8806,35.7904,35.8185,73119.0
2017-11-06 12:30:00,63.52,63.56,63.49,63.52,51852.0,35.8129,35.8355,35.796,35.8129,51852.0
2017-11-06 12:40:00,63.52,63.55,63.5,63.52,62834.0,35.8129,35.8298,35.8016,35.8129,62834.0
2017-11-06 12:50:00,63.52,63.54,63.49,63.51,39163.0,35.8129,35.8242,35.796,35.8073,39163.0
2017-11-06 13:00:00,63.5,63.51,63.46,63.48,72675.0,35.8016,35.8073,35.7791,35.7904,72675.0
2017-11-06 13:10:00,63.49,63.53,63.46,63.5,53187.0,35.796,35.8185,35.7791,35.8016,53187.0
2017-11-06 13:20:00,63.49,63.5,63.43,63.48,77361.0,35.796,35.8016,35.7622,35.7904,77361.0
2017-11-06 13:30:00,63.49,63.51,63.47,63.48,59500.0,35.796,35.8073,35.7847,35.7904,59500.0
2017-11-06 13:40:00,63.49,63.5,63.47,63.49,78413.0,35.796,35.8016,35.7847,35.796,78413.0
2017-11-06 13:50:00,63.49,63.5,63.47,63.48,83738.0,35.796,35.8016,35.7847,35.7904,83738.0
2017-11-06 14:00:00,63.48,63.5,63.46,63.47,103329.0,35.7904,35.8016,35.7791,35.7847,103329.0
2017-11-06 14:10:00,63.48,63.51,63.47,63.5,88886.0,35.7904,35.8073,35.7847,35.8016,88886.0
2017-11-06 14:20:00,63.5,63.5,63.47,63.47,74129.0,35.8016,35.8016,35.7847,35.7847,74129.0
2017-11-06 14:30:00,63.47,63.49,63.43,63.47,81582.0,35.7847,35.796,35.7622,35.7847,81582.0
2017-11-06 14:40:00,63.47,63.49,63.45,63.45,54965.0,35.7847,35.796,35.7734,35.7734,54965.0
2017-11-06 14:50:00,63.46,63.5,63.45,63.47,60198.0,35.7791,35.8016,35.7734,35.7847,60198.0
2017-11-06 15:00:00,63.48,63.49,63.44,63.48,70478.0,35.7904,35.796,35.7678,35.7904,70478.0
2017-11-06 15:10:00,63.47,63.49,63.44,63.47,99563.0,35.7847,35.796,35.7678,35.7847,99563.0
2017-11-06 15:20:00,63.47,63.49,63.42,63.46,160273.0,35.7847,35.796,35.7565,35.7791,160273.0
2017-11-06 15:30:00,63.46,63.46,63.35,63.39,236182.0,35.7791,35.7791,35.7171,35.7396,236182.0
2017-11-06 15:40:00,63.39,63.44,63.35,63.44,203434.0,35.7396,35.7678,35.7171,35.7678,203434.0
2017-11-06 15:50:00,63.43,63.46,63.4,63.44,393581.0,35.7622,35.7791,35.7453,35.7678,393581.0
2017-11-07 09:30:00,63.25,63.66,63.25,63.61,244846.0,35.6607,35.8918,35.6607,35.8637,244846.0
2017-11-07 09:40:00,63.61,63.61,63.48,63.51,97139.0,35.8637,35.8637,35.7904,35.8073,97139.0
2017-11-07 09:50:00,63.5,63.59,63.44,63.44,99099.0,35.8016,35.8524,35.7678,35.7678,99099.0
2017-11-07 10:00:00,63.45,63.95,63.45,63.92,173638.0,35.7734,36.0553,35.7734,36.0384,173638.0
2017-11-07 10:10:00,63.93,64.06,63.89,63.9,223553.0,36.0441,36.1174,36.0215,36.0272,223553.0
2017-11-07 10:20:00,63.91,64.11,63.89,64.1,143384.0,36.0328,36.1456,36.0215,36.1399,143384.0
2017-11-07 10:30:00,64.09,64.33,64.08,64.27,178231.0,36.1343,36.2696,36.1286,36.2358,178231.0
2017-11-07 10:40:00,64.27,64.28,64.05,64.11,155218.0,36.2358,36.2414,36.1117,36.1456,155218.0
2017-11-07 10:50:00,64.11,64.33,64.07,64.31,133249.0,36.1456,36.2696,36.123,36.2583,133249.0
2017-11-07 11:00:00,64.31,64.35,64.14,64.18,115116.0,36.2583,36.2809,36.1625,36.185,115116.0
2017-11-07 11:10:00,64.17,64.23,64.0,64.03,123896.0,36.1794,36.2132,36.0835,36.1005,123896.0
2017-11-07 11:20:00,64.04,64.15,64.04,64.07,108399.0,36.1061,36.1681,36.1061,36.123,108399.0
2017-11-07 11:30:00,64.08,64.13,64.04,64.05,109863.0,36.1286,36.1568,36.1061,36.1117,109863.0
2017-11-07 11:40:00,64.05,64.14,64.01,64.13,99829.0,36.1117,36.1625,36.0892,36.1568,99829.0
2017-11-07 11:50:00,64.13,64.25,64.1,64.25,137094.0,36.1568,36.2245,36.1399,36.2245,137094.0
2017-11-07 12:00:00,64.24,64.24,64.05,64.07,80661.0,36.2188,36.2188,36.1117,36.123,80661.0
2017-11-07 12:10:00,64.08,64.26,64.08,64.23,119906.0,36.1286,36.2301,36.1286,36.2132,119906.0
2017-11-07 12:20:00,64.24,64.27,64.23,64.24,72353.0,36.2188,36.2358,36.2132,36.2188,72353.0
2017-11-07 12:30:00,64.25,64.26,64.22,64.26,77956.0,36.2245,36.2301,36.2076,36.2301,77956.0
2017-11-07 12:40:00,64.26,64.32,64.24,64.3,67259.0,36.2301,36.264,36.2188,36.2527,67259.0
2017-11-07 12:50:00,64.31,64.35,64.3,64.32,92660.0,36.2583,36.2809,36.2527,36.264,92660.0
2017-11-07 13:00:00,64.33,64.37,64.3,64.3,75555.0,36.2696,36.2921,36.2527,36.2527,75555.0
2017-11-07 13:10:00,64.29,64.31,64.18,64.19,76888.0,36.247,36.2583,36.185,36.1907,76888.0
2017-11-07 13:20:00,64.19,64.22,64.11,64.18,87660.0,36.1907,36.2076,36.1456,36.185,87660.0
2017-11-07 13:30:00,64.17,64.2,64.12,64.2,82944.0,36.1794,36.1963,36.1512,36.1963,82944.0
2017-11-07 13:40:00,64.2,64.32,64.2,64.31,80109.0,36.1963,36.264,36.1963,36.2583,80109.0
2017-11-07 13:50:00,64.31,64.32,64.21,64.21,57971.0,36.2583,36.264,36.2019,36.2019,57971.0
2017-11-07 14:00:00,64.22,64.22,64.13,64.16,83530.0,36.2076,36.2076,36.1568,36.1737,83530.0
2017-11-07 14:10:00,64.15,64.16,64.08,64.11,100594.0,36.1681,36.1737,36.1286,36.1456,100594.0
2017-11-07 14:20:00,64.11,64.23,64.11,64.18,90676.0,36.1456,36.2132,36.1456,36.185,90676.0
2017-11-07 14:30:00,64.18,64.24,64.18,64.22,75871.0,36.185,36.2188,36.185,36.2076,75871.0
2017-11-07 14:40:00,64.23,64.28,64.2,64.23,83357.0,36.2132,36.2414,36.1963,36.2132,83357.0
2017-11-07 14:50:00,64.23,64.36,64.23,64.33,106636.0,36.2132,36.2865,36.2132,36.2696,106636.0
2017-11-07 15:00:00,64.34,64.34,64.28,64.3,103085.0,36.2752,36.2752,36.2414,36.2527,103085.0
2017-11-07 15:10:00,64.3,64.32,64.28,64.3,120959.0,36.2527,36.264,36.2414,36.2527,120959.0
2017-11-07 15:20:00,64.31,64.32,64.15,64.19,142617.0,36.2583,36.264,36.1681,36.1907,142617.0
2017-11-07 15:30:00,64.19,64.26,64.18,64.22,174458.0,36.1907,36.2301,36.185,36.2076,174458.0
2017-11-07 15:40:00,64.22,64.23,64.12,64.17,209620.0,36.2076,36.2132,36.1512,36.1794,209620.0
2017-11-07 15:50:00,64.18,64.3,64.18,64.3,413749.0,36.185,36.2527,36.185,36.2527,413749.0
2017-11-08 09:30:00,64.25,64.74,64.12,64.72,234254.0,36.2245,36.5008,36.1512,36.4895,234254.0
2017-11-08 09:40:00,64.72,64.83,64.61,64.73,146892.0,36.4895,36.5515,36.4275,36.4951,146892.0
2017-11-08 09:50:00,64.72,64.79,64.71,64.75,133642.0,36.4895,36.5289,36.4838,36.5064,133642.0
2017-11-08 10:00:00,64.76,64.88,64.71,64.84,115796.0,36.512,36.5797,36.4838,36.5571,115796.0
2017-11-08 10:10:00,64.84,65.03,64.81,65.0,229159.0,36.5571,36.6643,36.5402,36.6473,229159.0
2017-11-08 10:20:00,65.0,65.17,65.0,65.06,195546.0,36.6473,36.7432,36.6473,36.6812,195546.0
2017-11-08 10:30:00,65.06,65.06,64.67,64.69,153123.0,36.6812,36.6812,36.4613,36.4726,153123.0
2017-11-08 10:40:00,64.69,64.74,64.3,64.3,144913.0,36.4726,36.5008,36.2527,36.2527,144913.0
2017-11-08 10:50:00,64.3,64.47,64.3,64.4,141302.0,36.2527,36.3485,36.2527,36.3091,141302.0
2017-11-08 11:00:00,64.39,64.42,64.31,64.34,66442.0,36.3034,36.3203,36.2583,36.2752,66442.0
2017-11-08 11:10:00,64.35,64.43,64.24,64.25,112420.0,36.2809,36.326,36.2188,36.2245,112420.0
2017-11-08 11:20:00,64.26,64.44,64.22,64.44,88618.0,36.2301,36.3316,36.2076,36.3316,88618.0
2017-11-08 11:30:00,64.44,64.5,64.36,64.47,102165.0,36.3316,36.3654,36.2865,36.3485,102165.0
2017-11-08 11:40:00,64.46,64.52,64.41,64.41,121170.0,36.3429,36.3767,36.3147,36.3147,121170.0
2017-11-08 11:50:00,64.41,64.45,64.38,64.42,66144.0,36.3147,36.3372,36.2978,36.3203,66144.0
2017-11-08 12:00:00,64.42,64.43,64.3,64.31,64709.0,36.3203,36.326,36.2527,36.2583,64709.0
2017-11-08 12:10:00,64.3,64.33,64.28,64.28,49887.0,36.2527,36.2696,36.2414,36.2414,49887.0
2017-11-08 12:20:00,64.28,64.3,64.27,64.29,49601.0,36.2414,36.2527,36.2358,36.247,49601.0
2017-11-08 12:30:00,64.29,64.43,64.28,64.42,75534.0,36.247,36.326,36.2414,36.3203,75534.0
2017-11-08 12:40:00,64.42,64.43,64.33,64.34,74260.0,36.3203,36.326,36.2696,36.2752,74260.0
2017-11-08 12:50:00,64.34,64.34,64.27,64.28,60544.0,36.2752,36.2752,36.2358,36.2414,60544.0
2017-11-08 13:00:00,64.29,64.35,64.26,64.34,73942.0,36.247,36.2809,36.2301,36.2752,73942.0
2017-11-08 13:10:00,64.34,64.37,64.32,64.32,65901.0,36.2752,36.2921,36.264,36.264,65901.0
2017-11-08 13:20:00,64.32,64.33,64.28,64.28,73108.0,36.264,36.2696,36.2414,36.2414,73108.0
2017-11-08 13:30:00,64.28,64.28,64.23,64.26,52535.0,36.2414,36.2414,36.2132,36.2301,52535.0
2017-11-08 13:40:00,64.26,64.29,64.23,64.24,106261.0,36.2301,36.247,36.2132,36.2188,106261.0
2017-11-08 13:50:00,64.23,64.32,64.18,64.32,88330.0,36.2132,36.264,36.185,36.264,88330.0
2017-11-08 14:00:00,64.33,64.41,64.33,64.4,78849.0,36.2696,36.3147,36.2696,36.3091,78849.0
2017-11-08 14:10:00,64.39,64.44,64.38,64.43,64973.0,36.3034,36.3316,36.2978,36.326,64973.0
2017-11-08 14:20:00,64.43,64.43,64.32,64.36,116108.0,36.326,36.326,36.264,36.2865,116108.0
2017-11-08 14:30:00,64.36,64.47,64.33,64.45,75582.0,36.2865,36.3485,36.2696,36.3372,75582.0
2017-11-08 14:40:00,64.44,64.51,64.43,64.5,62326.0,36.3316,36.3711,36.326,36.3654,62326.0
2017-11-08 14:50:00,64.51,64.54,64.48,64.54,76420.0,36.3711,36.388,36.3542,36.388,76420.0
2017-11-08 15:00:00,64.54,64.56,64.51,64.55,76357.0,36.388,36.3993,36.3711,36.3936,76357.0
2017-11-08 15:10:00,64.55,64.55,64.51,64.53,77246.0,36.3936,36.3936,36.3711,36.3824,77246.0
2017-11-08 15:20:00,64.52,64.55,64.51,64.55,75622.0,36.3767,36.3936,36.3711,36.3936,75622.0
2017-11-08 15:30:00,64.54,64.56,64.49,64.51,101972.0,36.388,36.3993,36.3598,36.3711,101972.0
2017-11-08 15:40:00,64.51,64.53,64.46,64.51,144123.0,36.3711,36.3824,36.3429,36.3711,144123.0
2017-11-08 15:50:00,64.52,64.59,64.47,64.59,365053.0,36.3767,36.4162,36.3485,36.4162,365053.0
2017-11-09 09:30:00,64.41,64.79,64.36,64.49,216726.0,36.3147,36.5289,36.2865,36.3598,216726.0
2017-11-09 09:40:00,64.49,64.65,64.44,64.64,151743.0,36.3598,36.45,36.3316,36.4444,151743.0
2017-11-09 09:50:00,64.64,64.76,64.62,64.74,71073.0,36.4444,36.512,36.4331,36.5008,71073.0
2017-11-09 10:00:00,64.73,64.73,64.45,64.46,78086.0,36.4951,36.4951,36.3372,36.3429,78086.0
2017-11-09 10:10:00,64.46,64.51,64.35,64.36,71519.0,36.3429,36.3711,36.2809,36.2865,71519.0
2017-11-09 10:20:00,64.37,64.37,64.14,64.2,70200.0,36.2921,36.2921,36.1625,36.1963,70200.0
2017-11-09 10:30:00,64.19,64.21,64.12,64.17,89424.0,36.1907,36.2019,36.1512,36.1794,89424.0
2017-11-09 10:40:00,64.16,64.39,64.16,64.37,122252.0,36.1737,36.3034,36.1737,36.2921,122252.0
2017-11-09 10:50:00,64.37,64.5,64.35,64.42,63904.0,36.2921,36.3654,36.2809,36.3203,63904.0
2017-11-09 11:00:00,64.41,64.44,64.33,64.38,46207.0,36.3147,36.3316,36.2696,36.2978,46207.0
2017-11-09 11:10:00,64.38,64.38,64.22,64.27,49060.0,36.2978,36.2978,36.2076,36.2358,49060.0
2017-11-09 11:20:00,64.27,64.33,64.21,64.33,58717.0,36.2358,36.2696,36.2019,36.2696,58717.0
2017-11-09 11:30:00,64.33,64.42,64.3,64.35,66477.0,36.2696,36.3203,36.2527,36.2809,66477.0
2017-11-09 11:40:00,64.34,64.35,64.27,64.34,41933.0,36.2752,36.2809,36.2358,36.2752,41933.0
2017-11-09 11:50:00,64.34,64.39,64.27,64.36,43051.0,36.2752,36.3034,36.2358,36.2865,43051.0
2017-11-09 12:00:00,64.36,64.38,64.25,64.27,47649.0,36.2865,36.2978,36.2245,36.2358,47649.0
2017-11-09 12:10:00,64.27,64.29,64.19,64.26,62296.0,36.2358,36.247,36.1907,36.2301,62296.0
2017-11-09 12:20:00,64.25,64.31,64.23,64.27,60022.0,36.2245,36.2583,36.2132,36.2358,60022.0
2017-11-09 12:30:00,64.26,64.37,64.22,64.34,59006.0,36.2301,36.2921,36.2076,36.2752,59006.0
2017-11-09 12:40:00,64.34,64.37,64.26,64.37,41177.0,36.2752,36.2921,36.2301,36.2921,41177.0
2017-11-09 12:50:00,64.36,64.36,64.27,64.29,47254.0,36.2865,36.2865,36.2358,36.247,47254.0
2017-11-09 13:00:00,64.3,64.37,64.29,64.33,41940.0,36.2527,36.2921,36.247,36.2696,41940.0
2017-11-09 13:10:00,64.33,64.43,64.32,64.34,59099.0,36.2696,36.326,36.264,36.2752,59099.0
2017-11-09 13:20:00,64.35,64.39,64.3,64.34,51162.0,36.2809,36.3034,36.2527,36.2752,51162.0
2017-11-09 13:30:00,64.33,64.42,64.33,64.35,48195.0,36.2696,36.3203,36.2696,36.2809,48195.0
2017-11-09 13:40:00,64.35,64.41,64.33,64.39,46203.0,36.2809,36.3147,36.2696,36.3034,46203.0
2017-11-09 13:50:00,64.4,64.43,64.35,64.39,72021.0,36.3091,36.326,36.2809,36.3034,72021.0
2017-11-09 14:00:00,64.39,64.46,64.37,64.46,60960.0,36.3034,36.3429,36.2921,36.3429,60960.0
2017-11-09 14:10:00,64.47,64.52,64.44,64.52,62545.0,36.3485,36.3767,36.3316,36.3767,62545.0
2017-11-09 14:20:00,64.52,64.53,64.47,64.47,66144.0,36.3767,36.3824,36.3485,36.3485,66144.0
2017-11-09 14:30:00,64.48,64.57,64.47,64.53,73365.0,36.3542,36.4049,36.3485,36.3824,73365.0
2017-11-09 14:40:00,64.53,64.54,64.46,64.5,77008.0,36.3824,36.388,36.3429,36.3654,77008.0
2017-11-09 14:50:00,64.5,64.55,64.48,64.54,67968.0,36.3654,36.3936,36.3542,36.388,67968.0
2017-11-09 15:00:00,64.53,64.63,64.53,64.62,66824.0,36.3824,36.4387,36.3824,36.4331,66824.0
2017-11-09 15:10:00,64.62,64.63,64.58,64.62,113231.0,36.4331,36.4387,36.4105,36.4331,113231.0
2017-11-09 15:20:00,64.62,64.62,64.56,64.59,130011.0,36.4331,36.4331,36.3993,36.4162,130011.0
2017-11-09 15:30:00,64.59,64.6,64.51,64.52,121880.0,36.4162,36.4218,36.3711,36.3767,121880.0
2017-11-09 15:40:00,64.52,64.54,64.47,64.47,120512.0,36.3767,36.388,36.3485,36.3485,120512.0
2017-11-09 15:50:00,64.48,64.6,64.47,64.52,284355.0,36.3542,36.4218,36.3485,36.3767,284355.0
2017-11-10 09:30:00,64.29,64.59,64.29,64.37,173006.0,36.247,36.4162,36.247,36.2921,173006.0
2017-11-10 09:40:00,64.35,64.57,64.34,64.55,56265.0,36.2809,36.4049,36.2752,36.3936,56265.0
2017-11-10 09:50:00,64.56,64.67,64.53,64.64,74509.0,36.3993,36.4613,36.3824,36.4444,74509.0
2017-11-10 10:00:00,64.63,64.68,64.55,64.65,88445.0,36.4387,36.4669,36.3936,36.45,88445.0
2017-11-10 10:10:00,64.64,64.82,64.63,64.81,69989.0,36.4444,36.5459,36.4387,36.5402,69989.0
2017-11-10 10:20:00,64.81,64.98,64.81,64.96,72787.0,36.5402,36.6361,36.5402,36.6248,72787.0
2017-11-10 10:30:00,64.95,64.97,64.83,64.91,105750.0,36.6192,36.6304,36.5515,36.5966,105750.0
2017-11-10 10:40:00,64.91,64.99,64.9,64.91,70450.0,36.5966,36.6417,36.591,36.5966,70450.0
2017-11-10 10:50:00,64.91,64.92,64.8,64.89,85418.0,36.5966,36.6022,36.5346,36.5853,85418.0
2017-11-10 11:00:00,64.89,64.89,64.76,64.76,193934.0,36.5853,36.5853,36.512,36.512,193934.0
2017-11-10 11:10:00,64.76,64.92,64.72,64.89,172243.0,36.512,36.6022,36.4895,36.5853,172243.0
2017-11-10 11:20:00,64.88,65.08,64.82,65.02,149662.0,36.5797,36.6924,36.5459,36.6586,149662.0
2017-11-10 11:30:00,65.01,65.03,64.9,64.9,68114.0,36.653,36.6643,36.591,36.591,68114.0
2017-11-10 11:40:00,64.91,64.98,64.85,64.96,65081.0,36.5966,36.6361,36.5628,36.6248,65081.0
2017-11-10 11:50:00,64.95,65.03,64.94,64.98,60055.0,36.6192,36.6643,36.6135,36.6361,60055.0
2017-11-10 12:00:00,64.99,65.04,64.97,65.02,62378.0,36.6417,36.6699,36.6304,36.6586,62378.0
2017-11-10 12:10:00,65.02,65.03,64.97,64.98,72783.0,36.6586,36.6643,36.6304,36.6361,72783.0
2017-11-10 12:20:00,64.98,65.01,64.96,64.99,53396.0,36.6361,36.653,36.6248,36.6417,53396.0
2017-11-10 12:30:00,65.0,65.1,64.95,65.04,60255.0,36.6473,36.7037,36.6192,36.6699,60255.0
2017-11-10 12:40:00,65.05,65.23,65.04,65.12,126354.0,36.6755,36.777,36.6699,36.715,126354.0
2017-11-10 12:50:00,65.11,65.14,65.04,65.09,86012.0,36.7094,36.7263,36.6699,36.6981,86012.0
2017-11-10 13:00:00,65.09,65.12,64.96,65.02,101123.0,36.6981,36.715,36.6248,36.6586,101123.0
2017-11-10 13:10:00,65.02,65.09,64.99,64.99,50837.0,36.6586,36.6981,36.6417,36.6417,50837.0
2017-11-10 13:20:00,64.99,65.07,64.99,65.05,42798.0,36.6417,36.6868,36.6417,36.6755,42798.0
2017-11-10 13:30:00,65.04,65.11,65.03,65.1,53487.0,36.6699,36.7094,36.6643,36.7037,53487.0
2017-11-10 13:40:00,65.1,65.19,65.02,65.03,97407.0,36.7037,36.7545,36.6586,36.6643,97407.0
2017-11-10 13:50:00,65.05,65.07,65.01,65.04,55591.0,36.6755,36.6868,36.653,36.6699,55591.0
2017-11-10 14:00:00,65.04,65.11,64.98,65.08,58148.0,36.6699,36.7094,36.6361,36.6924,58148.0
2017-11-10 14:10:00,65.08,65.26,65.07,65.17,82897.0,36.6924,36.7939,36.6868,36.7432,82897.0
2017-11-10 14:20:00,65.18,65.25,65.18,65.21,64137.0,36.7488,36.7883,36.7488,36.7657,64137.0
2017-11-10 14:30:00,65.22,65.23,65.16,65.17,56289.0,36.7714,36.777,36.7376,36.7432,56289.0
2017-11-10 14:40:00,65.16,65.22,65.15,65.17,58895.0,36.7376,36.7714,36.7319,36.7432,58895.0
2017-11-10 14:50:00,65.17,65.2,65.15,65.19,73341.0,36.7432,36.7601,36.7319,36.7545,73341.0
2017-11-10 15:00:00,65.19,65.23,65.11,65.13,86218.0,36.7545,36.777,36.7094,36.7206,86218.0
2017-11-10 15:10:00,65.13,65.18,65.09,65.14,77919.0,36.7206,36.7488,36.6981,36.7263,77919.0
2017-11-10 15:20:00,65.15,65.21,65.14,65.2,93953.0,36.7319,36.7657,36.7263,36.7601,93953.0
2017-11-10 15:30:00,65.2,65.25,65.14,65.17,175052.0,36.7601,36.7883,36.7263,36.7432,175052.0
2017-11-10 15:40:00,65.17,65.2,65.06,65.07,145845.0,36.7432,36.7601,36.6812,36.6868,145845.0
2017-11-10 15:50:00,65.07,65.16,65.02,65.02,479206.0,36.6868,36.7376,36.6586,36.6586,479206.0
2017-11-13 09:30:00,65.05,65.4,65.02,65.35,173446.0,36.6755,36.8729,36.6586,36.8447,173446.0
2017-11-13 09:40:00,65.34,65.39,65.12,65.13,104264.0,36.839,36.8672,36.715,36.7206,104264.0
2017-11-13 09:50:00,65.13,65.19,65.04,65.16,130516.0,36.7206,36.7545,36.6699,36.7376,130516.0
2017-11-13 10:00:00,65.16,65.16,64.86,65.06,127206.0,36.7376,36.7376,36.5684,36.6812,127206.0
2017-11-13 10:10:00,65.07,65.18,64.96,65.12,148588.0,36.6868,36.7488,36.6248,36.715,148588.0
2017-11-13 10:20:00,65.12,65.16,65.06,65.1,248142.0,36.715,36.7376,36.6812,36.7037,248142.0
2017-11-13 10:30:00,65.11,65.23,65.1,65.2,144056.0,36.7094,36.777,36.7037,36.7601,144056.0
2017-11-13 10:40:00,65.21,65.44,65.21,65.39,127613.0,36.7657,36.8954,36.7657,36.8672,127613.0
2017-11-13 10:50:00,65.4,65.48,65.34,65.42,119403.0,36.8729,36.918,36.839,36.8841,119403.0
2017-11-13 11:00:00,65.42,65.52,65.36,65.49,134149.0,36.8841,36.9405,36.8503,36.9236,134149.0
2017-11-13 11:10:00,65.49,65.59,65.49,65.56,127925.0,36.9236,36.98,36.9236,36.9631,127925.0
2017-11-13 11:20:00,65.56,65.67,65.56,65.66,384487.0,36.9631,37.0251,36.9631,37.0195,384487.0
2017-11-13 11:30:00,65.67,65.75,65.6,65.75,201501.0,37.0251,37.0702,36.9856,37.0702,201501.0
2017-11-13 11:40:00,65.74,65.79,65.67,65.74,123928.0,37.0646,37.0927,37.0251,37.0646,123928.0
2017-11-13 11:50:00,65.75,65.78,65.67,65.78,78288.0,37.0702,37.0871,37.0251,37.0871,78288.0
2017-11-13 12:00:00,65.78,65.78,65.69,65.74,96771.0,37.0871,37.0871,37.0364,37.0646,96771.0
2017-11-13 12:10:00,65.73,65.77,65.72,65.75,131286.0,37.0589,37.0815,37.0533,37.0702,131286.0
2017-11-13 12:20:00,65.75,65.76,65.65,65.73,124845.0,37.0702,37.0758,37.0138,37.0589,124845.0
2017-11-13 12:30:00,65.73,65.77,65.72,65.73,51751.0,37.0589,37.0815,37.0533,37.0589,51751.0
2017-11-13 12:40:00,65.73,65.74,65.66,65.68,238934.0,37.0589,37.0646,37.0195,37.0307,238934.0
2017-11-13 12:50:00,65.68,65.71,65.63,65.67,181494.0,37.0307,37.0476,37.0025,37.0251,181494.0
2017-11-13 13:00:00,65.67,65.73,65.64,65.7,149116.0,37.0251,37.0589,37.0082,37.042,149116.0
2017-11-13 13:10:00,65.7,65.76,65.69,65.74,123148.0,37.042,37.0758,37.0364,37.0646,123148.0
2017-11-13 13:20:00,65.74,65.9,65.7,65.88,269885.0,37.0646,37.1548,37.042,37.1435,269885.0
2017-11-13 13:30:00,65.88,65.93,65.84,65.88,137162.0,37.1435,37.1717,37.1209,37.1435,137162.0
2017-11-13 13:40:00,65.89,65.92,65.86,65.89,85789.0,37.1491,37.166,37.1322,37.1491,85789.0
2017-11-13 13:50:00,65.89,65.91,65.84,65.86,127742.0,37.1491,37.1604,37.1209,37.1322,127742.0
2017-11-13 14:00:00,65.85,65.91,65.8,65.85,386052.0,37.1266,37.1604,37.0984,37.1266,386052.0
2017-11-13 14:10:00,65.85,65.89,65.85,65.87,84770.0,37.1266,37.1491,37.1266,37.1379,84770.0
2017-11-13 14:20:00,65.86,65.96,65.85,65.91,133222.0,37.1322,37.1886,37.1266,37.1604,133222.0
2017-11-13 14:30:00,65.9,65.97,65.88,65.94,102970.0,37.1548,37.1942,37.1435,37.1773,102970.0
2017-11-13 14:40:00,65.93,66.06,65.91,65.93,228298.0,37.1717,37.245,37.1604,37.1717,228298.0
2017-11-13 14:50:00,65.92,65.99,65.91,65.95,112236.0,37.166,37.2055,37.1604,37.183,112236.0
2017-11-13 15:00:00,65.94,65.96,65.87,65.92,388391.0,37.1773,37.1886,37.1379,37.166,388391.0
2017-11-13 15:10:00,65.92,65.97,65.88,65.96,125879.0,37.166,37.1942,37.1435,37.1886,125879.0
2017-11-13 15:20:00,65.95,66.01,65.95,66.0,169932.0,37.183,37.2168,37.183,37.2111,169932.0
2017-11-13 15:30:00,66.01,66.01,65.92,65.95,356790.0,37.2168,37.2168,37.166,37.183,356790.0
2017-11-13 15:40:00,65.95,65.95,65.77,65.8,168961.0,37.183,37.183,37.0815,37.0984,168961.0
2017-11-13 15:50:00,65.8,65.86,65.77,65.84,450266.0,37.0984,37.1322,37.0815,37.1209,450266.0
2017-11-14 09:30:00,65.75,65.9,65.34,65.37,202412.0,37.0702,37.1548,36.839,36.8559,202412.0
2017-11-14 09:40:00,65.42,65.62,65.4,65.52,104342.0,36.8841,36.9969,36.8729,36.9405,104342.0
2017-11-14 09:50:00,65.51,65.55,65.41,65.53,166811.0,36.9349,36.9574,36.8785,36.9462,166811.0
2017-11-14 10:00:00,65.53,65.63,65.42,65.63,149563.0,36.9462,37.0025,36.8841,37.0025,149563.0
2017-11-14 10:10:00,65.63,65.68,65.47,65.68,169595.0,37.0025,37.0307,36.9123,37.0307,169595.0
2017-11-14 10:20:00,65.67,65.75,65.66,65.72,112226.0,37.0251,37.0702,37.0195,37.0533,112226.0
2017-11-14 10:30:00,65.72,65.87,65.68,65.78,169831.0,37.0533,37.1379,37.0307,37.0871,169831.0
2017-11-14 10:40:00,65.78,65.91,65.71,65.89,124233.0,37.0871,37.1604,37.0476,37.1491,124233.0
2017-11-14 10:50:00,65.88,65.96,65.86,65.89,156339.0,37.1435,37.1886,37.1322,37.1491,156339.0
2017-11-14 11:00:00,65.89,65.97,65.83,65.93,90423.0,37.1491,37.1942,37.1153,37.1717,90423.0
2017-11-14 11:10:00,65.93,66.13,65.92,66.1,188521.0,37.1717,37.2844,37.166,37.2675,188521.0
2017-11-14 11:20:00,66.1,66.24,66.06,66.23,115139.0,37.2675,37.3465,37.245,37.3408,115139.0
2017-11-14 11:30:00,66.23,66.29,66.13,66.23,147447.0,37.3408,37.3747,37.2844,37.3408,147447.0
2017-11-14 11:40:00,66.23,66.26,66.12,66.18,133898.0,37.3408,37.3577,37.2788,37.3126,133898.0
2017-11-14 11:50:00,66.18,66.23,66.14,66.15,217598.0,37.3126,37.3408,37.2901,37.2957,217598.0
2017-11-14 12:00:00,66.14,66.18,66.01,66.02,59475.0,37.2901,37.3126,37.2168,37.2224,59475.0
2017-11-14 12:10:00,66.02,66.02,65.97,66.0,54507.0,37.2224,37.2224,37.1942,37.2111,54507.0
2017-11-14 12:20:00,66.0,66.01,65.96,66.0,78739.0,37.2111,37.2168,37.1886,37.2111,78739.0
2017-11-14 12:30:00,66.0,66.06,65.99,66.0,93256.0,37.2111,37.245,37.2055,37.2111,93256.0
2017-11-14 12:40:00,66.0,66.02,65.99,66.01,45421.0,37.2111,37.2224,37.2055,37.2168,45421.0
2017-11-14 12:50:00,66.0,66.04,65.99,66.02,117807.0,37.2111,37.2337,37.2055,37.2224,117807.0
2017-11-14 13:00:00,66.01,66.03,65.96,66.01,91788.0,37.2168,37.2281,37.1886,37.2168,91788.0
2017-11-14 13:10:00,66.01,66.06,65.99,66.06,70590.0,37.2168,37.245,37.2055,37.245,70590.0
2017-11-14 13:20:00,66.06,66.13,66.05,66.12,57448.0,37.245,37.2844,37.2393,37.2788,57448.0
2017-11-14 13:30:00,66.11,66.12,66.06,66.09,160497.0,37.2732,37.2788,37.245,37.2619,160497.0
2017-11-14 13:40:00,66.09,66.14,66.08,66.1,57135.0,37.2619,37.2901,37.2563,37.2675,57135.0
2017-11-14 13:50:00,66.1,66.14,66.08,66.12,155745.0,37.2675,37.2901,37.2563,37.2788,155745.0
2017-11-14 14:00:00,66.13,66.16,66.1,66.16,257690.0,37.2844,37.3014,37.2675,37.3014,257690.0
2017-11-14 14:10:00,66.16,66.22,66.12,66.15,454983.0,37.3014,37.3352,37.2788,37.2957,454983.0
2017-11-14 14:20:00,66.15,66.15,65.96,66.02,174029.0,37.2957,37.2957,37.1886,37.2224,174029.0
2017-11-14 14:30:00,66.01,66.02,65.95,65.99,97241.0,37.2168,37.2224,37.183,37.2055,97241.0
2017-11-14 14:40:00,65.99,66.02,65.91,65.94,163412.0,37.2055,37.2224,37.1604,37.1773,163412.0
2017-11-14 14:50:00,65.94,65.96,65.89,65.91,228463.0,37.1773,37.1886,37.1491,37.1604,228463.0
2017-11-14 15:00:00,65.9,65.92,65.84,65.84,509583.0,37.1548,37.166,37.1209,37.1209,509583.0
2017-11-14 15:10:00,65.85,65.9,65.78,65.83,117017.0,37.1266,37.1548,37.0871,37.1153,117017.0
2017-11-14 15:20:00,65.83,65.87,65.79,65.84,184552.0,37.1153,37.1379,37.0927,37.1209,184552.0
2017-11-14 15:30:00,65.84,65.88,65.74,65.74,296980.0,37.1209,37.1435,37.0646,37.0646,296980.0
2017-11-14 15:40:00,65.75,65.8,65.65,65.75,689413.0,37.0702,37.0984,37.0138,37.0702,689413.0
2017-11-14 15:50:00,65.74,65.79,65.72,65.73,599481.0,37.0646,37.0927,37.0533,37.0589,599481.0
2017-11-15 09:30:00,65.69,65.77,65.33,65.39,183618.0,37.0364,37.0815,36.8334,36.8672,183618.0
2017-11-15 09:40:00,65.39,65.52,65.27,65.35,170384.0,36.8672,36.9405,36.7996,36.8447,170384.0
2017-11-15 09:50:00,65.35,65.4,65.01,65.19,157710.0,36.8447,36.8729,36.653,36.7545,157710.0
2017-11-15 10:00:00,65.19,65.33,65.07,65.3,94736.0,36.7545,36.8334,36.6868,36.8165,94736.0
2017-11-15 10:10:00,65.3,65.3,65.14,65.21,66315.0,36.8165,36.8165,36.7263,36.7657,66315.0
2017-11-15 10:20:00,65.2,65.33,65.17,65.22,76664.0,36.7601,36.8334,36.7432,36.7714,76664.0
2017-11-15 10:30:00,65.23,65.36,65.21,65.36,69262.0,36.777,36.8503,36.7657,36.8503,69262.0
2017-11-15 10:40:00,65.37,65.47,65.33,65.4,53696.0,36.8559,36.9123,36.8334,36.8729,53696.0
2017-11-15 10:50:00,65.41,65.42,65.32,65.34,77475.0,36.8785,36.8841,36.8278,36.839,77475.0
2017-11-15 11:00:00,65.35,65.39,65.29,65.31,64681.0,36.8447,36.8672,36.8108,36.8221,64681.0
2017-11-15 11:10:00,65.32,65.4,65.31,65.37,43909.0,36.8278,36.8729,36.8221,36.8559,43909.0
2017-11-15 11:20:00,65.38,65.61,65.3,65.54,154503.0,36.8616,36.9913,36.8165,36.9518,154503.0
2017-11-15 11:30:00,65.55,65.59,65.43,65.5,70877.0,36.9574,36.98,36.8898,36.9292,70877.0
2017-11-15 11:40:00,65.5,65.51,65.43,65.47,64339.0,36.9292,36.9349,36.8898,36.9123,64339.0
2017-11-15 11:50:00,65.47,65.48,65.31,65.37,62328.0,36.9123,36.918,36.8221,36.8559,62328.0
2017-11-15 12:00:00,65.37,65.43,65.29,65.41,40316.0,36.8559,36.8898,36.8108,36.8785,40316.0
2017-11-15 12:10:00,65.41,65.43,65.34,65.36,31352.0,36.8785,36.8898,36.839,36.8503,31352.0
2017-11-15 12:20:00,65.36,65.44,65.33,65.44,36433.0,36.8503,36.8954,36.8334,36.8954,36433.0
2017-11-15 12:30:00,65.44,65.49,65.41,65.41,28452.0,36.8954,36.9236,36.8785,36.8785,28452.0
2017-11-15 12:40:00,65.42,65.46,65.39,65.43,27591.0,36.8841,36.9067,36.8672,36.8898,27591.0
2017-11-15 12:50:00,65.43,65.45,65.39,65.44,29085.0,36.8898,36.9011,36.8672,36.8954,29085.0
2017-11-15 13:00:00,65.43,65.43,65.33,65.38,53162.0,36.8898,36.8898,36.8334,36.8616,53162.0
2017-11-15 13:10:00,65.37,65.38,65.3,65.31,36536.0,36.8559,36.8616,36.8165,36.8221,36536.0
2017-11-15 13:20:00,65.31,65.38,65.29,65.38,24104.0,36.8221,36.8616,36.8108,36.8616,24104.0
2017-11-15 13:30:00,65.37,65.39,65.3,65.31,27647.0,36.8559,36.8672,36.8165,36.8221,27647.0
2017-11-15 13:40:00,65.31,65.34,65.26,65.26,36483.0,36.8221,36.839,36.7939,36.7939,36483.0
2017-11-15 13:50:00,65.27,65.31,65.25,65.29,31720.0,36.7996,36.8221,36.7883,36.8108,31720.0
2017-11-15 14:00:00,65.28,65.29,65.09,65.11,70011.0,36.8052,36.8108,36.6981,36.7094,70011.0
2017-11-15 14:10:00,65.11,65.15,65.1,65.15,40103.0,36.7094,36.7319,36.7037,36.7319,40103.0
2017-11-15 14:20:00,65.16,65.16,65.05,65.09,73100.0,36.7376,36.7376,36.6755,36.6981,73100.0
2017-11-15 14:30:00,65.09,65.15,65.06,65.09,39479.0,36.6981,36.7319,36.6812,36.6981,39479.0
2017-11-15 14:40:00,65.1,65.18,65.09,65.14,54309.0,36.7037,36.7488,36.6981,36.7263,54309.0
2017-11-15 14:50:00,65.14,65.15,65.1,65.12,51460.0,36.7263,36.7319,36.7037,36.715,51460.0
2017-11-15 15:00:00,65.12,65.16,65.11,65.14,89747.0,36.715,36.7376,36.7094,36.7263,89747.0
2017-11-15 15:10:00,65.14,65.19,65.13,65.18,110710.0,36.7263,36.7545,36.7206,36.7488,110710.0
2017-11-15 15:20:00,65.18,65.21,65.16,65.2,126056.0,36.7488,36.7657,36.7376,36.7601,126056.0
2017-11-15 15:30:00,65.2,65.29,65.18,65.25,297029.0,36.7601,36.8108,36.7488,36.7883,297029.0
2017-11-15 15:40:00,65.26,65.31,65.21,65.28,287666.0,36.7939,36.8221,36.7657,36.8052,287666.0
2017-11-15 15:50:00,65.28,65.3,65.2,65.26,576133.0,36.8052,36.8165,36.7601,36.7939,576133.0
2017-11-16 09:30:00,65.44,65.93,65.44,65.67,216004.0,36.8954,37.1717,36.8954,37.0251,216004.0
2017-11-16 09:40:00,65.68,65.86,65.61,65.78,108094.0,37.0307,37.1322,36.9913,37.0871,108094.0
2017-11-16 09:50:00,65.78,65.82,65.75,65.81,140518.0,37.0871,37.1097,37.0702,37.104,140518.0
2017-11-16 10:00:00,65.81,66.03,65.78,66.03,125021.0,37.104,37.2281,37.0871,37.2281,125021.0
2017-11-16 10:10:00,66.03,66.09,65.98,66.08,77382.0,37.2281,37.2619,37.1999,37.2563,77382.0
2017-11-16 10:20:00,66.07,66.11,65.93,66.0,72862.0,37.2506,37.2732,37.1717,37.2111,72862.0
2017-11-16 10:30:00,66.0,66.01,65.83,65.87,45136.0,37.2111,37.2168,37.1153,37.1379,45136.0
2017-11-16 10:40:00,65.88,65.89,65.79,65.82,88642.0,37.1435,37.1491,37.0927,37.1097,88642.0
2017-11-16 10:50:00,65.82,65.85,65.73,65.75,68546.0,37.1097,37.1266,37.0589,37.0702,68546.0
2017-11-16 11:00:00,65.75,65.75,65.7,65.74,49491.0,37.0702,37.0702,37.042,37.0646,49491.0
2017-11-16 11:10:00,65.73,65.79,65.72,65.78,56967.0,37.0589,37.0927,37.0533,37.0871,56967.0
2017-11-16 11:20:00,65.77,65.82,65.74,65.77,57769.0,37.0815,37.1097,37.0646,37.0815,57769.0
2017-11-16 11:30:00,65.78,65.8,65.73,65.77,49545.0,37.0871,37.0984,37.0589,37.0815,49545.0
2017-11-16 11:40:00,65.78,65.87,65.78,65.83,52621.0,37.0871,37.1379,37.0871,37.1153,52621.0
2017-11-16 11:50:00,65.82,65.89,65.81,65.86,53258.0,37.1097,37.1491,37.104,37.1322,53258.0
2017-11-16 12:00:00,65.86,65.89,65.82,65.87,49665.0,37.1322,37.1491,37.1097,37.1379,49665.0
2017-11-16 12:10:00,65.87,65.87,65.8,65.8,37826.0,37.1379,37.1379,37.0984,37.0984,37826.0
2017-11-16 12:20:00,65.8,65.9,65.79,65.9,49665.0,37.0984,37.1548,37.0927,37.1548,49665.0
2017-11-16 12:30:00,65.9,65.97,65.87,65.95,72144.0,37.1548,37.1942,37.1379,37.183,72144.0
2017-11-16 12:40:00,65.94,65.97,65.94,65.94,41581.0,37.1773,37.1942,37.1773,37.1773,41581.0
2017-11-16 12:50:00,65.95,65.95,65.79,65.82,79840.0,37.183,37.183,37.0927,37.1097,79840.0
2017-11-16 13:00:00,65.82,65.83,65.77,65.78,51402.0,37.1097,37.1153,37.0815,37.0871,51402.0
2017-11-16 13:10:00,65.79,65.84,65.78,65.83,51592.0,37.0927,37.1209,37.0871,37.1153,51592.0
2017-11-16 13:20:00,65.82,65.86,65.8,65.82,101782.0,37.1097,37.1322,37.0984,37.1097,101782.0
2017-11-16 13:30:00,65.82,65.88,65.81,65.87,59426.0,37.1097,37.1435,37.104,37.1379,59426.0
2017-11-16 13:40:00,65.86,65.92,65.84,65.91,78932.0,37.1322,37.166,37.1209,37.1604,78932.0
2017-11-16 13:50:00,65.9,65.94,65.89,65.94,71520.0,37.1548,37.1773,37.1491,37.1773,71520.0
2017-11-16 14:00:00,65.94,65.98,65.93,65.97,88931.0,37.1773,37.1999,37.1717,37.1942,88931.0
2017-11-16 14:10:00,65.97,65.98,65.91,65.94,79021.0,37.1942,37.1999,37.1604,37.1773,79021.0
2017-11-16 14:20:00,65.94,65.98,65.93,65.95,154037.0,37.1773,37.1999,37.1717,37.183,154037.0
2017-11-16 14:30:00,65.95,66.02,65.95,65.98,104403.0,37.183,37.2224,37.183,37.1999,104403.0
2017-11-16 14:40:00,65.98,66.01,65.97,66.0,84404.0,37.1999,37.2168,37.1942,37.2111,84404.0
2017-11-16 14:50:00,66.0,66.01,65.96,65.97,77045.0,37.2111,37.2168,37.1886,37.1942,77045.0
2017-11-16 15:00:00,65.97,65.97,65.85,65.88,94122.0,37.1942,37.1942,37.1266,37.1435,94122.0
2017-11-16 15:10:00,65.88,65.9,65.83,65.84,116707.0,37.1435,37.1548,37.1153,37.1209,116707.0
2017-11-16 15:20:00,65.84,65.85,65.76,65.83,114381.0,37.1209,37.1266,37.0758,37.1153,114381.0
2017-11-16 15:30:00,65.83,65.89,65.81,65.82,155170.0,37.1153,37.1491,37.104,37.1097,155170.0
2017-11-16 15:40:00,65.81,65.85,65.76,65.76,160707.0,37.104,37.1266,37.0758,37.0758,160707.0
2017-11-16 15:50:00,65.77,65.9,65.66,65.87,816399.0,37.0815,37.1548,37.0195,37.1379,816399.0
2017-11-17 09:30:00,65.53,65.65,65.29,65.53,553390.0,36.9462,37.0138,36.8108,36.9462,553390.0
2017-11-17 09:40:00,65.52,65.89,65.48,65.83,116066.0,36.9405,37.1491,36.918,37.1153,116066.0
2017-11-17 09:50:00,65.83,66.1,65.83,66.09,116196.0,37.1153,37.2675,37.1153,37.2619,116196.0
2017-11-17 10:00:00,66.09,66.18,66.0,66.06,125171.0,37.2619,37.3126,37.2111,37.245,125171.0
2017-11-17 10:10:00,66.06,66.16,66.05,66.09,101169.0,37.245,37.3014,37.2393,37.2619,101169.0
2017-11-17 10:20:00,66.09,66.12,66.01,66.02,53402.0,37.2619,37.2788,37.2168,37.2224,53402.0
2017-11-17 10:30:00,66.02,66.07,66.0,66.06,70916.0,37.2224,37.2506,37.2111,37.245,70916.0
2017-11-17 10:40:00,66.07,66.14,66.07,66.09,66741.0,37.2506,37.2901,37.2506,37.2619,66741.0
2017-11-17 10:50:00,66.1,66.19,66.1,66.17,95703.0,37.2675,37.3183,37.2675,37.307,95703.0
2017-11-17 11:00:00,66.16,66.17,66.06,66.07,69798.0,37.3014,37.307,37.245,37.2506,69798.0
2017-11-17 11:10:00,66.07,66.15,66.03,66.15,83505.0,37.2506,37.2957,37.2281,37.2957,83505.0
2017-11-17 11:20:00,66.14,66.2,66.13,66.17,69864.0,37.2901,37.3239,37.2844,37.307,69864.0
2017-11-17 11:30:00,66.17,66.17,65.96,65.97,77778.0,37.307,37.307,37.1886,37.1942,77778.0
2017-11-17 11:40:00,65.97,66.06,65.97,66.02,74736.0,37.1942,37.245,37.1942,37.2224,74736.0
2017-11-17 11:50:00,66.03,66.09,66.03,66.06,71378.0,37.2281,37.2619,37.2281,37.245,71378.0
2017-11-17 12:00:00,66.07,66.1,66.04,66.08,63877.0,37.2506,37.2675,37.2337,37.2563,63877.0
2017-11-17 12:10:00,66.08,66.2,66.07,66.19,92991.0,37.2563,37.3239,37.2506,37.3183,92991.0
2017-11-17 12:20:00,66.19,66.2,66.16,66.17,81041.0,37.3183,37.3239,37.3014,37.307,81041.0
2017-11-17 12:30:00,66.17,66.17,66.13,66.13,69262.0,37.307,37.307,37.2844,37.2844,69262.0
2017-11-17 12:40:00,66.14,66.15,66.09,66.13,94202.0,37.2901,37.2957,37.2619,37.2844,94202.0
2017-11-17 12:50:00,66.13,66.18,66.11,66.17,72915.0,37.2844,37.3126,37.2732,37.307,72915.0
2017-11-17 13:00:00,66.17,66.19,66.16,66.18,76361.0,37.307,37.3183,37.3014,37.3126,76361.0
2017-11-17 13:10:00,66.19,66.26,66.18,66.21,119285.0,37.3183,37.3577,37.3126,37.3295,119285.0
2017-11-17 13:20:00,66.22,66.23,66.18,66.18,36755.0,37.3352,37.3408,37.3126,37.3126,36755.0
2017-11-17 13:30:00,66.17,66.24,66.14,66.23,66346.0,37.307,37.3465,37.2901,37.3408,66346.0
2017-11-17 13:40:00,66.23,66.26,66.21,66.26,78464.0,37.3408,37.3577,37.3295,37.3577,78464.0
2017-11-17 13:50:00,66.26,66.26,66.18,66.18,40118.0,37.3577,37.3577,37.3126,37.3126,40118.0
2017-11-17 14:00:00,66.18,66.21,66.18,66.19,48381.0,37.3126,37.3295,37.3126,37.3183,48381.0
2017-11-17 14:10:00,66.2,66.21,66.18,66.21,55395.0,37.3239,37.3295,37.3126,37.3295,55395.0
2017-11-17 14:20:00,66.2,66.26,66.2,66.26,70128.0,37.3239,37.3577,37.3239,37.3577,70128.0
2017-11-17 14:30:00,66.25,66.45,66.25,66.44,194518.0,37.3521,37.4649,37.3521,37.4592,194518.0
2017-11-17 14:40:00,66.43,66.43,66.34,66.41,98560.0,37.4536,37.4536,37.4028,37.4423,98560.0
2017-11-17 14:50:00,66.41,66.44,66.39,66.43,87516.0,37.4423,37.4592,37.431,37.4536,87516.0
2017-11-17 15:00:00,66.43,66.5,66.42,66.5,151985.0,37.4536,37.493,37.4479,37.493,151985.0
2017-11-17 15:10:00,66.5,66.5,66.43,66.44,123293.0,37.493,37.493,37.4536,37.4592,123293.0
2017-11-17 15:20:00,66.45,66.49,66.35,66.35,163881.0,37.4649,37.4874,37.4085,37.4085,163881.0
2017-11-17 15:30:00,66.36,66.41,66.34,66.41,168153.0,37.4141,37.4423,37.4028,37.4423,168153.0
2017-11-17 15:40:00,66.41,66.44,66.34,66.34,333292.0,37.4423,37.4592,37.4028,37.4028,333292.0
2017-11-17 15:50:00,66.35,66.45,66.34,66.41,635291.0,37.4085,37.4649,37.4028,37.4423,635291.0
2017-11-20 09:30:00,66.26,66.46,66.1,66.41,187842.0,37.3577,37.4705,37.2675,37.4423,187842.0
2017-11-20 09:40:00,66.42,66.57,66.35,66.54,188556.0,37.4479,37.5325,37.4085,37.5156,188556.0
2017-11-20 09:50:00,66.52,66.74,66.46,66.73,114724.0,37.5043,37.6284,37.4705,37.6227,114724.0
2017-11-20 10:00:00,66.73,66.73,66.51,66.51,155507.0,37.6227,37.6227,37.4987,37.4987,155507.0
2017-11-20 10:10:00,66.51,66.63,66.49,66.58,81423.0,37.4987,37.5663,37.4874,37.5382,81423.0
2017-11-20 10:20:00,66.59,66.65,66.54,66.59,69731.0,37.5438,37.5776,37.5156,37.5438,69731.0
2017-11-20 10:30:00,66.6,66.63,66.5,66.51,81943.0,37.5494,37.5663,37.493,37.4987,81943.0
2017-11-20 10:40:00,66.5,66.57,66.49,66.5,95052.0,37.493,37.5325,37.4874,37.493,95052.0
2017-11-20 10:50:00,66.5,66.52,66.44,66.46,82588.0,37.493,37.5043,37.4592,37.4705,82588.0
2017-11-20 11:00:00,66.47,66.54,66.46,66.51,52362.0,37.4761,37.5156,37.4705,37.4987,52362.0
2017-11-20 11:10:00,66.51,66.56,66.46,66.49,108336.0,37.4987,37.5269,37.4705,37.4874,108336.0
2017-11-20 11:20:00,66.48,66.5,66.24,66.26,131385.0,37.4818,37.493,37.3465,37.3577,131385.0
2017-11-20 11:30:00,66.27,66.32,66.14,66.17,114943.0,37.3634,37.3916,37.2901,37.307,114943.0
2017-11-20 11:40:00,66.17,66.18,66.08,66.17,96735.0,37.307,37.3126,37.2563,37.307,96735.0
2017-11-20 11:50:00,66.17,66.27,66.11,66.21,83029.0,37.307,37.3634,37.2732,37.3295,83029.0
2017-11-20 12:00:00,66.22,66.26,66.19,66.19,47039.0,37.3352,37.3577,37.3183,37.3183,47039.0
2017-11-20 12:10:00,66.2,66.2,66.12,66.12,55854.0,37.3239,37.3239,37.2788,37.2788,55854.0
2017-11-20 12:20:00,66.11,66.26,66.09,66.26,225278.0,37.2732,37.3577,37.2619,37.3577,225278.0
2017-11-20 12:30:00,66.25,66.27,66.14,66.15,65677.0,37.3521,37.3634,37.2901,37.2957,65677.0
2017-11-20 12:40:00,66.14,66.2,66.1,66.15,82037.0,37.2901,37.3239,37.2675,37.2957,82037.0
2017-11-20 12:50:00,66.15,66.16,66.03,66.04,73636.0,37.2957,37.3014,37.2281,37.2337,73636.0
2017-11-20 13:00:00,66.03,66.07,65.98,66.06,60328.0,37.2281,37.2506,37.1999,37.245,60328.0
2017-11-20 13:10:00,66.06,66.11,66.03,66.07,35776.0,37.245,37.2732,37.2281,37.2506,35776.0
2017-11-20 13:20:00,66.06,66.1,66.05,66.09,38653.0,37.245,37.2675,37.2393,37.2619,38653.0
2017-11-20 13:30:00,66.09,66.1,66.02,66.03,33088.0,37.2619,37.2675,37.2224,37.2281,33088.0
2017-11-20 13:40:00,66.02,66.03,65.97,66.0,56160.0,37.2224,37.2281,37.1942,37.2111,56160.0
2017-11-20 13:50:00,66.0,66.06,65.99,65.99,65761.0,37.2111,37.245,37.2055,37.2055,65761.0
2017-11-20 14:00:00,66.0,66.0,65.94,65.95,59032.0,37.2111,37.2111,37.1773,37.183,59032.0
2017-11-20 14:10:00,65.94,65.95,65.85,65.91,72801.0,37.1773,37.183,37.1266,37.1604,72801.0
2017-11-20 14:20:00,65.91,65.91,65.85,65.86,59249.0,37.1604,37.1604,37.1266,37.1322,59249.0
2017-11-20 14:30:00,65.86,65.88,65.81,65.86,112241.0,37.1322,37.1435,37.104,37.1322,112241.0
2017-11-20 14:40:00,65.86,65.88,65.84,65.86,52899.0,37.1322,37.1435,37.1209,37.1322,52899.0
2017-11-20 14:50:00,65.85,65.89,65.79,65.81,77859.0,37.1266,37.1491,37.0927,37.104,77859.0
2017-11-20 15:00:00,65.82,65.93,65.8,65.85,131180.0,37.1097,37.1717,37.0984,37.1266,131180.0
2017-11-20 15:10:00,65.85,65.86,65.82,65.85,118266.0,37.1266,37.1322,37.1097,37.1266,118266.0
2017-11-20 15:20:00,65.86,65.93,65.85,65.91,122984.0,37.1322,37.1717,37.1266,37.1604,122984.0
2017-11-20 15:30:00,65.91,65.92,65.78,65.82,105246.0,37.1604,37.166,37.0871,37.1097,105246.0
2017-11-20 15:40:00,65.81,65.83,65.76,65.81,138025.0,37.104,37.1153,37.0758,37.104,138025.0
2017-11-20 15:50:00,65.81,65.89,65.8,65.85,295844.0,37.104,37.1491,37.0984,37.1266,295844.0
2017-11-21 09:30:00,65.86,66.14,65.8,66.0,155888.0,37.1322,37.2901,37.0984,37.2111,155888.0
2017-11-21 09:40:00,65.99,66.19,65.99,66.08,161464.0,37.2055,37.3183,37.2055,37.2563,161464.0
2017-11-21 09:50:00,66.07,66.07,65.89,65.95,92594.0,37.2506,37.2506,37.1491,37.183,92594.0
2017-11-21 10:00:00,65.95,65.99,65.9,65.93,69978.0,37.183,37.2055,37.1548,37.1717,69978.0
2017-11-21 10:10:00,65.94,66.2,65.91,66.19,154214.0,37.1773,37.3239,37.1604,37.3183,154214.0
2017-11-21 10:20:00,66.19,66.36,66.18,66.31,101453.0,37.3183,37.4141,37.3126,37.3859,101453.0
2017-11-21 10:30:00,66.31,66.33,66.1,66.15,110243.0,37.3859,37.3972,37.2675,37.2957,110243.0
2017-11-21 10:40:00,66.15,66.15,65.98,65.98,71897.0,37.2957,37.2957,37.1999,37.1999,71897.0
2017-11-21 10:50:00,65.97,65.98,65.75,65.76,90721.0,37.1942,37.1999,37.0702,37.0758,90721.0
2017-11-21 11:00:00,65.76,65.94,65.75,65.86,121081.0,37.0758,37.1773,37.0702,37.1322,121081.0
2017-11-21 11:10:00,65.86,65.92,65.82,65.87,67719.0,37.1322,37.166,37.1097,37.1379,67719.0
2017-11-21 11:20:00,65.86,65.94,65.86,65.9,72518.0,37.1322,37.1773,37.1322,37.1548,72518.0
2017-11-21 11:30:00,65.91,66.07,65.91,65.95,570333.0,37.1604,37.2506,37.1604,37.183,570333.0
2017-11-21 11:40:00,65.96,65.97,65.89,65.92,49379.0,37.1886,37.1942,37.1491,37.166,49379.0
2017-11-21 11:50:00,65.91,65.96,65.87,65.96,58584.0,37.1604,37.1886,37.1379,37.1886,58584.0
2017-11-21 12:00:00,65.96,65.98,65.9,65.91,180655.0,37.1886,37.1999,37.1548,37.1604,180655.0
2017-11-21 12:10:00,65.9,65.94,65.88,65.9,54090.0,37.1548,37.1773,37.1435,37.1548,54090.0
2017-11-21 12:20:00,65.9,65.91,65.85,65.88,39400.0,37.1548,37.1604,37.1266,37.1435,39400.0
2017-11-21 12:30:00,65.88,65.9,65.82,65.83,89644.0,37.1435,37.1548,37.1097,37.1153,89644.0
2017-11-21 12:40:00,65.82,65.92,65.81,65.92,40272.0,37.1097,37.166,37.104,37.166,40272.0
2017-11-21 12:50:00,65.92,65.99,65.88,65.88,58958.0,37.166,37.2055,37.1435,37.1435,58958.0
2017-11-21 13:00:00,65.89,65.93,65.87,65.87,32938.0,37.1491,37.1717,37.1379,37.1379,32938.0
2017-11-21 13:10:00,65.86,65.91,65.85,65.9,42327.0,37.1322,37.1604,37.1266,37.1548,42327.0
2017-11-21 13:20:00,65.89,65.94,65.86,65.93,46204.0,37.1491,37.1773,37.1322,37.1717,46204.0
2017-11-21 13:30:00,65.94,65.98,65.9,65.95,54137.0,37.1773,37.1999,37.1548,37.183,54137.0
2017-11-21 13:40:00,65.95,65.96,65.88,65.9,52162.0,37.183,37.1886,37.1435,37.1548,52162.0
2017-11-21 13:50:00,65.9,65.92,65.86,65.87,60894.0,37.1548,37.166,37.1322,37.1379,60894.0
2017-11-21 14:00:00,65.87,65.89,65.81,65.89,93026.0,37.1379,37.1491,37.104,37.1491,93026.0
2017-11-21 14:10:00,65.89,65.97,65.88,65.89,96265.0,37.1491,37.1942,37.1435,37.1491,96265.0
2017-11-21 14:20:00,65.9,65.91,65.81,65.82,58948.0,37.1548,37.1604,37.104,37.1097,58948.0
2017-11-21 14:30:00,65.83,65.87,65.78,65.79,66628.0,37.1153,37.1379,37.0871,37.0927,66628.0
2017-11-21 14:40:00,65.79,65.84,65.77,65.81,48997.0,37.0927,37.1209,37.0815,37.104,48997.0
2017-11-21 14:50:00,65.8,65.82,65.75,65.75,42697.0,37.0984,37.1097,37.0702,37.0702,42697.0
2017-11-21 15:00:00,65.75,65.81,65.71,65.81,62805.0,37.0702,37.104,37.0476,37.104,62805.0
2017-11-21 15:10:00,65.8,65.8,65.74,65.74,81592.0,37.0984,37.0984,37.0646,37.0646,81592.0
2017-11-21 15:20:00,65.74,65.77,65.67,65.7,78804.0,37.0646,37.0815,37.0251,37.042,78804.0
2017-11-21 15:30:00,65.7,65.79,65.69,65.75,125372.0,37.042,37.0927,37.0364,37.0702,125372.0
2017-11-21 15:40:00,65.75,65.77,65.7,65.72,110442.0,37.0702,37.0815,37.042,37.0533,110442.0
2017-11-21 15:50:00,65.72,65.73,65.64,65.66,348323.0,37.0533,37.0589,37.0082,37.0195,348323.0
2017-11-22 09:30:00,65.73,65.83,65.58,65.58,175940.0,37.0589,37.1153,36.9743,36.9743,175940.0
2017-11-22 09:40:00,65.59,65.83,65.55,65.74,139754.0,36.98,37.1153,36.9574,37.0646,139754.0
2017-11-22 09:50:00,65.74,65.85,65.65,65.73,78142.0,37.0646,37.1266,37.0138,37.0589,78142.0
2017-11-22 10:00:00,65.72,65.83,65.7,65.74,113365.0,37.0533,37.1153,37.042,37.0646,113365.0
2017-11-22 10:10:00,65.75,65.8,65.68,65.69,82997.0,37.0702,37.0984,37.0307,37.0364,82997.0
2017-11-22 10:20:00,65.69,65.73,65.65,65.72,119229.0,37.0364,37.0589,37.0138,37.0533,119229.0
2017-11-22 10:30:00,65.72,65.72,65.6,65.64,113996.0,37.0533,37.0533,36.9856,37.0082,113996.0
2017-11-22 10:40:00,65.63,65.65,65.53,65.61,88808.0,37.0025,37.0138,36.9462,36.9913,88808.0
2017-11-22 10:50:00,65.61,65.62,65.51,65.54,95069.0,36.9913,36.9969,36.9349,36.9518,95069.0
2017-11-22 11:00:00,65.55,65.68,65.54,65.67,88464.0,36.9574,37.0307,36.9518,37.0251,88464.0
2017-11-22 11:10:00,65.67,65.67,65.59,65.59,65759.0,37.0251,37.0251,36.98,36.98,65759.0
2017-11-22 11:20:00,65.6,65.67,65.56,65.65,63764.0,36.9856,37.0251,36.9631,37.0138,63764.0
2017-11-22 11:30:00,65.66,65.67,65.61,65.63,65648.0,37.0195,37.0251,36.9913,37.0025,65648.0
2017-11-22 11:40:00,65.63,65.66,65.62,65.65,71391.0,37.0025,37.0195,36.9969,37.0138,71391.0
2017-11-22 11:50:00,65.65,65.65,65.59,65.62,103568.0,37.0138,37.0138,36.98,36.9969,103568.0
2017-11-22 12:00:00,65.62,65.66,65.62,65.63,96158.0,36.9969,37.0195,36.9969,37.0025,96158.0
2017-11-22 12:10:00,65.64,65.64,65.53,65.55,49735.0,37.0082,37.0082,36.9462,36.9574,49735.0
2017-11-22 12:20:00,65.54,65.6,65.52,65.57,43323.0,36.9518,36.9856,36.9405,36.9687,43323.0
2017-11-22 12:30:00,65.58,65.64,65.56,65.56,67748.0,36.9743,37.0082,36.9631,36.9631,67748.0
2017-11-22 12:40:00,65.55,65.56,65.54,65.56,37300.0,36.9574,36.9631,36.9518,36.9631,37300.0
2017-11-22 12:50:00,65.56,65.59,65.55,65.55,45146.0,36.9631,36.98,36.9574,36.9574,45146.0
2017-11-22 13:00:00,65.55,65.57,65.55,65.56,41042.0,36.9574,36.9687,36.9574,36.9631,41042.0
2017-11-22 13:10:00,65.56,65.57,65.51,65.56,41058.0,36.9631,36.9687,36.9349,36.9631,41058.0
2017-11-22 13:20:00,65.56,65.63,65.54,65.59,39364.0,36.9631,37.0025,36.9518,36.98,39364.0
2017-11-22 13:30:00,65.58,65.62,65.55,65.59,52441.0,36.9743,36.9969,36.9574,36.98,52441.0
2017-11-22 13:40:00,65.59,65.6,65.54,65.54,40652.0,36.98,36.9856,36.9518,36.9518,40652.0
2017-11-22 13:50:00,65.54,65.56,65.5,65.5,66775.0,36.9518,36.9631,36.9292,36.9292,66775.0
2017-11-22 14:00:00,65.52,65.66,65.51,65.64,62616.0,36.9405,37.0195,36.9349,37.0082,62616.0
2017-11-22 14:10:00,65.63,65.64,65.56,65.59,62392.0,37.0025,37.0082,36.9631,36.98,62392.0
2017-11-22 14:20:00,65.58,65.65,65.56,65.61,60532.0,36.9743,37.0138,36.9631,36.9913,60532.0
2017-11-22 14:30:00,65.61,65.63,65.59,65.6,72643.0,36.9913,37.0025,36.98,36.9856,72643.0
2017-11-22 14:40:00,65.59,65.63,65.57,65.61,68864.0,36.98,37.0025,36.9687,36.9913,68864.0
2017-11-22 14:50:00,65.6,65.61,65.55,65.59,65079.0,36.9856,36.9913,36.9574,36.98,65079.0
2017-11-22 15:00:00,65.6,65.61,65.56,65.56,57308.0,36.9856,36.9913,36.9631,36.9631,57308.0
2017-11-22 15:10:00,65.56,65.58,65.52,65.58,139565.0,36.9631,36.9743,36.9405,36.9743,139565.0
2017-11-22 15:20:00,65.58,65.66,65.57,65.65,68350.0,36.9743,37.0195,36.9687,37.0138,68350.0
2017-11-22 15:30:00,65.64,65.65,65.59,65.61,85431.0,37.0082,37.0138,36.98,36.9913,85431.0
2017-11-22 15:40:00,65.62,65.62,65.55,65.55,141136.0,36.9969,36.9969,36.9574,36.9574,141136.0
2017-11-22 15:50:00,65.56,65.57,65.45,65.49,566424.0,36.9631,36.9687,36.9011,36.9236,566424.0
2017-11-24 09:30:00,65.6,65.6,65.16,65.37,156336.0,36.9856,36.9856,36.7376,36.8559,156336.0
2017-11-24 09:40:00,65.34,65.37,65.04,65.08,95132.0,36.839,36.8559,36.6699,36.6924,95132.0
2017-11-24 09:50:00,65.08,65.39,65.07,65.33,104046.0,36.6924,36.8672,36.6868,36.8334,104046.0
2017-11-24 10:00:00,65.34,65.45,65.31,65.37,69578.0,36.839,36.9011,36.8221,36.8559,69578.0
2017-11-24 10:10:00,65.37,65.51,65.37,65.45,71996.0,36.8559,36.9349,36.8559,36.9011,71996.0
2017-11-24 10:20:00,65.46,65.48,65.26,65.31,80915.0,36.9067,36.918,36.7939,36.8221,80915.0
2017-11-24 10:30:00,65.32,65.43,65.32,65.36,91553.0,36.8278,36.8898,36.8278,36.8503,91553.0
2017-11-24 10:40:00,65.35,65.45,65.33,65.45,49322.0,36.8447,36.9011,36.8334,36.9011,49322.0
2017-11-24 10:50:00,65.45,65.45,65.36,65.43,60822.0,36.9011,36.9011,36.8503,36.8898,60822.0
2017-11-24 11:00:00,65.43,65.47,65.39,65.42,47285.0,36.8898,36.9123,36.8672,36.8841,47285.0
2017-11-24 11:10:00,65.41,65.52,65.4,65.48,55411.0,36.8785,36.9405,36.8729,36.918,55411.0
2017-11-24 11:20:00,65.48,65.49,65.39,65.4,43868.0,36.918,36.9236,36.8672,36.8729,43868.0
2017-11-24 11:30:00,65.4,65.42,65.38,65.39,45889.0,36.8729,36.8841,36.8616,36.8672,45889.0
2017-11-24 11:40:00,65.39,65.4,65.38,65.4,51249.0,36.8672,36.8729,36.8616,36.8729,51249.0
2017-11-24 11:50:00,65.39,65.4,65.3,65.34,92468.0,36.8672,36.8729,36.8165,36.839,92468.0
2017-11-24 12:00:00,65.34,65.38,65.33,65.36,53018.0,36.839,36.8616,36.8334,36.8503,53018.0
2017-11-24 12:10:00,65.36,65.37,65.32,65.33,47778.0,36.8503,36.8559,36.8278,36.8334,47778.0
2017-11-24 12:20:00,65.34,65.45,65.33,65.43,68610.0,36.839,36.9011,36.8334,36.8898,68610.0
2017-11-24 12:30:00,65.43,65.44,65.38,65.41,83607.0,36.8898,36.8954,36.8616,36.8785,83607.0
2017-11-24 12:40:00,65.41,65.44,65.38,65.39,97662.0,36.8785,36.8954,36.8616,36.8672,97662.0
2017-11-24 12:50:00,65.39,65.5,65.37,65.48,181910.0,36.8672,36.9292,36.8559,36.918,181910.0
2017-11-27 09:30:00,65.39,65.41,65.11,65.12,241165.0,36.8672,36.8785,36.7094,36.715,241165.0
2017-11-27 09:40:00,65.12,65.59,65.11,65.54,149501.0,36.715,36.98,36.7094,36.9518,149501.0
2017-11-27 09:50:00,65.55,65.57,65.42,65.47,143614.0,36.9574,36.9687,36.8841,36.9123,143614.0
2017-11-27 10:00:00,65.47,65.47,65.17,65.21,81440.0,36.9123,36.9123,36.7432,36.7657,81440.0
2017-11-27 10:10:00,65.21,65.27,65.12,65.13,86460.0,36.7657,36.7996,36.715,36.7206,86460.0
2017-11-27 10:20:00,65.14,65.14,64.95,65.08,177535.0,36.7263,36.7263,36.6192,36.6924,177535.0
2017-11-27 10:30:00,65.08,65.12,65.03,65.08,80716.0,36.6924,36.715,36.6643,36.6924,80716.0
2017-11-27 10:40:00,65.08,65.2,65.06,65.2,71760.0,36.6924,36.7601,36.6812,36.7601,71760.0
2017-11-27 10:50:00,65.2,65.24,65.1,65.24,66327.0,36.7601,36.7827,36.7037,36.7827,66327.0
2017-11-27 11:00:00,65.25,65.29,65.17,65.22,93999.0,36.7883,36.8108,36.7432,36.7714,93999.0
2017-11-27 11:10:00,65.21,65.3,65.16,65.26,60939.0,36.7657,36.8165,36.7376,36.7939,60939.0
2017-11-27 11:20:00,65.26,65.27,65.16,65.17,61447.0,36.7939,36.7996,36.7376,36.7432,61447.0
2017-11-27 11:30:00,65.18,65.34,65.16,65.33,51156.0,36.7488,36.839,36.7376,36.8334,51156.0
2017-11-27 11:40:00,65.33,65.39,65.31,65.34,69161.0,36.8334,36.8672,36.8221,36.839,69161.0
2017-11-27 11:50:00,65.34,65.42,65.33,65.38,84538.0,36.839,36.8841,36.8334,36.8616,84538.0
2017-11-27 12:00:00,65.38,65.41,65.34,65.38,105215.0,36.8616,36.8785,36.839,36.8616,105215.0
2017-11-27 12:10:00,65.39,65.45,65.38,65.4,52273.0,36.8672,36.9011,36.8616,36.8729,52273.0
2017-11-27 12:20:00,65.4,65.43,65.33,65.42,69051.0,36.8729,36.8898,36.8334,36.8841,69051.0
2017-11-27 12:30:00,65.42,65.43,65.33,65.33,59233.0,36.8841,36.8898,36.8334,36.8334,59233.0
2017-11-27 12:40:00,65.33,65.36,65.31,65.34,69838.0,36.8334,36.8503,36.8221,36.839,69838.0
2017-11-27 12:50:00,65.34,65.35,65.26,65.26,34693.0,36.839,36.8447,36.7939,36.7939,34693.0
2017-11-27 13:00:00,65.27,65.28,65.21,65.24,48959.0,36.7996,36.8052,36.7657,36.7827,48959.0
2017-11-27 13:10:00,65.23,65.24,65.15,65.16,73131.0,36.777,36.7827,36.7319,36.7376,73131.0
2017-11-27 13:20:00,65.17,65.19,65.1,65.1,98287.0,36.7432,36.7545,36.7037,36.7037,98287.0
2017-11-27 13:30:00,65.11,65.22,65.11,65.19,55764.0,36.7094,36.7714,36.7094,36.7545,55764.0
2017-11-27 13:40:00,65.18,65.19,65.16,65.17,48368.0,36.7488,36.7545,36.7376,36.7432,48368.0
2017-11-27 13:50:00,65.17,65.19,65.15,65.17,57732.0,36.7432,36.7545,36.7319,36.7432,57732.0
2017-11-27 14:00:00,65.17,65.27,65.15,65.24,100472.0,36.7432,36.7996,36.7319,36.7827,100472.0
2017-11-27 14:10:00,65.24,65.26,65.18,65.18,77597.0,36.7827,36.7939,36.7488,36.7488,77597.0
2017-11-27 14:20:00,65.19,65.25,65.16,65.17,105893.0,36.7545,36.7883,36.7376,36.7432,105893.0
2017-11-27 14:30:00,65.17,65.18,65.12,65.16,93482.0,36.7432,36.7488,36.715,36.7376,93482.0
2017-11-27 14:40:00,65.16,65.19,65.13,65.17,88945.0,36.7376,36.7545,36.7206,36.7432,88945.0
2017-11-27 14:50:00,65.17,65.17,65.08,65.16,76136.0,36.7432,36.7432,36.6924,36.7376,76136.0
2017-11-27 15:00:00,65.16,65.19,65.14,65.19,49388.0,36.7376,36.7545,36.7263,36.7545,49388.0
2017-11-27 15:10:00,65.19,65.19,65.08,65.08,106305.0,36.7545,36.7545,36.6924,36.6924,106305.0
2017-11-27 15:20:00,65.08,65.13,65.06,65.1,103117.0,36.6924,36.7206,36.6812,36.7037,103117.0
2017-11-27 15:30:00,65.11,65.14,65.07,65.07,121497.0,36.7094,36.7263,36.6868,36.6868,121497.0
2017-11-27 15:40:00,65.07,65.11,65.05,65.09,135172.0,36.6868,36.7094,36.6755,36.6981,135172.0
2017-11-27 15:50:00,65.09,65.15,65.05,65.08,334582.0,36.6981,36.7319,36.6755,36.6924,334582.0
2017-11-28 09:30:00,65.28,65.28,64.5,64.52,360498.0,36.8052,36.8052,36.3654,36.3767,360498.0
2017-11-28 09:40:00,64.53,64.8,64.52,64.71,235673.0,36.3824,36.5346,36.3767,36.4838,235673.0
2017-11-28 09:50:00,64.72,64.8,64.66,64.73,98794.0,36.4895,36.5346,36.4556,36.4951,98794.0
2017-11-28 10:00:00,64.72,64.86,64.61,64.7,122587.0,36.4895,36.5684,36.4275,36.4782,122587.0
2017-11-28 10:10:00,64.69,64.75,64.63,64.71,123784.0,36.4726,36.5064,36.4387,36.4838,123784.0
2017-11-28 10:20:00,64.7,64.77,64.69,64.76,72615.0,36.4782,36.5177,36.4726,36.512,72615.0
2017-11-28 10:30:00,64.77,64.93,64.77,64.83,99131.0,36.5177,36.6079,36.5177,36.5515,99131.0
2017-11-28 10:40:00,64.83,64.9,64.81,64.9,86272.0,36.5515,36.591,36.5402,36.591,86272.0
2017-11-28 10:50:00,64.9,64.94,64.83,64.89,82804.0,36.591,36.6135,36.5515,36.5853,82804.0
2017-11-28 11:00:00,64.9,64.9,64.75,64.77,92291.0,36.591,36.591,36.5064,36.5177,92291.0
2017-11-28 11:10:00,64.78,64.82,64.74,64.8,61666.0,36.5233,36.5459,36.5008,36.5346,61666.0
2017-11-28 11:20:00,64.8,64.8,64.76,64.8,51614.0,36.5346,36.5346,36.512,36.5346,51614.0
2017-11-28 11:30:00,64.8,64.89,64.79,64.82,170075.0,36.5346,36.5853,36.5289,36.5459,170075.0
2017-11-28 11:40:00,64.83,64.94,64.82,64.93,132971.0,36.5515,36.6135,36.5459,36.6079,132971.0
2017-11-28 11:50:00,64.94,65.02,64.91,64.98,96475.0,36.6135,36.6586,36.5966,36.6361,96475.0
2017-11-28 12:00:00,64.97,65.05,64.94,65.04,68319.0,36.6304,36.6755,36.6135,36.6699,68319.0
2017-11-28 12:10:00,65.04,65.06,64.93,65.0,104811.0,36.6699,36.6812,36.6079,36.6473,104811.0
2017-11-28 12:20:00,64.99,65.0,64.95,65.0,36938.0,36.6417,36.6473,36.6192,36.6473,36938.0
2017-11-28 12:30:00,65.0,65.01,64.91,64.93,70052.0,36.6473,36.653,36.5966,36.6079,70052.0
2017-11-28 12:40:00,64.94,64.94,64.9,64.92,53159.0,36.6135,36.6135,36.591,36.6022,53159.0
2017-11-28 12:50:00,64.93,65.05,64.93,65.03,134805.0,36.6079,36.6755,36.6079,36.6643,134805.0
2017-11-28 13:00:00,65.04,65.15,65.02,65.1,269948.0,36.6699,36.7319,36.6586,36.7037,269948.0
2017-11-28 13:10:00,65.09,65.2,65.08,65.18,84739.0,36.6981,36.7601,36.6924,36.7488,84739.0
2017-11-28 13:20:00,65.19,65.23,65.09,65.21,78532.0,36.7545,36.777,36.6981,36.7657,78532.0
2017-11-28 13:30:00,65.22,65.22,65.12,65.12,48516.0,36.7714,36.7714,36.715,36.715,48516.0
2017-11-28 13:40:00,65.12,65.13,65.03,65.04,81375.0,36.715,36.7206,36.6643,36.6699,81375.0
2017-11-28 13:50:00,65.03,65.05,64.96,65.03,92104.0,36.6643,36.6755,36.6248,36.6643,92104.0
2017-11-28 14:00:00,65.03,65.1,65.0,65.06,70786.0,36.6643,36.7037,36.6473,36.6812,70786.0
2017-11-28 14:10:00,65.06,65.11,65.01,65.09,64499.0,36.6812,36.7094,36.653,36.6981,64499.0
2017-11-28 14:20:00,65.08,65.14,65.07,65.13,60241.0,36.6924,36.7263,36.6868,36.7206,60241.0
2017-11-28 14:30:00,65.12,65.21,65.1,65.17,77505.0,36.715,36.7657,36.7037,36.7432,77505.0
2017-11-28 14:40:00,65.17,65.26,65.17,65.2,246911.0,36.7432,36.7939,36.7432,36.7601,246911.0
2017-11-28 14:50:00,65.2,65.4,65.2,65.4,119477.0,36.7601,36.8729,36.7601,36.8729,119477.0
2017-11-28 15:00:00,65.39,65.61,65.36,65.61,272515.0,36.8672,36.9913,36.8503,36.9913,272515.0
2017-11-28 15:10:00,65.61,66.33,65.6,66.15,609754.0,36.9913,37.3972,36.9856,37.2957,609754.0
2017-11-28 15:20:00,66.14,66.26,65.96,66.25,440787.0,37.2901,37.3577,37.1886,37.3521,440787.0
2017-11-28 15:30:00,66.25,66.26,66.14,66.19,414244.0,37.3521,37.3577,37.2901,37.3183,414244.0
2017-11-28 15:40:00,66.18,66.5,66.18,66.38,896407.0,37.3126,37.493,37.3126,37.4254,896407.0
2017-11-28 15:50:00,66.39,66.42,66.34,66.4,2160948.0,37.431,37.4479,37.4028,37.4367,2160948.0
2017-11-29 09:30:00,66.23,67.21,66.23,67.1,474166.0,37.3408,37.8934,37.3408,37.8313,474166.0
2017-11-29 09:40:00,67.11,67.44,67.04,67.43,665357.0,37.837,38.023,37.7975,38.0174,665357.0
2017-11-29 09:50:00,67.44,67.69,67.28,67.53,348587.0,38.023,38.164,37.9328,38.0738,348587.0
2017-11-29 10:00:00,67.55,67.77,67.44,67.68,317543.0,38.085,38.2091,38.023,38.1583,317543.0
2017-11-29 10:10:00,67.7,67.85,67.64,67.74,355197.0,38.1696,38.2542,38.1358,38.1922,355197.0
2017-11-29 10:20:00,67.74,68.17,67.62,68.14,551346.0,38.1922,38.4346,38.1245,38.4177,551346.0
2017-11-29 10:30:00,68.14,68.35,67.78,67.8,410334.0,38.4177,38.5361,38.2147,38.226,410334.0
2017-11-29 10:40:00,67.79,67.8,67.37,67.46,263323.0,38.2204,38.226,37.9836,38.0343,263323.0
2017-11-29 10:50:00,67.49,67.5,67.26,67.45,190024.0,38.0512,38.0569,37.9215,38.0287,190024.0
2017-11-29 11:00:00,67.45,67.49,67.25,67.28,174927.0,38.0287,38.0512,37.9159,37.9328,174927.0
2017-11-29 11:10:00,67.28,67.42,67.28,67.37,129553.0,37.9328,38.0118,37.9328,37.9836,129553.0
2017-11-29 11:20:00,67.36,67.49,67.25,67.43,228354.0,37.9779,38.0512,37.9159,38.0174,228354.0
2017-11-29 11:30:00,67.43,67.51,67.39,67.45,156660.0,38.0174,38.0625,37.9948,38.0287,156660.0
2017-11-29 11:40:00,67.46,67.78,67.46,67.7,186054.0,38.0343,38.2147,38.0343,38.1696,186054.0
2017-11-29 11:50:00,67.69,67.92,67.61,67.87,139175.0,38.164,38.2937,38.1189,38.2655,139175.0
2017-11-29 12:00:00,67.89,67.95,67.78,67.83,174263.0,38.2767,38.3106,38.2147,38.2429,174263.0
2017-11-29 12:10:00,67.83,67.85,67.64,67.77,160079.0,38.2429,38.2542,38.1358,38.2091,160079.0
2017-11-29 12:20:00,67.78,67.81,67.57,67.6,164915.0,38.2147,38.2316,38.0963,38.1132,164915.0
2017-11-29 12:30:00,67.6,67.67,67.45,67.47,122596.0,38.1132,38.1527,38.0287,38.0399,122596.0
2017-11-29 12:40:00,67.47,67.54,67.4,67.4,79605.0,38.0399,38.0794,38.0005,38.0005,79605.0
2017-11-29 12:50:00,67.41,67.51,67.39,67.42,102613.0,38.0061,38.0625,37.9948,38.0118,102613.0
2017-11-29 13:00:00,67.43,67.5,67.39,67.43,68204.0,38.0174,38.0569,37.9948,38.0174,68204.0
2017-11-29 13:10:00,67.43,67.44,67.23,67.29,88804.0,38.0174,38.023,37.9046,37.9385,88804.0
2017-11-29 13:20:00,67.3,67.36,67.29,67.36,60696.0,37.9441,37.9779,37.9385,37.9779,60696.0
2017-11-29 13:30:00,67.37,67.38,67.32,67.33,73811.0,37.9836,37.9892,37.9554,37.961,73811.0
2017-11-29 13:40:00,67.34,67.41,67.33,67.39,93409.0,37.9666,38.0061,37.961,37.9948,93409.0
2017-11-29 13:50:00,67.38,67.44,67.31,67.31,123311.0,37.9892,38.023,37.9497,37.9497,123311.0
2017-11-29 14:00:00,67.3,67.45,67.26,67.39,126610.0,37.9441,38.0287,37.9215,37.9948,126610.0
2017-11-29 14:10:00,67.39,67.51,67.36,67.43,127276.0,37.9948,38.0625,37.9779,38.0174,127276.0
2017-11-29 14:20:00,67.42,67.52,67.37,67.42,108915.0,38.0118,38.0681,37.9836,38.0118,108915.0
2017-11-29 14:30:00,67.41,67.43,67.37,67.42,78038.0,38.0061,38.0174,37.9836,38.0118,78038.0
2017-11-29 14:40:00,67.42,67.43,67.32,67.39,100480.0,38.0118,38.0174,37.9554,37.9948,100480.0
2017-11-29 14:50:00,67.38,67.44,67.34,67.37,85348.0,37.9892,38.023,37.9666,37.9836,85348.0
2017-11-29 15:00:00,67.37,67.39,67.33,67.35,104963.0,37.9836,37.9948,37.961,37.9723,104963.0
2017-11-29 15:10:00,67.34,67.4,67.34,67.4,112157.0,37.9666,38.0005,37.9666,38.0005,112157.0
2017-11-29 15:20:00,67.39,67.42,67.31,67.38,134859.0,37.9948,38.0118,37.9497,37.9892,134859.0
2017-11-29 15:30:00,67.38,67.43,67.37,67.39,168713.0,37.9892,38.0174,37.9836,37.9948,168713.0
2017-11-29 15:40:00,67.38,67.41,67.33,67.36,201859.0,37.9892,38.0061,37.961,37.9779,201859.0
2017-11-29 15:50:00,67.35,67.44,67.31,67.38,587706.0,37.9723,38.023,37.9497,37.9892,587706.0
2017-11-30 09:30:00,67.6,67.65,67.39,67.6,160848.0,38.1132,38.1414,37.9948,38.1132,160848.0
2017-11-30 09:40:00,67.61,67.67,67.35,67.36,88359.0,38.1189,38.1527,37.9723,37.9779,88359.0
2017-11-30 09:50:00,67.35,67.85,67.35,67.67,99577.0,37.9723,38.2542,37.9723,38.1527,99577.0
2017-11-30 10:00:00,67.69,67.81,67.59,67.76,111038.0,38.164,38.2316,38.1076,38.2034,111038.0
2017-11-30 10:10:00,67.76,67.78,67.56,67.56,165591.0,38.2034,38.2147,38.0907,38.0907,165591.0
2017-11-30 10:20:00,67.56,67.58,67.45,67.5,94201.0,38.0907,38.102,38.0287,38.0569,94201.0
2017-11-30 10:30:00,67.51,67.52,67.18,67.24,114157.0,38.0625,38.0681,37.8764,37.9103,114157.0
2017-11-30 10:40:00,67.23,67.46,67.21,67.38,63550.0,37.9046,38.0343,37.8934,37.9892,63550.0
2017-11-30 10:50:00,67.36,67.52,67.27,67.5,95803.0,37.9779,38.0681,37.9272,38.0569,95803.0
2017-11-30 11:00:00,67.49,67.56,67.4,67.42,117648.0,38.0512,38.0907,38.0005,38.0118,117648.0
2017-11-30 11:10:00,67.44,67.5,67.39,67.5,91429.0,38.023,38.0569,37.9948,38.0569,91429.0
2017-11-30 11:20:00,67.5,67.65,67.47,67.61,125387.0,38.0569,38.1414,38.0399,38.1189,125387.0
2017-11-30 11:30:00,67.61,67.73,67.59,67.66,169138.0,38.1189,38.1865,38.1076,38.1471,169138.0
2017-11-30 11:40:00,67.66,67.79,67.65,67.75,118719.0,38.1471,38.2204,38.1414,38.1978,118719.0
2017-11-30 11:50:00,67.76,67.82,67.72,67.78,200786.0,38.2034,38.2373,38.1809,38.2147,200786.0
2017-11-30 12:00:00,67.78,67.83,67.74,67.83,85775.0,38.2147,38.2429,38.1922,38.2429,85775.0
2017-11-30 12:10:00,67.82,67.94,67.8,67.9,94271.0,38.2373,38.3049,38.226,38.2824,94271.0
2017-11-30 12:20:00,67.9,68.02,67.9,68.02,113720.0,38.2824,38.35,38.2824,38.35,113720.0
2017-11-30 12:30:00,68.01,68.19,67.98,68.17,119955.0,38.3444,38.4459,38.3275,38.4346,119955.0
2017-11-30 12:40:00,68.17,68.18,68.01,68.16,119776.0,38.4346,38.4402,38.3444,38.429,119776.0
2017-11-30 12:50:00,68.16,68.17,68.02,68.05,102116.0,38.429,38.4346,38.35,38.3669,102116.0
2017-11-30 13:00:00,68.03,68.13,68.03,68.05,124443.0,38.3557,38.4121,38.3557,38.3669,124443.0
2017-11-30 13:10:00,68.05,68.08,67.96,68.02,222311.0,38.3669,38.3839,38.3162,38.35,222311.0
2017-11-30 13:20:00,68.01,68.02,67.9,67.98,109518.0,38.3444,38.35,38.2824,38.3275,109518.0
2017-11-30 13:30:00,67.98,68.0,67.86,67.9,93166.0,38.3275,38.3388,38.2598,38.2824,93166.0
2017-11-30 13:40:00,67.91,67.93,67.84,67.89,83874.0,38.288,38.2993,38.2485,38.2767,83874.0
2017-11-30 13:50:00,67.89,67.9,67.83,67.88,68895.0,38.2767,38.2824,38.2429,38.2711,68895.0
2017-11-30 14:00:00,67.88,67.95,67.85,67.92,161683.0,38.2711,38.3106,38.2542,38.2937,161683.0
2017-11-30 14:10:00,67.92,68.06,67.91,68.05,172478.0,38.2937,38.3726,38.288,38.3669,172478.0
2017-11-30 14:20:00,68.06,68.06,67.94,67.98,83896.0,38.3726,38.3726,38.3049,38.3275,83896.0
2017-11-30 14:30:00,67.97,67.97,67.85,67.89,102808.0,38.3218,38.3218,38.2542,38.2767,102808.0
2017-11-30 14:40:00,67.89,67.97,67.86,67.95,130394.0,38.2767,38.3218,38.2598,38.3106,130394.0
2017-11-30 14:50:00,67.96,67.98,67.9,67.92,111188.0,38.3162,38.3275,38.2824,38.2937,111188.0
2017-11-30 15:00:00,67.92,67.95,67.87,67.89,128059.0,38.2937,38.3106,38.2655,38.2767,128059.0
2017-11-30 15:10:00,67.89,67.9,67.77,67.8,134679.0,38.2767,38.2824,38.2091,38.226,134679.0
2017-11-30 15:20:00,67.8,67.9,67.79,67.9,118967.0,38.226,38.2824,38.2204,38.2824,118967.0
2017-11-30 15:30:00,67.9,67.94,67.81,67.81,203874.0,38.2824,38.3049,38.2316,38.2316,203874.0
2017-11-30 15:40:00,67.81,67.97,67.8,67.94,250338.0,38.2316,38.3218,38.226,38.3049,250338.0
2017-11-30 15:50:00,67.94,68.0,67.77,67.81,795425.0,38.3049,38.3388,38.2091,38.2316,795425.0
2017-12-01 09:30:00,67.96,68.15,67.64,67.77,216245.0,38.3162,38.4233,38.1358,38.2091,216245.0
2017-12-01 09:40:00,67.78,68.0,67.66,67.94,86890.0,38.2147,38.3388,38.1471,38.3049,86890.0
2017-12-01 09:50:00,67.94,68.0,67.88,67.96,73120.0,38.3049,38.3388,38.2711,38.3162,73120.0
2017-12-01 10:00:00,67.95,68.03,67.87,67.94,78334.0,38.3106,38.3557,38.2655,38.3049,78334.0
2017-12-01 10:10:00,67.93,67.93,67.59,67.64,153547.0,38.2993,38.2993,38.1076,38.1358,153547.0
2017-12-01 10:20:00,67.64,67.67,67.42,67.43,148437.0,38.1358,38.1527,38.0118,38.0174,148437.0
2017-12-01 10:30:00,67.42,67.47,67.35,67.43,128580.0,38.0118,38.0399,37.9723,38.0174,128580.0
2017-12-01 10:40:00,67.42,67.55,67.39,67.42,92361.0,38.0118,38.085,37.9948,38.0118,92361.0
2017-12-01 10:50:00,67.41,67.52,67.41,67.51,133837.0,38.0061,38.0681,38.0061,38.0625,133837.0
2017-12-01 11:00:00,67.52,67.61,67.4,67.52,135674.0,38.0681,38.1189,38.0005,38.0681,135674.0
2017-12-01 11:10:00,67.52,67.59,66.77,67.34,200976.0,38.0681,38.1076,37.6453,37.9666,200976.0
2017-12-01 11:20:00,67.39,67.47,67.12,67.2,150587.0,37.9948,38.0399,37.8426,37.8877,150587.0
2017-12-01 11:30:00,67.18,67.58,67.0,67.15,156659.0,37.8764,38.102,37.775,37.8595,156659.0
2017-12-01 11:40:00,67.17,67.41,67.1,67.3,155752.0,37.8708,38.0061,37.8313,37.9441,155752.0
2017-12-01 11:50:00,67.31,67.51,67.23,67.47,156743.0,37.9497,38.0625,37.9046,38.0399,156743.0
2017-12-01 12:00:00,67.44,67.51,67.24,67.37,120148.0,38.023,38.0625,37.9103,37.9836,120148.0
2017-12-01 12:10:00,67.38,67.42,67.25,67.4,91715.0,37.9892,38.0118,37.9159,38.0005,91715.0
2017-12-01 12:20:00,67.41,67.61,67.34,67.56,87260.0,38.0061,38.1189,37.9666,38.0907,87260.0
2017-12-01 12:30:00,67.58,67.63,67.51,67.57,77497.0,38.102,38.1301,38.0625,38.0963,77497.0
2017-12-01 12:40:00,67.57,67.6,67.49,67.57,90456.0,38.0963,38.1132,38.0512,38.0963,90456.0
2017-12-01 12:50:00,67.57,67.68,67.51,67.66,76689.0,38.0963,38.1583,38.0625,38.1471,76689.0
2017-12-01 13:00:00,67.66,67.84,67.61,67.84,77978.0,38.1471,38.2485,38.1189,38.2485,77978.0
2017-12-01 13:10:00,67.83,67.96,67.8,67.91,91421.0,38.2429,38.3162,38.226,38.288,91421.0
2017-12-01 13:20:00,67.9,68.09,67.89,68.09,124177.0,38.2824,38.3895,38.2767,38.3895,124177.0
2017-12-01 13:30:00,68.09,68.15,68.06,68.14,150569.0,38.3895,38.4233,38.3726,38.4177,150569.0
2017-12-01 13:40:00,68.14,68.16,68.04,68.09,175034.0,38.4177,38.429,38.3613,38.3895,175034.0
2017-12-01 13:50:00,68.08,68.19,68.08,68.11,105916.0,38.3839,38.4459,38.3839,38.4008,105916.0
2017-12-01 14:00:00,68.12,68.15,68.08,68.13,133255.0,38.4064,38.4233,38.3839,38.4121,133255.0
2017-12-01 14:10:00,68.13,68.19,68.09,68.12,115721.0,38.4121,38.4459,38.3895,38.4064,115721.0
2017-12-01 14:20:00,68.13,68.27,68.12,68.25,142501.0,38.4121,38.491,38.4064,38.4797,142501.0
2017-12-01 14:30:00,68.25,68.26,68.13,68.15,93326.0,38.4797,38.4853,38.4121,38.4233,93326.0
2017-12-01 14:40:00,68.15,68.28,68.09,68.27,106193.0,38.4233,38.4966,38.3895,38.491,106193.0
2017-12-01 14:50:00,68.28,68.28,68.22,68.28,115399.0,38.4966,38.4966,38.4628,38.4966,115399.0
2017-12-01 15:00:00,68.28,68.28,68.14,68.23,225801.0,38.4966,38.4966,38.4177,38.4684,225801.0
2017-12-01 15:10:00,68.24,68.36,68.23,68.34,115388.0,38.4741,38.5417,38.4684,38.5305,115388.0
2017-12-01 15:20:00,68.34,68.41,68.32,68.4,168097.0,38.5305,38.5699,38.5192,38.5643,168097.0
2017-12-01 15:30:00,68.4,68.41,68.38,68.39,236914.0,38.5643,38.5699,38.553,38.5586,236914.0
2017-12-01 15:40:00,68.39,68.53,68.39,68.42,395892.0,38.5586,38.6376,38.5586,38.5756,395892.0
2017-12-01 15:50:00,68.42,68.65,68.41,68.57,865656.0,38.5756,38.7052,38.5699,38.6601,865656.0
2017-12-04 09:30:00,68.65,69.16,68.62,69.15,397494.0,38.7052,38.9928,38.6883,38.9871,397494.0
2017-12-04 09:40:00,69.14,69.38,69.07,69.3,213401.0,38.9815,39.1168,38.942,39.0717,213401.0
2017-12-04 09:50:00,69.27,69.75,69.24,69.75,279603.0,39.0548,39.3254,39.0379,39.3254,279603.0
2017-12-04 10:00:00,69.75,70.18,69.66,70.01,388933.0,39.3254,39.5679,39.2747,39.472,388933.0
2017-12-04 10:10:00,70.02,70.09,69.79,69.79,369033.0,39.4776,39.5171,39.348,39.348,369033.0
2017-12-04 10:20:00,69.79,70.02,69.72,69.95,237651.0,39.348,39.4776,39.3085,39.4382,237651.0
2017-12-04 10:30:00,69.94,69.94,69.72,69.77,229903.0,39.4325,39.4325,39.3085,39.3367,229903.0
2017-12-04 10:40:00,69.77,69.85,69.63,69.81,263040.0,39.3367,39.3818,39.2578,39.3592,263040.0
2017-12-04 10:50:00,69.82,69.84,69.56,69.72,174842.0,39.3649,39.3762,39.2183,39.3085,174842.0
2017-12-04 11:00:00,69.73,69.84,69.64,69.66,114188.0,39.3141,39.3762,39.2634,39.2747,114188.0
2017-12-04 11:10:00,69.67,69.88,69.67,69.83,143889.0,39.2803,39.3987,39.2803,39.3705,143889.0
2017-12-04 11:20:00,69.83,69.94,69.74,69.92,134025.0,39.3705,39.4325,39.3198,39.4213,134025.0
2017-12-04 11:30:00,69.93,69.93,69.81,69.92,153989.0,39.4269,39.4269,39.3592,39.4213,153989.0
2017-12-04 11:40:00,69.93,70.04,69.88,69.99,283311.0,39.4269,39.4889,39.3987,39.4607,283311.0
2017-12-04 11:50:00,69.98,69.98,69.73,69.86,117061.0,39.4551,39.4551,39.3141,39.3874,117061.0
2017-12-04 12:00:00,69.86,69.89,69.7,69.71,99341.0,39.3874,39.4043,39.2972,39.3029,99341.0
2017-12-04 12:10:00,69.71,69.79,69.67,69.72,91302.0,39.3029,39.348,39.2803,39.3085,91302.0
2017-12-04 12:20:00,69.72,69.89,69.72,69.85,69588.0,39.3085,39.4043,39.3085,39.3818,69588.0
2017-12-04 12:30:00,69.84,69.86,69.73,69.77,86268.0,39.3762,39.3874,39.3141,39.3367,86268.0
2017-12-04 12:40:00,69.78,69.85,69.73,69.75,128751.0,39.3423,39.3818,39.3141,39.3254,128751.0
2017-12-04 12:50:00,69.76,69.8,69.67,69.76,108598.0,39.3311,39.3536,39.2803,39.3311,108598.0
2017-12-04 13:00:00,69.76,69.81,69.67,69.79,98575.0,39.3311,39.3592,39.2803,39.348,98575.0
2017-12-04 13:10:00,69.79,69.88,69.77,69.84,108726.0,39.348,39.3987,39.3367,39.3762,108726.0
2017-12-04 13:20:00,69.84,69.95,69.82,69.91,150013.0,39.3762,39.4382,39.3649,39.4156,150013.0
2017-12-04 13:30:00,69.91,69.98,69.91,69.96,77695.0,39.4156,39.4551,39.4156,39.4438,77695.0
2017-12-04 13:40:00,69.95,70.02,69.86,69.91,110407.0,39.4382,39.4776,39.3874,39.4156,110407.0
2017-12-04 13:50:00,69.92,70.02,69.91,70.01,103626.0,39.4213,39.4776,39.4156,39.472,103626.0
2017-12-04 14:00:00,70.01,70.02,69.93,69.93,187572.0,39.472,39.4776,39.4269,39.4269,187572.0
2017-12-04 14:10:00,69.93,69.99,69.87,69.88,115954.0,39.4269,39.4607,39.3931,39.3987,115954.0
2017-12-04 14:20:00,69.88,70.01,69.88,70.0,126084.0,39.3987,39.472,39.3987,39.4664,126084.0
2017-12-04 14:30:00,70.01,70.06,69.98,70.03,123725.0,39.472,39.5002,39.4551,39.4833,123725.0
2017-12-04 14:40:00,70.04,70.06,69.94,69.95,107164.0,39.4889,39.5002,39.4325,39.4382,107164.0
2017-12-04 14:50:00,69.95,70.06,69.93,70.04,103499.0,39.4382,39.5002,39.4269,39.4889,103499.0
2017-12-04 15:00:00,70.05,70.11,69.99,70.01,123370.0,39.4946,39.5284,39.4607,39.472,123370.0
2017-12-04 15:10:00,70.0,70.02,69.96,70.0,123112.0,39.4664,39.4776,39.4438,39.4664,123112.0
2017-12-04 15:20:00,70.01,70.14,70.0,70.14,195808.0,39.472,39.5453,39.4664,39.5453,195808.0
2017-12-04 15:30:00,70.14,70.2,70.03,70.05,217030.0,39.5453,39.5791,39.4833,39.4946,217030.0
2017-12-04 15:40:00,70.05,70.08,69.99,70.04,273387.0,39.4946,39.5115,39.4607,39.4889,273387.0
2017-12-04 15:50:00,70.05,70.16,70.04,70.06,627646.0,39.4946,39.5566,39.4889,39.5002,627646.0
2017-12-05 09:30:00,70.07,70.49,69.99,70.14,303024.0,39.5058,39.7426,39.4607,39.5453,303024.0
2017-12-05 09:40:00,70.12,70.13,69.76,69.85,187745.0,39.534,39.5397,39.3311,39.3818,187745.0
2017-12-05 09:50:00,69.86,70.05,69.82,69.94,213825.0,39.3874,39.4946,39.3649,39.4325,213825.0
2017-12-05 10:00:00,69.95,69.99,69.74,69.9,254871.0,39.4382,39.4607,39.3198,39.41,254871.0
2017-12-05 10:10:00,69.89,70.06,69.86,69.93,175707.0,39.4043,39.5002,39.3874,39.4269,175707.0
2017-12-05 10:20:00,69.93,70.06,69.91,69.97,130866.0,39.4269,39.5002,39.4156,39.4495,130866.0
2017-12-05 10:30:00,69.96,69.97,69.75,69.89,143247.0,39.4438,39.4495,39.3254,39.4043,143247.0
2017-12-05 10:40:00,69.9,70.0,69.89,69.96,95727.0,39.41,39.4664,39.4043,39.4438,95727.0
2017-12-05 10:50:00,69.95,70.15,69.94,70.09,146335.0,39.4382,39.5509,39.4325,39.5171,146335.0
2017-12-05 11:00:00,70.08,70.19,70.08,70.16,75611.0,39.5115,39.5735,39.5115,39.5566,75611.0
2017-12-05 11:10:00,70.16,70.22,70.1,70.2,111325.0,39.5566,39.5904,39.5227,39.5791,111325.0
2017-12-05 11:20:00,70.18,70.18,70.11,70.16,77539.0,39.5679,39.5679,39.5284,39.5566,77539.0
2017-12-05 11:30:00,70.16,70.2,70.13,70.19,102964.0,39.5566,39.5791,39.5397,39.5735,102964.0
2017-12-05 11:40:00,70.19,70.26,70.12,70.25,106860.0,39.5735,39.613,39.534,39.6073,106860.0
2017-12-05 11:50:00,70.25,70.26,70.15,70.18,86043.0,39.6073,39.613,39.5509,39.5679,86043.0
2017-12-05 12:00:00,70.19,70.2,70.01,70.08,119107.0,39.5735,39.5791,39.472,39.5115,119107.0
2017-12-05 12:10:00,70.08,70.1,70.03,70.06,89742.0,39.5115,39.5227,39.4833,39.5002,89742.0
2017-12-05 12:20:00,70.05,70.07,69.9,69.93,99525.0,39.4946,39.5058,39.41,39.4269,99525.0
2017-12-05 12:30:00,69.93,69.98,69.85,69.88,66634.0,39.4269,39.4551,39.3818,39.3987,66634.0
2017-12-05 12:40:00,69.88,69.91,69.8,69.87,67231.0,39.3987,39.4156,39.3536,39.3931,67231.0
2017-12-05 12:50:00,69.87,69.91,69.82,69.89,72524.0,39.3931,39.4156,39.3649,39.4043,72524.0
2017-12-05 13:00:00,69.9,69.94,69.86,69.89,66331.0,39.41,39.4325,39.3874,39.4043,66331.0
2017-12-05 13:10:00,69.89,69.92,69.81,69.88,103378.0,39.4043,39.4213,39.3592,39.3987,103378.0
2017-12-05 13:20:00,69.89,69.91,69.77,69.78,69585.0,39.4043,39.4156,39.3367,39.3423,69585.0
2017-12-05 13:30:00,69.78,69.82,69.75,69.81,52071.0,39.3423,39.3649,39.3254,39.3592,52071.0
2017-12-05 13:40:00,69.81,69.85,69.74,69.81,62098.0,39.3592,39.3818,39.3198,39.3592,62098.0
2017-12-05 13:50:00,69.81,69.86,69.73,69.81,129899.0,39.3592,39.3874,39.3141,39.3592,129899.0
2017-12-05 14:00:00,69.81,69.87,69.8,69.83,80355.0,39.3592,39.3931,39.3536,39.3705,80355.0
2017-12-05 14:10:00,69.83,69.84,69.75,69.78,78049.0,39.3705,39.3762,39.3254,39.3423,78049.0
2017-12-05 14:20:00,69.79,69.9,69.78,69.9,81576.0,39.348,39.41,39.3423,39.41,81576.0
2017-12-05 14:30:00,69.9,70.06,69.87,70.05,198931.0,39.41,39.5002,39.3931,39.4946,198931.0
2017-12-05 14:40:00,70.05,70.07,69.9,70.03,126514.0,39.4946,39.5058,39.41,39.4833,126514.0
2017-12-05 14:50:00,70.03,70.12,70.01,70.09,100864.0,39.4833,39.534,39.472,39.5171,100864.0
2017-12-05 15:00:00,70.09,70.1,69.9,70.07,170820.0,39.5171,39.5227,39.41,39.5058,170820.0
2017-12-05 15:10:00,70.07,70.08,70.0,70.05,153495.0,39.5058,39.5115,39.4664,39.4946,153495.0
2017-12-05 15:20:00,70.05,70.16,70.03,70.16,150967.0,39.4946,39.5566,39.4833,39.5566,150967.0
2017-12-05 15:30:00,70.15,70.24,70.09,70.19,181485.0,39.5509,39.6017,39.5171,39.5735,181485.0
2017-12-05 15:40:00,70.19,70.29,70.16,70.28,246315.0,39.5735,39.6299,39.5566,39.6242,246315.0
2017-12-05 15:50:00,70.28,70.29,70.07,70.17,1158325.0,39.6242,39.6299,39.5058,39.5622,1158325.0
2017-12-06 09:30:00,70.28,70.52,70.2,70.41,302799.0,39.6242,39.7595,39.5791,39.6975,302799.0
2017-12-06 09:40:00,70.43,70.51,70.23,70.36,199239.0,39.7088,39.7539,39.596,39.6693,199239.0
2017-12-06 09:50:00,70.36,70.48,70.26,70.41,143875.0,39.6693,39.737,39.613,39.6975,143875.0
2017-12-06 10:00:00,70.41,70.54,70.4,70.5,264111.0,39.6975,39.7708,39.6919,39.7483,264111.0
2017-12-06 10:10:00,70.5,70.85,70.48,70.78,235057.0,39.7483,39.9456,39.737,39.9061,235057.0
2017-12-06 10:20:00,70.77,70.79,70.52,70.53,411991.0,39.9005,39.9118,39.7595,39.7652,411991.0
2017-12-06 10:30:00,70.53,70.9,70.51,70.9,422167.0,39.7652,39.9738,39.7539,39.9738,422167.0
2017-12-06 10:40:00,70.9,71.09,70.81,71.07,223932.0,39.9738,40.0809,39.9231,40.0696,223932.0
2017-12-06 10:50:00,71.07,71.1,70.99,70.99,133858.0,40.0696,40.0866,40.0245,40.0245,133858.0
2017-12-06 11:00:00,70.99,71.06,70.94,71.02,119952.0,40.0245,40.064,39.9963,40.0414,119952.0
2017-12-06 11:10:00,71.02,71.12,71.02,71.09,149311.0,40.0414,40.0978,40.0414,40.0809,149311.0
2017-12-06 11:20:00,71.1,71.31,70.99,71.22,205720.0,40.0866,40.205,40.0245,40.1542,205720.0
2017-12-06 11:30:00,71.23,71.39,71.15,71.2,177712.0,40.1598,40.2501,40.1147,40.1429,177712.0
2017-12-06 11:40:00,71.2,71.25,71.15,71.23,155854.0,40.1429,40.1711,40.1147,40.1598,155854.0
2017-12-06 11:50:00,71.24,71.29,71.12,71.12,84022.0,40.1655,40.1937,40.0978,40.0978,84022.0
2017-12-06 12:00:00,71.12,71.14,70.95,71.07,173780.0,40.0978,40.1091,40.002,40.0696,173780.0
2017-12-06 12:10:00,71.08,71.12,70.99,71.12,66679.0,40.0753,40.0978,40.0245,40.0978,66679.0
2017-12-06 12:20:00,71.12,71.24,71.1,71.21,74687.0,40.0978,40.1655,40.0866,40.1486,74687.0
2017-12-06 12:30:00,71.21,71.29,71.17,71.22,97515.0,40.1486,40.1937,40.126,40.1542,97515.0
2017-12-06 12:40:00,71.22,71.26,71.18,71.24,127459.0,40.1542,40.1768,40.1317,40.1655,127459.0
2017-12-06 12:50:00,71.24,71.26,71.16,71.21,60543.0,40.1655,40.1768,40.1204,40.1486,60543.0
2017-12-06 13:00:00,71.21,71.27,71.17,71.24,60471.0,40.1486,40.1824,40.126,40.1655,60471.0
2017-12-06 13:10:00,71.24,71.32,71.23,71.28,80558.0,40.1655,40.2106,40.1598,40.188,80558.0
2017-12-06 13:20:00,71.28,71.28,71.23,71.24,68626.0,40.188,40.188,40.1598,40.1655,68626.0
2017-12-06 13:30:00,71.23,71.39,71.19,71.35,131895.0,40.1598,40.2501,40.1373,40.2275,131895.0
2017-12-06 13:40:00,71.35,71.39,71.29,71.37,61506.0,40.2275,40.2501,40.1937,40.2388,61506.0
2017-12-06 13:50:00,71.38,71.47,71.38,71.45,112486.0,40.2444,40.2952,40.2444,40.2839,112486.0
2017-12-06 14:00:00,71.46,71.46,71.32,71.45,146692.0,40.2895,40.2895,40.2106,40.2839,146692.0
2017-12-06 14:10:00,71.45,71.57,71.4,71.55,128558.0,40.2839,40.3515,40.2557,40.3403,128558.0
2017-12-06 14:20:00,71.55,71.66,71.53,71.62,131963.0,40.3403,40.4023,40.329,40.3797,131963.0
2017-12-06 14:30:00,71.62,71.78,71.6,71.67,150747.0,40.3797,40.4699,40.3685,40.4079,150747.0
2017-12-06 14:40:00,71.66,71.67,71.49,71.55,140729.0,40.4023,40.4079,40.3064,40.3403,140729.0
2017-12-06 14:50:00,71.55,71.58,71.5,71.56,125716.0,40.3403,40.3572,40.3121,40.3459,125716.0
2017-12-06 15:00:00,71.55,71.62,71.49,71.62,114755.0,40.3403,40.3797,40.3064,40.3797,114755.0
2017-12-06 15:10:00,71.63,71.65,71.55,71.61,144447.0,40.3854,40.3966,40.3403,40.3741,144447.0
2017-12-06 15:20:00,71.6,71.65,71.5,71.65,163918.0,40.3685,40.3966,40.3121,40.3966,163918.0
2017-12-06 15:30:00,71.64,71.78,71.62,71.67,271475.0,40.391,40.4699,40.3797,40.4079,271475.0
2017-12-06 15:40:00,71.67,71.78,71.59,71.77,293346.0,40.4079,40.4699,40.3628,40.4643,293346.0
2017-12-06 15:50:00,71.76,71.77,71.58,71.66,885206.0,40.4587,40.4643,40.3572,40.4023,885206.0
2017-12-07 09:30:00,71.44,71.51,71.02,71.14,255990.0,40.2782,40.3177,40.0414,40.1091,255990.0
2017-12-07 09:40:00,71.15,71.47,71.12,71.2,134959.0,40.1147,40.2952,40.0978,40.1429,134959.0
2017-12-07 09:50:00,71.21,71.5,71.17,71.49,169252.0,40.1486,40.3121,40.126,40.3064,169252.0
2017-12-07 10:00:00,71.49,71.54,71.15,71.22,188067.0,40.3064,40.3346,40.1147,40.1542,188067.0
2017-12-07 10:10:00,71.23,71.25,71.09,71.1,158696.0,40.1598,40.1711,40.0809,40.0866,158696.0
2017-12-07 10:20:00,71.1,71.21,71.09,71.18,100189.0,40.0866,40.1486,40.0809,40.1317,100189.0
2017-12-07 10:30:00,71.2,71.36,71.19,71.26,96570.0,40.1429,40.2331,40.1373,40.1768,96570.0
2017-12-07 10:40:00,71.24,71.32,71.22,71.27,201326.0,40.1655,40.2106,40.1542,40.1824,201326.0
2017-12-07 10:50:00,71.27,71.46,71.22,71.25,123630.0,40.1824,40.2895,40.1542,40.1711,123630.0
2017-12-07 11:00:00,71.26,71.26,71.06,71.1,75743.0,40.1768,40.1768,40.064,40.0866,75743.0
2017-12-07 11:10:00,71.11,71.11,70.92,70.92,168258.0,40.0922,40.0922,39.9851,39.9851,168258.0
2017-12-07 11:20:00,70.92,71.05,70.92,71.04,99178.0,39.9851,40.0584,39.9851,40.0527,99178.0
2017-12-07 11:30:00,71.04,71.15,71.01,71.06,76899.0,40.0527,40.1147,40.0358,40.064,76899.0
2017-12-07 11:40:00,71.08,71.09,70.99,71.08,83956.0,40.0753,40.0809,40.0245,40.0753,83956.0
2017-12-07 11:50:00,71.08,71.13,70.96,71.03,143651.0,40.0753,40.1035,40.0076,40.0471,143651.0
2017-12-07 12:00:00,71.02,71.03,70.85,70.9,69088.0,40.0414,40.0471,39.9456,39.9738,69088.0
2017-12-07 12:10:00,70.89,71.1,70.88,71.06,98184.0,39.9682,40.0866,39.9625,40.064,98184.0
2017-12-07 12:20:00,71.06,71.16,71.05,71.1,110822.0,40.064,40.1204,40.0584,40.0866,110822.0
2017-12-07 12:30:00,71.11,71.14,71.06,71.11,176552.0,40.0922,40.1091,40.064,40.0922,176552.0
2017-12-07 12:40:00,71.11,71.16,71.09,71.15,82325.0,40.0922,40.1204,40.0809,40.1147,82325.0
2017-12-07 12:50:00,71.15,71.26,71.14,71.22,80144.0,40.1147,40.1768,40.1091,40.1542,80144.0
2017-12-07 13:00:00,71.21,71.23,71.13,71.23,119306.0,40.1486,40.1598,40.1035,40.1598,119306.0
2017-12-07 13:10:00,71.23,71.25,71.12,71.13,85800.0,40.1598,40.1711,40.0978,40.1035,85800.0
2017-12-07 13:20:00,71.13,71.21,71.1,71.18,67804.0,40.1035,40.1486,40.0866,40.1317,67804.0
2017-12-07 13:30:00,71.18,71.28,71.15,71.22,66090.0,40.1317,40.188,40.1147,40.1542,66090.0
2017-12-07 13:40:00,71.22,71.31,71.17,71.31,63947.0,40.1542,40.205,40.126,40.205,63947.0
2017-12-07 13:50:00,71.31,71.51,71.25,71.46,129808.0,40.205,40.3177,40.1711,40.2895,129808.0
2017-12-07 14:00:00,71.47,71.49,71.39,71.46,67653.0,40.2952,40.3064,40.2501,40.2895,67653.0
2017-12-07 14:10:00,71.47,71.51,71.38,71.45,102238.0,40.2952,40.3177,40.2444,40.2839,102238.0
2017-12-07 14:20:00,71.44,71.46,71.4,71.44,53176.0,40.2782,40.2895,40.2557,40.2782,53176.0
2017-12-07 14:30:00,71.45,71.45,71.4,71.44,64410.0,40.2839,40.2839,40.2557,40.2782,64410.0
2017-12-07 14:40:00,71.44,71.44,71.34,71.37,136510.0,40.2782,40.2782,40.2219,40.2388,136510.0
2017-12-07 14:50:00,71.38,71.39,71.36,71.37,86311.0,40.2444,40.2501,40.2331,40.2388,86311.0
2017-12-07 15:00:00,71.37,71.41,71.36,71.37,73273.0,40.2388,40.2613,40.2331,40.2388,73273.0
2017-12-07 15:10:00,71.38,71.44,71.37,71.42,110906.0,40.2444,40.2782,40.2388,40.267,110906.0
2017-12-07 15:20:00,71.42,71.53,71.42,71.5,130814.0,40.267,40.329,40.267,40.3121,130814.0
2017-12-07 15:30:00,71.5,71.55,71.48,71.5,161671.0,40.3121,40.3403,40.3008,40.3121,161671.0
2017-12-07 15:40:00,71.51,71.53,71.44,71.45,161418.0,40.3177,40.329,40.2782,40.2839,161418.0
2017-12-07 15:50:00,71.45,71.57,71.41,71.53,370901.0,40.2839,40.3515,40.2613,40.329,370901.0
2017-12-08 09:30:00,71.5,71.55,71.08,71.1,203174.0,40.3121,40.3403,40.0753,40.0866,203174.0
2017-12-08 09:40:00,71.1,71.16,71.04,71.12,130346.0,40.0866,40.1204,40.0527,40.0978,130346.0
2017-12-08 09:50:00,71.12,71.3,71.09,71.24,147793.0,40.0978,40.1993,40.0809,40.1655,147793.0
2017-12-08 10:00:00,71.24,71.34,71.14,71.34,126489.0,40.1655,40.2219,40.1091,40.2219,126489.0
2017-12-08 10:10:00,71.34,71.35,71.2,71.28,133107.0,40.2219,40.2275,40.1429,40.188,133107.0
2017-12-08 10:20:00,71.28,71.38,71.25,71.37,157744.0,40.188,40.2444,40.1711,40.2388,157744.0
2017-12-08 10:30:00,71.38,71.39,71.2,71.34,93577.0,40.2444,40.2501,40.1429,40.2219,93577.0
2017-12-08 10:40:00,71.33,71.35,71.24,71.27,77641.0,40.2162,40.2275,40.1655,40.1824,77641.0
2017-12-08 10:50:00,71.27,71.3,71.23,71.28,75594.0,40.1824,40.1993,40.1598,40.188,75594.0
2017-12-08 11:00:00,71.28,71.32,71.25,71.26,53132.0,40.188,40.2106,40.1711,40.1768,53132.0
2017-12-08 11:10:00,71.27,71.35,71.2,71.31,86364.0,40.1824,40.2275,40.1429,40.205,86364.0
2017-12-08 11:20:00,71.3,71.32,71.22,71.25,91227.0,40.1993,40.2106,40.1542,40.1711,91227.0
2017-12-08 11:30:00,71.25,71.26,71.15,71.2,99353.0,40.1711,40.1768,40.1147,40.1429,99353.0
2017-12-08 11:40:00,71.2,71.21,71.15,71.16,67938.0,40.1429,40.1486,40.1147,40.1204,67938.0
2017-12-08 11:50:00,71.15,71.22,71.15,71.16,63431.0,40.1147,40.1542,40.1147,40.1204,63431.0
2017-12-08 12:00:00,71.16,71.34,71.15,71.28,85163.0,40.1204,40.2219,40.1147,40.188,85163.0
2017-12-08 12:10:00,71.28,71.49,71.27,71.46,74823.0,40.188,40.3064,40.1824,40.2895,74823.0
2017-12-08 12:20:00,71.47,71.51,71.45,71.49,77643.0,40.2952,40.3177,40.2839,40.3064,77643.0
2017-12-08 12:30:00,71.48,71.5,71.44,71.45,52738.0,40.3008,40.3121,40.2782,40.2839,52738.0
2017-12-08 12:40:00,71.46,71.51,71.43,71.46,60747.0,40.2895,40.3177,40.2726,40.2895,60747.0
2017-12-08 12:50:00,71.47,71.5,71.44,71.45,52123.0,40.2952,40.3121,40.2782,40.2839,52123.0
2017-12-08 13:00:00,71.46,71.47,71.37,71.46,58252.0,40.2895,40.2952,40.2388,40.2895,58252.0
2017-12-08 13:10:00,71.47,71.52,71.43,71.47,71843.0,40.2952,40.3234,40.2726,40.2952,71843.0
2017-12-08 13:20:00,71.48,71.5,71.47,71.48,53089.0,40.3008,40.3121,40.2952,40.3008,53089.0
2017-12-08 13:30:00,71.48,71.48,71.4,71.41,52725.0,40.3008,40.3008,40.2557,40.2613,52725.0
2017-12-08 13:40:00,71.4,71.43,71.38,71.39,46214.0,40.2557,40.2726,40.2444,40.2501,46214.0
2017-12-08 13:50:00,71.38,71.38,71.3,71.31,45022.0,40.2444,40.2444,40.1993,40.205,45022.0
2017-12-08 14:00:00,71.3,71.36,71.29,71.31,81252.0,40.1993,40.2331,40.1937,40.205,81252.0
2017-12-08 14:10:00,71.31,71.44,71.31,71.41,94124.0,40.205,40.2782,40.205,40.2613,94124.0
2017-12-08 14:20:00,71.41,71.46,71.4,71.44,66817.0,40.2613,40.2895,40.2557,40.2782,66817.0
2017-12-08 14:30:00,71.44,71.5,71.42,71.42,75930.0,40.2782,40.3121,40.267,40.267,75930.0
2017-12-08 14:40:00,71.41,71.43,71.36,71.38,52649.0,40.2613,40.2726,40.2331,40.2444,52649.0
2017-12-08 14:50:00,71.38,71.39,71.28,71.34,89144.0,40.2444,40.2501,40.188,40.2219,89144.0
2017-12-08 15:00:00,71.34,71.39,71.33,71.39,74207.0,40.2219,40.2501,40.2162,40.2501,74207.0
2017-12-08 15:10:00,71.39,71.5,71.38,71.46,147403.0,40.2501,40.3121,40.2444,40.2895,147403.0
2017-12-08 15:20:00,71.47,71.48,71.4,71.45,117906.0,40.2952,40.3008,40.2557,40.2839,117906.0
2017-12-08 15:30:00,71.45,71.46,71.33,71.34,163588.0,40.2839,40.2895,40.2162,40.2219,163588.0
2017-12-08 15:40:00,71.34,71.5,71.33,71.48,242659.0,40.2219,40.3121,40.2162,40.3008,242659.0
2017-12-08 15:50:00,71.49,71.55,71.48,71.55,498337.0,40.3064,40.3403,40.3008,40.3403,498337.0
2017-12-11 09:30:00,71.58,71.58,71.23,71.29,172053.0,40.3572,40.3572,40.1598,40.1937,172053.0
2017-12-11 09:40:00,71.29,71.51,71.27,71.51,94011.0,40.1937,40.3177,40.1824,40.3177,94011.0
2017-12-11 09:50:00,71.51,71.57,71.36,71.4,105009.0,40.3177,40.3515,40.2331,40.2557,105009.0
2017-12-11 10:00:00,71.4,71.41,71.19,71.28,114655.0,40.2557,40.2613,40.1373,40.188,114655.0
2017-12-11 10:10:00,71.28,71.39,71.21,71.27,54481.0,40.188,40.2501,40.1486,40.1824,54481.0
2017-12-11 10:20:00,71.27,71.35,71.25,71.32,71675.0,40.1824,40.2275,40.1711,40.2106,71675.0
2017-12-11 10:30:00,71.32,71.5,71.31,71.45,135283.0,40.2106,40.3121,40.205,40.2839,135283.0
2017-12-11 10:40:00,71.45,71.53,71.43,71.51,48627.0,40.2839,40.329,40.2726,40.3177,48627.0
2017-12-11 10:50:00,71.51,71.53,71.34,71.37,53859.0,40.3177,40.329,40.2219,40.2388,53859.0
2017-12-11 11:00:00,71.36,71.43,71.32,71.38,51813.0,40.2331,40.2726,40.2106,40.2444,51813.0
2017-12-11 11:10:00,71.37,71.51,71.36,71.49,51507.0,40.2388,40.3177,40.2331,40.3064,51507.0
2017-12-11 11:20:00,71.49,71.56,71.43,71.48,91468.0,40.3064,40.3459,40.2726,40.3008,91468.0
2017-12-11 11:30:00,71.48,71.52,71.44,71.45,114685.0,40.3008,40.3234,40.2782,40.2839,114685.0
2017-12-11 11:40:00,71.45,71.51,71.44,71.45,65532.0,40.2839,40.3177,40.2782,40.2839,65532.0
2017-12-11 11:50:00,71.45,71.46,71.31,71.31,48238.0,40.2839,40.2895,40.205,40.205,48238.0
2017-12-11 12:00:00,71.3,71.37,71.29,71.34,45364.0,40.1993,40.2388,40.1937,40.2219,45364.0
2017-12-11 12:10:00,71.34,71.36,71.25,71.28,75146.0,40.2219,40.2331,40.1711,40.188,75146.0
2017-12-11 12:20:00,71.28,71.29,71.2,71.23,71474.0,40.188,40.1937,40.1429,40.1598,71474.0
2017-12-11 12:30:00,71.23,71.28,71.21,71.24,61721.0,40.1598,40.188,40.1486,40.1655,61721.0
2017-12-11 12:40:00,71.24,71.31,71.22,71.3,36303.0,40.1655,40.205,40.1542,40.1993,36303.0
2017-12-11 12:50:00,71.29,71.34,71.27,71.31,53629.0,40.1937,40.2219,40.1824,40.205,53629.0
2017-12-11 13:00:00,71.31,71.38,71.28,71.38,37336.0,40.205,40.2444,40.188,40.2444,37336.0
2017-12-11 13:10:00,71.38,71.39,71.32,71.33,52384.0,40.2444,40.2501,40.2106,40.2162,52384.0
2017-12-11 13:20:00,71.34,71.38,71.31,71.36,41753.0,40.2219,40.2444,40.205,40.2331,41753.0
2017-12-11 13:30:00,71.36,71.47,71.33,71.44,44914.0,40.2331,40.2952,40.2162,40.2782,44914.0
2017-12-11 13:40:00,71.43,71.48,71.4,71.48,49742.0,40.2726,40.3008,40.2557,40.3008,49742.0
2017-12-11 13:50:00,71.48,71.53,71.45,71.51,51823.0,40.3008,40.329,40.2839,40.3177,51823.0
2017-12-11 14:00:00,71.51,71.59,71.5,71.58,56247.0,40.3177,40.3628,40.3121,40.3572,56247.0
2017-12-11 14:10:00,71.58,71.59,71.52,71.55,69304.0,40.3572,40.3628,40.3234,40.3403,69304.0
2017-12-11 14:20:00,71.56,71.61,71.55,71.57,71675.0,40.3459,40.3741,40.3403,40.3515,71675.0
2017-12-11 14:30:00,71.56,71.57,71.49,71.55,62096.0,40.3459,40.3515,40.3064,40.3403,62096.0
2017-12-11 14:40:00,71.55,71.57,71.53,71.55,70570.0,40.3403,40.3515,40.329,40.3403,70570.0
2017-12-11 14:50:00,71.55,71.56,71.52,71.55,59681.0,40.3403,40.3459,40.3234,40.3403,59681.0
2017-12-11 15:00:00,71.55,71.59,71.54,71.57,75610.0,40.3403,40.3628,40.3346,40.3515,75610.0
2017-12-11 15:10:00,71.57,71.58,71.51,71.52,111304.0,40.3515,40.3572,40.3177,40.3234,111304.0
2017-12-11 15:20:00,71.52,71.55,71.47,71.48,82002.0,40.3234,40.3403,40.2952,40.3008,82002.0
2017-12-11 15:30:00,71.48,71.56,71.47,71.56,119017.0,40.3008,40.3459,40.2952,40.3459,119017.0
2017-12-11 15:40:00,71.55,71.59,71.49,71.58,150732.0,40.3403,40.3628,40.3064,40.3572,150732.0
2017-12-11 15:50:00,71.59,71.67,71.55,71.65,327417.0,40.3628,40.4079,40.3403,40.3966,327417.0
2017-12-12 09:30:00,71.7,71.82,71.61,71.63,149839.0,40.4248,40.4925,40.3741,40.3854,149839.0
2017-12-12 09:40:00,71.63,71.68,71.44,71.51,118721.0,40.3854,40.4136,40.2782,40.3177,118721.0
2017-12-12 09:50:00,71.5,71.5,71.05,71.13,199639.0,40.3121,40.3121,40.0584,40.1035,199639.0
2017-12-12 10:00:00,71.12,71.4,71.1,71.4,130078.0,40.0978,40.2557,40.0866,40.2557,130078.0
2017-12-12 10:10:00,71.4,71.52,71.34,71.52,100745.0,40.2557,40.3234,40.2219,40.3234,100745.0
2017-12-12 10:20:00,71.52,71.55,71.45,71.49,73445.0,40.3234,40.3403,40.2839,40.3064,73445.0
2017-12-12 10:30:00,71.5,71.77,71.48,71.76,142492.0,40.3121,40.4643,40.3008,40.4587,142492.0
2017-12-12 10:40:00,71.77,72.04,71.73,71.96,194063.0,40.4643,40.6165,40.4418,40.5714,194063.0
2017-12-12 10:50:00,71.95,72.05,71.79,71.9,273841.0,40.5658,40.6222,40.4756,40.5376,273841.0
2017-12-12 11:00:00,71.89,71.99,71.8,71.88,113404.0,40.532,40.5883,40.4812,40.5263,113404.0
2017-12-12 11:10:00,71.88,71.96,71.79,71.9,75862.0,40.5263,40.5714,40.4756,40.5376,75862.0
2017-12-12 11:20:00,71.89,72.08,71.81,72.04,151148.0,40.532,40.6391,40.4869,40.6165,151148.0
2017-12-12 11:30:00,72.03,72.05,71.96,72.03,186564.0,40.6109,40.6222,40.5714,40.6109,186564.0
2017-12-12 11:40:00,72.03,72.03,71.95,71.96,79072.0,40.6109,40.6109,40.5658,40.5714,79072.0
2017-12-12 11:50:00,71.97,72.04,71.96,72.01,71330.0,40.5771,40.6165,40.5714,40.5996,71330.0
2017-12-12 12:00:00,72.01,72.05,71.97,72.02,96446.0,40.5996,40.6222,40.5771,40.6053,96446.0
2017-12-12 12:10:00,72.03,72.09,71.98,72.03,69291.0,40.6109,40.6447,40.5827,40.6109,69291.0
2017-12-12 12:20:00,72.03,72.04,71.98,72.01,84384.0,40.6109,40.6165,40.5827,40.5996,84384.0
2017-12-12 12:30:00,72.0,72.08,71.97,71.99,91951.0,40.594,40.6391,40.5771,40.5883,91951.0
2017-12-12 12:40:00,71.98,72.03,71.92,71.98,92639.0,40.5827,40.6109,40.5489,40.5827,92639.0
2017-12-12 12:50:00,71.98,72.01,71.95,71.98,69916.0,40.5827,40.5996,40.5658,40.5827,69916.0
2017-12-12 13:00:00,71.97,72.04,71.96,72.02,125674.0,40.5771,40.6165,40.5714,40.6053,125674.0
2017-12-12 13:10:00,72.02,72.03,71.9,72.0,112122.0,40.6053,40.6109,40.5376,40.594,112122.0
2017-12-12 13:20:00,72.01,72.01,71.96,71.98,129277.0,40.5996,40.5996,40.5714,40.5827,129277.0
2017-12-12 13:30:00,71.98,72.02,71.93,71.97,96595.0,40.5827,40.6053,40.5545,40.5771,96595.0
2017-12-12 13:40:00,71.96,71.99,71.9,71.94,90199.0,40.5714,40.5883,40.5376,40.5601,90199.0
2017-12-12 13:50:00,71.94,72.0,71.91,71.92,169191.0,40.5601,40.594,40.5432,40.5489,169191.0
2017-12-12 14:00:00,71.92,71.96,71.88,71.94,77533.0,40.5489,40.5714,40.5263,40.5601,77533.0
2017-12-12 14:10:00,71.94,71.95,71.85,71.91,69085.0,40.5601,40.5658,40.5094,40.5432,69085.0
2017-12-12 14:20:00,71.91,71.94,71.87,71.87,84836.0,40.5432,40.5601,40.5207,40.5207,84836.0
2017-12-12 14:30:00,71.86,71.87,71.82,71.83,51711.0,40.515,40.5207,40.4925,40.4981,51711.0
2017-12-12 14:40:00,71.82,71.85,71.76,71.84,108674.0,40.4925,40.5094,40.4587,40.5038,108674.0
2017-12-12 14:50:00,71.84,71.91,71.83,71.86,87166.0,40.5038,40.5432,40.4981,40.515,87166.0
2017-12-12 15:00:00,71.87,71.87,71.79,71.83,93799.0,40.5207,40.5207,40.4756,40.4981,93799.0
2017-12-12 15:10:00,71.83,71.91,71.79,71.91,218371.0,40.4981,40.5432,40.4756,40.5432,218371.0
2017-12-12 15:20:00,71.9,71.92,71.85,71.87,449322.0,40.5376,40.5489,40.5094,40.5207,449322.0
2017-12-12 15:30:00,71.87,71.9,71.81,71.85,204183.0,40.5207,40.5376,40.4869,40.5094,204183.0
2017-12-12 15:40:00,71.86,71.87,71.76,71.78,247615.0,40.515,40.5207,40.4587,40.4699,247615.0
2017-12-12 15:50:00,71.78,71.8,71.69,71.73,703986.0,40.4699,40.4812,40.4192,40.4418,703986.0
2017-12-13 09:30:00,71.84,72.19,71.75,72.09,251519.0,40.5038,40.7011,40.453,40.6447,251519.0
2017-12-13 09:40:00,72.11,72.14,71.88,72.04,203461.0,40.656,40.6729,40.5263,40.6165,203461.0
2017-12-13 09:50:00,72.04,72.16,71.97,72.07,158891.0,40.6165,40.6842,40.5771,40.6334,158891.0
2017-12-13 10:00:00,72.09,72.11,71.96,72.0,71629.0,40.6447,40.656,40.5714,40.594,71629.0
2017-12-13 10:10:00,71.99,72.04,71.93,71.98,90762.0,40.5883,40.6165,40.5545,40.5827,90762.0
2017-12-13 10:20:00,71.98,72.08,71.95,72.0,203168.0,40.5827,40.6391,40.5658,40.594,203168.0
2017-12-13 10:30:00,72.0,72.04,71.95,71.99,91263.0,40.594,40.6165,40.5658,40.5883,91263.0
2017-12-13 10:40:00,72.0,72.05,71.94,71.98,82191.0,40.594,40.6222,40.5601,40.5827,82191.0
2017-12-13 10:50:00,71.98,72.0,71.93,71.95,60321.0,40.5827,40.594,40.5545,40.5658,60321.0
2017-12-13 11:00:00,71.94,72.0,71.93,71.97,117547.0,40.5601,40.594,40.5545,40.5771,117547.0
2017-12-13 11:10:00,71.98,71.98,71.93,71.96,55865.0,40.5827,40.5827,40.5545,40.5714,55865.0
2017-12-13 11:20:00,71.96,72.0,71.9,71.92,73739.0,40.5714,40.594,40.5376,40.5489,73739.0
2017-12-13 11:30:00,71.93,71.99,71.91,71.97,71124.0,40.5545,40.5883,40.5432,40.5771,71124.0
2017-12-13 11:40:00,71.97,72.0,71.94,71.95,56425.0,40.5771,40.594,40.5601,40.5658,56425.0
2017-12-13 11:50:00,71.95,72.04,71.94,71.99,153639.0,40.5658,40.6165,40.5601,40.5883,153639.0
2017-12-13 12:00:00,71.99,72.02,71.94,71.99,86832.0,40.5883,40.6053,40.5601,40.5883,86832.0
2017-12-13 12:10:00,71.98,72.0,71.95,71.99,74246.0,40.5827,40.594,40.5658,40.5883,74246.0
2017-12-13 12:20:00,72.0,72.03,71.96,72.0,43756.0,40.594,40.6109,40.5714,40.594,43756.0
2017-12-13 12:30:00,72.0,72.04,71.97,72.0,56784.0,40.594,40.6165,40.5771,40.594,56784.0
2017-12-13 12:40:00,72.0,72.03,71.98,72.0,41117.0,40.594,40.6109,40.5827,40.594,41117.0
2017-12-13 12:50:00,72.0,72.01,71.96,72.0,50696.0,40.594,40.5996,40.5714,40.594,50696.0
2017-12-13 13:00:00,71.99,72.06,71.99,72.05,56901.0,40.5883,40.6278,40.5883,40.6222,56901.0
2017-12-13 13:10:00,72.05,72.05,71.99,71.99,107050.0,40.6222,40.6222,40.5883,40.5883,107050.0
2017-12-13 13:20:00,71.99,72.03,71.98,72.0,83504.0,40.5883,40.6109,40.5827,40.594,83504.0
2017-12-13 13:30:00,71.99,72.01,71.97,72.0,53833.0,40.5883,40.5996,40.5771,40.594,53833.0
2017-12-13 13:40:00,72.01,72.06,71.99,72.02,48508.0,40.5996,40.6278,40.5883,40.6053,48508.0
2017-12-13 13:50:00,72.02,72.06,71.99,72.02,55424.0,40.6053,40.6278,40.5883,40.6053,55424.0
2017-12-13 14:00:00,72.03,72.27,71.99,72.17,119266.0,40.6109,40.7462,40.5883,40.6898,119266.0
2017-12-13 14:10:00,72.18,72.31,72.17,72.31,90715.0,40.6955,40.7688,40.6898,40.7688,90715.0
2017-12-13 14:20:00,72.3,72.31,72.23,72.27,71756.0,40.7631,40.7688,40.7237,40.7462,71756.0
2017-12-13 14:30:00,72.27,72.39,72.27,72.38,87291.0,40.7462,40.8139,40.7462,40.8082,87291.0
2017-12-13 14:40:00,72.38,72.58,72.35,72.58,182722.0,40.8082,40.921,40.7913,40.921,182722.0
2017-12-13 14:50:00,72.59,72.65,72.41,72.54,203202.0,40.9266,40.9605,40.8251,40.8984,203202.0
2017-12-13 15:00:00,72.54,72.57,72.46,72.47,102045.0,40.8984,40.9153,40.8533,40.859,102045.0
2017-12-13 15:10:00,72.47,72.55,72.46,72.47,129415.0,40.859,40.9041,40.8533,40.859,129415.0
2017-12-13 15:20:00,72.46,72.52,72.38,72.4,140797.0,40.8533,40.8872,40.8082,40.8195,140797.0
2017-12-13 15:30:00,72.39,72.44,72.33,72.33,133425.0,40.8139,40.8421,40.78,40.78,133425.0
2017-12-13 15:40:00,72.33,72.34,72.26,72.31,198530.0,40.78,40.7857,40.7406,40.7688,198530.0
2017-12-13 15:50:00,72.31,72.43,72.25,72.34,569219.0,40.7688,40.8364,40.7349,40.7857,569219.0
2017-12-14 09:30:00,72.15,72.42,72.04,72.18,135248.0,40.6785,40.8308,40.6165,40.6955,135248.0
2017-12-14 09:40:00,72.17,72.21,72.05,72.2,75647.0,40.6898,40.7124,40.6222,40.7067,75647.0
2017-12-14 09:50:00,72.22,72.27,72.14,72.21,76775.0,40.718,40.7462,40.6729,40.7124,76775.0
2017-12-14 10:00:00,72.19,72.2,72.04,72.16,76449.0,40.7011,40.7067,40.6165,40.6842,76449.0
2017-12-14 10:10:00,72.16,72.16,71.94,72.13,121389.0,40.6842,40.6842,40.5601,40.6673,121389.0
2017-12-14 10:20:00,72.13,72.19,72.06,72.06,87293.0,40.6673,40.7011,40.6278,40.6278,87293.0
2017-12-14 10:30:00,72.06,72.19,72.01,72.12,94504.0,40.6278,40.7011,40.5996,40.6616,94504.0
2017-12-14 10:40:00,72.11,72.35,72.08,72.24,153775.0,40.656,40.7913,40.6391,40.7293,153775.0
2017-12-14 10:50:00,72.22,72.24,72.13,72.17,79188.0,40.718,40.7293,40.6673,40.6898,79188.0
2017-12-14 11:00:00,72.17,72.24,72.16,72.22,83939.0,40.6898,40.7293,40.6842,40.718,83939.0
2017-12-14 11:10:00,72.22,72.24,72.15,72.18,51328.0,40.718,40.7293,40.6785,40.6955,51328.0
2017-12-14 11:20:00,72.2,72.22,72.08,72.09,66041.0,40.7067,40.718,40.6391,40.6447,66041.0
2017-12-14 11:30:00,72.09,72.15,72.07,72.15,55991.0,40.6447,40.6785,40.6334,40.6785,55991.0
2017-12-14 11:40:00,72.15,72.18,72.11,72.15,52613.0,40.6785,40.6955,40.656,40.6785,52613.0
2017-12-14 11:50:00,72.15,72.17,72.09,72.13,61686.0,40.6785,40.6898,40.6447,40.6673,61686.0
2017-12-14 12:00:00,72.13,72.3,72.13,72.21,136418.0,40.6673,40.7631,40.6673,40.7124,136418.0
2017-12-14 12:10:00,72.22,72.33,72.14,72.32,80519.0,40.718,40.78,40.6729,40.7744,80519.0
2017-12-14 12:20:00,72.33,72.34,72.29,72.34,78401.0,40.78,40.7857,40.7575,40.7857,78401.0
2017-12-14 12:30:00,72.33,72.43,72.3,72.39,160578.0,40.78,40.8364,40.7631,40.8139,160578.0
2017-12-14 12:40:00,72.39,72.67,72.38,72.56,361622.0,40.8139,40.9717,40.8082,40.9097,361622.0
2017-12-14 12:50:00,72.57,72.6,72.48,72.51,90602.0,40.9153,40.9323,40.8646,40.8815,90602.0
2017-12-14 13:00:00,72.51,72.58,72.46,72.56,76455.0,40.8815,40.921,40.8533,40.9097,76455.0
2017-12-14 13:10:00,72.57,72.6,72.48,72.48,128428.0,40.9153,40.9323,40.8646,40.8646,128428.0
2017-12-14 13:20:00,72.48,72.49,72.42,72.47,71616.0,40.8646,40.8702,40.8308,40.859,71616.0
2017-12-14 13:30:00,72.47,72.5,72.4,72.41,79441.0,40.859,40.8759,40.8195,40.8251,79441.0
2017-12-14 13:40:00,72.41,72.41,72.32,72.39,83227.0,40.8251,40.8251,40.7744,40.8139,83227.0
2017-12-14 13:50:00,72.4,72.4,72.29,72.3,71777.0,40.8195,40.8195,40.7575,40.7631,71777.0
2017-12-14 14:00:00,72.31,72.41,72.3,72.39,60604.0,40.7688,40.8251,40.7631,40.8139,60604.0
2017-12-14 14:10:00,72.39,72.4,72.33,72.35,63002.0,40.8139,40.8195,40.78,40.7913,63002.0
2017-12-14 14:20:00,72.34,72.35,72.24,72.27,286743.0,40.7857,40.7913,40.7293,40.7462,286743.0
2017-12-14 14:30:00,72.26,72.3,72.16,72.17,477473.0,40.7406,40.7631,40.6842,40.6898,477473.0
2017-12-14 14:40:00,72.17,72.17,72.01,72.11,117999.0,40.6898,40.6898,40.5996,40.656,117999.0
2017-12-14 14:50:00,72.12,72.17,72.11,72.14,106690.0,40.6616,40.6898,40.656,40.6729,106690.0
2017-12-14 15:00:00,72.14,72.22,71.12,71.72,936593.0,40.6729,40.718,40.0978,40.4361,936593.0
2017-12-14 15:10:00,71.72,72.05,71.48,71.92,582179.0,40.4361,40.6222,40.3008,40.5489,582179.0
2017-12-14 15:20:00,71.92,72.04,71.86,71.93,200388.0,40.5489,40.6165,40.515,40.5545,200388.0
2017-12-14 15:30:00,71.92,72.03,71.86,71.98,249014.0,40.5489,40.6109,40.515,40.5827,249014.0
2017-12-14 15:40:00,71.98,72.0,71.84,71.87,298152.0,40.5827,40.594,40.5038,40.5207,298152.0
2017-12-14 15:50:00,71.86,71.9,71.77,71.81,648036.0,40.515,40.5376,40.4643,40.4869,648036.0
2017-12-15 09:30:00,72.05,72.35,72.05,72.16,2858703.0,40.6222,40.7913,40.6222,40.6842,2858703.0
2017-12-15 09:40:00,72.17,72.19,71.93,71.94,173628.0,40.6898,40.7011,40.5545,40.5601,173628.0
2017-12-15 09:50:00,71.94,71.97,71.76,71.8,102655.0,40.5601,40.5771,40.4587,40.4812,102655.0
2017-12-15 10:00:00,71.8,71.84,71.58,71.65,156324.0,40.4812,40.5038,40.3572,40.3966,156324.0
2017-12-15 10:10:00,71.65,72.0,71.56,71.95,149377.0,40.3966,40.594,40.3459,40.5658,149377.0
2017-12-15 10:20:00,71.94,72.08,71.9,71.94,232363.0,40.5601,40.6391,40.5376,40.5601,232363.0
2017-12-15 10:30:00,71.94,71.98,71.88,71.91,103757.0,40.5601,40.5827,40.5263,40.5432,103757.0
2017-12-15 10:40:00,71.9,72.1,71.9,72.02,89458.0,40.5376,40.6504,40.5376,40.6053,89458.0
2017-12-15 10:50:00,72.03,72.05,71.96,71.98,68531.0,40.6109,40.6222,40.5714,40.5827,68531.0
2017-12-15 11:00:00,71.98,72.01,71.95,72.0,45858.0,40.5827,40.5996,40.5658,40.594,45858.0
2017-12-15 11:10:00,72.0,72.04,71.97,72.04,57690.0,40.594,40.6165,40.5771,40.6165,57690.0
2017-12-15 11:20:00,72.04,72.1,71.98,72.04,275499.0,40.6165,40.6504,40.5827,40.6165,275499.0
2017-12-15 11:30:00,72.05,72.09,72.02,72.03,84229.0,40.6222,40.6447,40.6053,40.6109,84229.0
2017-12-15 11:40:00,72.03,72.03,71.94,71.97,97883.0,40.6109,40.6109,40.5601,40.5771,97883.0
2017-12-15 11:50:00,71.97,72.06,71.92,72.05,76782.0,40.5771,40.6278,40.5489,40.6222,76782.0
2017-12-15 12:00:00,72.04,72.06,72.0,72.02,122598.0,40.6165,40.6278,40.594,40.6053,122598.0
2017-12-15 12:10:00,72.03,72.04,71.97,72.03,49770.0,40.6109,40.6165,40.5771,40.6109,49770.0
2017-12-15 12:20:00,72.03,72.04,71.95,72.03,92701.0,40.6109,40.6165,40.5658,40.6109,92701.0
2017-12-15 12:30:00,72.03,72.04,71.95,71.96,51205.0,40.6109,40.6165,40.5658,40.5714,51205.0
2017-12-15 12:40:00,71.97,72.0,71.89,71.92,45497.0,40.5771,40.594,40.532,40.5489,45497.0
2017-12-15 12:50:00,71.91,71.92,71.84,71.88,58867.0,40.5432,40.5489,40.5038,40.5263,58867.0
2017-12-15 13:00:00,71.88,71.89,71.73,71.8,175021.0,40.5263,40.532,40.4418,40.4812,175021.0
2017-12-15 13:10:00,71.8,71.86,71.76,71.84,80999.0,40.4812,40.515,40.4587,40.5038,80999.0
2017-12-15 13:20:00,71.84,71.84,71.79,71.81,41080.0,40.5038,40.5038,40.4756,40.4869,41080.0
2017-12-15 13:30:00,71.8,71.9,71.8,71.89,47750.0,40.4812,40.5376,40.4812,40.532,47750.0
2017-12-15 13:40:00,71.9,71.91,71.84,71.87,38449.0,40.5376,40.5432,40.5038,40.5207,38449.0
2017-12-15 13:50:00,71.87,71.88,71.79,71.81,68382.0,40.5207,40.5263,40.4756,40.4869,68382.0
2017-12-15 14:00:00,71.81,71.82,71.74,71.81,99893.0,40.4869,40.4925,40.4474,40.4869,99893.0
2017-12-15 14:10:00,71.82,71.84,71.77,71.79,79076.0,40.4925,40.5038,40.4643,40.4756,79076.0
2017-12-15 14:20:00,71.78,71.86,71.78,71.83,92787.0,40.4699,40.515,40.4699,40.4981,92787.0
2017-12-15 14:30:00,71.83,71.87,71.8,71.84,76171.0,40.4981,40.5207,40.4812,40.5038,76171.0
2017-12-15 14:40:00,71.84,71.86,71.79,71.85,79130.0,40.5038,40.515,40.4756,40.5094,79130.0
2017-12-15 14:50:00,71.84,71.89,71.82,71.86,111599.0,40.5038,40.532,40.4925,40.515,111599.0
2017-12-15 15:00:00,71.87,71.88,71.75,71.79,169074.0,40.5207,40.5263,40.453,40.4756,169074.0
2017-12-15 15:10:00,71.79,71.81,71.77,71.79,138270.0,40.4756,40.4869,40.4643,40.4756,138270.0
2017-12-15 15:20:00,71.8,71.82,71.75,71.76,198665.0,40.4812,40.4925,40.453,40.4587,198665.0
2017-12-15 15:30:00,71.76,71.78,71.68,71.75,291109.0,40.4587,40.4699,40.4136,40.453,291109.0
2017-12-15 15:40:00,71.75,71.81,71.66,71.67,307107.0,40.453,40.4869,40.4023,40.4079,307107.0
2017-12-15 15:50:00,71.67,71.71,71.57,71.66,524850.0,40.4079,40.4305,40.3515,40.4023,524850.0
2017-12-18 09:30:00,71.78,72.39,71.77,72.39,330336.0,40.4699,40.8139,40.4643,40.8139,330336.0
2017-12-18 09:40:00,72.4,72.51,72.07,72.4,399376.0,40.8195,40.8815,40.6334,40.8195,399376.0
2017-12-18 09:50:00,72.42,72.44,72.22,72.33,149281.0,40.8308,40.8421,40.718,40.78,149281.0
2017-12-18 10:00:00,72.34,72.38,71.94,71.96,178098.0,40.7857,40.8082,40.5601,40.5714,178098.0
2017-12-18 10:10:00,71.95,72.09,71.93,71.97,126082.0,40.5658,40.6447,40.5545,40.5771,126082.0
2017-12-18 10:20:00,71.97,72.05,71.97,72.03,203500.0,40.5771,40.6222,40.5771,40.6109,203500.0
2017-12-18 10:30:00,72.03,72.04,71.95,72.0,106441.0,40.6109,40.6165,40.5658,40.594,106441.0
2017-12-18 10:40:00,72.01,72.02,71.91,71.98,81512.0,40.5996,40.6053,40.5432,40.5827,81512.0
2017-12-18 10:50:00,71.98,72.11,71.96,72.1,107225.0,40.5827,40.656,40.5714,40.6504,107225.0
2017-12-18 11:00:00,72.1,72.26,72.1,72.14,208242.0,40.6504,40.7406,40.6504,40.6729,208242.0
2017-12-18 11:10:00,72.14,72.15,71.74,71.84,545949.0,40.6729,40.6785,40.4474,40.5038,545949.0
2017-12-18 11:20:00,71.83,72.13,71.83,72.12,142820.0,40.4981,40.6673,40.4981,40.6616,142820.0
2017-12-18 11:30:00,72.12,72.31,72.12,72.27,139177.0,40.6616,40.7688,40.6616,40.7462,139177.0
2017-12-18 11:40:00,72.27,72.34,72.2,72.33,104587.0,40.7462,40.7857,40.7067,40.78,104587.0
2017-12-18 11:50:00,72.32,72.4,72.28,72.34,96559.0,40.7744,40.8195,40.7518,40.7857,96559.0
2017-12-18 12:00:00,72.34,72.4,72.33,72.4,93509.0,40.7857,40.8195,40.78,40.8195,93509.0
2017-12-18 12:10:00,72.4,72.48,72.38,72.44,75971.0,40.8195,40.8646,40.8082,40.8421,75971.0
2017-12-18 12:20:00,72.44,72.46,72.37,72.37,93791.0,40.8421,40.8533,40.8026,40.8026,93791.0
2017-12-18 12:30:00,72.38,72.39,72.31,72.34,94503.0,40.8082,40.8139,40.7688,40.7857,94503.0
2017-12-18 12:40:00,72.34,72.39,72.32,72.34,114102.0,40.7857,40.8139,40.7744,40.7857,114102.0
2017-12-18 12:50:00,72.34,72.52,72.33,72.48,107019.0,40.7857,40.8872,40.78,40.8646,107019.0
2017-12-18 13:00:00,72.47,72.57,72.44,72.56,57732.0,40.859,40.9153,40.8421,40.9097,57732.0
2017-12-18 13:10:00,72.56,72.58,72.49,72.49,51197.0,40.9097,40.921,40.8702,40.8702,51197.0
2017-12-18 13:20:00,72.5,72.55,72.44,72.45,57928.0,40.8759,40.9041,40.8421,40.8477,57928.0
2017-12-18 13:30:00,72.45,72.49,72.42,72.44,63420.0,40.8477,40.8702,40.8308,40.8421,63420.0
2017-12-18 13:40:00,72.43,72.47,72.4,72.41,44283.0,40.8364,40.859,40.8195,40.8251,44283.0
2017-12-18 13:50:00,72.42,72.51,72.4,72.5,85574.0,40.8308,40.8815,40.8195,40.8759,85574.0
2017-12-18 14:00:00,72.51,72.54,72.4,72.42,73674.0,40.8815,40.8984,40.8195,40.8308,73674.0
2017-12-18 14:10:00,72.42,72.47,72.42,72.45,78128.0,40.8308,40.859,40.8308,40.8477,78128.0
2017-12-18 14:20:00,72.45,72.52,72.43,72.51,60690.0,40.8477,40.8872,40.8364,40.8815,60690.0
2017-12-18 14:30:00,72.51,72.55,72.49,72.54,56977.0,40.8815,40.9041,40.8702,40.8984,56977.0
2017-12-18 14:40:00,72.53,72.54,72.47,72.51,67129.0,40.8928,40.8984,40.859,40.8815,67129.0
2017-12-18 14:50:00,72.51,72.54,72.44,72.54,70852.0,40.8815,40.8984,40.8421,40.8984,70852.0
2017-12-18 15:00:00,72.53,72.65,72.53,72.63,111298.0,40.8928,40.9605,40.8928,40.9492,111298.0
2017-12-18 15:10:00,72.63,72.64,72.6,72.62,99888.0,40.9492,40.9548,40.9323,40.9435,99888.0
2017-12-18 15:20:00,72.61,72.62,72.55,72.58,109408.0,40.9379,40.9435,40.9041,40.921,109408.0
2017-12-18 15:30:00,72.58,72.7,72.55,72.68,188445.0,40.921,40.9886,40.9041,40.9774,188445.0
2017-12-18 15:40:00,72.68,72.78,72.65,72.72,324834.0,40.9774,41.0337,40.9605,40.9999,324834.0
2017-12-18 15:50:00,72.71,72.73,72.57,72.66,802452.0,40.9943,41.0056,40.9153,40.9661,802452.0
2017-12-19 09:30:00,73.89,74.14,73.32,73.78,842910.0,41.6596,41.8005,41.3382,41.5976,842910.0
2017-12-19 09:40:00,73.8,74.09,73.67,74.04,289503.0,41.6088,41.7723,41.5355,41.7441,289503.0
2017-12-19 09:50:00,74.03,74.29,73.69,73.82,230427.0,41.7385,41.8851,41.5468,41.6201,230427.0
2017-12-19 10:00:00,73.82,73.9,73.7,73.77,232582.0,41.6201,41.6652,41.5524,41.5919,232582.0
2017-12-19 10:10:00,73.78,73.86,73.69,73.85,188693.0,41.5976,41.6427,41.5468,41.637,188693.0
2017-12-19 10:20:00,73.85,74.06,73.82,74.0,182906.0,41.637,41.7554,41.6201,41.7216,182906.0
2017-12-19 10:30:00,73.99,74.02,73.87,73.89,145820.0,41.716,41.7329,41.6483,41.6596,145820.0
2017-12-19 10:40:00,73.9,74.07,73.88,74.03,165932.0,41.6652,41.7611,41.6539,41.7385,165932.0
2017-12-19 10:50:00,74.04,74.13,73.98,74.1,135179.0,41.7441,41.7949,41.7103,41.778,135179.0
2017-12-19 11:00:00,74.11,74.19,74.07,74.09,109532.0,41.7836,41.8287,41.7611,41.7723,109532.0
2017-12-19 11:10:00,74.09,74.17,74.04,74.09,122466.0,41.7723,41.8174,41.7441,41.7723,122466.0
2017-12-19 11:20:00,74.09,74.19,74.08,74.13,153949.0,41.7723,41.8287,41.7667,41.7949,153949.0
2017-12-19 11:30:00,74.13,74.21,74.09,74.19,116039.0,41.7949,41.84,41.7723,41.8287,116039.0
2017-12-19 11:40:00,74.18,74.2,74.08,74.17,102765.0,41.8231,41.8343,41.7667,41.8174,102765.0
2017-12-19 11:50:00,74.18,74.22,74.11,74.14,111213.0,41.8231,41.8456,41.7836,41.8005,111213.0
2017-12-19 12:00:00,74.14,74.21,74.13,74.18,123765.0,41.8005,41.84,41.7949,41.8231,123765.0
2017-12-19 12:10:00,74.17,74.26,74.1,74.22,148548.0,41.8174,41.8682,41.778,41.8456,148548.0
2017-12-19 12:20:00,74.23,74.38,74.2,74.37,122529.0,41.8513,41.9358,41.8343,41.9302,122529.0
2017-12-19 12:30:00,74.36,74.37,74.23,74.26,80650.0,41.9246,41.9302,41.8513,41.8682,80650.0
2017-12-19 12:40:00,74.26,74.28,74.16,74.19,84714.0,41.8682,41.8795,41.8118,41.8287,84714.0
2017-12-19 12:50:00,74.19,74.28,74.14,74.27,96960.0,41.8287,41.8795,41.8005,41.8738,96960.0
2017-12-19 13:00:00,74.26,74.29,74.18,74.24,156563.0,41.8682,41.8851,41.8231,41.8569,156563.0
2017-12-19 13:10:00,74.25,74.26,74.11,74.21,100438.0,41.8625,41.8682,41.7836,41.84,100438.0
2017-12-19 13:20:00,74.2,74.21,74.11,74.12,99821.0,41.8343,41.84,41.7836,41.7892,99821.0
2017-12-19 13:30:00,74.12,74.15,74.06,74.12,130030.0,41.7892,41.8062,41.7554,41.7892,130030.0
2017-12-19 13:40:00,74.12,74.13,73.97,74.01,117953.0,41.7892,41.7949,41.7047,41.7272,117953.0
2017-12-19 13:50:00,74.02,74.03,73.98,74.0,128203.0,41.7329,41.7385,41.7103,41.7216,128203.0
2017-12-19 14:00:00,74.0,74.08,73.95,74.03,80250.0,41.7216,41.7667,41.6934,41.7385,80250.0
2017-12-19 14:10:00,74.03,74.09,73.99,74.08,121313.0,41.7385,41.7723,41.716,41.7667,121313.0
2017-12-19 14:20:00,74.07,74.14,74.03,74.11,116342.0,41.7611,41.8005,41.7385,41.7836,116342.0
2017-12-19 14:30:00,74.1,74.13,74.05,74.06,100514.0,41.778,41.7949,41.7498,41.7554,100514.0
2017-12-19 14:40:00,74.06,74.08,74.01,74.08,116708.0,41.7554,41.7667,41.7272,41.7667,116708.0
2017-12-19 14:50:00,74.07,74.08,73.97,74.03,134453.0,41.7611,41.7667,41.7047,41.7385,134453.0
2017-12-19 15:00:00,74.03,74.04,73.96,74.03,182534.0,41.7385,41.7441,41.699,41.7385,182534.0
2017-12-19 15:10:00,74.03,74.04,73.96,74.03,138535.0,41.7385,41.7441,41.699,41.7385,138535.0
2017-12-19 15:20:00,74.03,74.1,74.02,74.06,148216.0,41.7385,41.778,41.7329,41.7554,148216.0
2017-12-19 15:30:00,74.07,74.08,74.0,74.01,182579.0,41.7611,41.7667,41.7216,41.7272,182579.0
2017-12-19 15:40:00,74.01,74.01,73.86,73.92,292148.0,41.7272,41.7272,41.6427,41.6765,292148.0
2017-12-19 15:50:00,73.92,74.07,73.86,73.91,625490.0,41.6765,41.7611,41.6427,41.6708,625490.0
2017-12-20 09:30:00,73.25,73.25,71.54,71.66,523744.0,41.6742,41.6742,40.7013,40.7696,523744.0
2017-12-20 09:40:00,71.67,72.03,71.29,72.03,557616.0,40.7753,40.9801,40.5591,40.9801,557616.0
2017-12-20 09:50:00,72.01,72.34,71.92,72.25,321178.0,40.9687,41.1565,40.9175,41.1052,321178.0
2017-12-20 10:00:00,72.27,72.33,71.94,72.09,272963.0,41.1166,41.1508,40.9289,41.0142,272963.0
2017-12-20 10:10:00,72.09,72.2,71.94,72.01,204825.0,41.0142,41.0768,40.9289,40.9687,204825.0
2017-12-20 10:20:00,72.02,72.09,71.97,72.08,172200.0,40.9744,41.0142,40.9459,41.0085,172200.0
2017-12-20 10:30:00,72.07,72.24,72.04,72.18,111638.0,41.0028,41.0996,40.9858,41.0654,111638.0
2017-12-20 10:40:00,72.19,72.28,72.1,72.26,128336.0,41.0711,41.1223,41.0199,41.1109,128336.0
2017-12-20 10:50:00,72.28,72.46,72.22,72.4,124894.0,41.1223,41.2247,41.0882,41.1906,124894.0
2017-12-20 11:00:00,72.4,72.55,72.35,72.41,127301.0,41.1906,41.2759,41.1621,41.1963,127301.0
2017-12-20 11:10:00,72.42,72.46,72.28,72.43,118992.0,41.202,41.2247,41.1223,41.2077,118992.0
2017-12-20 11:20:00,72.42,72.47,72.29,72.36,131561.0,41.202,41.2304,41.128,41.1678,131561.0
2017-12-20 11:30:00,72.36,72.43,72.26,72.43,110770.0,41.1678,41.2077,41.1109,41.2077,110770.0
2017-12-20 11:40:00,72.42,72.6,72.4,72.56,148536.0,41.202,41.3044,41.1906,41.2816,148536.0
2017-12-20 11:50:00,72.56,72.64,72.46,72.47,70941.0,41.2816,41.3271,41.2247,41.2304,70941.0
2017-12-20 12:00:00,72.46,72.47,72.41,72.45,73803.0,41.2247,41.2304,41.1963,41.219,73803.0
2017-12-20 12:10:00,72.45,72.53,72.45,72.49,69082.0,41.219,41.2645,41.219,41.2418,69082.0
2017-12-20 12:20:00,72.48,72.67,72.48,72.67,84751.0,41.2361,41.3442,41.2361,41.3442,84751.0
2017-12-20 12:30:00,72.66,72.67,72.61,72.65,111466.0,41.3385,41.3442,41.3101,41.3328,111466.0
2017-12-20 12:40:00,72.66,72.74,72.64,72.68,68935.0,41.3385,41.384,41.3271,41.3499,68935.0
2017-12-20 12:50:00,72.68,72.7,72.6,72.66,68745.0,41.3499,41.3613,41.3044,41.3385,68745.0
2017-12-20 13:00:00,72.67,72.68,72.52,72.55,62806.0,41.3442,41.3499,41.2589,41.2759,62806.0
2017-12-20 13:10:00,72.55,72.64,72.54,72.55,47032.0,41.2759,41.3271,41.2702,41.2759,47032.0
2017-12-20 13:20:00,72.56,72.58,72.5,72.53,57105.0,41.2816,41.293,41.2475,41.2645,57105.0
2017-12-20 13:30:00,72.52,72.59,72.51,72.58,40041.0,41.2589,41.2987,41.2532,41.293,40041.0
2017-12-20 13:40:00,72.59,72.67,72.56,72.6,71147.0,41.2987,41.3442,41.2816,41.3044,71147.0
2017-12-20 13:50:00,72.59,72.7,72.56,72.57,46349.0,41.2987,41.3613,41.2816,41.2873,46349.0
2017-12-20 14:00:00,72.56,72.59,72.53,72.56,56385.0,41.2816,41.2987,41.2645,41.2816,56385.0
2017-12-20 14:10:00,72.57,72.58,72.5,72.55,69700.0,41.2873,41.293,41.2475,41.2759,69700.0
2017-12-20 14:20:00,72.54,72.56,72.48,72.54,57915.0,41.2702,41.2816,41.2361,41.2702,57915.0
2017-12-20 14:30:00,72.55,72.55,72.35,72.38,101313.0,41.2759,41.2759,41.1621,41.1792,101313.0
2017-12-20 14:40:00,72.38,72.42,72.32,72.35,100818.0,41.1792,41.202,41.1451,41.1621,100818.0
2017-12-20 14:50:00,72.34,72.42,72.31,72.36,72991.0,41.1565,41.202,41.1394,41.1678,72991.0
2017-12-20 15:00:00,72.38,72.39,72.29,72.31,89465.0,41.1792,41.1849,41.128,41.1394,89465.0
2017-12-20 15:10:00,72.31,72.38,72.3,72.33,89827.0,41.1394,41.1792,41.1337,41.1508,89827.0
2017-12-20 15:20:00,72.32,72.32,72.22,72.28,98073.0,41.1451,41.1451,41.0882,41.1223,98073.0
2017-12-20 15:30:00,72.27,72.48,72.27,72.48,169418.0,41.1166,41.2361,41.1166,41.2361,169418.0
2017-12-20 15:40:00,72.48,72.57,72.47,72.56,225591.0,41.2361,41.2873,41.2304,41.2816,225591.0
2017-12-20 15:50:00,72.56,72.66,72.5,72.6,578758.0,41.2816,41.3385,41.2475,41.3044,578758.0
2017-12-21 09:30:00,72.55,72.67,71.91,72.23,322489.0,41.2759,41.3442,40.9118,41.0939,322489.0
2017-12-21 09:40:00,72.24,72.31,71.8,71.85,144678.0,41.0996,41.1394,40.8492,40.8777,144678.0
2017-12-21 09:50:00,71.87,72.09,71.87,71.98,99453.0,40.8891,41.0142,40.8891,40.9516,99453.0
2017-12-21 10:00:00,72.0,72.12,71.96,72.12,115419.0,40.963,41.0313,40.9403,41.0313,115419.0
2017-12-21 10:10:00,72.12,72.28,72.12,72.23,119756.0,41.0313,41.1223,41.0313,41.0939,119756.0
2017-12-21 10:20:00,72.24,72.27,72.1,72.26,108297.0,41.0996,41.1166,41.0199,41.1109,108297.0
2017-12-21 10:30:00,72.27,72.42,72.23,72.38,84885.0,41.1166,41.202,41.0939,41.1792,84885.0
2017-12-21 10:40:00,72.39,72.43,72.32,72.36,53522.0,41.1849,41.2077,41.1451,41.1678,53522.0
2017-12-21 10:50:00,72.36,72.37,72.28,72.31,58555.0,41.1678,41.1735,41.1223,41.1394,58555.0
2017-12-21 11:00:00,72.3,72.39,72.24,72.25,54491.0,41.1337,41.1849,41.0996,41.1052,54491.0
2017-12-21 11:10:00,72.26,72.29,72.19,72.23,47741.0,41.1109,41.128,41.0711,41.0939,47741.0
2017-12-21 11:20:00,72.23,72.3,72.19,72.26,60951.0,41.0939,41.1337,41.0711,41.1109,60951.0
2017-12-21 11:30:00,72.26,72.34,72.22,72.33,54776.0,41.1109,41.1565,41.0882,41.1508,54776.0
2017-12-21 11:40:00,72.34,72.39,72.28,72.38,67455.0,41.1565,41.1849,41.1223,41.1792,67455.0
2017-12-21 11:50:00,72.38,72.38,72.34,72.34,49553.0,41.1792,41.1792,41.1565,41.1565,49553.0
2017-12-21 12:00:00,72.34,72.34,72.21,72.28,88452.0,41.1565,41.1565,41.0825,41.1223,88452.0
2017-12-21 12:10:00,72.28,72.4,72.27,72.3,103665.0,41.1223,41.1906,41.1166,41.1337,103665.0
2017-12-21 12:20:00,72.29,72.29,72.18,72.23,77837.0,41.128,41.128,41.0654,41.0939,77837.0
2017-12-21 12:30:00,72.24,72.26,72.21,72.22,62439.0,41.0996,41.1109,41.0825,41.0882,62439.0
2017-12-21 12:40:00,72.21,72.21,72.15,72.18,26601.0,41.0825,41.0825,41.0484,41.0654,26601.0
2017-12-21 12:50:00,72.17,72.23,72.12,72.22,41577.0,41.0597,41.0939,41.0313,41.0882,41577.0
2017-12-21 13:00:00,72.22,72.3,72.21,72.29,48261.0,41.0882,41.1337,41.0825,41.128,48261.0
2017-12-21 13:10:00,72.3,72.33,72.26,72.27,53597.0,41.1337,41.1508,41.1109,41.1166,53597.0
2017-12-21 13:20:00,72.27,72.36,72.27,72.36,60451.0,41.1166,41.1678,41.1166,41.1678,60451.0
2017-12-21 13:30:00,72.36,72.36,72.22,72.24,41100.0,41.1678,41.1678,41.0882,41.0996,41100.0
2017-12-21 13:40:00,72.25,72.32,72.25,72.28,44222.0,41.1052,41.1451,41.1052,41.1223,44222.0
2017-12-21 13:50:00,72.28,72.31,72.25,72.28,59502.0,41.1223,41.1394,41.1052,41.1223,59502.0
2017-12-21 14:00:00,72.28,72.31,72.26,72.27,47174.0,41.1223,41.1394,41.1109,41.1166,47174.0
2017-12-21 14:10:00,72.28,72.31,72.16,72.17,104782.0,41.1223,41.1394,41.054,41.0597,104782.0
2017-12-21 14:20:00,72.16,72.21,72.14,72.17,61318.0,41.054,41.0825,41.0427,41.0597,61318.0
2017-12-21 14:30:00,72.17,72.21,72.13,72.15,59419.0,41.0597,41.0825,41.037,41.0484,59419.0
2017-12-21 14:40:00,72.15,72.15,72.11,72.12,36612.0,41.0484,41.0484,41.0256,41.0313,36612.0
2017-12-21 14:50:00,72.12,72.19,72.11,72.15,43935.0,41.0313,41.0711,41.0256,41.0484,43935.0
2017-12-21 15:00:00,72.15,72.16,72.04,72.06,72301.0,41.0484,41.054,40.9858,40.9972,72301.0
2017-12-21 15:10:00,72.07,72.09,72.03,72.05,55841.0,41.0028,41.0142,40.9801,40.9915,55841.0
2017-12-21 15:20:00,72.05,72.11,72.04,72.11,59476.0,40.9915,41.0256,40.9858,41.0256,59476.0
2017-12-21 15:30:00,72.11,72.14,72.08,72.1,68919.0,41.0256,41.0427,41.0085,41.0199,68919.0
2017-12-21 15:40:00,72.11,72.11,71.92,71.94,108076.0,41.0256,41.0256,40.9175,40.9289,108076.0
2017-12-21 15:50:00,71.94,72.04,71.87,71.95,356297.0,40.9289,40.9858,40.8891,40.9346,356297.0
2017-12-22 09:30:00,72.01,72.27,71.77,72.2,122185.0,40.9687,41.1166,40.8322,41.0768,122185.0
2017-12-22 09:40:00,72.19,72.26,72.04,72.14,95673.0,41.0711,41.1109,40.9858,41.0427,95673.0
2017-12-22 09:50:00,72.13,72.18,72.03,72.09,79227.0,41.037,41.0654,40.9801,41.0142,79227.0
2017-12-22 10:00:00,72.11,72.21,72.11,72.14,49978.0,41.0256,41.0825,41.0256,41.0427,49978.0
2017-12-22 10:10:00,72.15,72.15,72.05,72.1,78590.0,41.0484,41.0484,40.9915,41.0199,78590.0
2017-12-22 10:20:00,72.1,72.16,72.04,72.15,59637.0,41.0199,41.054,40.9858,41.0484,59637.0
2017-12-22 10:30:00,72.15,72.19,72.08,72.09,69476.0,41.0484,41.0711,41.0085,41.0142,69476.0
2017-12-22 10:40:00,72.08,72.1,72.05,72.05,35366.0,41.0085,41.0199,40.9915,40.9915,35366.0
2017-12-22 10:50:00,72.05,72.24,72.05,72.18,70321.0,40.9915,41.0996,40.9915,41.0654,70321.0
2017-12-22 11:00:00,72.18,72.22,72.14,72.2,45732.0,41.0654,41.0882,41.0427,41.0768,45732.0
2017-12-22 11:10:00,72.19,72.24,72.12,72.12,35341.0,41.0711,41.0996,41.0313,41.0313,35341.0
2017-12-22 11:20:00,72.12,72.15,72.05,72.07,50105.0,41.0313,41.0484,40.9915,41.0028,50105.0
2017-12-22 11:30:00,72.07,72.17,71.97,72.15,69373.0,41.0028,41.0597,40.9459,41.0484,69373.0
2017-12-22 11:40:00,72.16,72.17,72.13,72.15,20751.0,41.054,41.0597,41.037,41.0484,20751.0
2017-12-22 11:50:00,72.15,72.17,72.07,72.08,52938.0,41.0484,41.0597,41.0028,41.0085,52938.0
2017-12-22 12:00:00,72.09,72.09,72.05,72.08,36445.0,41.0142,41.0142,40.9915,41.0085,36445.0
2017-12-22 12:10:00,72.08,72.1,72.04,72.09,70450.0,41.0085,41.0199,40.9858,41.0142,70450.0
2017-12-22 12:20:00,72.08,72.14,72.08,72.09,34264.0,41.0085,41.0427,41.0085,41.0142,34264.0
2017-12-22 12:30:00,72.1,72.13,72.03,72.09,61551.0,41.0199,41.037,40.9801,41.0142,61551.0
2017-12-22 12:40:00,72.09,72.12,72.06,72.08,65129.0,41.0142,41.0313,40.9972,41.0085,65129.0
2017-12-22 12:50:00,72.08,72.09,72.06,72.08,22675.0,41.0085,41.0142,40.9972,41.0085,22675.0
2017-12-22 13:00:00,72.08,72.08,71.99,71.99,35689.0,41.0085,41.0085,40.9573,40.9573,35689.0
2017-12-22 13:10:00,71.99,72.01,71.94,71.99,46565.0,40.9573,40.9687,40.9289,40.9573,46565.0
2017-12-22 13:20:00,71.99,72.02,71.97,72.0,30386.0,40.9573,40.9744,40.9459,40.963,30386.0
2017-12-22 13:30:00,71.99,72.01,71.96,71.98,42299.0,40.9573,40.9687,40.9403,40.9516,42299.0
2017-12-22 13:40:00,71.97,72.1,71.96,72.09,60493.0,40.9459,41.0199,40.9403,41.0142,60493.0
2017-12-22 13:50:00,72.09,72.09,72.03,72.06,52666.0,41.0142,41.0142,40.9801,40.9972,52666.0
2017-12-22 14:00:00,72.06,72.1,72.05,72.08,38092.0,40.9972,41.0199,40.9915,41.0085,38092.0
2017-12-22 14:10:00,72.07,72.11,72.05,72.11,31204.0,41.0028,41.0256,40.9915,41.0256,31204.0
2017-12-22 14:20:00,72.11,72.14,72.07,72.08,62885.0,41.0256,41.0427,41.0028,41.0085,62885.0
2017-12-22 14:30:00,72.09,72.15,72.06,72.07,54024.0,41.0142,41.0484,40.9972,41.0028,54024.0
2017-12-22 14:40:00,72.07,72.08,72.05,72.06,44626.0,41.0028,41.0085,40.9915,40.9972,44626.0
2017-12-22 14:50:00,72.05,72.1,72.05,72.1,61647.0,40.9915,41.0199,40.9915,41.0199,61647.0
2017-12-22 15:00:00,72.09,72.1,72.04,72.06,58054.0,41.0142,41.0199,40.9858,40.9972,58054.0
2017-12-22 15:10:00,72.06,72.07,72.04,72.05,62887.0,40.9972,41.0028,40.9858,40.9915,62887.0
2017-12-22 15:20:00,72.05,72.07,72.03,72.06,77526.0,40.9915,41.0028,40.9801,40.9972,77526.0
2017-12-22 15:30:00,72.06,72.08,72.02,72.08,118058.0,40.9972,41.0085,40.9744,41.0085,118058.0
2017-12-22 15:40:00,72.07,72.1,72.04,72.06,95060.0,41.0028,41.0199,40.9858,40.9972,95060.0
2017-12-22 15:50:00,72.05,72.15,72.04,72.15,283016.0,40.9915,41.0484,40.9858,41.0484,283016.0
2017-12-26 09:30:00,71.97,72.32,71.91,72.32,146256.0,40.9459,41.1451,40.9118,41.1451,146256.0
2017-12-26 09:40:00,72.31,72.37,72.17,72.31,59485.0,41.1394,41.1735,41.0597,41.1394,59485.0
2017-12-26 09:50:00,72.31,72.41,72.12,72.15,69010.0,41.1394,41.1963,41.0313,41.0484,69010.0
2017-12-26 10:00:00,72.14,72.18,72.11,72.16,59257.0,41.0427,41.0654,41.0256,41.054,59257.0
2017-12-26 10:10:00,72.16,72.21,72.07,72.15,77683.0,41.054,41.0825,41.0028,41.0484,77683.0
2017-12-26 10:20:00,72.15,72.27,72.14,72.2,57329.0,41.0484,41.1166,41.0427,41.0768,57329.0
2017-12-26 10:30:00,72.19,72.26,72.18,72.24,44649.0,41.0711,41.1109,41.0654,41.0996,44649.0
2017-12-26 10:40:00,72.24,72.32,72.2,72.32,43832.0,41.0996,41.1451,41.0768,41.1451,43832.0
2017-12-26 10:50:00,72.31,72.34,72.18,72.19,57805.0,41.1394,41.1565,41.0654,41.0711,57805.0
2017-12-26 11:00:00,72.2,72.28,72.14,72.14,31380.0,41.0768,41.1223,41.0427,41.0427,31380.0
2017-12-26 11:10:00,72.14,72.17,72.11,72.15,58625.0,41.0427,41.0597,41.0256,41.0484,58625.0
2017-12-26 11:20:00,72.15,72.17,72.06,72.11,59131.0,41.0484,41.0597,40.9972,41.0256,59131.0
2017-12-26 11:30:00,72.12,72.15,72.1,72.11,33821.0,41.0313,41.0484,41.0199,41.0256,33821.0
2017-12-26 11:40:00,72.11,72.13,72.09,72.09,48472.0,41.0256,41.037,41.0142,41.0142,48472.0
2017-12-26 11:50:00,72.09,72.12,72.06,72.1,47999.0,41.0142,41.0313,40.9972,41.0199,47999.0
2017-12-26 12:00:00,72.09,72.14,72.07,72.11,31846.0,41.0142,41.0427,41.0028,41.0256,31846.0
2017-12-26 12:10:00,72.1,72.14,72.07,72.09,86843.0,41.0199,41.0427,41.0028,41.0142,86843.0
2017-12-26 12:20:00,72.09,72.22,72.09,72.2,53490.0,41.0142,41.0882,41.0142,41.0768,53490.0
2017-12-26 12:30:00,72.2,72.2,72.14,72.17,46052.0,41.0768,41.0768,41.0427,41.0597,46052.0
2017-12-26 12:40:00,72.17,72.18,72.1,72.11,22662.0,41.0597,41.0654,41.0199,41.0256,22662.0
2017-12-26 12:50:00,72.11,72.11,72.01,72.05,36727.0,41.0256,41.0256,40.9687,40.9915,36727.0
2017-12-26 13:00:00,72.05,72.07,72.0,72.03,48726.0,40.9915,41.0028,40.963,40.9801,48726.0
2017-12-26 13:10:00,72.03,72.1,72.01,72.1,62079.0,40.9801,41.0199,40.9687,41.0199,62079.0
2017-12-26 13:20:00,72.09,72.13,72.06,72.09,34576.0,41.0142,41.037,40.9972,41.0142,34576.0
2017-12-26 13:30:00,72.09,72.09,72.02,72.06,50683.0,41.0142,41.0142,40.9744,40.9972,50683.0
2017-12-26 13:40:00,72.07,72.07,72.02,72.03,32039.0,41.0028,41.0028,40.9744,40.9801,32039.0
2017-12-26 13:50:00,72.03,72.06,72.01,72.04,28482.0,40.9801,40.9972,40.9687,40.9858,28482.0
2017-12-26 14:00:00,72.03,72.07,72.0,72.0,68955.0,40.9801,41.0028,40.963,40.963,68955.0
2017-12-26 14:10:00,72.0,72.06,72.0,72.02,44854.0,40.963,40.9972,40.963,40.9744,44854.0
2017-12-26 14:20:00,72.03,72.03,72.0,72.01,32695.0,40.9801,40.9801,40.963,40.9687,32695.0
2017-12-26 14:30:00,72.0,72.06,72.0,72.05,40019.0,40.963,40.9972,40.963,40.9915,40019.0
2017-12-26 14:40:00,72.05,72.09,72.03,72.09,37939.0,40.9915,41.0142,40.9801,41.0142,37939.0
2017-12-26 14:50:00,72.08,72.15,72.07,72.14,44630.0,41.0085,41.0484,41.0028,41.0427,44630.0
2017-12-26 15:00:00,72.13,72.15,72.08,72.11,58292.0,41.037,41.0484,41.0085,41.0256,58292.0
2017-12-26 15:10:00,72.12,72.12,72.06,72.09,35204.0,41.0313,41.0313,40.9972,41.0142,35204.0
2017-12-26 15:20:00,72.09,72.09,72.02,72.04,69422.0,41.0142,41.0142,40.9744,40.9858,69422.0
2017-12-26 15:30:00,72.03,72.1,72.03,72.06,78478.0,40.9801,41.0199,40.9801,40.9972,78478.0
2017-12-26 15:40:00,72.06,72.08,72.04,72.05,90627.0,40.9972,41.0085,40.9858,40.9915,90627.0
2017-12-26 15:50:00,72.05,72.14,72.04,72.11,175896.0,40.9915,41.0427,40.9858,41.0256,175896.0
2017-12-27 09:30:00,72.2,72.69,72.09,72.62,137399.0,41.0768,41.3556,41.0142,41.3158,137399.0
2017-12-27 09:40:00,72.63,72.71,72.45,72.7,99982.0,41.3214,41.367,41.219,41.3613,99982.0
2017-12-27 09:50:00,72.7,72.77,72.6,72.62,50811.0,41.3613,41.4011,41.3044,41.3158,50811.0
2017-12-27 10:00:00,72.61,72.68,72.58,72.58,82436.0,41.3101,41.3499,41.293,41.293,82436.0
2017-12-27 10:10:00,72.58,72.6,72.48,72.54,81640.0,41.293,41.3044,41.2361,41.2702,81640.0
2017-12-27 10:20:00,72.55,72.55,72.44,72.55,50500.0,41.2759,41.2759,41.2133,41.2759,50500.0
2017-12-27 10:30:00,72.54,72.59,72.49,72.49,48659.0,41.2702,41.2987,41.2418,41.2418,48659.0
2017-12-27 10:40:00,72.5,72.61,72.49,72.57,42488.0,41.2475,41.3101,41.2418,41.2873,42488.0
2017-12-27 10:50:00,72.56,72.62,72.53,72.55,39494.0,41.2816,41.3158,41.2645,41.2759,39494.0
2017-12-27 11:00:00,72.56,72.58,72.52,72.53,33634.0,41.2816,41.293,41.2589,41.2645,33634.0
2017-12-27 11:10:00,72.52,72.56,72.52,72.53,42365.0,41.2589,41.2816,41.2589,41.2645,42365.0
2017-12-27 11:20:00,72.54,72.58,72.51,72.53,37455.0,41.2702,41.293,41.2532,41.2645,37455.0
2017-12-27 11:30:00,72.54,72.57,72.51,72.55,65973.0,41.2702,41.2873,41.2532,41.2759,65973.0
2017-12-27 11:40:00,72.55,72.56,72.49,72.53,55972.0,41.2759,41.2816,41.2418,41.2645,55972.0
2017-12-27 11:50:00,72.53,72.58,72.51,72.56,31853.0,41.2645,41.293,41.2532,41.2816,31853.0
2017-12-27 12:00:00,72.57,72.57,72.49,72.55,42521.0,41.2873,41.2873,41.2418,41.2759,42521.0
2017-12-27 12:10:00,72.54,72.59,72.54,72.56,35203.0,41.2702,41.2987,41.2702,41.2816,35203.0
2017-12-27 12:20:00,72.57,72.66,72.56,72.64,64853.0,41.2873,41.3385,41.2816,41.3271,64853.0
2017-12-27 12:30:00,72.65,72.79,72.61,72.78,221372.0,41.3328,41.4125,41.3101,41.4068,221372.0
2017-12-27 12:40:00,72.77,72.95,72.73,72.74,283101.0,41.4011,41.5035,41.3783,41.384,283101.0
2017-12-27 12:50:00,72.74,72.8,72.65,72.65,52617.0,41.384,41.4182,41.3328,41.3328,52617.0
2017-12-27 13:00:00,72.66,72.7,72.62,72.63,53050.0,41.3385,41.3613,41.3158,41.3214,53050.0
2017-12-27 13:10:00,72.63,72.68,72.63,72.63,39992.0,41.3214,41.3499,41.3214,41.3214,39992.0
2017-12-27 13:20:00,72.62,72.65,72.58,72.65,46185.0,41.3158,41.3328,41.293,41.3328,46185.0
2017-12-27 13:30:00,72.64,72.65,72.58,72.63,35982.0,41.3271,41.3328,41.293,41.3214,35982.0
2017-12-27 13:40:00,72.63,72.63,72.55,72.56,24794.0,41.3214,41.3214,41.2759,41.2816,24794.0
2017-12-27 13:50:00,72.56,72.6,72.54,72.57,31237.0,41.2816,41.3044,41.2702,41.2873,31237.0
2017-12-27 14:00:00,72.58,72.58,72.52,72.53,37014.0,41.293,41.293,41.2589,41.2645,37014.0
2017-12-27 14:10:00,72.53,72.56,72.49,72.52,41447.0,41.2645,41.2816,41.2418,41.2589,41447.0
2017-12-27 14:20:00,72.51,72.56,72.5,72.53,61961.0,41.2532,41.2816,41.2475,41.2645,61961.0
2017-12-27 14:30:00,72.53,72.53,72.48,72.49,42155.0,41.2645,41.2645,41.2361,41.2418,42155.0
2017-12-27 14:40:00,72.49,72.49,72.43,72.46,37603.0,41.2418,41.2418,41.2077,41.2247,37603.0
2017-12-27 14:50:00,72.45,72.52,72.42,72.51,47221.0,41.219,41.2589,41.202,41.2532,47221.0
2017-12-27 15:00:00,72.52,72.53,72.37,72.4,59796.0,41.2589,41.2645,41.1735,41.1906,59796.0
2017-12-27 15:10:00,72.41,72.44,72.34,72.34,42543.0,41.1963,41.2133,41.1565,41.1565,42543.0
2017-12-27 15:20:00,72.34,72.35,72.28,72.28,44988.0,41.1565,41.1621,41.1223,41.1223,44988.0
2017-12-27 15:30:00,72.28,72.33,72.27,72.33,70150.0,41.1223,41.1508,41.1166,41.1508,70150.0
2017-12-27 15:40:00,72.33,72.35,72.31,72.34,54426.0,41.1508,41.1621,41.1394,41.1565,54426.0
2017-12-27 15:50:00,72.34,72.42,72.33,72.42,206809.0,41.1565,41.202,41.1508,41.202,206809.0
2017-12-28 09:30:00,72.41,72.45,72.02,72.14,143387.0,41.1963,41.219,40.9744,41.0427,143387.0
2017-12-28 09:40:00,72.12,72.26,71.86,71.87,91637.0,41.0313,41.1109,40.8834,40.8891,91637.0
2017-12-28 09:50:00,71.88,71.96,71.71,71.78,117550.0,40.8947,40.9403,40.798,40.8378,117550.0
2017-12-28 10:00:00,71.79,71.88,71.69,71.74,104607.0,40.8435,40.8947,40.7866,40.8151,104607.0
2017-12-28 10:10:00,71.74,71.75,71.64,71.68,92213.0,40.8151,40.8208,40.7582,40.781,92213.0
2017-12-28 10:20:00,71.67,71.78,71.65,71.65,93120.0,40.7753,40.8378,40.7639,40.7639,93120.0
2017-12-28 10:30:00,71.64,71.72,71.63,71.7,79826.0,40.7582,40.8037,40.7525,40.7923,79826.0
2017-12-28 10:40:00,71.7,71.71,71.56,71.69,120070.0,40.7923,40.798,40.7127,40.7866,120070.0
2017-12-28 10:50:00,71.69,71.69,71.45,71.48,114340.0,40.7866,40.7866,40.6501,40.6672,114340.0
2017-12-28 11:00:00,71.49,71.54,71.34,71.34,105600.0,40.6729,40.7013,40.5875,40.5875,105600.0
2017-12-28 11:10:00,71.35,71.39,71.31,71.36,99737.0,40.5932,40.616,40.5705,40.5989,99737.0
2017-12-28 11:20:00,71.36,71.37,71.28,71.37,102266.0,40.5989,40.6046,40.5534,40.6046,102266.0
2017-12-28 11:30:00,71.37,71.43,71.32,71.33,83356.0,40.6046,40.6387,40.5761,40.5818,83356.0
2017-12-28 11:40:00,71.34,71.43,71.28,71.29,68459.0,40.5875,40.6387,40.5534,40.5591,68459.0
2017-12-28 11:50:00,71.3,71.39,71.29,71.33,68414.0,40.5648,40.616,40.5591,40.5818,68414.0
2017-12-28 12:00:00,71.34,71.42,71.32,71.41,82135.0,40.5875,40.633,40.5761,40.6273,82135.0
2017-12-28 12:10:00,71.41,71.47,71.38,71.44,55295.0,40.6273,40.6615,40.6103,40.6444,55295.0
2017-12-28 12:20:00,71.43,71.44,71.36,71.36,53160.0,40.6387,40.6444,40.5989,40.5989,53160.0
2017-12-28 12:30:00,71.37,71.39,71.32,71.34,55259.0,40.6046,40.616,40.5761,40.5875,55259.0
2017-12-28 12:40:00,71.34,71.4,71.33,71.33,61964.0,40.5875,40.6217,40.5818,40.5818,61964.0
2017-12-28 12:50:00,71.33,71.33,71.25,71.28,74342.0,40.5818,40.5818,40.5363,40.5534,74342.0
2017-12-28 13:00:00,71.28,71.3,71.19,71.23,138298.0,40.5534,40.5648,40.5022,40.5249,138298.0
2017-12-28 13:10:00,71.23,71.24,71.18,71.21,74917.0,40.5249,40.5306,40.4965,40.5136,74917.0
2017-12-28 13:20:00,71.2,71.2,71.12,71.13,70720.0,40.5079,40.5079,40.4624,40.468,70720.0
2017-12-28 13:30:00,71.14,71.21,71.12,71.16,122345.0,40.4737,40.5136,40.4624,40.4851,122345.0
2017-12-28 13:40:00,71.16,71.23,71.15,71.19,111468.0,40.4851,40.5249,40.4794,40.5022,111468.0
2017-12-28 13:50:00,71.18,71.22,71.15,71.19,146099.0,40.4965,40.5192,40.4794,40.5022,146099.0
2017-12-28 14:00:00,71.19,71.21,71.13,71.15,87669.0,40.5022,40.5136,40.468,40.4794,87669.0
2017-12-28 14:10:00,71.15,71.15,71.07,71.08,76834.0,40.4794,40.4794,40.4339,40.4396,76834.0
2017-12-28 14:20:00,71.09,71.1,71.02,71.03,148561.0,40.4453,40.451,40.4055,40.4112,148561.0
2017-12-28 14:30:00,71.04,71.13,71.01,71.13,103964.0,40.4168,40.468,40.3998,40.468,103964.0
2017-12-28 14:40:00,71.13,71.22,71.07,71.2,98730.0,40.468,40.5192,40.4339,40.5079,98730.0
2017-12-28 14:50:00,71.2,71.33,71.15,71.28,469773.0,40.5079,40.5818,40.4794,40.5534,469773.0
2017-12-28 15:00:00,71.28,71.3,71.22,71.23,162103.0,40.5534,40.5648,40.5192,40.5249,162103.0
2017-12-28 15:10:00,71.23,71.29,71.22,71.22,157142.0,40.5249,40.5591,40.5192,40.5192,157142.0
2017-12-28 15:20:00,71.22,71.24,71.08,71.09,238319.0,40.5192,40.5306,40.4396,40.4453,238319.0
2017-12-28 15:30:00,71.09,71.16,71.08,71.09,272973.0,40.4453,40.4851,40.4396,40.4453,272973.0
2017-12-28 15:40:00,71.09,71.2,71.07,71.2,319314.0,40.4453,40.5079,40.4339,40.5079,319314.0
2017-12-28 15:50:00,71.2,71.33,71.16,71.28,848778.0,40.5079,40.5818,40.4851,40.5534,848778.0
2017-12-29 09:30:00,71.29,71.98,71.12,71.97,289762.0,40.5591,40.9516,40.4624,40.9459,289762.0
2017-12-29 09:40:00,71.96,72.14,71.84,71.91,164915.0,40.9403,41.0427,40.872,40.9118,164915.0
2017-12-29 09:50:00,71.91,71.96,71.73,71.94,205232.0,40.9118,40.9403,40.8094,40.9289,205232.0
2017-12-29 10:00:00,71.94,72.03,71.9,71.91,89638.0,40.9289,40.9801,40.9061,40.9118,89638.0
2017-12-29 10:10:00,71.91,72.13,71.82,71.97,125296.0,40.9118,41.037,40.8606,40.9459,125296.0
2017-12-29 10:20:00,71.96,72.09,71.93,72.05,94175.0,40.9403,41.0142,40.9232,40.9915,94175.0
2017-12-29 10:30:00,72.05,72.12,71.95,71.95,82086.0,40.9915,41.0313,40.9346,40.9346,82086.0
2017-12-29 10:40:00,71.94,72.02,71.92,71.96,63572.0,40.9289,40.9744,40.9175,40.9403,63572.0
2017-12-29 10:50:00,71.96,72.15,71.96,72.13,74880.0,40.9403,41.0484,40.9403,41.037,74880.0
2017-12-29 11:00:00,72.13,72.14,72.02,72.04,63765.0,41.037,41.0427,40.9744,40.9858,63765.0
2017-12-29 11:10:00,72.04,72.08,71.99,72.0,44643.0,40.9858,41.0085,40.9573,40.963,44643.0
2017-12-29 11:20:00,71.99,72.06,71.98,71.98,62104.0,40.9573,40.9972,40.9516,40.9516,62104.0
2017-12-29 11:30:00,71.98,71.99,71.91,71.92,50084.0,40.9516,40.9573,40.9118,40.9175,50084.0
2017-12-29 11:40:00,71.92,72.06,71.92,71.98,53314.0,40.9175,40.9972,40.9175,40.9516,53314.0
2017-12-29 11:50:00,71.98,72.09,71.98,72.06,62752.0,40.9516,41.0142,40.9516,40.9972,62752.0
2017-12-29 12:00:00,72.06,72.13,72.06,72.12,55232.0,40.9972,41.037,40.9972,41.0313,55232.0
2017-12-29 12:10:00,72.12,72.13,72.05,72.06,56935.0,41.0313,41.037,40.9915,40.9972,56935.0
2017-12-29 12:20:00,72.06,72.12,72.06,72.08,72715.0,40.9972,41.0313,40.9972,41.0085,72715.0
2017-12-29 12:30:00,72.08,72.09,72.02,72.08,39966.0,41.0085,41.0142,40.9744,41.0085,39966.0
2017-12-29 12:40:00,72.08,72.1,72.0,72.02,61626.0,41.0085,41.0199,40.963,40.9744,61626.0
2017-12-29 12:50:00,72.01,72.01,71.94,71.96,48098.0,40.9687,40.9687,40.9289,40.9403,48098.0
2017-12-29 13:00:00,71.96,71.99,71.93,71.93,43369.0,40.9403,40.9573,40.9232,40.9232,43369.0
2017-12-29 13:10:00,71.94,71.94,71.87,71.88,47879.0,40.9289,40.9289,40.8891,40.8947,47879.0
2017-12-29 13:20:00,71.87,71.9,71.84,71.84,38296.0,40.8891,40.9061,40.872,40.872,38296.0
2017-12-29 13:30:00,71.84,71.9,71.84,71.89,34704.0,40.872,40.9061,40.872,40.9004,34704.0
2017-12-29 13:40:00,71.89,71.9,71.77,71.77,44204.0,40.9004,40.9061,40.8322,40.8322,44204.0
2017-12-29 13:50:00,71.77,71.79,71.71,71.76,79877.0,40.8322,40.8435,40.798,40.8265,79877.0
2017-12-29 14:00:00,71.76,71.79,71.72,71.75,66976.0,40.8265,40.8435,40.8037,40.8208,66976.0
2017-12-29 14:10:00,71.75,71.76,71.73,71.73,53607.0,40.8208,40.8265,40.8094,40.8094,53607.0
2017-12-29 14:20:00,71.74,71.75,71.7,71.73,45859.0,40.8151,40.8208,40.7923,40.8094,45859.0
2017-12-29 14:30:00,71.72,71.73,71.71,71.72,42950.0,40.8037,40.8094,40.798,40.8037,42950.0
2017-12-29 14:40:00,71.73,71.77,71.72,71.73,57577.0,40.8094,40.8322,40.8037,40.8094,57577.0
2017-12-29 14:50:00,71.73,71.75,71.7,71.71,73440.0,40.8094,40.8208,40.7923,40.798,73440.0
2017-12-29 15:00:00,71.71,71.72,71.68,71.69,58087.0,40.798,40.8037,40.781,40.7866,58087.0
2017-12-29 15:10:00,71.7,71.7,71.67,71.68,64198.0,40.7923,40.7923,40.7753,40.781,64198.0
2017-12-29 15:20:00,71.68,71.75,71.67,71.69,89717.0,40.781,40.8208,40.7753,40.7866,89717.0
2017-12-29 15:30:00,71.68,71.69,71.62,71.63,119889.0,40.781,40.7866,40.7468,40.7525,119889.0
2017-12-29 15:40:00,71.63,71.63,71.58,71.62,142579.0,40.7525,40.7525,40.7241,40.7468,142579.0
2017-12-29 15:50:00,71.62,71.63,71.36,71.45,818031.0,40.7468,40.7525,40.5989,40.6501,818031.0
2018-01-02 09:30:00,71.51,71.76,71.45,71.68,219561.0,40.6842,40.8265,40.6501,40.781,219561.0
2018-01-02 09:40:00,71.69,71.82,71.44,71.69,112288.0,40.7866,40.8606,40.6444,40.7866,112288.0
2018-01-02 09:50:00,71.7,71.77,71.5,71.52,99096.0,40.7923,40.8322,40.6785,40.6899,99096.0
2018-01-02 10:00:00,71.54,71.68,71.31,71.38,114344.0,40.7013,40.781,40.5705,40.6103,114344.0
2018-01-02 10:10:00,71.37,71.54,71.37,71.5,69280.0,40.6046,40.7013,40.6046,40.6785,69280.0
2018-01-02 10:20:00,71.5,71.67,71.48,71.66,119159.0,40.6785,40.7753,40.6672,40.7696,119159.0
2018-01-02 10:30:00,71.65,71.66,71.53,71.57,117588.0,40.7639,40.7696,40.6956,40.7184,117588.0
2018-01-02 10:40:00,71.57,71.62,71.38,71.39,82662.0,40.7184,40.7468,40.6103,40.616,82662.0
2018-01-02 10:50:00,71.4,71.43,71.22,71.26,73329.0,40.6217,40.6387,40.5192,40.542,73329.0
2018-01-02 11:00:00,71.25,71.38,71.2,71.25,86543.0,40.5363,40.6103,40.5079,40.5363,86543.0
2018-01-02 11:10:00,71.24,71.34,71.19,71.32,64724.0,40.5306,40.5875,40.5022,40.5761,64724.0
2018-01-02 11:20:00,71.32,71.39,70.03,71.1,459427.0,40.5761,40.616,39.8422,40.451,459427.0
2018-01-02 11:30:00,71.08,71.11,70.71,70.85,164567.0,40.4396,40.4567,40.2291,40.3087,164567.0
2018-01-02 11:40:00,70.87,70.97,70.72,70.93,94978.0,40.3201,40.377,40.2348,40.3543,94978.0
2018-01-02 11:50:00,70.94,71.02,70.88,70.93,80015.0,40.3599,40.4055,40.3258,40.3543,80015.0
2018-01-02 12:00:00,70.94,70.98,70.86,70.96,77128.0,40.3599,40.3827,40.3144,40.3713,77128.0
2018-01-02 12:10:00,70.95,71.01,70.87,70.9,88533.0,40.3656,40.3998,40.3201,40.3372,88533.0
2018-01-02 12:20:00,70.89,71.01,70.76,71.01,122952.0,40.3315,40.3998,40.2575,40.3998,122952.0
2018-01-02 12:30:00,71.0,71.09,70.97,71.04,94163.0,40.3941,40.4453,40.377,40.4168,94163.0
2018-01-02 12:40:00,71.03,71.03,70.95,70.97,72454.0,40.4112,40.4112,40.3656,40.377,72454.0
2018-01-02 12:50:00,70.96,71.07,70.96,71.07,67895.0,40.3713,40.4339,40.3713,40.4339,67895.0
2018-01-02 13:00:00,71.06,71.08,71.0,71.03,75299.0,40.4282,40.4396,40.3941,40.4112,75299.0
2018-01-02 13:10:00,71.03,71.05,70.89,70.89,78272.0,40.4112,40.4225,40.3315,40.3315,78272.0
2018-01-02 13:20:00,70.9,70.93,70.82,70.92,83912.0,40.3372,40.3543,40.2917,40.3486,83912.0
2018-01-02 13:30:00,70.92,71.02,70.91,70.99,43789.0,40.3486,40.4055,40.3429,40.3884,43789.0
2018-01-02 13:40:00,70.99,71.0,70.93,70.95,46518.0,40.3884,40.3941,40.3543,40.3656,46518.0
2018-01-02 13:50:00,70.96,71.01,70.89,70.94,71063.0,40.3713,40.3998,40.3315,40.3599,71063.0
2018-01-02 14:00:00,70.94,70.94,70.85,70.86,97734.0,40.3599,40.3599,40.3087,40.3144,97734.0
2018-01-02 14:10:00,70.85,70.99,70.8,70.95,147709.0,40.3087,40.3884,40.2803,40.3656,147709.0
2018-01-02 14:20:00,70.95,70.96,70.91,70.91,72693.0,40.3656,40.3713,40.3429,40.3429,72693.0
2018-01-02 14:30:00,70.91,70.98,70.87,70.96,110863.0,40.3429,40.3827,40.3201,40.3713,110863.0
2018-01-02 14:40:00,70.96,70.99,70.87,70.91,104869.0,40.3713,40.3884,40.3201,40.3429,104869.0
2018-01-02 14:50:00,70.91,70.94,70.9,70.92,87109.0,40.3429,40.3599,40.3372,40.3486,87109.0
2018-01-02 15:00:00,70.92,70.92,70.86,70.86,86063.0,40.3486,40.3486,40.3144,40.3144,86063.0
2018-01-02 15:10:00,70.86,70.91,70.85,70.9,83834.0,40.3144,40.3429,40.3087,40.3372,83834.0
2018-01-02 15:20:00,70.89,70.96,70.88,70.91,130837.0,40.3315,40.3713,40.3258,40.3429,130837.0
2018-01-02 15:30:00,70.91,70.94,70.83,70.9,132802.0,40.3429,40.3599,40.2974,40.3372,132802.0
2018-01-02 15:40:00,70.9,70.93,70.83,70.89,178157.0,40.3372,40.3543,40.2974,40.3315,178157.0
2018-01-02 15:50:00,70.89,70.9,70.69,70.75,541673.0,40.3315,40.3372,40.2177,40.2519,541673.0
2018-01-03 09:30:00,70.74,70.74,70.27,70.66,174054.0,40.2462,40.2462,39.9788,40.2006,174054.0
2018-01-03 09:40:00,70.65,70.95,70.58,70.89,137283.0,40.195,40.3656,40.1551,40.3315,137283.0
2018-01-03 09:50:00,70.89,70.91,70.74,70.87,117543.0,40.3315,40.3429,40.2462,40.3201,117543.0
2018-01-03 10:00:00,70.87,70.87,70.62,70.66,103743.0,40.3201,40.3201,40.1779,40.2006,103743.0
2018-01-03 10:10:00,70.66,70.74,70.5,70.53,156255.0,40.2006,40.2462,40.1096,40.1267,156255.0
2018-01-03 10:20:00,70.53,70.54,70.36,70.38,102945.0,40.1267,40.1324,40.03,40.0413,102945.0
2018-01-03 10:30:00,70.39,70.52,70.39,70.45,80295.0,40.047,40.121,40.047,40.0812,80295.0
2018-01-03 10:40:00,70.46,70.49,70.39,70.43,94420.0,40.0869,40.1039,40.047,40.0698,94420.0
2018-01-03 10:50:00,70.43,70.51,70.37,70.51,148224.0,40.0698,40.1153,40.0357,40.1153,148224.0
2018-01-03 11:00:00,70.51,70.54,70.45,70.46,99909.0,40.1153,40.1324,40.0812,40.0869,99909.0
2018-01-03 11:10:00,70.46,70.48,70.39,70.42,97672.0,40.0869,40.0982,40.047,40.0641,97672.0
2018-01-03 11:20:00,70.42,70.55,70.41,70.53,83558.0,40.0641,40.1381,40.0584,40.1267,83558.0
2018-01-03 11:30:00,70.54,70.62,70.51,70.6,89050.0,40.1324,40.1779,40.1153,40.1665,89050.0
2018-01-03 11:40:00,70.59,70.71,70.54,70.67,78477.0,40.1608,40.2291,40.1324,40.2063,78477.0
2018-01-03 11:50:00,70.66,70.67,70.59,70.6,57043.0,40.2006,40.2063,40.1608,40.1665,57043.0
2018-01-03 12:00:00,70.6,70.65,70.54,70.57,55394.0,40.1665,40.195,40.1324,40.1494,55394.0
2018-01-03 12:10:00,70.56,70.61,70.55,70.58,47824.0,40.1438,40.1722,40.1381,40.1551,47824.0
2018-01-03 12:20:00,70.59,70.6,70.5,70.51,58238.0,40.1608,40.1665,40.1096,40.1153,58238.0
2018-01-03 12:30:00,70.51,70.53,70.43,70.44,66043.0,40.1153,40.1267,40.0698,40.0755,66043.0
2018-01-03 12:40:00,70.45,70.53,70.44,70.51,60513.0,40.0812,40.1267,40.0755,40.1153,60513.0
2018-01-03 12:50:00,70.52,70.64,70.49,70.62,102704.0,40.121,40.1893,40.1039,40.1779,102704.0
2018-01-03 13:00:00,70.63,70.65,70.56,70.65,65916.0,40.1836,40.195,40.1438,40.195,65916.0
2018-01-03 13:10:00,70.65,70.72,70.6,70.71,55624.0,40.195,40.2348,40.1665,40.2291,55624.0
2018-01-03 13:20:00,70.7,70.71,70.64,70.66,53287.0,40.2234,40.2291,40.1893,40.2006,53287.0
2018-01-03 13:30:00,70.66,70.68,70.59,70.6,60264.0,40.2006,40.212,40.1608,40.1665,60264.0
2018-01-03 13:40:00,70.6,70.62,70.57,70.58,50830.0,40.1665,40.1779,40.1494,40.1551,50830.0
2018-01-03 13:50:00,70.58,70.59,70.52,70.54,90173.0,40.1551,40.1608,40.121,40.1324,90173.0
2018-01-03 14:00:00,70.54,70.55,70.39,70.44,105453.0,40.1324,40.1381,40.047,40.0755,105453.0
2018-01-03 14:10:00,70.45,70.46,70.39,70.41,83361.0,40.0812,40.0869,40.047,40.0584,83361.0
2018-01-03 14:20:00,70.41,70.46,70.34,70.34,86928.0,40.0584,40.0869,40.0186,40.0186,86928.0
2018-01-03 14:30:00,70.35,70.47,70.34,70.42,78883.0,40.0243,40.0926,40.0186,40.0641,78883.0
2018-01-03 14:40:00,70.43,70.52,70.38,70.48,112479.0,40.0698,40.121,40.0413,40.0982,112479.0
2018-01-03 14:50:00,70.48,70.57,70.48,70.53,83303.0,40.0982,40.1494,40.0982,40.1267,83303.0
2018-01-03 15:00:00,70.53,70.53,70.43,70.47,107450.0,40.1267,40.1267,40.0698,40.0926,107450.0
2018-01-03 15:10:00,70.46,70.51,70.46,70.48,93030.0,40.0869,40.1153,40.0869,40.0982,93030.0
2018-01-03 15:20:00,70.48,70.48,70.42,70.48,118147.0,40.0982,40.0982,40.0641,40.0982,118147.0
2018-01-03 15:30:00,70.48,70.49,70.35,70.35,125214.0,40.0982,40.1039,40.0243,40.0243,125214.0
2018-01-03 15:40:00,70.36,70.52,70.35,70.45,215795.0,40.03,40.121,40.0243,40.0812,215795.0
2018-01-03 15:50:00,70.45,70.55,70.42,70.45,469652.0,40.0812,40.1381,40.0641,40.0812,469652.0
2018-01-04 09:30:00,70.6,70.64,70.13,70.59,300233.0,40.1665,40.1893,39.8991,40.1608,300233.0
2018-01-04 09:40:00,70.6,70.8,70.55,70.55,142958.0,40.1665,40.2803,40.1381,40.1381,142958.0
2018-01-04 09:50:00,70.56,70.68,70.4,70.55,119607.0,40.1438,40.212,40.0527,40.1381,119607.0
2018-01-04 10:00:00,70.55,70.61,70.38,70.54,176759.0,40.1381,40.1722,40.0413,40.1324,176759.0
2018-01-04 10:10:00,70.54,70.66,70.52,70.57,100623.0,40.1324,40.2006,40.121,40.1494,100623.0
2018-01-04 10:20:00,70.57,70.61,70.52,70.56,111469.0,40.1494,40.1722,40.121,40.1438,111469.0
2018-01-04 10:30:00,70.56,70.57,70.43,70.47,109588.0,40.1438,40.1494,40.0698,40.0926,109588.0
2018-01-04 10:40:00,70.48,70.49,70.4,70.4,63823.0,40.0982,40.1039,40.0527,40.0527,63823.0
2018-01-04 10:50:00,70.41,70.45,70.35,70.45,80211.0,40.0584,40.0812,40.0243,40.0812,80211.0
2018-01-04 11:00:00,70.46,70.55,70.43,70.51,131908.0,40.0869,40.1381,40.0698,40.1153,131908.0
2018-01-04 11:10:00,70.51,70.53,70.41,70.49,85956.0,40.1153,40.1267,40.0584,40.1039,85956.0
2018-01-04 11:20:00,70.49,70.52,70.39,70.44,85890.0,40.1039,40.121,40.047,40.0755,85890.0
2018-01-04 11:30:00,70.44,70.46,70.31,70.39,101979.0,40.0755,40.0869,40.0015,40.047,101979.0
2018-01-04 11:40:00,70.39,70.4,70.35,70.39,74606.0,40.047,40.0527,40.0243,40.047,74606.0
2018-01-04 11:50:00,70.39,70.42,70.35,70.4,159931.0,40.047,40.0641,40.0243,40.0527,159931.0
2018-01-04 12:00:00,70.4,70.44,70.37,70.4,83229.0,40.0527,40.0755,40.0357,40.0527,83229.0
2018-01-04 12:10:00,70.4,70.53,70.39,70.53,149688.0,40.0527,40.1267,40.047,40.1267,149688.0
2018-01-04 12:20:00,70.53,70.54,70.45,70.48,77260.0,40.1267,40.1324,40.0812,40.0982,77260.0
2018-01-04 12:30:00,70.48,70.5,70.42,70.42,81384.0,40.0982,40.1096,40.0641,40.0641,81384.0
2018-01-04 12:40:00,70.43,70.48,70.39,70.45,117527.0,40.0698,40.0982,40.047,40.0812,117527.0
2018-01-04 12:50:00,70.44,70.48,70.42,70.47,112435.0,40.0755,40.0982,40.0641,40.0926,112435.0
2018-01-04 13:00:00,70.47,70.48,70.41,70.44,97602.0,40.0926,40.0982,40.0584,40.0755,97602.0
2018-01-04 13:10:00,70.43,70.45,70.41,70.44,61263.0,40.0698,40.0812,40.0584,40.0755,61263.0
2018-01-04 13:20:00,70.44,70.48,70.43,70.47,86226.0,40.0755,40.0982,40.0698,40.0926,86226.0
2018-01-04 13:30:00,70.47,70.48,70.45,70.46,64586.0,40.0926,40.0982,40.0812,40.0869,64586.0
2018-01-04 13:40:00,70.47,70.53,70.45,70.47,94384.0,40.0926,40.1267,40.0812,40.0926,94384.0
2018-01-04 13:50:00,70.47,70.51,70.45,70.49,81954.0,40.0926,40.1153,40.0812,40.1039,81954.0
2018-01-04 14:00:00,70.48,70.49,70.42,70.46,76934.0,40.0982,40.1039,40.0641,40.0869,76934.0
2018-01-04 14:10:00,70.47,70.48,70.43,70.43,83963.0,40.0926,40.0982,40.0698,40.0698,83963.0
2018-01-04 14:20:00,70.44,70.5,70.44,70.49,102254.0,40.0755,40.1096,40.0755,40.1039,102254.0
2018-01-04 14:30:00,70.48,70.5,70.45,70.48,79099.0,40.0982,40.1096,40.0812,40.0982,79099.0
2018-01-04 14:40:00,70.48,70.49,70.38,70.4,124029.0,40.0982,40.1039,40.0413,40.0527,124029.0
2018-01-04 14:50:00,70.4,70.4,70.37,70.38,59316.0,40.0527,40.0527,40.0357,40.0413,59316.0
2018-01-04 15:00:00,70.38,70.43,70.36,70.36,153586.0,40.0413,40.0698,40.03,40.03,153586.0
2018-01-04 15:10:00,70.36,70.42,70.36,70.4,154210.0,40.03,40.0641,40.03,40.0527,154210.0
2018-01-04 15:20:00,70.39,70.4,70.34,70.35,151569.0,40.047,40.0527,40.0186,40.0243,151569.0
2018-01-04 15:30:00,70.36,70.36,70.24,70.29,153622.0,40.03,40.03,39.9617,39.9901,153622.0
2018-01-04 15:40:00,70.28,70.32,70.23,70.26,249657.0,39.9845,40.0072,39.956,39.9731,249657.0
2018-01-04 15:50:00,70.25,70.28,70.16,70.2,480067.0,39.9674,39.9845,39.9162,39.9389,480067.0
2018-01-05 09:30:00,70.33,70.55,70.08,70.12,213553.0,40.0129,40.1381,39.8707,39.8934,213553.0
2018-01-05 09:40:00,70.12,70.3,69.87,69.9,222013.0,39.8934,39.9958,39.7512,39.7683,222013.0
2018-01-05 09:50:00,69.9,70.04,69.86,70.03,146777.0,39.7683,39.8479,39.7455,39.8422,146777.0
2018-01-05 10:00:00,70.04,70.31,70.02,70.2,154324.0,39.8479,40.0015,39.8365,39.9389,154324.0
2018-01-05 10:10:00,70.2,70.2,70.03,70.14,135395.0,39.9389,39.9389,39.8422,39.9048,135395.0
2018-01-05 10:20:00,70.13,70.2,70.06,70.09,152079.0,39.8991,39.9389,39.8593,39.8764,152079.0
2018-01-05 10:30:00,70.09,70.18,70.05,70.14,146261.0,39.8764,39.9276,39.8536,39.9048,146261.0
2018-01-05 10:40:00,70.14,70.14,70.03,70.03,97286.0,39.9048,39.9048,39.8422,39.8422,97286.0
2018-01-05 10:50:00,70.04,70.14,70.03,70.08,105973.0,39.8479,39.9048,39.8422,39.8707,105973.0
2018-01-05 11:00:00,70.08,70.26,70.07,70.24,124011.0,39.8707,39.9731,39.865,39.9617,124011.0
2018-01-05 11:10:00,70.25,70.26,70.2,70.21,132454.0,39.9674,39.9731,39.9389,39.9446,132454.0
2018-01-05 11:20:00,70.2,70.31,70.19,70.23,121668.0,39.9389,40.0015,39.9332,39.956,121668.0
2018-01-05 11:30:00,70.23,70.26,70.2,70.23,81010.0,39.956,39.9731,39.9389,39.956,81010.0
2018-01-05 11:40:00,70.24,70.26,70.2,70.23,60373.0,39.9617,39.9731,39.9389,39.956,60373.0
2018-01-05 11:50:00,70.23,70.25,70.17,70.23,114109.0,39.956,39.9674,39.9219,39.956,114109.0
2018-01-05 12:00:00,70.23,70.26,70.22,70.25,58902.0,39.956,39.9731,39.9503,39.9674,58902.0
2018-01-05 12:10:00,70.25,70.26,70.2,70.22,48148.0,39.9674,39.9731,39.9389,39.9503,48148.0
2018-01-05 12:20:00,70.22,70.28,70.21,70.21,166462.0,39.9503,39.9845,39.9446,39.9446,166462.0
2018-01-05 12:30:00,70.22,70.23,70.16,70.2,90953.0,39.9503,39.956,39.9162,39.9389,90953.0
2018-01-05 12:40:00,70.21,70.22,70.15,70.17,73430.0,39.9446,39.9503,39.9105,39.9219,73430.0
2018-01-05 12:50:00,70.17,70.18,70.11,70.13,74648.0,39.9219,39.9276,39.8877,39.8991,74648.0
2018-01-05 13:00:00,70.12,70.18,70.12,70.15,89506.0,39.8934,39.9276,39.8934,39.9105,89506.0
2018-01-05 13:10:00,70.15,70.18,70.14,70.17,47809.0,39.9105,39.9276,39.9048,39.9219,47809.0
2018-01-05 13:20:00,70.18,70.22,70.16,70.2,82788.0,39.9276,39.9503,39.9162,39.9389,82788.0
2018-01-05 13:30:00,70.19,70.2,70.14,70.14,52327.0,39.9332,39.9389,39.9048,39.9048,52327.0
2018-01-05 13:40:00,70.15,70.18,70.12,70.13,86945.0,39.9105,39.9276,39.8934,39.8991,86945.0
2018-01-05 13:50:00,70.13,70.15,70.11,70.14,114971.0,39.8991,39.9105,39.8877,39.9048,114971.0
2018-01-05 14:00:00,70.14,70.16,70.12,70.16,101471.0,39.9048,39.9162,39.8934,39.9162,101471.0
2018-01-05 14:10:00,70.16,70.18,70.15,70.15,56565.0,39.9162,39.9276,39.9105,39.9105,56565.0
2018-01-05 14:20:00,70.15,70.23,70.13,70.2,85128.0,39.9105,39.956,39.8991,39.9389,85128.0
2018-01-05 14:30:00,70.21,70.3,70.2,70.28,218955.0,39.9446,39.9958,39.9389,39.9845,218955.0
2018-01-05 14:40:00,70.28,70.31,70.22,70.22,147950.0,39.9845,40.0015,39.9503,39.9503,147950.0
2018-01-05 14:50:00,70.22,70.23,70.14,70.17,63906.0,39.9503,39.956,39.9048,39.9219,63906.0
2018-01-05 15:00:00,70.17,70.26,70.16,70.25,53675.0,39.9219,39.9731,39.9162,39.9674,53675.0
2018-01-05 15:10:00,70.24,70.25,70.21,70.21,92489.0,39.9617,39.9674,39.9446,39.9446,92489.0
2018-01-05 15:20:00,70.22,70.22,70.17,70.21,78850.0,39.9503,39.9503,39.9219,39.9446,78850.0
2018-01-05 15:30:00,70.2,70.27,70.19,70.23,143689.0,39.9389,39.9788,39.9332,39.956,143689.0
2018-01-05 15:40:00,70.23,70.38,70.22,70.34,258484.0,39.956,40.0413,39.9503,40.0186,258484.0
2018-01-05 15:50:00,70.34,70.45,70.33,70.38,491457.0,40.0186,40.0812,40.0129,40.0413,491457.0
2018-01-08 09:30:00,70.29,70.44,70.17,70.3,322011.0,39.9901,40.0755,39.9219,39.9958,322011.0
2018-01-08 09:40:00,70.3,70.49,70.29,70.47,151991.0,39.9958,40.1039,39.9901,40.0926,151991.0
2018-01-08 09:50:00,70.47,70.54,70.31,70.34,136717.0,40.0926,40.1324,40.0015,40.0186,136717.0
2018-01-08 10:00:00,70.34,70.37,70.19,70.28,110969.0,40.0186,40.0357,39.9332,39.9845,110969.0
2018-01-08 10:10:00,70.26,70.28,70.13,70.17,100864.0,39.9731,39.9845,39.8991,39.9219,100864.0
2018-01-08 10:20:00,70.17,70.26,70.16,70.22,94183.0,39.9219,39.9731,39.9162,39.9503,94183.0
2018-01-08 10:30:00,70.22,70.26,70.19,70.23,65660.0,39.9503,39.9731,39.9332,39.956,65660.0
2018-01-08 10:40:00,70.23,70.26,70.21,70.25,72143.0,39.956,39.9731,39.9446,39.9674,72143.0
2018-01-08 10:50:00,70.25,70.29,70.08,70.09,79803.0,39.9674,39.9901,39.8707,39.8764,79803.0
2018-01-08 11:00:00,70.08,70.17,70.06,70.06,94183.0,39.8707,39.9219,39.8593,39.8593,94183.0
2018-01-08 11:10:00,70.05,70.06,69.96,69.96,148499.0,39.8536,39.8593,39.8024,39.8024,148499.0
2018-01-08 11:20:00,69.97,69.99,69.91,69.94,103137.0,39.8081,39.8195,39.7739,39.791,103137.0
2018-01-08 11:30:00,69.95,69.95,69.9,69.91,68262.0,39.7967,39.7967,39.7683,39.7739,68262.0
2018-01-08 11:40:00,69.92,69.92,69.89,69.91,52161.0,39.7796,39.7796,39.7626,39.7739,52161.0
2018-01-08 11:50:00,69.91,69.97,69.87,69.89,87699.0,39.7739,39.8081,39.7512,39.7626,87699.0
2018-01-08 12:00:00,69.89,69.97,69.88,69.92,71087.0,39.7626,39.8081,39.7569,39.7796,71087.0
2018-01-08 12:10:00,69.93,69.96,69.82,69.95,109677.0,39.7853,39.8024,39.7227,39.7967,109677.0
2018-01-08 12:20:00,69.95,70.02,69.91,69.99,87311.0,39.7967,39.8365,39.7739,39.8195,87311.0
2018-01-08 12:30:00,70.0,70.08,69.98,70.05,73228.0,39.8252,39.8707,39.8138,39.8536,73228.0
2018-01-08 12:40:00,70.05,70.11,70.04,70.06,80795.0,39.8536,39.8877,39.8479,39.8593,80795.0
2018-01-08 12:50:00,70.07,70.1,70.02,70.05,80359.0,39.865,39.882,39.8365,39.8536,80359.0
2018-01-08 13:00:00,70.05,70.13,70.05,70.09,118021.0,39.8536,39.8991,39.8536,39.8764,118021.0
2018-01-08 13:10:00,70.08,70.23,70.08,70.23,64597.0,39.8707,39.956,39.8707,39.956,64597.0
2018-01-08 13:20:00,70.22,70.35,70.21,70.34,63347.0,39.9503,40.0243,39.9446,40.0186,63347.0
2018-01-08 13:30:00,70.33,70.36,70.31,70.35,62159.0,40.0129,40.03,40.0015,40.0243,62159.0
2018-01-08 13:40:00,70.35,70.41,70.32,70.32,90367.0,40.0243,40.0584,40.0072,40.0072,90367.0
2018-01-08 13:50:00,70.33,70.4,70.31,70.38,75597.0,40.0129,40.0527,40.0015,40.0413,75597.0
2018-01-08 14:00:00,70.39,70.42,70.36,70.4,70067.0,40.047,40.0641,40.03,40.0527,70067.0
2018-01-08 14:10:00,70.41,70.41,70.34,70.36,69458.0,40.0584,40.0584,40.0186,40.03,69458.0
2018-01-08 14:20:00,70.36,70.4,70.28,70.29,80966.0,40.03,40.0527,39.9845,39.9901,80966.0
2018-01-08 14:30:00,70.29,70.31,70.2,70.23,75772.0,39.9901,40.0015,39.9389,39.956,75772.0
2018-01-08 14:40:00,70.23,70.28,70.23,70.27,62071.0,39.956,39.9845,39.956,39.9788,62071.0
2018-01-08 14:50:00,70.26,70.37,70.26,70.36,79922.0,39.9731,40.0357,39.9731,40.03,79922.0
2018-01-08 15:00:00,70.36,70.38,70.3,70.34,102037.0,40.03,40.0413,39.9958,40.0186,102037.0
2018-01-08 15:10:00,70.34,70.34,70.22,70.22,98807.0,40.0186,40.0186,39.9503,39.9503,98807.0
2018-01-08 15:20:00,70.23,70.26,70.14,70.16,117158.0,39.956,39.9731,39.9048,39.9162,117158.0
2018-01-08 15:30:00,70.16,70.24,70.15,70.22,135000.0,39.9162,39.9617,39.9105,39.9503,135000.0
2018-01-08 15:40:00,70.22,70.3,70.21,70.29,186243.0,39.9503,39.9958,39.9446,39.9901,186243.0
2018-01-08 15:50:00,70.3,70.36,70.26,70.29,550674.0,39.9958,40.03,39.9731,39.9901,550674.0
2018-01-09 09:30:00,70.59,70.77,70.37,70.46,192132.0,40.1608,40.2632,40.0357,40.0869,192132.0
2018-01-09 09:40:00,70.47,70.54,70.24,70.29,97675.0,40.0926,40.1324,39.9617,39.9901,97675.0
2018-01-09 09:50:00,70.31,70.38,70.1,70.17,150519.0,40.0015,40.0413,39.882,39.9219,150519.0
2018-01-09 10:00:00,70.18,70.34,70.17,70.33,89901.0,39.9276,40.0186,39.9219,40.0129,89901.0
2018-01-09 10:10:00,70.33,70.35,70.12,70.23,129540.0,40.0129,40.0243,39.8934,39.956,129540.0
2018-01-09 10:20:00,70.23,70.34,70.17,70.26,108332.0,39.956,40.0186,39.9219,39.9731,108332.0
2018-01-09 10:30:00,70.27,70.35,70.22,70.27,83163.0,39.9788,40.0243,39.9503,39.9788,83163.0
2018-01-09 10:40:00,70.28,70.41,70.25,70.4,69496.0,39.9845,40.0584,39.9674,40.0527,69496.0
2018-01-09 10:50:00,70.39,70.46,70.32,70.39,75254.0,40.047,40.0869,40.0072,40.047,75254.0
2018-01-09 11:00:00,70.38,70.4,70.22,70.36,87483.0,40.0413,40.0527,39.9503,40.03,87483.0
2018-01-09 11:10:00,70.35,70.38,70.24,70.29,95487.0,40.0243,40.0413,39.9617,39.9901,95487.0
2018-01-09 11:20:00,70.29,70.35,70.22,70.27,61768.0,39.9901,40.0243,39.9503,39.9788,61768.0
2018-01-09 11:30:00,70.27,70.33,70.11,70.14,142767.0,39.9788,40.0129,39.8877,39.9048,142767.0
2018-01-09 11:40:00,70.15,70.18,70.09,70.14,61510.0,39.9105,39.9276,39.8764,39.9048,61510.0
2018-01-09 11:50:00,70.14,70.15,70.07,70.11,65844.0,39.9048,39.9105,39.865,39.8877,65844.0
2018-01-09 12:00:00,70.11,70.12,70.03,70.08,56438.0,39.8877,39.8934,39.8422,39.8707,56438.0
2018-01-09 12:10:00,70.08,70.12,70.06,70.08,31950.0,39.8707,39.8934,39.8593,39.8707,31950.0
2018-01-09 12:20:00,70.08,70.09,69.91,69.91,92408.0,39.8707,39.8764,39.7739,39.7739,92408.0
2018-01-09 12:30:00,69.93,69.93,69.6,69.61,186261.0,39.7853,39.7853,39.5976,39.6033,186261.0
2018-01-09 12:40:00,69.6,69.67,69.4,69.62,203047.0,39.5976,39.6374,39.4838,39.609,203047.0
2018-01-09 12:50:00,69.62,69.66,69.54,69.56,96312.0,39.609,39.6317,39.5634,39.5748,96312.0
2018-01-09 13:00:00,69.56,69.63,69.55,69.61,97397.0,39.5748,39.6146,39.5691,39.6033,97397.0
2018-01-09 13:10:00,69.61,69.61,69.51,69.53,77133.0,39.6033,39.6033,39.5464,39.5578,77133.0
2018-01-09 13:20:00,69.54,69.67,69.49,69.64,116329.0,39.5634,39.6374,39.535,39.6203,116329.0
2018-01-09 13:30:00,69.65,69.66,69.59,69.6,67433.0,39.626,39.6317,39.5919,39.5976,67433.0
2018-01-09 13:40:00,69.6,69.64,69.54,69.64,74265.0,39.5976,39.6203,39.5634,39.6203,74265.0
2018-01-09 13:50:00,69.63,69.68,69.61,69.65,95642.0,39.6146,39.6431,39.6033,39.626,95642.0
2018-01-09 14:00:00,69.65,69.69,69.64,69.68,81200.0,39.626,39.6488,39.6203,39.6431,81200.0
2018-01-09 14:10:00,69.69,69.7,69.64,69.66,107348.0,39.6488,39.6545,39.6203,39.6317,107348.0
2018-01-09 14:20:00,69.66,69.71,69.65,69.71,63497.0,39.6317,39.6602,39.626,39.6602,63497.0
2018-01-09 14:30:00,69.71,69.71,69.62,69.64,111768.0,39.6602,39.6602,39.609,39.6203,111768.0
2018-01-09 14:40:00,69.64,69.69,69.62,69.68,109843.0,39.6203,39.6488,39.609,39.6431,109843.0
2018-01-09 14:50:00,69.68,69.73,69.65,69.7,49443.0,39.6431,39.6715,39.626,39.6545,49443.0
2018-01-09 15:00:00,69.7,69.75,69.67,69.71,90835.0,39.6545,39.6829,39.6374,39.6602,90835.0
2018-01-09 15:10:00,69.71,69.73,69.62,69.66,116557.0,39.6602,39.6715,39.609,39.6317,116557.0
2018-01-09 15:20:00,69.65,69.66,69.55,69.56,146852.0,39.626,39.6317,39.5691,39.5748,146852.0
2018-01-09 15:30:00,69.56,69.73,69.56,69.72,163720.0,39.5748,39.6715,39.5748,39.6659,163720.0
2018-01-09 15:40:00,69.71,69.71,69.57,69.59,200329.0,39.6602,39.6602,39.5805,39.5919,200329.0
2018-01-09 15:50:00,69.59,69.67,69.52,69.59,460809.0,39.5919,39.6374,39.5521,39.5919,460809.0
2018-01-10 09:30:00,69.82,69.88,69.19,69.31,529585.0,39.7227,39.7569,39.3643,39.4326,529585.0
2018-01-10 09:40:00,69.32,69.34,68.87,69.11,226369.0,39.4383,39.4497,39.1823,39.3188,226369.0
2018-01-10 09:50:00,69.11,69.33,69.07,69.32,180659.0,39.3188,39.444,39.296,39.4383,180659.0
2018-01-10 10:00:00,69.33,69.64,69.22,69.51,187533.0,39.444,39.6203,39.3814,39.5464,187533.0
2018-01-10 10:10:00,69.5,69.69,69.44,69.6,117666.0,39.5407,39.6488,39.5066,39.5976,117666.0
2018-01-10 10:20:00,69.61,69.72,69.49,69.72,93681.0,39.6033,39.6659,39.535,39.6659,93681.0
2018-01-10 10:30:00,69.73,69.92,69.7,69.89,108499.0,39.6715,39.7796,39.6545,39.7626,108499.0
2018-01-10 10:40:00,69.89,69.91,69.77,69.8,92780.0,39.7626,39.7739,39.6943,39.7114,92780.0
2018-01-10 10:50:00,69.8,70.11,69.74,70.11,139259.0,39.7114,39.8877,39.6772,39.8877,139259.0
2018-01-10 11:00:00,70.11,70.18,70.08,70.14,139911.0,39.8877,39.9276,39.8707,39.9048,139911.0
2018-01-10 11:10:00,70.15,70.31,70.13,70.31,145166.0,39.9105,40.0015,39.8991,40.0015,145166.0
2018-01-10 11:20:00,70.31,70.32,70.22,70.25,126637.0,40.0015,40.0072,39.9503,39.9674,126637.0
2018-01-10 11:30:00,70.25,70.27,70.12,70.24,119695.0,39.9674,39.9788,39.8934,39.9617,119695.0
2018-01-10 11:40:00,70.23,70.37,70.21,70.36,94063.0,39.956,40.0357,39.9446,40.03,94063.0
2018-01-10 11:50:00,70.36,70.42,70.31,70.33,116363.0,40.03,40.0641,40.0015,40.0129,116363.0
2018-01-10 12:00:00,70.33,70.39,70.29,70.33,103708.0,40.0129,40.047,39.9901,40.0129,103708.0
2018-01-10 12:10:00,70.32,70.33,70.14,70.15,52487.0,40.0072,40.0129,39.9048,39.9105,52487.0
2018-01-10 12:20:00,70.14,70.15,70.05,70.07,76614.0,39.9048,39.9105,39.8536,39.865,76614.0
2018-01-10 12:30:00,70.08,70.11,70.04,70.04,73953.0,39.8707,39.8877,39.8479,39.8479,73953.0
2018-01-10 12:40:00,70.03,70.05,69.97,70.01,51789.0,39.8422,39.8536,39.8081,39.8308,51789.0
2018-01-10 12:50:00,70.02,70.02,69.96,70.01,47861.0,39.8365,39.8365,39.8024,39.8308,47861.0
2018-01-10 13:00:00,70.01,70.15,70.0,70.13,75280.0,39.8308,39.9105,39.8252,39.8991,75280.0
2018-01-10 13:10:00,70.13,70.17,70.09,70.14,69958.0,39.8991,39.9219,39.8764,39.9048,69958.0
2018-01-10 13:20:00,70.15,70.15,70.06,70.12,72428.0,39.9105,39.9105,39.8593,39.8934,72428.0
2018-01-10 13:30:00,70.13,70.19,70.11,70.16,67050.0,39.8991,39.9332,39.8877,39.9162,67050.0
2018-01-10 13:40:00,70.17,70.2,70.14,70.16,72229.0,39.9219,39.9389,39.9048,39.9162,72229.0
2018-01-10 13:50:00,70.16,70.21,70.15,70.2,124068.0,39.9162,39.9446,39.9105,39.9389,124068.0
2018-01-10 14:00:00,70.2,70.27,70.19,70.25,92863.0,39.9389,39.9788,39.9332,39.9674,92863.0
2018-01-10 14:10:00,70.24,70.25,70.16,70.19,71379.0,39.9617,39.9674,39.9162,39.9332,71379.0
2018-01-10 14:20:00,70.19,70.24,70.17,70.23,92272.0,39.9332,39.9617,39.9219,39.956,92272.0
2018-01-10 14:30:00,70.23,70.25,70.15,70.23,84403.0,39.956,39.9674,39.9105,39.956,84403.0
2018-01-10 14:40:00,70.24,70.34,70.23,70.33,74225.0,39.9617,40.0186,39.956,40.0129,74225.0
2018-01-10 14:50:00,70.33,70.39,70.3,70.35,75536.0,40.0129,40.047,39.9958,40.0243,75536.0
2018-01-10 15:00:00,70.35,70.36,70.3,70.34,93986.0,40.0243,40.03,39.9958,40.0186,93986.0
2018-01-10 15:10:00,70.34,70.34,70.21,70.23,111783.0,40.0186,40.0186,39.9446,39.956,111783.0
2018-01-10 15:20:00,70.24,70.26,70.2,70.26,103486.0,39.9617,39.9731,39.9389,39.9731,103486.0
2018-01-10 15:30:00,70.26,70.35,70.21,70.34,139184.0,39.9731,40.0243,39.9446,40.0186,139184.0
2018-01-10 15:40:00,70.34,70.38,70.31,70.31,186148.0,40.0186,40.0413,40.0015,40.0015,186148.0
2018-01-10 15:50:00,70.31,70.36,70.28,70.31,478017.0,40.0015,40.03,39.9845,40.0015,478017.0
2018-01-11 09:30:00,70.31,70.52,70.25,70.47,534211.0,40.0015,40.121,39.9674,40.0926,534211.0
2018-01-11 09:40:00,70.47,70.58,70.43,70.44,451229.0,40.0926,40.1551,40.0698,40.0755,451229.0
2018-01-11 09:50:00,70.44,70.6,70.43,70.54,160150.0,40.0755,40.1665,40.0698,40.1324,160150.0
2018-01-11 10:00:00,70.54,70.73,70.46,70.68,285690.0,40.1324,40.2405,40.0869,40.212,285690.0
2018-01-11 10:10:00,70.68,70.92,70.67,70.87,195277.0,40.212,40.3486,40.2063,40.3201,195277.0
2018-01-11 10:20:00,70.86,70.93,70.82,70.91,202892.0,40.3144,40.3543,40.2917,40.3429,202892.0
2018-01-11 10:30:00,70.91,71.04,70.82,70.82,246429.0,40.3429,40.4168,40.2917,40.2917,246429.0
2018-01-11 10:40:00,70.83,70.83,70.61,70.7,178102.0,40.2974,40.2974,40.1722,40.2234,178102.0
2018-01-11 10:50:00,70.71,70.72,70.52,70.6,136519.0,40.2291,40.2348,40.121,40.1665,136519.0
2018-01-11 11:00:00,70.6,70.67,70.58,70.63,101491.0,40.1665,40.2063,40.1551,40.1836,101491.0
2018-01-11 11:10:00,70.62,70.63,70.44,70.49,276372.0,40.1779,40.1836,40.0755,40.1039,276372.0
2018-01-11 11:20:00,70.48,70.51,70.35,70.39,105597.0,40.0982,40.1153,40.0243,40.047,105597.0
2018-01-11 11:30:00,70.39,70.42,70.3,70.33,96589.0,40.047,40.0641,39.9958,40.0129,96589.0
2018-01-11 11:40:00,70.31,70.34,70.2,70.22,78015.0,40.0015,40.0186,39.9389,39.9503,78015.0
2018-01-11 11:50:00,70.23,70.27,70.16,70.17,101226.0,39.956,39.9788,39.9162,39.9219,101226.0
2018-01-11 12:00:00,70.17,70.17,70.04,70.14,145693.0,39.9219,39.9219,39.8479,39.9048,145693.0
2018-01-11 12:10:00,70.14,70.19,70.09,70.13,115268.0,39.9048,39.9332,39.8764,39.8991,115268.0
2018-01-11 12:20:00,70.12,70.12,70.03,70.1,126502.0,39.8934,39.8934,39.8422,39.882,126502.0
2018-01-11 12:30:00,70.1,70.23,70.08,70.23,51273.0,39.882,39.956,39.8707,39.956,51273.0
2018-01-11 12:40:00,70.23,70.24,70.17,70.2,45884.0,39.956,39.9617,39.9219,39.9389,45884.0
2018-01-11 12:50:00,70.2,70.26,70.17,70.2,49743.0,39.9389,39.9731,39.9219,39.9389,49743.0
2018-01-11 13:00:00,70.21,70.26,70.19,70.23,53200.0,39.9446,39.9731,39.9332,39.956,53200.0
2018-01-11 13:10:00,70.22,70.27,70.22,70.27,65125.0,39.9503,39.9788,39.9503,39.9788,65125.0
2018-01-11 13:20:00,70.27,70.3,70.24,70.27,46166.0,39.9788,39.9958,39.9617,39.9788,46166.0
2018-01-11 13:30:00,70.27,70.29,70.24,70.25,70024.0,39.9788,39.9901,39.9617,39.9674,70024.0
2018-01-11 13:40:00,70.25,70.3,70.24,70.28,82268.0,39.9674,39.9958,39.9617,39.9845,82268.0
2018-01-11 13:50:00,70.28,70.3,70.25,70.26,97558.0,39.9845,39.9958,39.9674,39.9731,97558.0
2018-01-11 14:00:00,70.26,70.27,70.22,70.23,89706.0,39.9731,39.9788,39.9503,39.956,89706.0
2018-01-11 14:10:00,70.24,70.24,70.17,70.18,96620.0,39.9617,39.9617,39.9219,39.9276,96620.0
2018-01-11 14:20:00,70.19,70.23,70.18,70.21,81636.0,39.9332,39.956,39.9276,39.9446,81636.0
2018-01-11 14:30:00,70.22,70.23,70.14,70.15,98083.0,39.9503,39.956,39.9048,39.9105,98083.0
2018-01-11 14:40:00,70.14,70.17,70.13,70.17,123670.0,39.9048,39.9219,39.8991,39.9219,123670.0
2018-01-11 14:50:00,70.18,70.2,70.15,70.16,97820.0,39.9276,39.9389,39.9105,39.9162,97820.0
2018-01-11 15:00:00,70.16,70.22,70.15,70.19,112111.0,39.9162,39.9503,39.9105,39.9332,112111.0
2018-01-11 15:10:00,70.2,70.29,70.17,70.28,105797.0,39.9389,39.9901,39.9219,39.9845,105797.0
2018-01-11 15:20:00,70.27,70.41,70.27,70.38,207413.0,39.9788,40.0584,39.9788,40.0413,207413.0
2018-01-11 15:30:00,70.39,70.39,70.28,70.31,130329.0,40.047,40.047,39.9845,40.0015,130329.0
2018-01-11 15:40:00,70.31,70.33,70.27,70.3,169586.0,40.0015,40.0129,39.9788,39.9958,169586.0
2018-01-11 15:50:00,70.3,70.33,70.21,70.29,396548.0,39.9958,40.0129,39.9446,39.9901,396548.0
2018-01-12 09:30:00,70.21,70.37,69.89,70.36,191816.0,39.9446,40.0357,39.7626,40.03,191816.0
2018-01-12 09:40:00,70.37,70.46,70.2,70.38,176915.0,40.0357,40.0869,39.9389,40.0413,176915.0
2018-01-12 09:50:00,70.39,70.4,70.09,70.15,142776.0,40.047,40.0527,39.8764,39.9105,142776.0
2018-01-12 10:00:00,70.15,70.26,69.92,69.95,130424.0,39.9105,39.9731,39.7796,39.7967,130424.0
2018-01-12 10:10:00,69.96,70.19,69.95,70.12,139803.0,39.8024,39.9332,39.7967,39.8934,139803.0
2018-01-12 10:20:00,70.11,70.24,70.1,70.14,137395.0,39.8877,39.9617,39.882,39.9048,137395.0
2018-01-12 10:30:00,70.15,70.3,70.09,70.25,128190.0,39.9105,39.9958,39.8764,39.9674,128190.0
2018-01-12 10:40:00,70.25,70.26,70.13,70.24,84994.0,39.9674,39.9731,39.8991,39.9617,84994.0
2018-01-12 10:50:00,70.25,70.26,70.08,70.1,117061.0,39.9674,39.9731,39.8707,39.882,117061.0
2018-01-12 11:00:00,70.11,70.11,69.98,70.02,118383.0,39.8877,39.8877,39.8138,39.8365,118383.0
2018-01-12 11:10:00,70.03,70.11,69.98,70.1,104546.0,39.8422,39.8877,39.8138,39.882,104546.0
2018-01-12 11:20:00,70.1,70.22,70.02,70.05,89922.0,39.882,39.9503,39.8365,39.8536,89922.0
2018-01-12 11:30:00,70.05,70.12,70.05,70.1,110787.0,39.8536,39.8934,39.8536,39.882,110787.0
2018-01-12 11:40:00,70.11,70.11,70.01,70.06,72074.0,39.8877,39.8877,39.8308,39.8593,72074.0
2018-01-12 11:50:00,70.07,70.07,70.0,70.07,83426.0,39.865,39.865,39.8252,39.865,83426.0
2018-01-12 12:00:00,70.07,70.09,69.95,69.96,76241.0,39.865,39.8764,39.7967,39.8024,76241.0
2018-01-12 12:10:00,69.96,69.99,69.91,69.94,91740.0,39.8024,39.8195,39.7739,39.791,91740.0
2018-01-12 12:20:00,69.94,69.99,69.83,69.86,156650.0,39.791,39.8195,39.7284,39.7455,156650.0
2018-01-12 12:30:00,69.86,69.86,69.72,69.73,109587.0,39.7455,39.7455,39.6659,39.6715,109587.0
2018-01-12 12:40:00,69.73,69.8,69.7,69.8,98233.0,39.6715,39.7114,39.6545,39.7114,98233.0
2018-01-12 12:50:00,69.8,69.8,69.71,69.75,80854.0,39.7114,39.7114,39.6602,39.6829,80854.0
2018-01-12 13:00:00,69.75,69.81,69.74,69.79,88378.0,39.6829,39.7171,39.6772,39.7057,88378.0
2018-01-12 13:10:00,69.79,69.82,69.72,69.77,99171.0,39.7057,39.7227,39.6659,39.6943,99171.0
2018-01-12 13:20:00,69.77,69.79,69.63,69.67,99303.0,39.6943,39.7057,39.6146,39.6374,99303.0
2018-01-12 13:30:00,69.68,69.79,69.66,69.75,83233.0,39.6431,39.7057,39.6317,39.6829,83233.0
2018-01-12 13:40:00,69.75,69.83,69.75,69.8,77032.0,39.6829,39.7284,39.6829,39.7114,77032.0
2018-01-12 13:50:00,69.79,69.87,69.78,69.84,135558.0,39.7057,39.7512,39.7,39.7341,135558.0
2018-01-12 14:00:00,69.84,69.89,69.82,69.85,94194.0,39.7341,39.7626,39.7227,39.7398,94194.0
2018-01-12 14:10:00,69.85,69.9,69.82,69.83,100599.0,39.7398,39.7683,39.7227,39.7284,100599.0
2018-01-12 14:20:00,69.83,69.88,69.82,69.85,92949.0,39.7284,39.7569,39.7227,39.7398,92949.0
2018-01-12 14:30:00,69.86,69.9,69.73,69.75,123604.0,39.7455,39.7683,39.6715,39.6829,123604.0
2018-01-12 14:40:00,69.74,69.79,69.66,69.73,107169.0,39.6772,39.7057,39.6317,39.6715,107169.0
2018-01-12 14:50:00,69.73,69.75,69.67,69.69,110893.0,39.6715,39.6829,39.6374,39.6488,110893.0
2018-01-12 15:00:00,69.69,69.7,69.64,69.66,94689.0,39.6488,39.6545,39.6203,39.6317,94689.0
2018-01-12 15:10:00,69.65,69.66,69.54,69.55,116838.0,39.626,39.6317,39.5634,39.5691,116838.0
2018-01-12 15:20:00,69.54,69.65,69.53,69.61,199691.0,39.5634,39.626,39.5578,39.6033,199691.0
2018-01-12 15:30:00,69.62,69.71,69.57,69.62,167756.0,39.609,39.6602,39.5805,39.609,167756.0
2018-01-12 15:40:00,69.62,69.75,69.61,69.73,308727.0,39.609,39.6829,39.6033,39.6715,308727.0
2018-01-12 15:50:00,69.73,69.74,69.57,69.61,699010.0,39.6715,39.6772,39.5805,39.6033,699010.0
2018-01-16 09:30:00,69.84,69.84,69.38,69.74,353553.0,39.7341,39.7341,39.4724,39.6772,353553.0
2018-01-16 09:40:00,69.74,69.93,69.65,69.82,223235.0,39.6772,39.7853,39.626,39.7227,223235.0
2018-01-16 09:50:00,69.82,69.91,69.61,69.63,126846.0,39.7227,39.7739,39.6033,39.6146,126846.0
2018-01-16 10:00:00,69.63,69.69,69.47,69.53,192145.0,39.6146,39.6488,39.5236,39.5578,192145.0
2018-01-16 10:10:00,69.52,69.58,69.36,69.57,240221.0,39.5521,39.5862,39.461,39.5805,240221.0
2018-01-16 10:20:00,69.57,69.59,69.3,69.44,120800.0,39.5805,39.5919,39.4269,39.5066,120800.0
2018-01-16 10:30:00,69.44,69.44,69.14,69.23,206541.0,39.5066,39.5066,39.3359,39.3871,206541.0
2018-01-16 10:40:00,69.24,69.31,69.16,69.24,110513.0,39.3928,39.4326,39.3473,39.3928,110513.0
2018-01-16 10:50:00,69.24,69.32,69.11,69.13,140989.0,39.3928,39.4383,39.3188,39.3302,140989.0
2018-01-16 11:00:00,69.13,69.17,69.09,69.13,141115.0,39.3302,39.3529,39.3074,39.3302,141115.0
2018-01-16 11:10:00,69.13,69.14,68.94,69.08,253813.0,39.3302,39.3359,39.2221,39.3017,253813.0
2018-01-16 11:20:00,69.07,69.12,68.89,68.95,194254.0,39.296,39.3245,39.1936,39.2278,194254.0
2018-01-16 11:30:00,68.94,68.95,68.77,68.89,223714.0,39.2221,39.2278,39.1254,39.1936,223714.0
2018-01-16 11:40:00,68.89,68.9,68.64,68.75,195166.0,39.1936,39.1993,39.0514,39.114,195166.0
2018-01-16 11:50:00,68.74,68.95,68.68,68.95,191394.0,39.1083,39.2278,39.0742,39.2278,191394.0
2018-01-16 12:00:00,68.95,68.95,68.76,68.9,150476.0,39.2278,39.2278,39.1197,39.1993,150476.0
2018-01-16 12:10:00,68.91,68.92,68.81,68.83,101397.0,39.205,39.2107,39.1481,39.1595,101397.0
2018-01-16 12:20:00,68.82,68.83,68.72,68.81,112371.0,39.1538,39.1595,39.0969,39.1481,112371.0
2018-01-16 12:30:00,68.81,68.86,68.79,68.82,68942.0,39.1481,39.1766,39.1367,39.1538,68942.0
2018-01-16 12:40:00,68.82,68.84,68.65,68.67,188258.0,39.1538,39.1652,39.0571,39.0685,188258.0
2018-01-16 12:50:00,68.67,68.79,68.64,68.76,96011.0,39.0685,39.1367,39.0514,39.1197,96011.0
2018-01-16 13:00:00,68.77,68.85,68.76,68.83,119535.0,39.1254,39.1709,39.1197,39.1595,119535.0
2018-01-16 13:10:00,68.84,68.92,68.83,68.89,129115.0,39.1652,39.2107,39.1595,39.1936,129115.0
2018-01-16 13:20:00,68.9,68.92,68.83,68.86,68929.0,39.1993,39.2107,39.1595,39.1766,68929.0
2018-01-16 13:30:00,68.86,68.87,68.71,68.74,77763.0,39.1766,39.1823,39.0912,39.1083,77763.0
2018-01-16 13:40:00,68.74,68.78,68.6,68.6,145993.0,39.1083,39.1311,39.0286,39.0286,145993.0
2018-01-16 13:50:00,68.6,68.64,68.56,68.63,114892.0,39.0286,39.0514,39.0059,39.0457,114892.0
2018-01-16 14:00:00,68.63,68.71,68.54,68.65,239248.0,39.0457,39.0912,38.9945,39.0571,239248.0
2018-01-16 14:10:00,68.66,68.74,68.62,68.67,100693.0,39.0628,39.1083,39.04,39.0685,100693.0
2018-01-16 14:20:00,68.67,68.72,68.57,68.58,184694.0,39.0685,39.0969,39.0116,39.0173,184694.0
2018-01-16 14:30:00,68.59,68.67,68.48,68.49,224188.0,39.023,39.0685,38.9604,38.9661,224188.0
2018-01-16 14:40:00,68.49,68.53,68.24,68.31,226513.0,38.9661,38.9888,38.8238,38.8637,226513.0
2018-01-16 14:50:00,68.32,68.53,68.32,68.52,151286.0,38.8693,38.9888,38.8693,38.9831,151286.0
2018-01-16 15:00:00,68.51,68.88,68.44,68.88,360360.0,38.9774,39.188,38.9376,39.188,360360.0
2018-01-16 15:10:00,68.88,68.96,68.77,68.9,239869.0,39.188,39.2335,39.1254,39.1993,239869.0
2018-01-16 15:20:00,68.9,68.98,68.86,68.96,173954.0,39.1993,39.2448,39.1766,39.2335,173954.0
2018-01-16 15:30:00,68.95,68.98,68.84,68.96,178327.0,39.2278,39.2448,39.1652,39.2335,178327.0
2018-01-16 15:40:00,68.96,68.97,68.85,68.91,222959.0,39.2335,39.2392,39.1709,39.205,222959.0
2018-01-16 15:50:00,68.9,68.94,68.8,68.92,744969.0,39.1993,39.2221,39.1424,39.2107,744969.0
2018-01-17 09:30:00,69.12,69.45,68.98,69.15,269499.0,39.3245,39.5122,39.2448,39.3416,269499.0
2018-01-17 09:40:00,69.16,69.23,69.04,69.15,205799.0,39.3473,39.3871,39.279,39.3416,205799.0
2018-01-17 09:50:00,69.17,69.36,69.16,69.25,185887.0,39.3529,39.461,39.3473,39.3985,185887.0
2018-01-17 10:00:00,69.25,69.4,69.22,69.24,86307.0,39.3985,39.4838,39.3814,39.3928,86307.0
2018-01-17 10:10:00,69.25,69.37,69.23,69.32,71954.0,39.3985,39.4667,39.3871,39.4383,71954.0
2018-01-17 10:20:00,69.33,69.51,69.31,69.5,107053.0,39.444,39.5464,39.4326,39.5407,107053.0
2018-01-17 10:30:00,69.51,69.63,69.48,69.5,103006.0,39.5464,39.6146,39.5293,39.5407,103006.0
2018-01-17 10:40:00,69.5,69.58,69.39,69.42,119134.0,39.5407,39.5862,39.4781,39.4952,119134.0
2018-01-17 10:50:00,69.42,69.5,69.37,69.5,90848.0,39.4952,39.5407,39.4667,39.5407,90848.0
2018-01-17 11:00:00,69.49,69.55,69.42,69.45,119223.0,39.535,39.5691,39.4952,39.5122,119223.0
2018-01-17 11:10:00,69.45,69.71,69.44,69.65,195063.0,39.5122,39.6602,39.5066,39.626,195063.0
2018-01-17 11:20:00,69.65,69.71,69.59,69.7,85844.0,39.626,39.6602,39.5919,39.6545,85844.0
2018-01-17 11:30:00,69.7,69.81,69.67,69.69,128274.0,39.6545,39.7171,39.6374,39.6488,128274.0
2018-01-17 11:40:00,69.69,69.75,69.6,69.74,91842.0,39.6488,39.6829,39.5976,39.6772,91842.0
2018-01-17 11:50:00,69.75,69.86,69.73,69.82,91883.0,39.6829,39.7455,39.6715,39.7227,91883.0
2018-01-17 12:00:00,69.83,69.88,69.79,69.84,80372.0,39.7284,39.7569,39.7057,39.7341,80372.0
2018-01-17 12:10:00,69.84,69.87,69.81,69.84,99908.0,39.7341,39.7512,39.7171,39.7341,99908.0
2018-01-17 12:20:00,69.84,69.9,69.83,69.88,141262.0,39.7341,39.7683,39.7284,39.7569,141262.0
2018-01-17 12:30:00,69.89,69.94,69.81,69.93,143978.0,39.7626,39.791,39.7171,39.7853,143978.0
2018-01-17 12:40:00,69.93,70.0,69.93,69.97,127003.0,39.7853,39.8252,39.7853,39.8081,127003.0
2018-01-17 12:50:00,69.97,70.14,69.97,70.14,204734.0,39.8081,39.9048,39.8081,39.9048,204734.0
2018-01-17 13:00:00,70.14,70.21,70.13,70.21,128939.0,39.9048,39.9446,39.8991,39.9446,128939.0
2018-01-17 13:10:00,70.2,70.28,70.19,70.22,153246.0,39.9389,39.9845,39.9332,39.9503,153246.0
2018-01-17 13:20:00,70.22,70.28,70.2,70.26,191044.0,39.9503,39.9845,39.9389,39.9731,191044.0
2018-01-17 13:30:00,70.26,70.29,70.19,70.21,126587.0,39.9731,39.9901,39.9332,39.9446,126587.0
2018-01-17 13:40:00,70.2,70.31,70.2,70.27,85748.0,39.9389,40.0015,39.9389,39.9788,85748.0
2018-01-17 13:50:00,70.28,70.34,70.25,70.32,100978.0,39.9845,40.0186,39.9674,40.0072,100978.0
2018-01-17 14:00:00,70.31,70.33,70.24,70.28,153298.0,40.0015,40.0129,39.9617,39.9845,153298.0
2018-01-17 14:10:00,70.28,70.39,70.27,70.39,135197.0,39.9845,40.047,39.9788,40.047,135197.0
2018-01-17 14:20:00,70.4,70.51,70.38,70.46,163957.0,40.0527,40.1153,40.0413,40.0869,163957.0
2018-01-17 14:30:00,70.46,70.52,70.44,70.48,127401.0,40.0869,40.121,40.0755,40.0982,127401.0
2018-01-17 14:40:00,70.48,70.5,70.42,70.46,116169.0,40.0982,40.1096,40.0641,40.0869,116169.0
2018-01-17 14:50:00,70.46,70.47,70.37,70.39,127241.0,40.0869,40.0926,40.0357,40.047,127241.0
2018-01-17 15:00:00,70.39,70.5,70.38,70.45,121287.0,40.047,40.1096,40.0413,40.0812,121287.0
2018-01-17 15:10:00,70.45,70.45,70.36,70.37,157856.0,40.0812,40.0812,40.03,40.0357,157856.0
2018-01-17 15:20:00,70.37,70.37,70.19,70.22,236072.0,40.0357,40.0357,39.9332,39.9503,236072.0
2018-01-17 15:30:00,70.22,70.3,70.15,70.27,215488.0,39.9503,39.9958,39.9105,39.9788,215488.0
2018-01-17 15:40:00,70.27,70.3,70.21,70.22,232628.0,39.9788,39.9958,39.9446,39.9503,232628.0
2018-01-17 15:50:00,70.22,70.22,70.09,70.16,523942.0,39.9503,39.9503,39.8764,39.9162,523942.0
2018-01-18 09:30:00,69.99,70.17,69.57,70.17,452898.0,39.8195,39.9219,39.5805,39.9219,452898.0
2018-01-18 09:40:00,70.15,70.28,70.0,70.27,246346.0,39.9105,39.9845,39.8252,39.9788,246346.0
2018-01-18 09:50:00,70.27,70.42,70.25,70.33,93924.0,39.9788,40.0641,39.9674,40.0129,93924.0
2018-01-18 10:00:00,70.32,70.35,70.17,70.23,116252.0,40.0072,40.0243,39.9219,39.956,116252.0
2018-01-18 10:10:00,70.23,70.25,70.01,70.05,74892.0,39.956,39.9674,39.8308,39.8536,74892.0
2018-01-18 10:20:00,70.04,70.05,69.92,69.99,101822.0,39.8479,39.8536,39.7796,39.8195,101822.0
2018-01-18 10:30:00,70.0,70.12,69.97,70.1,82479.0,39.8252,39.8934,39.8081,39.882,82479.0
2018-01-18 10:40:00,70.1,70.29,70.08,70.26,83213.0,39.882,39.9901,39.8707,39.9731,83213.0
2018-01-18 10:50:00,70.27,70.32,70.18,70.24,75041.0,39.9788,40.0072,39.9276,39.9617,75041.0
2018-01-18 11:00:00,70.23,70.28,70.14,70.14,88446.0,39.956,39.9845,39.9048,39.9048,88446.0
2018-01-18 11:10:00,70.15,70.17,70.03,70.12,62670.0,39.9105,39.9219,39.8422,39.8934,62670.0
2018-01-18 11:20:00,70.13,70.16,69.92,69.94,88957.0,39.8991,39.9162,39.7796,39.791,88957.0
2018-01-18 11:30:00,69.95,70.02,69.92,69.95,82419.0,39.7967,39.8365,39.7796,39.7967,82419.0
2018-01-18 11:40:00,69.94,69.99,69.88,69.94,138378.0,39.791,39.8195,39.7569,39.791,138378.0
2018-01-18 11:50:00,69.94,69.97,69.89,69.9,107393.0,39.791,39.8081,39.7626,39.7683,107393.0
2018-01-18 12:00:00,69.89,69.91,69.81,69.84,113889.0,39.7626,39.7739,39.7171,39.7341,113889.0
2018-01-18 12:10:00,69.84,69.92,69.83,69.91,91232.0,39.7341,39.7796,39.7284,39.7739,91232.0
2018-01-18 12:20:00,69.91,69.98,69.9,69.95,71507.0,39.7739,39.8138,39.7683,39.7967,71507.0
2018-01-18 12:30:00,69.95,69.99,69.93,69.99,41659.0,39.7967,39.8195,39.7853,39.8195,41659.0
2018-01-18 12:40:00,69.99,70.07,69.98,70.03,101448.0,39.8195,39.865,39.8138,39.8422,101448.0
2018-01-18 12:50:00,70.03,70.09,70.03,70.06,69885.0,39.8422,39.8764,39.8422,39.8593,69885.0
2018-01-18 13:00:00,70.05,70.08,70.02,70.05,96884.0,39.8536,39.8707,39.8365,39.8536,96884.0
2018-01-18 13:10:00,70.06,70.06,70.02,70.03,60227.0,39.8593,39.8593,39.8365,39.8422,60227.0
2018-01-18 13:20:00,70.04,70.07,70.03,70.05,78272.0,39.8479,39.865,39.8422,39.8536,78272.0
2018-01-18 13:30:00,70.05,70.06,70.02,70.03,76850.0,39.8536,39.8593,39.8365,39.8422,76850.0
2018-01-18 13:40:00,70.03,70.06,70.01,70.03,89301.0,39.8422,39.8593,39.8308,39.8422,89301.0
2018-01-18 13:50:00,70.03,70.14,69.98,70.12,92708.0,39.8422,39.9048,39.8138,39.8934,92708.0
2018-01-18 14:00:00,70.11,70.16,70.08,70.16,127457.0,39.8877,39.9162,39.8707,39.9162,127457.0
2018-01-18 14:10:00,70.15,70.25,70.13,70.24,148296.0,39.9105,39.9674,39.8991,39.9617,148296.0
2018-01-18 14:20:00,70.24,70.29,70.16,70.2,138517.0,39.9617,39.9901,39.9162,39.9389,138517.0
2018-01-18 14:30:00,70.21,70.33,70.2,70.28,105416.0,39.9446,40.0129,39.9389,39.9845,105416.0
2018-01-18 14:40:00,70.28,70.3,70.17,70.21,130706.0,39.9845,39.9958,39.9219,39.9446,130706.0
2018-01-18 14:50:00,70.22,70.28,70.18,70.22,64316.0,39.9503,39.9845,39.9276,39.9503,64316.0
2018-01-18 15:00:00,70.22,70.26,70.2,70.24,60586.0,39.9503,39.9731,39.9389,39.9617,60586.0
2018-01-18 15:10:00,70.24,70.3,70.24,70.3,68374.0,39.9617,39.9958,39.9617,39.9958,68374.0
2018-01-18 15:20:00,70.3,70.3,70.13,70.14,86338.0,39.9958,39.9958,39.8991,39.9048,86338.0
2018-01-18 15:30:00,70.14,70.14,69.98,70.04,141995.0,39.9048,39.9048,39.8138,39.8479,141995.0
2018-01-18 15:40:00,70.04,70.05,69.99,70.03,161750.0,39.8479,39.8536,39.8195,39.8422,161750.0
2018-01-18 15:50:00,70.03,70.11,70.0,70.05,676898.0,39.8422,39.8877,39.8252,39.8536,676898.0
2018-01-19 09:30:00,70.84,71.1,70.63,71.03,1055053.0,40.3031,40.451,40.1836,40.4112,1055053.0
2018-01-19 09:40:00,71.02,71.49,71.01,71.42,183064.0,40.4055,40.6729,40.3998,40.633,183064.0
2018-01-19 09:50:00,71.4,71.68,71.4,71.48,188739.0,40.6217,40.781,40.6217,40.6672,188739.0
2018-01-19 10:00:00,71.49,71.63,71.26,71.42,286945.0,40.6729,40.7525,40.542,40.633,286945.0
2018-01-19 10:10:00,71.41,71.41,71.03,71.05,180329.0,40.6273,40.6273,40.4112,40.4225,180329.0
2018-01-19 10:20:00,71.05,71.15,70.95,71.06,142834.0,40.4225,40.4794,40.3656,40.4282,142834.0
2018-01-19 10:30:00,71.05,71.26,71.01,71.19,121430.0,40.4225,40.542,40.3998,40.5022,121430.0
2018-01-19 10:40:00,71.21,71.35,71.16,71.3,96041.0,40.5136,40.5932,40.4851,40.5648,96041.0
2018-01-19 10:50:00,71.29,71.3,71.05,71.17,103563.0,40.5591,40.5648,40.4225,40.4908,103563.0
2018-01-19 11:00:00,71.17,71.23,71.02,71.05,107551.0,40.4908,40.5249,40.4055,40.4225,107551.0
2018-01-19 11:10:00,71.05,71.13,70.83,70.85,106417.0,40.4225,40.468,40.2974,40.3087,106417.0
2018-01-19 11:20:00,70.84,70.99,70.84,70.93,83306.0,40.3031,40.3884,40.3031,40.3543,83306.0
2018-01-19 11:30:00,70.93,71.08,70.9,71.03,72979.0,40.3543,40.4396,40.3372,40.4112,72979.0
2018-01-19 11:40:00,71.03,71.04,70.95,70.99,53065.0,40.4112,40.4168,40.3656,40.3884,53065.0
2018-01-19 11:50:00,70.98,71.09,70.98,71.06,82816.0,40.3827,40.4453,40.3827,40.4282,82816.0
2018-01-19 12:00:00,71.06,71.11,71.04,71.1,67090.0,40.4282,40.4567,40.4168,40.451,67090.0
2018-01-19 12:10:00,71.09,71.1,70.92,70.97,99020.0,40.4453,40.451,40.3486,40.377,99020.0
2018-01-19 12:20:00,70.98,70.99,70.96,70.97,72678.0,40.3827,40.3884,40.3713,40.377,72678.0
2018-01-19 12:30:00,70.97,71.04,70.93,71.02,67579.0,40.377,40.4168,40.3543,40.4055,67579.0
2018-01-19 12:40:00,71.03,71.14,71.02,71.13,88259.0,40.4112,40.4737,40.4055,40.468,88259.0
2018-01-19 12:50:00,71.13,71.13,71.07,71.12,71742.0,40.468,40.468,40.4339,40.4624,71742.0
2018-01-19 13:00:00,71.12,71.13,71.05,71.1,58293.0,40.4624,40.468,40.4225,40.451,58293.0
2018-01-19 13:10:00,71.11,71.18,71.09,71.17,104439.0,40.4567,40.4965,40.4453,40.4908,104439.0
2018-01-19 13:20:00,71.17,71.19,71.0,71.05,89612.0,40.4908,40.5022,40.3941,40.4225,89612.0
2018-01-19 13:30:00,71.05,71.07,70.9,70.98,99664.0,40.4225,40.4339,40.3372,40.3827,99664.0
2018-01-19 13:40:00,70.99,70.99,70.84,70.84,122690.0,40.3884,40.3884,40.3031,40.3031,122690.0
2018-01-19 13:50:00,70.84,70.92,70.78,70.78,98012.0,40.3031,40.3486,40.2689,40.2689,98012.0
2018-01-19 14:00:00,70.78,70.84,70.74,70.83,119398.0,40.2689,40.3031,40.2462,40.2974,119398.0
2018-01-19 14:10:00,70.83,70.92,70.8,70.83,108409.0,40.2974,40.3486,40.2803,40.2974,108409.0
2018-01-19 14:20:00,70.83,70.98,70.83,70.97,93211.0,40.2974,40.3827,40.2974,40.377,93211.0
2018-01-19 14:30:00,70.96,71.01,70.92,70.93,105478.0,40.3713,40.3998,40.3486,40.3543,105478.0
2018-01-19 14:40:00,70.93,70.96,70.85,70.88,94452.0,40.3543,40.3713,40.3087,40.3258,94452.0
2018-01-19 14:50:00,70.89,70.94,70.83,70.86,101475.0,40.3315,40.3599,40.2974,40.3144,101475.0
2018-01-19 15:00:00,70.86,70.88,70.8,70.83,103548.0,40.3144,40.3258,40.2803,40.2974,103548.0
2018-01-19 15:10:00,70.84,70.9,70.83,70.89,81899.0,40.3031,40.3372,40.2974,40.3315,81899.0
2018-01-19 15:20:00,70.9,71.06,70.89,71.06,145121.0,40.3372,40.4282,40.3315,40.4282,145121.0
2018-01-19 15:30:00,71.06,71.21,71.06,71.18,153004.0,40.4282,40.5136,40.4282,40.4965,153004.0
2018-01-19 15:40:00,71.18,71.21,71.01,71.07,197428.0,40.4965,40.5136,40.3998,40.4339,197428.0
2018-01-19 15:50:00,71.08,71.12,71.0,71.12,579492.0,40.4396,40.4624,40.3941,40.4624,579492.0
2018-01-22 09:30:00,71.1,71.15,71.02,71.15,231458.0,40.451,40.4794,40.4055,40.4794,231458.0
2018-01-22 09:40:00,71.15,71.56,71.06,71.56,321742.0,40.4794,40.7127,40.4282,40.7127,321742.0
2018-01-22 09:50:00,71.55,71.57,71.42,71.45,185672.0,40.707,40.7184,40.633,40.6501,185672.0
2018-01-22 10:00:00,71.46,71.47,71.3,71.42,169483.0,40.6558,40.6615,40.5648,40.633,169483.0
2018-01-22 10:10:00,71.42,71.44,71.26,71.36,110008.0,40.633,40.6444,40.542,40.5989,110008.0
2018-01-22 10:20:00,71.37,71.51,71.33,71.4,90416.0,40.6046,40.6842,40.5818,40.6217,90416.0
2018-01-22 10:30:00,71.4,71.43,71.25,71.33,101309.0,40.6217,40.6387,40.5363,40.5818,101309.0
2018-01-22 10:40:00,71.33,71.37,71.23,71.26,99329.0,40.5818,40.6046,40.5249,40.542,99329.0
2018-01-22 10:50:00,71.26,71.28,71.1,71.13,69848.0,40.542,40.5534,40.451,40.468,69848.0
2018-01-22 11:00:00,71.12,71.14,71.08,71.09,78220.0,40.4624,40.4737,40.4396,40.4453,78220.0
2018-01-22 11:10:00,71.09,71.16,71.07,71.08,131365.0,40.4453,40.4851,40.4339,40.4396,131365.0
2018-01-22 11:20:00,71.08,71.14,70.97,70.97,78352.0,40.4396,40.4737,40.377,40.377,78352.0
2018-01-22 11:30:00,70.98,71.13,70.92,71.12,120584.0,40.3827,40.468,40.3486,40.4624,120584.0
2018-01-22 11:40:00,71.13,71.21,71.11,71.16,57831.0,40.468,40.5136,40.4567,40.4851,57831.0
2018-01-22 11:50:00,71.16,71.31,71.16,71.3,53563.0,40.4851,40.5705,40.4851,40.5648,53563.0
2018-01-22 12:00:00,71.31,71.36,71.27,71.36,68552.0,40.5705,40.5989,40.5477,40.5989,68552.0
2018-01-22 12:10:00,71.36,71.39,71.3,71.32,48671.0,40.5989,40.616,40.5648,40.5761,48671.0
2018-01-22 12:20:00,71.31,71.4,71.31,71.39,80638.0,40.5705,40.6217,40.5705,40.616,80638.0
2018-01-22 12:30:00,71.39,71.43,71.37,71.41,42964.0,40.616,40.6387,40.6046,40.6273,42964.0
2018-01-22 12:40:00,71.41,71.47,71.41,71.42,58937.0,40.6273,40.6615,40.6273,40.633,58937.0
2018-01-22 12:50:00,71.43,71.49,71.4,71.41,55806.0,40.6387,40.6729,40.6217,40.6273,55806.0
2018-01-22 13:00:00,71.41,71.42,71.34,71.35,80807.0,40.6273,40.633,40.5875,40.5932,80807.0
2018-01-22 13:10:00,71.35,71.38,71.33,71.35,56152.0,40.5932,40.6103,40.5818,40.5932,56152.0
2018-01-22 13:20:00,71.35,71.36,71.19,71.21,62498.0,40.5932,40.5989,40.5022,40.5136,62498.0
2018-01-22 13:30:00,71.21,71.22,71.14,71.17,54778.0,40.5136,40.5192,40.4737,40.4908,54778.0
2018-01-22 13:40:00,71.17,71.21,71.16,71.18,53856.0,40.4908,40.5136,40.4851,40.4965,53856.0
2018-01-22 13:50:00,71.16,71.18,71.09,71.12,66604.0,40.4851,40.4965,40.4453,40.4624,66604.0
2018-01-22 14:00:00,71.12,71.15,71.02,71.02,49674.0,40.4624,40.4794,40.4055,40.4055,49674.0
2018-01-22 14:10:00,71.03,71.05,71.0,71.03,56223.0,40.4112,40.4225,40.3941,40.4112,56223.0
2018-01-22 14:20:00,71.02,71.05,70.95,70.96,69540.0,40.4055,40.4225,40.3656,40.3713,69540.0
2018-01-22 14:30:00,70.96,71.02,70.95,71.01,68502.0,40.3713,40.4055,40.3656,40.3998,68502.0
2018-01-22 14:40:00,71.02,71.02,70.95,71.02,66031.0,40.4055,40.4055,40.3656,40.4055,66031.0
2018-01-22 14:50:00,71.02,71.07,71.01,71.05,46067.0,40.4055,40.4339,40.3998,40.4225,46067.0
2018-01-22 15:00:00,71.04,71.06,70.98,70.98,107120.0,40.4168,40.4282,40.3827,40.3827,107120.0
2018-01-22 15:10:00,70.98,71.02,70.9,71.01,105434.0,40.3827,40.4055,40.3372,40.3998,105434.0
2018-01-22 15:20:00,71.02,71.1,71.0,71.07,57960.0,40.4055,40.451,40.3941,40.4339,57960.0
2018-01-22 15:30:00,71.08,71.17,71.05,71.16,106331.0,40.4396,40.4908,40.4225,40.4851,106331.0
2018-01-22 15:40:00,71.17,71.23,71.09,71.23,131410.0,40.4908,40.5249,40.4453,40.5249,131410.0
2018-01-22 15:50:00,71.23,71.29,71.18,71.29,326487.0,40.5249,40.5591,40.4965,40.5591,326487.0
2018-01-23 09:30:00,71.36,71.38,70.94,71.16,163677.0,40.5989,40.6103,40.3599,40.4851,163677.0
2018-01-23 09:40:00,71.2,71.35,71.05,71.31,164179.0,40.5079,40.5932,40.4225,40.5705,164179.0
2018-01-23 09:50:00,71.33,71.35,71.16,71.31,81606.0,40.5818,40.5932,40.4851,40.5705,81606.0
2018-01-23 10:00:00,71.31,71.4,71.23,71.32,67854.0,40.5705,40.6217,40.5249,40.5761,67854.0
2018-01-23 10:10:00,71.33,71.45,71.3,71.44,63347.0,40.5818,40.6501,40.5648,40.6444,63347.0
2018-01-23 10:20:00,71.42,71.48,71.22,71.23,130070.0,40.633,40.6672,40.5192,40.5249,130070.0
2018-01-23 10:30:00,71.23,71.41,71.22,71.37,61399.0,40.5249,40.6273,40.5192,40.6046,61399.0
2018-01-23 10:40:00,71.38,71.41,71.32,71.36,38077.0,40.6103,40.6273,40.5761,40.5989,38077.0
2018-01-23 10:50:00,71.36,71.54,71.36,71.48,83376.0,40.5989,40.7013,40.5989,40.6672,83376.0
2018-01-23 11:00:00,71.49,71.59,71.48,71.56,81017.0,40.6729,40.7298,40.6672,40.7127,81017.0
2018-01-23 11:10:00,71.56,71.62,71.53,71.58,56994.0,40.7127,40.7468,40.6956,40.7241,56994.0
2018-01-23 11:20:00,71.58,71.59,71.47,71.48,35877.0,40.7241,40.7298,40.6615,40.6672,35877.0
2018-01-23 11:30:00,71.48,71.49,71.33,71.34,43781.0,40.6672,40.6729,40.5818,40.5875,43781.0
2018-01-23 11:40:00,71.34,71.38,71.25,71.26,57372.0,40.5875,40.6103,40.5363,40.542,57372.0
2018-01-23 11:50:00,71.25,71.44,71.23,71.44,106336.0,40.5363,40.6444,40.5249,40.6444,106336.0
2018-01-23 12:00:00,71.42,71.47,71.37,71.44,42631.0,40.633,40.6615,40.6046,40.6444,42631.0
2018-01-23 12:10:00,71.44,71.53,71.43,71.53,49903.0,40.6444,40.6956,40.6387,40.6956,49903.0
2018-01-23 12:20:00,71.52,71.58,71.5,71.55,37336.0,40.6899,40.7241,40.6785,40.707,37336.0
2018-01-23 12:30:00,71.54,71.57,71.45,71.47,37322.0,40.7013,40.7184,40.6501,40.6615,37322.0
2018-01-23 12:40:00,71.48,71.52,71.45,71.5,45844.0,40.6672,40.6899,40.6501,40.6785,45844.0
2018-01-23 12:50:00,71.49,71.5,71.45,71.46,31920.0,40.6729,40.6785,40.6501,40.6558,31920.0
2018-01-23 13:00:00,71.47,71.5,71.45,71.46,52820.0,40.6615,40.6785,40.6501,40.6558,52820.0
2018-01-23 13:10:00,71.45,71.47,71.39,71.39,38369.0,40.6501,40.6615,40.616,40.616,38369.0
2018-01-23 13:20:00,71.39,71.42,71.34,71.39,37463.0,40.616,40.633,40.5875,40.616,37463.0
2018-01-23 13:30:00,71.39,71.42,71.38,71.4,42069.0,40.616,40.633,40.6103,40.6217,42069.0
2018-01-23 13:40:00,71.4,71.49,71.36,71.47,370778.0,40.6217,40.6729,40.5989,40.6615,370778.0
2018-01-23 13:50:00,71.48,71.58,71.46,71.54,66383.0,40.6672,40.7241,40.6558,40.7013,66383.0
2018-01-23 14:00:00,71.54,71.56,71.43,71.43,55837.0,40.7013,40.7127,40.6387,40.6387,55837.0
2018-01-23 14:10:00,71.44,71.48,71.42,71.44,42477.0,40.6444,40.6672,40.633,40.6444,42477.0
2018-01-23 14:20:00,71.45,71.46,71.37,71.46,68538.0,40.6501,40.6558,40.6046,40.6558,68538.0
2018-01-23 14:30:00,71.46,71.47,71.36,71.4,41039.0,40.6558,40.6615,40.5989,40.6217,41039.0
2018-01-23 14:40:00,71.4,71.48,71.37,71.45,53676.0,40.6217,40.6672,40.6046,40.6501,53676.0
2018-01-23 14:50:00,71.46,71.48,71.43,71.48,74008.0,40.6558,40.6672,40.6387,40.6672,74008.0
2018-01-23 15:00:00,71.48,71.52,71.44,71.48,64407.0,40.6672,40.6899,40.6444,40.6672,64407.0
2018-01-23 15:10:00,71.49,71.51,71.38,71.39,71484.0,40.6729,40.6842,40.6103,40.616,71484.0
2018-01-23 15:20:00,71.38,71.46,71.38,71.43,106363.0,40.6103,40.6558,40.6103,40.6387,106363.0
2018-01-23 15:30:00,71.44,71.48,71.4,71.43,122832.0,40.6444,40.6672,40.6217,40.6387,122832.0
2018-01-23 15:40:00,71.42,71.51,71.4,71.5,183074.0,40.633,40.6842,40.6217,40.6785,183074.0
2018-01-23 15:50:00,71.51,71.53,71.41,71.47,500710.0,40.6842,40.6956,40.6273,40.6615,500710.0
2018-01-24 09:30:00,71.47,71.49,71.25,71.35,157575.0,40.6615,40.6729,40.5363,40.5932,157575.0
2018-01-24 09:40:00,71.34,71.83,71.3,71.82,188056.0,40.5875,40.8663,40.5648,40.8606,188056.0
2018-01-24 09:50:00,71.83,71.85,71.57,71.7,120612.0,40.8663,40.8777,40.7184,40.7923,120612.0
2018-01-24 10:00:00,71.7,71.72,71.55,71.59,108546.0,40.7923,40.8037,40.707,40.7298,108546.0
2018-01-24 10:10:00,71.6,71.69,71.56,71.58,105572.0,40.7354,40.7866,40.7127,40.7241,105572.0
2018-01-24 10:20:00,71.57,71.62,71.34,71.34,133275.0,40.7184,40.7468,40.5875,40.5875,133275.0
2018-01-24 10:30:00,71.35,71.44,71.31,71.34,122021.0,40.5932,40.6444,40.5705,40.5875,122021.0
2018-01-24 10:40:00,71.34,71.41,71.31,71.37,109646.0,40.5875,40.6273,40.5705,40.6046,109646.0
2018-01-24 10:50:00,71.37,71.4,71.24,71.35,140062.0,40.6046,40.6217,40.5306,40.5932,140062.0
2018-01-24 11:00:00,71.34,71.37,71.26,71.26,77613.0,40.5875,40.6046,40.542,40.542,77613.0
2018-01-24 11:10:00,71.26,71.43,71.2,71.31,160611.0,40.542,40.6387,40.5079,40.5705,160611.0
2018-01-24 11:20:00,71.31,71.43,71.25,71.33,189234.0,40.5705,40.6387,40.5363,40.5818,189234.0
2018-01-24 11:30:00,71.34,71.53,71.33,71.48,128498.0,40.5875,40.6956,40.5818,40.6672,128498.0
2018-01-24 11:40:00,71.46,71.65,71.44,71.59,103070.0,40.6558,40.7639,40.6444,40.7298,103070.0
2018-01-24 11:50:00,71.58,71.72,71.57,71.67,90098.0,40.7241,40.8037,40.7184,40.7753,90098.0
2018-01-24 12:00:00,71.69,71.69,71.49,71.51,104329.0,40.7866,40.7866,40.6729,40.6842,104329.0
2018-01-24 12:10:00,71.5,71.57,71.47,71.56,85506.0,40.6785,40.7184,40.6615,40.7127,85506.0
2018-01-24 12:20:00,71.56,71.59,71.44,71.53,100429.0,40.7127,40.7298,40.6444,40.6956,100429.0
2018-01-24 12:30:00,71.52,71.67,71.5,71.56,101498.0,40.6899,40.7753,40.6785,40.7127,101498.0
2018-01-24 12:40:00,71.56,71.74,71.56,71.74,98224.0,40.7127,40.8151,40.7127,40.8151,98224.0
2018-01-24 12:50:00,71.74,71.76,71.62,71.62,61449.0,40.8151,40.8265,40.7468,40.7468,61449.0
2018-01-24 13:00:00,71.61,71.63,71.42,71.44,59283.0,40.7411,40.7525,40.633,40.6444,59283.0
2018-01-24 13:10:00,71.44,71.61,71.44,71.61,70300.0,40.6444,40.7411,40.6444,40.7411,70300.0
2018-01-24 13:20:00,71.6,71.77,71.56,71.73,125463.0,40.7354,40.8322,40.7127,40.8094,125463.0
2018-01-24 13:30:00,71.73,71.86,71.72,71.76,119640.0,40.8094,40.8834,40.8037,40.8265,119640.0
2018-01-24 13:40:00,71.75,71.77,71.68,71.73,63564.0,40.8208,40.8322,40.781,40.8094,63564.0
2018-01-24 13:50:00,71.73,71.76,71.64,71.69,53647.0,40.8094,40.8265,40.7582,40.7866,53647.0
2018-01-24 14:00:00,71.7,71.75,71.59,71.71,79540.0,40.7923,40.8208,40.7298,40.798,79540.0
2018-01-24 14:10:00,71.72,71.8,71.69,71.79,69491.0,40.8037,40.8492,40.7866,40.8435,69491.0
2018-01-24 14:20:00,71.79,71.82,71.71,71.81,64672.0,40.8435,40.8606,40.798,40.8549,64672.0
2018-01-24 14:30:00,71.79,71.8,71.7,71.71,73871.0,40.8435,40.8492,40.7923,40.798,73871.0
2018-01-24 14:40:00,71.71,71.78,71.7,71.75,59123.0,40.798,40.8378,40.7923,40.8208,59123.0
2018-01-24 14:50:00,71.76,71.8,71.73,71.79,68480.0,40.8265,40.8492,40.8094,40.8435,68480.0
2018-01-24 15:00:00,71.79,71.8,71.72,71.74,78633.0,40.8435,40.8492,40.8037,40.8151,78633.0
2018-01-24 15:10:00,71.73,71.82,71.73,71.76,66636.0,40.8094,40.8606,40.8094,40.8265,66636.0
2018-01-24 15:20:00,71.76,71.77,71.65,71.69,63364.0,40.8265,40.8322,40.7639,40.7866,63364.0
2018-01-24 15:30:00,71.68,71.7,71.6,71.62,81480.0,40.781,40.7923,40.7354,40.7468,81480.0
2018-01-24 15:40:00,71.62,71.77,71.58,71.71,156557.0,40.7468,40.8322,40.7241,40.798,156557.0
2018-01-24 15:50:00,71.71,71.71,71.53,71.57,505084.0,40.798,40.798,40.6956,40.7184,505084.0
2018-01-25 09:30:00,71.51,71.62,71.31,71.34,244593.0,40.6842,40.7468,40.5705,40.5875,244593.0
2018-01-25 09:40:00,71.33,71.43,71.23,71.36,159268.0,40.5818,40.6387,40.5249,40.5989,159268.0
2018-01-25 09:50:00,71.35,71.53,71.24,71.46,175152.0,40.5932,40.6956,40.5306,40.6558,175152.0
2018-01-25 10:00:00,71.45,71.69,71.39,71.54,186341.0,40.6501,40.7866,40.616,40.7013,186341.0
2018-01-25 10:10:00,71.53,71.54,71.41,71.47,78104.0,40.6956,40.7013,40.6273,40.6615,78104.0
2018-01-25 10:20:00,71.47,71.54,71.44,71.54,85527.0,40.6615,40.7013,40.6444,40.7013,85527.0
2018-01-25 10:30:00,71.54,71.58,71.43,71.52,82525.0,40.7013,40.7241,40.6387,40.6899,82525.0
2018-01-25 10:40:00,71.52,71.52,71.37,71.41,68050.0,40.6899,40.6899,40.6046,40.6273,68050.0
2018-01-25 10:50:00,71.42,71.45,71.32,71.41,52664.0,40.633,40.6501,40.5761,40.6273,52664.0
2018-01-25 11:00:00,71.41,71.49,71.38,71.47,172124.0,40.6273,40.6729,40.6103,40.6615,172124.0
2018-01-25 11:10:00,71.47,71.67,71.46,71.63,102457.0,40.6615,40.7753,40.6558,40.7525,102457.0
2018-01-25 11:20:00,71.63,71.67,71.6,71.61,102654.0,40.7525,40.7753,40.7354,40.7411,102654.0
2018-01-25 11:30:00,71.61,71.63,71.44,71.44,88748.0,40.7411,40.7525,40.6444,40.6444,88748.0
2018-01-25 11:40:00,71.44,71.44,68.93,69.8,735952.0,40.6444,40.6444,39.2164,39.7114,735952.0
2018-01-25 11:50:00,69.78,70.44,67.65,69.27,2045259.0,39.7,40.0755,38.4882,39.4098,2045259.0
2018-01-25 12:00:00,69.27,70.63,69.27,70.61,1105926.0,39.4098,40.1836,39.4098,40.1722,1105926.0
2018-01-25 12:10:00,70.6,71.09,70.52,70.88,708816.0,40.1665,40.4453,40.121,40.3258,708816.0
2018-01-25 12:20:00,70.89,71.04,70.5,70.52,417466.0,40.3315,40.4168,40.1096,40.121,417466.0
2018-01-25 12:30:00,70.52,70.72,70.44,70.52,153160.0,40.121,40.2348,40.0755,40.121,153160.0
2018-01-25 12:40:00,70.53,70.73,70.37,70.65,177494.0,40.1267,40.2405,40.0357,40.195,177494.0
2018-01-25 12:50:00,70.65,70.69,70.5,70.53,126957.0,40.195,40.2177,40.1096,40.1267,126957.0
2018-01-25 13:00:00,70.52,70.53,70.3,70.38,159394.0,40.121,40.1267,39.9958,40.0413,159394.0
2018-01-25 13:10:00,70.39,70.49,70.31,70.37,122646.0,40.047,40.1039,40.0015,40.0357,122646.0
2018-01-25 13:20:00,70.38,70.38,70.09,70.15,99396.0,40.0413,40.0413,39.8764,39.9105,99396.0
2018-01-25 13:30:00,70.15,70.15,70.04,70.11,128095.0,39.9105,39.9105,39.8479,39.8877,128095.0
2018-01-25 13:40:00,70.11,70.14,70.05,70.1,130861.0,39.8877,39.9048,39.8536,39.882,130861.0
2018-01-25 13:50:00,70.11,70.12,70.04,70.06,94146.0,39.8877,39.8934,39.8479,39.8593,94146.0
2018-01-25 14:00:00,70.07,70.15,70.04,70.1,94846.0,39.865,39.9105,39.8479,39.882,94846.0
2018-01-25 14:10:00,70.1,70.1,69.94,69.98,109336.0,39.882,39.882,39.791,39.8138,109336.0
2018-01-25 14:20:00,69.98,70.0,69.89,69.92,104067.0,39.8138,39.8252,39.7626,39.7796,104067.0
2018-01-25 14:30:00,69.92,69.98,69.81,69.9,180377.0,39.7796,39.8138,39.7171,39.7683,180377.0
2018-01-25 14:40:00,69.9,70.07,69.83,70.03,158258.0,39.7683,39.865,39.7284,39.8422,158258.0
2018-01-25 14:50:00,70.04,70.11,69.94,69.99,115088.0,39.8479,39.8877,39.791,39.8195,115088.0
2018-01-25 15:00:00,70.01,70.16,69.99,70.11,132674.0,39.8308,39.9162,39.8195,39.8877,132674.0
2018-01-25 15:10:00,70.11,70.2,70.0,70.13,138670.0,39.8877,39.9389,39.8252,39.8991,138670.0
2018-01-25 15:20:00,70.12,70.21,70.12,70.16,215039.0,39.8934,39.9446,39.8934,39.9162,215039.0
2018-01-25 15:30:00,70.16,70.17,70.06,70.06,162902.0,39.9162,39.9219,39.8593,39.8593,162902.0
2018-01-25 15:40:00,70.07,70.14,70.05,70.07,224033.0,39.865,39.9048,39.8536,39.865,224033.0
2018-01-25 15:50:00,70.08,70.14,69.86,69.94,1186245.0,39.8707,39.9048,39.7455,39.791,1186245.0
2018-01-26 09:30:00,69.96,70.5,69.96,70.26,267270.0,39.8024,40.1096,39.8024,39.9731,267270.0
2018-01-26 09:40:00,70.26,70.8,70.18,70.57,303213.0,39.9731,40.2803,39.9276,40.1494,303213.0
2018-01-26 09:50:00,70.56,70.7,70.42,70.56,119423.0,40.1438,40.2234,40.0641,40.1438,119423.0
2018-01-26 10:00:00,70.58,70.77,70.54,70.76,113376.0,40.1551,40.2632,40.1324,40.2575,113376.0
2018-01-26 10:10:00,70.76,70.88,70.64,70.8,120658.0,40.2575,40.3258,40.1893,40.2803,120658.0
2018-01-26 10:20:00,70.81,70.83,70.7,70.8,97393.0,40.286,40.2974,40.2234,40.2803,97393.0
2018-01-26 10:30:00,70.79,71.11,70.79,71.0,139378.0,40.2746,40.4567,40.2746,40.3941,139378.0
2018-01-26 10:40:00,71.01,71.18,71.0,71.09,126590.0,40.3998,40.4965,40.3941,40.4453,126590.0
2018-01-26 10:50:00,71.1,71.1,70.85,70.87,113765.0,40.451,40.451,40.3087,40.3201,113765.0
2018-01-26 11:00:00,70.87,71.02,70.85,70.94,90366.0,40.3201,40.4055,40.3087,40.3599,90366.0
2018-01-26 11:10:00,70.94,70.94,70.73,70.82,68026.0,40.3599,40.3599,40.2405,40.2917,68026.0
2018-01-26 11:20:00,70.81,71.01,70.77,70.99,110957.0,40.286,40.3998,40.2632,40.3884,110957.0
2018-01-26 11:30:00,71.0,71.12,70.97,71.0,150472.0,40.3941,40.4624,40.377,40.3941,150472.0
2018-01-26 11:40:00,70.99,71.24,70.97,71.15,195944.0,40.3884,40.5306,40.377,40.4794,195944.0
2018-01-26 11:50:00,71.14,71.19,71.02,71.12,141716.0,40.4737,40.5022,40.4055,40.4624,141716.0
2018-01-26 12:00:00,71.12,71.12,71.04,71.07,56551.0,40.4624,40.4624,40.4168,40.4339,56551.0
2018-01-26 12:10:00,71.08,71.11,70.85,70.94,62717.0,40.4396,40.4567,40.3087,40.3599,62717.0
2018-01-26 12:20:00,70.94,70.94,70.81,70.83,88690.0,40.3599,40.3599,40.286,40.2974,88690.0
2018-01-26 12:30:00,70.83,70.84,70.68,70.72,74154.0,40.2974,40.3031,40.212,40.2348,74154.0
2018-01-26 12:40:00,70.71,70.83,70.67,70.8,78520.0,40.2291,40.2974,40.2063,40.2803,78520.0
2018-01-26 12:50:00,70.81,70.85,70.72,70.76,60084.0,40.286,40.3087,40.2348,40.2575,60084.0
2018-01-26 13:00:00,70.76,70.88,70.74,70.88,64333.0,40.2575,40.3258,40.2462,40.3258,64333.0
2018-01-26 13:10:00,70.88,70.89,70.85,70.87,50111.0,40.3258,40.3315,40.3087,40.3201,50111.0
2018-01-26 13:20:00,70.87,70.95,70.85,70.88,47948.0,40.3201,40.3656,40.3087,40.3258,47948.0
2018-01-26 13:30:00,70.89,70.96,70.86,70.9,54183.0,40.3315,40.3713,40.3144,40.3372,54183.0
2018-01-26 13:40:00,70.9,70.92,70.85,70.87,80045.0,40.3372,40.3486,40.3087,40.3201,80045.0
2018-01-26 13:50:00,70.87,70.91,70.84,70.89,158474.0,40.3201,40.3429,40.3031,40.3315,158474.0
2018-01-26 14:00:00,70.88,70.91,70.85,70.89,82136.0,40.3258,40.3429,40.3087,40.3315,82136.0
2018-01-26 14:10:00,70.89,70.91,70.85,70.86,43251.0,40.3315,40.3429,40.3087,40.3144,43251.0
2018-01-26 14:20:00,70.86,70.93,70.85,70.87,82992.0,40.3144,40.3543,40.3087,40.3201,82992.0
2018-01-26 14:30:00,70.88,70.88,70.79,70.84,104282.0,40.3258,40.3258,40.2746,40.3031,104282.0
2018-01-26 14:40:00,70.84,70.86,70.7,70.74,111901.0,40.3031,40.3144,40.2234,40.2462,111901.0
2018-01-26 14:50:00,70.73,70.76,70.7,70.74,48769.0,40.2405,40.2575,40.2234,40.2462,48769.0
2018-01-26 15:00:00,70.74,70.86,70.73,70.84,73259.0,40.2462,40.3144,40.2405,40.3031,73259.0
2018-01-26 15:10:00,70.84,70.91,70.84,70.89,75536.0,40.3031,40.3429,40.3031,40.3315,75536.0
2018-01-26 15:20:00,70.89,70.96,70.87,70.95,102325.0,40.3315,40.3713,40.3201,40.3656,102325.0
2018-01-26 15:30:00,70.96,71.08,70.91,71.07,243504.0,40.3713,40.4396,40.3429,40.4339,243504.0
2018-01-26 15:40:00,71.07,71.19,71.03,71.05,175826.0,40.4339,40.5022,40.4112,40.4225,175826.0
2018-01-26 15:50:00,71.06,71.08,70.91,71.03,553948.0,40.4282,40.4396,40.3429,40.4112,553948.0
2018-01-29 09:30:00,70.68,70.82,70.17,70.23,243291.0,40.212,40.2917,39.9219,39.956,243291.0
2018-01-29 09:40:00,70.23,70.32,70.07,70.27,114115.0,39.956,40.0072,39.865,39.9788,114115.0
2018-01-29 09:50:00,70.26,70.29,70.1,70.26,153263.0,39.9731,39.9901,39.882,39.9731,153263.0
2018-01-29 10:00:00,70.26,70.35,70.01,70.08,101350.0,39.9731,40.0243,39.8308,39.8707,101350.0
2018-01-29 10:10:00,70.1,70.2,70.08,70.13,70035.0,39.882,39.9389,39.8707,39.8991,70035.0
2018-01-29 10:20:00,70.13,70.26,70.11,70.19,79472.0,39.8991,39.9731,39.8877,39.9332,79472.0
2018-01-29 10:30:00,70.2,70.2,70.05,70.07,68024.0,39.9389,39.9389,39.8536,39.865,68024.0
2018-01-29 10:40:00,70.06,70.09,69.97,70.0,106816.0,39.8593,39.8764,39.8081,39.8252,106816.0
2018-01-29 10:50:00,70.0,70.03,69.93,69.94,83095.0,39.8252,39.8422,39.7853,39.791,83095.0
2018-01-29 11:00:00,69.95,69.97,69.89,69.96,101796.0,39.7967,39.8081,39.7626,39.8024,101796.0
2018-01-29 11:10:00,69.95,70.04,69.93,70.0,87500.0,39.7967,39.8479,39.7853,39.8252,87500.0
2018-01-29 11:20:00,69.99,70.02,69.89,70.01,93806.0,39.8195,39.8365,39.7626,39.8308,93806.0
2018-01-29 11:30:00,70.01,70.18,70.01,70.15,55909.0,39.8308,39.9276,39.8308,39.9105,55909.0
2018-01-29 11:40:00,70.16,70.38,70.1,70.33,76571.0,39.9162,40.0413,39.882,40.0129,76571.0
2018-01-29 11:50:00,70.33,70.4,70.17,70.17,56777.0,40.0129,40.0527,39.9219,39.9219,56777.0
2018-01-29 12:00:00,70.16,70.19,70.02,70.03,54770.0,39.9162,39.9332,39.8365,39.8422,54770.0
2018-01-29 12:10:00,70.03,70.13,70.0,70.04,56879.0,39.8422,39.8991,39.8252,39.8479,56879.0
2018-01-29 12:20:00,70.04,70.11,70.04,70.08,29180.0,39.8479,39.8877,39.8479,39.8707,29180.0
2018-01-29 12:30:00,70.09,70.1,70.03,70.06,38410.0,39.8764,39.882,39.8422,39.8593,38410.0
2018-01-29 12:40:00,70.07,70.09,70.02,70.06,48697.0,39.865,39.8764,39.8365,39.8593,48697.0
2018-01-29 12:50:00,70.05,70.2,70.05,70.19,59927.0,39.8536,39.9389,39.8536,39.9332,59927.0
2018-01-29 13:00:00,70.19,70.22,70.15,70.17,52522.0,39.9332,39.9503,39.9105,39.9219,52522.0
2018-01-29 13:10:00,70.16,70.16,70.08,70.1,39742.0,39.9162,39.9162,39.8707,39.882,39742.0
2018-01-29 13:20:00,70.1,70.11,70.04,70.1,55628.0,39.882,39.8877,39.8479,39.882,55628.0
2018-01-29 13:30:00,70.09,70.14,70.08,70.1,43915.0,39.8764,39.9048,39.8707,39.882,43915.0
2018-01-29 13:40:00,70.1,70.13,70.05,70.11,39629.0,39.882,39.8991,39.8536,39.8877,39629.0
2018-01-29 13:50:00,70.11,70.18,70.08,70.11,69632.0,39.8877,39.9276,39.8707,39.8877,69632.0
2018-01-29 14:00:00,70.11,70.12,70.03,70.09,90748.0,39.8877,39.8934,39.8422,39.8764,90748.0
2018-01-29 14:10:00,70.1,70.14,70.05,70.11,49284.0,39.882,39.9048,39.8536,39.8877,49284.0
2018-01-29 14:20:00,70.1,70.14,70.05,70.08,76722.0,39.882,39.9048,39.8536,39.8707,76722.0
2018-01-29 14:30:00,70.07,70.09,70.01,70.02,117349.0,39.865,39.8764,39.8308,39.8365,117349.0
2018-01-29 14:40:00,70.01,70.02,69.86,69.88,136372.0,39.8308,39.8365,39.7455,39.7569,136372.0
2018-01-29 14:50:00,69.88,69.99,69.87,69.98,79251.0,39.7569,39.8195,39.7512,39.8138,79251.0
2018-01-29 15:00:00,69.98,70.01,69.96,69.97,72060.0,39.8138,39.8308,39.8024,39.8081,72060.0
2018-01-29 15:10:00,69.98,69.99,69.94,69.95,71421.0,39.8138,39.8195,39.791,39.7967,71421.0
2018-01-29 15:20:00,69.95,69.96,69.89,69.9,135859.0,39.7967,39.8024,39.7626,39.7683,135859.0
2018-01-29 15:30:00,69.9,69.92,69.87,69.89,116291.0,39.7683,39.7796,39.7512,39.7626,116291.0
2018-01-29 15:40:00,69.87,69.9,69.83,69.85,293089.0,39.7512,39.7683,39.7284,39.7398,293089.0
2018-01-29 15:50:00,69.86,69.97,69.8,69.8,663787.0,39.7455,39.8081,39.7114,39.7114,663787.0
2018-01-30 09:30:00,69.82,70.21,69.55,69.63,320368.0,39.7227,39.9446,39.5691,39.6146,320368.0
2018-01-30 09:40:00,69.65,69.82,69.55,69.8,121839.0,39.626,39.7227,39.5691,39.7114,121839.0
2018-01-30 09:50:00,69.81,69.86,69.54,69.61,155680.0,39.7171,39.7455,39.5634,39.6033,155680.0
2018-01-30 10:00:00,69.61,69.75,69.42,69.61,104136.0,39.6033,39.6829,39.4952,39.6033,104136.0
2018-01-30 10:10:00,69.62,69.73,69.47,69.47,81607.0,39.609,39.6715,39.5236,39.5236,81607.0
2018-01-30 10:20:00,69.46,69.67,69.42,69.65,106981.0,39.5179,39.6374,39.4952,39.626,106981.0
2018-01-30 10:30:00,69.65,69.68,69.5,69.59,134105.0,39.626,39.6431,39.5407,39.5919,134105.0
2018-01-30 10:40:00,69.59,69.59,69.37,69.38,101358.0,39.5919,39.5919,39.4667,39.4724,101358.0
2018-01-30 10:50:00,69.38,69.48,69.36,69.42,118780.0,39.4724,39.5293,39.461,39.4952,118780.0
2018-01-30 11:00:00,69.41,69.5,69.36,69.38,104142.0,39.4895,39.5407,39.461,39.4724,104142.0
2018-01-30 11:10:00,69.39,69.47,69.32,69.43,93589.0,39.4781,39.5236,39.4383,39.5009,93589.0
2018-01-30 11:20:00,69.43,69.45,69.32,69.38,86402.0,39.5009,39.5122,39.4383,39.4724,86402.0
2018-01-30 11:30:00,69.38,69.46,69.36,69.39,101669.0,39.4724,39.5179,39.461,39.4781,101669.0
2018-01-30 11:40:00,69.4,69.53,69.4,69.47,83835.0,39.4838,39.5578,39.4838,39.5236,83835.0
2018-01-30 11:50:00,69.47,69.49,69.41,69.43,76481.0,39.5236,39.535,39.4895,39.5009,76481.0
2018-01-30 12:00:00,69.43,69.54,69.43,69.54,67084.0,39.5009,39.5634,39.5009,39.5634,67084.0
2018-01-30 12:10:00,69.53,69.54,69.41,69.47,107320.0,39.5578,39.5634,39.4895,39.5236,107320.0
2018-01-30 12:20:00,69.46,69.5,69.45,69.48,83776.0,39.5179,39.5407,39.5122,39.5293,83776.0
2018-01-30 12:30:00,69.48,69.5,69.41,69.44,60037.0,39.5293,39.5407,39.4895,39.5066,60037.0
2018-01-30 12:40:00,69.44,69.49,69.41,69.46,53179.0,39.5066,39.535,39.4895,39.5179,53179.0
2018-01-30 12:50:00,69.46,69.52,69.44,69.48,69516.0,39.5179,39.5521,39.5066,39.5293,69516.0
2018-01-30 13:00:00,69.49,69.51,69.43,69.47,49615.0,39.535,39.5464,39.5009,39.5236,49615.0
2018-01-30 13:10:00,69.47,69.52,69.43,69.44,45323.0,39.5236,39.5521,39.5009,39.5066,45323.0
2018-01-30 13:20:00,69.44,69.48,69.39,69.4,68449.0,39.5066,39.5293,39.4781,39.4838,68449.0
2018-01-30 13:30:00,69.39,69.53,69.38,69.52,67330.0,39.4781,39.5578,39.4724,39.5521,67330.0
2018-01-30 13:40:00,69.53,69.68,69.5,69.67,109377.0,39.5578,39.6431,39.5407,39.6374,109377.0
2018-01-30 13:50:00,69.67,69.77,69.67,69.77,71273.0,39.6374,39.6943,39.6374,39.6943,71273.0
2018-01-30 14:00:00,69.76,69.84,69.74,69.75,151113.0,39.6886,39.7341,39.6772,39.6829,151113.0
2018-01-30 14:10:00,69.74,69.87,69.64,69.8,87059.0,39.6772,39.7512,39.6203,39.7114,87059.0
2018-01-30 14:20:00,69.8,69.85,69.69,69.75,99623.0,39.7114,39.7398,39.6488,39.6829,99623.0
2018-01-30 14:30:00,69.75,69.75,69.65,69.7,160216.0,39.6829,39.6829,39.626,39.6545,160216.0
2018-01-30 14:40:00,69.71,69.73,69.6,69.64,47338.0,39.6602,39.6715,39.5976,39.6203,47338.0
2018-01-30 14:50:00,69.64,69.68,69.57,69.64,150498.0,39.6203,39.6431,39.5805,39.6203,150498.0
2018-01-30 15:00:00,69.63,69.78,69.61,69.72,252239.0,39.6146,39.7,39.6033,39.6659,252239.0
2018-01-30 15:10:00,69.73,69.82,69.72,69.75,81122.0,39.6715,39.7227,39.6659,39.6829,81122.0
2018-01-30 15:20:00,69.74,69.89,69.7,69.87,101417.0,39.6772,39.7626,39.6545,39.7512,101417.0
2018-01-30 15:30:00,69.88,69.94,69.84,69.9,105376.0,39.7569,39.791,39.7341,39.7683,105376.0
2018-01-30 15:40:00,69.91,69.99,69.88,69.95,219339.0,39.7739,39.8195,39.7569,39.7967,219339.0
2018-01-30 15:50:00,69.96,69.99,69.8,69.84,539611.0,39.8024,39.8195,39.7114,39.7341,539611.0
2018-01-31 09:30:00,69.87,70.15,69.78,70.07,216741.0,39.7512,39.9105,39.7,39.865,216741.0
2018-01-31 09:40:00,70.07,70.22,69.99,70.18,77448.0,39.865,39.9503,39.8195,39.9276,77448.0
2018-01-31 09:50:00,70.17,70.46,70.17,70.41,137913.0,39.9219,40.0869,39.9219,40.0584,137913.0
2018-01-31 10:00:00,70.41,70.43,70.33,70.39,191180.0,40.0584,40.0698,40.0129,40.047,191180.0
2018-01-31 10:10:00,70.39,70.46,70.37,70.43,105041.0,40.047,40.0869,40.0357,40.0698,105041.0
2018-01-31 10:20:00,70.42,70.47,70.41,70.46,100830.0,40.0641,40.0926,40.0584,40.0869,100830.0
2018-01-31 10:30:00,70.46,70.49,70.33,70.34,126814.0,40.0869,40.1039,40.0129,40.0186,126814.0
2018-01-31 10:40:00,70.34,70.43,70.32,70.37,102411.0,40.0186,40.0698,40.0072,40.0357,102411.0
2018-01-31 10:50:00,70.38,70.4,70.07,70.12,139954.0,40.0413,40.0527,39.865,39.8934,139954.0
2018-01-31 11:00:00,70.12,70.2,70.02,70.07,79986.0,39.8934,39.9389,39.8365,39.865,79986.0
2018-01-31 11:10:00,70.07,70.13,70.0,70.05,122394.0,39.865,39.8991,39.8252,39.8536,122394.0
2018-01-31 11:20:00,70.05,70.11,70.04,70.1,90348.0,39.8536,39.8877,39.8479,39.882,90348.0
2018-01-31 11:30:00,70.1,70.14,70.05,70.06,110282.0,39.882,39.9048,39.8536,39.8593,110282.0
2018-01-31 11:40:00,70.05,70.07,69.96,69.99,224158.0,39.8536,39.865,39.8024,39.8195,224158.0
2018-01-31 11:50:00,69.98,70.04,69.96,69.98,108487.0,39.8138,39.8479,39.8024,39.8138,108487.0
2018-01-31 12:00:00,69.99,70.14,69.96,70.07,105485.0,39.8195,39.9048,39.8024,39.865,105485.0
2018-01-31 12:10:00,70.07,70.07,69.93,69.97,50011.0,39.865,39.865,39.7853,39.8081,50011.0
2018-01-31 12:20:00,69.96,70.21,69.96,70.05,184868.0,39.8024,39.9446,39.8024,39.8536,184868.0
2018-01-31 12:30:00,70.05,70.29,70.05,70.22,149535.0,39.8536,39.9901,39.8536,39.9503,149535.0
2018-01-31 12:40:00,70.21,70.35,70.14,70.28,174722.0,39.9446,40.0243,39.9048,39.9845,174722.0
2018-01-31 12:50:00,70.28,70.29,70.14,70.2,54029.0,39.9845,39.9901,39.9048,39.9389,54029.0
2018-01-31 13:00:00,70.21,70.25,70.13,70.22,80175.0,39.9446,39.9674,39.8991,39.9503,80175.0
2018-01-31 13:10:00,70.21,70.28,70.2,70.27,93887.0,39.9446,39.9845,39.9389,39.9788,93887.0
2018-01-31 13:20:00,70.27,70.28,70.22,70.23,47307.0,39.9788,39.9845,39.9503,39.956,47307.0
2018-01-31 13:30:00,70.23,70.29,70.2,70.21,56402.0,39.956,39.9901,39.9389,39.9446,56402.0
2018-01-31 13:40:00,70.22,70.25,70.16,70.16,111769.0,39.9503,39.9674,39.9162,39.9162,111769.0
2018-01-31 13:50:00,70.16,70.22,70.1,70.17,69782.0,39.9162,39.9503,39.882,39.9219,69782.0
2018-01-31 14:00:00,70.18,70.4,70.06,70.13,106882.0,39.9276,40.0527,39.8593,39.8991,106882.0
2018-01-31 14:10:00,70.11,70.15,69.99,70.03,166982.0,39.8877,39.9105,39.8195,39.8422,166982.0
2018-01-31 14:20:00,70.03,70.11,70.01,70.06,220093.0,39.8422,39.8877,39.8308,39.8593,220093.0
2018-01-31 14:30:00,70.05,70.12,70.04,70.06,132226.0,39.8536,39.8934,39.8479,39.8593,132226.0
2018-01-31 14:40:00,70.06,70.16,70.05,70.14,152486.0,39.8593,39.9162,39.8536,39.9048,152486.0
2018-01-31 14:50:00,70.13,70.21,70.03,70.16,163982.0,39.8991,39.9446,39.8422,39.9162,163982.0
2018-01-31 15:00:00,70.15,70.22,70.1,70.18,137235.0,39.9105,39.9503,39.882,39.9276,137235.0
2018-01-31 15:10:00,70.19,70.22,70.12,70.15,108329.0,39.9332,39.9503,39.8934,39.9105,108329.0
2018-01-31 15:20:00,70.16,70.28,70.14,70.26,141897.0,39.9162,39.9845,39.9048,39.9731,141897.0
2018-01-31 15:30:00,70.26,70.41,70.25,70.31,169522.0,39.9731,40.0584,39.9674,40.0015,169522.0
2018-01-31 15:40:00,70.32,70.54,70.32,70.42,357052.0,40.0072,40.1324,40.0072,40.0641,357052.0
2018-01-31 15:50:00,70.43,70.65,70.36,70.39,596525.0,40.0698,40.195,40.03,40.047,596525.0
2018-02-01 09:30:00,69.9,70.24,69.07,69.07,513492.0,39.7683,39.9617,39.296,39.296,513492.0
2018-02-01 09:40:00,69.1,69.14,68.46,68.67,444083.0,39.3131,39.3359,38.949,39.0685,444083.0
2018-02-01 09:50:00,68.67,69.71,68.59,69.26,242268.0,39.0685,39.6602,39.023,39.4041,242268.0
2018-02-01 10:00:00,69.22,69.56,68.67,68.75,265409.0,39.3814,39.5748,39.0685,39.114,265409.0
2018-02-01 10:10:00,68.75,69.53,68.62,69.39,227122.0,39.114,39.5578,39.04,39.4781,227122.0
2018-02-01 10:20:00,69.38,69.5,69.24,69.31,210739.0,39.4724,39.5407,39.3928,39.4326,210739.0
2018-02-01 10:30:00,69.31,69.58,69.16,69.49,165990.0,39.4326,39.5862,39.3473,39.535,165990.0
2018-02-01 10:40:00,69.48,70.06,69.46,69.78,193037.0,39.5293,39.8593,39.5179,39.7,193037.0
2018-02-01 10:50:00,69.79,70.11,69.58,69.9,166918.0,39.7057,39.8877,39.5862,39.7683,166918.0
2018-02-01 11:00:00,69.96,70.27,69.9,70.27,176062.0,39.8024,39.9788,39.7683,39.9788,176062.0
2018-02-01 11:10:00,70.24,70.49,70.13,70.37,243509.0,39.9617,40.1039,39.8991,40.0357,243509.0
2018-02-01 11:20:00,70.37,70.38,70.01,70.06,233970.0,40.0357,40.0413,39.8308,39.8593,233970.0
2018-02-01 11:30:00,70.08,70.08,69.82,69.92,211377.0,39.8707,39.8707,39.7227,39.7796,211377.0
2018-02-01 11:40:00,69.93,70.03,69.9,69.96,209873.0,39.7853,39.8422,39.7683,39.8024,209873.0
2018-02-01 11:50:00,69.96,70.05,69.91,69.91,253903.0,39.8024,39.8536,39.7739,39.7739,253903.0
2018-02-01 12:00:00,69.93,69.95,69.77,69.84,171337.0,39.7853,39.7967,39.6943,39.7341,171337.0
2018-02-01 12:10:00,69.83,69.87,69.6,69.74,166481.0,39.7284,39.7512,39.5976,39.6772,166481.0
2018-02-01 12:20:00,69.74,69.75,69.52,69.58,141387.0,39.6772,39.6829,39.5521,39.5862,141387.0
2018-02-01 12:30:00,69.59,69.75,69.59,69.73,193673.0,39.5919,39.6829,39.5919,39.6715,193673.0
2018-02-01 12:40:00,69.72,69.86,69.71,69.82,363476.0,39.6659,39.7455,39.6602,39.7227,363476.0
2018-02-01 12:50:00,69.83,69.89,69.64,69.82,629522.0,39.7284,39.7626,39.6203,39.7227,629522.0
2018-02-01 13:00:00,69.84,69.85,69.52,69.53,123550.0,39.7341,39.7398,39.5521,39.5578,123550.0
2018-02-01 13:10:00,69.54,69.93,69.51,69.77,108944.0,39.5634,39.7853,39.5464,39.6943,108944.0
2018-02-01 13:20:00,69.8,69.81,69.71,69.81,73103.0,39.7114,39.7171,39.6602,39.7171,73103.0
2018-02-01 13:30:00,69.79,69.81,69.5,69.57,871826.0,39.7057,39.7171,39.5407,39.5805,871826.0
2018-02-01 13:40:00,69.54,69.67,69.5,69.51,144968.0,39.5634,39.6374,39.5407,39.5464,144968.0
2018-02-01 13:50:00,69.51,69.71,69.42,69.52,139434.0,39.5464,39.6602,39.4952,39.5521,139434.0
2018-02-01 14:00:00,69.52,69.83,69.41,69.75,143443.0,39.5521,39.7284,39.4895,39.6829,143443.0
2018-02-01 14:10:00,69.75,69.88,69.67,69.69,177088.0,39.6829,39.7569,39.6374,39.6488,177088.0
2018-02-01 14:20:00,69.74,69.85,69.55,69.62,313139.0,39.6772,39.7398,39.5691,39.609,313139.0
2018-02-01 14:30:00,69.62,69.71,69.37,69.47,894936.0,39.609,39.6602,39.4667,39.5236,894936.0
2018-02-01 14:40:00,69.47,69.65,69.4,69.5,1634473.0,39.5236,39.626,39.4838,39.5407,1634473.0
2018-02-01 14:50:00,69.54,69.8,69.53,69.73,132446.0,39.5634,39.7114,39.5578,39.6715,132446.0
2018-02-01 15:00:00,69.72,69.74,69.5,69.6,141685.0,39.6659,39.6772,39.5407,39.5976,141685.0
2018-02-01 15:10:00,69.59,69.88,69.59,69.75,149578.0,39.5919,39.7569,39.5919,39.6829,149578.0
2018-02-01 15:20:00,69.74,69.84,69.62,69.76,155838.0,39.6772,39.7341,39.609,39.6886,155838.0
2018-02-01 15:30:00,69.77,69.78,69.56,69.61,155505.0,39.6943,39.7,39.5748,39.6033,155505.0
2018-02-01 15:40:00,69.6,69.73,69.47,69.72,193649.0,39.5976,39.6715,39.5236,39.6659,193649.0
2018-02-01 15:50:00,69.72,70.0,69.69,69.98,553655.0,39.6659,39.8252,39.6488,39.8138,553655.0
2018-02-02 09:30:00,69.9,70.18,69.39,70.07,310052.0,39.7683,39.9276,39.4781,39.865,310052.0
2018-02-02 09:40:00,70.08,70.31,70.0,70.31,228872.0,39.8707,40.0015,39.8252,40.0015,228872.0
2018-02-02 09:50:00,70.32,70.4,70.05,70.13,184950.0,40.0072,40.0527,39.8536,39.8991,184950.0
2018-02-02 10:00:00,70.13,70.5,70.12,70.38,191699.0,39.8991,40.1096,39.8934,40.0413,191699.0
2018-02-02 10:10:00,70.36,70.42,70.22,70.39,129552.0,40.03,40.0641,39.9503,40.047,129552.0
2018-02-02 10:20:00,70.4,70.42,70.31,70.36,120145.0,40.0527,40.0641,40.0015,40.03,120145.0
2018-02-02 10:30:00,70.36,70.47,70.36,70.39,241334.0,40.03,40.0926,40.03,40.047,241334.0
2018-02-02 10:40:00,70.39,70.49,70.38,70.48,135485.0,40.047,40.1039,40.0413,40.0982,135485.0
2018-02-02 10:50:00,70.48,70.63,70.47,70.62,86910.0,40.0982,40.1836,40.0926,40.1779,86910.0
2018-02-02 11:00:00,70.6,70.66,70.42,70.48,167896.0,40.1665,40.2006,40.0641,40.0982,167896.0
2018-02-02 11:10:00,70.46,70.64,70.46,70.53,112229.0,40.0869,40.1893,40.0869,40.1267,112229.0
2018-02-02 11:20:00,70.51,70.61,70.45,70.45,117667.0,40.1153,40.1722,40.0812,40.0812,117667.0
2018-02-02 11:30:00,70.46,70.53,70.28,70.34,121859.0,40.0869,40.1267,39.9845,40.0186,121859.0
2018-02-02 11:40:00,70.33,70.42,70.23,70.26,129825.0,40.0129,40.0641,39.956,39.9731,129825.0
2018-02-02 11:50:00,70.26,70.44,70.25,70.38,96176.0,39.9731,40.0755,39.9674,40.0413,96176.0
2018-02-02 12:00:00,70.37,70.47,70.36,70.4,181684.0,40.0357,40.0926,40.03,40.0527,181684.0
2018-02-02 12:10:00,70.41,70.41,70.19,70.29,111521.0,40.0584,40.0584,39.9332,39.9901,111521.0
2018-02-02 12:20:00,70.28,70.41,70.22,70.39,96525.0,39.9845,40.0584,39.9503,40.047,96525.0
2018-02-02 12:30:00,70.39,70.44,70.23,70.25,95457.0,40.047,40.0755,39.956,39.9674,95457.0
2018-02-02 12:40:00,70.25,70.32,70.21,70.31,73476.0,39.9674,40.0072,39.9446,40.0015,73476.0
2018-02-02 12:50:00,70.32,70.38,70.31,70.32,81408.0,40.0072,40.0413,40.0015,40.0072,81408.0
2018-02-02 13:00:00,70.32,70.35,70.25,70.27,77383.0,40.0072,40.0243,39.9674,39.9788,77383.0
2018-02-02 13:10:00,70.27,70.34,70.22,70.23,85189.0,39.9788,40.0186,39.9503,39.956,85189.0
2018-02-02 13:20:00,70.23,70.32,70.21,70.29,136515.0,39.956,40.0072,39.9446,39.9901,136515.0
2018-02-02 13:30:00,70.29,70.33,70.19,70.22,149883.0,39.9901,40.0129,39.9332,39.9503,149883.0
2018-02-02 13:40:00,70.22,70.22,69.93,69.94,90409.0,39.9503,39.9503,39.7853,39.791,90409.0
2018-02-02 13:50:00,69.94,69.97,69.8,69.84,105931.0,39.791,39.8081,39.7114,39.7341,105931.0
2018-02-02 14:00:00,69.85,69.95,69.77,69.77,97597.0,39.7398,39.7967,39.6943,39.6943,97597.0
2018-02-02 14:10:00,69.76,69.78,69.51,69.61,157801.0,39.6886,39.7,39.5464,39.6033,157801.0
2018-02-02 14:20:00,69.63,69.71,69.5,69.57,129112.0,39.6146,39.6602,39.5407,39.5805,129112.0
2018-02-02 14:30:00,69.56,69.67,69.48,69.49,124824.0,39.5748,39.6374,39.5293,39.535,124824.0
2018-02-02 14:40:00,69.5,69.57,69.31,69.37,142053.0,39.5407,39.5805,39.4326,39.4667,142053.0
2018-02-02 14:50:00,69.37,69.55,69.34,69.48,184841.0,39.4667,39.5691,39.4497,39.5293,184841.0
2018-02-02 15:00:00,69.47,69.62,69.4,69.5,143431.0,39.5236,39.609,39.4838,39.5407,143431.0
2018-02-02 15:10:00,69.51,69.7,69.51,69.61,128126.0,39.5464,39.6545,39.5464,39.6033,128126.0
2018-02-02 15:20:00,69.61,69.65,69.52,69.52,155661.0,39.6033,39.626,39.5521,39.5521,155661.0
2018-02-02 15:30:00,69.51,69.58,69.41,69.53,257344.0,39.5464,39.5862,39.4895,39.5578,257344.0
2018-02-02 15:40:00,69.53,69.54,69.35,69.37,343135.0,39.5578,39.5634,39.4553,39.4667,343135.0
2018-02-02 15:50:00,69.38,69.42,69.16,69.4,808399.0,39.4724,39.4952,39.3473,39.4838,808399.0
2018-02-05 09:30:00,68.44,68.87,68.33,68.48,470693.0,38.9376,39.1823,38.875,38.9604,470693.0
2018-02-05 09:40:00,68.44,68.54,68.32,68.34,242775.0,38.9376,38.9945,38.8693,38.8807,242775.0
2018-02-05 09:50:00,68.34,68.39,68.11,68.12,197587.0,38.8807,38.9092,38.7499,38.7556,197587.0
2018-02-05 10:00:00,68.12,68.39,67.92,68.38,373094.0,38.7556,38.9092,38.6418,38.9035,373094.0
2018-02-05 10:10:00,68.36,68.53,68.27,68.5,188438.0,38.8921,38.9888,38.8409,38.9718,188438.0
2018-02-05 10:20:00,68.51,68.57,68.35,68.45,258964.0,38.9774,39.0116,38.8864,38.9433,258964.0
2018-02-05 10:30:00,68.45,68.57,68.41,68.42,137716.0,38.9433,39.0116,38.9206,38.9262,137716.0
2018-02-05 10:40:00,68.42,68.63,68.36,68.59,86359.0,38.9262,39.0457,38.8921,39.023,86359.0
2018-02-05 10:50:00,68.59,68.7,68.41,68.44,448696.0,39.023,39.0855,38.9206,38.9376,448696.0
2018-02-05 11:00:00,68.43,68.48,68.31,68.38,88726.0,38.9319,38.9604,38.8637,38.9035,88726.0
2018-02-05 11:10:00,68.38,68.38,68.19,68.23,76923.0,38.9035,38.9035,38.7954,38.8181,76923.0
2018-02-05 11:20:00,68.23,68.47,68.15,68.16,149326.0,38.8181,38.9547,38.7726,38.7783,149326.0
2018-02-05 11:30:00,68.17,68.39,68.12,68.24,172874.0,38.784,38.9092,38.7556,38.8238,172874.0
2018-02-05 11:40:00,68.23,68.24,68.12,68.13,63224.0,38.8181,38.8238,38.7556,38.7613,63224.0
2018-02-05 11:50:00,68.12,68.34,68.11,68.18,216157.0,38.7556,38.8807,38.7499,38.7897,216157.0
2018-02-05 12:00:00,68.18,68.25,67.97,68.07,186465.0,38.7897,38.8295,38.6702,38.7271,186465.0
2018-02-05 12:10:00,68.08,68.11,67.92,67.95,121904.0,38.7328,38.7499,38.6418,38.6588,121904.0
2018-02-05 12:20:00,67.94,67.97,67.8,67.91,219593.0,38.6532,38.6702,38.5735,38.6361,219593.0
2018-02-05 12:30:00,67.91,68.03,67.88,67.88,98120.0,38.6361,38.7044,38.619,38.619,98120.0
2018-02-05 12:40:00,67.89,68.01,67.85,67.99,144650.0,38.6247,38.693,38.602,38.6816,144650.0
2018-02-05 12:50:00,68.0,68.05,67.82,67.82,103286.0,38.6873,38.7157,38.5849,38.5849,103286.0
2018-02-05 13:00:00,67.82,67.82,67.52,67.52,176089.0,38.5849,38.5849,38.4142,38.4142,176089.0
2018-02-05 13:10:00,67.52,67.59,67.36,67.5,178482.0,38.4142,38.454,38.3232,38.4028,178482.0
2018-02-05 13:20:00,67.5,67.65,67.49,67.57,175580.0,38.4028,38.4882,38.3971,38.4427,175580.0
2018-02-05 13:30:00,67.57,67.74,67.56,67.59,200523.0,38.4427,38.5394,38.437,38.454,200523.0
2018-02-05 13:40:00,67.59,67.69,67.51,67.53,183472.0,38.454,38.5109,38.4085,38.4199,183472.0
2018-02-05 13:50:00,67.54,67.78,67.44,67.77,165606.0,38.4256,38.5621,38.3687,38.5564,165606.0
2018-02-05 14:00:00,67.76,67.85,67.66,67.67,119303.0,38.5507,38.602,38.4939,38.4995,119303.0
2018-02-05 14:10:00,67.68,67.74,67.45,67.52,108686.0,38.5052,38.5394,38.3744,38.4142,108686.0
2018-02-05 14:20:00,67.53,67.55,67.37,67.45,117317.0,38.4199,38.4313,38.3289,38.3744,117317.0
2018-02-05 14:30:00,67.45,67.45,67.22,67.25,199997.0,38.3744,38.3744,38.2435,38.2606,199997.0
2018-02-05 14:40:00,67.26,67.31,67.06,67.11,216974.0,38.2663,38.2947,38.1525,38.1809,216974.0
2018-02-05 14:50:00,67.1,67.12,66.86,67.01,303471.0,38.1753,38.1866,38.0387,38.124,303471.0
2018-02-05 15:00:00,66.98,67.13,66.21,66.37,364274.0,38.107,38.1923,37.6689,37.7599,364274.0
2018-02-05 15:10:00,66.36,67.12,65.88,66.75,418429.0,37.7542,38.1866,37.4812,37.9761,418429.0
2018-02-05 15:20:00,66.77,67.18,66.59,67.11,400678.0,37.9875,38.2208,37.8851,38.1809,400678.0
2018-02-05 15:30:00,67.11,67.21,66.69,66.7,548216.0,38.1809,38.2378,37.942,37.9477,548216.0
2018-02-05 15:40:00,66.7,66.97,66.34,66.45,642913.0,37.9477,38.1013,37.7429,37.8054,642913.0
2018-02-05 15:50:00,66.45,66.61,65.93,65.98,902201.0,37.8054,37.8965,37.5096,37.5381,902201.0
2018-02-06 09:30:00,64.79,65.38,63.46,65.32,1276747.0,36.861,37.1967,36.1043,37.1626,1276747.0
2018-02-06 09:40:00,65.32,66.05,65.3,66.01,668454.0,37.1626,37.5779,37.1512,37.5551,668454.0
2018-02-06 09:50:00,66.0,66.67,65.72,66.01,604969.0,37.5494,37.9306,37.3901,37.5551,604969.0
2018-02-06 10:00:00,66.02,66.44,65.83,66.0,335205.0,37.5608,37.7998,37.4527,37.5494,335205.0
2018-02-06 10:10:00,66.0,66.2,65.31,65.8,571081.0,37.5494,37.6632,37.1569,37.4356,571081.0
2018-02-06 10:20:00,65.81,66.05,65.24,65.54,544928.0,37.4413,37.5779,37.117,37.2877,544928.0
2018-02-06 10:30:00,65.53,65.58,65.03,65.29,424350.0,37.282,37.3105,36.9976,37.1455,424350.0
2018-02-06 10:40:00,65.3,65.72,65.07,65.64,478918.0,37.1512,37.3901,37.0203,37.3446,478918.0
2018-02-06 10:50:00,65.67,65.7,65.11,65.61,350165.0,37.3617,37.3788,37.0431,37.3275,350165.0
2018-02-06 11:00:00,65.61,65.84,65.3,65.42,257197.0,37.3275,37.4584,37.1512,37.2195,257197.0
2018-02-06 11:10:00,65.45,65.75,65.33,65.58,269978.0,37.2365,37.4072,37.1682,37.3105,269978.0
2018-02-06 11:20:00,65.57,65.57,65.22,65.36,544499.0,37.3048,37.3048,37.1057,37.1853,544499.0
2018-02-06 11:30:00,65.34,65.43,65.05,65.2,327429.0,37.1739,37.2251,37.0089,37.0943,327429.0
2018-02-06 11:40:00,65.2,65.49,65.18,65.48,679635.0,37.0943,37.2593,37.0829,37.2536,679635.0
2018-02-06 11:50:00,65.48,65.75,65.47,65.61,181574.0,37.2536,37.4072,37.2479,37.3275,181574.0
2018-02-06 12:00:00,65.62,65.88,65.61,65.84,220194.0,37.3332,37.4812,37.3275,37.4584,220194.0
2018-02-06 12:10:00,65.82,65.83,65.55,65.68,106984.0,37.447,37.4527,37.2934,37.3674,106984.0
2018-02-06 12:20:00,65.7,65.92,65.65,65.88,156445.0,37.3788,37.5039,37.3503,37.4812,156445.0
2018-02-06 12:30:00,65.89,66.17,65.82,66.11,239942.0,37.4868,37.6461,37.447,37.612,239942.0
2018-02-06 12:40:00,66.13,66.13,65.76,65.81,147573.0,37.6234,37.6234,37.4129,37.4413,147573.0
2018-02-06 12:50:00,65.8,65.82,65.54,65.69,157949.0,37.4356,37.447,37.2877,37.3731,157949.0
2018-02-06 13:00:00,65.7,65.71,65.3,65.3,189581.0,37.3788,37.3844,37.1512,37.1512,189581.0
2018-02-06 13:10:00,65.31,65.55,65.25,65.48,169124.0,37.1569,37.2934,37.1227,37.2536,169124.0
2018-02-06 13:20:00,65.46,65.56,65.3,65.31,141059.0,37.2422,37.2991,37.1512,37.1569,141059.0
2018-02-06 13:30:00,65.31,65.6,65.21,65.46,260935.0,37.1569,37.3219,37.1,37.2422,260935.0
2018-02-06 13:40:00,65.47,65.51,65.24,65.29,301972.0,37.2479,37.2707,37.117,37.1455,301972.0
2018-02-06 13:50:00,65.3,65.41,65.26,65.28,218531.0,37.1512,37.2138,37.1284,37.1398,218531.0
2018-02-06 14:00:00,65.27,65.28,65.08,65.12,195667.0,37.1341,37.1398,37.026,37.0488,195667.0
2018-02-06 14:10:00,65.1,65.32,65.1,65.19,181397.0,37.0374,37.1626,37.0374,37.0886,181397.0
2018-02-06 14:20:00,65.2,65.34,65.1,65.13,191329.0,37.0943,37.1739,37.0374,37.0545,191329.0
2018-02-06 14:30:00,65.13,65.35,65.11,65.15,198681.0,37.0545,37.1796,37.0431,37.0658,198681.0
2018-02-06 14:40:00,65.16,65.52,65.14,65.5,276686.0,37.0715,37.2763,37.0601,37.265,276686.0
2018-02-06 14:50:00,65.51,66.0,65.42,65.94,186631.0,37.2707,37.5494,37.2195,37.5153,186631.0
2018-02-06 15:00:00,65.95,66.46,65.9,66.45,232273.0,37.521,37.8111,37.4925,37.8054,232273.0
2018-02-06 15:10:00,66.45,66.46,65.92,66.0,228306.0,37.8054,37.8111,37.5039,37.5494,228306.0
2018-02-06 15:20:00,66.01,66.28,66.0,66.1,207016.0,37.5551,37.7087,37.5494,37.6063,207016.0
2018-02-06 15:30:00,66.1,66.46,66.03,66.43,516591.0,37.6063,37.8111,37.5665,37.7941,516591.0
2018-02-06 15:40:00,66.43,66.54,66.1,66.11,507436.0,37.7941,37.8567,37.6063,37.612,507436.0
2018-02-06 15:50:00,66.11,66.55,66.03,66.53,670684.0,37.612,37.8623,37.5665,37.851,670684.0
2018-02-07 09:30:00,66.45,66.74,66.27,66.64,277793.0,37.8054,37.9704,37.703,37.9135,277793.0
2018-02-07 09:40:00,66.61,66.9,66.44,66.5,248710.0,37.8965,38.0615,37.7998,37.8339,248710.0
2018-02-07 09:50:00,66.49,66.76,66.47,66.74,140091.0,37.8282,37.9818,37.8168,37.9704,140091.0
2018-02-07 10:00:00,66.73,67.24,66.62,67.19,150714.0,37.9647,38.2549,37.9022,38.2265,150714.0
2018-02-07 10:10:00,67.18,67.55,67.18,67.53,233162.0,38.2208,38.4313,38.2208,38.4199,233162.0
2018-02-07 10:20:00,67.51,67.53,67.25,67.34,144170.0,38.4085,38.4199,38.2606,38.3118,144170.0
2018-02-07 10:30:00,67.33,67.55,67.24,67.54,162925.0,38.3061,38.4313,38.2549,38.4256,162925.0
2018-02-07 10:40:00,67.53,67.75,67.45,67.75,197099.0,38.4199,38.5451,38.3744,38.5451,197099.0
2018-02-07 10:50:00,67.75,67.99,67.75,67.99,220737.0,38.5451,38.6816,38.5451,38.6816,220737.0
2018-02-07 11:00:00,68.0,68.2,67.86,68.19,185714.0,38.6873,38.8011,38.6076,38.7954,185714.0
2018-02-07 11:10:00,68.17,68.21,67.79,67.83,100192.0,38.784,38.8068,38.5678,38.5906,100192.0
2018-02-07 11:20:00,67.81,67.86,67.7,67.74,83351.0,38.5792,38.6076,38.5166,38.5394,83351.0
2018-02-07 11:30:00,67.73,67.74,67.47,67.56,132255.0,38.5337,38.5394,38.3858,38.437,132255.0
2018-02-07 11:40:00,67.55,67.64,67.46,67.59,127336.0,38.4313,38.4825,38.3801,38.454,127336.0
2018-02-07 11:50:00,67.58,68.01,67.51,67.99,177708.0,38.4483,38.693,38.4085,38.6816,177708.0
2018-02-07 12:00:00,68.0,68.13,67.86,67.97,97886.0,38.6873,38.7613,38.6076,38.6702,97886.0
2018-02-07 12:10:00,67.96,68.03,67.86,67.93,70858.0,38.6645,38.7044,38.6076,38.6475,70858.0
2018-02-07 12:20:00,67.92,67.98,67.83,67.95,85484.0,38.6418,38.6759,38.5906,38.6588,85484.0
2018-02-07 12:30:00,67.96,67.99,67.69,67.71,79420.0,38.6645,38.6816,38.5109,38.5223,79420.0
2018-02-07 12:40:00,67.7,67.84,67.64,67.64,76239.0,38.5166,38.5963,38.4825,38.4825,76239.0
2018-02-07 12:50:00,67.64,67.89,67.64,67.75,61378.0,38.4825,38.6247,38.4825,38.5451,61378.0
2018-02-07 13:00:00,67.76,67.9,67.48,67.59,152551.0,38.5507,38.6304,38.3914,38.454,152551.0
2018-02-07 13:10:00,67.6,67.64,67.31,67.5,171728.0,38.4597,38.4825,38.2947,38.4028,171728.0
2018-02-07 13:20:00,67.5,67.53,67.19,67.34,129773.0,38.4028,38.4199,38.2265,38.3118,129773.0
2018-02-07 13:30:00,67.36,67.56,67.19,67.47,111571.0,38.3232,38.437,38.2265,38.3858,111571.0
2018-02-07 13:40:00,67.44,67.65,67.43,67.48,94024.0,38.3687,38.4882,38.363,38.3914,94024.0
2018-02-07 13:50:00,67.46,67.49,67.24,67.35,94256.0,38.3801,38.3971,38.2549,38.3175,94256.0
2018-02-07 14:00:00,67.34,67.34,67.05,67.13,139437.0,38.3118,38.3118,38.1468,38.1923,139437.0
2018-02-07 14:10:00,67.13,67.33,67.13,67.28,134496.0,38.1923,38.3061,38.1923,38.2777,134496.0
2018-02-07 14:20:00,67.28,67.37,67.26,67.3,128153.0,38.2777,38.3289,38.2663,38.289,128153.0
2018-02-07 14:30:00,67.32,67.35,67.16,67.16,112511.0,38.3004,38.3175,38.2094,38.2094,112511.0
2018-02-07 14:40:00,67.16,67.21,66.93,66.96,97620.0,38.2094,38.2378,38.0785,38.0956,97620.0
2018-02-07 14:50:00,66.94,67.17,66.89,67.17,137593.0,38.0842,38.2151,38.0558,38.2151,137593.0
2018-02-07 15:00:00,67.16,67.25,67.05,67.18,88964.0,38.2094,38.2606,38.1468,38.2208,88964.0
2018-02-07 15:10:00,67.18,67.28,67.13,67.16,96487.0,38.2208,38.2777,38.1923,38.2094,96487.0
2018-02-07 15:20:00,67.15,67.34,67.15,67.24,98840.0,38.2037,38.3118,38.2037,38.2549,98840.0
2018-02-07 15:30:00,67.24,67.43,67.19,67.32,200191.0,38.2549,38.363,38.2265,38.3004,200191.0
2018-02-07 15:40:00,67.31,67.45,66.95,67.04,305311.0,38.2947,38.3744,38.0899,38.1411,305311.0
2018-02-07 15:50:00,67.03,67.13,66.74,66.78,1020903.0,38.1354,38.1923,37.9704,37.9932,1020903.0
2018-02-08 09:30:00,66.66,66.7,66.12,66.61,476673.0,37.9249,37.9477,37.6177,37.8965,476673.0
2018-02-08 09:40:00,66.62,67.27,66.57,67.13,195464.0,37.9022,38.272,37.8737,38.1923,195464.0
2018-02-08 09:50:00,67.13,67.16,66.8,66.89,170857.0,38.1923,38.2094,38.0046,38.0558,170857.0
2018-02-08 10:00:00,66.88,66.97,66.58,66.85,184262.0,38.0501,38.1013,37.8794,38.033,184262.0
2018-02-08 10:10:00,66.84,66.84,66.47,66.48,147867.0,38.0273,38.0273,37.8168,37.8225,147867.0
2018-02-08 10:20:00,66.49,66.49,66.2,66.26,127593.0,37.8282,37.8282,37.6632,37.6974,127593.0
2018-02-08 10:30:00,66.26,66.71,66.21,66.68,235038.0,37.6974,37.9534,37.6689,37.9363,235038.0
2018-02-08 10:40:00,66.67,66.71,66.51,66.54,177183.0,37.9306,37.9534,37.8396,37.8567,177183.0
2018-02-08 10:50:00,66.53,66.58,66.39,66.44,179621.0,37.851,37.8794,37.7713,37.7998,179621.0
2018-02-08 11:00:00,66.42,66.6,66.33,66.58,126884.0,37.7884,37.8908,37.7372,37.8794,126884.0
2018-02-08 11:10:00,66.55,66.59,66.23,66.37,262179.0,37.8623,37.8851,37.6803,37.7599,262179.0
2018-02-08 11:20:00,66.38,66.4,66.17,66.22,225760.0,37.7656,37.777,37.6461,37.6746,225760.0
2018-02-08 11:30:00,66.22,66.65,66.18,66.56,1345681.0,37.6746,37.9192,37.6518,37.868,1345681.0
2018-02-08 11:40:00,66.55,66.57,66.33,66.5,537146.0,37.8623,37.8737,37.7372,37.8339,537146.0
2018-02-08 11:50:00,66.5,66.81,66.21,66.21,594633.0,37.8339,38.0103,37.6689,37.6689,594633.0
2018-02-08 12:00:00,66.21,66.38,66.18,66.29,70958.0,37.6689,37.7656,37.6518,37.7144,70958.0
2018-02-08 12:10:00,66.3,66.37,66.24,66.3,84362.0,37.7201,37.7599,37.686,37.7201,84362.0
2018-02-08 12:20:00,66.3,66.33,65.95,66.02,261404.0,37.7201,37.7372,37.521,37.5608,261404.0
2018-02-08 12:30:00,66.02,66.09,65.91,66.0,182935.0,37.5608,37.6006,37.4982,37.5494,182935.0
2018-02-08 12:40:00,66.0,66.35,65.93,66.07,140758.0,37.5494,37.7486,37.5096,37.5893,140758.0
2018-02-08 12:50:00,66.05,66.05,65.77,66.01,122104.0,37.5779,37.5779,37.4186,37.5551,122104.0
2018-02-08 13:00:00,66.0,66.05,65.75,65.97,92792.0,37.5494,37.5779,37.4072,37.5324,92792.0
2018-02-08 13:10:00,65.98,66.15,65.87,66.09,120998.0,37.5381,37.6348,37.4755,37.6006,120998.0
2018-02-08 13:20:00,66.09,66.22,65.85,65.86,102665.0,37.6006,37.6746,37.4641,37.4698,102665.0
2018-02-08 13:30:00,65.81,66.06,65.77,66.05,100066.0,37.4413,37.5836,37.4186,37.5779,100066.0
2018-02-08 13:40:00,66.07,66.21,65.93,66.0,320830.0,37.5893,37.6689,37.5096,37.5494,320830.0
2018-02-08 13:50:00,66.01,66.17,65.92,66.07,111927.0,37.5551,37.6461,37.5039,37.5893,111927.0
2018-02-08 14:00:00,66.06,66.08,65.8,65.93,177160.0,37.5836,37.5949,37.4356,37.5096,177160.0
2018-02-08 14:10:00,65.92,66.08,65.8,65.91,304080.0,37.5039,37.5949,37.4356,37.4982,304080.0
2018-02-08 14:20:00,65.92,65.96,65.56,65.69,178006.0,37.5039,37.5267,37.2991,37.3731,178006.0
2018-02-08 14:30:00,65.67,65.67,65.41,65.66,222860.0,37.3617,37.3617,37.2138,37.356,222860.0
2018-02-08 14:40:00,65.65,65.75,65.51,65.69,167940.0,37.3503,37.4072,37.2707,37.3731,167940.0
2018-02-08 14:50:00,65.69,65.72,65.43,65.46,209098.0,37.3731,37.3901,37.2251,37.2422,209098.0
2018-02-08 15:00:00,65.47,65.58,65.25,65.26,293946.0,37.2479,37.3105,37.1227,37.1284,293946.0
2018-02-08 15:10:00,65.25,65.41,65.19,65.23,139703.0,37.1227,37.2138,37.0886,37.1114,139703.0
2018-02-08 15:20:00,65.24,65.42,65.15,65.23,209762.0,37.117,37.2195,37.0658,37.1114,209762.0
2018-02-08 15:30:00,65.22,65.25,64.9,64.91,447557.0,37.1057,37.1227,36.9236,36.9293,447557.0
2018-02-08 15:40:00,64.91,64.95,64.34,64.35,708295.0,36.9293,36.9521,36.605,36.6107,708295.0
2018-02-08 15:50:00,64.35,64.42,64.0,64.03,1483971.0,36.6107,36.6505,36.4116,36.4286,1483971.0
2018-02-09 09:30:00,64.53,64.68,64.02,64.05,437171.0,36.7131,36.7984,36.4229,36.44,437171.0
2018-02-09 09:40:00,64.05,64.46,63.99,64.13,496876.0,36.44,36.6733,36.4059,36.4855,496876.0
2018-02-09 09:50:00,64.16,64.33,63.99,64.14,336117.0,36.5026,36.5993,36.4059,36.4912,336117.0
2018-02-09 10:00:00,64.14,64.21,63.91,64.14,269786.0,36.4912,36.531,36.3604,36.4912,269786.0
2018-02-09 10:10:00,64.14,64.15,63.98,64.08,291906.0,36.4912,36.4969,36.4002,36.4571,291906.0
2018-02-09 10:20:00,64.1,64.19,63.95,64.01,184949.0,36.4685,36.5197,36.3831,36.4173,184949.0
2018-02-09 10:30:00,64.01,64.07,63.92,64.0,209901.0,36.4173,36.4514,36.3661,36.4116,209901.0
2018-02-09 10:40:00,63.99,64.0,63.58,63.66,224922.0,36.4059,36.4116,36.1726,36.2181,224922.0
2018-02-09 10:50:00,63.66,64.2,63.61,64.01,339807.0,36.2181,36.5254,36.1897,36.4173,339807.0
2018-02-09 11:00:00,64.02,64.17,63.86,63.92,127450.0,36.4229,36.5083,36.3319,36.3661,127450.0
2018-02-09 11:10:00,63.9,63.99,63.71,63.88,183179.0,36.3547,36.4059,36.2466,36.3433,183179.0
2018-02-09 11:20:00,63.86,63.97,63.76,63.88,132924.0,36.3319,36.3945,36.275,36.3433,132924.0
2018-02-09 11:30:00,63.86,63.99,63.83,63.92,112378.0,36.3319,36.4059,36.3149,36.3661,112378.0
2018-02-09 11:40:00,63.93,63.99,63.86,63.93,129124.0,36.3717,36.4059,36.3319,36.3717,129124.0
2018-02-09 11:50:00,63.93,64.01,63.7,63.73,124197.0,36.3717,36.4173,36.2409,36.258,124197.0
2018-02-09 12:00:00,63.71,63.76,63.43,63.47,175344.0,36.2466,36.275,36.0873,36.11,175344.0
2018-02-09 12:10:00,63.48,63.65,63.29,63.46,193717.0,36.1157,36.2124,36.0076,36.1043,193717.0
2018-02-09 12:20:00,63.46,63.72,63.36,63.37,142766.0,36.1043,36.2523,36.0475,36.0531,142766.0
2018-02-09 12:30:00,63.39,63.6,63.33,63.46,126783.0,36.0645,36.184,36.0304,36.1043,126783.0
2018-02-09 12:40:00,63.42,63.54,63.39,63.45,137912.0,36.0816,36.1499,36.0645,36.0987,137912.0
2018-02-09 12:50:00,63.44,63.8,63.43,63.75,142050.0,36.093,36.2978,36.0873,36.2693,142050.0
2018-02-09 13:00:00,63.73,63.75,63.49,63.53,119121.0,36.258,36.2693,36.1214,36.1442,119121.0
2018-02-09 13:10:00,63.5,63.51,63.24,63.38,162299.0,36.1271,36.1328,35.9792,36.0588,162299.0
2018-02-09 13:20:00,63.4,63.4,63.06,63.19,219478.0,36.0702,36.0702,35.8768,35.9507,219478.0
2018-02-09 13:30:00,63.17,63.28,62.83,63.03,256429.0,35.9394,36.0019,35.7459,35.8597,256429.0
2018-02-09 13:40:00,63.04,63.36,63.04,63.29,192636.0,35.8654,36.0475,35.8654,36.0076,192636.0
2018-02-09 13:50:00,63.3,63.68,63.25,63.3,190020.0,36.0133,36.2295,35.9849,36.0133,190020.0
2018-02-09 14:00:00,63.29,63.8,63.29,63.46,217641.0,36.0076,36.2978,36.0076,36.1043,217641.0
2018-02-09 14:10:00,63.47,63.71,63.21,63.62,232338.0,36.11,36.2466,35.9621,36.1954,232338.0
2018-02-09 14:20:00,63.65,63.81,63.51,63.57,169715.0,36.2124,36.3035,36.1328,36.1669,169715.0
2018-02-09 14:30:00,63.57,63.67,63.41,63.57,155750.0,36.1669,36.2238,36.0759,36.1669,155750.0
2018-02-09 14:40:00,63.59,63.63,63.41,63.48,144884.0,36.1783,36.2011,36.0759,36.1157,144884.0
2018-02-09 14:50:00,63.5,63.57,63.32,63.37,124288.0,36.1271,36.1669,36.0247,36.0531,124288.0
2018-02-09 15:00:00,63.37,63.37,62.93,63.1,235591.0,36.0531,36.0531,35.8028,35.8995,235591.0
2018-02-09 15:10:00,63.08,63.41,62.99,63.35,167358.0,35.8882,36.0759,35.8369,36.0418,167358.0
2018-02-09 15:20:00,63.35,63.68,63.34,63.51,180094.0,36.0418,36.2295,36.0361,36.1328,180094.0
2018-02-09 15:30:00,63.53,63.84,63.51,63.72,248999.0,36.1442,36.3205,36.1328,36.2523,248999.0
2018-02-09 15:40:00,63.76,64.41,63.72,64.36,369659.0,36.275,36.6448,36.2523,36.6164,369659.0
2018-02-09 15:50:00,64.35,64.64,63.93,64.07,750068.0,36.6107,36.7757,36.3717,36.4514,750068.0
2018-02-12 09:30:00,64.47,65.06,64.34,65.04,335685.0,36.679,37.0146,36.605,37.0033,335685.0
2018-02-12 09:40:00,65.03,65.19,65.01,65.15,198024.0,36.9976,37.0886,36.9862,37.0658,198024.0
2018-02-12 09:50:00,65.17,65.39,65.12,65.15,152043.0,37.0772,37.2024,37.0488,37.0658,152043.0
2018-02-12 10:00:00,65.16,65.3,65.01,65.03,138876.0,37.0715,37.1512,36.9862,36.9976,138876.0
2018-02-12 10:10:00,65.04,65.05,64.83,64.89,128530.0,37.0033,37.0089,36.8838,36.9179,128530.0
2018-02-12 10:20:00,64.88,64.89,64.72,64.82,156801.0,36.9122,36.9179,36.8212,36.8781,156801.0
2018-02-12 10:30:00,64.82,65.01,64.73,64.89,118292.0,36.8781,36.9862,36.8269,36.9179,118292.0
2018-02-12 10:40:00,64.91,65.09,64.74,65.08,106341.0,36.9293,37.0317,36.8326,37.026,106341.0
2018-02-12 10:50:00,65.08,65.1,64.88,64.91,88274.0,37.026,37.0374,36.9122,36.9293,88274.0
2018-02-12 11:00:00,64.92,65.09,64.81,65.05,88072.0,36.935,37.0317,36.8724,37.0089,88072.0
2018-02-12 11:10:00,65.06,65.23,65.02,65.12,102047.0,37.0146,37.1114,36.9919,37.0488,102047.0
2018-02-12 11:20:00,65.12,65.12,65.01,65.05,80376.0,37.0488,37.0488,36.9862,37.0089,80376.0
2018-02-12 11:30:00,65.06,65.08,64.93,65.06,76363.0,37.0146,37.026,36.9407,37.0146,76363.0
2018-02-12 11:40:00,65.06,65.09,65.0,65.08,94240.0,37.0146,37.0317,36.9805,37.026,94240.0
2018-02-12 11:50:00,65.09,65.25,65.08,65.25,91636.0,37.0317,37.1227,37.026,37.1227,91636.0
2018-02-12 12:00:00,65.24,65.3,65.1,65.3,110823.0,37.117,37.1512,37.0374,37.1512,110823.0
2018-02-12 12:10:00,65.3,65.44,65.25,65.35,141272.0,37.1512,37.2308,37.1227,37.1796,141272.0
2018-02-12 12:20:00,65.36,65.36,65.29,65.33,52354.0,37.1853,37.1853,37.1455,37.1682,52354.0
2018-02-12 12:30:00,65.34,65.39,65.29,65.38,49197.0,37.1739,37.2024,37.1455,37.1967,49197.0
2018-02-12 12:40:00,65.39,65.39,65.19,65.19,88754.0,37.2024,37.2024,37.0886,37.0886,88754.0
2018-02-12 12:50:00,65.19,65.35,65.19,65.34,53454.0,37.0886,37.1796,37.0886,37.1739,53454.0
2018-02-12 13:00:00,65.35,65.46,65.33,65.35,60870.0,37.1796,37.2422,37.1682,37.1796,60870.0
2018-02-12 13:10:00,65.36,65.42,65.33,65.4,58613.0,37.1853,37.2195,37.1682,37.2081,58613.0
2018-02-12 13:20:00,65.39,65.41,65.33,65.35,52210.0,37.2024,37.2138,37.1682,37.1796,52210.0
2018-02-12 13:30:00,65.36,65.36,65.24,65.27,56477.0,37.1853,37.1853,37.117,37.1341,56477.0
2018-02-12 13:40:00,65.27,65.35,65.26,65.27,86016.0,37.1341,37.1796,37.1284,37.1341,86016.0
2018-02-12 13:50:00,65.28,65.59,65.28,65.51,70863.0,37.1398,37.3162,37.1398,37.2707,70863.0
2018-02-12 14:00:00,65.51,65.56,65.46,65.51,89671.0,37.2707,37.2991,37.2422,37.2707,89671.0
2018-02-12 14:10:00,65.51,65.52,65.41,65.42,68619.0,37.2707,37.2763,37.2138,37.2195,68619.0
2018-02-12 14:20:00,65.43,65.52,65.4,65.5,94259.0,37.2251,37.2763,37.2081,37.265,94259.0
2018-02-12 14:30:00,65.51,65.66,65.51,65.56,86846.0,37.2707,37.356,37.2707,37.2991,86846.0
2018-02-12 14:40:00,65.56,65.61,65.46,65.47,72228.0,37.2991,37.3275,37.2422,37.2479,72228.0
2018-02-12 14:50:00,65.47,65.53,65.42,65.49,72047.0,37.2479,37.282,37.2195,37.2593,72047.0
2018-02-12 15:00:00,65.5,65.6,65.46,65.58,94606.0,37.265,37.3219,37.2422,37.3105,94606.0
2018-02-12 15:10:00,65.58,65.79,65.56,65.74,127706.0,37.3105,37.43,37.2991,37.4015,127706.0
2018-02-12 15:20:00,65.75,65.8,65.64,65.67,129381.0,37.4072,37.4356,37.3446,37.3617,129381.0
2018-02-12 15:30:00,65.67,65.72,65.35,65.46,206486.0,37.3617,37.3901,37.1796,37.2422,206486.0
2018-02-12 15:40:00,65.47,65.54,65.15,65.34,268202.0,37.2479,37.2877,37.0658,37.1739,268202.0
2018-02-12 15:50:00,65.34,65.49,65.2,65.32,435342.0,37.1739,37.2593,37.0943,37.1626,435342.0
2018-02-13 09:30:00,65.0,65.14,64.83,65.06,196747.0,36.9805,37.0601,36.8838,37.0146,196747.0
2018-02-13 09:40:00,65.06,65.07,64.73,64.94,200389.0,37.0146,37.0203,36.8269,36.9464,200389.0
2018-02-13 09:50:00,64.94,65.06,64.91,65.06,101296.0,36.9464,37.0146,36.9293,37.0146,101296.0
2018-02-13 10:00:00,65.04,65.1,64.79,64.85,126306.0,37.0033,37.0374,36.861,36.8952,126306.0
2018-02-13 10:10:00,64.85,65.04,64.85,64.95,100295.0,36.8952,37.0033,36.8952,36.9521,100295.0
2018-02-13 10:20:00,64.95,65.11,64.94,64.96,76040.0,36.9521,37.0431,36.9464,36.9577,76040.0
2018-02-13 10:30:00,64.94,65.06,64.9,65.06,110071.0,36.9464,37.0146,36.9236,37.0146,110071.0
2018-02-13 10:40:00,65.06,65.19,65.05,65.15,83169.0,37.0146,37.0886,37.0089,37.0658,83169.0
2018-02-13 10:50:00,65.17,65.17,65.04,65.11,51782.0,37.0772,37.0772,37.0033,37.0431,51782.0
2018-02-13 11:00:00,65.11,65.14,65.06,65.06,43179.0,37.0431,37.0601,37.0146,37.0146,43179.0
2018-02-13 11:10:00,65.07,65.26,65.03,65.26,68192.0,37.0203,37.1284,36.9976,37.1284,68192.0
2018-02-13 11:20:00,65.26,65.27,65.04,65.04,51185.0,37.1284,37.1341,37.0033,37.0033,51185.0
2018-02-13 11:30:00,65.05,65.13,65.04,65.13,54466.0,37.0089,37.0545,37.0033,37.0545,54466.0
2018-02-13 11:40:00,65.12,65.14,65.03,65.13,59639.0,37.0488,37.0601,36.9976,37.0545,59639.0
2018-02-13 11:50:00,65.14,65.23,65.13,65.15,42006.0,37.0601,37.1114,37.0545,37.0658,42006.0
2018-02-13 12:00:00,65.15,65.21,65.12,65.15,38443.0,37.0658,37.1,37.0488,37.0658,38443.0
2018-02-13 12:10:00,65.15,65.23,65.14,65.19,36079.0,37.0658,37.1114,37.0601,37.0886,36079.0
2018-02-13 12:20:00,65.19,65.21,65.12,65.15,37046.0,37.0886,37.1,37.0488,37.0658,37046.0
2018-02-13 12:30:00,65.16,65.25,65.11,65.23,66112.0,37.0715,37.1227,37.0431,37.1114,66112.0
2018-02-13 12:40:00,65.24,65.38,65.23,65.38,57807.0,37.117,37.1967,37.1114,37.1967,57807.0
2018-02-13 12:50:00,65.38,65.4,65.2,65.2,58551.0,37.1967,37.2081,37.0943,37.0943,58551.0
2018-02-13 13:00:00,65.21,65.27,65.18,65.26,70247.0,37.1,37.1341,37.0829,37.1284,70247.0
2018-02-13 13:10:00,65.24,65.43,65.22,65.42,73003.0,37.117,37.2251,37.1057,37.2195,73003.0
2018-02-13 13:20:00,65.43,65.53,65.39,65.44,61887.0,37.2251,37.282,37.2024,37.2308,61887.0
2018-02-13 13:30:00,65.44,65.55,65.37,65.54,74079.0,37.2308,37.2934,37.191,37.2877,74079.0
2018-02-13 13:40:00,65.53,65.54,65.42,65.46,74882.0,37.282,37.2877,37.2195,37.2422,74882.0
2018-02-13 13:50:00,65.46,65.48,65.4,65.47,55524.0,37.2422,37.2536,37.2081,37.2479,55524.0
2018-02-13 14:00:00,65.47,65.55,65.46,65.51,64909.0,37.2479,37.2934,37.2422,37.2707,64909.0
2018-02-13 14:10:00,65.51,65.58,65.49,65.51,47119.0,37.2707,37.3105,37.2593,37.2707,47119.0
2018-02-13 14:20:00,65.52,65.59,65.51,65.54,85366.0,37.2763,37.3162,37.2707,37.2877,85366.0
2018-02-13 14:30:00,65.53,65.65,65.49,65.65,81879.0,37.282,37.3503,37.2593,37.3503,81879.0
2018-02-13 14:40:00,65.65,65.69,65.56,65.62,88937.0,37.3503,37.3731,37.2991,37.3332,88937.0
2018-02-13 14:50:00,65.63,65.73,65.6,65.69,92831.0,37.3389,37.3958,37.3219,37.3731,92831.0
2018-02-13 15:00:00,65.69,65.7,65.55,65.58,102130.0,37.3731,37.3788,37.2934,37.3105,102130.0
2018-02-13 15:10:00,65.58,65.67,65.53,65.67,143197.0,37.3105,37.3617,37.282,37.3617,143197.0
2018-02-13 15:20:00,65.66,65.68,65.62,65.66,156770.0,37.356,37.3674,37.3332,37.356,156770.0
2018-02-13 15:30:00,65.66,65.76,65.62,65.73,166988.0,37.356,37.4129,37.3332,37.3958,166988.0
2018-02-13 15:40:00,65.73,65.8,65.65,65.78,274803.0,37.3958,37.4356,37.3503,37.4243,274803.0
2018-02-13 15:50:00,65.78,65.82,65.57,65.63,299993.0,37.4243,37.447,37.3048,37.3389,299993.0
2018-02-14 09:30:00,65.38,65.52,65.0,65.1,224244.0,37.1967,37.2763,36.9805,37.0374,224244.0
2018-02-14 09:40:00,65.11,65.19,64.92,65.11,219532.0,37.0431,37.0886,36.935,37.0431,219532.0
2018-02-14 09:50:00,65.12,65.38,65.11,65.24,138888.0,37.0488,37.1967,37.0431,37.117,138888.0
2018-02-14 10:00:00,65.24,65.53,65.21,65.53,207886.0,37.117,37.282,37.1,37.282,207886.0
2018-02-14 10:10:00,65.52,65.72,65.52,65.72,148948.0,37.2763,37.3901,37.2763,37.3901,148948.0
2018-02-14 10:20:00,65.72,65.86,65.5,65.51,165607.0,37.3901,37.4698,37.265,37.2707,165607.0
2018-02-14 10:30:00,65.52,65.61,65.26,65.39,274668.0,37.2763,37.3275,37.1284,37.2024,274668.0
2018-02-14 10:40:00,65.39,65.47,65.24,65.36,137401.0,37.2024,37.2479,37.117,37.1853,137401.0
2018-02-14 10:50:00,65.35,65.53,65.33,65.35,149688.0,37.1796,37.282,37.1682,37.1796,149688.0
2018-02-14 11:00:00,65.34,65.41,65.22,65.31,60937.0,37.1739,37.2138,37.1057,37.1569,60937.0
2018-02-14 11:10:00,65.31,65.43,65.3,65.39,68628.0,37.1569,37.2251,37.1512,37.2024,68628.0
2018-02-14 11:20:00,65.39,65.51,65.35,65.41,69393.0,37.2024,37.2707,37.1796,37.2138,69393.0
2018-02-14 11:30:00,65.44,65.48,65.32,65.45,111325.0,37.2308,37.2536,37.1626,37.2365,111325.0
2018-02-14 11:40:00,65.45,65.48,65.22,65.24,126234.0,37.2365,37.2536,37.1057,37.117,126234.0
2018-02-14 11:50:00,65.24,65.26,65.17,65.24,72907.0,37.117,37.1284,37.0772,37.117,72907.0
2018-02-14 12:00:00,65.23,65.41,65.22,65.33,91985.0,37.1114,37.2138,37.1057,37.1682,91985.0
2018-02-14 12:10:00,65.34,65.36,65.23,65.33,74079.0,37.1739,37.1853,37.1114,37.1682,74079.0
2018-02-14 12:20:00,65.33,65.51,65.32,65.44,89351.0,37.1682,37.2707,37.1626,37.2308,89351.0
2018-02-14 12:30:00,65.45,65.5,65.41,65.47,69923.0,37.2365,37.265,37.2138,37.2479,69923.0
2018-02-14 12:40:00,65.48,65.48,65.36,65.36,56915.0,37.2536,37.2536,37.1853,37.1853,56915.0
2018-02-14 12:50:00,65.36,65.55,65.34,65.55,56316.0,37.1853,37.2934,37.1739,37.2934,56316.0
2018-02-14 13:00:00,65.55,65.7,65.5,65.66,60597.0,37.2934,37.3788,37.265,37.356,60597.0
2018-02-14 13:10:00,65.66,65.8,65.65,65.74,60336.0,37.356,37.4356,37.3503,37.4015,60336.0
2018-02-14 13:20:00,65.74,65.8,65.72,65.76,100636.0,37.4015,37.4356,37.3901,37.4129,100636.0
2018-02-14 13:30:00,65.76,65.84,65.57,65.68,122695.0,37.4129,37.4584,37.3048,37.3674,122695.0
2018-02-14 13:40:00,65.67,65.71,65.5,65.56,56327.0,37.3617,37.3844,37.265,37.2991,56327.0
2018-02-14 13:50:00,65.56,65.57,65.45,65.51,52079.0,37.2991,37.3048,37.2365,37.2707,52079.0
2018-02-14 14:00:00,65.5,65.54,65.4,65.47,67506.0,37.265,37.2877,37.2081,37.2479,67506.0
2018-02-14 14:10:00,65.48,65.51,65.38,65.41,70483.0,37.2536,37.2707,37.1967,37.2138,70483.0
2018-02-14 14:20:00,65.42,65.43,65.09,65.1,130798.0,37.2195,37.2251,37.0317,37.0374,130798.0
2018-02-14 14:30:00,65.1,65.21,65.08,65.2,69101.0,37.0374,37.1,37.026,37.0943,69101.0
2018-02-14 14:40:00,65.2,65.2,65.06,65.15,71779.0,37.0943,37.0943,37.0146,37.0658,71779.0
2018-02-14 14:50:00,65.16,65.2,65.13,65.2,60664.0,37.0715,37.0943,37.0545,37.0943,60664.0
2018-02-14 15:00:00,65.2,65.29,65.19,65.23,73829.0,37.0943,37.1455,37.0886,37.1114,73829.0
2018-02-14 15:10:00,65.23,65.3,65.22,65.27,64641.0,37.1114,37.1512,37.1057,37.1341,64641.0
2018-02-14 15:20:00,65.27,65.29,65.2,65.21,82627.0,37.1341,37.1455,37.0943,37.1,82627.0
2018-02-14 15:30:00,65.2,65.26,65.16,65.23,116109.0,37.0943,37.1284,37.0715,37.1114,116109.0
2018-02-14 15:40:00,65.23,65.29,65.11,65.19,178637.0,37.1114,37.1455,37.0431,37.0886,178637.0
2018-02-14 15:50:00,65.2,65.29,65.17,65.2,322829.0,37.0943,37.1455,37.0772,37.0943,322829.0
2018-02-15 09:30:00,65.35,65.48,65.0,65.2,272889.0,37.1796,37.2536,36.9805,37.0943,272889.0
2018-02-15 09:40:00,65.19,65.25,64.93,65.03,154945.0,37.0886,37.1227,36.9407,36.9976,154945.0
2018-02-15 09:50:00,65.03,65.07,64.88,64.89,138475.0,36.9976,37.0203,36.9122,36.9179,138475.0
2018-02-15 10:00:00,64.89,64.95,64.78,64.82,162151.0,36.9179,36.9521,36.8553,36.8781,162151.0
2018-02-15 10:10:00,64.83,64.85,64.74,64.8,108202.0,36.8838,36.8952,36.8326,36.8667,108202.0
2018-02-15 10:20:00,64.8,64.86,64.73,64.76,100130.0,36.8667,36.9008,36.8269,36.844,100130.0
2018-02-15 10:30:00,64.76,64.79,64.68,64.72,126196.0,36.844,36.861,36.7984,36.8212,126196.0
2018-02-15 10:40:00,64.73,64.82,64.63,64.76,149551.0,36.8269,36.8781,36.77,36.844,149551.0
2018-02-15 10:50:00,64.75,64.85,64.73,64.74,117479.0,36.8383,36.8952,36.8269,36.8326,117479.0
2018-02-15 11:00:00,64.74,64.79,64.62,64.66,96618.0,36.8326,36.861,36.7643,36.7871,96618.0
2018-02-15 11:10:00,64.67,64.82,64.6,64.74,102636.0,36.7928,36.8781,36.7529,36.8326,102636.0
2018-02-15 11:20:00,64.74,64.84,64.7,64.84,68832.0,36.8326,36.8895,36.8098,36.8895,68832.0
2018-02-15 11:30:00,64.84,64.88,64.77,64.86,67078.0,36.8895,36.9122,36.8496,36.9008,67078.0
2018-02-15 11:40:00,64.88,65.06,64.87,64.99,63962.0,36.9122,37.0146,36.9065,36.9748,63962.0
2018-02-15 11:50:00,65.0,65.01,64.95,64.98,76991.0,36.9805,36.9862,36.9521,36.9691,76991.0
2018-02-15 12:00:00,64.98,65.01,64.9,65.0,61745.0,36.9691,36.9862,36.9236,36.9805,61745.0
2018-02-15 12:10:00,65.0,65.03,64.97,65.0,72922.0,36.9805,36.9976,36.9634,36.9805,72922.0
2018-02-15 12:20:00,65.0,65.0,64.9,64.91,61420.0,36.9805,36.9805,36.9236,36.9293,61420.0
2018-02-15 12:30:00,64.91,65.0,64.91,64.93,55105.0,36.9293,36.9805,36.9293,36.9407,55105.0
2018-02-15 12:40:00,64.93,64.97,64.9,64.97,50766.0,36.9407,36.9634,36.9236,36.9634,50766.0
2018-02-15 12:50:00,64.97,65.0,64.95,64.96,58745.0,36.9634,36.9805,36.9521,36.9577,58745.0
2018-02-15 13:00:00,64.96,65.08,64.96,65.05,85206.0,36.9577,37.026,36.9577,37.0089,85206.0
2018-02-15 13:10:00,65.05,65.08,64.96,64.97,134638.0,37.0089,37.026,36.9577,36.9634,134638.0
2018-02-15 13:20:00,64.97,65.0,64.89,64.92,79094.0,36.9634,36.9805,36.9179,36.935,79094.0
2018-02-15 13:30:00,64.91,64.92,64.74,64.74,91418.0,36.9293,36.935,36.8326,36.8326,91418.0
2018-02-15 13:40:00,64.74,65.0,64.74,64.97,65613.0,36.8326,36.9805,36.8326,36.9634,65613.0
2018-02-15 13:50:00,64.97,65.01,64.92,64.97,57531.0,36.9634,36.9862,36.935,36.9634,57531.0
2018-02-15 14:00:00,64.96,65.0,64.87,64.96,150817.0,36.9577,36.9805,36.9065,36.9577,150817.0
2018-02-15 14:10:00,64.95,65.01,64.92,64.96,127268.0,36.9521,36.9862,36.935,36.9577,127268.0
2018-02-15 14:20:00,64.95,64.99,64.92,64.98,86623.0,36.9521,36.9748,36.935,36.9691,86623.0
2018-02-15 14:30:00,64.98,65.02,64.94,65.01,86558.0,36.9691,36.9919,36.9464,36.9862,86558.0
2018-02-15 14:40:00,65.02,65.07,65.01,65.06,88084.0,36.9919,37.0203,36.9862,37.0146,88084.0
2018-02-15 14:50:00,65.06,65.06,64.99,65.02,120908.0,37.0146,37.0146,36.9748,36.9919,120908.0
2018-02-15 15:00:00,65.02,65.16,65.0,65.08,96962.0,36.9919,37.0715,36.9805,37.026,96962.0
2018-02-15 15:10:00,65.09,65.15,65.07,65.15,83333.0,37.0317,37.0658,37.0203,37.0658,83333.0
2018-02-15 15:20:00,65.14,65.19,65.06,65.07,102707.0,37.0601,37.0886,37.0146,37.0203,102707.0
2018-02-15 15:30:00,65.07,65.12,64.91,64.95,138092.0,37.0203,37.0488,36.9293,36.9521,138092.0
2018-02-15 15:40:00,64.96,65.18,64.96,65.17,161558.0,36.9577,37.0829,36.9577,37.0772,161558.0
2018-02-15 15:50:00,65.18,65.33,65.16,65.33,478855.0,37.0829,37.1682,37.0715,37.1682,478855.0
2018-02-16 09:30:00,65.35,65.65,65.25,65.31,600249.0,37.1796,37.3503,37.1227,37.1569,600249.0
2018-02-16 09:40:00,65.31,65.48,65.23,65.29,167046.0,37.1569,37.2536,37.1114,37.1455,167046.0
2018-02-16 09:50:00,65.3,65.36,65.18,65.18,102331.0,37.1512,37.1853,37.0829,37.0829,102331.0
2018-02-16 10:00:00,65.18,65.18,64.9,65.01,265155.0,37.0829,37.0829,36.9236,36.9862,265155.0
2018-02-16 10:10:00,65.01,65.3,64.85,65.26,184472.0,36.9862,37.1512,36.8952,37.1284,184472.0
2018-02-16 10:20:00,65.24,65.39,65.23,65.39,95030.0,37.117,37.2024,37.1114,37.2024,95030.0
2018-02-16 10:30:00,65.39,65.43,65.31,65.36,138643.0,37.2024,37.2251,37.1569,37.1853,138643.0
2018-02-16 10:40:00,65.36,65.41,65.31,65.41,115253.0,37.1853,37.2138,37.1569,37.2138,115253.0
2018-02-16 10:50:00,65.41,65.47,65.33,65.38,84138.0,37.2138,37.2479,37.1682,37.1967,84138.0
2018-02-16 11:00:00,65.38,65.51,65.38,65.5,120473.0,37.1967,37.2707,37.1967,37.265,120473.0
2018-02-16 11:10:00,65.52,65.61,65.49,65.52,118158.0,37.2763,37.3275,37.2593,37.2763,118158.0
2018-02-16 11:20:00,65.53,65.57,65.51,65.55,72091.0,37.282,37.3048,37.2707,37.2934,72091.0
2018-02-16 11:30:00,65.55,65.74,65.51,65.74,77586.0,37.2934,37.4015,37.2707,37.4015,77586.0
2018-02-16 11:40:00,65.74,65.75,65.66,65.73,75855.0,37.4015,37.4072,37.356,37.3958,75855.0
2018-02-16 11:50:00,65.72,65.79,65.72,65.75,81701.0,37.3901,37.43,37.3901,37.4072,81701.0
2018-02-16 12:00:00,65.75,65.77,65.7,65.77,62849.0,37.4072,37.4186,37.3788,37.4186,62849.0
2018-02-16 12:10:00,65.77,65.9,65.76,65.88,72145.0,37.4186,37.4925,37.4129,37.4812,72145.0
2018-02-16 12:20:00,65.87,65.9,65.82,65.85,45372.0,37.4755,37.4925,37.447,37.4641,45372.0
2018-02-16 12:30:00,65.86,66.05,65.85,66.0,81819.0,37.4698,37.5779,37.4641,37.5494,81819.0
2018-02-16 12:40:00,65.99,66.02,65.91,65.99,78736.0,37.5437,37.5608,37.4982,37.5437,78736.0
2018-02-16 12:50:00,65.98,65.99,65.7,65.88,108439.0,37.5381,37.5437,37.3788,37.4812,108439.0
2018-02-16 13:00:00,65.89,65.95,65.85,65.94,69015.0,37.4868,37.521,37.4641,37.5153,69015.0
2018-02-16 13:10:00,65.94,65.94,65.81,65.85,92130.0,37.5153,37.5153,37.4413,37.4641,92130.0
2018-02-16 13:20:00,65.85,65.88,65.7,65.73,85332.0,37.4641,37.4812,37.3788,37.3958,85332.0
2018-02-16 13:30:00,65.73,65.76,65.57,65.64,179906.0,37.3958,37.4129,37.3048,37.3446,179906.0
2018-02-16 13:40:00,65.63,65.75,65.62,65.69,183365.0,37.3389,37.4072,37.3332,37.3731,183365.0
2018-02-16 13:50:00,65.68,65.71,65.61,65.68,70321.0,37.3674,37.3844,37.3275,37.3674,70321.0
2018-02-16 14:00:00,65.68,65.69,65.49,65.5,109567.0,37.3674,37.3731,37.2593,37.265,109567.0
2018-02-16 14:10:00,65.5,65.51,65.2,65.29,130392.0,37.265,37.2707,37.0943,37.1455,130392.0
2018-02-16 14:20:00,65.28,65.28,65.12,65.23,152030.0,37.1398,37.1398,37.0488,37.1114,152030.0
2018-02-16 14:30:00,65.23,65.35,65.18,65.3,85947.0,37.1114,37.1796,37.0829,37.1512,85947.0
2018-02-16 14:40:00,65.31,65.39,65.25,65.35,111104.0,37.1569,37.2024,37.1227,37.1796,111104.0
2018-02-16 14:50:00,65.35,65.5,65.27,65.5,131318.0,37.1796,37.265,37.1341,37.265,131318.0
2018-02-16 15:00:00,65.5,65.56,65.45,65.49,93198.0,37.265,37.2991,37.2365,37.2593,93198.0
2018-02-16 15:10:00,65.5,65.59,65.49,65.58,69850.0,37.265,37.3162,37.2593,37.3105,69850.0
2018-02-16 15:20:00,65.58,65.68,65.54,65.64,84193.0,37.3105,37.3674,37.2877,37.3446,84193.0
2018-02-16 15:30:00,65.64,65.64,65.48,65.6,114991.0,37.3446,37.3446,37.2536,37.3219,114991.0
2018-02-16 15:40:00,65.6,65.74,65.54,65.7,181086.0,37.3219,37.4015,37.2877,37.3788,181086.0
2018-02-16 15:50:00,65.69,65.73,65.46,65.47,404990.0,37.3731,37.3958,37.2422,37.2479,404990.0
2018-02-20 09:30:00,65.1,65.18,64.67,64.83,307765.0,37.0374,37.0829,36.7928,36.8838,307765.0
2018-02-20 09:40:00,64.81,64.91,64.61,64.74,104471.0,36.8724,36.9293,36.7586,36.8326,104471.0
2018-02-20 09:50:00,64.75,64.81,64.48,64.56,153763.0,36.8383,36.8724,36.6847,36.7302,153763.0
2018-02-20 10:00:00,64.57,64.65,64.45,64.53,116179.0,36.7359,36.7814,36.6676,36.7131,116179.0
2018-02-20 10:10:00,64.52,64.57,64.4,64.51,95294.0,36.7074,36.7359,36.6391,36.7017,95294.0
2018-02-20 10:20:00,64.5,64.68,64.49,64.53,114344.0,36.696,36.7984,36.6903,36.7131,114344.0
2018-02-20 10:30:00,64.52,64.53,64.38,64.52,123408.0,36.7074,36.7131,36.6278,36.7074,123408.0
2018-02-20 10:40:00,64.52,64.65,64.49,64.61,101962.0,36.7074,36.7814,36.6903,36.7586,101962.0
2018-02-20 10:50:00,64.61,64.63,64.51,64.51,93891.0,36.7586,36.77,36.7017,36.7017,93891.0
2018-02-20 11:00:00,64.51,64.61,64.47,64.52,92673.0,36.7017,36.7586,36.679,36.7074,92673.0
2018-02-20 11:10:00,64.53,64.57,64.48,64.53,80141.0,36.7131,36.7359,36.6847,36.7131,80141.0
2018-02-20 11:20:00,64.53,64.75,64.5,64.75,109511.0,36.7131,36.8383,36.696,36.8383,109511.0
2018-02-20 11:30:00,64.74,64.81,64.67,64.7,137344.0,36.8326,36.8724,36.7928,36.8098,137344.0
2018-02-20 11:40:00,64.7,64.75,64.61,64.74,70391.0,36.8098,36.8383,36.7586,36.8326,70391.0
2018-02-20 11:50:00,64.74,64.81,64.68,64.78,56246.0,36.8326,36.8724,36.7984,36.8553,56246.0
2018-02-20 12:00:00,64.78,64.88,64.77,64.83,47212.0,36.8553,36.9122,36.8496,36.8838,47212.0
2018-02-20 12:10:00,64.84,64.86,64.74,64.76,92167.0,36.8895,36.9008,36.8326,36.844,92167.0
2018-02-20 12:20:00,64.76,64.82,64.72,64.79,58544.0,36.844,36.8781,36.8212,36.861,58544.0
2018-02-20 12:30:00,64.79,64.87,64.77,64.83,51588.0,36.861,36.9065,36.8496,36.8838,51588.0
2018-02-20 12:40:00,64.84,64.85,64.78,64.84,41194.0,36.8895,36.8952,36.8553,36.8895,41194.0
2018-02-20 12:50:00,64.83,64.89,64.77,64.86,60088.0,36.8838,36.9179,36.8496,36.9008,60088.0
2018-02-20 13:00:00,64.85,64.86,64.7,64.71,69617.0,36.8952,36.9008,36.8098,36.8155,69617.0
2018-02-20 13:10:00,64.7,64.76,64.64,64.76,100930.0,36.8098,36.844,36.7757,36.844,100930.0
2018-02-20 13:20:00,64.77,64.77,64.64,64.69,69902.0,36.8496,36.8496,36.7757,36.8041,69902.0
2018-02-20 13:30:00,64.69,64.75,64.68,64.69,50605.0,36.8041,36.8383,36.7984,36.8041,50605.0
2018-02-20 13:40:00,64.69,64.71,64.64,64.69,39282.0,36.8041,36.8155,36.7757,36.8041,39282.0
2018-02-20 13:50:00,64.7,64.73,64.61,64.63,65672.0,36.8098,36.8269,36.7586,36.77,65672.0
2018-02-20 14:00:00,64.62,64.62,64.54,64.58,69463.0,36.7643,36.7643,36.7188,36.7415,69463.0
2018-02-20 14:10:00,64.59,64.59,64.48,64.5,101542.0,36.7472,36.7472,36.6847,36.696,101542.0
2018-02-20 14:20:00,64.51,64.54,64.45,64.48,95902.0,36.7017,36.7188,36.6676,36.6847,95902.0
2018-02-20 14:30:00,64.48,64.55,64.47,64.53,55411.0,36.6847,36.7245,36.679,36.7131,55411.0
2018-02-20 14:40:00,64.54,64.56,64.48,64.51,57939.0,36.7188,36.7302,36.6847,36.7017,57939.0
2018-02-20 14:50:00,64.51,64.53,64.44,64.47,94747.0,36.7017,36.7131,36.6619,36.679,94747.0
2018-02-20 15:00:00,64.47,64.58,64.43,64.45,90412.0,36.679,36.7415,36.6562,36.6676,90412.0
2018-02-20 15:10:00,64.45,64.5,64.35,64.39,138882.0,36.6676,36.696,36.6107,36.6335,138882.0
2018-02-20 15:20:00,64.39,64.39,64.25,64.26,130754.0,36.6335,36.6335,36.5538,36.5595,130754.0
2018-02-20 15:30:00,64.25,64.34,64.25,64.28,146082.0,36.5538,36.605,36.5538,36.5709,146082.0
2018-02-20 15:40:00,64.28,64.34,64.18,64.33,214726.0,36.5709,36.605,36.514,36.5993,214726.0
2018-02-20 15:50:00,64.33,64.39,64.18,64.18,391792.0,36.5993,36.6335,36.514,36.514,391792.0
2018-02-21 09:30:00,64.35,64.58,64.12,64.57,232659.0,36.6107,36.7415,36.4798,36.7359,232659.0
2018-02-21 09:40:00,64.59,64.71,64.45,64.56,135499.0,36.7472,36.8155,36.6676,36.7302,135499.0
2018-02-21 09:50:00,64.54,64.57,64.4,64.43,120345.0,36.7188,36.7359,36.6391,36.6562,120345.0
2018-02-21 10:00:00,64.43,64.43,64.19,64.24,127227.0,36.6562,36.6562,36.5197,36.5481,127227.0
2018-02-21 10:10:00,64.24,64.37,64.16,64.33,100678.0,36.5481,36.6221,36.5026,36.5993,100678.0
2018-02-21 10:20:00,64.32,64.32,64.18,64.24,64094.0,36.5936,36.5936,36.514,36.5481,64094.0
2018-02-21 10:30:00,64.25,64.25,63.99,64.06,128989.0,36.5538,36.5538,36.4059,36.4457,128989.0
2018-02-21 10:40:00,64.06,64.06,63.94,64.02,88891.0,36.4457,36.4457,36.3774,36.4229,88891.0
2018-02-21 10:50:00,64.03,64.08,63.99,64.06,84802.0,36.4286,36.4571,36.4059,36.4457,84802.0
2018-02-21 11:00:00,64.06,64.09,63.89,63.91,95261.0,36.4457,36.4628,36.349,36.3604,95261.0
2018-02-21 11:10:00,63.91,63.92,63.83,63.85,91077.0,36.3604,36.3661,36.3149,36.3262,91077.0
2018-02-21 11:20:00,63.86,63.88,63.8,63.82,75974.0,36.3319,36.3433,36.2978,36.3092,75974.0
2018-02-21 11:30:00,63.82,63.95,63.81,63.94,67087.0,36.3092,36.3831,36.3035,36.3774,67087.0
2018-02-21 11:40:00,63.94,64.04,63.93,64.01,49523.0,36.3774,36.4343,36.3717,36.4173,49523.0
2018-02-21 11:50:00,64.01,64.1,63.99,63.99,49221.0,36.4173,36.4685,36.4059,36.4059,49221.0
2018-02-21 12:00:00,63.99,64.01,63.9,63.92,51991.0,36.4059,36.4173,36.3547,36.3661,51991.0
2018-02-21 12:10:00,63.93,63.94,63.84,63.9,71765.0,36.3717,36.3774,36.3205,36.3547,71765.0
2018-02-21 12:20:00,63.89,63.9,63.83,63.9,49447.0,36.349,36.3547,36.3149,36.3547,49447.0
2018-02-21 12:30:00,63.9,63.93,63.87,63.92,40521.0,36.3547,36.3717,36.3376,36.3661,40521.0
2018-02-21 12:40:00,63.92,64.0,63.92,63.99,40478.0,36.3661,36.4116,36.3661,36.4059,40478.0
2018-02-21 12:50:00,64.0,64.1,63.98,64.09,42587.0,36.4116,36.4685,36.4002,36.4628,42587.0
2018-02-21 13:00:00,64.09,64.15,64.07,64.1,64684.0,36.4628,36.4969,36.4514,36.4685,64684.0
2018-02-21 13:10:00,64.11,64.15,64.09,64.13,50460.0,36.4742,36.4969,36.4628,36.4855,50460.0
2018-02-21 13:20:00,64.12,64.13,64.03,64.04,42051.0,36.4798,36.4855,36.4286,36.4343,42051.0
2018-02-21 13:30:00,64.05,64.09,63.97,64.0,58952.0,36.44,36.4628,36.3945,36.4116,58952.0
2018-02-21 13:40:00,64.0,64.04,63.92,64.02,56062.0,36.4116,36.4343,36.3661,36.4229,56062.0
2018-02-21 13:50:00,64.03,64.12,63.99,64.12,45862.0,36.4286,36.4798,36.4059,36.4798,45862.0
2018-02-21 14:00:00,64.12,64.6,64.1,64.55,169895.0,36.4798,36.7529,36.4685,36.7245,169895.0
2018-02-21 14:10:00,64.56,64.72,64.52,64.69,127083.0,36.7302,36.8212,36.7074,36.8041,127083.0
2018-02-21 14:20:00,64.7,64.72,64.39,64.4,76191.0,36.8098,36.8212,36.6335,36.6391,76191.0
2018-02-21 14:30:00,64.4,64.55,64.36,64.53,101821.0,36.6391,36.7245,36.6164,36.7131,101821.0
2018-02-21 14:40:00,64.52,64.6,64.5,64.51,94460.0,36.7074,36.7529,36.696,36.7017,94460.0
2018-02-21 14:50:00,64.51,64.64,64.41,64.57,127802.0,36.7017,36.7757,36.6448,36.7359,127802.0
2018-02-21 15:00:00,64.58,64.59,64.17,64.22,135091.0,36.7415,36.7472,36.5083,36.5367,135091.0
2018-02-21 15:10:00,64.21,64.5,64.16,64.43,242723.0,36.531,36.696,36.5026,36.6562,242723.0
2018-02-21 15:20:00,64.44,64.62,64.36,64.45,198897.0,36.6619,36.7643,36.6164,36.6676,198897.0
2018-02-21 15:30:00,64.44,64.55,64.18,64.2,145083.0,36.6619,36.7245,36.514,36.5254,145083.0
2018-02-21 15:40:00,64.19,64.42,64.16,64.26,207735.0,36.5197,36.6505,36.5026,36.5595,207735.0
2018-02-21 15:50:00,64.26,64.29,63.9,63.95,492039.0,36.5595,36.5766,36.3547,36.3831,492039.0
2018-02-22 09:30:00,64.04,65.04,64.02,65.03,291063.0,36.4343,37.0033,36.4229,36.9976,291063.0
2018-02-22 09:40:00,65.02,65.09,64.81,64.92,132872.0,36.9919,37.0317,36.8724,36.935,132872.0
2018-02-22 09:50:00,64.93,64.93,64.55,64.67,157205.0,36.9407,36.9407,36.7245,36.7928,157205.0
2018-02-22 10:00:00,64.69,64.78,64.56,64.77,92757.0,36.8041,36.8553,36.7302,36.8496,92757.0
2018-02-22 10:10:00,64.77,64.78,64.61,64.61,77202.0,36.8496,36.8553,36.7586,36.7586,77202.0
2018-02-22 10:20:00,64.62,64.78,64.58,64.69,52950.0,36.7643,36.8553,36.7415,36.8041,52950.0
2018-02-22 10:30:00,64.69,64.7,64.48,64.53,120836.0,36.8041,36.8098,36.6847,36.7131,120836.0
2018-02-22 10:40:00,64.55,64.6,64.48,64.6,135107.0,36.7245,36.7529,36.6847,36.7529,135107.0
2018-02-22 10:50:00,64.6,64.63,64.44,64.44,83099.0,36.7529,36.77,36.6619,36.6619,83099.0
2018-02-22 11:00:00,64.44,64.51,64.32,64.47,114497.0,36.6619,36.7017,36.5936,36.679,114497.0
2018-02-22 11:10:00,64.47,64.51,64.45,64.48,113290.0,36.679,36.7017,36.6676,36.6847,113290.0
2018-02-22 11:20:00,64.47,64.55,64.4,64.45,87225.0,36.679,36.7245,36.6391,36.6676,87225.0
2018-02-22 11:30:00,64.43,64.43,64.34,64.36,65950.0,36.6562,36.6562,36.605,36.6164,65950.0
2018-02-22 11:40:00,64.36,64.41,64.29,64.31,79299.0,36.6164,36.6448,36.5766,36.5879,79299.0
2018-02-22 11:50:00,64.3,64.4,64.22,64.38,119051.0,36.5822,36.6391,36.5367,36.6278,119051.0
2018-02-22 12:00:00,64.38,64.45,64.3,64.31,66082.0,36.6278,36.6676,36.5822,36.5879,66082.0
2018-02-22 12:10:00,64.32,64.46,64.29,64.42,63146.0,36.5936,36.6733,36.5766,36.6505,63146.0
2018-02-22 12:20:00,64.43,64.45,64.36,64.38,48316.0,36.6562,36.6676,36.6164,36.6278,48316.0
2018-02-22 12:30:00,64.38,64.46,64.35,64.45,29927.0,36.6278,36.6733,36.6107,36.6676,29927.0
2018-02-22 12:40:00,64.45,64.46,64.27,64.28,61879.0,36.6676,36.6733,36.5652,36.5709,61879.0
2018-02-22 12:50:00,64.28,64.33,64.17,64.17,99573.0,36.5709,36.5993,36.5083,36.5083,99573.0
2018-02-22 13:00:00,64.19,64.23,64.09,64.11,64986.0,36.5197,36.5424,36.4628,36.4742,64986.0
2018-02-22 13:10:00,64.11,64.12,63.96,63.97,88517.0,36.4742,36.4798,36.3888,36.3945,88517.0
2018-02-22 13:20:00,63.96,64.05,63.91,64.01,59621.0,36.3888,36.44,36.3604,36.4173,59621.0
2018-02-22 13:30:00,64.0,64.02,63.9,63.93,68568.0,36.4116,36.4229,36.3547,36.3717,68568.0
2018-02-22 13:40:00,63.92,63.92,63.7,63.73,111604.0,36.3661,36.3661,36.2409,36.258,111604.0
2018-02-22 13:50:00,63.72,63.83,63.71,63.78,111414.0,36.2523,36.3149,36.2466,36.2864,111414.0
2018-02-22 14:00:00,63.78,63.94,63.78,63.86,90716.0,36.2864,36.3774,36.2864,36.3319,90716.0
2018-02-22 14:10:00,63.85,63.85,63.75,63.82,60373.0,36.3262,36.3262,36.2693,36.3092,60373.0
2018-02-22 14:20:00,63.82,63.82,63.69,63.77,109037.0,36.3092,36.3092,36.2352,36.2807,109037.0
2018-02-22 14:30:00,63.78,63.85,63.73,63.74,129483.0,36.2864,36.3262,36.258,36.2636,129483.0
2018-02-22 14:40:00,63.74,63.74,63.58,63.6,99805.0,36.2636,36.2636,36.1726,36.184,99805.0
2018-02-22 14:50:00,63.6,63.61,63.43,63.45,106856.0,36.184,36.1897,36.0873,36.0987,106856.0
2018-02-22 15:00:00,63.44,63.62,63.43,63.56,146530.0,36.093,36.1954,36.0873,36.1612,146530.0
2018-02-22 15:10:00,63.56,63.66,63.54,63.58,80003.0,36.1612,36.2181,36.1499,36.1726,80003.0
2018-02-22 15:20:00,63.58,63.62,63.51,63.53,118643.0,36.1726,36.1954,36.1328,36.1442,118643.0
2018-02-22 15:30:00,63.52,63.54,63.35,63.39,207571.0,36.1385,36.1499,36.0418,36.0645,207571.0
2018-02-22 15:40:00,63.38,63.49,63.25,63.26,319721.0,36.0588,36.1214,35.9849,35.9906,319721.0
2018-02-22 15:50:00,63.26,63.48,63.26,63.32,490008.0,35.9906,36.1157,35.9906,36.0247,490008.0
2018-02-23 09:30:00,63.72,64.12,63.63,63.8,248515.0,36.2523,36.4798,36.2011,36.2978,248515.0
2018-02-23 09:40:00,63.81,63.9,63.65,63.66,127551.0,36.3035,36.3547,36.2124,36.2181,127551.0
2018-02-23 09:50:00,63.66,63.8,63.53,63.78,111989.0,36.2181,36.2978,36.1442,36.2864,111989.0
2018-02-23 10:00:00,63.77,63.96,63.7,63.88,95815.0,36.2807,36.3888,36.2409,36.3433,95815.0
2018-02-23 10:10:00,63.89,63.93,63.74,63.83,113764.0,36.349,36.3717,36.2636,36.3149,113764.0
2018-02-23 10:20:00,63.8,63.9,63.72,63.73,103517.0,36.2978,36.3547,36.2523,36.258,103517.0
2018-02-23 10:30:00,63.73,63.78,63.65,63.77,102591.0,36.258,36.2864,36.2124,36.2807,102591.0
2018-02-23 10:40:00,63.77,63.97,63.7,63.92,99035.0,36.2807,36.3945,36.2409,36.3661,99035.0
2018-02-23 10:50:00,63.91,63.93,63.8,63.88,44718.0,36.3604,36.3717,36.2978,36.3433,44718.0
2018-02-23 11:00:00,63.9,64.05,63.88,64.0,104282.0,36.3547,36.44,36.3433,36.4116,104282.0
2018-02-23 11:10:00,63.99,64.05,63.94,63.99,130130.0,36.4059,36.44,36.3774,36.4059,130130.0
2018-02-23 11:20:00,63.99,64.12,63.99,64.07,83594.0,36.4059,36.4798,36.4059,36.4514,83594.0
2018-02-23 11:30:00,64.07,64.22,64.04,64.2,86428.0,36.4514,36.5367,36.4343,36.5254,86428.0
2018-02-23 11:40:00,64.19,64.2,64.11,64.15,66499.0,36.5197,36.5254,36.4742,36.4969,66499.0
2018-02-23 11:50:00,64.16,64.2,64.14,64.14,93285.0,36.5026,36.5254,36.4912,36.4912,93285.0
2018-02-23 12:00:00,64.13,64.17,64.11,64.12,73219.0,36.4855,36.5083,36.4742,36.4798,73219.0
2018-02-23 12:10:00,64.12,64.13,64.03,64.13,82142.0,36.4798,36.4855,36.4286,36.4855,82142.0
2018-02-23 12:20:00,64.14,64.17,63.94,63.95,44497.0,36.4912,36.5083,36.3774,36.3831,44497.0
2018-02-23 12:30:00,63.96,64.03,63.95,64.01,60660.0,36.3888,36.4286,36.3831,36.4173,60660.0
2018-02-23 12:40:00,64.01,64.02,63.94,64.0,152942.0,36.4173,36.4229,36.3774,36.4116,152942.0
2018-02-23 12:50:00,63.99,64.03,63.97,64.01,30903.0,36.4059,36.4286,36.3945,36.4173,30903.0
2018-02-23 13:00:00,64.0,64.03,63.94,63.99,59813.0,36.4116,36.4286,36.3774,36.4059,59813.0
2018-02-23 13:10:00,64.0,64.03,63.95,64.01,45354.0,36.4116,36.4286,36.3831,36.4173,45354.0
2018-02-23 13:20:00,64.0,64.03,63.98,64.0,38895.0,36.4116,36.4286,36.4002,36.4116,38895.0
2018-02-23 13:30:00,64.01,64.04,63.99,64.01,161850.0,36.4173,36.4343,36.4059,36.4173,161850.0
2018-02-23 13:40:00,64.01,64.11,64.0,64.07,68067.0,36.4173,36.4742,36.4116,36.4514,68067.0
2018-02-23 13:50:00,64.07,64.1,64.0,64.01,44880.0,36.4514,36.4685,36.4116,36.4173,44880.0
2018-02-23 14:00:00,64.03,64.05,63.96,64.0,141862.0,36.4286,36.44,36.3888,36.4116,141862.0
2018-02-23 14:10:00,64.0,64.12,64.0,64.1,165574.0,36.4116,36.4798,36.4116,36.4685,165574.0
2018-02-23 14:20:00,64.1,64.18,64.08,64.13,68440.0,36.4685,36.514,36.4571,36.4855,68440.0
2018-02-23 14:30:00,64.13,64.16,64.04,64.08,69357.0,36.4855,36.5026,36.4343,36.4571,69357.0
2018-02-23 14:40:00,64.08,64.21,64.07,64.19,74877.0,36.4571,36.531,36.4514,36.5197,74877.0
2018-02-23 14:50:00,64.2,64.28,64.19,64.28,58969.0,36.5254,36.5709,36.5197,36.5709,58969.0
2018-02-23 15:00:00,64.27,64.39,64.27,64.37,128952.0,36.5652,36.6335,36.5652,36.6221,128952.0
2018-02-23 15:10:00,64.38,64.42,64.34,64.39,187753.0,36.6278,36.6505,36.605,36.6335,187753.0
2018-02-23 15:20:00,64.4,64.61,64.4,64.58,170573.0,36.6391,36.7586,36.6391,36.7415,170573.0
2018-02-23 15:30:00,64.59,64.63,64.5,64.5,106409.0,36.7472,36.77,36.696,36.696,106409.0
2018-02-23 15:40:00,64.51,64.55,64.47,64.52,155808.0,36.7017,36.7245,36.679,36.7074,155808.0
2018-02-23 15:50:00,64.52,64.63,64.47,64.6,363109.0,36.7074,36.77,36.679,36.7529,363109.0
2018-02-26 09:30:00,64.8,65.49,64.7,65.43,243915.0,36.8667,37.2593,36.8098,37.2251,243915.0
2018-02-26 09:40:00,65.44,65.55,65.23,65.26,118973.0,37.2308,37.2934,37.1114,37.1284,118973.0
2018-02-26 09:50:00,65.28,65.3,65.07,65.09,88147.0,37.1398,37.1512,37.0203,37.0317,88147.0
2018-02-26 10:00:00,65.09,65.19,65.03,65.13,85675.0,37.0317,37.0886,36.9976,37.0545,85675.0
2018-02-26 10:10:00,65.12,65.13,64.86,64.92,71860.0,37.0488,37.0545,36.9008,36.935,71860.0
2018-02-26 10:20:00,64.92,65.05,64.87,64.96,79416.0,36.935,37.0089,36.9065,36.9577,79416.0
2018-02-26 10:30:00,64.97,65.0,64.81,64.99,103386.0,36.9634,36.9805,36.8724,36.9748,103386.0
2018-02-26 10:40:00,64.99,65.0,64.86,64.86,72392.0,36.9748,36.9805,36.9008,36.9008,72392.0
2018-02-26 10:50:00,64.85,64.91,64.8,64.91,79472.0,36.8952,36.9293,36.8667,36.9293,79472.0
2018-02-26 11:00:00,64.91,65.24,64.91,65.23,129204.0,36.9293,37.117,36.9293,37.1114,129204.0
2018-02-26 11:10:00,65.22,65.22,64.94,65.06,124648.0,37.1057,37.1057,36.9464,37.0146,124648.0
2018-02-26 11:20:00,65.07,65.21,65.05,65.2,92895.0,37.0203,37.1,37.0089,37.0943,92895.0
2018-02-26 11:30:00,65.2,65.22,65.09,65.09,82272.0,37.0943,37.1057,37.0317,37.0317,82272.0
2018-02-26 11:40:00,65.1,65.17,65.07,65.07,73636.0,37.0374,37.0772,37.0203,37.0203,73636.0
2018-02-26 11:50:00,65.07,65.16,65.05,65.13,70576.0,37.0203,37.0715,37.0089,37.0545,70576.0
2018-02-26 12:00:00,65.13,65.19,65.1,65.19,90534.0,37.0545,37.0886,37.0374,37.0886,90534.0
2018-02-26 12:10:00,65.2,65.27,65.18,65.24,62919.0,37.0943,37.1341,37.0829,37.117,62919.0
2018-02-26 12:20:00,65.25,65.31,65.22,65.31,71500.0,37.1227,37.1569,37.1057,37.1569,71500.0
2018-02-26 12:30:00,65.31,65.31,65.25,65.28,49513.0,37.1569,37.1569,37.1227,37.1398,49513.0
2018-02-26 12:40:00,65.28,65.29,65.15,65.2,150876.0,37.1398,37.1455,37.0658,37.0943,150876.0
2018-02-26 12:50:00,65.21,65.31,65.21,65.28,46633.0,37.1,37.1569,37.1,37.1398,46633.0
2018-02-26 13:00:00,65.28,65.33,65.27,65.31,55398.0,37.1398,37.1682,37.1341,37.1569,55398.0
2018-02-26 13:10:00,65.31,65.31,65.25,65.27,51693.0,37.1569,37.1569,37.1227,37.1341,51693.0
2018-02-26 13:20:00,65.27,65.28,65.21,65.28,49109.0,37.1341,37.1398,37.1,37.1398,49109.0
2018-02-26 13:30:00,65.28,65.28,65.2,65.24,73562.0,37.1398,37.1398,37.0943,37.117,73562.0
2018-02-26 13:40:00,65.24,65.31,65.22,65.3,46886.0,37.117,37.1569,37.1057,37.1512,46886.0
2018-02-26 13:50:00,65.29,65.35,65.26,65.32,54629.0,37.1455,37.1796,37.1284,37.1626,54629.0
2018-02-26 14:00:00,65.32,65.33,65.22,65.24,99710.0,37.1626,37.1682,37.1057,37.117,99710.0
2018-02-26 14:10:00,65.24,65.24,65.16,65.18,57718.0,37.117,37.117,37.0715,37.0829,57718.0
2018-02-26 14:20:00,65.19,65.24,65.17,65.2,67712.0,37.0886,37.117,37.0772,37.0943,67712.0
2018-02-26 14:30:00,65.19,65.25,65.18,65.2,90299.0,37.0886,37.1227,37.0829,37.0943,90299.0
2018-02-26 14:40:00,65.2,65.23,65.16,65.19,91458.0,37.0943,37.1114,37.0715,37.0886,91458.0
2018-02-26 14:50:00,65.18,65.24,65.13,65.23,96802.0,37.0829,37.117,37.0545,37.1114,96802.0
2018-02-26 15:00:00,65.23,65.29,65.18,65.28,76626.0,37.1114,37.1455,37.0829,37.1398,76626.0
2018-02-26 15:10:00,65.28,65.4,65.28,65.39,92078.0,37.1398,37.2081,37.1398,37.2024,92078.0
2018-02-26 15:20:00,65.38,65.53,65.38,65.51,122555.0,37.1967,37.282,37.1967,37.2707,122555.0
2018-02-26 15:30:00,65.51,65.52,65.43,65.46,202098.0,37.2707,37.2763,37.2251,37.2422,202098.0
2018-02-26 15:40:00,65.45,65.47,65.25,65.25,215001.0,37.2365,37.2479,37.1227,37.1227,215001.0
2018-02-26 15:50:00,65.26,65.43,65.25,65.41,491584.0,37.1284,37.2251,37.1227,37.2138,491584.0
2018-02-27 09:30:00,65.32,65.55,65.06,65.25,294320.0,37.1626,37.2934,37.0146,37.1227,294320.0
2018-02-27 09:40:00,65.24,65.49,65.24,65.38,188352.0,37.117,37.2593,37.117,37.1967,188352.0
2018-02-27 09:50:00,65.38,65.38,65.14,65.18,119806.0,37.1967,37.1967,37.0601,37.0829,119806.0
2018-02-27 10:00:00,65.18,65.31,65.07,65.31,134421.0,37.0829,37.1569,37.0203,37.1569,134421.0
2018-02-27 10:10:00,65.31,65.34,65.22,65.24,77064.0,37.1569,37.1739,37.1057,37.117,77064.0
2018-02-27 10:20:00,65.25,65.37,65.1,65.1,243455.0,37.1227,37.191,37.0374,37.0374,243455.0
2018-02-27 10:30:00,65.11,65.17,65.01,65.04,251454.0,37.0431,37.0772,36.9862,37.0033,251454.0
2018-02-27 10:40:00,65.05,65.09,64.72,64.74,314878.0,37.0089,37.0317,36.8212,36.8326,314878.0
2018-02-27 10:50:00,64.75,64.85,64.55,64.59,305344.0,36.8383,36.8952,36.7245,36.7472,305344.0
2018-02-27 11:00:00,64.58,64.77,64.53,64.77,166331.0,36.7415,36.8496,36.7131,36.8496,166331.0
2018-02-27 11:10:00,64.77,64.87,64.65,64.65,275855.0,36.8496,36.9065,36.7814,36.7814,275855.0
2018-02-27 11:20:00,64.64,64.68,64.46,64.54,138585.0,36.7757,36.7984,36.6733,36.7188,138585.0
2018-02-27 11:30:00,64.55,64.74,64.54,64.57,91909.0,36.7245,36.8326,36.7188,36.7359,91909.0
2018-02-27 11:40:00,64.57,64.68,64.52,64.67,83956.0,36.7359,36.7984,36.7074,36.7928,83956.0
2018-02-27 11:50:00,64.66,64.66,64.45,64.46,112982.0,36.7871,36.7871,36.6676,36.6733,112982.0
2018-02-27 12:00:00,64.45,64.57,64.42,64.52,123869.0,36.6676,36.7359,36.6505,36.7074,123869.0
2018-02-27 12:10:00,64.52,64.52,64.33,64.37,79029.0,36.7074,36.7074,36.5993,36.6221,79029.0
2018-02-27 12:20:00,64.37,64.37,64.24,64.36,156342.0,36.6221,36.6221,36.5481,36.6164,156342.0
2018-02-27 12:30:00,64.36,64.41,64.31,64.38,396721.0,36.6164,36.6448,36.5879,36.6278,396721.0
2018-02-27 12:40:00,64.38,64.4,64.19,64.29,127543.0,36.6278,36.6391,36.5197,36.5766,127543.0
2018-02-27 12:50:00,64.3,64.4,64.3,64.37,94203.0,36.5822,36.6391,36.5822,36.6221,94203.0
2018-02-27 13:00:00,64.36,64.36,64.2,64.32,106668.0,36.6164,36.6164,36.5254,36.5936,106668.0
2018-02-27 13:10:00,64.33,64.34,64.19,64.26,66319.0,36.5993,36.605,36.5197,36.5595,66319.0
2018-02-27 13:20:00,64.27,64.38,64.27,64.3,82214.0,36.5652,36.6278,36.5652,36.5822,82214.0
2018-02-27 13:30:00,64.3,64.3,64.03,64.06,95984.0,36.5822,36.5822,36.4286,36.4457,95984.0
2018-02-27 13:40:00,64.05,64.13,64.0,64.0,82329.0,36.44,36.4855,36.4116,36.4116,82329.0
2018-02-27 13:50:00,64.0,64.03,63.9,63.98,108813.0,36.4116,36.4286,36.3547,36.4002,108813.0
2018-02-27 14:00:00,63.99,64.04,63.88,64.03,134962.0,36.4059,36.4343,36.3433,36.4286,134962.0
2018-02-27 14:10:00,64.03,64.1,63.94,64.0,97001.0,36.4286,36.4685,36.3774,36.4116,97001.0
2018-02-27 14:20:00,64.0,64.12,63.91,64.07,121396.0,36.4116,36.4798,36.3604,36.4514,121396.0
2018-02-27 14:30:00,64.06,64.3,64.06,64.24,149503.0,36.4457,36.5822,36.4457,36.5481,149503.0
2018-02-27 14:40:00,64.25,64.32,64.16,64.22,228800.0,36.5538,36.5936,36.5026,36.5367,228800.0
2018-02-27 14:50:00,64.22,64.35,64.22,64.33,220740.0,36.5367,36.6107,36.5367,36.5993,220740.0
2018-02-27 15:00:00,64.32,64.34,64.19,64.22,175748.0,36.5936,36.605,36.5197,36.5367,175748.0
2018-02-27 15:10:00,64.21,64.31,64.2,64.27,143249.0,36.531,36.5879,36.5254,36.5652,143249.0
2018-02-27 15:20:00,64.28,64.33,64.18,64.28,192530.0,36.5709,36.5993,36.514,36.5709,192530.0
2018-02-27 15:30:00,64.29,64.33,64.2,64.28,240020.0,36.5766,36.5993,36.5254,36.5709,240020.0
2018-02-27 15:40:00,64.28,64.46,64.2,64.39,354244.0,36.5709,36.6733,36.5254,36.6335,354244.0
2018-02-27 15:50:00,64.39,64.39,63.99,63.99,917263.0,36.6335,36.6335,36.4059,36.4059,917263.0
2018-02-28 09:30:00,64.21,64.53,64.19,64.25,294591.0,36.531,36.7131,36.5197,36.5538,294591.0
2018-02-28 09:40:00,64.26,64.29,64.13,64.23,140709.0,36.5595,36.5766,36.4855,36.5424,140709.0
2018-02-28 09:50:00,64.23,64.4,64.2,64.32,123373.0,36.5424,36.6391,36.5254,36.5936,123373.0
2018-02-28 10:00:00,64.33,64.33,64.17,64.2,153760.0,36.5993,36.5993,36.5083,36.5254,153760.0
2018-02-28 10:10:00,64.2,64.28,64.17,64.28,162542.0,36.5254,36.5709,36.5083,36.5709,162542.0
2018-02-28 10:20:00,64.28,64.28,64.07,64.11,117261.0,36.5709,36.5709,36.4514,36.4742,117261.0
2018-02-28 10:30:00,64.11,64.12,64.0,64.01,273645.0,36.4742,36.4798,36.4116,36.4173,273645.0
2018-02-28 10:40:00,64.01,64.01,63.85,63.92,151829.0,36.4173,36.4173,36.3262,36.3661,151829.0
2018-02-28 10:50:00,63.92,63.95,63.8,63.92,106994.0,36.3661,36.3831,36.2978,36.3661,106994.0
2018-02-28 11:00:00,63.92,63.95,63.77,63.77,255989.0,36.3661,36.3831,36.2807,36.2807,255989.0
2018-02-28 11:10:00,63.75,63.91,63.72,63.88,143420.0,36.2693,36.3604,36.2523,36.3433,143420.0
2018-02-28 11:20:00,63.87,63.91,63.81,63.89,139700.0,36.3376,36.3604,36.3035,36.349,139700.0
2018-02-28 11:30:00,63.89,63.89,63.63,63.63,94652.0,36.349,36.349,36.2011,36.2011,94652.0
2018-02-28 11:40:00,63.62,63.8,63.61,63.8,90356.0,36.1954,36.2978,36.1897,36.2978,90356.0
2018-02-28 11:50:00,63.81,63.85,63.77,63.83,79106.0,36.3035,36.3262,36.2807,36.3149,79106.0
2018-02-28 12:00:00,63.84,63.92,63.78,63.9,91950.0,36.3205,36.3661,36.2864,36.3547,91950.0
2018-02-28 12:10:00,63.89,63.94,63.78,63.78,91273.0,36.349,36.3774,36.2864,36.2864,91273.0
2018-02-28 12:20:00,63.78,63.81,63.73,63.74,70375.0,36.2864,36.3035,36.258,36.2636,70375.0
2018-02-28 12:30:00,63.73,63.83,63.71,63.82,71974.0,36.258,36.3149,36.2466,36.3092,71974.0
2018-02-28 12:40:00,63.82,63.83,63.74,63.79,99656.0,36.3092,36.3149,36.2636,36.2921,99656.0
2018-02-28 12:50:00,63.8,63.81,63.73,63.74,66799.0,36.2978,36.3035,36.258,36.2636,66799.0
2018-02-28 13:00:00,63.74,63.74,63.65,63.66,79930.0,36.2636,36.2636,36.2124,36.2181,79930.0
2018-02-28 13:10:00,63.66,63.7,63.52,63.56,237146.0,36.2181,36.2409,36.1385,36.1612,237146.0
2018-02-28 13:20:00,63.56,63.63,63.52,63.63,116567.0,36.1612,36.2011,36.1385,36.2011,116567.0
2018-02-28 13:30:00,63.62,63.64,63.53,63.57,74869.0,36.1954,36.2068,36.1442,36.1669,74869.0
2018-02-28 13:40:00,63.57,63.62,63.55,63.55,68592.0,36.1669,36.1954,36.1555,36.1555,68592.0
2018-02-28 13:50:00,63.55,63.76,63.53,63.74,146817.0,36.1555,36.275,36.1442,36.2636,146817.0
2018-02-28 14:00:00,63.74,63.78,63.64,63.67,116905.0,36.2636,36.2864,36.2068,36.2238,116905.0
2018-02-28 14:10:00,63.68,63.71,63.58,63.69,219430.0,36.2295,36.2466,36.1726,36.2352,219430.0
2018-02-28 14:20:00,63.7,63.7,63.63,63.63,133641.0,36.2409,36.2409,36.2011,36.2011,133641.0
2018-02-28 14:30:00,63.64,63.65,63.46,63.47,101587.0,36.2068,36.2124,36.1043,36.11,101587.0
2018-02-28 14:40:00,63.46,63.57,63.38,63.45,129621.0,36.1043,36.1669,36.0588,36.0987,129621.0
2018-02-28 14:50:00,63.44,63.44,63.3,63.32,89995.0,36.093,36.093,36.0133,36.0247,89995.0
2018-02-28 15:00:00,63.32,63.48,63.3,63.48,176547.0,36.0247,36.1157,36.0133,36.1157,176547.0
2018-02-28 15:10:00,63.48,63.49,63.31,63.36,100537.0,36.1157,36.1214,36.019,36.0475,100537.0
2018-02-28 15:20:00,63.36,63.38,63.19,63.3,160901.0,36.0475,36.0588,35.9507,36.0133,160901.0
2018-02-28 15:30:00,63.3,63.42,63.22,63.42,259670.0,36.0133,36.0816,35.9678,36.0816,259670.0
2018-02-28 15:40:00,63.41,63.42,63.11,63.15,386217.0,36.0759,36.0816,35.9052,35.928,386217.0
2018-02-28 15:50:00,63.14,63.19,62.93,62.94,798464.0,35.9223,35.9507,35.8028,35.8085,798464.0
2018-03-01 09:30:00,62.77,63.49,62.47,63.47,503662.0,35.7118,36.1214,35.5411,36.11,503662.0
2018-03-01 09:40:00,63.45,63.8,63.41,63.6,210516.0,36.0987,36.2978,36.0759,36.184,210516.0
2018-03-01 09:50:00,63.6,63.6,63.29,63.31,189593.0,36.184,36.184,36.0076,36.019,189593.0
2018-03-01 10:00:00,63.3,63.53,63.2,63.21,276972.0,36.0133,36.1442,35.9564,35.9621,276972.0
2018-03-01 10:10:00,63.2,63.36,63.06,63.25,401223.0,35.9564,36.0475,35.8768,35.9849,401223.0
2018-03-01 10:20:00,63.26,63.4,63.15,63.37,194014.0,35.9906,36.0702,35.928,36.0531,194014.0
2018-03-01 10:30:00,63.35,63.41,63.26,63.34,422108.0,36.0418,36.0759,35.9906,36.0361,422108.0
2018-03-01 10:40:00,63.33,63.37,62.99,63.0,229442.0,36.0304,36.0531,35.8369,35.8426,229442.0
2018-03-01 10:50:00,63.0,63.16,62.82,62.84,174118.0,35.8426,35.9337,35.7402,35.7516,174118.0
2018-03-01 11:00:00,62.83,62.92,62.78,62.88,119987.0,35.7459,35.7971,35.7175,35.7744,119987.0
2018-03-01 11:10:00,62.87,62.87,62.62,62.75,223739.0,35.7687,35.7687,35.6264,35.7004,223739.0
2018-03-01 11:20:00,62.75,62.85,62.62,62.69,323606.0,35.7004,35.7573,35.6264,35.6663,323606.0
2018-03-01 11:30:00,62.69,62.69,62.45,62.52,301883.0,35.6663,35.6663,35.5297,35.5696,301883.0
2018-03-01 11:40:00,62.52,62.95,62.48,62.88,135484.0,35.5696,35.8142,35.5468,35.7744,135484.0
2018-03-01 11:50:00,62.88,63.17,62.87,63.08,100336.0,35.7744,35.9394,35.7687,35.8882,100336.0
2018-03-01 12:00:00,63.09,63.11,62.8,62.87,209380.0,35.8938,35.9052,35.7289,35.7687,209380.0
2018-03-01 12:10:00,62.87,63.01,62.83,62.96,142292.0,35.7687,35.8483,35.7459,35.8199,142292.0
2018-03-01 12:20:00,62.96,62.96,62.74,62.83,143122.0,35.8199,35.8199,35.6947,35.7459,143122.0
2018-03-01 12:30:00,62.83,62.93,62.61,62.83,162095.0,35.7459,35.8028,35.6208,35.7459,162095.0
2018-03-01 12:40:00,62.84,62.86,62.7,62.81,167542.0,35.7516,35.763,35.672,35.7345,167542.0
2018-03-01 12:50:00,62.83,62.87,62.65,62.73,146006.0,35.7459,35.7687,35.6435,35.689,146006.0
2018-03-01 13:00:00,62.72,62.72,62.43,62.49,215575.0,35.6833,35.6833,35.5183,35.5525,215575.0
2018-03-01 13:10:00,62.5,62.7,62.41,62.7,152703.0,35.5582,35.672,35.507,35.672,152703.0
2018-03-01 13:20:00,62.69,62.7,62.56,62.57,272277.0,35.6663,35.672,35.5923,35.598,272277.0
2018-03-01 13:30:00,62.57,62.65,62.44,62.45,200024.0,35.598,35.6435,35.524,35.5297,200024.0
2018-03-01 13:40:00,62.45,62.51,62.29,62.41,156444.0,35.5297,35.5639,35.4387,35.507,156444.0
2018-03-01 13:50:00,62.41,62.5,62.29,62.31,183599.0,35.507,35.5582,35.4387,35.4501,183599.0
2018-03-01 14:00:00,62.31,62.42,62.1,62.33,199763.0,35.4501,35.5127,35.3306,35.4615,199763.0
2018-03-01 14:10:00,62.32,62.43,62.12,62.41,211328.0,35.4558,35.5183,35.342,35.507,211328.0
2018-03-01 14:20:00,62.42,62.62,62.39,62.58,246718.0,35.5127,35.6264,35.4956,35.6037,246718.0
2018-03-01 14:30:00,62.58,62.66,62.35,62.38,197172.0,35.6037,35.6492,35.4728,35.4899,197172.0
2018-03-01 14:40:00,62.38,62.58,62.38,62.41,155010.0,35.4899,35.6037,35.4899,35.507,155010.0
2018-03-01 14:50:00,62.42,62.47,62.28,62.36,133246.0,35.5127,35.5411,35.433,35.4785,133246.0
2018-03-01 15:00:00,62.35,62.45,62.16,62.45,271667.0,35.4728,35.5297,35.3647,35.5297,271667.0
2018-03-01 15:10:00,62.42,62.57,62.4,62.52,246513.0,35.5127,35.598,35.5013,35.5696,246513.0
2018-03-01 15:20:00,62.53,62.61,62.4,62.5,230128.0,35.5752,35.6208,35.5013,35.5582,230128.0
2018-03-01 15:30:00,62.49,62.53,62.17,62.18,312062.0,35.5525,35.5752,35.3704,35.3761,312062.0
2018-03-01 15:40:00,62.17,62.44,62.1,62.31,433199.0,35.3704,35.524,35.3306,35.4501,433199.0
2018-03-01 15:50:00,62.32,62.57,62.28,62.4,944044.0,35.4558,35.598,35.433,35.5013,944044.0
2018-03-02 09:30:00,62.31,62.79,62.11,62.55,686591.0,35.4501,35.7232,35.3363,35.5866,686591.0
2018-03-02 09:40:00,62.55,62.89,62.37,62.68,494543.0,35.5866,35.7801,35.4842,35.6606,494543.0
2018-03-02 09:50:00,62.67,62.71,62.32,62.57,277556.0,35.6549,35.6776,35.4558,35.598,277556.0
2018-03-02 10:00:00,62.55,62.79,62.42,62.52,519664.0,35.5866,35.7232,35.5127,35.5696,519664.0
2018-03-02 10:10:00,62.52,62.64,62.49,62.55,350486.0,35.5696,35.6378,35.5525,35.5866,350486.0
2018-03-02 10:20:00,62.55,62.99,62.54,62.92,319069.0,35.5866,35.8369,35.5809,35.7971,319069.0
2018-03-02 10:30:00,62.91,63.1,62.89,62.94,364691.0,35.7914,35.8995,35.7801,35.8085,364691.0
2018-03-02 10:40:00,62.95,63.03,62.75,62.81,314942.0,35.8142,35.8597,35.7004,35.7345,314942.0
2018-03-02 10:50:00,62.82,62.83,62.52,62.57,197921.0,35.7402,35.7459,35.5696,35.598,197921.0
2018-03-02 11:00:00,62.58,62.63,62.42,62.44,281356.0,35.6037,35.6321,35.5127,35.524,281356.0
2018-03-02 11:10:00,62.45,62.54,62.36,62.37,251163.0,35.5297,35.5809,35.4785,35.4842,251163.0
2018-03-02 11:20:00,62.35,62.65,62.35,62.56,191223.0,35.4728,35.6435,35.4728,35.5923,191223.0
2018-03-02 11:30:00,62.55,62.65,62.18,62.19,400866.0,35.5866,35.6435,35.3761,35.3818,400866.0
2018-03-02 11:40:00,62.2,62.44,62.19,62.39,271348.0,35.3875,35.524,35.3818,35.4956,271348.0
2018-03-02 11:50:00,62.39,62.5,62.32,62.41,198639.0,35.4956,35.5582,35.4558,35.507,198639.0
2018-03-02 12:00:00,62.42,62.5,62.37,62.5,242318.0,35.5127,35.5582,35.4842,35.5582,242318.0
2018-03-02 12:10:00,62.5,62.54,62.31,62.4,212233.0,35.5582,35.5809,35.4501,35.5013,212233.0
2018-03-02 12:20:00,62.4,62.5,62.38,62.49,160844.0,35.5013,35.5582,35.4899,35.5525,160844.0
2018-03-02 12:30:00,62.5,62.56,62.4,62.51,282986.0,35.5582,35.5923,35.5013,35.5639,282986.0
2018-03-02 12:40:00,62.5,62.56,62.47,62.48,145191.0,35.5582,35.5923,35.5411,35.5468,145191.0
2018-03-02 12:50:00,62.48,62.55,62.43,62.49,232249.0,35.5468,35.5866,35.5183,35.5525,232249.0
2018-03-02 13:00:00,62.49,62.53,62.41,62.49,225848.0,35.5525,35.5752,35.507,35.5525,225848.0
2018-03-02 13:10:00,62.48,62.51,62.32,62.33,207350.0,35.5468,35.5639,35.4558,35.4615,207350.0
2018-03-02 13:20:00,62.33,62.45,62.31,62.4,178694.0,35.4615,35.5297,35.4501,35.5013,178694.0
2018-03-02 13:30:00,62.39,62.4,62.3,62.36,253500.0,35.4956,35.5013,35.4444,35.4785,253500.0
2018-03-02 13:40:00,62.36,62.41,62.24,62.33,194986.0,35.4785,35.507,35.4103,35.4615,194986.0
2018-03-02 13:50:00,62.34,62.35,62.18,62.22,190511.0,35.4671,35.4728,35.3761,35.3989,190511.0
2018-03-02 14:00:00,62.23,62.39,62.22,62.28,214243.0,35.4046,35.4956,35.3989,35.433,214243.0
2018-03-02 14:10:00,62.28,62.39,62.23,62.36,235841.0,35.433,35.4956,35.4046,35.4785,235841.0
2018-03-02 14:20:00,62.36,62.38,62.33,62.37,277439.0,35.4785,35.4899,35.4615,35.4842,277439.0
2018-03-02 14:30:00,62.38,62.38,62.21,62.37,241855.0,35.4899,35.4899,35.3932,35.4842,241855.0
2018-03-02 14:40:00,62.37,62.4,62.3,62.35,151382.0,35.4842,35.5013,35.4444,35.4728,151382.0
2018-03-02 14:50:00,62.35,62.4,62.3,62.3,140110.0,35.4728,35.5013,35.4444,35.4444,140110.0
2018-03-02 15:00:00,62.3,62.36,62.27,62.36,269218.0,35.4444,35.4785,35.4273,35.4785,269218.0
2018-03-02 15:10:00,62.36,62.41,62.29,62.38,166299.0,35.4785,35.507,35.4387,35.4899,166299.0
2018-03-02 15:20:00,62.38,62.42,62.33,62.38,274510.0,35.4899,35.5127,35.4615,35.4899,274510.0
2018-03-02 15:30:00,62.37,62.5,62.34,62.43,486688.0,35.4842,35.5582,35.4671,35.5183,486688.0
2018-03-02 15:40:00,62.43,62.5,62.37,62.44,440379.0,35.5183,35.5582,35.4842,35.524,440379.0
2018-03-02 15:50:00,62.44,62.74,62.44,62.53,908150.0,35.524,35.6947,35.524,35.5752,908150.0
2018-03-05 09:30:00,62.57,62.77,62.46,62.75,388138.0,35.598,35.7118,35.5354,35.7004,388138.0
2018-03-05 09:40:00,62.76,63.0,62.67,63.0,222956.0,35.7061,35.8426,35.6549,35.8426,222956.0
2018-03-05 09:50:00,62.98,63.12,62.94,63.05,159093.0,35.8313,35.9109,35.8085,35.8711,159093.0
2018-03-05 10:00:00,63.06,63.11,63.03,63.06,152667.0,35.8768,35.9052,35.8597,35.8768,152667.0
2018-03-05 10:10:00,63.06,63.06,62.96,63.0,226196.0,35.8768,35.8768,35.8199,35.8426,226196.0
2018-03-05 10:20:00,62.99,63.32,62.99,63.31,205961.0,35.8369,36.0247,35.8369,36.019,205961.0
2018-03-05 10:30:00,63.31,63.49,63.23,63.35,167943.0,36.019,36.1214,35.9735,36.0418,167943.0
2018-03-05 10:40:00,63.34,63.34,63.14,63.23,156853.0,36.0361,36.0361,35.9223,35.9735,156853.0
2018-03-05 10:50:00,63.24,63.4,63.21,63.39,137811.0,35.9792,36.0702,35.9621,36.0645,137811.0
2018-03-05 11:00:00,63.39,63.61,63.37,63.6,174875.0,36.0645,36.1897,36.0531,36.184,174875.0
2018-03-05 11:10:00,63.59,63.69,63.52,63.69,109300.0,36.1783,36.2352,36.1385,36.2352,109300.0
2018-03-05 11:20:00,63.7,63.85,63.69,63.74,156831.0,36.2409,36.3262,36.2352,36.2636,156831.0
2018-03-05 11:30:00,63.74,63.9,63.72,63.87,143695.0,36.2636,36.3547,36.2523,36.3376,143695.0
2018-03-05 11:40:00,63.87,63.97,63.85,63.92,120635.0,36.3376,36.3945,36.3262,36.3661,120635.0
2018-03-05 11:50:00,63.93,63.97,63.65,63.66,214504.0,36.3717,36.3945,36.2124,36.2181,214504.0
2018-03-05 12:00:00,63.66,63.7,63.64,63.69,146393.0,36.2181,36.2409,36.2068,36.2352,146393.0
2018-03-05 12:10:00,63.69,63.74,63.65,63.73,90071.0,36.2352,36.2636,36.2124,36.258,90071.0
2018-03-05 12:20:00,63.72,63.73,63.54,63.54,75514.0,36.2523,36.258,36.1499,36.1499,75514.0
2018-03-05 12:30:00,63.54,63.62,63.5,63.62,89727.0,36.1499,36.1954,36.1271,36.1954,89727.0
2018-03-05 12:40:00,63.62,63.72,63.61,63.68,64620.0,36.1954,36.2523,36.1897,36.2295,64620.0
2018-03-05 12:50:00,63.67,63.69,63.41,63.48,141271.0,36.2238,36.2352,36.0759,36.1157,141271.0
2018-03-05 13:00:00,63.48,63.61,63.47,63.57,114637.0,36.1157,36.1897,36.11,36.1669,114637.0
2018-03-05 13:10:00,63.57,63.68,63.51,63.52,102390.0,36.1669,36.2295,36.1328,36.1385,102390.0
2018-03-05 13:20:00,63.53,63.64,63.53,63.61,105817.0,36.1442,36.2068,36.1442,36.1897,105817.0
2018-03-05 13:30:00,63.61,63.71,63.57,63.69,156443.0,36.1897,36.2466,36.1669,36.2352,156443.0
2018-03-05 13:40:00,63.68,63.79,63.62,63.66,148316.0,36.2295,36.2921,36.1954,36.2181,148316.0
2018-03-05 13:50:00,63.66,63.73,63.61,63.73,96952.0,36.2181,36.258,36.1897,36.258,96952.0
2018-03-05 14:00:00,63.73,63.75,63.57,63.62,155144.0,36.258,36.2693,36.1669,36.1954,155144.0
2018-03-05 14:10:00,63.63,63.63,63.49,63.58,201565.0,36.2011,36.2011,36.1214,36.1726,201565.0
2018-03-05 14:20:00,63.57,63.77,63.57,63.67,172938.0,36.1669,36.2807,36.1669,36.2238,172938.0
2018-03-05 14:30:00,63.67,63.79,63.63,63.78,149061.0,36.2238,36.2921,36.2011,36.2864,149061.0
2018-03-05 14:40:00,63.78,63.84,63.72,63.77,186022.0,36.2864,36.3205,36.2523,36.2807,186022.0
2018-03-05 14:50:00,63.77,63.92,63.76,63.91,158526.0,36.2807,36.3661,36.275,36.3604,158526.0
2018-03-05 15:00:00,63.92,63.95,63.81,63.82,216092.0,36.3661,36.3831,36.3035,36.3092,216092.0
2018-03-05 15:10:00,63.82,63.87,63.79,63.86,204560.0,36.3092,36.3376,36.2921,36.3319,204560.0
2018-03-05 15:20:00,63.86,63.93,63.86,63.92,293088.0,36.3319,36.3717,36.3319,36.3661,293088.0
2018-03-05 15:30:00,63.91,64.09,63.87,64.08,283832.0,36.3604,36.4628,36.3376,36.4571,283832.0
2018-03-05 15:40:00,64.08,64.23,64.03,64.16,306528.0,36.4571,36.5424,36.4286,36.5026,306528.0
2018-03-05 15:50:00,64.16,64.24,64.13,64.13,616785.0,36.5026,36.5481,36.4855,36.4855,616785.0
2018-03-06 09:30:00,64.37,64.74,64.25,64.65,544585.0,36.6221,36.8326,36.5538,36.7814,544585.0
2018-03-06 09:40:00,64.63,64.65,64.39,64.45,340366.0,36.77,36.7814,36.6335,36.6676,340366.0
2018-03-06 09:50:00,64.46,64.47,64.25,64.32,269999.0,36.6733,36.679,36.5538,36.5936,269999.0
2018-03-06 10:00:00,64.33,64.44,64.14,64.15,293515.0,36.5993,36.6619,36.4912,36.4969,293515.0
2018-03-06 10:10:00,64.15,64.25,64.11,64.22,220164.0,36.4969,36.5538,36.4742,36.5367,220164.0
2018-03-06 10:20:00,64.22,64.3,64.1,64.22,168057.0,36.5367,36.5822,36.4685,36.5367,168057.0
2018-03-06 10:30:00,64.22,64.39,64.19,64.36,190629.0,36.5367,36.6335,36.5197,36.6164,190629.0
2018-03-06 10:40:00,64.36,64.51,64.33,64.38,208812.0,36.6164,36.7017,36.5993,36.6278,208812.0
2018-03-06 10:50:00,64.39,64.41,64.31,64.41,223458.0,36.6335,36.6448,36.5879,36.6448,223458.0
2018-03-06 11:00:00,64.41,64.44,64.31,64.38,159856.0,36.6448,36.6619,36.5879,36.6278,159856.0
2018-03-06 11:10:00,64.39,64.52,64.32,64.5,205926.0,36.6335,36.7074,36.5936,36.696,205926.0
2018-03-06 11:20:00,64.49,64.5,64.31,64.39,174781.0,36.6903,36.696,36.5879,36.6335,174781.0
2018-03-06 11:30:00,64.4,64.41,64.29,64.32,192534.0,36.6391,36.6448,36.5766,36.5936,192534.0
2018-03-06 11:40:00,64.31,64.44,64.28,64.44,112502.0,36.5879,36.6619,36.5709,36.6619,112502.0
2018-03-06 11:50:00,64.44,64.47,64.35,64.44,90747.0,36.6619,36.679,36.6107,36.6619,90747.0
2018-03-06 12:00:00,64.44,64.44,64.36,64.36,115256.0,36.6619,36.6619,36.6164,36.6164,115256.0
2018-03-06 12:10:00,64.37,64.37,64.28,64.31,149124.0,36.6221,36.6221,36.5709,36.5879,149124.0
2018-03-06 12:20:00,64.3,64.33,64.27,64.3,210562.0,36.5822,36.5993,36.5652,36.5822,210562.0
2018-03-06 12:30:00,64.3,64.36,64.29,64.34,148370.0,36.5822,36.6164,36.5766,36.605,148370.0
2018-03-06 12:40:00,64.34,64.35,64.29,64.33,95820.0,36.605,36.6107,36.5766,36.5993,95820.0
2018-03-06 12:50:00,64.33,64.55,64.32,64.54,168873.0,36.5993,36.7245,36.5936,36.7188,168873.0
2018-03-06 13:00:00,64.54,64.58,64.43,64.46,105124.0,36.7188,36.7415,36.6562,36.6733,105124.0
2018-03-06 13:10:00,64.46,64.54,64.45,64.48,99959.0,36.6733,36.7188,36.6676,36.6847,99959.0
2018-03-06 13:20:00,64.48,64.56,64.45,64.54,79611.0,36.6847,36.7302,36.6676,36.7188,79611.0
2018-03-06 13:30:00,64.54,64.6,64.52,64.6,120376.0,36.7188,36.7529,36.7074,36.7529,120376.0
2018-03-06 13:40:00,64.6,64.65,64.53,64.57,143439.0,36.7529,36.7814,36.7131,36.7359,143439.0
2018-03-06 13:50:00,64.57,64.64,64.56,64.59,173386.0,36.7359,36.7757,36.7302,36.7472,173386.0
2018-03-06 14:00:00,64.6,64.64,64.51,64.59,125618.0,36.7529,36.7757,36.7017,36.7472,125618.0
2018-03-06 14:10:00,64.59,64.61,64.53,64.54,125963.0,36.7472,36.7586,36.7131,36.7188,125963.0
2018-03-06 14:20:00,64.55,64.63,64.54,64.62,114792.0,36.7245,36.77,36.7188,36.7643,114792.0
2018-03-06 14:30:00,64.62,64.87,64.62,64.87,95837.0,36.7643,36.9065,36.7643,36.9065,95837.0
2018-03-06 14:40:00,64.86,64.98,64.85,64.97,209326.0,36.9008,36.9691,36.8952,36.9634,209326.0
2018-03-06 14:50:00,64.98,64.98,64.71,64.73,180709.0,36.9691,36.9691,36.8155,36.8269,180709.0
2018-03-06 15:00:00,64.73,64.76,64.61,64.69,190553.0,36.8269,36.844,36.7586,36.8041,190553.0
2018-03-06 15:10:00,64.68,64.69,64.53,64.56,165069.0,36.7984,36.8041,36.7131,36.7302,165069.0
2018-03-06 15:20:00,64.56,64.79,64.55,64.76,218772.0,36.7302,36.861,36.7245,36.844,218772.0
2018-03-06 15:30:00,64.76,64.86,64.73,64.73,257249.0,36.844,36.9008,36.8269,36.8269,257249.0
2018-03-06 15:40:00,64.74,64.8,64.62,64.63,328436.0,36.8326,36.8667,36.7643,36.77,328436.0
2018-03-06 15:50:00,64.63,64.81,64.63,64.79,594158.0,36.77,36.8724,36.77,36.861,594158.0
2018-03-07 09:30:00,64.33,65.19,64.32,64.81,471626.0,36.5993,37.0886,36.5936,36.8724,471626.0
2018-03-07 09:40:00,64.8,64.87,64.43,64.48,179857.0,36.8667,36.9065,36.6562,36.6847,179857.0
2018-03-07 09:50:00,64.48,64.53,64.23,64.29,230083.0,36.6847,36.7131,36.5424,36.5766,230083.0
2018-03-07 10:00:00,64.29,64.34,64.05,64.08,192524.0,36.5766,36.605,36.44,36.4571,192524.0
2018-03-07 10:10:00,64.08,64.15,64.03,64.09,155933.0,36.4571,36.4969,36.4286,36.4628,155933.0
2018-03-07 10:20:00,64.08,64.25,64.07,64.16,169585.0,36.4571,36.5538,36.4514,36.5026,169585.0
2018-03-07 10:30:00,64.15,64.37,64.11,64.23,174591.0,36.4969,36.6221,36.4742,36.5424,174591.0
2018-03-07 10:40:00,64.25,64.32,64.2,64.31,95554.0,36.5538,36.5936,36.5254,36.5879,95554.0
2018-03-07 10:50:00,64.32,64.41,64.28,64.37,101294.0,36.5936,36.6448,36.5709,36.6221,101294.0
2018-03-07 11:00:00,64.37,64.39,64.24,64.28,88121.0,36.6221,36.6335,36.5481,36.5709,88121.0
2018-03-07 11:10:00,64.28,64.45,64.23,64.41,145184.0,36.5709,36.6676,36.5424,36.6448,145184.0
2018-03-07 11:20:00,64.4,64.56,64.37,64.55,177815.0,36.6391,36.7302,36.6221,36.7245,177815.0
2018-03-07 11:30:00,64.55,64.67,64.54,64.63,116295.0,36.7245,36.7928,36.7188,36.77,116295.0
2018-03-07 11:40:00,64.62,64.64,64.54,64.56,121555.0,36.7643,36.7757,36.7188,36.7302,121555.0
2018-03-07 11:50:00,64.57,64.73,64.57,64.66,109542.0,36.7359,36.8269,36.7359,36.7871,109542.0
2018-03-07 12:00:00,64.66,64.68,64.37,64.4,115507.0,36.7871,36.7984,36.6221,36.6391,115507.0
2018-03-07 12:10:00,64.41,64.41,64.28,64.32,81125.0,36.6448,36.6448,36.5709,36.5936,81125.0
2018-03-07 12:20:00,64.32,64.34,64.25,64.29,76378.0,36.5936,36.605,36.5538,36.5766,76378.0
2018-03-07 12:30:00,64.27,64.34,64.22,64.29,72041.0,36.5652,36.605,36.5367,36.5766,72041.0
2018-03-07 12:40:00,64.3,64.3,64.14,64.16,162045.0,36.5822,36.5822,36.4912,36.5026,162045.0
2018-03-07 12:50:00,64.15,64.15,64.0,64.05,129231.0,36.4969,36.4969,36.4116,36.44,129231.0
2018-03-07 13:00:00,64.05,64.1,63.97,64.09,229942.0,36.44,36.4685,36.3945,36.4628,229942.0
2018-03-07 13:10:00,64.09,64.15,64.01,64.13,109370.0,36.4628,36.4969,36.4173,36.4855,109370.0
2018-03-07 13:20:00,64.12,64.27,64.11,64.27,366667.0,36.4798,36.5652,36.4742,36.5652,366667.0
2018-03-07 13:30:00,64.26,64.35,64.19,64.28,170722.0,36.5595,36.6107,36.5197,36.5709,170722.0
2018-03-07 13:40:00,64.29,64.32,64.11,64.16,101008.0,36.5766,36.5936,36.4742,36.5026,101008.0
2018-03-07 13:50:00,64.16,64.22,64.13,64.2,87791.0,36.5026,36.5367,36.4855,36.5254,87791.0
2018-03-07 14:00:00,64.2,64.26,64.15,64.2,92289.0,36.5254,36.5595,36.4969,36.5254,92289.0
2018-03-07 14:10:00,64.21,64.29,64.2,64.28,108843.0,36.531,36.5766,36.5254,36.5709,108843.0
2018-03-07 14:20:00,64.28,64.31,64.15,64.16,97926.0,36.5709,36.5879,36.4969,36.5026,97926.0
2018-03-07 14:30:00,64.16,64.23,64.14,64.19,82042.0,36.5026,36.5424,36.4912,36.5197,82042.0
2018-03-07 14:40:00,64.19,64.22,64.06,64.06,154389.0,36.5197,36.5367,36.4457,36.4457,154389.0
2018-03-07 14:50:00,64.07,64.09,63.9,63.99,282821.0,36.4514,36.4628,36.3547,36.4059,282821.0
2018-03-07 15:00:00,64.0,64.15,64.0,64.11,193564.0,36.4116,36.4969,36.4116,36.4742,193564.0
2018-03-07 15:10:00,64.1,64.14,63.99,64.0,148702.0,36.4685,36.4912,36.4059,36.4116,148702.0
2018-03-07 15:20:00,63.99,64.02,63.91,63.98,124315.0,36.4059,36.4229,36.3604,36.4002,124315.0
2018-03-07 15:30:00,63.97,64.15,63.97,64.14,189386.0,36.3945,36.4969,36.3945,36.4912,189386.0
2018-03-07 15:40:00,64.14,64.23,64.12,64.22,231634.0,36.4912,36.5424,36.4798,36.5367,231634.0
2018-03-07 15:50:00,64.23,64.24,64.04,64.07,538066.0,36.5424,36.5481,36.4343,36.4514,538066.0
2018-03-08 09:30:00,64.22,64.58,64.11,64.48,171937.0,36.5367,36.7415,36.4742,36.6847,171937.0
2018-03-08 09:40:00,64.48,64.59,64.37,64.56,92189.0,36.6847,36.7472,36.6221,36.7302,92189.0
2018-03-08 09:50:00,64.55,64.58,64.44,64.49,95644.0,36.7245,36.7415,36.6619,36.6903,95644.0
2018-03-08 10:00:00,64.48,64.68,64.48,64.65,126648.0,36.6847,36.7984,36.6847,36.7814,126648.0
2018-03-08 10:10:00,64.65,64.77,64.64,64.77,110453.0,36.7814,36.8496,36.7757,36.8496,110453.0
2018-03-08 10:20:00,64.77,64.92,64.77,64.83,140168.0,36.8496,36.935,36.8496,36.8838,140168.0
2018-03-08 10:30:00,64.82,64.84,64.63,64.69,73158.0,36.8781,36.8895,36.77,36.8041,73158.0
2018-03-08 10:40:00,64.68,64.96,64.64,64.94,164137.0,36.7984,36.9577,36.7757,36.9464,164137.0
2018-03-08 10:50:00,64.94,64.99,64.84,64.92,133735.0,36.9464,36.9748,36.8895,36.935,133735.0
2018-03-08 11:00:00,64.93,65.18,64.88,65.16,146069.0,36.9407,37.0829,36.9122,37.0715,146069.0
2018-03-08 11:10:00,65.16,65.25,65.11,65.11,107551.0,37.0715,37.1227,37.0431,37.0431,107551.0
2018-03-08 11:20:00,65.11,65.16,64.95,64.97,138462.0,37.0431,37.0715,36.9521,36.9634,138462.0
2018-03-08 11:30:00,64.96,65.0,64.92,64.98,56231.0,36.9577,36.9805,36.935,36.9691,56231.0
2018-03-08 11:40:00,64.98,65.1,64.95,65.02,91742.0,36.9691,37.0374,36.9521,36.9919,91742.0
2018-03-08 11:50:00,65.02,65.06,65.0,65.04,64368.0,36.9919,37.0146,36.9805,37.0033,64368.0
2018-03-08 12:00:00,65.04,65.06,64.98,65.01,61893.0,37.0033,37.0146,36.9691,36.9862,61893.0
2018-03-08 12:10:00,65.01,65.01,64.91,64.97,84688.0,36.9862,36.9862,36.9293,36.9634,84688.0
2018-03-08 12:20:00,64.96,65.01,64.93,65.01,40190.0,36.9577,36.9862,36.9407,36.9862,40190.0
2018-03-08 12:30:00,65.01,65.02,64.92,64.94,73678.0,36.9862,36.9919,36.935,36.9464,73678.0
2018-03-08 12:40:00,64.93,64.98,64.93,64.95,66365.0,36.9407,36.9691,36.9407,36.9521,66365.0
2018-03-08 12:50:00,64.95,65.0,64.88,64.98,74275.0,36.9521,36.9805,36.9122,36.9691,74275.0
2018-03-08 13:00:00,64.99,65.15,64.99,65.14,188846.0,36.9748,37.0658,36.9748,37.0601,188846.0
2018-03-08 13:10:00,65.14,65.26,65.13,65.22,77710.0,37.0601,37.1284,37.0545,37.1057,77710.0
2018-03-08 13:20:00,65.21,65.22,65.03,65.08,58092.0,37.1,37.1057,36.9976,37.026,58092.0
2018-03-08 13:30:00,65.08,65.12,65.04,65.09,75352.0,37.026,37.0488,37.0033,37.0317,75352.0
2018-03-08 13:40:00,65.09,65.13,65.07,65.11,39535.0,37.0317,37.0545,37.0203,37.0431,39535.0
2018-03-08 13:50:00,65.11,65.21,65.09,65.16,63839.0,37.0431,37.1,37.0317,37.0715,63839.0
2018-03-08 14:00:00,65.17,65.17,65.09,65.11,49179.0,37.0772,37.0772,37.0317,37.0431,49179.0
2018-03-08 14:10:00,65.11,65.21,65.1,65.2,44954.0,37.0431,37.1,37.0374,37.0943,44954.0
2018-03-08 14:20:00,65.2,65.23,65.16,65.21,114936.0,37.0943,37.1114,37.0715,37.1,114936.0
2018-03-08 14:30:00,65.2,65.23,65.11,65.22,73340.0,37.0943,37.1114,37.0431,37.1057,73340.0
2018-03-08 14:40:00,65.22,65.34,65.21,65.27,67153.0,37.1057,37.1739,37.1,37.1341,67153.0
2018-03-08 14:50:00,65.28,65.32,65.24,65.25,67140.0,37.1398,37.1626,37.117,37.1227,67140.0
2018-03-08 15:00:00,65.25,65.35,65.24,65.31,100560.0,37.1227,37.1796,37.117,37.1569,100560.0
2018-03-08 15:10:00,65.31,65.37,65.27,65.33,151654.0,37.1569,37.191,37.1341,37.1682,151654.0
2018-03-08 15:20:00,65.32,65.35,65.28,65.33,92509.0,37.1626,37.1796,37.1398,37.1682,92509.0
2018-03-08 15:30:00,65.33,65.35,65.24,65.24,231248.0,37.1682,37.1796,37.117,37.117,231248.0
2018-03-08 15:40:00,65.23,65.29,65.13,65.24,251970.0,37.1114,37.1455,37.0545,37.117,251970.0
2018-03-08 15:50:00,65.24,65.47,65.24,65.42,480131.0,37.117,37.2479,37.117,37.2195,480131.0
2018-03-09 09:30:00,65.71,65.79,65.13,65.44,410037.0,37.3844,37.43,37.0545,37.2308,410037.0
2018-03-09 09:40:00,65.45,65.57,65.27,65.29,109589.0,37.2365,37.3048,37.1341,37.1455,109589.0
2018-03-09 09:50:00,65.3,65.5,65.28,65.5,118853.0,37.1512,37.265,37.1398,37.265,118853.0
2018-03-09 10:00:00,65.5,65.53,65.22,65.32,176400.0,37.265,37.282,37.1057,37.1626,176400.0
2018-03-09 10:10:00,65.32,65.46,65.29,65.32,176160.0,37.1626,37.2422,37.1455,37.1626,176160.0
2018-03-09 10:20:00,65.33,65.38,65.28,65.31,167405.0,37.1682,37.1967,37.1398,37.1569,167405.0
2018-03-09 10:30:00,65.32,65.33,65.22,65.28,120361.0,37.1626,37.1682,37.1057,37.1398,120361.0
2018-03-09 10:40:00,65.29,65.44,65.26,65.42,120255.0,37.1455,37.2308,37.1284,37.2195,120255.0
2018-03-09 10:50:00,65.43,65.58,65.37,65.37,158464.0,37.2251,37.3105,37.191,37.191,158464.0
2018-03-09 11:00:00,65.38,65.44,65.37,65.41,90063.0,37.1967,37.2308,37.191,37.2138,90063.0
2018-03-09 11:10:00,65.41,65.41,65.31,65.34,73248.0,37.2138,37.2138,37.1569,37.1739,73248.0
2018-03-09 11:20:00,65.34,65.38,65.28,65.29,65586.0,37.1739,37.1967,37.1398,37.1455,65586.0
2018-03-09 11:30:00,65.3,65.39,65.28,65.37,64132.0,37.1512,37.2024,37.1398,37.191,64132.0
2018-03-09 11:40:00,65.37,65.46,65.36,65.42,58131.0,37.191,37.2422,37.1853,37.2195,58131.0
2018-03-09 11:50:00,65.43,65.44,65.35,65.42,162384.0,37.2251,37.2308,37.1796,37.2195,162384.0
2018-03-09 12:00:00,65.42,65.46,65.39,65.46,57954.0,37.2195,37.2422,37.2024,37.2422,57954.0
2018-03-09 12:10:00,65.46,65.58,65.45,65.56,96744.0,37.2422,37.3105,37.2365,37.2991,96744.0
2018-03-09 12:20:00,65.55,65.59,65.54,65.55,89437.0,37.2934,37.3162,37.2877,37.2934,89437.0
2018-03-09 12:30:00,65.56,65.58,65.52,65.56,99654.0,37.2991,37.3105,37.2763,37.2991,99654.0
2018-03-09 12:40:00,65.56,65.56,65.48,65.5,55025.0,37.2991,37.2991,37.2536,37.265,55025.0
2018-03-09 12:50:00,65.5,65.52,65.45,65.45,70353.0,37.265,37.2763,37.2365,37.2365,70353.0
2018-03-09 13:00:00,65.45,65.49,65.4,65.48,68182.0,37.2365,37.2593,37.2081,37.2536,68182.0
2018-03-09 13:10:00,65.47,65.53,65.44,65.47,71342.0,37.2479,37.282,37.2308,37.2479,71342.0
2018-03-09 13:20:00,65.46,65.52,65.45,65.48,64918.0,37.2422,37.2763,37.2365,37.2536,64918.0
2018-03-09 13:30:00,65.48,65.49,65.39,65.41,72819.0,37.2536,37.2593,37.2024,37.2138,72819.0
2018-03-09 13:40:00,65.4,65.5,65.38,65.47,65457.0,37.2081,37.265,37.1967,37.2479,65457.0
2018-03-09 13:50:00,65.46,65.47,65.39,65.4,60716.0,37.2422,37.2479,37.2024,37.2081,60716.0
2018-03-09 14:00:00,65.4,65.43,65.39,65.41,52738.0,37.2081,37.2251,37.2024,37.2138,52738.0
2018-03-09 14:10:00,65.41,65.46,65.39,65.4,81277.0,37.2138,37.2422,37.2024,37.2081,81277.0
2018-03-09 14:20:00,65.4,65.41,65.34,65.4,107416.0,37.2081,37.2138,37.1739,37.2081,107416.0
2018-03-09 14:30:00,65.4,65.46,65.37,65.45,79479.0,37.2081,37.2422,37.191,37.2365,79479.0
2018-03-09 14:40:00,65.45,65.56,65.45,65.52,110352.0,37.2365,37.2991,37.2365,37.2763,110352.0
2018-03-09 14:50:00,65.51,65.53,65.46,65.5,51626.0,37.2707,37.282,37.2422,37.265,51626.0
2018-03-09 15:00:00,65.49,65.5,65.41,65.45,107733.0,37.2593,37.265,37.2138,37.2365,107733.0
2018-03-09 15:10:00,65.45,65.46,65.4,65.41,90093.0,37.2365,37.2422,37.2081,37.2138,90093.0
2018-03-09 15:20:00,65.41,65.42,65.35,65.4,146188.0,37.2138,37.2195,37.1796,37.2081,146188.0
2018-03-09 15:30:00,65.41,65.46,65.39,65.43,128478.0,37.2138,37.2422,37.2024,37.2251,128478.0
2018-03-09 15:40:00,65.43,65.47,65.37,65.41,211684.0,37.2251,37.2479,37.191,37.2138,211684.0
2018-03-09 15:50:00,65.41,65.66,65.41,65.65,652876.0,37.2138,37.356,37.2138,37.3503,652876.0
2018-03-12 09:30:00,65.78,66.25,65.75,66.09,385578.0,37.4243,37.6917,37.4072,37.6006,385578.0
2018-03-12 09:40:00,66.09,66.3,66.09,66.27,190235.0,37.6006,37.7201,37.6006,37.703,190235.0
2018-03-12 09:50:00,66.26,66.38,66.19,66.25,116532.0,37.6974,37.7656,37.6575,37.6917,116532.0
2018-03-12 10:00:00,66.25,66.27,66.16,66.19,202133.0,37.6917,37.703,37.6405,37.6575,202133.0
2018-03-12 10:10:00,66.19,66.21,65.91,65.97,294101.0,37.6575,37.6689,37.4982,37.5324,294101.0
2018-03-12 10:20:00,65.97,65.98,65.85,65.85,124547.0,37.5324,37.5381,37.4641,37.4641,124547.0
2018-03-12 10:30:00,65.85,65.91,65.74,65.88,144721.0,37.4641,37.4982,37.4015,37.4812,144721.0
2018-03-12 10:40:00,65.88,66.0,65.86,65.99,160490.0,37.4812,37.5494,37.4698,37.5437,160490.0
2018-03-12 10:50:00,66.0,66.0,65.76,65.81,247681.0,37.5494,37.5494,37.4129,37.4413,247681.0
2018-03-12 11:00:00,65.81,65.85,65.65,65.65,169299.0,37.4413,37.4641,37.3503,37.3503,169299.0
2018-03-12 11:10:00,65.65,65.82,65.65,65.81,120163.0,37.3503,37.447,37.3503,37.4413,120163.0
2018-03-12 11:20:00,65.81,65.89,65.77,65.81,83546.0,37.4413,37.4868,37.4186,37.4413,83546.0
2018-03-12 11:30:00,65.81,65.96,65.76,65.95,121657.0,37.4413,37.5267,37.4129,37.521,121657.0
2018-03-12 11:40:00,65.96,65.97,65.87,65.92,77574.0,37.5267,37.5324,37.4755,37.5039,77574.0
2018-03-12 11:50:00,65.91,65.96,65.84,65.85,80359.0,37.4982,37.5267,37.4584,37.4641,80359.0
2018-03-12 12:00:00,65.85,65.87,65.72,65.75,102071.0,37.4641,37.4755,37.3901,37.4072,102071.0
2018-03-12 12:10:00,65.74,65.75,65.64,65.73,84066.0,37.4015,37.4072,37.3446,37.3958,84066.0
2018-03-12 12:20:00,65.73,65.79,65.72,65.76,76750.0,37.3958,37.43,37.3901,37.4129,76750.0
2018-03-12 12:30:00,65.77,65.78,65.64,65.69,96520.0,37.4186,37.4243,37.3446,37.3731,96520.0
2018-03-12 12:40:00,65.69,65.76,65.65,65.66,80094.0,37.3731,37.4129,37.3503,37.356,80094.0
2018-03-12 12:50:00,65.66,65.7,65.6,65.7,76162.0,37.356,37.3788,37.3219,37.3788,76162.0
2018-03-12 13:00:00,65.7,65.81,65.68,65.72,102103.0,37.3788,37.4413,37.3674,37.3901,102103.0
2018-03-12 13:10:00,65.73,65.77,65.72,65.75,69066.0,37.3958,37.4186,37.3901,37.4072,69066.0
2018-03-12 13:20:00,65.75,65.76,65.67,65.7,64111.0,37.4072,37.4129,37.3617,37.3788,64111.0
2018-03-12 13:30:00,65.69,65.76,65.68,65.73,74692.0,37.3731,37.4129,37.3674,37.3958,74692.0
2018-03-12 13:40:00,65.73,65.78,65.7,65.78,66106.0,37.3958,37.4243,37.3788,37.4243,66106.0
2018-03-12 13:50:00,65.78,65.79,65.7,65.72,101646.0,37.4243,37.43,37.3788,37.3901,101646.0
2018-03-12 14:00:00,65.72,65.8,65.71,65.78,84497.0,37.3901,37.4356,37.3844,37.4243,84497.0
2018-03-12 14:10:00,65.78,65.79,65.72,65.75,81802.0,37.4243,37.43,37.3901,37.4072,81802.0
2018-03-12 14:20:00,65.75,65.78,65.71,65.72,78367.0,37.4072,37.4243,37.3844,37.3901,78367.0
2018-03-12 14:30:00,65.72,65.73,65.65,65.68,104918.0,37.3901,37.3958,37.3503,37.3674,104918.0
2018-03-12 14:40:00,65.67,65.7,65.56,65.63,91589.0,37.3617,37.3788,37.2991,37.3389,91589.0
2018-03-12 14:50:00,65.63,65.71,65.61,65.7,118162.0,37.3389,37.3844,37.3275,37.3788,118162.0
2018-03-12 15:00:00,65.7,65.74,65.68,65.7,114110.0,37.3788,37.4015,37.3674,37.3788,114110.0
2018-03-12 15:10:00,65.69,65.75,65.69,65.73,78543.0,37.3731,37.4072,37.3731,37.3958,78543.0
2018-03-12 15:20:00,65.73,65.8,65.72,65.76,122418.0,37.3958,37.4356,37.3901,37.4129,122418.0
2018-03-12 15:30:00,65.76,65.86,65.73,65.8,149437.0,37.4129,37.4698,37.3958,37.4356,149437.0
2018-03-12 15:40:00,65.8,65.89,65.79,65.88,223562.0,37.4356,37.4868,37.43,37.4812,223562.0
2018-03-12 15:50:00,65.87,65.96,65.74,65.87,1218217.0,37.4755,37.5267,37.4015,37.4755,1218217.0
2018-03-13 09:30:00,66.17,66.45,66.17,66.35,277757.0,37.6461,37.8054,37.6461,37.7486,277757.0
2018-03-13 09:40:00,66.35,66.53,66.32,66.32,209311.0,37.7486,37.851,37.7315,37.7315,209311.0
2018-03-13 09:50:00,66.32,66.34,66.11,66.23,169019.0,37.7315,37.7429,37.612,37.6803,169019.0
2018-03-13 10:00:00,66.23,66.3,66.11,66.2,161130.0,37.6803,37.7201,37.612,37.6632,161130.0
2018-03-13 10:10:00,66.19,66.25,66.12,66.23,101326.0,37.6575,37.6917,37.6177,37.6803,101326.0
2018-03-13 10:20:00,66.24,66.33,66.2,66.21,111125.0,37.686,37.7372,37.6632,37.6689,111125.0
2018-03-13 10:30:00,66.2,66.32,66.14,66.19,188264.0,37.6632,37.7315,37.6291,37.6575,188264.0
2018-03-13 10:40:00,66.19,66.22,66.08,66.11,161177.0,37.6575,37.6746,37.5949,37.612,161177.0
2018-03-13 10:50:00,66.1,66.2,66.02,66.05,129667.0,37.6063,37.6632,37.5608,37.5779,129667.0
2018-03-13 11:00:00,66.05,66.17,66.0,66.09,444004.0,37.5779,37.6461,37.5494,37.6006,444004.0
2018-03-13 11:10:00,66.1,66.11,65.98,66.06,159628.0,37.6063,37.612,37.5381,37.5836,159628.0
2018-03-13 11:20:00,66.06,66.08,65.92,66.0,153361.0,37.5836,37.5949,37.5039,37.5494,153361.0
2018-03-13 11:30:00,66.0,66.02,65.9,65.95,101081.0,37.5494,37.5608,37.4925,37.521,101081.0
2018-03-13 11:40:00,65.95,66.01,65.88,65.92,105883.0,37.521,37.5551,37.4812,37.5039,105883.0
2018-03-13 11:50:00,65.91,65.92,65.79,65.86,88657.0,37.4982,37.5039,37.43,37.4698,88657.0
2018-03-13 12:00:00,65.87,65.89,65.76,65.88,118093.0,37.4755,37.4868,37.4129,37.4812,118093.0
2018-03-13 12:10:00,65.87,65.95,65.82,65.89,81230.0,37.4755,37.521,37.447,37.4868,81230.0
2018-03-13 12:20:00,65.9,65.92,65.77,65.88,84022.0,37.4925,37.5039,37.4186,37.4812,84022.0
2018-03-13 12:30:00,65.88,65.96,65.86,65.9,90705.0,37.4812,37.5267,37.4698,37.4925,90705.0
2018-03-13 12:40:00,65.9,65.96,65.85,65.86,76961.0,37.4925,37.5267,37.4641,37.4698,76961.0
2018-03-13 12:50:00,65.86,65.89,65.8,65.83,72593.0,37.4698,37.4868,37.4356,37.4527,72593.0
2018-03-13 13:00:00,65.83,65.88,65.78,65.83,112505.0,37.4527,37.4812,37.4243,37.4527,112505.0
2018-03-13 13:10:00,65.84,65.9,65.82,65.82,62140.0,37.4584,37.4925,37.447,37.447,62140.0
2018-03-13 13:20:00,65.83,65.87,65.8,65.87,95680.0,37.4527,37.4755,37.4356,37.4755,95680.0
2018-03-13 13:30:00,65.87,65.99,65.86,65.98,76206.0,37.4755,37.5437,37.4698,37.5381,76206.0
2018-03-13 13:40:00,65.97,65.98,65.86,65.9,77834.0,37.5324,37.5381,37.4698,37.4925,77834.0
2018-03-13 13:50:00,65.89,65.95,65.81,65.83,57606.0,37.4868,37.521,37.4413,37.4527,57606.0
2018-03-13 14:00:00,65.83,65.92,65.82,65.88,136876.0,37.4527,37.5039,37.447,37.4812,136876.0
2018-03-13 14:10:00,65.88,65.96,65.84,65.95,114552.0,37.4812,37.5267,37.4584,37.521,114552.0
2018-03-13 14:20:00,65.95,65.97,65.89,65.89,84732.0,37.521,37.5324,37.4868,37.4868,84732.0
2018-03-13 14:30:00,65.9,65.97,65.83,65.87,170892.0,37.4925,37.5324,37.4527,37.4755,170892.0
2018-03-13 14:40:00,65.87,65.87,65.79,65.81,146349.0,37.4755,37.4755,37.43,37.4413,146349.0
2018-03-13 14:50:00,65.81,65.93,65.77,65.9,148736.0,37.4413,37.5096,37.4186,37.4925,148736.0
2018-03-13 15:00:00,65.91,66.0,65.91,65.98,191891.0,37.4982,37.5494,37.4982,37.5381,191891.0
2018-03-13 15:10:00,65.98,66.03,65.94,66.01,172941.0,37.5381,37.5665,37.5153,37.5551,172941.0
2018-03-13 15:20:00,66.0,66.09,65.96,66.06,237348.0,37.5494,37.6006,37.5267,37.5836,237348.0
2018-03-13 15:30:00,66.06,66.09,65.98,66.02,180509.0,37.5836,37.6006,37.5381,37.5608,180509.0
2018-03-13 15:40:00,66.01,66.06,65.94,65.97,248228.0,37.5551,37.5836,37.5153,37.5324,248228.0
2018-03-13 15:50:00,65.97,66.2,65.97,66.11,478803.0,37.5324,37.6632,37.5324,37.612,478803.0
2018-03-14 09:30:00,65.7,65.9,65.68,65.73,298730.0,37.7887,37.9038,37.7772,37.806,298730.0
2018-03-14 09:40:00,65.72,65.8,65.59,65.63,228337.0,37.8002,37.8463,37.7255,37.7485,228337.0
2018-03-14 09:50:00,65.62,65.63,65.47,65.58,145587.0,37.7427,37.7485,37.6564,37.7197,145587.0
2018-03-14 10:00:00,65.57,65.59,65.4,65.41,181210.0,37.714,37.7255,37.6162,37.6219,181210.0
2018-03-14 10:10:00,65.41,65.55,65.33,65.34,200207.0,37.6219,37.7025,37.5759,37.5817,200207.0
2018-03-14 10:20:00,65.34,65.35,65.16,65.18,156467.0,37.5817,37.5874,37.4781,37.4896,156467.0
2018-03-14 10:30:00,65.18,65.22,64.96,65.0,276808.0,37.4896,37.5127,37.3631,37.3861,276808.0
2018-03-14 10:40:00,64.99,65.02,64.87,64.91,196364.0,37.3804,37.3976,37.3113,37.3343,196364.0
2018-03-14 10:50:00,64.91,64.93,64.77,64.78,141375.0,37.3343,37.3459,37.2538,37.2596,141375.0
2018-03-14 11:00:00,64.78,64.79,64.66,64.76,178466.0,37.2596,37.2653,37.1906,37.2481,178466.0
2018-03-14 11:10:00,64.76,64.77,64.62,64.76,128172.0,37.2481,37.2538,37.1675,37.2481,128172.0
2018-03-14 11:20:00,64.76,65.02,64.75,65.01,160021.0,37.2481,37.3976,37.2423,37.3919,160021.0
2018-03-14 11:30:00,65.0,65.02,64.75,64.78,209775.0,37.3861,37.3976,37.2423,37.2596,209775.0
2018-03-14 11:40:00,64.78,64.94,64.74,64.84,114225.0,37.2596,37.3516,37.2366,37.2941,114225.0
2018-03-14 11:50:00,64.84,64.98,64.84,64.86,128724.0,37.2941,37.3746,37.2941,37.3056,128724.0
2018-03-14 12:00:00,64.87,64.92,64.7,64.73,80926.0,37.3113,37.3401,37.2136,37.2308,80926.0
2018-03-14 12:10:00,64.73,64.84,64.72,64.84,66260.0,37.2308,37.2941,37.2251,37.2941,66260.0
2018-03-14 12:20:00,64.83,64.83,64.74,64.77,73835.0,37.2883,37.2883,37.2366,37.2538,73835.0
2018-03-14 12:30:00,64.78,64.81,64.74,64.79,66399.0,37.2596,37.2768,37.2366,37.2653,66399.0
2018-03-14 12:40:00,64.8,64.82,64.65,64.66,310909.0,37.2711,37.2826,37.1848,37.1906,310909.0
2018-03-14 12:50:00,64.65,64.66,64.5,64.53,148537.0,37.1848,37.1906,37.0985,37.1158,148537.0
2018-03-14 13:00:00,64.52,64.52,64.36,64.38,110238.0,37.11,37.11,37.018,37.0295,110238.0
2018-03-14 13:10:00,64.38,64.38,64.26,64.34,125539.0,37.0295,37.0295,36.9605,37.0065,125539.0
2018-03-14 13:20:00,64.33,64.36,64.18,64.19,92329.0,37.0007,37.018,36.9145,36.9202,92329.0
2018-03-14 13:30:00,64.2,64.26,64.17,64.18,81119.0,36.926,36.9605,36.9087,36.9145,81119.0
2018-03-14 13:40:00,64.19,64.37,64.17,64.27,96244.0,36.9202,37.0238,36.9087,36.9662,96244.0
2018-03-14 13:50:00,64.28,64.39,64.27,64.34,117926.0,36.972,37.0353,36.9662,37.0065,117926.0
2018-03-14 14:00:00,64.34,64.35,64.23,64.23,123944.0,37.0065,37.0123,36.9432,36.9432,123944.0
2018-03-14 14:10:00,64.23,64.24,64.1,64.11,98517.0,36.9432,36.949,36.8685,36.8742,98517.0
2018-03-14 14:20:00,64.1,64.14,64.07,64.11,89759.0,36.8685,36.8915,36.8512,36.8742,89759.0
2018-03-14 14:30:00,64.11,64.23,64.09,64.22,133657.0,36.8742,36.9432,36.8627,36.9375,133657.0
2018-03-14 14:40:00,64.22,64.24,64.07,64.14,103516.0,36.9375,36.949,36.8512,36.8915,103516.0
2018-03-14 14:50:00,64.13,64.17,64.11,64.15,113080.0,36.8857,36.9087,36.8742,36.8972,113080.0
2018-03-14 15:00:00,64.15,64.19,64.09,64.09,123355.0,36.8972,36.9202,36.8627,36.8627,123355.0
2018-03-14 15:10:00,64.09,64.09,63.85,63.91,265768.0,36.8627,36.8627,36.7247,36.7592,265768.0
2018-03-14 15:20:00,63.91,63.93,63.76,63.77,350252.0,36.7592,36.7707,36.6729,36.6787,350252.0
2018-03-14 15:30:00,63.77,63.81,63.69,63.71,308701.0,36.6787,36.7017,36.6326,36.6441,308701.0
2018-03-14 15:40:00,63.71,63.76,63.61,63.74,349672.0,36.6441,36.6729,36.5866,36.6614,349672.0
2018-03-14 15:50:00,63.73,63.83,63.7,63.82,713450.0,36.6556,36.7132,36.6384,36.7074,713450.0
2018-03-15 09:30:00,63.66,64.04,63.4,63.98,1108060.0,36.6154,36.8339,36.4658,36.7994,1108060.0
2018-03-15 09:40:00,63.96,64.5,63.9,64.37,539453.0,36.7879,37.0985,36.7534,37.0238,539453.0
2018-03-15 09:50:00,64.37,64.41,64.19,64.23,233995.0,37.0238,37.0468,36.9202,36.9432,233995.0
2018-03-15 10:00:00,64.22,64.31,64.15,64.26,211388.0,36.9375,36.9892,36.8972,36.9605,211388.0
2018-03-15 10:10:00,64.26,64.29,64.07,64.15,168822.0,36.9605,36.9777,36.8512,36.8972,168822.0
2018-03-15 10:20:00,64.15,64.35,64.13,64.32,119863.0,36.8972,37.0123,36.8857,36.995,119863.0
2018-03-15 10:30:00,64.3,64.44,64.25,64.28,133886.0,36.9835,37.064,36.9547,36.972,133886.0
2018-03-15 10:40:00,64.28,64.3,64.13,64.2,130982.0,36.972,36.9835,36.8857,36.926,130982.0
2018-03-15 10:50:00,64.21,64.21,64.11,64.15,135006.0,36.9317,36.9317,36.8742,36.8972,135006.0
2018-03-15 11:00:00,64.15,64.16,63.95,63.97,216207.0,36.8972,36.903,36.7822,36.7937,216207.0
2018-03-15 11:10:00,63.98,64.02,63.9,63.91,156636.0,36.7994,36.8224,36.7534,36.7592,156636.0
2018-03-15 11:20:00,63.91,64.09,63.84,64.02,248119.0,36.7592,36.8627,36.7189,36.8224,248119.0
2018-03-15 11:30:00,64.01,64.06,63.96,63.99,124922.0,36.8167,36.8455,36.7879,36.8052,124922.0
2018-03-15 11:40:00,63.98,64.01,63.91,63.91,91947.0,36.7994,36.8167,36.7592,36.7592,91947.0
2018-03-15 11:50:00,63.92,63.96,63.86,63.95,113900.0,36.7649,36.7879,36.7304,36.7822,113900.0
2018-03-15 12:00:00,63.96,64.05,63.93,64.02,133577.0,36.7879,36.8397,36.7707,36.8224,133577.0
2018-03-15 12:10:00,64.02,64.06,63.95,64.03,66882.0,36.8224,36.8455,36.7822,36.8282,66882.0
2018-03-15 12:20:00,64.03,64.12,64.03,64.03,110458.0,36.8282,36.88,36.8282,36.8282,110458.0
2018-03-15 12:30:00,64.02,64.04,63.9,63.91,91891.0,36.8224,36.8339,36.7534,36.7592,91891.0
2018-03-15 12:40:00,63.9,63.97,63.9,63.91,74456.0,36.7534,36.7937,36.7534,36.7592,74456.0
2018-03-15 12:50:00,63.92,63.95,63.88,63.9,54715.0,36.7649,36.7822,36.7419,36.7534,54715.0
2018-03-15 13:00:00,63.89,63.98,63.88,63.9,66438.0,36.7477,36.7994,36.7419,36.7534,66438.0
2018-03-15 13:10:00,63.9,63.91,63.84,63.86,95487.0,36.7534,36.7592,36.7189,36.7304,95487.0
2018-03-15 13:20:00,63.86,63.94,63.84,63.9,342007.0,36.7304,36.7764,36.7189,36.7534,342007.0
2018-03-15 13:30:00,63.9,63.91,63.78,63.78,139117.0,36.7534,36.7592,36.6844,36.6844,139117.0
2018-03-15 13:40:00,63.78,63.79,63.66,63.7,137587.0,36.6844,36.6902,36.6154,36.6384,137587.0
2018-03-15 13:50:00,63.71,63.75,63.65,63.69,123537.0,36.6441,36.6672,36.6096,36.6326,123537.0
2018-03-15 14:00:00,63.7,63.75,63.66,63.72,127325.0,36.6384,36.6672,36.6154,36.6499,127325.0
2018-03-15 14:10:00,63.72,63.75,63.68,63.69,128297.0,36.6499,36.6672,36.6269,36.6326,128297.0
2018-03-15 14:20:00,63.7,63.79,63.68,63.75,101914.0,36.6384,36.6902,36.6269,36.6672,101914.0
2018-03-15 14:30:00,63.76,63.77,63.68,63.69,108756.0,36.6729,36.6787,36.6269,36.6326,108756.0
2018-03-15 14:40:00,63.68,63.7,63.61,63.62,145409.0,36.6269,36.6384,36.5866,36.5924,145409.0
2018-03-15 14:50:00,63.63,63.69,63.63,63.68,101409.0,36.5981,36.6326,36.5981,36.6269,101409.0
2018-03-15 15:00:00,63.68,63.78,63.66,63.77,139674.0,36.6269,36.6844,36.6154,36.6787,139674.0
2018-03-15 15:10:00,63.77,63.77,63.61,63.62,119005.0,36.6787,36.6787,36.5866,36.5924,119005.0
2018-03-15 15:20:00,63.62,63.7,63.6,63.64,161684.0,36.5924,36.6384,36.5809,36.6039,161684.0
2018-03-15 15:30:00,63.64,63.79,63.63,63.71,197889.0,36.6039,36.6902,36.5981,36.6441,197889.0
2018-03-15 15:40:00,63.71,63.89,63.71,63.82,286012.0,36.6441,36.7477,36.6441,36.7074,286012.0
2018-03-15 15:50:00,63.81,63.89,63.78,63.8,622912.0,36.7017,36.7477,36.6844,36.6959,622912.0
2018-03-16 09:30:00,63.9,64.29,63.89,64.29,1388844.0,36.7534,36.9777,36.7477,36.9777,1388844.0
2018-03-16 09:40:00,64.28,64.3,64.15,64.18,153433.0,36.972,36.9835,36.8972,36.9145,153433.0
2018-03-16 09:50:00,64.17,64.18,64.02,64.12,87528.0,36.9087,36.9145,36.8224,36.88,87528.0
2018-03-16 10:00:00,64.12,64.15,63.87,64.02,110129.0,36.88,36.8972,36.7362,36.8224,110129.0
2018-03-16 10:10:00,64.02,64.06,63.93,63.95,79844.0,36.8224,36.8455,36.7707,36.7822,79844.0
2018-03-16 10:20:00,63.93,63.99,63.92,63.94,90778.0,36.7707,36.8052,36.7649,36.7764,90778.0
2018-03-16 10:30:00,63.93,64.11,63.85,64.09,113318.0,36.7707,36.8742,36.7247,36.8627,113318.0
2018-03-16 10:40:00,64.09,64.1,63.93,63.94,107637.0,36.8627,36.8685,36.7707,36.7764,107637.0
2018-03-16 10:50:00,63.94,64.01,63.9,63.97,78269.0,36.7764,36.8167,36.7534,36.7937,78269.0
2018-03-16 11:00:00,63.96,63.97,63.85,63.86,62820.0,36.7879,36.7937,36.7247,36.7304,62820.0
2018-03-16 11:10:00,63.86,63.92,63.83,63.91,76886.0,36.7304,36.7649,36.7132,36.7592,76886.0
2018-03-16 11:20:00,63.9,63.91,63.79,63.86,89583.0,36.7534,36.7592,36.6902,36.7304,89583.0
2018-03-16 11:30:00,63.86,63.9,63.84,63.89,50747.0,36.7304,36.7534,36.7189,36.7477,50747.0
2018-03-16 11:40:00,63.89,63.9,63.86,63.88,72454.0,36.7477,36.7534,36.7304,36.7419,72454.0
2018-03-16 11:50:00,63.88,63.9,63.84,63.87,70812.0,36.7419,36.7534,36.7189,36.7362,70812.0
2018-03-16 12:00:00,63.87,63.88,63.8,63.82,70265.0,36.7362,36.7419,36.6959,36.7074,70265.0
2018-03-16 12:10:00,63.83,63.91,63.83,63.85,86700.0,36.7132,36.7592,36.7132,36.7247,86700.0
2018-03-16 12:20:00,63.84,63.86,63.81,63.82,58792.0,36.7189,36.7304,36.7017,36.7074,58792.0
2018-03-16 12:30:00,63.82,63.92,63.82,63.87,57816.0,36.7074,36.7649,36.7074,36.7362,57816.0
2018-03-16 12:40:00,63.86,63.92,63.83,63.9,58454.0,36.7304,36.7649,36.7132,36.7534,58454.0
2018-03-16 12:50:00,63.9,63.9,63.77,63.78,66405.0,36.7534,36.7534,36.6787,36.6844,66405.0
2018-03-16 13:00:00,63.77,63.79,63.55,63.55,120765.0,36.6787,36.6902,36.5521,36.5521,120765.0
2018-03-16 13:10:00,63.55,63.56,63.31,63.31,135538.0,36.5521,36.5579,36.4141,36.4141,135538.0
2018-03-16 13:20:00,63.32,63.34,63.18,63.27,171763.0,36.4198,36.4313,36.3393,36.3911,171763.0
2018-03-16 13:30:00,63.27,63.37,63.23,63.28,187727.0,36.3911,36.4486,36.3681,36.3968,187727.0
2018-03-16 13:40:00,63.27,63.37,63.27,63.35,72224.0,36.3911,36.4486,36.3911,36.4371,72224.0
2018-03-16 13:50:00,63.36,63.44,63.35,63.41,59631.0,36.4428,36.4888,36.4371,36.4716,59631.0
2018-03-16 14:00:00,63.41,63.43,63.23,63.23,146321.0,36.4716,36.4831,36.3681,36.3681,146321.0
2018-03-16 14:10:00,63.23,63.24,63.16,63.19,93623.0,36.3681,36.3738,36.3278,36.3451,93623.0
2018-03-16 14:20:00,63.19,63.26,63.17,63.21,133872.0,36.3451,36.3853,36.3336,36.3566,133872.0
2018-03-16 14:30:00,63.22,63.33,63.2,63.27,96291.0,36.3623,36.4256,36.3508,36.3911,96291.0
2018-03-16 14:40:00,63.26,63.34,63.26,63.29,70792.0,36.3853,36.4313,36.3853,36.4026,70792.0
2018-03-16 14:50:00,63.28,63.29,63.16,63.16,105565.0,36.3968,36.4026,36.3278,36.3278,105565.0
2018-03-16 15:00:00,63.16,63.17,63.1,63.15,146767.0,36.3278,36.3336,36.2933,36.322,146767.0
2018-03-16 15:10:00,63.15,63.15,63.08,63.09,110877.0,36.322,36.322,36.2818,36.2875,110877.0
2018-03-16 15:20:00,63.08,63.2,63.06,63.17,128160.0,36.2818,36.3508,36.2703,36.3336,128160.0
2018-03-16 15:30:00,63.18,63.29,63.17,63.27,165331.0,36.3393,36.4026,36.3336,36.3911,165331.0
2018-03-16 15:40:00,63.27,63.35,63.27,63.32,222815.0,36.3911,36.4371,36.3911,36.4198,222815.0
2018-03-16 15:50:00,63.32,63.34,63.15,63.17,761098.0,36.4198,36.4313,36.322,36.3336,761098.0
2018-03-19 09:30:00,63.15,63.41,63.06,63.12,314723.0,36.322,36.4716,36.2703,36.3048,314723.0
2018-03-19 09:40:00,63.12,63.19,62.94,62.98,264933.0,36.3048,36.3451,36.2013,36.2243,264933.0
2018-03-19 09:50:00,62.97,62.97,62.84,62.91,178338.0,36.2185,36.2185,36.1437,36.184,178338.0
2018-03-19 10:00:00,62.9,62.93,62.77,62.84,123647.0,36.1783,36.1955,36.1035,36.1437,123647.0
2018-03-19 10:10:00,62.84,62.98,62.8,62.87,111439.0,36.1437,36.2243,36.1207,36.161,111439.0
2018-03-19 10:20:00,62.88,62.96,62.87,62.91,142980.0,36.1668,36.2128,36.161,36.184,142980.0
2018-03-19 10:30:00,62.91,62.97,62.9,62.93,67579.0,36.184,36.2185,36.1783,36.1955,67579.0
2018-03-19 10:40:00,62.93,62.98,62.9,62.95,91194.0,36.1955,36.2243,36.1783,36.207,91194.0
2018-03-19 10:50:00,62.95,63.15,62.92,63.07,124441.0,36.207,36.322,36.1898,36.276,124441.0
2018-03-19 11:00:00,63.07,63.28,63.04,63.24,90384.0,36.276,36.3968,36.2588,36.3738,90384.0
2018-03-19 11:10:00,63.24,63.25,63.07,63.13,123093.0,36.3738,36.3796,36.276,36.3105,123093.0
2018-03-19 11:20:00,63.14,63.22,63.07,63.19,77637.0,36.3163,36.3623,36.276,36.3451,77637.0
2018-03-19 11:30:00,63.19,63.22,63.16,63.17,55133.0,36.3451,36.3623,36.3278,36.3336,55133.0
2018-03-19 11:40:00,63.16,63.17,63.02,63.05,179337.0,36.3278,36.3336,36.2473,36.2645,179337.0
2018-03-19 11:50:00,63.04,63.17,63.03,63.15,118239.0,36.2588,36.3336,36.253,36.322,118239.0
2018-03-19 12:00:00,63.16,63.17,63.03,63.08,86567.0,36.3278,36.3336,36.253,36.2818,86567.0
2018-03-19 12:10:00,63.07,63.11,63.02,63.02,78889.0,36.276,36.299,36.2473,36.2473,78889.0
2018-03-19 12:20:00,63.01,63.06,62.96,63.02,72824.0,36.2415,36.2703,36.2128,36.2473,72824.0
2018-03-19 12:30:00,63.02,63.06,62.93,62.96,59144.0,36.2473,36.2703,36.1955,36.2128,59144.0
2018-03-19 12:40:00,62.95,63.02,62.93,63.01,43977.0,36.207,36.2473,36.1955,36.2415,43977.0
2018-03-19 12:50:00,63.01,63.03,62.93,62.96,56260.0,36.2415,36.253,36.1955,36.2128,56260.0
2018-03-19 13:00:00,62.95,62.98,62.68,62.7,118457.0,36.207,36.2243,36.0517,36.0632,118457.0
2018-03-19 13:10:00,62.69,62.81,62.65,62.81,60753.0,36.0575,36.1265,36.0345,36.1265,60753.0
2018-03-19 13:20:00,62.8,62.83,62.71,62.76,125031.0,36.1207,36.138,36.069,36.0977,125031.0
2018-03-19 13:30:00,62.75,62.77,62.64,62.74,71625.0,36.092,36.1035,36.0287,36.0862,71625.0
2018-03-19 13:40:00,62.74,62.8,62.63,62.8,78118.0,36.0862,36.1207,36.023,36.1207,78118.0
2018-03-19 13:50:00,62.8,62.8,62.7,62.74,83226.0,36.1207,36.1207,36.0632,36.0862,83226.0
2018-03-19 14:00:00,62.74,62.78,62.55,62.56,111547.0,36.0862,36.1092,35.9769,35.9827,111547.0
2018-03-19 14:10:00,62.56,62.57,62.46,62.46,109255.0,35.9827,35.9884,35.9252,35.9252,109255.0
2018-03-19 14:20:00,62.46,62.48,62.36,62.42,85644.0,35.9252,35.9367,35.8677,35.9022,85644.0
2018-03-19 14:30:00,62.41,62.43,62.28,62.31,98823.0,35.8964,35.9079,35.8216,35.8389,98823.0
2018-03-19 14:40:00,62.32,62.4,62.26,62.35,81870.0,35.8447,35.8907,35.8101,35.8619,81870.0
2018-03-19 14:50:00,62.35,62.46,62.3,62.39,91505.0,35.8619,35.9252,35.8332,35.8849,91505.0
2018-03-19 15:00:00,62.39,62.42,62.29,62.32,126000.0,35.8849,35.9022,35.8274,35.8447,126000.0
2018-03-19 15:10:00,62.32,62.46,62.29,62.44,74092.0,35.8447,35.9252,35.8274,35.9137,74092.0
2018-03-19 15:20:00,62.45,62.48,62.32,62.37,83103.0,35.9194,35.9367,35.8447,35.8734,83103.0
2018-03-19 15:30:00,62.36,62.39,62.27,62.36,116460.0,35.8677,35.8849,35.8159,35.8677,116460.0
2018-03-19 15:40:00,62.35,62.46,62.29,62.32,225538.0,35.8619,35.9252,35.8274,35.8447,225538.0
2018-03-19 15:50:00,62.32,62.51,62.3,62.44,418720.0,35.8447,35.9539,35.8332,35.9137,418720.0
2018-03-20 09:30:00,62.69,62.78,62.45,62.51,277738.0,36.0575,36.1092,35.9194,35.9539,277738.0
2018-03-20 09:40:00,62.52,62.56,62.19,62.2,112674.0,35.9597,35.9827,35.7699,35.7756,112674.0
2018-03-20 09:50:00,62.2,62.28,62.09,62.1,79717.0,35.7756,35.8216,35.7124,35.7181,79717.0
2018-03-20 10:00:00,62.12,62.15,62.05,62.13,99500.0,35.7296,35.7469,35.6894,35.7354,99500.0
2018-03-20 10:10:00,62.13,62.14,62.04,62.07,88489.0,35.7354,35.7411,35.6836,35.7009,88489.0
2018-03-20 10:20:00,62.06,62.24,62.02,62.22,104174.0,35.6951,35.7986,35.6721,35.7871,104174.0
2018-03-20 10:30:00,62.23,62.31,62.11,62.13,79430.0,35.7929,35.8389,35.7239,35.7354,79430.0
2018-03-20 10:40:00,62.12,62.16,61.93,62.01,186935.0,35.7296,35.7526,35.6203,35.6664,186935.0
2018-03-20 10:50:00,62.01,62.05,61.9,62.04,120976.0,35.6664,35.6894,35.6031,35.6836,120976.0
2018-03-20 11:00:00,62.05,62.1,61.95,62.01,92222.0,35.6894,35.7181,35.6318,35.6664,92222.0
2018-03-20 11:10:00,62.01,62.08,62.0,62.04,89491.0,35.6664,35.7066,35.6606,35.6836,89491.0
2018-03-20 11:20:00,62.04,62.07,61.9,61.91,88414.0,35.6836,35.7009,35.6031,35.6088,88414.0
2018-03-20 11:30:00,61.91,61.94,61.76,61.85,110017.0,35.6088,35.6261,35.5226,35.5743,110017.0
2018-03-20 11:40:00,61.84,61.85,61.7,61.72,122926.0,35.5686,35.5743,35.488,35.4996,122926.0
2018-03-20 11:50:00,61.73,61.73,61.58,61.63,94869.0,35.5053,35.5053,35.419,35.4478,94869.0
2018-03-20 12:00:00,61.63,61.76,61.6,61.66,117101.0,35.4478,35.5226,35.4305,35.465,117101.0
2018-03-20 12:10:00,61.66,61.8,61.66,61.66,59200.0,35.465,35.5456,35.465,35.465,59200.0
2018-03-20 12:20:00,61.67,61.78,61.64,61.73,81281.0,35.4708,35.5341,35.4535,35.5053,81281.0
2018-03-20 12:30:00,61.72,61.73,61.6,61.61,68861.0,35.4996,35.5053,35.4305,35.4363,68861.0
2018-03-20 12:40:00,61.61,61.71,61.59,61.62,72530.0,35.4363,35.4938,35.4248,35.442,72530.0
2018-03-20 12:50:00,61.61,61.64,61.57,61.62,58254.0,35.4363,35.4535,35.4133,35.442,58254.0
2018-03-20 13:00:00,61.63,61.65,61.56,61.56,82844.0,35.4478,35.4593,35.4075,35.4075,82844.0
2018-03-20 13:10:00,61.57,61.61,61.53,61.56,89982.0,35.4133,35.4363,35.3903,35.4075,89982.0
2018-03-20 13:20:00,61.55,61.57,61.45,61.56,115627.0,35.4018,35.4133,35.3443,35.4075,115627.0
2018-03-20 13:30:00,61.55,61.57,61.48,61.55,90663.0,35.4018,35.4133,35.3615,35.4018,90663.0
2018-03-20 13:40:00,61.54,61.62,61.52,61.57,76769.0,35.396,35.442,35.3845,35.4133,76769.0
2018-03-20 13:50:00,61.56,61.65,61.54,61.58,67289.0,35.4075,35.4593,35.396,35.419,67289.0
2018-03-20 14:00:00,61.58,61.7,61.55,61.57,91797.0,35.419,35.488,35.4018,35.4133,91797.0
2018-03-20 14:10:00,61.56,61.61,61.54,61.58,64796.0,35.4075,35.4363,35.396,35.419,64796.0
2018-03-20 14:20:00,61.58,61.65,61.52,61.64,117017.0,35.419,35.4593,35.3845,35.4535,117017.0
2018-03-20 14:30:00,61.64,61.65,61.54,61.61,103618.0,35.4535,35.4593,35.396,35.4363,103618.0
2018-03-20 14:40:00,61.62,61.72,61.58,61.69,132969.0,35.442,35.4996,35.419,35.4823,132969.0
2018-03-20 14:50:00,61.69,61.73,61.6,61.68,96737.0,35.4823,35.5053,35.4305,35.4765,96737.0
2018-03-20 15:00:00,61.68,61.8,61.66,61.73,107114.0,35.4765,35.5456,35.465,35.5053,107114.0
2018-03-20 15:10:00,61.74,61.81,61.66,61.67,151731.0,35.5111,35.5513,35.465,35.4708,151731.0
2018-03-20 15:20:00,61.67,61.7,61.56,61.56,80417.0,35.4708,35.488,35.4075,35.4075,80417.0
2018-03-20 15:30:00,61.56,61.64,61.54,61.56,200323.0,35.4075,35.4535,35.396,35.4075,200323.0
2018-03-20 15:40:00,61.56,61.59,61.52,61.56,222442.0,35.4075,35.4248,35.3845,35.4075,222442.0
2018-03-20 15:50:00,61.56,61.57,61.5,61.53,476404.0,35.4075,35.4133,35.373,35.3903,476404.0
2018-03-21 09:30:00,61.08,61.48,60.89,61.45,435465.0,35.1314,35.3615,35.0222,35.3443,435465.0
2018-03-21 09:40:00,61.45,61.49,60.81,60.82,210504.0,35.3443,35.3673,34.9761,34.9819,210504.0
2018-03-21 09:50:00,60.85,61.03,60.82,60.96,172478.0,34.9992,35.1027,34.9819,35.0624,172478.0
2018-03-21 10:00:00,60.97,61.22,60.96,61.19,186481.0,35.0682,35.212,35.0624,35.1947,186481.0
2018-03-21 10:10:00,61.19,61.3,60.94,60.98,178280.0,35.1947,35.258,35.0509,35.0739,178280.0
2018-03-21 10:20:00,60.97,60.98,60.77,60.82,151192.0,35.0682,35.0739,34.9531,34.9819,151192.0
2018-03-21 10:30:00,60.82,60.92,60.8,60.86,179927.0,34.9819,35.0394,34.9704,35.0049,179927.0
2018-03-21 10:40:00,60.87,60.88,60.73,60.76,139212.0,35.0107,35.0164,34.9301,34.9474,139212.0
2018-03-21 10:50:00,60.76,60.79,60.55,60.77,185490.0,34.9474,34.9646,34.8266,34.9531,185490.0
2018-03-21 11:00:00,60.77,60.78,60.63,60.67,87884.0,34.9531,34.9589,34.8726,34.8956,87884.0
2018-03-21 11:10:00,60.67,60.83,60.63,60.78,110934.0,34.8956,34.9877,34.8726,34.9589,110934.0
2018-03-21 11:20:00,60.78,60.8,60.72,60.73,80314.0,34.9589,34.9704,34.9244,34.9301,80314.0
2018-03-21 11:30:00,60.73,60.78,60.66,60.66,112958.0,34.9301,34.9589,34.8899,34.8899,112958.0
2018-03-21 11:40:00,60.67,60.71,60.45,60.48,225599.0,34.8956,34.9186,34.7691,34.7863,225599.0
2018-03-21 11:50:00,60.48,60.61,60.46,60.55,128547.0,34.7863,34.8611,34.7748,34.8266,128547.0
2018-03-21 12:00:00,60.55,60.58,60.45,60.54,129193.0,34.8266,34.8439,34.7691,34.8209,129193.0
2018-03-21 12:10:00,60.54,60.56,60.48,60.48,83884.0,34.8209,34.8324,34.7863,34.7863,83884.0
2018-03-21 12:20:00,60.49,60.51,60.47,60.51,71676.0,34.7921,34.8036,34.7806,34.8036,71676.0
2018-03-21 12:30:00,60.51,60.53,60.43,60.47,242537.0,34.8036,34.8151,34.7576,34.7806,242537.0
2018-03-21 12:40:00,60.47,60.49,60.45,60.47,88409.0,34.7806,34.7921,34.7691,34.7806,88409.0
2018-03-21 12:50:00,60.47,60.53,60.44,60.51,138012.0,34.7806,34.8151,34.7633,34.8036,138012.0
2018-03-21 13:00:00,60.52,60.52,60.43,60.49,63579.0,34.8093,34.8093,34.7576,34.7921,63579.0
2018-03-21 13:10:00,60.48,60.5,60.42,60.48,66408.0,34.7863,34.7978,34.7518,34.7863,66408.0
2018-03-21 13:20:00,60.49,60.52,60.46,60.48,59069.0,34.7921,34.8093,34.7748,34.7863,59069.0
2018-03-21 13:30:00,60.48,60.56,60.47,60.49,114941.0,34.7863,34.8324,34.7806,34.7921,114941.0
2018-03-21 13:40:00,60.49,60.52,60.45,60.48,100198.0,34.7921,34.8093,34.7691,34.7863,100198.0
2018-03-21 13:50:00,60.48,60.52,60.44,60.48,125081.0,34.7863,34.8093,34.7633,34.7863,125081.0
2018-03-21 14:00:00,60.49,60.92,60.12,60.46,329771.0,34.7921,35.0394,34.5793,34.7748,329771.0
2018-03-21 14:10:00,60.47,60.48,60.29,60.38,136163.0,34.7806,34.7863,34.6771,34.7288,136163.0
2018-03-21 14:20:00,60.38,60.38,60.16,60.2,178927.0,34.7288,34.7288,34.6023,34.6253,178927.0
2018-03-21 14:30:00,60.21,60.25,60.04,60.07,188886.0,34.631,34.6541,34.5333,34.5505,188886.0
2018-03-21 14:40:00,60.06,60.11,59.88,59.93,399439.0,34.5448,34.5735,34.4412,34.47,399439.0
2018-03-21 14:50:00,59.93,59.94,59.83,59.9,203121.0,34.47,34.4757,34.4125,34.4527,203121.0
2018-03-21 15:00:00,59.91,60.18,59.9,60.16,332421.0,34.4585,34.6138,34.4527,34.6023,332421.0
2018-03-21 15:10:00,60.17,60.27,60.12,60.18,218596.0,34.608,34.6656,34.5793,34.6138,218596.0
2018-03-21 15:20:00,60.17,60.3,60.09,60.14,183172.0,34.608,34.6828,34.562,34.5908,183172.0
2018-03-21 15:30:00,60.15,60.23,60.09,60.16,222283.0,34.5965,34.6425,34.562,34.6023,222283.0
2018-03-21 15:40:00,60.15,60.23,60.11,60.14,351272.0,34.5965,34.6425,34.5735,34.5908,351272.0
2018-03-21 15:50:00,60.14,60.16,59.98,59.99,829798.0,34.5908,34.6023,34.4988,34.5045,829798.0
2018-03-22 09:30:00,59.82,60.14,59.65,59.85,443220.0,34.4067,34.5908,34.3089,34.424,443220.0
2018-03-22 09:40:00,59.85,60.01,59.8,59.98,246086.0,34.424,34.516,34.3952,34.4988,246086.0
2018-03-22 09:50:00,59.98,60.25,59.96,60.15,247649.0,34.4988,34.6541,34.4873,34.5965,247649.0
2018-03-22 10:00:00,60.16,60.28,60.1,60.13,213959.0,34.6023,34.6713,34.5678,34.585,213959.0
2018-03-22 10:10:00,60.12,60.14,59.96,60.11,240852.0,34.5793,34.5908,34.4873,34.5735,240852.0
2018-03-22 10:20:00,60.11,60.11,59.91,59.98,157185.0,34.5735,34.5735,34.4585,34.4988,157185.0
2018-03-22 10:30:00,59.99,60.07,59.95,60.04,116946.0,34.5045,34.5505,34.4815,34.5333,116946.0
2018-03-22 10:40:00,60.04,60.1,59.98,60.02,133636.0,34.5333,34.5678,34.4988,34.5218,133636.0
2018-03-22 10:50:00,60.02,60.06,59.95,60.05,180678.0,34.5218,34.5448,34.4815,34.539,180678.0
2018-03-22 11:00:00,60.04,60.05,59.91,59.92,133953.0,34.5333,34.539,34.4585,34.4642,133953.0
2018-03-22 11:10:00,59.93,60.01,59.92,60.01,122193.0,34.47,34.516,34.4642,34.516,122193.0
2018-03-22 11:20:00,60.0,60.15,59.94,60.14,145451.0,34.5103,34.5965,34.4757,34.5908,145451.0
2018-03-22 11:30:00,60.15,60.48,60.15,60.46,189514.0,34.5965,34.7863,34.5965,34.7748,189514.0
2018-03-22 11:40:00,60.46,60.56,60.39,60.51,172509.0,34.7748,34.8324,34.7346,34.8036,172509.0
2018-03-22 11:50:00,60.52,60.63,60.5,60.61,222000.0,34.8093,34.8726,34.7978,34.8611,222000.0
2018-03-22 12:00:00,60.61,61.02,60.56,61.01,200598.0,34.8611,35.0969,34.8324,35.0912,200598.0
2018-03-22 12:10:00,61.0,61.36,60.95,61.24,310173.0,35.0854,35.2925,35.0567,35.2235,310173.0
2018-03-22 12:20:00,61.24,61.38,61.18,61.36,281502.0,35.2235,35.304,35.189,35.2925,281502.0
2018-03-22 12:30:00,61.35,61.37,61.17,61.17,182979.0,35.2867,35.2982,35.1832,35.1832,182979.0
2018-03-22 12:40:00,61.16,61.17,60.94,61.05,168712.0,35.1775,35.1832,35.0509,35.1142,168712.0
2018-03-22 12:50:00,61.05,61.11,60.84,60.88,86920.0,35.1142,35.1487,34.9934,35.0164,86920.0
2018-03-22 13:00:00,60.87,60.88,60.78,60.87,87499.0,35.0107,35.0164,34.9589,35.0107,87499.0
2018-03-22 13:10:00,60.86,60.95,60.81,60.92,68662.0,35.0049,35.0567,34.9761,35.0394,68662.0
2018-03-22 13:20:00,60.91,61.07,60.88,61.02,132060.0,35.0337,35.1257,35.0164,35.0969,132060.0
2018-03-22 13:30:00,61.01,61.03,60.95,60.96,75648.0,35.0912,35.1027,35.0567,35.0624,75648.0
2018-03-22 13:40:00,60.97,61.02,60.93,60.97,98215.0,35.0682,35.0969,35.0452,35.0682,98215.0
2018-03-22 13:50:00,60.97,61.11,60.95,61.1,136961.0,35.0682,35.1487,35.0567,35.1429,136961.0
2018-03-22 14:00:00,61.09,61.13,60.92,60.94,169393.0,35.1372,35.1602,35.0394,35.0509,169393.0
2018-03-22 14:10:00,60.93,60.99,60.85,60.85,90472.0,35.0452,35.0797,34.9992,34.9992,90472.0
2018-03-22 14:20:00,60.85,60.9,60.77,60.82,131904.0,34.9992,35.0279,34.9531,34.9819,131904.0
2018-03-22 14:30:00,60.82,60.85,60.81,60.84,163563.0,34.9819,34.9992,34.9761,34.9934,163563.0
2018-03-22 14:40:00,60.84,60.89,60.82,60.87,94715.0,34.9934,35.0222,34.9819,35.0107,94715.0
2018-03-22 14:50:00,60.86,60.86,60.68,60.68,81842.0,35.0049,35.0049,34.9014,34.9014,81842.0
2018-03-22 15:00:00,60.68,60.83,60.64,60.66,107952.0,34.9014,34.9877,34.8784,34.8899,107952.0
2018-03-22 15:10:00,60.67,60.7,60.59,60.63,148563.0,34.8956,34.9129,34.8496,34.8726,148563.0
2018-03-22 15:20:00,60.63,60.75,60.62,60.68,120419.0,34.8726,34.9416,34.8669,34.9014,120419.0
2018-03-22 15:30:00,60.68,60.71,60.61,60.7,391159.0,34.9014,34.9186,34.8611,34.9129,391159.0
2018-03-22 15:40:00,60.7,60.74,60.31,60.44,458146.0,34.9129,34.9359,34.6886,34.7633,458146.0
2018-03-22 15:50:00,60.44,60.52,60.33,60.36,710433.0,34.7633,34.8093,34.7001,34.7173,710433.0
2018-03-23 09:30:00,60.67,60.75,60.33,60.6,287207.0,34.8956,34.9416,34.7001,34.8554,287207.0
2018-03-23 09:40:00,60.58,60.69,60.45,60.6,127983.0,34.8439,34.9071,34.7691,34.8554,127983.0
2018-03-23 09:50:00,60.59,60.6,60.38,60.47,103774.0,34.8496,34.8554,34.7288,34.7806,103774.0
2018-03-23 10:00:00,60.47,60.59,60.42,60.51,108585.0,34.7806,34.8496,34.7518,34.8036,108585.0
2018-03-23 10:10:00,60.51,60.59,60.4,60.41,113798.0,34.8036,34.8496,34.7403,34.7461,113798.0
2018-03-23 10:20:00,60.42,60.48,60.32,60.34,85711.0,34.7518,34.7863,34.6943,34.7058,85711.0
2018-03-23 10:30:00,60.35,60.35,60.03,60.06,95975.0,34.7116,34.7116,34.5275,34.5448,95975.0
2018-03-23 10:40:00,60.07,60.16,60.03,60.07,83387.0,34.5505,34.6023,34.5275,34.5505,83387.0
2018-03-23 10:50:00,60.07,60.25,60.06,60.22,90168.0,34.5505,34.6541,34.5448,34.6368,90168.0
2018-03-23 11:00:00,60.22,60.31,60.18,60.25,83346.0,34.6368,34.6886,34.6138,34.6541,83346.0
2018-03-23 11:10:00,60.25,60.27,60.19,60.26,73289.0,34.6541,34.6656,34.6195,34.6598,73289.0
2018-03-23 11:20:00,60.27,60.42,60.24,60.42,154610.0,34.6656,34.7518,34.6483,34.7518,154610.0
2018-03-23 11:30:00,60.41,60.47,60.23,60.24,145672.0,34.7461,34.7806,34.6425,34.6483,145672.0
2018-03-23 11:40:00,60.24,60.27,60.16,60.18,87269.0,34.6483,34.6656,34.6023,34.6138,87269.0
2018-03-23 11:50:00,60.17,60.18,59.91,59.94,185180.0,34.608,34.6138,34.4585,34.4757,185180.0
2018-03-23 12:00:00,59.93,60.14,59.93,59.98,140810.0,34.47,34.5908,34.47,34.4988,140810.0
2018-03-23 12:10:00,59.98,60.05,59.97,59.98,108194.0,34.4988,34.539,34.493,34.4988,108194.0
2018-03-23 12:20:00,59.98,60.16,59.98,60.09,67327.0,34.4988,34.6023,34.4988,34.562,67327.0
2018-03-23 12:30:00,60.09,60.1,59.98,60.0,167999.0,34.562,34.5678,34.4988,34.5103,167999.0
2018-03-23 12:40:00,60.0,60.04,59.93,60.0,135778.0,34.5103,34.5333,34.47,34.5103,135778.0
2018-03-23 12:50:00,60.0,60.06,59.98,60.05,97629.0,34.5103,34.5448,34.4988,34.539,97629.0
2018-03-23 13:00:00,60.05,60.08,59.99,60.05,88098.0,34.539,34.5563,34.5045,34.539,88098.0
2018-03-23 13:10:00,60.06,60.13,60.03,60.06,126049.0,34.5448,34.585,34.5275,34.5448,126049.0
2018-03-23 13:20:00,60.07,60.14,60.03,60.12,97056.0,34.5505,34.5908,34.5275,34.5793,97056.0
2018-03-23 13:30:00,60.12,60.23,60.11,60.12,84254.0,34.5793,34.6425,34.5735,34.5793,84254.0
2018-03-23 13:40:00,60.12,60.14,60.06,60.07,40671.0,34.5793,34.5908,34.5448,34.5505,40671.0
2018-03-23 13:50:00,60.07,60.16,60.06,60.1,64080.0,34.5505,34.6023,34.5448,34.5678,64080.0
2018-03-23 14:00:00,60.09,60.18,60.07,60.07,69873.0,34.562,34.6138,34.5505,34.5505,69873.0
2018-03-23 14:10:00,60.08,60.13,59.99,60.11,93623.0,34.5563,34.585,34.5045,34.5735,93623.0
2018-03-23 14:20:00,60.1,60.11,59.98,60.03,83341.0,34.5678,34.5735,34.4988,34.5275,83341.0
2018-03-23 14:30:00,60.02,60.07,59.96,59.99,81789.0,34.5218,34.5505,34.4873,34.5045,81789.0
2018-03-23 14:40:00,59.99,60.03,59.88,59.91,195576.0,34.5045,34.5275,34.4412,34.4585,195576.0
2018-03-23 14:50:00,59.9,59.91,59.59,59.63,255962.0,34.4527,34.4585,34.2744,34.2974,255962.0
2018-03-23 15:00:00,59.63,59.68,59.46,59.49,236437.0,34.2974,34.3262,34.1997,34.2169,236437.0
2018-03-23 15:10:00,59.5,59.61,59.42,59.51,194845.0,34.2227,34.2859,34.1767,34.2284,194845.0
2018-03-23 15:20:00,59.51,59.55,59.37,59.5,200307.0,34.2284,34.2514,34.1479,34.2227,200307.0
2018-03-23 15:30:00,59.49,59.52,59.17,59.31,352215.0,34.2169,34.2342,34.0329,34.1134,352215.0
2018-03-23 15:40:00,59.38,59.44,59.11,59.22,348790.0,34.1537,34.1882,33.9984,34.0616,348790.0
2018-03-23 15:50:00,59.22,59.29,59.07,59.25,684907.0,34.0616,34.1019,33.9754,34.0789,684907.0
2018-03-26 09:30:00,59.88,59.99,59.27,59.61,621153.0,34.4412,34.5045,34.0904,34.2859,621153.0
2018-03-26 09:40:00,59.6,59.72,59.38,59.53,270440.0,34.2802,34.3492,34.1537,34.2399,270440.0
2018-03-26 09:50:00,59.55,59.69,59.48,59.52,198033.0,34.2514,34.332,34.2112,34.2342,198033.0
2018-03-26 10:00:00,59.51,59.61,59.44,59.55,151992.0,34.2284,34.2859,34.1882,34.2514,151992.0
2018-03-26 10:10:00,59.55,59.72,59.55,59.65,136737.0,34.2514,34.3492,34.2514,34.3089,136737.0
2018-03-26 10:20:00,59.64,59.67,59.44,59.47,166673.0,34.3032,34.3205,34.1882,34.2054,166673.0
2018-03-26 10:30:00,59.46,59.53,59.36,59.38,186778.0,34.1997,34.2399,34.1421,34.1537,186778.0
2018-03-26 10:40:00,59.38,59.48,59.27,59.33,127701.0,34.1537,34.2112,34.0904,34.1249,127701.0
2018-03-26 10:50:00,59.33,59.37,59.14,59.23,158523.0,34.1249,34.1479,34.0156,34.0674,158523.0
2018-03-26 11:00:00,59.23,59.32,59.15,59.27,152028.0,34.0674,34.1191,34.0214,34.0904,152028.0
2018-03-26 11:10:00,59.27,59.37,59.21,59.26,156635.0,34.0904,34.1479,34.0559,34.0846,156635.0
2018-03-26 11:20:00,59.26,59.42,59.2,59.35,185996.0,34.0846,34.1767,34.0501,34.1364,185996.0
2018-03-26 11:30:00,59.35,59.39,59.19,59.2,189076.0,34.1364,34.1594,34.0444,34.0501,189076.0
2018-03-26 11:40:00,59.2,59.32,59.2,59.31,127382.0,34.0501,34.1191,34.0501,34.1134,127382.0
2018-03-26 11:50:00,59.31,59.42,59.29,59.38,99237.0,34.1134,34.1767,34.1019,34.1537,99237.0
2018-03-26 12:00:00,59.37,59.46,59.34,59.41,85670.0,34.1479,34.1997,34.1306,34.1709,85670.0
2018-03-26 12:10:00,59.4,59.44,59.36,59.38,63309.0,34.1652,34.1882,34.1421,34.1537,63309.0
2018-03-26 12:20:00,59.39,59.41,59.32,59.35,54568.0,34.1594,34.1709,34.1191,34.1364,54568.0
2018-03-26 12:30:00,59.35,59.51,59.35,59.43,98029.0,34.1364,34.2284,34.1364,34.1824,98029.0
2018-03-26 12:40:00,59.43,59.47,59.33,59.33,69964.0,34.1824,34.2054,34.1249,34.1249,69964.0
2018-03-26 12:50:00,59.33,59.4,59.3,59.36,84048.0,34.1249,34.1652,34.1076,34.1421,84048.0
2018-03-26 13:00:00,59.35,59.5,59.35,59.41,85574.0,34.1364,34.2227,34.1364,34.1709,85574.0
2018-03-26 13:10:00,59.41,59.49,59.37,59.46,63127.0,34.1709,34.2169,34.1479,34.1997,63127.0
2018-03-26 13:20:00,59.47,59.47,59.22,59.26,75593.0,34.2054,34.2054,34.0616,34.0846,75593.0
2018-03-26 13:30:00,59.26,59.33,59.21,59.23,78983.0,34.0846,34.1249,34.0559,34.0674,78983.0
2018-03-26 13:40:00,59.23,59.23,59.1,59.17,91464.0,34.0674,34.0674,33.9926,34.0329,91464.0
2018-03-26 13:50:00,59.17,59.24,59.12,59.24,93073.0,34.0329,34.0731,34.0041,34.0731,93073.0
2018-03-26 14:00:00,59.23,59.34,59.22,59.28,92426.0,34.0674,34.1306,34.0616,34.0961,92426.0
2018-03-26 14:10:00,59.28,59.41,59.27,59.4,101150.0,34.0961,34.1709,34.0904,34.1652,101150.0
2018-03-26 14:20:00,59.41,59.46,59.35,59.4,106533.0,34.1709,34.1997,34.1364,34.1652,106533.0
2018-03-26 14:30:00,59.4,59.45,59.36,59.36,111972.0,34.1652,34.1939,34.1421,34.1421,111972.0
2018-03-26 14:40:00,59.37,59.41,59.32,59.33,177225.0,34.1479,34.1709,34.1191,34.1249,177225.0
2018-03-26 14:50:00,59.33,59.44,59.33,59.41,84776.0,34.1249,34.1882,34.1249,34.1709,84776.0
2018-03-26 15:00:00,59.41,59.46,59.38,59.45,101333.0,34.1709,34.1997,34.1537,34.1939,101333.0
2018-03-26 15:10:00,59.45,59.46,59.41,59.45,116360.0,34.1939,34.1997,34.1709,34.1939,116360.0
2018-03-26 15:20:00,59.46,59.54,59.44,59.54,113664.0,34.1997,34.2457,34.1882,34.2457,113664.0
2018-03-26 15:30:00,59.54,59.56,59.46,59.48,190424.0,34.2457,34.2572,34.1997,34.2112,190424.0
2018-03-26 15:40:00,59.47,59.57,59.44,59.56,172502.0,34.2054,34.2629,34.1882,34.2572,172502.0
2018-03-26 15:50:00,59.57,59.64,59.5,59.6,414234.0,34.2629,34.3032,34.2227,34.2802,414234.0
2018-03-27 09:30:00,59.72,60.07,59.69,60.02,330410.0,34.3492,34.5505,34.332,34.5218,330410.0
2018-03-27 09:40:00,59.99,60.25,59.96,60.24,213135.0,34.5045,34.6541,34.4873,34.6483,213135.0
2018-03-27 09:50:00,60.23,60.3,60.15,60.26,178323.0,34.6425,34.6828,34.5965,34.6598,178323.0
2018-03-27 10:00:00,60.27,60.46,60.23,60.44,255355.0,34.6656,34.7748,34.6425,34.7633,255355.0
2018-03-27 10:10:00,60.43,60.53,60.35,60.4,167488.0,34.7576,34.8151,34.7116,34.7403,167488.0
2018-03-27 10:20:00,60.4,60.46,60.33,60.36,212095.0,34.7403,34.7748,34.7001,34.7173,212095.0
2018-03-27 10:30:00,60.36,60.45,60.3,60.44,138395.0,34.7173,34.7691,34.6828,34.7633,138395.0
2018-03-27 10:40:00,60.44,60.57,60.43,60.53,133472.0,34.7633,34.8381,34.7576,34.8151,133472.0
2018-03-27 10:50:00,60.54,60.72,60.52,60.72,181393.0,34.8209,34.9244,34.8093,34.9244,181393.0
2018-03-27 11:00:00,60.73,60.9,60.69,60.9,257247.0,34.9301,35.0279,34.9071,35.0279,257247.0
2018-03-27 11:10:00,60.9,61.02,60.85,60.97,177151.0,35.0279,35.0969,34.9992,35.0682,177151.0
2018-03-27 11:20:00,60.97,61.01,60.83,61.0,155769.0,35.0682,35.0912,34.9877,35.0854,155769.0
2018-03-27 11:30:00,61.01,61.07,60.95,61.07,159998.0,35.0912,35.1257,35.0567,35.1257,159998.0
2018-03-27 11:40:00,61.08,61.11,61.01,61.05,133748.0,35.1314,35.1487,35.0912,35.1142,133748.0
2018-03-27 11:50:00,61.07,61.23,61.04,61.22,104858.0,35.1257,35.2177,35.1084,35.212,104858.0
2018-03-27 12:00:00,61.22,61.24,61.12,61.15,90578.0,35.212,35.2235,35.1545,35.1717,90578.0
2018-03-27 12:10:00,61.15,61.34,61.13,61.33,142942.0,35.1717,35.281,35.1602,35.2752,142942.0
2018-03-27 12:20:00,61.33,61.42,61.28,61.41,213924.0,35.2752,35.327,35.2465,35.3213,213924.0
2018-03-27 12:30:00,61.41,61.44,61.17,61.17,131575.0,35.3213,35.3385,35.1832,35.1832,131575.0
2018-03-27 12:40:00,61.18,61.26,61.18,61.23,115561.0,35.189,35.235,35.189,35.2177,115561.0
2018-03-27 12:50:00,61.23,61.24,61.1,61.13,118793.0,35.2177,35.2235,35.1429,35.1602,118793.0
2018-03-27 13:00:00,61.14,61.19,61.07,61.13,89233.0,35.166,35.1947,35.1257,35.1602,89233.0
2018-03-27 13:10:00,61.14,61.25,61.12,61.19,72415.0,35.166,35.2292,35.1545,35.1947,72415.0
2018-03-27 13:20:00,61.19,61.26,61.13,61.15,235591.0,35.1947,35.235,35.1602,35.1717,235591.0
2018-03-27 13:30:00,61.15,61.22,60.96,61.04,86485.0,35.1717,35.212,35.0624,35.1084,86485.0
2018-03-27 13:40:00,61.02,61.07,60.99,61.0,73266.0,35.0969,35.1257,35.0797,35.0854,73266.0
2018-03-27 13:50:00,61.0,61.08,60.93,61.07,122435.0,35.0854,35.1314,35.0452,35.1257,122435.0
2018-03-27 14:00:00,61.08,61.25,61.07,61.13,156701.0,35.1314,35.2292,35.1257,35.1602,156701.0
2018-03-27 14:10:00,61.14,61.28,61.13,61.21,114125.0,35.166,35.2465,35.1602,35.2062,114125.0
2018-03-27 14:20:00,61.21,61.21,60.99,61.02,131102.0,35.2062,35.2062,35.0797,35.0969,131102.0
2018-03-27 14:30:00,61.02,61.12,61.02,61.1,113890.0,35.0969,35.1545,35.0969,35.1429,113890.0
2018-03-27 14:40:00,61.11,61.18,60.99,61.02,130318.0,35.1487,35.189,35.0797,35.0969,130318.0
2018-03-27 14:50:00,61.02,61.05,60.81,60.84,92594.0,35.0969,35.1142,34.9761,34.9934,92594.0
2018-03-27 15:00:00,60.82,60.86,60.48,60.69,170910.0,34.9819,35.0049,34.7863,34.9071,170910.0
2018-03-27 15:10:00,60.71,60.79,60.65,60.68,184796.0,34.9186,34.9646,34.8841,34.9014,184796.0
2018-03-27 15:20:00,60.68,60.7,60.43,60.46,133885.0,34.9014,34.9129,34.7576,34.7748,133885.0
2018-03-27 15:30:00,60.46,60.61,60.21,60.61,323833.0,34.7748,34.8611,34.631,34.8611,323833.0
2018-03-27 15:40:00,60.6,60.61,60.33,60.55,710352.0,34.8554,34.8611,34.7001,34.8266,710352.0
2018-03-27 15:50:00,60.55,60.79,60.54,60.72,860691.0,34.8266,34.9646,34.8209,34.9244,860691.0
2018-03-28 09:30:00,61.15,62.06,61.11,62.03,351580.0,35.1717,35.6951,35.1487,35.6779,351580.0
2018-03-28 09:40:00,62.04,62.22,61.9,62.0,243602.0,35.6836,35.7871,35.6031,35.6606,243602.0
2018-03-28 09:50:00,62.02,62.29,62.0,62.19,287407.0,35.6721,35.8274,35.6606,35.7699,287407.0
2018-03-28 10:00:00,62.18,62.28,62.07,62.14,301285.0,35.7641,35.8216,35.7009,35.7411,301285.0
2018-03-28 10:10:00,62.13,62.13,61.64,61.72,241787.0,35.7354,35.7354,35.4535,35.4996,241787.0
2018-03-28 10:20:00,61.73,62.05,61.65,61.86,208683.0,35.5053,35.6894,35.4593,35.5801,208683.0
2018-03-28 10:30:00,61.88,61.93,61.63,61.76,155703.0,35.5916,35.6203,35.4478,35.5226,155703.0
2018-03-28 10:40:00,61.75,61.98,61.72,61.94,168737.0,35.5168,35.6491,35.4996,35.6261,168737.0
2018-03-28 10:50:00,61.93,62.0,61.79,61.97,143615.0,35.6203,35.6606,35.5398,35.6433,143615.0
2018-03-28 11:00:00,61.98,62.2,61.98,62.19,212289.0,35.6491,35.7756,35.6491,35.7699,212289.0
2018-03-28 11:10:00,62.19,62.26,62.12,62.13,179158.0,35.7699,35.8101,35.7296,35.7354,179158.0
2018-03-28 11:20:00,62.14,62.19,62.06,62.12,139916.0,35.7411,35.7699,35.6951,35.7296,139916.0
2018-03-28 11:30:00,62.12,62.28,62.01,62.13,207326.0,35.7296,35.8216,35.6664,35.7354,207326.0
2018-03-28 11:40:00,62.12,62.2,61.98,62.08,130597.0,35.7296,35.7756,35.6491,35.7066,130597.0
2018-03-28 11:50:00,62.09,62.29,62.08,62.12,118595.0,35.7124,35.8274,35.7066,35.7296,118595.0
2018-03-28 12:00:00,62.13,62.24,62.02,62.2,124410.0,35.7354,35.7986,35.6721,35.7756,124410.0
2018-03-28 12:10:00,62.2,62.27,62.1,62.27,124401.0,35.7756,35.8159,35.7181,35.8159,124401.0
2018-03-28 12:20:00,62.27,62.35,62.22,62.25,119361.0,35.8159,35.8619,35.7871,35.8044,119361.0
2018-03-28 12:30:00,62.25,62.27,62.17,62.2,85047.0,35.8044,35.8159,35.7584,35.7756,85047.0
2018-03-28 12:40:00,62.21,62.49,62.21,62.32,134166.0,35.7814,35.9424,35.7814,35.8447,134166.0
2018-03-28 12:50:00,62.31,62.32,62.12,62.12,81349.0,35.8389,35.8447,35.7296,35.7296,81349.0
2018-03-28 13:00:00,62.12,62.13,61.94,62.11,146250.0,35.7296,35.7354,35.6261,35.7239,146250.0
2018-03-28 13:10:00,62.11,62.12,61.96,62.09,114668.0,35.7239,35.7296,35.6376,35.7124,114668.0
2018-03-28 13:20:00,62.1,62.2,62.01,62.2,113295.0,35.7181,35.7756,35.6664,35.7756,113295.0
2018-03-28 13:30:00,62.2,62.23,62.08,62.15,102671.0,35.7756,35.7929,35.7066,35.7469,102671.0
2018-03-28 13:40:00,62.14,62.21,62.05,62.18,124014.0,35.7411,35.7814,35.6894,35.7641,124014.0
2018-03-28 13:50:00,62.19,62.19,62.1,62.12,105415.0,35.7699,35.7699,35.7181,35.7296,105415.0
2018-03-28 14:00:00,62.12,62.22,62.06,62.16,140121.0,35.7296,35.7871,35.6951,35.7526,140121.0
2018-03-28 14:10:00,62.17,62.21,62.01,62.21,115664.0,35.7584,35.7814,35.6664,35.7814,115664.0
2018-03-28 14:20:00,62.21,62.29,62.11,62.18,198589.0,35.7814,35.8274,35.7239,35.7641,198589.0
2018-03-28 14:30:00,62.18,62.35,62.16,62.32,146083.0,35.7641,35.8619,35.7526,35.8447,146083.0
2018-03-28 14:40:00,62.33,62.45,62.33,62.38,238510.0,35.8504,35.9194,35.8504,35.8792,238510.0
2018-03-28 14:50:00,62.38,62.53,62.35,62.43,220402.0,35.8792,35.9654,35.8619,35.9079,220402.0
2018-03-28 15:00:00,62.43,62.43,62.29,62.39,247903.0,35.9079,35.9079,35.8274,35.8849,247903.0
2018-03-28 15:10:00,62.39,62.51,62.33,62.47,300893.0,35.8849,35.9539,35.8504,35.9309,300893.0
2018-03-28 15:20:00,62.48,62.57,62.35,62.57,268259.0,35.9367,35.9884,35.8619,35.9884,268259.0
2018-03-28 15:30:00,62.56,62.7,62.49,62.66,427464.0,35.9827,36.0632,35.9424,36.0402,427464.0
2018-03-28 15:40:00,62.67,62.75,62.56,62.63,539048.0,36.046,36.092,35.9827,36.023,539048.0
2018-03-28 15:50:00,62.63,62.67,62.43,62.44,808671.0,36.023,36.046,35.9079,35.9137,808671.0
2018-03-29 09:30:00,62.6,63.15,62.52,63.01,377661.0,36.0057,36.322,35.9597,36.2415,377661.0
2018-03-29 09:40:00,63.02,63.04,62.71,62.84,214808.0,36.2473,36.2588,36.069,36.1437,214808.0
2018-03-29 09:50:00,62.84,62.97,62.58,62.59,117879.0,36.1437,36.2185,35.9942,36.0,117879.0
2018-03-29 10:00:00,62.59,62.66,62.43,62.5,112418.0,36.0,36.0402,35.9079,35.9482,112418.0
2018-03-29 10:10:00,62.5,62.66,62.44,62.61,105294.0,35.9482,36.0402,35.9137,36.0115,105294.0
2018-03-29 10:20:00,62.61,62.72,62.59,62.7,91064.0,36.0115,36.0747,36.0,36.0632,91064.0
2018-03-29 10:30:00,62.71,62.73,62.45,62.49,89490.0,36.069,36.0805,35.9194,35.9424,89490.0
2018-03-29 10:40:00,62.49,62.6,62.47,62.57,123912.0,35.9424,36.0057,35.9309,35.9884,123912.0
2018-03-29 10:50:00,62.56,62.81,62.56,62.81,163504.0,35.9827,36.1265,35.9827,36.1265,163504.0
2018-03-29 11:00:00,62.81,63.14,62.79,63.08,229574.0,36.1265,36.3163,36.115,36.2818,229574.0
2018-03-29 11:10:00,63.08,63.09,62.87,62.88,105397.0,36.2818,36.2875,36.161,36.1668,105397.0
2018-03-29 11:20:00,62.87,62.88,62.53,62.58,73762.0,36.161,36.1668,35.9654,35.9942,73762.0
2018-03-29 11:30:00,62.57,62.64,62.51,62.62,90438.0,35.9884,36.0287,35.9539,36.0172,90438.0
2018-03-29 11:40:00,62.62,62.73,62.57,62.73,75728.0,36.0172,36.0805,35.9884,36.0805,75728.0
2018-03-29 11:50:00,62.73,62.82,62.73,62.78,78006.0,36.0805,36.1322,36.0805,36.1092,78006.0
2018-03-29 12:00:00,62.79,62.8,62.61,62.62,82322.0,36.115,36.1207,36.0115,36.0172,82322.0
2018-03-29 12:10:00,62.62,62.67,62.54,62.62,87046.0,36.0172,36.046,35.9712,36.0172,87046.0
2018-03-29 12:20:00,62.62,62.62,62.49,62.55,62902.0,36.0172,36.0172,35.9424,35.9769,62902.0
2018-03-29 12:30:00,62.56,62.57,62.46,62.51,61327.0,35.9827,35.9884,35.9252,35.9539,61327.0
2018-03-29 12:40:00,62.51,62.52,62.42,62.43,46719.0,35.9539,35.9597,35.9022,35.9079,46719.0
2018-03-29 12:50:00,62.43,62.47,62.38,62.4,59740.0,35.9079,35.9309,35.8792,35.8907,59740.0
2018-03-29 13:00:00,62.41,62.5,62.4,62.42,65567.0,35.8964,35.9482,35.8907,35.9022,65567.0
2018-03-29 13:10:00,62.42,62.48,62.41,62.47,73890.0,35.9022,35.9367,35.8964,35.9309,73890.0
2018-03-29 13:20:00,62.47,62.48,62.4,62.41,65905.0,35.9309,35.9367,35.8907,35.8964,65905.0
2018-03-29 13:30:00,62.41,62.42,62.25,62.26,81533.0,35.8964,35.9022,35.8044,35.8101,81533.0
2018-03-29 13:40:00,62.26,62.33,62.21,62.29,68185.0,35.8101,35.8504,35.7814,35.8274,68185.0
2018-03-29 13:50:00,62.29,62.33,62.2,62.2,77478.0,35.8274,35.8504,35.7756,35.7756,77478.0
2018-03-29 14:00:00,62.2,62.32,62.16,62.31,49086.0,35.7756,35.8447,35.7526,35.8389,49086.0
2018-03-29 14:10:00,62.32,62.43,62.32,62.4,67193.0,35.8447,35.9079,35.8447,35.8907,67193.0
2018-03-29 14:20:00,62.4,62.42,62.27,62.29,75564.0,35.8907,35.9022,35.8159,35.8274,75564.0
2018-03-29 14:30:00,62.29,62.34,62.21,62.22,90301.0,35.8274,35.8562,35.7814,35.7871,90301.0
2018-03-29 14:40:00,62.22,62.33,62.22,62.3,69414.0,35.7871,35.8504,35.7871,35.8332,69414.0
2018-03-29 14:50:00,62.31,62.37,62.27,62.31,43479.0,35.8389,35.8734,35.8159,35.8389,43479.0
2018-03-29 15:00:00,62.3,62.43,62.25,62.41,72548.0,35.8332,35.9079,35.8044,35.8964,72548.0
2018-03-29 15:10:00,62.41,62.51,62.35,62.36,65127.0,35.8964,35.9539,35.8619,35.8677,65127.0
2018-03-29 15:20:00,62.36,62.42,62.3,62.38,91172.0,35.8677,35.9022,35.8332,35.8792,91172.0
2018-03-29 15:30:00,62.38,62.43,62.23,62.32,140853.0,35.8792,35.9079,35.7929,35.8447,140853.0
2018-03-29 15:40:00,62.32,62.6,62.29,62.59,163773.0,35.8447,36.0057,35.8274,36.0,163773.0
2018-03-29 15:50:00,62.6,62.62,62.32,62.33,428799.0,36.0057,36.0172,35.8447,35.8504,428799.0
2018-04-02 09:30:00,62.52,62.61,62.01,62.11,181329.0,35.9597,36.0115,35.6664,35.7239,181329.0
2018-04-02 09:40:00,62.11,62.29,62.03,62.16,123257.0,35.7239,35.8274,35.6779,35.7526,123257.0
2018-04-02 09:50:00,62.16,62.22,62.06,62.1,76105.0,35.7526,35.7871,35.6951,35.7181,76105.0
2018-04-02 10:00:00,62.09,62.2,61.97,62.1,164869.0,35.7124,35.7756,35.6433,35.7181,164869.0
2018-04-02 10:10:00,62.1,62.23,62.09,62.17,84508.0,35.7181,35.7929,35.7124,35.7584,84508.0
2018-04-02 10:20:00,62.16,62.18,62.07,62.14,87704.0,35.7526,35.7641,35.7009,35.7411,87704.0
2018-04-02 10:30:00,62.15,62.16,61.9,61.9,104529.0,35.7469,35.7526,35.6031,35.6031,104529.0
2018-04-02 10:40:00,61.89,61.97,61.82,61.97,66073.0,35.5973,35.6433,35.5571,35.6433,66073.0
2018-04-02 10:50:00,61.97,61.99,61.68,61.69,126642.0,35.6433,35.6548,35.4765,35.4823,126642.0
2018-04-02 11:00:00,61.69,61.74,61.54,61.71,114048.0,35.4823,35.5111,35.396,35.4938,114048.0
2018-04-02 11:10:00,61.71,61.81,61.53,61.54,126075.0,35.4938,35.5513,35.3903,35.396,126075.0
2018-04-02 11:20:00,61.52,61.59,61.45,61.56,131342.0,35.3845,35.4248,35.3443,35.4075,131342.0
2018-04-02 11:30:00,61.56,61.59,61.01,61.05,298301.0,35.4075,35.4248,35.0912,35.1142,298301.0
2018-04-02 11:40:00,61.06,61.31,60.91,61.27,121195.0,35.1199,35.2637,35.0337,35.2407,121195.0
2018-04-02 11:50:00,61.27,61.37,61.14,61.21,108584.0,35.2407,35.2982,35.166,35.2062,108584.0
2018-04-02 12:00:00,61.21,61.21,60.89,60.93,108027.0,35.2062,35.2062,35.0222,35.0452,108027.0
2018-04-02 12:10:00,60.94,61.0,60.81,60.93,62870.0,35.0509,35.0854,34.9761,35.0452,62870.0
2018-04-02 12:20:00,60.92,60.99,60.89,60.92,82943.0,35.0394,35.0797,35.0222,35.0394,82943.0
2018-04-02 12:30:00,60.92,61.07,60.92,60.97,68800.0,35.0394,35.1257,35.0394,35.0682,68800.0
2018-04-02 12:40:00,60.97,61.08,60.92,60.99,73462.0,35.0682,35.1314,35.0394,35.0797,73462.0
2018-04-02 12:50:00,61.0,61.02,60.91,60.92,73934.0,35.0854,35.0969,35.0337,35.0394,73934.0
2018-04-02 13:00:00,60.93,60.98,60.87,60.97,82354.0,35.0452,35.0739,35.0107,35.0682,82354.0
2018-04-02 13:10:00,60.97,61.18,60.96,61.16,84276.0,35.0682,35.189,35.0624,35.1775,84276.0
2018-04-02 13:20:00,61.16,61.2,60.93,60.93,88357.0,35.1775,35.2005,35.0452,35.0452,88357.0
2018-04-02 13:30:00,60.93,60.98,60.83,60.84,100197.0,35.0452,35.0739,34.9877,34.9934,100197.0
2018-04-02 13:40:00,60.85,60.85,60.64,60.68,113170.0,34.9992,34.9992,34.8784,34.9014,113170.0
2018-04-02 13:50:00,60.68,60.75,60.6,60.61,134979.0,34.9014,34.9416,34.8554,34.8611,134979.0
2018-04-02 14:00:00,60.61,60.73,60.49,60.71,162780.0,34.8611,34.9301,34.7921,34.9186,162780.0
2018-04-02 14:10:00,60.7,60.83,60.68,60.8,182854.0,34.9129,34.9877,34.9014,34.9704,182854.0
2018-04-02 14:20:00,60.8,60.98,60.78,60.81,108947.0,34.9704,35.0739,34.9589,34.9761,108947.0
2018-04-02 14:30:00,60.81,60.9,60.71,60.8,204284.0,34.9761,35.0279,34.9186,34.9704,204284.0
2018-04-02 14:40:00,60.8,60.8,60.59,60.67,121658.0,34.9704,34.9704,34.8496,34.8956,121658.0
2018-04-02 14:50:00,60.68,60.77,60.58,60.67,177806.0,34.9014,34.9531,34.8439,34.8956,177806.0
2018-04-02 15:00:00,60.67,60.7,60.54,60.57,191836.0,34.8956,34.9129,34.8209,34.8381,191836.0
2018-04-02 15:10:00,60.57,60.62,60.48,60.62,167466.0,34.8381,34.8669,34.7863,34.8669,167466.0
2018-04-02 15:20:00,60.63,60.65,60.48,60.54,113384.0,34.8726,34.8841,34.7863,34.8209,113384.0
2018-04-02 15:30:00,60.55,60.65,60.48,60.59,203790.0,34.8266,34.8841,34.7863,34.8496,203790.0
2018-04-02 15:40:00,60.58,60.76,60.52,60.6,344525.0,34.8439,34.9474,34.8093,34.8554,344525.0
2018-04-02 15:50:00,60.6,60.73,60.45,60.55,759989.0,34.8554,34.9301,34.7691,34.8266,759989.0
2018-04-03 09:30:00,60.94,61.09,60.68,60.83,246461.0,35.0509,35.1372,34.9014,34.9877,246461.0
2018-04-03 09:40:00,60.83,61.25,60.75,61.21,231017.0,34.9877,35.2292,34.9416,35.2062,231017.0
2018-04-03 09:50:00,61.22,61.31,61.16,61.16,150884.0,35.212,35.2637,35.1775,35.1775,150884.0
2018-04-03 10:00:00,61.17,61.65,61.16,61.65,169887.0,35.1832,35.4593,35.1775,35.4593,169887.0
2018-04-03 10:10:00,61.65,61.67,61.35,61.43,187153.0,35.4593,35.4708,35.2867,35.3328,187153.0
2018-04-03 10:20:00,61.44,61.47,61.36,61.43,98503.0,35.3385,35.3558,35.2925,35.3328,98503.0
2018-04-03 10:30:00,61.43,61.73,61.43,61.69,175517.0,35.3328,35.5053,35.3328,35.4823,175517.0
2018-04-03 10:40:00,61.69,62.0,61.66,61.97,286583.0,35.4823,35.6606,35.465,35.6433,286583.0
2018-04-03 10:50:00,61.97,61.99,61.77,61.97,187463.0,35.6433,35.6548,35.5283,35.6433,187463.0
2018-04-03 11:00:00,61.97,62.13,61.87,62.13,186054.0,35.6433,35.7354,35.5858,35.7354,186054.0
2018-04-03 11:10:00,62.13,62.13,61.97,62.01,190112.0,35.7354,35.7354,35.6433,35.6664,190112.0
2018-04-03 11:20:00,62.02,62.18,61.99,62.1,135936.0,35.6721,35.7641,35.6548,35.7181,135936.0
2018-04-03 11:30:00,62.1,62.25,62.06,62.18,194749.0,35.7181,35.8044,35.6951,35.7641,194749.0
2018-04-03 11:40:00,62.19,62.34,62.15,62.25,157815.0,35.7699,35.8562,35.7469,35.8044,157815.0
2018-04-03 11:50:00,62.25,62.27,62.12,62.12,129188.0,35.8044,35.8159,35.7296,35.7296,129188.0
2018-04-03 12:00:00,62.12,62.18,62.08,62.1,103731.0,35.7296,35.7641,35.7066,35.7181,103731.0
2018-04-03 12:10:00,62.09,62.16,62.05,62.12,95043.0,35.7124,35.7526,35.6894,35.7296,95043.0
2018-04-03 12:20:00,62.12,62.24,62.07,62.2,90751.0,35.7296,35.7986,35.7009,35.7756,90751.0
2018-04-03 12:30:00,62.2,62.2,62.06,62.07,74877.0,35.7756,35.7756,35.6951,35.7009,74877.0
2018-04-03 12:40:00,62.06,62.17,62.05,62.1,68470.0,35.6951,35.7584,35.6894,35.7181,68470.0
2018-04-03 12:50:00,62.11,62.24,62.1,62.21,84234.0,35.7239,35.7986,35.7181,35.7814,84234.0
2018-04-03 13:00:00,62.21,62.23,62.1,62.1,90463.0,35.7814,35.7929,35.7181,35.7181,90463.0
2018-04-03 13:10:00,62.09,62.21,62.09,62.2,91242.0,35.7124,35.7814,35.7124,35.7756,91242.0
2018-04-03 13:20:00,62.2,62.38,62.16,62.29,105463.0,35.7756,35.8792,35.7526,35.8274,105463.0
2018-04-03 13:30:00,62.29,62.33,62.2,62.2,60793.0,35.8274,35.8504,35.7756,35.7756,60793.0
2018-04-03 13:40:00,62.2,62.23,62.16,62.18,97806.0,35.7756,35.7929,35.7526,35.7641,97806.0
2018-04-03 13:50:00,62.19,62.36,62.17,62.34,114505.0,35.7699,35.8677,35.7584,35.8562,114505.0
2018-04-03 14:00:00,62.35,62.4,62.31,62.39,167367.0,35.8619,35.8907,35.8389,35.8849,167367.0
2018-04-03 14:10:00,62.4,62.43,62.29,62.36,108558.0,35.8907,35.9079,35.8274,35.8677,108558.0
2018-04-03 14:20:00,62.35,62.45,62.32,62.39,124394.0,35.8619,35.9194,35.8447,35.8849,124394.0
2018-04-03 14:30:00,62.39,62.43,62.29,62.32,186531.0,35.8849,35.9079,35.8274,35.8447,186531.0
2018-04-03 14:40:00,62.32,62.52,62.28,62.49,241600.0,35.8447,35.9597,35.8216,35.9424,241600.0
2018-04-03 14:50:00,62.49,62.63,62.46,62.52,153480.0,35.9424,36.023,35.9252,35.9597,153480.0
2018-04-03 15:00:00,62.51,62.96,62.48,62.9,267629.0,35.9539,36.2128,35.9367,36.1783,267629.0
2018-04-03 15:10:00,62.9,62.96,62.71,62.84,256318.0,36.1783,36.2128,36.069,36.1437,256318.0
2018-04-03 15:20:00,62.84,62.91,62.76,62.86,237666.0,36.1437,36.184,36.0977,36.1552,237666.0
2018-04-03 15:30:00,62.87,62.87,62.55,62.65,345011.0,36.161,36.161,35.9769,36.0345,345011.0
2018-04-03 15:40:00,62.65,62.71,62.51,62.62,364999.0,36.0345,36.069,35.9539,36.0172,364999.0
2018-04-03 15:50:00,62.62,62.8,62.57,62.67,684515.0,36.0172,36.1207,35.9884,36.046,684515.0
2018-04-04 09:30:00,62.27,62.68,62.2,62.66,321780.0,35.8159,36.0517,35.7756,36.0402,321780.0
2018-04-04 09:40:00,62.66,63.03,62.56,62.98,249060.0,36.0402,36.253,35.9827,36.2243,249060.0
2018-04-04 09:50:00,62.98,63.09,62.88,63.06,194833.0,36.2243,36.2875,36.1668,36.2703,194833.0
2018-04-04 10:00:00,63.06,63.06,62.69,62.81,204592.0,36.2703,36.2703,36.0575,36.1265,204592.0
2018-04-04 10:10:00,62.81,62.81,62.56,62.6,162187.0,36.1265,36.1265,35.9827,36.0057,162187.0
2018-04-04 10:20:00,62.6,62.72,62.51,62.53,118555.0,36.0057,36.0747,35.9539,35.9654,118555.0
2018-04-04 10:30:00,62.54,62.64,62.46,62.56,130521.0,35.9712,36.0287,35.9252,35.9827,130521.0
2018-04-04 10:40:00,62.56,62.67,62.46,62.52,161706.0,35.9827,36.046,35.9252,35.9597,161706.0
2018-04-04 10:50:00,62.52,62.73,62.45,62.66,130284.0,35.9597,36.0805,35.9194,36.0402,130284.0
2018-04-04 11:00:00,62.65,62.76,62.42,62.76,108734.0,36.0345,36.0977,35.9022,36.0977,108734.0
2018-04-04 11:10:00,62.75,62.94,62.69,62.83,183076.0,36.092,36.2013,36.0575,36.138,183076.0
2018-04-04 11:20:00,62.83,62.88,62.76,62.83,188127.0,36.138,36.1668,36.0977,36.138,188127.0
2018-04-04 11:30:00,62.83,63.05,62.83,62.92,198432.0,36.138,36.2645,36.138,36.1898,198432.0
2018-04-04 11:40:00,62.93,62.94,62.79,62.86,105938.0,36.1955,36.2013,36.115,36.1552,105938.0
2018-04-04 11:50:00,62.88,62.92,62.85,62.88,93590.0,36.1668,36.1898,36.1495,36.1668,93590.0
2018-04-04 12:00:00,62.88,62.91,62.79,62.88,106140.0,36.1668,36.184,36.115,36.1668,106140.0
2018-04-04 12:10:00,62.9,63.0,62.81,62.82,90686.0,36.1783,36.2358,36.1265,36.1322,90686.0
2018-04-04 12:20:00,62.82,62.97,62.79,62.89,72404.0,36.1322,36.2185,36.115,36.1725,72404.0
2018-04-04 12:30:00,62.9,63.12,62.89,63.02,93078.0,36.1783,36.3048,36.1725,36.2473,93078.0
2018-04-04 12:40:00,63.03,63.08,62.98,63.04,63801.0,36.253,36.2818,36.2243,36.2588,63801.0
2018-04-04 12:50:00,63.04,63.24,62.97,63.19,72291.0,36.2588,36.3738,36.2185,36.3451,72291.0
2018-04-04 13:00:00,63.19,63.31,63.19,63.25,93046.0,36.3451,36.4141,36.3451,36.3796,93046.0
2018-04-04 13:10:00,63.26,63.26,63.14,63.19,65919.0,36.3853,36.3853,36.3163,36.3451,65919.0
2018-04-04 13:20:00,63.16,63.24,63.04,63.18,104492.0,36.3278,36.3738,36.2588,36.3393,104492.0
2018-04-04 13:30:00,63.17,63.27,63.08,63.27,67863.0,36.3336,36.3911,36.2818,36.3911,67863.0
2018-04-04 13:40:00,63.27,63.38,63.18,63.22,112338.0,36.3911,36.4543,36.3393,36.3623,112338.0
2018-04-04 13:50:00,63.22,63.36,63.17,63.36,88611.0,36.3623,36.4428,36.3336,36.4428,88611.0
2018-04-04 14:00:00,63.37,63.46,63.36,63.37,84090.0,36.4486,36.5004,36.4428,36.4486,84090.0
2018-04-04 14:10:00,63.37,63.47,63.35,63.46,97680.0,36.4486,36.5061,36.4371,36.5004,97680.0
2018-04-04 14:20:00,63.46,63.56,63.45,63.5,90145.0,36.5004,36.5579,36.4946,36.5234,90145.0
2018-04-04 14:30:00,63.51,63.53,63.38,63.48,112382.0,36.5291,36.5406,36.4543,36.5119,112382.0
2018-04-04 14:40:00,63.48,63.63,63.46,63.59,118921.0,36.5119,36.5981,36.5004,36.5751,118921.0
2018-04-04 14:50:00,63.59,63.62,63.42,63.46,87604.0,36.5751,36.5924,36.4773,36.5004,87604.0
2018-04-04 15:00:00,63.45,63.62,63.44,63.57,79547.0,36.4946,36.5924,36.4888,36.5636,79547.0
2018-04-04 15:10:00,63.57,63.57,63.37,63.4,84061.0,36.5636,36.5636,36.4486,36.4658,84061.0
2018-04-04 15:20:00,63.4,63.53,63.39,63.45,196551.0,36.4658,36.5406,36.4601,36.4946,196551.0
2018-04-04 15:30:00,63.44,63.51,63.4,63.42,147407.0,36.4888,36.5291,36.4658,36.4773,147407.0
2018-04-04 15:40:00,63.41,63.49,63.3,63.46,249115.0,36.4716,36.5176,36.4083,36.5004,249115.0
2018-04-04 15:50:00,63.46,63.53,63.32,63.35,359702.0,36.5004,36.5406,36.4198,36.4371,359702.0
2018-04-05 09:30:00,63.67,63.75,63.07,63.12,253379.0,36.6211,36.6672,36.276,36.3048,253379.0
2018-04-05 09:40:00,63.12,63.52,63.03,63.51,93636.0,36.3048,36.5349,36.253,36.5291,93636.0
2018-04-05 09:50:00,63.5,63.62,63.42,63.54,132142.0,36.5234,36.5924,36.4773,36.5464,132142.0
2018-04-05 10:00:00,63.54,63.6,63.39,63.5,141636.0,36.5464,36.5809,36.4601,36.5234,141636.0
2018-04-05 10:10:00,63.5,63.58,63.39,63.51,114039.0,36.5234,36.5694,36.4601,36.5291,114039.0
2018-04-05 10:20:00,63.52,63.73,63.49,63.73,136866.0,36.5349,36.6556,36.5176,36.6556,136866.0
2018-04-05 10:30:00,63.72,63.74,63.55,63.58,102496.0,36.6499,36.6614,36.5521,36.5694,102496.0
2018-04-05 10:40:00,63.57,63.64,63.56,63.58,80710.0,36.5636,36.6039,36.5579,36.5694,80710.0
2018-04-05 10:50:00,63.57,63.6,63.48,63.51,122690.0,36.5636,36.5809,36.5119,36.5291,122690.0
2018-04-05 11:00:00,63.51,63.79,63.45,63.78,116694.0,36.5291,36.6902,36.4946,36.6844,116694.0
2018-04-05 11:10:00,63.78,63.91,63.73,63.91,84207.0,36.6844,36.7592,36.6556,36.7592,84207.0
2018-04-05 11:20:00,63.9,63.93,63.84,63.92,83052.0,36.7534,36.7707,36.7189,36.7649,83052.0
2018-04-05 11:30:00,63.93,64.0,63.89,63.93,94232.0,36.7707,36.8109,36.7477,36.7707,94232.0
2018-04-05 11:40:00,63.92,63.97,63.87,63.97,133883.0,36.7649,36.7937,36.7362,36.7937,133883.0
2018-04-05 11:50:00,63.97,64.13,63.92,63.94,251704.0,36.7937,36.8857,36.7649,36.7764,251704.0
2018-04-05 12:00:00,63.95,63.98,63.87,63.89,100784.0,36.7822,36.7994,36.7362,36.7477,100784.0
2018-04-05 12:10:00,63.89,63.9,63.81,63.86,83774.0,36.7477,36.7534,36.7017,36.7304,83774.0
2018-04-05 12:20:00,63.87,64.01,63.86,63.96,101334.0,36.7362,36.8167,36.7304,36.7879,101334.0
2018-04-05 12:30:00,63.96,63.99,63.87,63.99,70425.0,36.7879,36.8052,36.7362,36.8052,70425.0
2018-04-05 12:40:00,63.99,64.02,63.95,64.01,123480.0,36.8052,36.8224,36.7822,36.8167,123480.0
2018-04-05 12:50:00,64.02,64.11,64.0,64.1,103605.0,36.8224,36.8742,36.8109,36.8685,103605.0
2018-04-05 13:00:00,64.1,64.17,64.09,64.16,125405.0,36.8685,36.9087,36.8627,36.903,125405.0
2018-04-05 13:10:00,64.16,64.16,64.05,64.08,91138.0,36.903,36.903,36.8397,36.857,91138.0
2018-04-05 13:20:00,64.07,64.11,64.02,64.06,153646.0,36.8512,36.8742,36.8224,36.8455,153646.0
2018-04-05 13:30:00,64.05,64.09,63.99,64.06,162047.0,36.8397,36.8627,36.8052,36.8455,162047.0
2018-04-05 13:40:00,64.05,64.08,63.98,64.08,140269.0,36.8397,36.857,36.7994,36.857,140269.0
2018-04-05 13:50:00,64.07,64.14,64.04,64.08,138950.0,36.8512,36.8915,36.8339,36.857,138950.0
2018-04-05 14:00:00,64.09,64.2,64.09,64.13,153972.0,36.8627,36.926,36.8627,36.8857,153972.0
2018-04-05 14:10:00,64.12,64.19,64.12,64.17,105549.0,36.88,36.9202,36.88,36.9087,105549.0
2018-04-05 14:20:00,64.17,64.19,64.11,64.17,92209.0,36.9087,36.9202,36.8742,36.9087,92209.0
2018-04-05 14:30:00,64.18,64.28,64.17,64.25,110092.0,36.9145,36.972,36.9087,36.9547,110092.0
2018-04-05 14:40:00,64.25,64.35,64.25,64.29,82978.0,36.9547,37.0123,36.9547,36.9777,82978.0
2018-04-05 14:50:00,64.29,64.34,64.25,64.29,104440.0,36.9777,37.0065,36.9547,36.9777,104440.0
2018-04-05 15:00:00,64.3,64.41,64.23,64.41,154430.0,36.9835,37.0468,36.9432,37.0468,154430.0
2018-04-05 15:10:00,64.41,64.61,64.4,64.61,486503.0,37.0468,37.1618,37.041,37.1618,486503.0
2018-04-05 15:20:00,64.6,64.61,64.51,64.53,191838.0,37.156,37.1618,37.1043,37.1158,191838.0
2018-04-05 15:30:00,64.53,64.54,64.37,64.41,251392.0,37.1158,37.1215,37.0238,37.0468,251392.0
2018-04-05 15:40:00,64.4,64.53,64.4,64.53,299030.0,37.041,37.1158,37.041,37.1158,299030.0
2018-04-05 15:50:00,64.54,64.62,64.49,64.54,869818.0,37.1215,37.1675,37.0928,37.1215,869818.0
2018-04-06 09:30:00,64.48,64.5,64.21,64.43,277103.0,37.087,37.0985,36.9317,37.0583,277103.0
2018-04-06 09:40:00,64.44,64.56,64.3,64.56,239530.0,37.064,37.133,36.9835,37.133,239530.0
2018-04-06 09:50:00,64.56,64.71,64.45,64.7,183849.0,37.133,37.2193,37.0698,37.2136,183849.0
2018-04-06 10:00:00,64.7,64.75,64.6,64.68,224710.0,37.2136,37.2423,37.156,37.2021,224710.0
2018-04-06 10:10:00,64.68,64.71,64.53,64.71,115661.0,37.2021,37.2193,37.1158,37.2193,115661.0
2018-04-06 10:20:00,64.71,64.81,64.66,64.7,120948.0,37.2193,37.2768,37.1906,37.2136,120948.0
2018-04-06 10:30:00,64.71,64.76,64.59,64.59,139957.0,37.2193,37.2481,37.1503,37.1503,139957.0
2018-04-06 10:40:00,64.6,64.75,64.48,64.6,186044.0,37.156,37.2423,37.087,37.156,186044.0
2018-04-06 10:50:00,64.6,64.6,64.43,64.58,102870.0,37.156,37.156,37.0583,37.1445,102870.0
2018-04-06 11:00:00,64.58,64.6,64.47,64.51,118596.0,37.1445,37.156,37.0813,37.1043,118596.0
2018-04-06 11:10:00,64.5,64.58,64.45,64.53,156470.0,37.0985,37.1445,37.0698,37.1158,156470.0
2018-04-06 11:20:00,64.54,64.54,64.32,64.38,242189.0,37.1215,37.1215,36.995,37.0295,242189.0
2018-04-06 11:30:00,64.39,64.53,64.39,64.5,74368.0,37.0353,37.1158,37.0353,37.0985,74368.0
2018-04-06 11:40:00,64.5,64.57,64.42,64.44,74459.0,37.0985,37.1388,37.0525,37.064,74459.0
2018-04-06 11:50:00,64.43,64.54,64.43,64.43,61833.0,37.0583,37.1215,37.0583,37.0583,61833.0
2018-04-06 12:00:00,64.42,64.45,64.31,64.38,73243.0,37.0525,37.0698,36.9892,37.0295,73243.0
2018-04-06 12:10:00,64.38,64.39,64.26,64.26,65880.0,37.0295,37.0353,36.9605,36.9605,65880.0
2018-04-06 12:20:00,64.26,64.35,64.21,64.22,129318.0,36.9605,37.0123,36.9317,36.9375,129318.0
2018-04-06 12:30:00,64.22,64.33,64.2,64.29,72871.0,36.9375,37.0007,36.926,36.9777,72871.0
2018-04-06 12:40:00,64.29,64.39,64.24,64.3,60127.0,36.9777,37.0353,36.949,36.9835,60127.0
2018-04-06 12:50:00,64.3,64.47,64.29,64.45,63996.0,36.9835,37.0813,36.9777,37.0698,63996.0
2018-04-06 13:00:00,64.45,64.45,64.32,64.34,70987.0,37.0698,37.0698,36.995,37.0065,70987.0
2018-04-06 13:10:00,64.34,64.38,64.29,64.36,69259.0,37.0065,37.0295,36.9777,37.018,69259.0
2018-04-06 13:20:00,64.35,64.46,64.33,64.42,47637.0,37.0123,37.0755,37.0007,37.0525,47637.0
2018-04-06 13:30:00,64.42,64.5,64.38,64.39,100277.0,37.0525,37.0985,37.0295,37.0353,100277.0
2018-04-06 13:40:00,64.4,64.42,64.17,64.22,114543.0,37.041,37.0525,36.9087,36.9375,114543.0
2018-04-06 13:50:00,64.22,64.24,64.06,64.08,96512.0,36.9375,36.949,36.8455,36.857,96512.0
2018-04-06 14:00:00,64.07,64.12,63.93,63.99,103444.0,36.8512,36.88,36.7707,36.8052,103444.0
2018-04-06 14:10:00,63.99,64.05,63.95,63.98,114259.0,36.8052,36.8397,36.7822,36.7994,114259.0
2018-04-06 14:20:00,63.99,64.06,63.85,63.88,123505.0,36.8052,36.8455,36.7247,36.7419,123505.0
2018-04-06 14:30:00,63.89,63.96,63.69,63.73,111683.0,36.7477,36.7879,36.6326,36.6556,111683.0
2018-04-06 14:40:00,63.72,63.86,63.67,63.71,101209.0,36.6499,36.7304,36.6211,36.6441,101209.0
2018-04-06 14:50:00,63.7,63.7,63.5,63.59,105365.0,36.6384,36.6384,36.5234,36.5751,105365.0
2018-04-06 15:00:00,63.59,63.7,63.46,63.58,118486.0,36.5751,36.6384,36.5004,36.5694,118486.0
2018-04-06 15:10:00,63.57,63.75,63.54,63.63,122518.0,36.5636,36.6672,36.5464,36.5981,122518.0
2018-04-06 15:20:00,63.64,63.73,63.61,63.63,133350.0,36.6039,36.6556,36.5866,36.5981,133350.0
2018-04-06 15:30:00,63.63,63.81,63.59,63.79,173446.0,36.5981,36.7017,36.5751,36.6902,173446.0
2018-04-06 15:40:00,63.78,63.91,63.68,63.68,231147.0,36.6844,36.7592,36.6269,36.6269,231147.0
2018-04-06 15:50:00,63.69,63.99,63.69,63.84,401507.0,36.6326,36.8052,36.6326,36.7189,401507.0
2018-04-09 09:30:00,63.89,63.9,63.47,63.47,234050.0,36.7477,36.7534,36.5061,36.5061,234050.0
2018-04-09 09:40:00,63.47,63.61,63.36,63.41,128578.0,36.5061,36.5866,36.4428,36.4716,128578.0
2018-04-09 09:50:00,63.4,63.71,63.36,63.65,125034.0,36.4658,36.6441,36.4428,36.6096,125034.0
2018-04-09 10:00:00,63.66,63.73,63.4,63.45,165315.0,36.6154,36.6556,36.4658,36.4946,165315.0
2018-04-09 10:10:00,63.43,63.46,63.28,63.29,118512.0,36.4831,36.5004,36.3968,36.4026,118512.0
2018-04-09 10:20:00,63.29,63.34,63.25,63.26,79055.0,36.4026,36.4313,36.3796,36.3853,79055.0
2018-04-09 10:30:00,63.26,63.65,63.25,63.64,113479.0,36.3853,36.6096,36.3796,36.6039,113479.0
2018-04-09 10:40:00,63.64,63.65,63.44,63.48,109736.0,36.6039,36.6096,36.4888,36.5119,109736.0
2018-04-09 10:50:00,63.48,63.59,63.43,63.48,98930.0,36.5119,36.5751,36.4831,36.5119,98930.0
2018-04-09 11:00:00,63.49,63.66,63.42,63.65,91914.0,36.5176,36.6154,36.4773,36.6096,91914.0
2018-04-09 11:10:00,63.65,63.74,63.62,63.74,80021.0,36.6096,36.6614,36.5924,36.6614,80021.0
2018-04-09 11:20:00,63.74,63.84,63.69,63.8,73129.0,36.6614,36.7189,36.6326,36.6959,73129.0
2018-04-09 11:30:00,63.81,63.99,63.81,63.97,74057.0,36.7017,36.8052,36.7017,36.7937,74057.0
2018-04-09 11:40:00,63.97,64.01,63.91,63.96,73883.0,36.7937,36.8167,36.7592,36.7879,73883.0
2018-04-09 11:50:00,63.96,63.96,63.8,63.81,92003.0,36.7879,36.7879,36.6959,36.7017,92003.0
2018-04-09 12:00:00,63.82,63.89,63.74,63.76,80230.0,36.7074,36.7477,36.6614,36.6729,80230.0
2018-04-09 12:10:00,63.76,63.76,63.68,63.68,83145.0,36.6729,36.6729,36.6269,36.6269,83145.0
2018-04-09 12:20:00,63.68,63.73,63.61,63.68,53032.0,36.6269,36.6556,36.5866,36.6269,53032.0
2018-04-09 12:30:00,63.68,63.7,63.59,63.6,95481.0,36.6269,36.6384,36.5751,36.5809,95481.0
2018-04-09 12:40:00,63.61,63.71,63.59,63.69,62967.0,36.5866,36.6441,36.5751,36.6326,62967.0
2018-04-09 12:50:00,63.69,63.71,63.63,63.69,55541.0,36.6326,36.6441,36.5981,36.6326,55541.0
2018-04-09 13:00:00,63.7,63.83,63.68,63.78,113709.0,36.6384,36.7132,36.6269,36.6844,113709.0
2018-04-09 13:10:00,63.79,63.87,63.77,63.81,40368.0,36.6902,36.7362,36.6787,36.7017,40368.0
2018-04-09 13:20:00,63.82,63.88,63.77,63.88,68689.0,36.7074,36.7419,36.6787,36.7419,68689.0
2018-04-09 13:30:00,63.88,63.93,63.78,63.89,41810.0,36.7419,36.7707,36.6844,36.7477,41810.0
2018-04-09 13:40:00,63.88,63.98,63.86,63.95,56810.0,36.7419,36.7994,36.7304,36.7822,56810.0
2018-04-09 13:50:00,63.95,64.0,63.92,63.93,56255.0,36.7822,36.8109,36.7649,36.7707,56255.0
2018-04-09 14:00:00,63.93,63.94,63.81,63.88,68883.0,36.7707,36.7764,36.7017,36.7419,68883.0
2018-04-09 14:10:00,63.88,63.93,63.86,63.86,51478.0,36.7419,36.7707,36.7304,36.7304,51478.0
2018-04-09 14:20:00,63.87,63.91,63.8,63.85,76422.0,36.7362,36.7592,36.6959,36.7247,76422.0
2018-04-09 14:30:00,63.85,63.91,63.79,63.88,81939.0,36.7247,36.7592,36.6902,36.7419,81939.0
2018-04-09 14:40:00,63.88,63.89,63.78,63.86,95027.0,36.7419,36.7477,36.6844,36.7304,95027.0
2018-04-09 14:50:00,63.86,63.95,63.86,63.93,64122.0,36.7304,36.7822,36.7304,36.7707,64122.0
2018-04-09 15:00:00,63.93,63.94,63.86,63.94,63830.0,36.7707,36.7764,36.7304,36.7764,63830.0
2018-04-09 15:10:00,63.94,63.95,63.76,63.77,77086.0,36.7764,36.7822,36.6729,36.6787,77086.0
2018-04-09 15:20:00,63.76,63.77,63.66,63.76,94873.0,36.6729,36.6787,36.6154,36.6729,94873.0
2018-04-09 15:30:00,63.75,63.76,63.62,63.66,131123.0,36.6672,36.6729,36.5924,36.6154,131123.0
2018-04-09 15:40:00,63.66,63.67,63.41,63.41,216983.0,36.6154,36.6211,36.4716,36.4716,216983.0
2018-04-09 15:50:00,63.42,63.44,63.18,63.27,550058.0,36.4773,36.4888,36.3393,36.3911,550058.0
2018-04-10 09:30:00,64.03,64.14,63.73,64.1,454971.0,36.8282,36.8915,36.6556,36.8685,454971.0
2018-04-10 09:40:00,64.1,64.37,64.07,64.19,253516.0,36.8685,37.0238,36.8512,36.9202,253516.0
2018-04-10 09:50:00,64.2,64.25,64.09,64.11,161984.0,36.926,36.9547,36.8627,36.8742,161984.0
2018-04-10 10:00:00,64.11,64.17,63.95,64.1,207128.0,36.8742,36.9087,36.7822,36.8685,207128.0
2018-04-10 10:10:00,64.1,64.34,64.09,64.19,153750.0,36.8685,37.0065,36.8627,36.9202,153750.0
2018-04-10 10:20:00,64.19,64.39,64.14,64.37,85725.0,36.9202,37.0353,36.8915,37.0238,85725.0
2018-04-10 10:30:00,64.36,64.45,64.15,64.15,137410.0,37.018,37.0698,36.8972,36.8972,137410.0
2018-04-10 10:40:00,64.16,64.17,64.07,64.08,95872.0,36.903,36.9087,36.8512,36.857,95872.0
2018-04-10 10:50:00,64.07,64.1,64.02,64.08,103433.0,36.8512,36.8685,36.8224,36.857,103433.0
2018-04-10 11:00:00,64.08,64.3,64.08,64.28,75108.0,36.857,36.9835,36.857,36.972,75108.0
2018-04-10 11:10:00,64.28,64.3,64.18,64.19,91054.0,36.972,36.9835,36.9145,36.9202,91054.0
2018-04-10 11:20:00,64.19,64.21,64.11,64.13,74916.0,36.9202,36.9317,36.8742,36.8857,74916.0
2018-04-10 11:30:00,64.12,64.25,64.12,64.24,64425.0,36.88,36.9547,36.88,36.949,64425.0
2018-04-10 11:40:00,64.25,64.33,64.08,64.18,136868.0,36.9547,37.0007,36.857,36.9145,136868.0
2018-04-10 11:50:00,64.17,64.36,64.14,64.35,71964.0,36.9087,37.018,36.8915,37.0123,71964.0
2018-04-10 12:00:00,64.36,64.38,64.07,64.12,66778.0,37.018,37.0295,36.8512,36.88,66778.0
2018-04-10 12:10:00,64.12,64.16,64.07,64.12,109511.0,36.88,36.903,36.8512,36.88,109511.0
2018-04-10 12:20:00,64.13,64.14,63.71,63.86,279251.0,36.8857,36.8915,36.6441,36.7304,279251.0
2018-04-10 12:30:00,63.84,64.11,63.84,64.11,100056.0,36.7189,36.8742,36.7189,36.8742,100056.0
2018-04-10 12:40:00,64.1,64.22,64.06,64.2,131635.0,36.8685,36.9375,36.8455,36.926,131635.0
2018-04-10 12:50:00,64.19,64.2,64.1,64.12,59952.0,36.9202,36.926,36.8685,36.88,59952.0
2018-04-10 13:00:00,64.14,64.2,64.09,64.16,106208.0,36.8915,36.926,36.8627,36.903,106208.0
2018-04-10 13:10:00,64.17,64.28,64.15,64.25,89847.0,36.9087,36.972,36.8972,36.9547,89847.0
2018-04-10 13:20:00,64.26,64.34,64.24,64.34,67871.0,36.9605,37.0065,36.949,37.0065,67871.0
2018-04-10 13:30:00,64.34,64.38,64.25,64.33,101488.0,37.0065,37.0295,36.9547,37.0007,101488.0
2018-04-10 13:40:00,64.32,64.32,64.01,64.01,173125.0,36.995,36.995,36.8167,36.8167,173125.0
2018-04-10 13:50:00,64.01,64.13,63.96,64.13,71468.0,36.8167,36.8857,36.7879,36.8857,71468.0
2018-04-10 14:00:00,64.13,64.19,64.06,64.17,63720.0,36.8857,36.9202,36.8455,36.9087,63720.0
2018-04-10 14:10:00,64.17,64.2,64.05,64.05,70317.0,36.9087,36.926,36.8397,36.8397,70317.0
2018-04-10 14:20:00,64.05,64.06,63.87,63.89,75430.0,36.8397,36.8455,36.7362,36.7477,75430.0
2018-04-10 14:30:00,63.89,63.94,63.77,63.82,109656.0,36.7477,36.7764,36.6787,36.7074,109656.0
2018-04-10 14:40:00,63.81,63.97,63.7,63.82,146584.0,36.7017,36.7937,36.6384,36.7074,146584.0
2018-04-10 14:50:00,63.83,64.0,63.82,64.0,90794.0,36.7132,36.8109,36.7074,36.8109,90794.0
2018-04-10 15:00:00,63.99,64.12,63.96,64.09,105197.0,36.8052,36.88,36.7879,36.8627,105197.0
2018-04-10 15:10:00,64.11,64.15,64.03,64.12,100453.0,36.8742,36.8972,36.8282,36.88,100453.0
2018-04-10 15:20:00,64.12,64.15,64.01,64.09,126007.0,36.88,36.8972,36.8167,36.8627,126007.0
2018-04-10 15:30:00,64.08,64.16,64.03,64.16,129600.0,36.857,36.903,36.8282,36.903,129600.0
2018-04-10 15:40:00,64.16,64.24,64.14,64.19,208179.0,36.903,36.949,36.8915,36.9202,208179.0
2018-04-10 15:50:00,64.19,64.23,64.11,64.22,426553.0,36.9202,36.9432,36.8742,36.9375,426553.0
2018-04-11 09:30:00,64.15,64.22,64.03,64.17,266059.0,36.8972,36.9375,36.8282,36.9087,266059.0
2018-04-11 09:40:00,64.17,64.34,64.01,64.06,136478.0,36.9087,37.0065,36.8167,36.8455,136478.0
2018-04-11 09:50:00,64.06,64.18,64.0,64.14,102577.0,36.8455,36.9145,36.8109,36.8915,102577.0
2018-04-11 10:00:00,64.13,64.42,64.12,64.39,201611.0,36.8857,37.0525,36.88,37.0353,201611.0
2018-04-11 10:10:00,64.39,64.7,64.39,64.44,277908.0,37.0353,37.2136,37.0353,37.064,277908.0
2018-04-11 10:20:00,64.43,64.49,64.31,64.32,71949.0,37.0583,37.0928,36.9892,36.995,71949.0
2018-04-11 10:30:00,64.32,64.35,64.18,64.23,73709.0,36.995,37.0123,36.9145,36.9432,73709.0
2018-04-11 10:40:00,64.22,64.31,64.07,64.3,148505.0,36.9375,36.9892,36.8512,36.9835,148505.0
2018-04-11 10:50:00,64.29,64.31,64.19,64.22,145113.0,36.9777,36.9892,36.9202,36.9375,145113.0
2018-04-11 11:00:00,64.22,64.37,64.2,64.21,115717.0,36.9375,37.0238,36.926,36.9317,115717.0
2018-04-11 11:10:00,64.2,64.38,64.19,64.37,169796.0,36.926,37.0295,36.9202,37.0238,169796.0
2018-04-11 11:20:00,64.37,64.45,64.33,64.33,122430.0,37.0238,37.0698,37.0007,37.0007,122430.0
2018-04-11 11:30:00,64.33,64.39,64.3,64.33,151083.0,37.0007,37.0353,36.9835,37.0007,151083.0
2018-04-11 11:40:00,64.33,64.39,64.29,64.31,135805.0,37.0007,37.0353,36.9777,36.9892,135805.0
2018-04-11 11:50:00,64.32,64.38,64.3,64.34,133558.0,36.995,37.0295,36.9835,37.0065,133558.0
2018-04-11 12:00:00,64.35,64.46,64.3,64.44,132040.0,37.0123,37.0755,36.9835,37.064,132040.0
2018-04-11 12:10:00,64.43,64.53,64.42,64.46,145934.0,37.0583,37.1158,37.0525,37.0755,145934.0
2018-04-11 12:20:00,64.46,64.55,64.42,64.49,101445.0,37.0755,37.1273,37.0525,37.0928,101445.0
2018-04-11 12:30:00,64.5,64.54,64.42,64.53,110917.0,37.0985,37.1215,37.0525,37.1158,110917.0
2018-04-11 12:40:00,64.52,64.54,64.45,64.48,167133.0,37.11,37.1215,37.0698,37.087,167133.0
2018-04-11 12:50:00,64.48,64.51,64.39,64.42,102918.0,37.087,37.1043,37.0353,37.0525,102918.0
2018-04-11 13:00:00,64.42,64.45,64.35,64.41,112073.0,37.0525,37.0698,37.0123,37.0468,112073.0
2018-04-11 13:10:00,64.41,64.42,64.33,64.36,139834.0,37.0468,37.0525,37.0007,37.018,139834.0
2018-04-11 13:20:00,64.36,64.37,64.26,64.27,111663.0,37.018,37.0238,36.9605,36.9662,111663.0
2018-04-11 13:30:00,64.27,64.34,64.19,64.33,84122.0,36.9662,37.0065,36.9202,37.0007,84122.0
2018-04-11 13:40:00,64.34,64.34,64.22,64.31,69949.0,37.0065,37.0065,36.9375,36.9892,69949.0
2018-04-11 13:50:00,64.31,64.31,64.23,64.24,79601.0,36.9892,36.9892,36.9432,36.949,79601.0
2018-04-11 14:00:00,64.24,64.28,64.05,64.07,86838.0,36.949,36.972,36.8397,36.8512,86838.0
2018-04-11 14:10:00,64.06,64.26,64.06,64.24,124467.0,36.8455,36.9605,36.8455,36.949,124467.0
2018-04-11 14:20:00,64.24,64.28,64.15,64.15,91502.0,36.949,36.972,36.8972,36.8972,91502.0
2018-04-11 14:30:00,64.15,64.23,64.11,64.14,76881.0,36.8972,36.9432,36.8742,36.8915,76881.0
2018-04-11 14:40:00,64.14,64.2,64.05,64.05,49129.0,36.8915,36.926,36.8397,36.8397,49129.0
2018-04-11 14:50:00,64.05,64.14,64.02,64.09,64512.0,36.8397,36.8915,36.8224,36.8627,64512.0
2018-04-11 15:00:00,64.09,64.13,63.95,63.97,73386.0,36.8627,36.8857,36.7822,36.7937,73386.0
2018-04-11 15:10:00,63.97,64.02,63.89,64.01,91001.0,36.7937,36.8224,36.7477,36.8167,91001.0
2018-04-11 15:20:00,64.0,64.03,63.93,63.99,70605.0,36.8109,36.8282,36.7707,36.8052,70605.0
2018-04-11 15:30:00,64.0,64.04,63.96,63.96,85682.0,36.8109,36.8339,36.7879,36.7879,85682.0
2018-04-11 15:40:00,63.96,64.0,63.86,63.87,168910.0,36.7879,36.8109,36.7304,36.7362,168910.0
2018-04-11 15:50:00,63.86,63.89,63.8,63.84,405610.0,36.7304,36.7477,36.6959,36.7189,405610.0
2018-04-12 09:30:00,64.22,64.25,63.94,63.99,196973.0,36.9375,36.9547,36.7764,36.8052,196973.0
2018-04-12 09:40:00,63.99,64.12,63.96,64.02,166094.0,36.8052,36.88,36.7879,36.8224,166094.0
2018-04-12 09:50:00,64.02,64.24,63.99,64.2,112095.0,36.8224,36.949,36.8052,36.926,112095.0
2018-04-12 10:00:00,64.2,64.36,64.14,64.14,84121.0,36.926,37.018,36.8915,36.8915,84121.0
2018-04-12 10:10:00,64.13,64.13,64.0,64.08,68641.0,36.8857,36.8857,36.8109,36.857,68641.0
2018-04-12 10:20:00,64.09,64.14,64.05,64.09,46994.0,36.8627,36.8915,36.8397,36.8627,46994.0
2018-04-12 10:30:00,64.08,64.17,64.06,64.1,48776.0,36.857,36.9087,36.8455,36.8685,48776.0
2018-04-12 10:40:00,64.11,64.13,64.02,64.1,139195.0,36.8742,36.8857,36.8224,36.8685,139195.0
2018-04-12 10:50:00,64.1,64.14,64.04,64.06,58684.0,36.8685,36.8915,36.8339,36.8455,58684.0
2018-04-12 11:00:00,64.06,64.12,63.99,64.01,84270.0,36.8455,36.88,36.8052,36.8167,84270.0
2018-04-12 11:10:00,64.01,64.05,63.98,63.99,49143.0,36.8167,36.8397,36.7994,36.8052,49143.0
2018-04-12 11:20:00,63.98,64.07,63.96,64.02,54656.0,36.7994,36.8512,36.7879,36.8224,54656.0
2018-04-12 11:30:00,64.03,64.05,63.94,63.94,94755.0,36.8282,36.8397,36.7764,36.7764,94755.0
2018-04-12 11:40:00,63.94,63.94,63.76,63.78,85784.0,36.7764,36.7764,36.6729,36.6844,85784.0
2018-04-12 11:50:00,63.78,63.82,63.71,63.76,45603.0,36.6844,36.7074,36.6441,36.6729,45603.0
2018-04-12 12:00:00,63.77,63.85,63.77,63.8,37791.0,36.6787,36.7247,36.6787,36.6959,37791.0
2018-04-12 12:10:00,63.8,63.84,63.69,63.78,50442.0,36.6959,36.7189,36.6326,36.6844,50442.0
2018-04-12 12:20:00,63.78,63.79,63.74,63.79,33174.0,36.6844,36.6902,36.6614,36.6902,33174.0
2018-04-12 12:30:00,63.79,63.81,63.76,63.76,30652.0,36.6902,36.7017,36.6729,36.6729,30652.0
2018-04-12 12:40:00,63.77,63.83,63.75,63.81,50493.0,36.6787,36.7132,36.6672,36.7017,50493.0
2018-04-12 12:50:00,63.82,63.89,63.8,63.83,38518.0,36.7074,36.7477,36.6959,36.7132,38518.0
2018-04-12 13:00:00,63.84,63.87,63.62,63.68,130761.0,36.7189,36.7362,36.5924,36.6269,130761.0
2018-04-12 13:10:00,63.69,63.7,63.6,63.62,75122.0,36.6326,36.6384,36.5809,36.5924,75122.0
2018-04-12 13:20:00,63.61,63.62,63.4,63.49,76790.0,36.5866,36.5924,36.4658,36.5176,76790.0
2018-04-12 13:30:00,63.49,63.56,63.45,63.55,58584.0,36.5176,36.5579,36.4946,36.5521,58584.0
2018-04-12 13:40:00,63.55,63.56,63.5,63.52,39790.0,36.5521,36.5579,36.5234,36.5349,39790.0
2018-04-12 13:50:00,63.52,63.54,63.36,63.38,82044.0,36.5349,36.5464,36.4428,36.4543,82044.0
2018-04-12 14:00:00,63.37,63.48,63.36,63.44,59916.0,36.4486,36.5119,36.4428,36.4888,59916.0
2018-04-12 14:10:00,63.45,63.45,63.41,63.42,67622.0,36.4946,36.4946,36.4716,36.4773,67622.0
2018-04-12 14:20:00,63.42,63.44,63.38,63.38,47133.0,36.4773,36.4888,36.4543,36.4543,47133.0
2018-04-12 14:30:00,63.39,63.43,63.34,63.37,55075.0,36.4601,36.4831,36.4313,36.4486,55075.0
2018-04-12 14:40:00,63.37,63.41,63.27,63.29,46802.0,36.4486,36.4716,36.3911,36.4026,46802.0
2018-04-12 14:50:00,63.29,63.36,63.26,63.29,56844.0,36.4026,36.4428,36.3853,36.4026,56844.0
2018-04-12 15:00:00,63.3,63.37,63.21,63.22,66154.0,36.4083,36.4486,36.3566,36.3623,66154.0
2018-04-12 15:10:00,63.23,63.38,63.22,63.38,67140.0,36.3681,36.4543,36.3623,36.4543,67140.0
2018-04-12 15:20:00,63.38,63.54,63.36,63.52,135964.0,36.4543,36.5464,36.4428,36.5349,135964.0
2018-04-12 15:30:00,63.52,63.6,63.48,63.59,127192.0,36.5349,36.5809,36.5119,36.5751,127192.0
2018-04-12 15:40:00,63.6,63.65,63.43,63.46,206272.0,36.5809,36.6096,36.4831,36.5004,206272.0
2018-04-12 15:50:00,63.46,63.46,63.37,63.39,389899.0,36.5004,36.5004,36.4486,36.4601,389899.0
2018-04-13 09:30:00,63.84,63.94,63.57,63.87,200082.0,36.7189,36.7764,36.5636,36.7362,200082.0
2018-04-13 09:40:00,63.86,63.86,63.49,63.53,59907.0,36.7304,36.7304,36.5176,36.5406,59907.0
2018-04-13 09:50:00,63.52,63.65,63.5,63.56,83797.0,36.5349,36.6096,36.5234,36.5579,83797.0
2018-04-13 10:00:00,63.53,63.71,63.45,63.62,81137.0,36.5406,36.6441,36.4946,36.5924,81137.0
2018-04-13 10:10:00,63.62,63.65,63.51,63.62,102617.0,36.5924,36.6096,36.5291,36.5924,102617.0
2018-04-13 10:20:00,63.62,63.73,63.58,63.65,97381.0,36.5924,36.6556,36.5694,36.6096,97381.0
2018-04-13 10:30:00,63.66,63.74,63.61,63.67,61941.0,36.6154,36.6614,36.5866,36.6211,61941.0
2018-04-13 10:40:00,63.67,63.83,63.65,63.79,59127.0,36.6211,36.7132,36.6096,36.6902,59127.0
2018-04-13 10:50:00,63.79,63.8,63.71,63.79,34837.0,36.6902,36.6959,36.6441,36.6902,34837.0
2018-04-13 11:00:00,63.79,63.86,63.72,63.81,120857.0,36.6902,36.7304,36.6499,36.7017,120857.0
2018-04-13 11:10:00,63.81,63.92,63.78,63.85,51167.0,36.7017,36.7649,36.6844,36.7247,51167.0
2018-04-13 11:20:00,63.85,63.93,63.84,63.91,48459.0,36.7247,36.7707,36.7189,36.7592,48459.0
2018-04-13 11:30:00,63.92,63.94,63.81,63.82,71068.0,36.7649,36.7764,36.7017,36.7074,71068.0
2018-04-13 11:40:00,63.83,63.96,63.83,63.96,33913.0,36.7132,36.7879,36.7132,36.7879,33913.0
2018-04-13 11:50:00,63.96,64.04,63.9,64.03,46867.0,36.7879,36.8339,36.7534,36.8282,46867.0
2018-04-13 12:00:00,64.04,64.08,63.9,63.93,96067.0,36.8339,36.857,36.7534,36.7707,96067.0
2018-04-13 12:10:00,63.92,64.01,63.92,64.01,59794.0,36.7649,36.8167,36.7649,36.8167,59794.0
2018-04-13 12:20:00,64.01,64.11,63.98,64.1,36910.0,36.8167,36.8742,36.7994,36.8685,36910.0
2018-04-13 12:30:00,64.09,64.1,63.92,63.93,37540.0,36.8627,36.8685,36.7649,36.7707,37540.0
2018-04-13 12:40:00,63.93,63.98,63.93,63.97,29265.0,36.7707,36.7994,36.7707,36.7937,29265.0
2018-04-13 12:50:00,63.98,64.02,63.96,64.01,42949.0,36.7994,36.8224,36.7879,36.8167,42949.0
2018-04-13 13:00:00,64.01,64.1,64.0,64.07,52192.0,36.8167,36.8685,36.8109,36.8512,52192.0
2018-04-13 13:10:00,64.07,64.19,64.03,64.03,63620.0,36.8512,36.9202,36.8282,36.8282,63620.0
2018-04-13 13:20:00,64.04,64.07,64.03,64.05,56412.0,36.8339,36.8512,36.8282,36.8397,56412.0
2018-04-13 13:30:00,64.06,64.07,63.98,64.0,38408.0,36.8455,36.8512,36.7994,36.8109,38408.0
2018-04-13 13:40:00,64.0,64.02,63.95,63.98,55455.0,36.8109,36.8224,36.7822,36.7994,55455.0
2018-04-13 13:50:00,63.98,64.02,63.92,63.94,44906.0,36.7994,36.8224,36.7649,36.7764,44906.0
2018-04-13 14:00:00,63.94,63.96,63.88,63.93,49852.0,36.7764,36.7879,36.7419,36.7707,49852.0
2018-04-13 14:10:00,63.92,63.97,63.92,63.95,62532.0,36.7649,36.7937,36.7649,36.7822,62532.0
2018-04-13 14:20:00,63.95,64.04,63.94,64.02,41915.0,36.7822,36.8339,36.7764,36.8224,41915.0
2018-04-13 14:30:00,64.02,64.08,63.97,63.97,56426.0,36.8224,36.857,36.7937,36.7937,56426.0
2018-04-13 14:40:00,63.98,64.03,63.93,63.98,48500.0,36.7994,36.8282,36.7707,36.7994,48500.0
2018-04-13 14:50:00,63.97,64.02,63.92,63.95,39773.0,36.7937,36.8224,36.7649,36.7822,39773.0
2018-04-13 15:00:00,63.95,63.97,63.86,63.92,79616.0,36.7822,36.7937,36.7304,36.7649,79616.0
2018-04-13 15:10:00,63.91,63.94,63.74,63.74,78113.0,36.7592,36.7764,36.6614,36.6614,78113.0
2018-04-13 15:20:00,63.75,63.85,63.75,63.8,52432.0,36.6672,36.7247,36.6672,36.6959,52432.0
2018-04-13 15:30:00,63.79,63.85,63.74,63.78,96382.0,36.6902,36.7247,36.6614,36.6844,96382.0
2018-04-13 15:40:00,63.77,63.91,63.77,63.88,137680.0,36.6787,36.7592,36.6787,36.7419,137680.0
2018-04-13 15:50:00,63.88,63.99,63.86,63.95,349589.0,36.7419,36.8052,36.7304,36.7822,349589.0
2018-04-16 09:30:00,64.18,64.39,64.01,64.01,283707.0,36.9145,37.0353,36.8167,36.8167,283707.0
2018-04-16 09:40:00,64.01,64.17,63.94,64.13,195501.0,36.8167,36.9087,36.7764,36.8857,195501.0
2018-04-16 09:50:00,64.13,64.46,64.12,64.28,213565.0,36.8857,37.0755,36.88,36.972,213565.0
2018-04-16 10:00:00,64.28,64.31,64.14,64.19,174676.0,36.972,36.9892,36.8915,36.9202,174676.0
2018-04-16 10:10:00,64.19,64.3,64.01,64.04,118035.0,36.9202,36.9835,36.8167,36.8339,118035.0
2018-04-16 10:20:00,64.05,64.1,63.92,63.96,94610.0,36.8397,36.8685,36.7649,36.7879,94610.0
2018-04-16 10:30:00,63.97,64.06,63.95,64.0,78899.0,36.7937,36.8455,36.7822,36.8109,78899.0
2018-04-16 10:40:00,64.01,64.05,63.94,64.04,103192.0,36.8167,36.8397,36.7764,36.8339,103192.0
2018-04-16 10:50:00,64.05,64.13,64.04,64.06,102594.0,36.8397,36.8857,36.8339,36.8455,102594.0
2018-04-16 11:00:00,64.07,64.24,64.06,64.22,61215.0,36.8512,36.949,36.8455,36.9375,61215.0
2018-04-16 11:10:00,64.22,64.31,64.22,64.23,73313.0,36.9375,36.9892,36.9375,36.9432,73313.0
2018-04-16 11:20:00,64.22,64.34,64.22,64.31,49805.0,36.9375,37.0065,36.9375,36.9892,49805.0
2018-04-16 11:30:00,64.31,64.33,64.24,64.31,33455.0,36.9892,37.0007,36.949,36.9892,33455.0
2018-04-16 11:40:00,64.31,64.34,64.2,64.2,36412.0,36.9892,37.0065,36.926,36.926,36412.0
2018-04-16 11:50:00,64.19,64.27,64.16,64.26,57237.0,36.9202,36.9662,36.903,36.9605,57237.0
2018-04-16 12:00:00,64.27,64.37,64.26,64.33,48472.0,36.9662,37.0238,36.9605,37.0007,48472.0
2018-04-16 12:10:00,64.34,64.4,64.3,64.32,38023.0,37.0065,37.041,36.9835,36.995,38023.0
2018-04-16 12:20:00,64.31,64.38,64.31,64.33,41593.0,36.9892,37.0295,36.9892,37.0007,41593.0
2018-04-16 12:30:00,64.33,64.34,64.27,64.3,30650.0,37.0007,37.0065,36.9662,36.9835,30650.0
2018-04-16 12:40:00,64.3,64.38,64.26,64.38,48107.0,36.9835,37.0295,36.9605,37.0295,48107.0
2018-04-16 12:50:00,64.37,64.39,64.33,64.35,73128.0,37.0238,37.0353,37.0007,37.0123,73128.0
2018-04-16 13:00:00,64.36,64.52,64.36,64.51,68391.0,37.018,37.11,37.018,37.1043,68391.0
2018-04-16 13:10:00,64.5,64.53,64.45,64.53,40676.0,37.0985,37.1158,37.0698,37.1158,40676.0
2018-04-16 13:20:00,64.53,64.55,64.46,64.55,55239.0,37.1158,37.1273,37.0755,37.1273,55239.0
2018-04-16 13:30:00,64.54,64.55,64.48,64.54,63232.0,37.1215,37.1273,37.087,37.1215,63232.0
2018-04-16 13:40:00,64.54,64.57,64.48,64.48,40978.0,37.1215,37.1388,37.087,37.087,40978.0
2018-04-16 13:50:00,64.49,64.5,64.43,64.5,46234.0,37.0928,37.0985,37.0583,37.0985,46234.0
2018-04-16 14:00:00,64.51,64.52,64.41,64.43,58881.0,37.1043,37.11,37.0468,37.0583,58881.0
2018-04-16 14:10:00,64.42,64.45,64.37,64.44,73856.0,37.0525,37.0698,37.0238,37.064,73856.0
2018-04-16 14:20:00,64.44,64.45,64.36,64.4,52022.0,37.064,37.0698,37.018,37.041,52022.0
2018-04-16 14:30:00,64.39,64.47,64.38,64.47,55619.0,37.0353,37.0813,37.0295,37.0813,55619.0
2018-04-16 14:40:00,64.47,64.47,64.38,64.4,70399.0,37.0813,37.0813,37.0295,37.041,70399.0
2018-04-16 14:50:00,64.4,64.41,64.33,64.38,81612.0,37.041,37.0468,37.0007,37.0295,81612.0
2018-04-16 15:00:00,64.38,64.4,64.34,64.38,42903.0,37.0295,37.041,37.0065,37.0295,42903.0
2018-04-16 15:10:00,64.38,64.38,64.29,64.3,77182.0,37.0295,37.0295,36.9777,36.9835,77182.0
2018-04-16 15:20:00,64.29,64.35,64.23,64.34,74197.0,36.9777,37.0123,36.9432,37.0065,74197.0
2018-04-16 15:30:00,64.34,64.4,64.33,64.37,75757.0,37.0065,37.041,37.0007,37.0238,75757.0
2018-04-16 15:40:00,64.37,64.42,64.26,64.28,121403.0,37.0238,37.0525,36.9605,36.972,121403.0
2018-04-16 15:50:00,64.28,64.31,64.23,64.25,213070.0,36.972,36.9892,36.9432,36.9547,213070.0
2018-04-17 09:30:00,64.49,64.55,64.19,64.21,145323.0,37.0928,37.1273,36.9202,36.9317,145323.0
2018-04-17 09:40:00,64.21,64.4,64.16,64.18,59636.0,36.9317,37.041,36.903,36.9145,59636.0
2018-04-17 09:50:00,64.16,64.16,63.99,64.05,120086.0,36.903,36.903,36.8052,36.8397,120086.0
2018-04-17 10:00:00,64.05,64.06,63.9,63.93,84005.0,36.8397,36.8455,36.7534,36.7707,84005.0
2018-04-17 10:10:00,63.94,64.0,63.78,63.85,132102.0,36.7764,36.8109,36.6844,36.7247,132102.0
2018-04-17 10:20:00,63.86,63.99,63.84,63.99,120288.0,36.7304,36.8052,36.7189,36.8052,120288.0
2018-04-17 10:30:00,64.0,64.15,63.96,64.15,130484.0,36.8109,36.8972,36.7879,36.8972,130484.0
2018-04-17 10:40:00,64.14,64.2,64.1,64.12,58788.0,36.8915,36.926,36.8685,36.88,58788.0
2018-04-17 10:50:00,64.12,64.13,63.92,64.05,104258.0,36.88,36.8857,36.7649,36.8397,104258.0
2018-04-17 11:00:00,64.05,64.09,63.94,63.96,68261.0,36.8397,36.8627,36.7764,36.7879,68261.0
2018-04-17 11:10:00,63.96,64.0,63.85,63.87,81764.0,36.7879,36.8109,36.7247,36.7362,81764.0
2018-04-17 11:20:00,63.86,63.96,63.86,63.92,83043.0,36.7304,36.7879,36.7304,36.7649,83043.0
2018-04-17 11:30:00,63.92,63.95,63.84,63.86,62628.0,36.7649,36.7822,36.7189,36.7304,62628.0
2018-04-17 11:40:00,63.86,63.89,63.8,63.88,57636.0,36.7304,36.7477,36.6959,36.7419,57636.0
2018-04-17 11:50:00,63.88,63.88,63.77,63.82,52648.0,36.7419,36.7419,36.6787,36.7074,52648.0
2018-04-17 12:00:00,63.83,63.86,63.77,63.83,43266.0,36.7132,36.7304,36.6787,36.7132,43266.0
2018-04-17 12:10:00,63.83,63.85,63.81,63.84,34670.0,36.7132,36.7247,36.7017,36.7189,34670.0
2018-04-17 12:20:00,63.84,63.86,63.8,63.83,34147.0,36.7189,36.7304,36.6959,36.7132,34147.0
2018-04-17 12:30:00,63.84,63.89,63.8,63.84,47724.0,36.7189,36.7477,36.6959,36.7189,47724.0
2018-04-17 12:40:00,63.84,63.86,63.81,63.83,44380.0,36.7189,36.7304,36.7017,36.7132,44380.0
2018-04-17 12:50:00,63.83,63.85,63.79,63.84,80498.0,36.7132,36.7247,36.6902,36.7189,80498.0
2018-04-17 13:00:00,63.85,63.88,63.81,63.87,38205.0,36.7247,36.7419,36.7017,36.7362,38205.0
2018-04-17 13:10:00,63.86,63.87,63.79,63.82,51890.0,36.7304,36.7362,36.6902,36.7074,51890.0
2018-04-17 13:20:00,63.82,63.85,63.8,63.84,42297.0,36.7074,36.7247,36.6959,36.7189,42297.0
2018-04-17 13:30:00,63.85,63.91,63.84,63.91,67084.0,36.7247,36.7592,36.7189,36.7592,67084.0
2018-04-17 13:40:00,63.91,63.93,63.86,63.86,37460.0,36.7592,36.7707,36.7304,36.7304,37460.0
2018-04-17 13:50:00,63.86,63.96,63.81,63.96,42668.0,36.7304,36.7879,36.7017,36.7879,42668.0
2018-04-17 14:00:00,63.97,64.03,63.96,63.99,52145.0,36.7937,36.8282,36.7879,36.8052,52145.0
2018-04-17 14:10:00,63.99,64.0,63.93,63.98,40857.0,36.8052,36.8109,36.7707,36.7994,40857.0
2018-04-17 14:20:00,63.98,63.99,63.9,63.96,43007.0,36.7994,36.8052,36.7534,36.7879,43007.0
2018-04-17 14:30:00,63.97,64.0,63.95,63.98,39214.0,36.7937,36.8109,36.7822,36.7994,39214.0
2018-04-17 14:40:00,63.98,64.02,63.91,63.92,74218.0,36.7994,36.8224,36.7592,36.7649,74218.0
2018-04-17 14:50:00,63.93,63.93,63.84,63.85,72606.0,36.7707,36.7707,36.7189,36.7247,72606.0
2018-04-17 15:00:00,63.85,63.98,63.83,63.98,69204.0,36.7247,36.7994,36.7132,36.7994,69204.0
2018-04-17 15:10:00,63.99,64.04,63.94,64.03,66660.0,36.8052,36.8339,36.7764,36.8282,66660.0
2018-04-17 15:20:00,64.03,64.08,64.03,64.06,60411.0,36.8282,36.857,36.8282,36.8455,60411.0
2018-04-17 15:30:00,64.07,64.11,63.99,64.0,97193.0,36.8512,36.8742,36.8052,36.8109,97193.0
2018-04-17 15:40:00,64.0,64.03,63.96,64.0,127145.0,36.8109,36.8282,36.7879,36.8109,127145.0
2018-04-17 15:50:00,64.0,64.01,63.95,63.98,295644.0,36.8109,36.8167,36.7822,36.7994,295644.0
2018-04-18 09:30:00,62.92,63.21,62.44,62.55,662912.0,36.1898,36.3566,35.9137,35.9769,662912.0
2018-04-18 09:40:00,62.53,62.76,62.41,62.72,378432.0,35.9654,36.0977,35.8964,36.0747,378432.0
2018-04-18 09:50:00,62.73,62.73,62.08,62.09,682358.0,36.0805,36.0805,35.7066,35.7124,682358.0
2018-04-18 10:00:00,62.09,62.3,61.75,62.28,400750.0,35.7124,35.8332,35.5168,35.8216,400750.0
2018-04-18 10:10:00,62.27,62.29,62.0,62.05,232107.0,35.8159,35.8274,35.6606,35.6894,232107.0
2018-04-18 10:20:00,62.06,62.14,61.91,61.95,249838.0,35.6951,35.7411,35.6088,35.6318,249838.0
2018-04-18 10:30:00,61.95,61.97,61.72,61.72,400978.0,35.6318,35.6433,35.4996,35.4996,400978.0
2018-04-18 10:40:00,61.71,61.78,61.63,61.75,300174.0,35.4938,35.5341,35.4478,35.5168,300174.0
2018-04-18 10:50:00,61.76,61.9,61.44,61.56,347968.0,35.5226,35.6031,35.3385,35.4075,347968.0
2018-04-18 11:00:00,61.55,61.7,61.46,61.46,345306.0,35.4018,35.488,35.35,35.35,345306.0
2018-04-18 11:10:00,61.46,61.54,61.3,61.45,359971.0,35.35,35.396,35.258,35.3443,359971.0
2018-04-18 11:20:00,61.45,61.5,61.3,61.34,176373.0,35.3443,35.373,35.258,35.281,176373.0
2018-04-18 11:30:00,61.35,61.42,61.34,61.36,206906.0,35.2867,35.327,35.281,35.2925,206906.0
2018-04-18 11:40:00,61.37,61.4,61.14,61.15,292859.0,35.2982,35.3155,35.166,35.1717,292859.0
2018-04-18 11:50:00,61.15,61.19,60.66,60.93,613255.0,35.1717,35.1947,34.8899,35.0452,613255.0
2018-04-18 12:00:00,60.93,61.11,60.86,61.1,280407.0,35.0452,35.1487,35.0049,35.1429,280407.0
2018-04-18 12:10:00,61.1,61.1,60.83,60.93,165711.0,35.1429,35.1429,34.9877,35.0452,165711.0
2018-04-18 12:20:00,60.93,60.93,60.76,60.88,193095.0,35.0452,35.0452,34.9474,35.0164,193095.0
2018-04-18 12:30:00,60.87,60.96,60.8,60.96,154078.0,35.0107,35.0624,34.9704,35.0624,154078.0
2018-04-18 12:40:00,60.96,61.06,60.83,60.85,133244.0,35.0624,35.1199,34.9877,34.9992,133244.0
2018-04-18 12:50:00,60.85,60.91,60.79,60.8,159422.0,34.9992,35.0337,34.9646,34.9704,159422.0
2018-04-18 13:00:00,60.81,60.81,60.72,60.75,146512.0,34.9761,34.9761,34.9244,34.9416,146512.0
2018-04-18 13:10:00,60.75,60.81,60.75,60.8,113191.0,34.9416,34.9761,34.9416,34.9704,113191.0
2018-04-18 13:20:00,60.81,60.94,60.79,60.87,334400.0,34.9761,35.0509,34.9646,35.0107,334400.0
2018-04-18 13:30:00,60.86,60.88,60.71,60.8,247034.0,35.0049,35.0164,34.9186,34.9704,247034.0
2018-04-18 13:40:00,60.8,60.84,60.74,60.77,199521.0,34.9704,34.9934,34.9359,34.9531,199521.0
2018-04-18 13:50:00,60.76,60.83,60.75,60.78,146801.0,34.9474,34.9877,34.9416,34.9589,146801.0
2018-04-18 14:00:00,60.78,60.92,60.74,60.92,482587.0,34.9589,35.0394,34.9359,35.0394,482587.0
2018-04-18 14:10:00,60.91,60.92,60.7,60.74,294812.0,35.0337,35.0394,34.9129,34.9359,294812.0
2018-04-18 14:20:00,60.75,60.8,60.68,60.73,209407.0,34.9416,34.9704,34.9014,34.9301,209407.0
2018-04-18 14:30:00,60.74,60.81,60.69,60.75,190483.0,34.9359,34.9761,34.9071,34.9416,190483.0
2018-04-18 14:40:00,60.76,60.76,60.64,60.66,157868.0,34.9474,34.9474,34.8784,34.8899,157868.0
2018-04-18 14:50:00,60.66,60.71,60.63,60.63,235965.0,34.8899,34.9186,34.8726,34.8726,235965.0
2018-04-18 15:00:00,60.63,60.81,60.57,60.77,274214.0,34.8726,34.9761,34.8381,34.9531,274214.0
2018-04-18 15:10:00,60.77,60.84,60.72,60.83,250551.0,34.9531,34.9934,34.9244,34.9877,250551.0
2018-04-18 15:20:00,60.83,61.19,60.82,61.18,438968.0,34.9877,35.1947,34.9819,35.189,438968.0
2018-04-18 15:30:00,61.18,61.31,61.11,61.15,501884.0,35.189,35.2637,35.1487,35.1717,501884.0
2018-04-18 15:40:00,61.15,61.46,61.14,61.46,640469.0,35.1717,35.35,35.166,35.35,640469.0
2018-04-18 15:50:00,61.45,61.6,61.42,61.5,2143624.0,35.3443,35.4305,35.327,35.373,2143624.0
2018-04-19 09:30:00,60.51,60.51,58.76,58.9,1665324.0,34.8036,34.8036,33.797,33.8776,1665324.0
2018-04-19 09:40:00,58.91,59.04,58.34,58.72,1434672.0,33.8833,33.9581,33.5555,33.774,1434672.0
2018-04-19 09:50:00,58.72,59.11,58.57,59.07,776414.0,33.774,33.9984,33.6878,33.9754,776414.0
2018-04-19 10:00:00,59.07,59.11,58.44,58.48,669545.0,33.9754,33.9984,33.613,33.636,669545.0
2018-04-19 10:10:00,58.48,58.55,58.0,58.15,843185.0,33.636,33.6763,33.3599,33.4462,843185.0
2018-04-19 10:20:00,58.15,58.15,57.6,57.66,1098965.0,33.4462,33.4462,33.1298,33.1644,1098965.0
2018-04-19 10:30:00,57.66,57.77,57.25,57.26,1118650.0,33.1644,33.2276,32.9285,32.9343,1118650.0
2018-04-19 10:40:00,57.26,57.28,56.56,56.66,1447350.0,32.9343,32.9458,32.5317,32.5892,1447350.0
2018-04-19 10:50:00,56.67,56.88,56.08,56.69,1507259.0,32.5949,32.7157,32.2556,32.6064,1507259.0
2018-04-19 11:00:00,56.7,56.87,56.34,56.56,893247.0,32.6122,32.71,32.4051,32.5317,893247.0
2018-04-19 11:10:00,56.57,56.87,56.45,56.78,690002.0,32.5374,32.71,32.4684,32.6582,690002.0
2018-04-19 11:20:00,56.77,57.01,56.61,56.79,580334.0,32.6525,32.7905,32.5604,32.664,580334.0
2018-04-19 11:30:00,56.79,57.12,56.7,57.0,661394.0,32.664,32.8538,32.6122,32.7847,661394.0
2018-04-19 11:40:00,57.0,57.32,56.7,56.88,702832.0,32.7847,32.9688,32.6122,32.7157,702832.0
2018-04-19 11:50:00,56.89,57.22,56.88,57.19,389581.0,32.7215,32.9113,32.7157,32.894,389581.0
2018-04-19 12:00:00,57.19,57.21,57.01,57.19,253138.0,32.894,32.9055,32.7905,32.894,253138.0
2018-04-19 12:10:00,57.19,57.27,57.05,57.18,272188.0,32.894,32.94,32.8135,32.8883,272188.0
2018-04-19 12:20:00,57.18,57.18,56.76,56.79,420311.0,32.8883,32.8883,32.6467,32.664,420311.0
2018-04-19 12:30:00,56.78,56.86,56.66,56.68,358056.0,32.6582,32.7042,32.5892,32.6007,358056.0
2018-04-19 12:40:00,56.68,56.99,56.59,56.98,331436.0,32.6007,32.779,32.5489,32.7732,331436.0
2018-04-19 12:50:00,56.98,57.23,56.97,57.23,389823.0,32.7732,32.917,32.7675,32.917,389823.0
2018-04-19 13:00:00,57.23,57.39,57.2,57.27,334566.0,32.917,33.0091,32.8998,32.94,334566.0
2018-04-19 13:10:00,57.26,57.37,57.11,57.24,252927.0,32.9343,32.9976,32.848,32.9228,252927.0
2018-04-19 13:20:00,57.23,57.27,57.09,57.24,169687.0,32.917,32.94,32.8365,32.9228,169687.0
2018-04-19 13:30:00,57.23,57.28,57.1,57.11,156233.0,32.917,32.9458,32.8423,32.848,156233.0
2018-04-19 13:40:00,57.12,57.29,57.11,57.22,154280.0,32.8538,32.9515,32.848,32.9113,154280.0
2018-04-19 13:50:00,57.23,57.28,57.13,57.14,177917.0,32.917,32.9458,32.8595,32.8653,177917.0
2018-04-19 14:00:00,57.14,57.42,57.11,57.35,208473.0,32.8653,33.0263,32.848,32.9861,208473.0
2018-04-19 14:10:00,57.35,57.67,57.34,57.65,296959.0,32.9861,33.1701,32.9803,33.1586,296959.0
2018-04-19 14:20:00,57.64,57.7,57.41,57.54,311445.0,33.1529,33.1874,33.0206,33.0953,311445.0
2018-04-19 14:30:00,57.53,57.53,57.39,57.48,162068.0,33.0896,33.0896,33.0091,33.0608,162068.0
2018-04-19 14:40:00,57.48,57.52,57.43,57.47,177244.0,33.0608,33.0838,33.0321,33.0551,177244.0
2018-04-19 14:50:00,57.46,57.54,57.41,57.52,192017.0,33.0493,33.0953,33.0206,33.0838,192017.0
2018-04-19 15:00:00,57.51,57.67,57.47,57.67,229797.0,33.0781,33.1701,33.0551,33.1701,229797.0
2018-04-19 15:10:00,57.67,57.75,57.62,57.7,295816.0,33.1701,33.2161,33.1414,33.1874,295816.0
2018-04-19 15:20:00,57.7,57.86,57.7,57.75,375027.0,33.1874,33.2794,33.1874,33.2161,375027.0
2018-04-19 15:30:00,57.75,57.85,57.54,57.67,438296.0,33.2161,33.2736,33.0953,33.1701,438296.0
2018-04-19 15:40:00,57.68,57.77,57.63,57.75,571604.0,33.1759,33.2276,33.1471,33.2161,571604.0
2018-04-19 15:50:00,57.76,57.88,57.71,57.77,910466.0,33.2219,33.2909,33.1931,33.2276,910466.0
2018-04-20 09:30:00,57.63,57.82,57.18,57.25,1278171.0,33.1471,33.2564,32.8883,32.9285,1278171.0
2018-04-20 09:40:00,57.25,57.74,57.23,57.38,474284.0,32.9285,33.2104,32.917,33.0033,474284.0
2018-04-20 09:50:00,57.37,57.6,57.34,57.59,452799.0,32.9976,33.1298,32.9803,33.1241,452799.0
2018-04-20 10:00:00,57.59,57.7,57.57,57.61,259498.0,33.1241,33.1874,33.1126,33.1356,259498.0
2018-04-20 10:10:00,57.6,57.74,57.58,57.69,258028.0,33.1298,33.2104,33.1183,33.1816,258028.0
2018-04-20 10:20:00,57.69,57.71,57.47,57.52,381038.0,33.1816,33.1931,33.0551,33.0838,381038.0
2018-04-20 10:30:00,57.52,57.66,57.48,57.51,238775.0,33.0838,33.1644,33.0608,33.0781,238775.0
2018-04-20 10:40:00,57.51,57.61,57.49,57.6,287978.0,33.0781,33.1356,33.0666,33.1298,287978.0
2018-04-20 10:50:00,57.6,57.65,57.51,57.55,315776.0,33.1298,33.1586,33.0781,33.1011,315776.0
2018-04-20 11:00:00,57.55,57.57,57.36,57.38,338182.0,33.1011,33.1126,32.9918,33.0033,338182.0
2018-04-20 11:10:00,57.38,57.46,57.3,57.4,183149.0,33.0033,33.0493,32.9573,33.0148,183149.0
2018-04-20 11:20:00,57.41,57.43,57.23,57.26,341955.0,33.0206,33.0321,32.917,32.9343,341955.0
2018-04-20 11:30:00,57.26,57.3,57.18,57.26,210902.0,32.9343,32.9573,32.8883,32.9343,210902.0
2018-04-20 11:40:00,57.26,57.27,57.18,57.23,386350.0,32.9343,32.94,32.8883,32.917,386350.0
2018-04-20 11:50:00,57.23,57.24,56.91,56.99,400961.0,32.917,32.9228,32.733,32.779,400961.0
2018-04-20 12:00:00,57.0,57.0,56.78,56.83,211818.0,32.7847,32.7847,32.6582,32.687,211818.0
2018-04-20 12:10:00,56.83,56.83,56.56,56.59,207779.0,32.687,32.687,32.5317,32.5489,207779.0
2018-04-20 12:20:00,56.59,56.85,56.58,56.77,238328.0,32.5489,32.6985,32.5432,32.6525,238328.0
2018-04-20 12:30:00,56.79,56.91,56.74,56.77,174091.0,32.664,32.733,32.6352,32.6525,174091.0
2018-04-20 12:40:00,56.78,56.84,56.63,56.64,165045.0,32.6582,32.6927,32.5719,32.5777,165045.0
2018-04-20 12:50:00,56.63,56.75,56.61,56.71,103518.0,32.5719,32.641,32.5604,32.6179,103518.0
2018-04-20 13:00:00,56.72,56.81,56.68,56.7,134656.0,32.6237,32.6755,32.6007,32.6122,134656.0
2018-04-20 13:10:00,56.7,56.84,56.67,56.82,115198.0,32.6122,32.6927,32.5949,32.6812,115198.0
2018-04-20 13:20:00,56.82,56.93,56.77,56.88,163186.0,32.6812,32.7445,32.6525,32.7157,163186.0
2018-04-20 13:30:00,56.88,56.94,56.79,56.92,128124.0,32.7157,32.7502,32.664,32.7387,128124.0
2018-04-20 13:40:00,56.91,56.97,56.87,56.93,173760.0,32.733,32.7675,32.71,32.7445,173760.0
2018-04-20 13:50:00,56.93,57.0,56.92,56.98,142554.0,32.7445,32.7847,32.7387,32.7732,142554.0
2018-04-20 14:00:00,56.98,57.1,56.98,57.08,179087.0,32.7732,32.8423,32.7732,32.8308,179087.0
2018-04-20 14:10:00,57.08,57.09,57.01,57.05,205149.0,32.8308,32.8365,32.7905,32.8135,205149.0
2018-04-20 14:20:00,57.05,57.14,56.99,57.03,283617.0,32.8135,32.8653,32.779,32.802,283617.0
2018-04-20 14:30:00,57.03,57.1,56.93,57.03,177558.0,32.802,32.8423,32.7445,32.802,177558.0
2018-04-20 14:40:00,57.03,57.1,57.01,57.09,111817.0,32.802,32.8423,32.7905,32.8365,111817.0
2018-04-20 14:50:00,57.09,57.16,57.07,57.12,145661.0,32.8365,32.8768,32.825,32.8538,145661.0
2018-04-20 15:00:00,57.12,57.13,56.99,57.01,192146.0,32.8538,32.8595,32.779,32.7905,192146.0
2018-04-20 15:10:00,57.01,57.04,56.88,56.89,212610.0,32.7905,32.8078,32.7157,32.7215,212610.0
2018-04-20 15:20:00,56.89,56.98,56.87,56.98,174291.0,32.7215,32.7732,32.71,32.7732,174291.0
2018-04-20 15:30:00,56.98,57.03,56.92,57.03,270993.0,32.7732,32.802,32.7387,32.802,270993.0
2018-04-20 15:40:00,57.03,57.09,57.0,57.08,377536.0,32.802,32.8365,32.7847,32.8308,377536.0
2018-04-20 15:50:00,57.08,57.23,57.05,57.23,690208.0,32.8308,32.917,32.8135,32.917,690208.0
2018-04-23 09:30:00,57.05,57.3,57.05,57.22,429851.0,32.8135,32.9573,32.8135,32.9113,429851.0
2018-04-23 09:40:00,57.22,57.43,57.13,57.32,380548.0,32.9113,33.0321,32.8595,32.9688,380548.0
2018-04-23 09:50:00,57.32,57.33,57.02,57.12,244574.0,32.9688,32.9746,32.7962,32.8538,244574.0
2018-04-23 10:00:00,57.13,57.32,57.07,57.31,224526.0,32.8595,32.9688,32.825,32.963,224526.0
2018-04-23 10:10:00,57.32,57.34,57.12,57.13,146660.0,32.9688,32.9803,32.8538,32.8595,146660.0
2018-04-23 10:20:00,57.13,57.16,56.9,56.92,349214.0,32.8595,32.8768,32.7272,32.7387,349214.0
2018-04-23 10:30:00,56.92,57.02,56.87,56.91,187498.0,32.7387,32.7962,32.71,32.733,187498.0
2018-04-23 10:40:00,56.91,56.99,56.87,56.93,366933.0,32.733,32.779,32.71,32.7445,366933.0
2018-04-23 10:50:00,56.94,57.07,56.94,57.02,196928.0,32.7502,32.825,32.7502,32.7962,196928.0
2018-04-23 11:00:00,57.01,57.05,56.95,57.02,195114.0,32.7905,32.8135,32.756,32.7962,195114.0
2018-04-23 11:10:00,57.03,57.03,56.82,56.82,212571.0,32.802,32.802,32.6812,32.6812,212571.0
2018-04-23 11:20:00,56.83,57.01,56.8,56.91,123085.0,32.687,32.7905,32.6697,32.733,123085.0
2018-04-23 11:30:00,56.91,57.05,56.83,56.89,120190.0,32.733,32.8135,32.687,32.7215,120190.0
2018-04-23 11:40:00,56.9,56.92,56.7,56.73,158878.0,32.7272,32.7387,32.6122,32.6295,158878.0
2018-04-23 11:50:00,56.73,56.75,56.46,56.62,327441.0,32.6295,32.641,32.4742,32.5662,327441.0
2018-04-23 12:00:00,56.61,56.8,56.61,56.8,175411.0,32.5604,32.6697,32.5604,32.6697,175411.0
2018-04-23 12:10:00,56.79,56.88,56.79,56.84,168930.0,32.664,32.7157,32.664,32.6927,168930.0
2018-04-23 12:20:00,56.85,56.96,56.82,56.87,122575.0,32.6985,32.7617,32.6812,32.71,122575.0
2018-04-23 12:30:00,56.87,56.99,56.83,56.97,121919.0,32.71,32.779,32.687,32.7675,121919.0
2018-04-23 12:40:00,56.97,57.05,56.92,56.92,101714.0,32.7675,32.8135,32.7387,32.7387,101714.0
2018-04-23 12:50:00,56.93,57.0,56.91,56.98,135466.0,32.7445,32.7847,32.733,32.7732,135466.0
2018-04-23 13:00:00,56.98,57.0,56.87,56.9,103767.0,32.7732,32.7847,32.71,32.7272,103767.0
2018-04-23 13:10:00,56.91,56.92,56.87,56.88,79505.0,32.733,32.7387,32.71,32.7157,79505.0
2018-04-23 13:20:00,56.88,56.9,56.8,56.84,76769.0,32.7157,32.7272,32.6697,32.6927,76769.0
2018-04-23 13:30:00,56.84,56.89,56.78,56.8,96482.0,32.6927,32.7215,32.6582,32.6697,96482.0
2018-04-23 13:40:00,56.8,56.84,56.77,56.81,62168.0,32.6697,32.6927,32.6525,32.6755,62168.0
2018-04-23 13:50:00,56.81,56.84,56.75,56.79,99259.0,32.6755,32.6927,32.641,32.664,99259.0
2018-04-23 14:00:00,56.79,56.86,56.73,56.79,100969.0,32.664,32.7042,32.6295,32.664,100969.0
2018-04-23 14:10:00,56.78,56.78,56.68,56.72,92299.0,32.6582,32.6582,32.6007,32.6237,92299.0
2018-04-23 14:20:00,56.71,56.74,56.58,56.73,124535.0,32.6179,32.6352,32.5432,32.6295,124535.0
2018-04-23 14:30:00,56.72,56.73,56.62,56.69,103410.0,32.6237,32.6295,32.5662,32.6064,103410.0
2018-04-23 14:40:00,56.69,56.79,56.67,56.74,90552.0,32.6064,32.664,32.5949,32.6352,90552.0
2018-04-23 14:50:00,56.74,56.75,56.64,56.66,113203.0,32.6352,32.641,32.5777,32.5892,113203.0
2018-04-23 15:00:00,56.66,56.73,56.62,56.62,167716.0,32.5892,32.6295,32.5662,32.5662,167716.0
2018-04-23 15:10:00,56.63,56.64,56.55,56.64,200200.0,32.5719,32.5777,32.5259,32.5777,200200.0
2018-04-23 15:20:00,56.64,56.68,56.6,56.6,164484.0,32.5777,32.6007,32.5547,32.5547,164484.0
2018-04-23 15:30:00,56.6,56.7,56.56,56.58,288020.0,32.5547,32.6122,32.5317,32.5432,288020.0
2018-04-23 15:40:00,56.58,56.7,56.47,56.62,392225.0,32.5432,32.6122,32.4799,32.5662,392225.0
2018-04-23 15:50:00,56.62,56.65,56.56,56.57,632563.0,32.5662,32.5834,32.5317,32.5374,632563.0
2018-04-24 09:30:00,56.69,56.69,55.8,56.0,1091188.0,32.6064,32.6064,32.0945,32.2096,1091188.0
2018-04-24 09:40:00,55.99,56.0,55.4,55.47,626091.0,32.2038,32.2096,31.8645,31.9047,626091.0
2018-04-24 09:50:00,55.46,55.5,54.89,55.21,675530.0,31.899,31.922,31.5711,31.7552,675530.0
2018-04-24 10:00:00,55.22,55.42,55.01,55.13,551866.0,31.7609,31.876,31.6402,31.7092,551866.0
2018-04-24 10:10:00,55.14,55.25,54.98,55.11,391549.0,31.7149,31.7782,31.6229,31.6977,391549.0
2018-04-24 10:20:00,55.11,55.69,55.05,55.43,678141.0,31.6977,32.0313,31.6632,31.8817,678141.0
2018-04-24 10:30:00,55.44,55.66,55.34,55.58,359460.0,31.8875,32.014,31.83,31.968,359460.0
2018-04-24 10:40:00,55.57,55.78,55.48,55.65,259692.0,31.9623,32.083,31.9105,32.0083,259692.0
2018-04-24 10:50:00,55.64,55.82,55.62,55.71,258997.0,32.0025,32.106,31.991,32.0428,258997.0
2018-04-24 11:00:00,55.7,55.87,55.64,55.73,223436.0,32.037,32.1348,32.0025,32.0543,223436.0
2018-04-24 11:10:00,55.72,55.9,55.63,55.85,333754.0,32.0485,32.1521,31.9968,32.1233,333754.0
2018-04-24 11:20:00,55.85,55.97,55.55,55.68,207689.0,32.1233,32.1923,31.9507,32.0255,207689.0
2018-04-24 11:30:00,55.68,55.72,55.43,55.48,206012.0,32.0255,32.0485,31.8817,31.9105,206012.0
2018-04-24 11:40:00,55.48,55.55,55.36,55.4,198682.0,31.9105,31.9507,31.8415,31.8645,198682.0
2018-04-24 11:50:00,55.41,55.45,55.29,55.3,182716.0,31.8702,31.8932,31.8012,31.807,182716.0
2018-04-24 12:00:00,55.29,55.56,55.29,55.56,170551.0,31.8012,31.9565,31.8012,31.9565,170551.0
2018-04-24 12:10:00,55.55,55.69,55.52,55.68,146906.0,31.9507,32.0313,31.9335,32.0255,146906.0
2018-04-24 12:20:00,55.68,55.83,55.66,55.76,180174.0,32.0255,32.1118,32.014,32.0715,180174.0
2018-04-24 12:30:00,55.77,55.96,55.77,55.83,159888.0,32.0773,32.1866,32.0773,32.1118,159888.0
2018-04-24 12:40:00,55.83,55.87,55.75,55.77,120634.0,32.1118,32.1348,32.0658,32.0773,120634.0
2018-04-24 12:50:00,55.78,55.79,55.52,55.52,129621.0,32.083,32.0888,31.9335,31.9335,129621.0
2018-04-24 13:00:00,55.52,55.59,55.36,55.36,142607.0,31.9335,31.9738,31.8415,31.8415,142607.0
2018-04-24 13:10:00,55.37,55.61,55.35,55.55,137947.0,31.8472,31.9853,31.8357,31.9507,137947.0
2018-04-24 13:20:00,55.55,55.68,55.54,55.62,123505.0,31.9507,32.0255,31.945,31.991,123505.0
2018-04-24 13:30:00,55.63,55.64,55.57,55.6,143108.0,31.9968,32.0025,31.9623,31.9795,143108.0
2018-04-24 13:40:00,55.6,55.63,55.57,55.6,92616.0,31.9795,31.9968,31.9623,31.9795,92616.0
2018-04-24 13:50:00,55.61,55.61,55.43,55.48,135509.0,31.9853,31.9853,31.8817,31.9105,135509.0
2018-04-24 14:00:00,55.48,55.52,55.31,55.32,162898.0,31.9105,31.9335,31.8127,31.8185,162898.0
2018-04-24 14:10:00,55.32,55.39,55.22,55.29,171472.0,31.8185,31.8587,31.7609,31.8012,171472.0
2018-04-24 14:20:00,55.3,55.3,55.16,55.2,191671.0,31.807,31.807,31.7264,31.7494,191671.0
2018-04-24 14:30:00,55.19,55.22,54.88,54.89,252849.0,31.7437,31.7609,31.5654,31.5711,252849.0
2018-04-24 14:40:00,54.89,55.07,54.83,55.0,496874.0,31.5711,31.6747,31.5366,31.6344,496874.0
2018-04-24 14:50:00,55.0,55.25,54.99,55.21,317019.0,31.6344,31.7782,31.6287,31.7552,317019.0
2018-04-24 15:00:00,55.21,55.63,55.21,55.43,566033.0,31.7552,31.9968,31.7552,31.8817,566033.0
2018-04-24 15:10:00,55.42,55.43,55.24,55.24,231623.0,31.876,31.8817,31.7724,31.7724,231623.0
2018-04-24 15:20:00,55.25,55.35,55.21,55.26,218759.0,31.7782,31.8357,31.7552,31.7839,218759.0
2018-04-24 15:30:00,55.25,55.26,55.01,55.03,306130.0,31.7782,31.7839,31.6402,31.6517,306130.0
2018-04-24 15:40:00,55.02,55.23,54.91,55.18,521424.0,31.6459,31.7667,31.5826,31.7379,521424.0
2018-04-24 15:50:00,55.18,55.37,55.18,55.3,804785.0,31.7379,31.8472,31.7379,31.807,804785.0
2018-04-25 09:30:00,55.23,55.36,55.02,55.23,470119.0,31.7667,31.8415,31.6459,31.7667,470119.0
2018-04-25 09:40:00,55.23,55.47,55.11,55.28,280433.0,31.7667,31.9047,31.6977,31.7955,280433.0
2018-04-25 09:50:00,55.28,55.62,55.27,55.53,269742.0,31.7955,31.991,31.7897,31.9392,269742.0
2018-04-25 10:00:00,55.54,55.96,55.51,55.88,347978.0,31.945,32.1866,31.9277,32.1406,347978.0
2018-04-25 10:10:00,55.88,56.01,55.62,55.63,303581.0,32.1406,32.2153,31.991,31.9968,303581.0
2018-04-25 10:20:00,55.62,55.78,55.51,55.63,253105.0,31.991,32.083,31.9277,31.9968,253105.0
2018-04-25 10:30:00,55.64,55.81,55.61,55.8,281911.0,32.0025,32.1003,31.9853,32.0945,281911.0
2018-04-25 10:40:00,55.8,55.89,55.63,55.64,256908.0,32.0945,32.1463,31.9968,32.0025,256908.0
2018-04-25 10:50:00,55.65,55.73,55.3,55.36,262266.0,32.0083,32.0543,31.807,31.8415,262266.0
2018-04-25 11:00:00,55.37,55.39,55.15,55.34,196760.0,31.8472,31.8587,31.7207,31.83,196760.0
2018-04-25 11:10:00,55.34,55.56,55.26,55.46,239024.0,31.83,31.9565,31.7839,31.899,239024.0
2018-04-25 11:20:00,55.46,55.55,55.38,55.5,262698.0,31.899,31.9507,31.853,31.922,262698.0
2018-04-25 11:30:00,55.5,55.57,55.37,55.49,170497.0,31.922,31.9623,31.8472,31.9162,170497.0
2018-04-25 11:40:00,55.49,55.61,55.49,55.52,184134.0,31.9162,31.9853,31.9162,31.9335,184134.0
2018-04-25 11:50:00,55.52,55.55,55.39,55.4,150662.0,31.9335,31.9507,31.8587,31.8645,150662.0
2018-04-25 12:00:00,55.4,55.48,55.35,55.43,240894.0,31.8645,31.9105,31.8357,31.8817,240894.0
2018-04-25 12:10:00,55.42,55.55,55.42,55.49,321148.0,31.876,31.9507,31.876,31.9162,321148.0
2018-04-25 12:20:00,55.49,55.63,55.49,55.55,162168.0,31.9162,31.9968,31.9162,31.9507,162168.0
2018-04-25 12:30:00,55.55,55.73,55.54,55.6,124594.0,31.9507,32.0543,31.945,31.9795,124594.0
2018-04-25 12:40:00,55.59,55.64,55.49,55.5,155754.0,31.9738,32.0025,31.9162,31.922,155754.0
2018-04-25 12:50:00,55.5,55.56,55.45,55.47,150400.0,31.922,31.9565,31.8932,31.9047,150400.0
2018-04-25 13:00:00,55.47,55.53,55.43,55.46,335159.0,31.9047,31.9392,31.8817,31.899,335159.0
2018-04-25 13:10:00,55.46,55.54,55.44,55.48,419934.0,31.899,31.945,31.8875,31.9105,419934.0
2018-04-25 13:20:00,55.48,55.6,55.45,55.53,148543.0,31.9105,31.9795,31.8932,31.9392,148543.0
2018-04-25 13:30:00,55.53,55.59,55.5,55.54,159754.0,31.9392,31.9738,31.922,31.945,159754.0
2018-04-25 13:40:00,55.55,55.55,55.45,55.53,168314.0,31.9507,31.9507,31.8932,31.9392,168314.0
2018-04-25 13:50:00,55.52,55.61,55.49,55.5,153867.0,31.9335,31.9853,31.9162,31.922,153867.0
2018-04-25 14:00:00,55.5,55.59,55.48,55.5,204523.0,31.922,31.9738,31.9105,31.922,204523.0
2018-04-25 14:10:00,55.49,55.56,55.48,55.54,140564.0,31.9162,31.9565,31.9105,31.945,140564.0
2018-04-25 14:20:00,55.53,55.6,55.49,55.5,138614.0,31.9392,31.9795,31.9162,31.922,138614.0
2018-04-25 14:30:00,55.5,55.62,55.48,55.55,1328966.0,31.922,31.991,31.9105,31.9507,1328966.0
2018-04-25 14:40:00,55.55,55.74,55.5,55.61,397950.0,31.9507,32.06,31.922,31.9853,397950.0
2018-04-25 14:50:00,55.61,55.72,55.58,55.68,171319.0,31.9853,32.0485,31.968,32.0255,171319.0
2018-04-25 15:00:00,55.69,55.86,55.61,55.85,267016.0,32.0313,32.1291,31.9853,32.1233,267016.0
2018-04-25 15:10:00,55.85,55.9,55.81,55.82,173728.0,32.1233,32.1521,32.1003,32.106,173728.0
2018-04-25 15:20:00,55.81,55.95,55.71,55.71,268810.0,32.1003,32.1808,32.0428,32.0428,268810.0
2018-04-25 15:30:00,55.71,55.9,55.68,55.78,324691.0,32.0428,32.1521,32.0255,32.083,324691.0
2018-04-25 15:40:00,55.78,55.91,55.68,55.71,688817.0,32.083,32.1578,32.0255,32.0428,688817.0
2018-04-25 15:50:00,55.71,55.88,55.58,55.84,693760.0,32.0428,32.1406,31.968,32.1175,693760.0
2018-04-26 09:30:00,55.91,56.34,55.46,55.49,471341.0,32.1578,32.4051,31.899,31.9162,471341.0
2018-04-26 09:40:00,55.48,55.54,55.2,55.4,459063.0,31.9105,31.945,31.7494,31.8645,459063.0
2018-04-26 09:50:00,55.4,55.54,54.84,55.0,368850.0,31.8645,31.945,31.5424,31.6344,368850.0
2018-04-26 10:00:00,54.99,55.1,54.32,54.39,784199.0,31.6287,31.6919,31.2433,31.2835,784199.0
2018-04-26 10:10:00,54.41,55.08,54.38,54.8,924959.0,31.2951,31.6804,31.2778,31.5194,924959.0
2018-04-26 10:20:00,54.8,55.15,54.72,55.15,648081.0,31.5194,31.7207,31.4734,31.7207,648081.0
2018-04-26 10:30:00,55.15,55.18,54.64,54.89,482310.0,31.7207,31.7379,31.4273,31.5711,482310.0
2018-04-26 10:40:00,54.89,55.04,54.73,54.76,311909.0,31.5711,31.6574,31.4791,31.4964,311909.0
2018-04-26 10:50:00,54.75,55.05,54.55,55.0,446558.0,31.4906,31.6632,31.3756,31.6344,446558.0
2018-04-26 11:00:00,55.0,55.15,54.87,54.87,306924.0,31.6344,31.7207,31.5596,31.5596,306924.0
2018-04-26 11:10:00,54.88,55.08,54.8,54.8,268271.0,31.5654,31.6804,31.5194,31.5194,268271.0
2018-04-26 11:20:00,54.8,54.89,54.65,54.76,412312.0,31.5194,31.5711,31.4331,31.4964,412312.0
2018-04-26 11:30:00,54.76,54.79,54.47,54.59,300909.0,31.4964,31.5136,31.3296,31.3986,300909.0
2018-04-26 11:40:00,54.6,54.86,54.59,54.74,342509.0,31.4043,31.5539,31.3986,31.4849,342509.0
2018-04-26 11:50:00,54.75,55.04,54.74,54.9,207018.0,31.4906,31.6574,31.4849,31.5769,207018.0
2018-04-26 12:00:00,54.9,55.03,54.78,54.84,183916.0,31.5769,31.6517,31.5079,31.5424,183916.0
2018-04-26 12:10:00,54.84,54.89,54.67,54.68,249672.0,31.5424,31.5711,31.4446,31.4503,249672.0
2018-04-26 12:20:00,54.67,54.75,54.55,54.55,178340.0,31.4446,31.4906,31.3756,31.3756,178340.0
2018-04-26 12:30:00,54.55,54.74,54.47,54.74,335784.0,31.3756,31.4849,31.3296,31.4849,335784.0
2018-04-26 12:40:00,54.73,54.87,54.65,54.75,244111.0,31.4791,31.5596,31.4331,31.4906,244111.0
2018-04-26 12:50:00,54.73,54.81,54.65,54.8,175547.0,31.4791,31.5251,31.4331,31.5194,175547.0
2018-04-26 13:00:00,54.8,54.88,54.7,54.78,174418.0,31.5194,31.5654,31.4619,31.5079,174418.0
2018-04-26 13:10:00,54.78,54.88,54.65,54.68,155022.0,31.5079,31.5654,31.4331,31.4503,155022.0
2018-04-26 13:20:00,54.68,54.69,54.5,54.6,130234.0,31.4503,31.4561,31.3468,31.4043,130234.0
2018-04-26 13:30:00,54.59,54.6,54.42,54.45,220655.0,31.3986,31.4043,31.3008,31.3181,220655.0
2018-04-26 13:40:00,54.46,54.52,54.27,54.31,223918.0,31.3238,31.3583,31.2145,31.2375,223918.0
2018-04-26 13:50:00,54.31,54.55,54.31,54.5,557841.0,31.2375,31.3756,31.2375,31.3468,557841.0
2018-04-26 14:00:00,54.5,54.51,54.28,54.32,249366.0,31.3468,31.3526,31.2203,31.2433,249366.0
2018-04-26 14:10:00,54.31,54.42,54.27,54.33,269112.0,31.2375,31.3008,31.2145,31.249,269112.0
2018-04-26 14:20:00,54.33,54.36,54.27,54.36,309958.0,31.249,31.2663,31.2145,31.2663,309958.0
2018-04-26 14:30:00,54.36,54.65,54.35,54.64,336663.0,31.2663,31.4331,31.2605,31.4273,336663.0
2018-04-26 14:40:00,54.64,54.67,54.55,54.55,451308.0,31.4273,31.4446,31.3756,31.3756,451308.0
2018-04-26 14:50:00,54.56,54.57,54.47,54.51,286786.0,31.3813,31.3871,31.3296,31.3526,286786.0
2018-04-26 15:00:00,54.51,54.6,54.29,54.31,345448.0,31.3526,31.4043,31.226,31.2375,345448.0
2018-04-26 15:10:00,54.31,54.39,54.23,54.24,443524.0,31.2375,31.2835,31.1915,31.1973,443524.0
2018-04-26 15:20:00,54.24,54.46,54.23,54.43,433397.0,31.1973,31.3238,31.1915,31.3066,433397.0
2018-04-26 15:30:00,54.42,54.78,54.42,54.59,548603.0,31.3008,31.5079,31.3008,31.3986,548603.0
2018-04-26 15:40:00,54.59,54.92,54.57,54.91,698730.0,31.3986,31.5884,31.3871,31.5826,698730.0
2018-04-26 15:50:00,54.91,55.01,54.71,54.81,1451534.0,31.5826,31.6402,31.4676,31.5251,1451534.0
2018-04-27 09:30:00,54.7,55.23,54.69,55.17,528286.0,31.4619,31.7667,31.4561,31.7322,528286.0
2018-04-27 09:40:00,55.17,55.42,55.09,55.1,202111.0,31.7322,31.876,31.6862,31.6919,202111.0
2018-04-27 09:50:00,55.1,55.5,55.1,55.46,251903.0,31.6919,31.922,31.6919,31.899,251903.0
2018-04-27 10:00:00,55.47,55.59,55.45,55.55,300464.0,31.9047,31.9738,31.8932,31.9507,300464.0
2018-04-27 10:10:00,55.55,55.86,55.55,55.62,217301.0,31.9507,32.1291,31.9507,31.991,217301.0
2018-04-27 10:20:00,55.63,55.71,55.57,55.66,253544.0,31.9968,32.0428,31.9623,32.014,253544.0
2018-04-27 10:30:00,55.67,55.77,55.62,55.73,187567.0,32.0198,32.0773,31.991,32.0543,187567.0
2018-04-27 10:40:00,55.73,55.93,55.71,55.91,238030.0,32.0543,32.1693,32.0428,32.1578,238030.0
2018-04-27 10:50:00,55.91,56.13,55.86,56.1,262409.0,32.1578,32.2843,32.1291,32.2671,262409.0
2018-04-27 11:00:00,56.1,56.26,56.08,56.19,254108.0,32.2671,32.3591,32.2556,32.3189,254108.0
2018-04-27 11:10:00,56.18,56.21,56.05,56.19,268696.0,32.3131,32.3304,32.2383,32.3189,268696.0
2018-04-27 11:20:00,56.19,56.25,56.11,56.25,175707.0,32.3189,32.3534,32.2728,32.3534,175707.0
2018-04-27 11:30:00,56.24,56.29,56.03,56.11,265033.0,32.3476,32.3764,32.2268,32.2728,265033.0
2018-04-27 11:40:00,56.12,56.13,55.99,56.03,326204.0,32.2786,32.2843,32.2038,32.2268,326204.0
2018-04-27 11:50:00,56.04,56.11,55.91,55.92,200826.0,32.2326,32.2728,32.1578,32.1636,200826.0
2018-04-27 12:00:00,55.93,55.93,55.76,55.8,171521.0,32.1693,32.1693,32.0715,32.0945,171521.0
2018-04-27 12:10:00,55.8,55.91,55.78,55.81,211342.0,32.0945,32.1578,32.083,32.1003,211342.0
2018-04-27 12:20:00,55.81,55.84,55.69,55.75,254787.0,32.1003,32.1175,32.0313,32.0658,254787.0
2018-04-27 12:30:00,55.74,55.88,55.71,55.87,133603.0,32.06,32.1406,32.0428,32.1348,133603.0
2018-04-27 12:40:00,55.87,56.02,55.84,55.9,218133.0,32.1348,32.2211,32.1175,32.1521,218133.0
2018-04-27 12:50:00,55.91,56.05,55.88,56.02,64584.0,32.1578,32.2383,32.1406,32.2211,64584.0
2018-04-27 13:00:00,56.01,56.05,55.87,55.9,164916.0,32.2153,32.2383,32.1348,32.1521,164916.0
2018-04-27 13:10:00,55.9,55.91,55.74,55.74,244935.0,32.1521,32.1578,32.06,32.06,244935.0
2018-04-27 13:20:00,55.76,55.79,55.71,55.75,120911.0,32.0715,32.0888,32.0428,32.0658,120911.0
2018-04-27 13:30:00,55.75,56.1,55.75,56.09,159261.0,32.0658,32.2671,32.0658,32.2613,159261.0
2018-04-27 13:40:00,56.09,56.11,56.0,56.11,132943.0,32.2613,32.2728,32.2096,32.2728,132943.0
2018-04-27 13:50:00,56.1,56.19,56.09,56.18,108662.0,32.2671,32.3189,32.2613,32.3131,108662.0
2018-04-27 14:00:00,56.18,56.23,56.0,56.04,162712.0,32.3131,32.3419,32.2096,32.2326,162712.0
2018-04-27 14:10:00,56.04,56.09,55.91,56.04,180437.0,32.2326,32.2613,32.1578,32.2326,180437.0
2018-04-27 14:20:00,56.03,56.14,55.97,56.12,117692.0,32.2268,32.2901,32.1923,32.2786,117692.0
2018-04-27 14:30:00,56.11,56.16,56.06,56.09,140063.0,32.2728,32.3016,32.2441,32.2613,140063.0
2018-04-27 14:40:00,56.09,56.17,56.09,56.11,153223.0,32.2613,32.3074,32.2613,32.2728,153223.0
2018-04-27 14:50:00,56.11,56.18,56.08,56.16,114020.0,32.2728,32.3131,32.2556,32.3016,114020.0
2018-04-27 15:00:00,56.16,56.22,56.12,56.14,141676.0,32.3016,32.3361,32.2786,32.2901,141676.0
2018-04-27 15:10:00,56.13,56.17,56.08,56.09,117757.0,32.2843,32.3074,32.2556,32.2613,117757.0
2018-04-27 15:20:00,56.1,56.15,55.98,56.14,291762.0,32.2671,32.2959,32.1981,32.2901,291762.0
2018-04-27 15:30:00,56.14,56.15,56.02,56.05,218392.0,32.2901,32.2959,32.2211,32.2383,218392.0
2018-04-27 15:40:00,56.04,56.08,55.96,55.97,274529.0,32.2326,32.2556,32.1866,32.1923,274529.0
2018-04-27 15:50:00,55.97,56.13,55.96,56.13,934919.0,32.1923,32.2843,32.1866,32.2843,934919.0
2018-04-30 09:30:00,56.75,56.78,56.22,56.56,683787.0,32.641,32.6582,32.3361,32.5317,683787.0
2018-04-30 09:40:00,56.57,56.71,56.51,56.57,357442.0,32.5374,32.6179,32.5029,32.5374,357442.0
2018-04-30 09:50:00,56.57,56.75,56.52,56.74,366489.0,32.5374,32.641,32.5087,32.6352,366489.0
2018-04-30 10:00:00,56.74,56.75,56.54,56.65,242209.0,32.6352,32.641,32.5202,32.5834,242209.0
2018-04-30 10:10:00,56.65,56.69,56.55,56.62,317642.0,32.5834,32.6064,32.5259,32.5662,317642.0
2018-04-30 10:20:00,56.61,56.66,56.47,56.59,331784.0,32.5604,32.5892,32.4799,32.5489,331784.0
2018-04-30 10:30:00,56.59,56.65,56.52,56.57,172916.0,32.5489,32.5834,32.5087,32.5374,172916.0
2018-04-30 10:40:00,56.58,56.68,56.45,56.46,148510.0,32.5432,32.6007,32.4684,32.4742,148510.0
2018-04-30 10:50:00,56.46,56.46,56.31,56.35,153109.0,32.4742,32.4742,32.3879,32.4109,153109.0
2018-04-30 11:00:00,56.36,56.48,56.34,56.46,120741.0,32.4166,32.4857,32.4051,32.4742,120741.0
2018-04-30 11:10:00,56.47,56.63,56.41,56.63,166962.0,32.4799,32.5719,32.4454,32.5719,166962.0
2018-04-30 11:20:00,56.62,56.63,56.54,56.6,182114.0,32.5662,32.5719,32.5202,32.5547,182114.0
2018-04-30 11:30:00,56.59,56.61,56.52,56.55,169706.0,32.5489,32.5604,32.5087,32.5259,169706.0
2018-04-30 11:40:00,56.54,56.62,56.49,56.55,195370.0,32.5202,32.5662,32.4914,32.5259,195370.0
2018-04-30 11:50:00,56.56,56.58,56.46,56.55,201152.0,32.5317,32.5432,32.4742,32.5259,201152.0
2018-04-30 12:00:00,56.55,56.55,56.43,56.55,215466.0,32.5259,32.5259,32.4569,32.5259,215466.0
2018-04-30 12:10:00,56.54,56.57,56.48,56.5,130397.0,32.5202,32.5374,32.4857,32.4972,130397.0
2018-04-30 12:20:00,56.5,56.55,56.42,56.47,134539.0,32.4972,32.5259,32.4511,32.4799,134539.0
2018-04-30 12:30:00,56.47,56.51,56.32,56.33,120121.0,32.4799,32.5029,32.3936,32.3994,120121.0
2018-04-30 12:40:00,56.33,56.42,56.31,56.35,135719.0,32.3994,32.4511,32.3879,32.4109,135719.0
2018-04-30 12:50:00,56.35,56.38,56.25,56.38,159903.0,32.4109,32.4281,32.3534,32.4281,159903.0
2018-04-30 13:00:00,56.38,56.45,56.34,56.4,89087.0,32.4281,32.4684,32.4051,32.4396,89087.0
2018-04-30 13:10:00,56.41,56.45,56.3,56.36,112193.0,32.4454,32.4684,32.3821,32.4166,112193.0
2018-04-30 13:20:00,56.36,56.48,56.33,56.46,78576.0,32.4166,32.4857,32.3994,32.4742,78576.0
2018-04-30 13:30:00,56.46,56.48,56.4,56.44,71705.0,32.4742,32.4857,32.4396,32.4627,71705.0
2018-04-30 13:40:00,56.44,56.48,56.32,56.33,89759.0,32.4627,32.4857,32.3936,32.3994,89759.0
2018-04-30 13:50:00,56.33,56.36,56.29,56.32,95451.0,32.3994,32.4166,32.3764,32.3936,95451.0
2018-04-30 14:00:00,56.32,56.32,56.07,56.1,255264.0,32.3936,32.3936,32.2498,32.2671,255264.0
2018-04-30 14:10:00,56.11,56.22,56.09,56.12,178822.0,32.2728,32.3361,32.2613,32.2786,178822.0
2018-04-30 14:20:00,56.13,56.19,56.12,56.15,131112.0,32.2843,32.3189,32.2786,32.2959,131112.0
2018-04-30 14:30:00,56.14,56.22,56.14,56.18,108646.0,32.2901,32.3361,32.2901,32.3131,108646.0
2018-04-30 14:40:00,56.17,56.2,56.03,56.17,267685.0,32.3074,32.3246,32.2268,32.3074,267685.0
2018-04-30 14:50:00,56.17,56.23,56.16,56.23,112706.0,32.3074,32.3419,32.3016,32.3419,112706.0
2018-04-30 15:00:00,56.22,56.23,56.17,56.19,117457.0,32.3361,32.3419,32.3074,32.3189,117457.0
2018-04-30 15:10:00,56.19,56.24,56.16,56.2,101676.0,32.3189,32.3476,32.3016,32.3246,101676.0
2018-04-30 15:20:00,56.2,56.2,56.08,56.11,151968.0,32.3246,32.3246,32.2556,32.2728,151968.0
2018-04-30 15:30:00,56.1,56.2,56.09,56.18,151669.0,32.2671,32.3246,32.2613,32.3131,151669.0
2018-04-30 15:40:00,56.18,56.24,56.13,56.2,399464.0,32.3131,32.3476,32.2843,32.3246,399464.0
2018-04-30 15:50:00,56.2,56.22,56.07,56.1,716341.0,32.3246,32.3361,32.2498,32.2671,716341.0
2018-05-01 09:30:00,55.72,56.0,55.55,55.88,309913.0,32.0485,32.2096,31.9507,32.1406,309913.0
2018-05-01 09:40:00,55.88,55.93,55.66,55.83,286165.0,32.1406,32.1693,32.014,32.1118,286165.0
2018-05-01 09:50:00,55.83,55.96,55.73,55.91,145979.0,32.1118,32.1866,32.0543,32.1578,145979.0
2018-05-01 10:00:00,55.9,56.06,55.89,56.0,288223.0,32.1521,32.2441,32.1463,32.2096,288223.0
2018-05-01 10:10:00,56.0,56.05,55.99,56.01,149996.0,32.2096,32.2383,32.2038,32.2153,149996.0
2018-05-01 10:20:00,56.0,56.08,55.97,56.0,156738.0,32.2096,32.2556,32.1923,32.2096,156738.0
2018-05-01 10:30:00,56.0,56.05,55.91,55.93,233417.0,32.2096,32.2383,32.1578,32.1693,233417.0
2018-05-01 10:40:00,55.93,55.99,55.89,55.96,193737.0,32.1693,32.2038,32.1463,32.1866,193737.0
2018-05-01 10:50:00,55.96,55.99,55.88,55.98,87285.0,32.1866,32.2038,32.1406,32.1981,87285.0
2018-05-01 11:00:00,55.98,55.99,55.89,55.9,71958.0,32.1981,32.2038,32.1463,32.1521,71958.0
2018-05-01 11:10:00,55.9,55.92,55.89,55.9,138994.0,32.1521,32.1636,32.1463,32.1521,138994.0
2018-05-01 11:20:00,55.9,55.97,55.89,55.91,122377.0,32.1521,32.1923,32.1463,32.1578,122377.0
2018-05-01 11:30:00,55.91,56.12,55.91,56.09,81393.0,32.1578,32.2786,32.1578,32.2613,81393.0
2018-05-01 11:40:00,56.09,56.11,56.03,56.04,70691.0,32.2613,32.2728,32.2268,32.2326,70691.0
2018-05-01 11:50:00,56.05,56.06,55.99,56.01,88388.0,32.2383,32.2441,32.2038,32.2153,88388.0
2018-05-01 12:00:00,56.0,56.06,55.96,56.02,97401.0,32.2096,32.2441,32.1866,32.2211,97401.0
2018-05-01 12:10:00,56.02,56.1,56.02,56.06,48120.0,32.2211,32.2671,32.2211,32.2441,48120.0
2018-05-01 12:20:00,56.05,56.08,56.0,56.05,48402.0,32.2383,32.2556,32.2096,32.2383,48402.0
2018-05-01 12:30:00,56.05,56.12,56.05,56.1,64323.0,32.2383,32.2786,32.2383,32.2671,64323.0
2018-05-01 12:40:00,56.1,56.11,56.06,56.09,119104.0,32.2671,32.2728,32.2441,32.2613,119104.0
2018-05-01 12:50:00,56.1,56.1,55.94,55.95,83711.0,32.2671,32.2671,32.1751,32.1808,83711.0
2018-05-01 13:00:00,55.95,55.95,55.8,55.81,80241.0,32.1808,32.1808,32.0945,32.1003,80241.0
2018-05-01 13:10:00,55.82,55.85,55.74,55.77,69466.0,32.106,32.1233,32.06,32.0773,69466.0
2018-05-01 13:20:00,55.76,55.79,55.72,55.79,60603.0,32.0715,32.0888,32.0485,32.0888,60603.0
2018-05-01 13:30:00,55.79,55.89,55.78,55.88,49172.0,32.0888,32.1463,32.083,32.1406,49172.0
2018-05-01 13:40:00,55.87,55.96,55.86,55.94,71144.0,32.1348,32.1866,32.1291,32.1751,71144.0
2018-05-01 13:50:00,55.95,56.01,55.9,56.0,114279.0,32.1808,32.2153,32.1521,32.2096,114279.0
2018-05-01 14:00:00,56.0,56.03,55.92,55.93,177528.0,32.2096,32.2268,32.1636,32.1693,177528.0
2018-05-01 14:10:00,55.93,55.94,55.83,55.86,139535.0,32.1693,32.1751,32.1118,32.1291,139535.0
2018-05-01 14:20:00,55.86,55.9,55.81,55.83,86486.0,32.1291,32.1521,32.1003,32.1118,86486.0
2018-05-01 14:30:00,55.82,55.89,55.81,55.89,62609.0,32.106,32.1463,32.1003,32.1463,62609.0
2018-05-01 14:40:00,55.89,56.03,55.88,55.98,102758.0,32.1463,32.2268,32.1406,32.1981,102758.0
2018-05-01 14:50:00,55.98,55.99,55.95,55.98,104897.0,32.1981,32.2038,32.1808,32.1981,104897.0
2018-05-01 15:00:00,55.98,56.1,55.95,56.07,134782.0,32.1981,32.2671,32.1808,32.2498,134782.0
2018-05-01 15:10:00,56.07,56.08,55.98,55.98,73622.0,32.2498,32.2556,32.1981,32.1981,73622.0
2018-05-01 15:20:00,55.98,56.0,55.89,55.9,132139.0,32.1981,32.2096,32.1463,32.1521,132139.0
2018-05-01 15:30:00,55.9,55.91,55.85,55.87,155751.0,32.1521,32.1578,32.1233,32.1348,155751.0
2018-05-01 15:40:00,55.87,56.0,55.85,55.97,166768.0,32.1348,32.2096,32.1233,32.1923,166768.0
2018-05-01 15:50:00,55.98,56.11,55.98,56.03,375463.0,32.1981,32.2728,32.1981,32.2268,375463.0
2018-05-02 09:30:00,56.15,56.22,55.93,56.08,354482.0,32.2959,32.3361,32.1693,32.2556,354482.0
2018-05-02 09:40:00,56.07,56.07,55.86,55.91,244029.0,32.2498,32.2498,32.1291,32.1578,244029.0
2018-05-02 09:50:00,55.91,55.92,55.57,55.69,219909.0,32.1578,32.1636,31.9623,32.0313,219909.0
2018-05-02 10:00:00,55.69,55.81,55.57,55.76,202501.0,32.0313,32.1003,31.9623,32.0715,202501.0
2018-05-02 10:10:00,55.77,55.98,55.74,55.87,199784.0,32.0773,32.1981,32.06,32.1348,199784.0
2018-05-02 10:20:00,55.86,56.02,55.79,56.0,228817.0,32.1291,32.2211,32.0888,32.2096,228817.0
2018-05-02 10:30:00,56.0,56.03,55.87,55.93,159849.0,32.2096,32.2268,32.1348,32.1693,159849.0
2018-05-02 10:40:00,55.94,56.06,55.92,56.0,204806.0,32.1751,32.2441,32.1636,32.2096,204806.0
2018-05-02 10:50:00,56.01,56.29,56.0,56.27,232695.0,32.2153,32.3764,32.2096,32.3649,232695.0
2018-05-02 11:00:00,56.26,56.3,55.95,56.1,245193.0,32.3591,32.3821,32.1808,32.2671,245193.0
2018-05-02 11:10:00,56.11,56.16,56.07,56.1,147968.0,32.2728,32.3016,32.2498,32.2671,147968.0
2018-05-02 11:20:00,56.1,56.29,56.08,56.19,196565.0,32.2671,32.3764,32.2556,32.3189,196565.0
2018-05-02 11:30:00,56.18,56.25,56.11,56.21,194953.0,32.3131,32.3534,32.2728,32.3304,194953.0
2018-05-02 11:40:00,56.2,56.38,56.16,56.28,203888.0,32.3246,32.4281,32.3016,32.3706,203888.0
2018-05-02 11:50:00,56.28,56.38,56.2,56.35,216374.0,32.3706,32.4281,32.3246,32.4109,216374.0
2018-05-02 12:00:00,56.35,56.44,56.31,56.41,93188.0,32.4109,32.4627,32.3879,32.4454,93188.0
2018-05-02 12:10:00,56.41,56.43,56.25,56.33,160927.0,32.4454,32.4569,32.3534,32.3994,160927.0
2018-05-02 12:20:00,56.33,56.43,56.29,56.37,84042.0,32.3994,32.4569,32.3764,32.4224,84042.0
2018-05-02 12:30:00,56.38,56.42,56.32,56.32,62019.0,32.4281,32.4511,32.3936,32.3936,62019.0
2018-05-02 12:40:00,56.33,56.36,56.29,56.33,108720.0,32.3994,32.4166,32.3764,32.3994,108720.0
2018-05-02 12:50:00,56.34,56.38,56.28,56.34,79334.0,32.4051,32.4281,32.3706,32.4051,79334.0
2018-05-02 13:00:00,56.35,56.38,56.28,56.28,97181.0,32.4109,32.4281,32.3706,32.3706,97181.0
2018-05-02 13:10:00,56.29,56.3,56.16,56.18,88310.0,32.3764,32.3821,32.3016,32.3131,88310.0
2018-05-02 13:20:00,56.18,56.28,56.17,56.27,81004.0,32.3131,32.3706,32.3074,32.3649,81004.0
2018-05-02 13:30:00,56.26,56.28,56.19,56.22,54563.0,32.3591,32.3706,32.3189,32.3361,54563.0
2018-05-02 13:40:00,56.22,56.22,56.11,56.16,81969.0,32.3361,32.3361,32.2728,32.3016,81969.0
2018-05-02 13:50:00,56.16,56.23,56.14,56.21,85599.0,32.3016,32.3419,32.2901,32.3304,85599.0
2018-05-02 14:00:00,56.21,56.34,56.16,56.33,131845.0,32.3304,32.4051,32.3016,32.3994,131845.0
2018-05-02 14:10:00,56.32,56.33,55.98,55.98,166242.0,32.3936,32.3994,32.1981,32.1981,166242.0
2018-05-02 14:20:00,55.99,56.02,55.87,55.97,149895.0,32.2038,32.2211,32.1348,32.1923,149895.0
2018-05-02 14:30:00,55.95,55.95,55.8,55.8,97517.0,32.1808,32.1808,32.0945,32.0945,97517.0
2018-05-02 14:40:00,55.8,55.86,55.77,55.84,132852.0,32.0945,32.1291,32.0773,32.1175,132852.0
2018-05-02 14:50:00,55.84,55.86,55.74,55.75,112513.0,32.1175,32.1291,32.06,32.0658,112513.0
2018-05-02 15:00:00,55.76,55.77,55.67,55.71,98656.0,32.0715,32.0773,32.0198,32.0428,98656.0
2018-05-02 15:10:00,55.71,55.71,55.6,55.62,133315.0,32.0428,32.0428,31.9795,31.991,133315.0
2018-05-02 15:20:00,55.63,55.63,55.51,55.56,148753.0,31.9968,31.9968,31.9277,31.9565,148753.0
2018-05-02 15:30:00,55.57,55.58,55.51,55.55,186275.0,31.9623,31.968,31.9277,31.9507,186275.0
2018-05-02 15:40:00,55.55,55.68,55.42,55.49,381668.0,31.9507,32.0255,31.876,31.9162,381668.0
2018-05-02 15:50:00,55.48,55.72,55.46,55.69,543250.0,31.9105,32.0485,31.899,32.0313,543250.0
2018-05-03 09:30:00,55.71,55.92,55.62,55.89,189407.0,32.0428,32.1636,31.991,32.1463,189407.0
2018-05-03 09:40:00,55.89,55.98,55.78,55.97,104204.0,32.1463,32.1981,32.083,32.1923,104204.0
2018-05-03 09:50:00,55.96,56.0,55.74,55.83,85047.0,32.1866,32.2096,32.06,32.1118,85047.0
2018-05-03 10:00:00,55.82,55.98,55.65,55.84,176675.0,32.106,32.1981,32.0083,32.1175,176675.0
2018-05-03 10:10:00,55.83,55.85,55.71,55.85,107384.0,32.1118,32.1233,32.0428,32.1233,107384.0
2018-05-03 10:20:00,55.86,55.94,55.76,55.87,112390.0,32.1291,32.1751,32.0715,32.1348,112390.0
2018-05-03 10:30:00,55.86,55.87,55.71,55.75,120058.0,32.1291,32.1348,32.0428,32.0658,120058.0
2018-05-03 10:40:00,55.74,55.99,55.74,55.99,125572.0,32.06,32.2038,32.06,32.2038,125572.0
2018-05-03 10:50:00,55.99,56.04,55.85,56.03,172540.0,32.2038,32.2326,32.1233,32.2268,172540.0
2018-05-03 11:00:00,56.03,56.2,56.03,56.18,144666.0,32.2268,32.3246,32.2268,32.3131,144666.0
2018-05-03 11:10:00,56.17,56.29,56.11,56.15,140926.0,32.3074,32.3764,32.2728,32.2959,140926.0
2018-05-03 11:20:00,56.15,56.21,56.1,56.11,127067.0,32.2959,32.3304,32.2671,32.2728,127067.0
2018-05-03 11:30:00,56.11,56.14,55.98,56.08,103025.0,32.2728,32.2901,32.1981,32.2556,103025.0
2018-05-03 11:40:00,56.08,56.25,56.03,56.23,99554.0,32.2556,32.3534,32.2268,32.3419,99554.0
2018-05-03 11:50:00,56.23,56.38,56.15,56.28,189156.0,32.3419,32.4281,32.2959,32.3706,189156.0
2018-05-03 12:00:00,56.29,56.34,56.24,56.34,123586.0,32.3764,32.4051,32.3476,32.4051,123586.0
2018-05-03 12:10:00,56.34,56.34,56.22,56.32,161165.0,32.4051,32.4051,32.3361,32.3936,161165.0
2018-05-03 12:20:00,56.32,56.35,56.22,56.23,130908.0,32.3936,32.4109,32.3361,32.3419,130908.0
2018-05-03 12:30:00,56.22,56.45,56.21,56.44,114307.0,32.3361,32.4684,32.3304,32.4627,114307.0
2018-05-03 12:40:00,56.44,56.46,56.38,56.41,92639.0,32.4627,32.4742,32.4281,32.4454,92639.0
2018-05-03 12:50:00,56.41,56.55,56.4,56.54,149233.0,32.4454,32.5259,32.4396,32.5202,149233.0
2018-05-03 13:00:00,56.53,56.54,56.42,56.43,87111.0,32.5144,32.5202,32.4511,32.4569,87111.0
2018-05-03 13:10:00,56.42,56.58,56.41,56.47,120053.0,32.4511,32.5432,32.4454,32.4799,120053.0
2018-05-03 13:20:00,56.47,56.48,56.37,56.41,104399.0,32.4799,32.4857,32.4224,32.4454,104399.0
2018-05-03 13:30:00,56.41,56.75,56.41,56.75,169006.0,32.4454,32.641,32.4454,32.641,169006.0
2018-05-03 13:40:00,56.75,56.79,56.6,56.65,180812.0,32.641,32.664,32.5547,32.5834,180812.0
2018-05-03 13:50:00,56.64,56.65,56.53,56.54,130653.0,32.5777,32.5834,32.5144,32.5202,130653.0
2018-05-03 14:00:00,56.54,56.54,56.39,56.44,123881.0,32.5202,32.5202,32.4339,32.4627,123881.0
2018-05-03 14:10:00,56.45,56.45,56.36,56.37,111598.0,32.4684,32.4684,32.4166,32.4224,111598.0
2018-05-03 14:20:00,56.36,56.39,56.3,56.36,101494.0,32.4166,32.4339,32.3821,32.4166,101494.0
2018-05-03 14:30:00,56.37,56.43,56.28,56.32,144379.0,32.4224,32.4569,32.3706,32.3936,144379.0
2018-05-03 14:40:00,56.32,56.33,56.21,56.24,111839.0,32.3936,32.3994,32.3304,32.3476,111839.0
2018-05-03 14:50:00,56.24,56.24,56.16,56.23,84421.0,32.3476,32.3476,32.3016,32.3419,84421.0
2018-05-03 15:00:00,56.23,56.33,56.21,56.23,153956.0,32.3419,32.3994,32.3304,32.3419,153956.0
2018-05-03 15:10:00,56.23,56.33,56.23,56.28,231032.0,32.3419,32.3994,32.3419,32.3706,231032.0
2018-05-03 15:20:00,56.27,56.28,56.15,56.2,136988.0,32.3649,32.3706,32.2959,32.3246,136988.0
2018-05-03 15:30:00,56.19,56.25,56.16,56.18,129771.0,32.3189,32.3534,32.3016,32.3131,129771.0
2018-05-03 15:40:00,56.17,56.27,56.15,56.25,219723.0,32.3074,32.3649,32.2959,32.3534,219723.0
2018-05-03 15:50:00,56.25,56.36,56.21,56.36,460472.0,32.3534,32.4166,32.3304,32.4166,460472.0
2018-05-04 09:30:00,56.15,56.72,56.15,56.7,188080.0,32.2959,32.6237,32.2959,32.6122,188080.0
2018-05-04 09:40:00,56.7,56.77,56.63,56.75,111236.0,32.6122,32.6525,32.5719,32.641,111236.0
2018-05-04 09:50:00,56.75,56.75,56.53,56.6,117739.0,32.641,32.641,32.5144,32.5547,117739.0
2018-05-04 10:00:00,56.59,56.62,56.34,56.34,130416.0,32.5489,32.5662,32.4051,32.4051,130416.0
2018-05-04 10:10:00,56.34,56.35,56.2,56.31,151402.0,32.4051,32.4109,32.3246,32.3879,151402.0
2018-05-04 10:20:00,56.31,56.44,56.24,56.43,148900.0,32.3879,32.4627,32.3476,32.4569,148900.0
2018-05-04 10:30:00,56.43,56.5,56.39,56.39,171008.0,32.4569,32.4972,32.4339,32.4339,171008.0
2018-05-04 10:40:00,56.39,56.58,56.37,56.58,107514.0,32.4339,32.5432,32.4224,32.5432,107514.0
2018-05-04 10:50:00,56.57,56.61,56.42,56.43,97059.0,32.5374,32.5604,32.4511,32.4569,97059.0
2018-05-04 11:00:00,56.44,56.55,56.41,56.54,149103.0,32.4627,32.5259,32.4454,32.5202,149103.0
2018-05-04 11:10:00,56.55,56.55,56.37,56.4,77601.0,32.5259,32.5259,32.4224,32.4396,77601.0
2018-05-04 11:20:00,56.41,56.44,56.38,56.42,123228.0,32.4454,32.4627,32.4281,32.4511,123228.0
2018-05-04 11:30:00,56.43,56.53,56.41,56.47,98208.0,32.4569,32.5144,32.4454,32.4799,98208.0
2018-05-04 11:40:00,56.47,56.51,56.41,56.45,130561.0,32.4799,32.5029,32.4454,32.4684,130561.0
2018-05-04 11:50:00,56.45,56.46,56.35,56.41,120148.0,32.4684,32.4742,32.4109,32.4454,120148.0
2018-05-04 12:00:00,56.41,56.44,56.36,56.41,95020.0,32.4454,32.4627,32.4166,32.4454,95020.0
2018-05-04 12:10:00,56.42,56.44,56.37,56.43,95932.0,32.4511,32.4627,32.4224,32.4569,95932.0
2018-05-04 12:20:00,56.43,56.47,56.39,56.47,60394.0,32.4569,32.4799,32.4339,32.4799,60394.0
2018-05-04 12:30:00,56.47,56.49,56.38,56.41,113233.0,32.4799,32.4914,32.4281,32.4454,113233.0
2018-05-04 12:40:00,56.41,56.42,56.3,56.33,302729.0,32.4454,32.4511,32.3821,32.3994,302729.0
2018-05-04 12:50:00,56.33,56.51,56.32,56.45,126458.0,32.3994,32.5029,32.3936,32.4684,126458.0
2018-05-04 13:00:00,56.45,56.56,56.43,56.55,77796.0,32.4684,32.5317,32.4569,32.5259,77796.0
2018-05-04 13:10:00,56.55,56.58,56.53,56.57,163610.0,32.5259,32.5432,32.5144,32.5374,163610.0
2018-05-04 13:20:00,56.58,56.64,56.57,56.58,99457.0,32.5432,32.5777,32.5374,32.5432,99457.0
2018-05-04 13:30:00,56.58,56.66,56.57,56.64,87332.0,32.5432,32.5892,32.5374,32.5777,87332.0
2018-05-04 13:40:00,56.64,56.64,56.56,56.58,88178.0,32.5777,32.5777,32.5317,32.5432,88178.0
2018-05-04 13:50:00,56.59,56.66,56.58,56.59,79304.0,32.5489,32.5892,32.5432,32.5489,79304.0
2018-05-04 14:00:00,56.59,56.63,56.55,56.59,76214.0,32.5489,32.5719,32.5259,32.5489,76214.0
2018-05-04 14:10:00,56.59,56.6,56.53,56.55,58881.0,32.5489,32.5547,32.5144,32.5259,58881.0
2018-05-04 14:20:00,56.56,56.66,56.53,56.65,118406.0,32.5317,32.5892,32.5144,32.5834,118406.0
2018-05-04 14:30:00,56.65,56.74,56.65,56.67,184196.0,32.5834,32.6352,32.5834,32.5949,184196.0
2018-05-04 14:40:00,56.68,56.73,56.66,56.72,101627.0,32.6007,32.6295,32.5892,32.6237,101627.0
2018-05-04 14:50:00,56.72,56.73,56.6,56.65,85062.0,32.6237,32.6295,32.5547,32.5834,85062.0
2018-05-04 15:00:00,56.65,56.67,56.51,56.58,99954.0,32.5834,32.5949,32.5029,32.5432,99954.0
2018-05-04 15:10:00,56.57,56.58,56.52,56.54,135500.0,32.5374,32.5432,32.5087,32.5202,135500.0
2018-05-04 15:20:00,56.53,56.56,56.49,56.49,94100.0,32.5144,32.5317,32.4914,32.4914,94100.0
2018-05-04 15:30:00,56.5,56.51,56.34,56.34,172674.0,32.4972,32.5029,32.4051,32.4051,172674.0
2018-05-04 15:40:00,56.35,56.36,56.28,56.28,232533.0,32.4109,32.4166,32.3706,32.3706,232533.0
2018-05-04 15:50:00,56.28,56.28,56.19,56.28,502377.0,32.3706,32.3706,32.3189,32.3706,502377.0
2018-05-07 09:30:00,56.26,56.39,56.17,56.17,277581.0,32.3591,32.4339,32.3074,32.3074,277581.0
2018-05-07 09:40:00,56.17,56.2,56.05,56.11,183056.0,32.3074,32.3246,32.2383,32.2728,183056.0
2018-05-07 09:50:00,56.11,56.15,55.96,56.07,181814.0,32.2728,32.2959,32.1866,32.2498,181814.0
2018-05-07 10:00:00,56.07,56.08,55.92,55.93,121208.0,32.2498,32.2556,32.1636,32.1693,121208.0
2018-05-07 10:10:00,55.94,56.01,55.85,55.91,91093.0,32.1751,32.2153,32.1233,32.1578,91093.0
2018-05-07 10:20:00,55.91,55.98,55.86,55.88,88852.0,32.1578,32.1981,32.1291,32.1406,88852.0
2018-05-07 10:30:00,55.88,55.95,55.85,55.86,188065.0,32.1406,32.1808,32.1233,32.1291,188065.0
2018-05-07 10:40:00,55.87,55.9,55.84,55.86,79309.0,32.1348,32.1521,32.1175,32.1291,79309.0
2018-05-07 10:50:00,55.86,55.87,55.77,55.79,89518.0,32.1291,32.1348,32.0773,32.0888,89518.0
2018-05-07 11:00:00,55.79,55.81,55.71,55.81,90954.0,32.0888,32.1003,32.0428,32.1003,90954.0
2018-05-07 11:10:00,55.82,55.9,55.82,55.84,90901.0,32.106,32.1521,32.106,32.1175,90901.0
2018-05-07 11:20:00,55.84,55.95,55.84,55.94,120732.0,32.1175,32.1808,32.1175,32.1751,120732.0
2018-05-07 11:30:00,55.94,56.07,55.92,56.07,144561.0,32.1751,32.2498,32.1636,32.2498,144561.0
2018-05-07 11:40:00,56.08,56.09,56.0,56.02,85586.0,32.2556,32.2613,32.2096,32.2211,85586.0
2018-05-07 11:50:00,56.02,56.05,55.94,55.95,73424.0,32.2211,32.2383,32.1751,32.1808,73424.0
2018-05-07 12:00:00,55.95,55.95,55.86,55.88,63362.0,32.1808,32.1808,32.1291,32.1406,63362.0
2018-05-07 12:10:00,55.88,55.95,55.86,55.91,48697.0,32.1406,32.1808,32.1291,32.1578,48697.0
2018-05-07 12:20:00,55.91,55.96,55.89,55.94,68109.0,32.1578,32.1866,32.1463,32.1751,68109.0
2018-05-07 12:30:00,55.95,55.97,55.93,55.93,61566.0,32.1808,32.1923,32.1693,32.1693,61566.0
2018-05-07 12:40:00,55.94,55.95,55.88,55.9,53015.0,32.1751,32.1808,32.1406,32.1521,53015.0
2018-05-07 12:50:00,55.9,55.91,55.83,55.84,58615.0,32.1521,32.1578,32.1118,32.1175,58615.0
2018-05-07 13:00:00,55.84,55.87,55.78,55.82,44015.0,32.1175,32.1348,32.083,32.106,44015.0
2018-05-07 13:10:00,55.82,55.85,55.82,55.82,69739.0,32.106,32.1233,32.106,32.106,69739.0
2018-05-07 13:20:00,55.82,55.84,55.77,55.82,57066.0,32.106,32.1175,32.0773,32.106,57066.0
2018-05-07 13:30:00,55.83,55.84,55.76,55.81,86219.0,32.1118,32.1175,32.0715,32.1003,86219.0
2018-05-07 13:40:00,55.81,55.83,55.77,55.78,33780.0,32.1003,32.1118,32.0773,32.083,33780.0
2018-05-07 13:50:00,55.78,55.82,55.77,55.8,90995.0,32.083,32.106,32.0773,32.0945,90995.0
2018-05-07 14:00:00,55.81,55.82,55.78,55.81,80106.0,32.1003,32.106,32.083,32.1003,80106.0
2018-05-07 14:10:00,55.8,55.85,55.78,55.85,83078.0,32.0945,32.1233,32.083,32.1233,83078.0
2018-05-07 14:20:00,55.84,55.94,55.84,55.91,107679.0,32.1175,32.1751,32.1175,32.1578,107679.0
2018-05-07 14:30:00,55.9,55.94,55.87,55.88,126327.0,32.1521,32.1751,32.1348,32.1406,126327.0
2018-05-07 14:40:00,55.88,55.9,55.8,55.81,92524.0,32.1406,32.1521,32.0945,32.1003,92524.0
2018-05-07 14:50:00,55.81,55.82,55.76,55.77,67119.0,32.1003,32.106,32.0715,32.0773,67119.0
2018-05-07 15:00:00,55.77,55.78,55.73,55.74,70569.0,32.0773,32.083,32.0543,32.06,70569.0
2018-05-07 15:10:00,55.74,55.78,55.62,55.64,109245.0,32.06,32.083,31.991,32.0025,109245.0
2018-05-07 15:20:00,55.65,55.66,55.58,55.6,118908.0,32.0083,32.014,31.968,31.9795,118908.0
2018-05-07 15:30:00,55.61,55.72,55.6,55.66,155757.0,31.9853,32.0485,31.9795,32.014,155757.0
2018-05-07 15:40:00,55.66,55.75,55.64,55.73,207268.0,32.014,32.0658,32.0025,32.0543,207268.0
2018-05-07 15:50:00,55.74,55.75,55.7,55.72,393222.0,32.06,32.0658,32.037,32.0485,393222.0
2018-05-08 09:30:00,55.49,55.5,54.86,54.97,413233.0,31.9162,31.922,31.5539,31.6171,413233.0
2018-05-08 09:40:00,54.97,55.27,54.97,55.03,238133.0,31.6171,31.7897,31.6171,31.6517,238133.0
2018-05-08 09:50:00,55.01,55.1,54.9,55.05,285777.0,31.6402,31.6919,31.5769,31.6632,285777.0
2018-05-08 10:00:00,55.05,55.05,54.9,54.92,115096.0,31.6632,31.6632,31.5769,31.5884,115096.0
2018-05-08 10:10:00,54.92,55.15,54.88,55.14,162724.0,31.5884,31.7207,31.5654,31.7149,162724.0
2018-05-08 10:20:00,55.13,55.14,55.05,55.1,242104.0,31.7092,31.7149,31.6632,31.6919,242104.0
2018-05-08 10:30:00,55.1,55.21,55.09,55.21,123079.0,31.6919,31.7552,31.6862,31.7552,123079.0
2018-05-08 10:40:00,55.21,55.32,55.19,55.3,187640.0,31.7552,31.8185,31.7437,31.807,187640.0
2018-05-08 10:50:00,55.3,55.31,55.15,55.16,132648.0,31.807,31.8127,31.7207,31.7264,132648.0
2018-05-08 11:00:00,55.15,55.23,55.14,55.16,125749.0,31.7207,31.7667,31.7149,31.7264,125749.0
2018-05-08 11:10:00,55.15,55.28,55.13,55.28,152022.0,31.7207,31.7955,31.7092,31.7955,152022.0
2018-05-08 11:20:00,55.28,55.39,55.27,55.3,121367.0,31.7955,31.8587,31.7897,31.807,121367.0
2018-05-08 11:30:00,55.3,55.3,55.09,55.11,101579.0,31.807,31.807,31.6862,31.6977,101579.0
2018-05-08 11:40:00,55.1,55.14,55.0,55.02,93508.0,31.6919,31.7149,31.6344,31.6459,93508.0
2018-05-08 11:50:00,55.02,55.04,54.95,54.98,137109.0,31.6459,31.6574,31.6056,31.6229,137109.0
2018-05-08 12:00:00,54.99,55.11,54.99,55.06,71534.0,31.6287,31.6977,31.6287,31.6689,71534.0
2018-05-08 12:10:00,55.05,55.13,55.03,55.08,69287.0,31.6632,31.7092,31.6517,31.6804,69287.0
2018-05-08 12:20:00,55.09,55.12,54.89,54.9,110612.0,31.6862,31.7034,31.5711,31.5769,110612.0
2018-05-08 12:30:00,54.91,54.96,54.86,54.91,108250.0,31.5826,31.6114,31.5539,31.5826,108250.0
2018-05-08 12:40:00,54.91,54.95,54.86,54.87,82083.0,31.5826,31.6056,31.5539,31.5596,82083.0
2018-05-08 12:50:00,54.87,54.96,54.83,54.85,103234.0,31.5596,31.6114,31.5366,31.5481,103234.0
2018-05-08 13:00:00,54.85,54.88,54.79,54.79,90299.0,31.5481,31.5654,31.5136,31.5136,90299.0
2018-05-08 13:10:00,54.79,54.82,54.73,54.79,125834.0,31.5136,31.5309,31.4791,31.5136,125834.0
2018-05-08 13:20:00,54.78,54.93,54.76,54.9,79339.0,31.5079,31.5941,31.4964,31.5769,79339.0
2018-05-08 13:30:00,54.9,54.99,54.82,54.82,74201.0,31.5769,31.6287,31.5309,31.5309,74201.0
2018-05-08 13:40:00,54.82,54.94,54.81,54.88,63038.0,31.5309,31.5999,31.5251,31.5654,63038.0
2018-05-08 13:50:00,54.87,54.92,54.86,54.9,78252.0,31.5596,31.5884,31.5539,31.5769,78252.0
2018-05-08 14:00:00,54.9,54.96,54.85,54.88,99276.0,31.5769,31.6114,31.5481,31.5654,99276.0
2018-05-08 14:10:00,54.87,54.88,54.75,54.8,153800.0,31.5596,31.5654,31.4906,31.5194,153800.0
2018-05-08 14:20:00,54.8,55.03,54.76,55.0,293302.0,31.5194,31.6517,31.4964,31.6344,293302.0
2018-05-08 14:30:00,55.0,55.07,54.93,54.95,96206.0,31.6344,31.6747,31.5941,31.6056,96206.0
2018-05-08 14:40:00,54.95,54.96,54.84,54.96,141779.0,31.6056,31.6114,31.5424,31.6114,141779.0
2018-05-08 14:50:00,54.95,55.07,54.93,55.0,102894.0,31.6056,31.6747,31.5941,31.6344,102894.0
2018-05-08 15:00:00,55.01,55.15,54.98,55.13,136028.0,31.6402,31.7207,31.6229,31.7092,136028.0
2018-05-08 15:10:00,55.12,55.19,55.06,55.15,122764.0,31.7034,31.7437,31.6689,31.7207,122764.0
2018-05-08 15:20:00,55.15,55.2,55.13,55.19,136137.0,31.7207,31.7494,31.7092,31.7437,136137.0
2018-05-08 15:30:00,55.19,55.27,55.18,55.26,146448.0,31.7437,31.7897,31.7379,31.7839,146448.0
2018-05-08 15:40:00,55.26,55.27,55.11,55.16,284475.0,31.7839,31.7897,31.6977,31.7264,284475.0
2018-05-08 15:50:00,55.16,55.31,55.15,55.28,693074.0,31.7264,31.8127,31.7207,31.7955,693074.0
2018-05-09 09:30:00,55.38,55.95,55.16,55.75,303489.0,31.853,32.1808,31.7264,32.0658,303489.0
2018-05-09 09:40:00,55.75,56.09,55.71,56.07,154069.0,32.0658,32.2613,32.0428,32.2498,154069.0
2018-05-09 09:50:00,56.06,56.06,55.77,55.96,149166.0,32.2441,32.2441,32.0773,32.1866,149166.0
2018-05-09 10:00:00,55.97,56.1,55.92,55.99,181864.0,32.1923,32.2671,32.1636,32.2038,181864.0
2018-05-09 10:10:00,56.0,56.05,55.66,55.66,137180.0,32.2096,32.2383,32.014,32.014,137180.0
2018-05-09 10:20:00,55.66,55.74,55.61,55.63,106429.0,32.014,32.06,31.9853,31.9968,106429.0
2018-05-09 10:30:00,55.63,55.82,55.55,55.71,132179.0,31.9968,32.106,31.9507,32.0428,132179.0
2018-05-09 10:40:00,55.72,55.8,55.66,55.8,119782.0,32.0485,32.0945,32.014,32.0945,119782.0
2018-05-09 10:50:00,55.8,55.97,55.78,55.93,92599.0,32.0945,32.1923,32.083,32.1693,92599.0
2018-05-09 11:00:00,55.95,55.96,55.83,55.87,110030.0,32.1808,32.1866,32.1118,32.1348,110030.0
2018-05-09 11:10:00,55.87,55.92,55.82,55.87,105324.0,32.1348,32.1636,32.106,32.1348,105324.0
2018-05-09 11:20:00,55.88,56.04,55.87,56.02,87969.0,32.1406,32.2326,32.1348,32.2211,87969.0
2018-05-09 11:30:00,56.02,56.12,56.02,56.11,104468.0,32.2211,32.2786,32.2211,32.2728,104468.0
2018-05-09 11:40:00,56.11,56.12,55.93,55.94,114079.0,32.2728,32.2786,32.1693,32.1751,114079.0
2018-05-09 11:50:00,55.94,56.06,55.91,56.03,78484.0,32.1751,32.2441,32.1578,32.2268,78484.0
2018-05-09 12:00:00,56.03,56.04,55.93,55.96,63307.0,32.2268,32.2326,32.1693,32.1866,63307.0
2018-05-09 12:10:00,55.96,56.12,55.95,56.09,107685.0,32.1866,32.2786,32.1808,32.2613,107685.0
2018-05-09 12:20:00,56.08,56.17,56.06,56.16,75622.0,32.2556,32.3074,32.2441,32.3016,75622.0
2018-05-09 12:30:00,56.16,56.21,56.13,56.17,99672.0,32.3016,32.3304,32.2843,32.3074,99672.0
2018-05-09 12:40:00,56.18,56.35,56.15,56.35,112519.0,32.3131,32.4109,32.2959,32.4109,112519.0
2018-05-09 12:50:00,56.35,56.42,56.31,56.42,94493.0,32.4109,32.4511,32.3879,32.4511,94493.0
2018-05-09 13:00:00,56.43,56.46,56.31,56.37,99838.0,32.4569,32.4742,32.3879,32.4224,99838.0
2018-05-09 13:10:00,56.38,56.42,56.33,56.39,103977.0,32.4281,32.4511,32.3994,32.4339,103977.0
2018-05-09 13:20:00,56.39,56.4,56.29,56.3,120152.0,32.4339,32.4396,32.3764,32.3821,120152.0
2018-05-09 13:30:00,56.31,56.35,56.21,56.22,76509.0,32.3879,32.4109,32.3304,32.3361,76509.0
2018-05-09 13:40:00,56.24,56.31,56.21,56.27,81247.0,32.3476,32.3879,32.3304,32.3649,81247.0
2018-05-09 13:50:00,56.27,56.27,56.16,56.18,77313.0,32.3649,32.3649,32.3016,32.3131,77313.0
2018-05-09 14:00:00,56.17,56.19,56.11,56.15,57438.0,32.3074,32.3189,32.2728,32.2959,57438.0
2018-05-09 14:10:00,56.15,56.16,56.06,56.09,76519.0,32.2959,32.3016,32.2441,32.2613,76519.0
2018-05-09 14:20:00,56.09,56.1,55.97,56.02,69377.0,32.2613,32.2671,32.1923,32.2211,69377.0
2018-05-09 14:30:00,56.02,56.04,55.99,56.01,77754.0,32.2211,32.2326,32.2038,32.2153,77754.0
2018-05-09 14:40:00,56.01,56.08,56.01,56.03,77985.0,32.2153,32.2556,32.2153,32.2268,77985.0
2018-05-09 14:50:00,56.04,56.06,55.99,56.05,75848.0,32.2326,32.2441,32.2038,32.2383,75848.0
2018-05-09 15:00:00,56.05,56.07,55.99,56.03,86585.0,32.2383,32.2498,32.2038,32.2268,86585.0
2018-05-09 15:10:00,56.03,56.04,55.91,55.93,107741.0,32.2268,32.2326,32.1578,32.1693,107741.0
2018-05-09 15:20:00,55.93,55.94,55.88,55.92,107427.0,32.1693,32.1751,32.1406,32.1636,107427.0
2018-05-09 15:30:00,55.93,55.94,55.82,55.86,144886.0,32.1693,32.1751,32.106,32.1291,144886.0
2018-05-09 15:40:00,55.86,55.93,55.8,55.89,325801.0,32.1291,32.1693,32.0945,32.1463,325801.0
2018-05-09 15:50:00,55.89,55.94,55.81,55.93,500646.0,32.1463,32.1751,32.1003,32.1693,500646.0
2018-05-10 09:30:00,56.0,56.31,56.0,56.3,140021.0,32.2096,32.3879,32.2096,32.3821,140021.0
2018-05-10 09:40:00,56.31,56.53,56.31,56.49,76372.0,32.3879,32.5144,32.3879,32.4914,76372.0
2018-05-10 09:50:00,56.52,56.53,56.35,56.49,88985.0,32.5087,32.5144,32.4109,32.4914,88985.0
2018-05-10 10:00:00,56.49,56.5,56.29,56.3,86985.0,32.4914,32.4972,32.3764,32.3821,86985.0
2018-05-10 10:10:00,56.3,56.3,56.21,56.25,122658.0,32.3821,32.3821,32.3304,32.3534,122658.0
2018-05-10 10:20:00,56.24,56.41,56.19,56.4,55447.0,32.3476,32.4454,32.3189,32.4396,55447.0
2018-05-10 10:30:00,56.4,56.48,56.4,56.45,76858.0,32.4396,32.4857,32.4396,32.4684,76858.0
2018-05-10 10:40:00,56.46,56.52,56.35,56.38,82945.0,32.4742,32.5087,32.4109,32.4281,82945.0
2018-05-10 10:50:00,56.37,56.43,56.35,56.39,68151.0,32.4224,32.4569,32.4109,32.4339,68151.0
2018-05-10 11:00:00,56.4,56.52,56.38,56.41,62985.0,32.4396,32.5087,32.4281,32.4454,62985.0
2018-05-10 11:10:00,56.41,56.43,56.35,56.42,62049.0,32.4454,32.4569,32.4109,32.4511,62049.0
2018-05-10 11:20:00,56.41,56.43,56.37,56.37,113506.0,32.4454,32.4569,32.4224,32.4224,113506.0
2018-05-10 11:30:00,56.38,56.45,56.32,56.37,138534.0,32.4281,32.4684,32.3936,32.4224,138534.0
2018-05-10 11:40:00,56.38,56.42,56.33,56.41,61473.0,32.4281,32.4511,32.3994,32.4454,61473.0
2018-05-10 11:50:00,56.41,56.44,56.34,56.35,224015.0,32.4454,32.4627,32.4051,32.4109,224015.0
2018-05-10 12:00:00,56.34,56.36,56.31,56.33,53296.0,32.4051,32.4166,32.3879,32.3994,53296.0
2018-05-10 12:10:00,56.34,56.4,56.31,56.38,124370.0,32.4051,32.4396,32.3879,32.4281,124370.0
2018-05-10 12:20:00,56.38,56.55,56.35,56.55,83175.0,32.4281,32.5259,32.4109,32.5259,83175.0
2018-05-10 12:30:00,56.54,56.6,56.51,56.58,46665.0,32.5202,32.5547,32.5029,32.5432,46665.0
2018-05-10 12:40:00,56.59,56.59,56.48,56.48,57343.0,32.5489,32.5489,32.4857,32.4857,57343.0
2018-05-10 12:50:00,56.48,56.5,56.36,56.39,96379.0,32.4857,32.4972,32.4166,32.4339,96379.0
2018-05-10 13:00:00,56.38,56.41,56.29,56.32,166589.0,32.4281,32.4454,32.3764,32.3936,166589.0
2018-05-10 13:10:00,56.32,56.36,56.29,56.35,48676.0,32.3936,32.4166,32.3764,32.4109,48676.0
2018-05-10 13:20:00,56.36,56.4,56.27,56.28,48704.0,32.4166,32.4396,32.3649,32.3706,48704.0
2018-05-10 13:30:00,56.28,56.31,56.21,56.22,63644.0,32.3706,32.3879,32.3304,32.3361,63644.0
2018-05-10 13:40:00,56.22,56.23,56.17,56.21,63841.0,32.3361,32.3419,32.3074,32.3304,63841.0
2018-05-10 13:50:00,56.21,56.21,56.17,56.2,40467.0,32.3304,32.3304,32.3074,32.3246,40467.0
2018-05-10 14:00:00,56.21,56.21,56.12,56.16,213331.0,32.3304,32.3304,32.2786,32.3016,213331.0
2018-05-10 14:10:00,56.16,56.29,56.16,56.26,52673.0,32.3016,32.3764,32.3016,32.3591,52673.0
2018-05-10 14:20:00,56.26,56.26,56.16,56.18,37947.0,32.3591,32.3591,32.3016,32.3131,37947.0
2018-05-10 14:30:00,56.18,56.19,56.11,56.14,79711.0,32.3131,32.3189,32.2728,32.2901,79711.0
2018-05-10 14:40:00,56.13,56.19,56.12,56.18,108295.0,32.2843,32.3189,32.2786,32.3131,108295.0
2018-05-10 14:50:00,56.18,56.25,56.15,56.17,45861.0,32.3131,32.3534,32.2959,32.3074,45861.0
2018-05-10 15:00:00,56.18,56.23,56.07,56.08,127118.0,32.3131,32.3419,32.2498,32.2556,127118.0
2018-05-10 15:10:00,56.08,56.13,56.07,56.08,93095.0,32.2556,32.2843,32.2498,32.2556,93095.0
2018-05-10 15:20:00,56.08,56.09,56.04,56.08,72547.0,32.2556,32.2613,32.2326,32.2556,72547.0
2018-05-10 15:30:00,56.08,56.08,56.02,56.04,67852.0,32.2556,32.2556,32.2211,32.2326,67852.0
2018-05-10 15:40:00,56.04,56.08,56.03,56.07,116657.0,32.2326,32.2556,32.2268,32.2498,116657.0
2018-05-10 15:50:00,56.07,56.13,55.98,56.04,591006.0,32.2498,32.2843,32.1981,32.2326,591006.0
2018-05-11 09:30:00,55.87,56.33,55.87,56.18,266505.0,32.1348,32.3994,32.1348,32.3131,266505.0
2018-05-11 09:40:00,56.18,56.2,56.03,56.09,181448.0,32.3131,32.3246,32.2268,32.2613,181448.0
2018-05-11 09:50:00,56.1,56.16,56.0,56.05,212808.0,32.2671,32.3016,32.2096,32.2383,212808.0
2018-05-11 10:00:00,56.05,56.08,55.78,55.82,106632.0,32.2383,32.2556,32.083,32.106,106632.0
2018-05-11 10:10:00,55.83,55.86,55.68,55.69,118521.0,32.1118,32.1291,32.0255,32.0313,118521.0
2018-05-11 10:20:00,55.69,55.9,55.67,55.88,108718.0,32.0313,32.1521,32.0198,32.1406,108718.0
2018-05-11 10:30:00,55.88,56.12,55.86,56.09,79117.0,32.1406,32.2786,32.1291,32.2613,79117.0
2018-05-11 10:40:00,56.1,56.14,56.0,56.01,660646.0,32.2671,32.2901,32.2096,32.2153,660646.0
2018-05-11 10:50:00,56.0,56.02,55.93,56.0,127459.0,32.2096,32.2211,32.1693,32.2096,127459.0
2018-05-11 11:00:00,55.99,56.04,55.96,55.97,149717.0,32.2038,32.2326,32.1866,32.1923,149717.0
2018-05-11 11:10:00,55.97,56.02,55.93,55.97,149490.0,32.1923,32.2211,32.1693,32.1923,149490.0
2018-05-11 11:20:00,55.97,56.04,55.94,55.94,160628.0,32.1923,32.2326,32.1751,32.1751,160628.0
2018-05-11 11:30:00,55.94,55.95,55.82,55.86,100364.0,32.1751,32.1808,32.106,32.1291,100364.0
2018-05-11 11:40:00,55.86,55.86,55.68,55.68,97308.0,32.1291,32.1291,32.0255,32.0255,97308.0
2018-05-11 11:50:00,55.68,55.68,55.56,55.61,87215.0,32.0255,32.0255,31.9565,31.9853,87215.0
2018-05-11 12:00:00,55.62,55.66,55.54,55.57,232012.0,31.991,32.014,31.945,31.9623,232012.0
2018-05-11 12:10:00,55.58,55.59,55.47,55.53,143183.0,31.968,31.9738,31.9047,31.9392,143183.0
2018-05-11 12:20:00,55.52,55.52,55.33,55.37,184761.0,31.9335,31.9335,31.8242,31.8472,184761.0
2018-05-11 12:30:00,55.37,55.45,55.33,55.38,207654.0,31.8472,31.8932,31.8242,31.853,207654.0
2018-05-11 12:40:00,55.39,55.41,55.33,55.38,109638.0,31.8587,31.8702,31.8242,31.853,109638.0
2018-05-11 12:50:00,55.37,55.39,55.32,55.32,130581.0,31.8472,31.8587,31.8185,31.8185,130581.0
2018-05-11 13:00:00,55.32,55.39,55.25,55.27,220393.0,31.8185,31.8587,31.7782,31.7897,220393.0
2018-05-11 13:10:00,55.28,55.33,55.2,55.23,166939.0,31.7955,31.8242,31.7494,31.7667,166939.0
2018-05-11 13:20:00,55.23,55.31,55.23,55.27,72536.0,31.7667,31.8127,31.7667,31.7897,72536.0
2018-05-11 13:30:00,55.27,55.32,55.21,55.22,141130.0,31.7897,31.8185,31.7552,31.7609,141130.0
2018-05-11 13:40:00,55.21,55.22,55.11,55.18,166823.0,31.7552,31.7609,31.6977,31.7379,166823.0
2018-05-11 13:50:00,55.19,55.28,55.15,55.27,227989.0,31.7437,31.7955,31.7207,31.7897,227989.0
2018-05-11 14:00:00,55.27,55.3,55.15,55.15,160717.0,31.7897,31.807,31.7207,31.7207,160717.0
2018-05-11 14:10:00,55.15,55.16,55.07,55.12,261384.0,31.7207,31.7264,31.6747,31.7034,261384.0
2018-05-11 14:20:00,55.11,55.24,55.1,55.21,240768.0,31.6977,31.7724,31.6919,31.7552,240768.0
2018-05-11 14:30:00,55.21,55.3,55.18,55.26,130798.0,31.7552,31.807,31.7379,31.7839,130798.0
2018-05-11 14:40:00,55.26,55.32,55.23,55.27,85596.0,31.7839,31.8185,31.7667,31.7897,85596.0
2018-05-11 14:50:00,55.27,55.34,55.23,55.32,99306.0,31.7897,31.83,31.7667,31.8185,99306.0
2018-05-11 15:00:00,55.31,55.31,55.24,55.28,157528.0,31.8127,31.8127,31.7724,31.7955,157528.0
2018-05-11 15:10:00,55.28,55.29,55.23,55.24,99473.0,31.7955,31.8012,31.7667,31.7724,99473.0
2018-05-11 15:20:00,55.25,55.25,55.21,55.24,156593.0,31.7782,31.7782,31.7552,31.7724,156593.0
2018-05-11 15:30:00,55.25,55.34,55.23,55.3,235315.0,31.7782,31.83,31.7667,31.807,235315.0
2018-05-11 15:40:00,55.3,55.3,55.15,55.18,306987.0,31.807,31.807,31.7207,31.7379,306987.0
2018-05-11 15:50:00,55.18,55.23,55.11,55.17,842153.0,31.7379,31.7667,31.6977,31.7322,842153.0
2018-05-14 09:30:00,55.21,55.35,54.96,55.15,596424.0,31.7552,31.8357,31.6114,31.7207,596424.0
2018-05-14 09:40:00,55.16,55.41,55.1,55.37,175914.0,31.7264,31.8702,31.6919,31.8472,175914.0
2018-05-14 09:50:00,55.36,55.52,55.27,55.47,156203.0,31.8415,31.9335,31.7897,31.9047,156203.0
2018-05-14 10:00:00,55.47,55.56,55.41,55.56,112463.0,31.9047,31.9565,31.8702,31.9565,112463.0
2018-05-14 10:10:00,55.56,55.65,55.5,55.51,114240.0,31.9565,32.0083,31.922,31.9277,114240.0
2018-05-14 10:20:00,55.5,55.51,55.28,55.3,134851.0,31.922,31.9277,31.7955,31.807,134851.0
2018-05-14 10:30:00,55.31,55.35,55.26,55.27,108796.0,31.8127,31.8357,31.7839,31.7897,108796.0
2018-05-14 10:40:00,55.27,55.38,55.26,55.32,105582.0,31.7897,31.853,31.7839,31.8185,105582.0
2018-05-14 10:50:00,55.33,55.33,55.14,55.15,103674.0,31.8242,31.8242,31.7149,31.7207,103674.0
2018-05-14 11:00:00,55.14,55.27,55.12,55.23,135311.0,31.7149,31.7897,31.7034,31.7667,135311.0
2018-05-14 11:10:00,55.23,55.26,55.15,55.21,87400.0,31.7667,31.7839,31.7207,31.7552,87400.0
2018-05-14 11:20:00,55.22,55.25,55.16,55.21,172247.0,31.7609,31.7782,31.7264,31.7552,172247.0
2018-05-14 11:30:00,55.22,55.27,55.18,55.18,137984.0,31.7609,31.7897,31.7379,31.7379,137984.0
2018-05-14 11:40:00,55.18,55.23,55.14,55.18,90268.0,31.7379,31.7667,31.7149,31.7379,90268.0
2018-05-14 11:50:00,55.18,55.25,55.16,55.23,120379.0,31.7379,31.7782,31.7264,31.7667,120379.0
2018-05-14 12:00:00,55.22,55.34,55.2,55.31,112864.0,31.7609,31.83,31.7494,31.8127,112864.0
2018-05-14 12:10:00,55.3,55.31,55.2,55.24,68301.0,31.807,31.8127,31.7494,31.7724,68301.0
2018-05-14 12:20:00,55.25,55.27,55.17,55.26,69407.0,31.7782,31.7897,31.7322,31.7839,69407.0
2018-05-14 12:30:00,55.26,55.32,55.2,55.2,62778.0,31.7839,31.8185,31.7494,31.7494,62778.0
2018-05-14 12:40:00,55.21,55.23,55.18,55.22,58478.0,31.7552,31.7667,31.7379,31.7609,58478.0
2018-05-14 12:50:00,55.21,55.25,55.16,55.17,71097.0,31.7552,31.7782,31.7264,31.7322,71097.0
2018-05-14 13:00:00,55.17,55.24,55.13,55.19,124540.0,31.7322,31.7724,31.7092,31.7437,124540.0
2018-05-14 13:10:00,55.2,55.24,55.17,55.18,111554.0,31.7494,31.7724,31.7322,31.7379,111554.0
2018-05-14 13:20:00,55.19,55.23,55.16,55.21,70284.0,31.7437,31.7667,31.7264,31.7552,70284.0
2018-05-14 13:30:00,55.21,55.26,55.15,55.25,75890.0,31.7552,31.7839,31.7207,31.7782,75890.0
2018-05-14 13:40:00,55.25,55.28,55.24,55.25,70592.0,31.7782,31.7955,31.7724,31.7782,70592.0
2018-05-14 13:50:00,55.25,55.26,55.15,55.18,119758.0,31.7782,31.7839,31.7207,31.7379,119758.0
2018-05-14 14:00:00,55.18,55.18,55.07,55.09,87386.0,31.7379,31.7379,31.6747,31.6862,87386.0
2018-05-14 14:10:00,55.09,55.12,55.07,55.08,86160.0,31.6862,31.7034,31.6747,31.6804,86160.0
2018-05-14 14:20:00,55.08,55.12,55.05,55.08,84506.0,31.6804,31.7034,31.6632,31.6804,84506.0
2018-05-14 14:30:00,55.08,55.11,55.06,55.07,117254.0,31.6804,31.6977,31.6689,31.6747,117254.0
2018-05-14 14:40:00,55.07,55.13,55.05,55.05,134398.0,31.6747,31.7092,31.6632,31.6632,134398.0
2018-05-14 14:50:00,55.05,55.07,55.03,55.03,92260.0,31.6632,31.6747,31.6517,31.6517,92260.0
2018-05-14 15:00:00,55.03,55.14,55.02,55.12,129148.0,31.6517,31.7149,31.6459,31.7034,129148.0
2018-05-14 15:10:00,55.12,55.16,55.07,55.08,122595.0,31.7034,31.7264,31.6747,31.6804,122595.0
2018-05-14 15:20:00,55.08,55.13,55.07,55.08,101766.0,31.6804,31.7092,31.6747,31.6804,101766.0
2018-05-14 15:30:00,55.08,55.1,55.04,55.05,130075.0,31.6804,31.6919,31.6574,31.6632,130075.0
2018-05-14 15:40:00,55.05,55.09,54.97,55.01,338199.0,31.6632,31.6862,31.6171,31.6402,338199.0
2018-05-14 15:50:00,55.0,55.06,54.99,55.03,766913.0,31.6344,31.6689,31.6287,31.6517,766913.0
2018-05-15 09:30:00,54.67,54.81,54.46,54.6,435947.0,31.4446,31.5251,31.3238,31.4043,435947.0
2018-05-15 09:40:00,54.6,54.63,53.91,54.12,618421.0,31.4043,31.4216,31.0075,31.1283,618421.0
2018-05-15 09:50:00,54.12,54.37,54.11,54.34,319489.0,31.1283,31.272,31.1225,31.2548,319489.0
2018-05-15 10:00:00,54.35,54.6,54.32,54.52,210212.0,31.2605,31.4043,31.2433,31.3583,210212.0
2018-05-15 10:10:00,54.51,54.54,54.36,54.41,124156.0,31.3526,31.3698,31.2663,31.2951,124156.0
2018-05-15 10:20:00,54.4,54.47,54.33,54.36,132910.0,31.2893,31.3296,31.249,31.2663,132910.0
2018-05-15 10:30:00,54.35,54.52,54.35,54.4,117762.0,31.2605,31.3583,31.2605,31.2893,117762.0
2018-05-15 10:40:00,54.41,54.6,54.34,54.59,126481.0,31.2951,31.4043,31.2548,31.3986,126481.0
2018-05-15 10:50:00,54.6,54.66,54.53,54.57,180983.0,31.4043,31.4388,31.3641,31.3871,180983.0
2018-05-15 11:00:00,54.58,54.65,54.47,54.61,204663.0,31.3928,31.4331,31.3296,31.4101,204663.0
2018-05-15 11:10:00,54.6,54.7,54.56,54.59,128044.0,31.4043,31.4619,31.3813,31.3986,128044.0
2018-05-15 11:20:00,54.59,54.59,54.51,54.56,135386.0,31.3986,31.3986,31.3526,31.3813,135386.0
2018-05-15 11:30:00,54.57,54.6,54.48,54.51,172156.0,31.3871,31.4043,31.3353,31.3526,172156.0
2018-05-15 11:40:00,54.51,54.55,54.5,54.54,151928.0,31.3526,31.3756,31.3468,31.3698,151928.0
2018-05-15 11:50:00,54.54,54.57,54.46,54.5,237188.0,31.3698,31.3871,31.3238,31.3468,237188.0
2018-05-15 12:00:00,54.51,54.53,54.42,54.46,142903.0,31.3526,31.3641,31.3008,31.3238,142903.0
2018-05-15 12:10:00,54.45,54.49,54.41,54.47,166723.0,31.3181,31.3411,31.2951,31.3296,166723.0
2018-05-15 12:20:00,54.47,54.59,54.46,54.57,112579.0,31.3296,31.3986,31.3238,31.3871,112579.0
2018-05-15 12:30:00,54.56,54.63,54.55,54.62,87587.0,31.3813,31.4216,31.3756,31.4158,87587.0
2018-05-15 12:40:00,54.62,54.66,54.59,54.64,99303.0,31.4158,31.4388,31.3986,31.4273,99303.0
2018-05-15 12:50:00,54.65,54.68,54.61,54.65,69637.0,31.4331,31.4503,31.4101,31.4331,69637.0
2018-05-15 13:00:00,54.64,54.64,54.55,54.56,72701.0,31.4273,31.4273,31.3756,31.3813,72701.0
2018-05-15 13:10:00,54.56,54.57,54.51,54.56,48988.0,31.3813,31.3871,31.3526,31.3813,48988.0
2018-05-15 13:20:00,54.56,54.61,54.47,54.52,78273.0,31.3813,31.4101,31.3296,31.3583,78273.0
2018-05-15 13:30:00,54.51,54.51,54.41,54.45,62380.0,31.3526,31.3526,31.2951,31.3181,62380.0
2018-05-15 13:40:00,54.46,54.58,54.45,54.55,144958.0,31.3238,31.3928,31.3181,31.3756,144958.0
2018-05-15 13:50:00,54.55,54.56,54.41,54.45,115761.0,31.3756,31.3813,31.2951,31.3181,115761.0
2018-05-15 14:00:00,54.45,54.56,54.4,54.55,92846.0,31.3181,31.3813,31.2893,31.3756,92846.0
2018-05-15 14:10:00,54.55,54.61,54.54,54.59,103752.0,31.3756,31.4101,31.3698,31.3986,103752.0
2018-05-15 14:20:00,54.58,54.61,54.48,54.56,190991.0,31.3928,31.4101,31.3353,31.3813,190991.0
2018-05-15 14:30:00,54.56,54.78,54.55,54.72,186951.0,31.3813,31.5079,31.3756,31.4734,186951.0
2018-05-15 14:40:00,54.72,54.78,54.67,54.68,98091.0,31.4734,31.5079,31.4446,31.4503,98091.0
2018-05-15 14:50:00,54.68,54.75,54.65,54.72,84262.0,31.4503,31.4906,31.4331,31.4734,84262.0
2018-05-15 15:00:00,54.72,54.75,54.61,54.64,178604.0,31.4734,31.4906,31.4101,31.4273,178604.0
2018-05-15 15:10:00,54.63,54.64,54.56,54.6,193770.0,31.4216,31.4273,31.3813,31.4043,193770.0
2018-05-15 15:20:00,54.6,54.61,54.5,54.55,138367.0,31.4043,31.4101,31.3468,31.3756,138367.0
2018-05-15 15:30:00,54.54,54.6,54.52,54.57,227243.0,31.3698,31.4043,31.3583,31.3871,227243.0
2018-05-15 15:40:00,54.57,54.57,54.47,54.51,338618.0,31.3871,31.3871,31.3296,31.3526,338618.0
2018-05-15 15:50:00,54.52,54.6,54.49,54.5,1028154.0,31.3583,31.4043,31.3411,31.3468,1028154.0
2018-05-16 09:30:00,54.71,55.05,54.58,54.97,415973.0,31.4676,31.6632,31.3928,31.6171,415973.0
2018-05-16 09:40:00,54.98,55.3,54.96,55.23,461983.0,31.6229,31.807,31.6114,31.7667,461983.0
2018-05-16 09:50:00,55.23,55.28,55.05,55.05,144504.0,31.7667,31.7955,31.6632,31.6632,144504.0
2018-05-16 10:00:00,55.05,55.09,54.93,55.01,138536.0,31.6632,31.6862,31.5941,31.6402,138536.0
2018-05-16 10:10:00,55.01,55.01,54.87,54.88,142691.0,31.6402,31.6402,31.5596,31.5654,142691.0
2018-05-16 10:20:00,54.89,54.98,54.82,54.82,69312.0,31.5711,31.6229,31.5309,31.5309,69312.0
2018-05-16 10:30:00,54.81,54.86,54.73,54.73,94660.0,31.5251,31.5539,31.4791,31.4791,94660.0
2018-05-16 10:40:00,54.74,54.75,54.65,54.71,120127.0,31.4849,31.4906,31.4331,31.4676,120127.0
2018-05-16 10:50:00,54.71,54.75,54.63,54.71,90458.0,31.4676,31.4906,31.4216,31.4676,90458.0
2018-05-16 11:00:00,54.7,54.79,54.68,54.76,91932.0,31.4619,31.5136,31.4503,31.4964,91932.0
2018-05-16 11:10:00,54.76,54.78,54.7,54.77,127060.0,31.4964,31.5079,31.4619,31.5021,127060.0
2018-05-16 11:20:00,54.77,54.77,54.57,54.59,92804.0,31.5021,31.5021,31.3871,31.3986,92804.0
2018-05-16 11:30:00,54.59,54.64,54.52,54.62,225640.0,31.3986,31.4273,31.3583,31.4158,225640.0
2018-05-16 11:40:00,54.63,54.72,54.59,54.65,192252.0,31.4216,31.4734,31.3986,31.4331,192252.0
2018-05-16 11:50:00,54.64,54.68,54.54,54.55,169854.0,31.4273,31.4503,31.3698,31.3756,169854.0
2018-05-16 12:00:00,54.56,54.76,54.55,54.73,199421.0,31.3813,31.4964,31.3756,31.4791,199421.0
2018-05-16 12:10:00,54.73,54.75,54.67,54.73,70095.0,31.4791,31.4906,31.4446,31.4791,70095.0
2018-05-16 12:20:00,54.72,54.82,54.68,54.78,124833.0,31.4734,31.5309,31.4503,31.5079,124833.0
2018-05-16 12:30:00,54.78,54.86,54.76,54.77,109981.0,31.5079,31.5539,31.4964,31.5021,109981.0
2018-05-16 12:40:00,54.78,54.85,54.74,54.81,192415.0,31.5079,31.5481,31.4849,31.5251,192415.0
2018-05-16 12:50:00,54.82,54.88,54.8,54.82,60235.0,31.5309,31.5654,31.5194,31.5309,60235.0
2018-05-16 13:00:00,54.83,54.86,54.78,54.82,80404.0,31.5366,31.5539,31.5079,31.5309,80404.0
2018-05-16 13:10:00,54.8,54.84,54.77,54.79,86476.0,31.5194,31.5424,31.5021,31.5136,86476.0
2018-05-16 13:20:00,54.8,54.83,54.78,54.81,38810.0,31.5194,31.5366,31.5079,31.5251,38810.0
2018-05-16 13:30:00,54.8,54.88,54.8,54.86,120084.0,31.5194,31.5654,31.5194,31.5539,120084.0
2018-05-16 13:40:00,54.87,54.9,54.83,54.89,123148.0,31.5596,31.5769,31.5366,31.5711,123148.0
2018-05-16 13:50:00,54.89,54.93,54.84,54.9,175206.0,31.5711,31.5941,31.5424,31.5769,175206.0
2018-05-16 14:00:00,54.9,54.96,54.89,54.91,95275.0,31.5769,31.6114,31.5711,31.5826,95275.0
2018-05-16 14:10:00,54.91,54.98,54.91,54.91,129482.0,31.5826,31.6229,31.5826,31.5826,129482.0
2018-05-16 14:20:00,54.91,54.94,54.88,54.93,87980.0,31.5826,31.5999,31.5654,31.5941,87980.0
2018-05-16 14:30:00,54.94,54.96,54.9,54.94,75760.0,31.5999,31.6114,31.5769,31.5999,75760.0
2018-05-16 14:40:00,54.94,54.97,54.93,54.96,107171.0,31.5999,31.6171,31.5941,31.6114,107171.0
2018-05-16 14:50:00,54.96,55.02,54.94,55.01,82968.0,31.6114,31.6459,31.5999,31.6402,82968.0
2018-05-16 15:00:00,55.0,55.0,54.89,54.91,90629.0,31.6344,31.6344,31.5711,31.5826,90629.0
2018-05-16 15:10:00,54.9,54.93,54.87,54.91,100798.0,31.5769,31.5941,31.5596,31.5826,100798.0
2018-05-16 15:20:00,54.9,54.94,54.87,54.9,78581.0,31.5769,31.5999,31.5596,31.5769,78581.0
2018-05-16 15:30:00,54.89,54.89,54.82,54.87,108586.0,31.5711,31.5711,31.5309,31.5596,108586.0
2018-05-16 15:40:00,54.87,54.88,54.79,54.82,134257.0,31.5596,31.5654,31.5136,31.5309,134257.0
2018-05-16 15:50:00,54.82,54.89,54.79,54.85,643171.0,31.5309,31.5711,31.5136,31.5481,643171.0
2018-05-17 09:30:00,55.14,55.34,55.0,55.22,308176.0,31.7149,31.83,31.6344,31.7609,308176.0
2018-05-17 09:40:00,55.21,55.39,55.19,55.35,397548.0,31.7552,31.8587,31.7437,31.8357,397548.0
2018-05-17 09:50:00,55.34,55.35,55.2,55.25,89175.0,31.83,31.8357,31.7494,31.7782,89175.0
2018-05-17 10:00:00,55.26,55.35,55.14,55.15,107988.0,31.7839,31.8357,31.7149,31.7207,107988.0
2018-05-17 10:10:00,55.15,55.35,55.15,55.29,300648.0,31.7207,31.8357,31.7207,31.8012,300648.0
2018-05-17 10:20:00,55.29,55.3,55.2,55.25,267166.0,31.8012,31.807,31.7494,31.7782,267166.0
2018-05-17 10:30:00,55.25,55.37,55.24,55.32,235760.0,31.7782,31.8472,31.7724,31.8185,235760.0
2018-05-17 10:40:00,55.32,55.45,55.3,55.45,327781.0,31.8185,31.8932,31.807,31.8932,327781.0
2018-05-17 10:50:00,55.45,55.6,55.45,55.52,199811.0,31.8932,31.9795,31.8932,31.9335,199811.0
2018-05-17 11:00:00,55.53,55.56,55.38,55.4,130820.0,31.9392,31.9565,31.853,31.8645,130820.0
2018-05-17 11:10:00,55.41,55.58,55.38,55.57,635989.0,31.8702,31.968,31.853,31.9623,635989.0
2018-05-17 11:20:00,55.57,55.58,55.35,55.41,245479.0,31.9623,31.968,31.8357,31.8702,245479.0
2018-05-17 11:30:00,55.41,55.41,55.15,55.16,160540.0,31.8702,31.8702,31.7207,31.7264,160540.0
2018-05-17 11:40:00,55.16,55.33,55.15,55.32,105707.0,31.7264,31.8242,31.7207,31.8185,105707.0
2018-05-17 11:50:00,55.31,55.44,55.29,55.32,301687.0,31.8127,31.8875,31.8012,31.8185,301687.0
2018-05-17 12:00:00,55.32,55.35,55.2,55.3,78291.0,31.8185,31.8357,31.7494,31.807,78291.0
2018-05-17 12:10:00,55.3,55.39,55.3,55.33,317875.0,31.807,31.8587,31.807,31.8242,317875.0
2018-05-17 12:20:00,55.33,55.43,55.29,55.33,109240.0,31.8242,31.8817,31.8012,31.8242,109240.0
2018-05-17 12:30:00,55.34,55.4,55.29,55.33,268337.0,31.83,31.8645,31.8012,31.8242,268337.0
2018-05-17 12:40:00,55.33,55.4,55.3,55.36,421851.0,31.8242,31.8645,31.807,31.8415,421851.0
2018-05-17 12:50:00,55.37,55.43,55.31,55.41,66414.0,31.8472,31.8817,31.8127,31.8702,66414.0
2018-05-17 13:00:00,55.41,55.43,55.36,55.4,47239.0,31.8702,31.8817,31.8415,31.8645,47239.0
2018-05-17 13:10:00,55.39,55.4,55.35,55.38,53444.0,31.8587,31.8645,31.8357,31.853,53444.0
2018-05-17 13:20:00,55.39,55.44,55.36,55.38,55351.0,31.8587,31.8875,31.8415,31.853,55351.0
2018-05-17 13:30:00,55.38,55.41,55.32,55.37,67620.0,31.853,31.8702,31.8185,31.8472,67620.0
2018-05-17 13:40:00,55.38,55.38,55.27,55.35,100053.0,31.853,31.853,31.7897,31.8357,100053.0
2018-05-17 13:50:00,55.34,55.39,55.29,55.29,284178.0,31.83,31.8587,31.8012,31.8012,284178.0
2018-05-17 14:00:00,55.29,55.31,55.24,55.25,78352.0,31.8012,31.8127,31.7724,31.7782,78352.0
2018-05-17 14:10:00,55.26,55.29,55.24,55.27,52399.0,31.7839,31.8012,31.7724,31.7897,52399.0
2018-05-17 14:20:00,55.26,55.27,55.19,55.19,133840.0,31.7839,31.7897,31.7437,31.7437,133840.0
2018-05-17 14:30:00,55.18,55.21,55.14,55.18,171000.0,31.7379,31.7552,31.7149,31.7379,171000.0
2018-05-17 14:40:00,55.18,55.18,55.11,55.12,79242.0,31.7379,31.7379,31.6977,31.7034,79242.0
2018-05-17 14:50:00,55.13,55.16,55.1,55.14,80199.0,31.7092,31.7264,31.6919,31.7149,80199.0
2018-05-17 15:00:00,55.14,55.16,55.11,55.12,100633.0,31.7149,31.7264,31.6977,31.7034,100633.0
2018-05-17 15:10:00,55.13,55.2,55.1,55.2,302987.0,31.7092,31.7494,31.6919,31.7494,302987.0
2018-05-17 15:20:00,55.21,55.3,55.18,55.28,143716.0,31.7552,31.807,31.7379,31.7955,143716.0
2018-05-17 15:30:00,55.27,55.28,55.22,55.24,153156.0,31.7897,31.7955,31.7609,31.7724,153156.0
2018-05-17 15:40:00,55.23,55.3,55.23,55.3,319688.0,31.7667,31.807,31.7667,31.807,319688.0
2018-05-17 15:50:00,55.3,55.39,55.28,55.3,1163339.0,31.807,31.8587,31.7955,31.807,1163339.0
2018-05-18 09:30:00,55.34,55.56,55.25,55.54,929745.0,31.83,31.9565,31.7782,31.945,929745.0
2018-05-18 09:40:00,55.56,55.64,55.3,55.32,219800.0,31.9565,32.0025,31.807,31.8185,219800.0
2018-05-18 09:50:00,55.31,55.42,55.21,55.3,163936.0,31.8127,31.876,31.7552,31.807,163936.0
2018-05-18 10:00:00,55.3,55.31,55.18,55.22,180812.0,31.807,31.8127,31.7379,31.7609,180812.0
2018-05-18 10:10:00,55.22,55.22,55.05,55.13,76232.0,31.7609,31.7609,31.6632,31.7092,76232.0
2018-05-18 10:20:00,55.12,55.31,55.11,55.27,81722.0,31.7034,31.8127,31.6977,31.7897,81722.0
2018-05-18 10:30:00,55.27,55.29,55.18,55.2,144536.0,31.7897,31.8012,31.7379,31.7494,144536.0
2018-05-18 10:40:00,55.2,55.3,55.17,55.28,115045.0,31.7494,31.807,31.7322,31.7955,115045.0
2018-05-18 10:50:00,55.28,55.4,55.26,55.36,76200.0,31.7955,31.8645,31.7839,31.8415,76200.0
2018-05-18 11:00:00,55.37,55.39,55.33,55.34,82249.0,31.8472,31.8587,31.8242,31.83,82249.0
2018-05-18 11:10:00,55.34,55.36,55.25,55.31,74267.0,31.83,31.8415,31.7782,31.8127,74267.0
2018-05-18 11:20:00,55.31,55.34,55.26,55.32,93247.0,31.8127,31.83,31.7839,31.8185,93247.0
2018-05-18 11:30:00,55.31,55.37,55.28,55.36,83531.0,31.8127,31.8472,31.7955,31.8415,83531.0
2018-05-18 11:40:00,55.36,55.56,55.35,55.52,343123.0,31.8415,31.9565,31.8357,31.9335,343123.0
2018-05-18 11:50:00,55.51,55.52,55.43,55.44,61780.0,31.9277,31.9335,31.8817,31.8875,61780.0
2018-05-18 12:00:00,55.43,55.47,55.41,55.46,37049.0,31.8817,31.9047,31.8702,31.899,37049.0
2018-05-18 12:10:00,55.46,55.54,55.44,55.49,185172.0,31.899,31.945,31.8875,31.9162,185172.0
2018-05-18 12:20:00,55.48,55.48,55.38,55.4,50784.0,31.9105,31.9105,31.853,31.8645,50784.0
2018-05-18 12:30:00,55.39,55.4,55.36,55.38,51273.0,31.8587,31.8645,31.8415,31.853,51273.0
2018-05-18 12:40:00,55.39,55.45,55.38,55.45,50243.0,31.8587,31.8932,31.853,31.8932,50243.0
2018-05-18 12:50:00,55.45,55.51,55.44,55.5,56784.0,31.8932,31.9277,31.8875,31.922,56784.0
2018-05-18 13:00:00,55.51,55.55,55.49,55.55,155347.0,31.9277,31.9507,31.9162,31.9507,155347.0
2018-05-18 13:10:00,55.54,55.59,55.53,55.54,60358.0,31.945,31.9738,31.9392,31.945,60358.0
2018-05-18 13:20:00,55.54,55.61,55.5,55.61,212461.0,31.945,31.9853,31.922,31.9853,212461.0
2018-05-18 13:30:00,55.6,55.65,55.58,55.61,80708.0,31.9795,32.0083,31.968,31.9853,80708.0
2018-05-18 13:40:00,55.61,55.74,55.6,55.73,97764.0,31.9853,32.06,31.9795,32.0543,97764.0
2018-05-18 13:50:00,55.73,55.74,55.7,55.7,100787.0,32.0543,32.06,32.037,32.037,100787.0
2018-05-18 14:00:00,55.7,55.71,55.58,55.6,65142.0,32.037,32.0428,31.968,31.9795,65142.0
2018-05-18 14:10:00,55.61,55.65,55.6,55.63,49547.0,31.9853,32.0083,31.9795,31.9968,49547.0
2018-05-18 14:20:00,55.63,55.77,55.62,55.77,146071.0,31.9968,32.0773,31.991,32.0773,146071.0
2018-05-18 14:30:00,55.76,55.84,55.75,55.84,131197.0,32.0715,32.1175,32.0658,32.1175,131197.0
2018-05-18 14:40:00,55.84,55.88,55.82,55.84,124809.0,32.1175,32.1406,32.106,32.1175,124809.0
2018-05-18 14:50:00,55.83,55.84,55.67,55.7,71289.0,32.1118,32.1175,32.0198,32.037,71289.0
2018-05-18 15:00:00,55.71,55.72,55.56,55.57,90038.0,32.0428,32.0485,31.9565,31.9623,90038.0
2018-05-18 15:10:00,55.57,55.59,55.53,55.56,197706.0,31.9623,31.9738,31.9392,31.9565,197706.0
2018-05-18 15:20:00,55.56,55.69,55.56,55.68,133343.0,31.9565,32.0313,31.9565,32.0255,133343.0
2018-05-18 15:30:00,55.68,55.71,55.65,55.67,144044.0,32.0255,32.0428,32.0083,32.0198,144044.0
2018-05-18 15:40:00,55.68,55.69,55.63,55.66,238059.0,32.0255,32.0313,31.9968,32.014,238059.0
2018-05-18 15:50:00,55.66,55.68,55.51,55.55,664086.0,32.014,32.0255,31.9277,31.9507,664086.0
2018-05-21 09:30:00,55.62,55.67,55.47,55.55,190839.0,31.991,32.0198,31.9047,31.9507,190839.0
2018-05-21 09:40:00,55.54,55.64,55.47,55.56,260149.0,31.945,32.0025,31.9047,31.9565,260149.0
2018-05-21 09:50:00,55.56,55.59,55.48,55.55,217670.0,31.9565,31.9738,31.9105,31.9507,217670.0
2018-05-21 10:00:00,55.55,55.66,55.47,55.65,172206.0,31.9507,32.014,31.9047,32.0083,172206.0
2018-05-21 10:10:00,55.66,55.8,55.64,55.75,114011.0,32.014,32.0945,32.0025,32.0658,114011.0
2018-05-21 10:20:00,55.76,55.8,55.68,55.8,159588.0,32.0715,32.0945,32.0255,32.0945,159588.0
2018-05-21 10:30:00,55.8,55.87,55.72,55.75,114751.0,32.0945,32.1348,32.0485,32.0658,114751.0
2018-05-21 10:40:00,55.75,55.78,55.62,55.63,166901.0,32.0658,32.083,31.991,31.9968,166901.0
2018-05-21 10:50:00,55.63,55.66,55.59,55.59,71915.0,31.9968,32.014,31.9738,31.9738,71915.0
2018-05-21 11:00:00,55.59,55.64,55.57,55.63,80189.0,31.9738,32.0025,31.9623,31.9968,80189.0
2018-05-21 11:10:00,55.62,55.76,55.57,55.72,83011.0,31.991,32.0715,31.9623,32.0485,83011.0
2018-05-21 11:20:00,55.73,55.82,55.72,55.77,111928.0,32.0543,32.106,32.0485,32.0773,111928.0
2018-05-21 11:30:00,55.77,55.85,55.75,55.81,76598.0,32.0773,32.1233,32.0658,32.1003,76598.0
2018-05-21 11:40:00,55.8,55.81,55.73,55.74,59347.0,32.0945,32.1003,32.0543,32.06,59347.0
2018-05-21 11:50:00,55.74,55.77,55.7,55.71,44924.0,32.06,32.0773,32.037,32.0428,44924.0
2018-05-21 12:00:00,55.71,55.75,55.66,55.67,78572.0,32.0428,32.0658,32.014,32.0198,78572.0
2018-05-21 12:10:00,55.68,55.8,55.68,55.8,109400.0,32.0255,32.0945,32.0255,32.0945,109400.0
2018-05-21 12:20:00,55.8,55.8,55.73,55.78,31951.0,32.0945,32.0945,32.0543,32.083,31951.0
2018-05-21 12:30:00,55.77,55.82,55.77,55.79,48457.0,32.0773,32.106,32.0773,32.0888,48457.0
2018-05-21 12:40:00,55.78,55.8,55.73,55.75,53361.0,32.083,32.0945,32.0543,32.0658,53361.0
2018-05-21 12:50:00,55.74,55.75,55.63,55.65,343192.0,32.06,32.0658,31.9968,32.0083,343192.0
2018-05-21 13:00:00,55.65,55.67,55.59,55.6,120052.0,32.0083,32.0198,31.9738,31.9795,120052.0
2018-05-21 13:10:00,55.59,55.63,55.57,55.6,73312.0,31.9738,31.9968,31.9623,31.9795,73312.0
2018-05-21 13:20:00,55.59,55.64,55.53,55.54,115810.0,31.9738,32.0025,31.9392,31.945,115810.0
2018-05-21 13:30:00,55.55,55.55,55.49,55.54,221972.0,31.9507,31.9507,31.9162,31.945,221972.0
2018-05-21 13:40:00,55.54,55.62,55.53,55.59,127154.0,31.945,31.991,31.9392,31.9738,127154.0
2018-05-21 13:50:00,55.6,55.6,55.5,55.5,150650.0,31.9795,31.9795,31.922,31.922,150650.0
2018-05-21 14:00:00,55.51,55.58,55.5,55.58,117284.0,31.9277,31.968,31.922,31.968,117284.0
2018-05-21 14:10:00,55.58,55.62,55.56,55.6,226875.0,31.968,31.991,31.9565,31.9795,226875.0
2018-05-21 14:20:00,55.61,55.63,55.59,55.6,70283.0,31.9853,31.9968,31.9738,31.9795,70283.0
2018-05-21 14:30:00,55.6,55.6,55.54,55.56,115463.0,31.9795,31.9795,31.945,31.9565,115463.0
2018-05-21 14:40:00,55.56,55.65,55.55,55.64,42861.0,31.9565,32.0083,31.9507,32.0025,42861.0
2018-05-21 14:50:00,55.64,55.66,55.62,55.66,150598.0,32.0025,32.014,31.991,32.014,150598.0
2018-05-21 15:00:00,55.66,55.66,55.55,55.57,124732.0,32.014,32.014,31.9507,31.9623,124732.0
2018-05-21 15:10:00,55.56,55.61,55.55,55.59,94136.0,31.9565,31.9853,31.9507,31.9738,94136.0
2018-05-21 15:20:00,55.59,55.6,55.53,55.54,318790.0,31.9738,31.9795,31.9392,31.945,318790.0
2018-05-21 15:30:00,55.54,55.59,55.54,55.57,142765.0,31.945,31.9738,31.945,31.9623,142765.0
2018-05-21 15:40:00,55.58,55.64,55.56,55.64,139057.0,31.968,32.0025,31.9565,32.0025,139057.0
2018-05-21 15:50:00,55.64,55.69,55.58,55.62,451386.0,32.0025,32.0313,31.968,31.991,451386.0
2018-05-22 09:30:00,55.6,55.61,55.21,55.44,292652.0,31.9795,31.9853,31.7552,31.8875,292652.0
2018-05-22 09:40:00,55.44,55.5,55.38,55.44,91266.0,31.8875,31.922,31.853,31.8875,91266.0
2018-05-22 09:50:00,55.44,55.68,55.43,55.66,191298.0,31.8875,32.0255,31.8817,32.014,191298.0
2018-05-22 10:00:00,55.65,55.8,55.6,55.79,190664.0,32.0083,32.0945,31.9795,32.0888,190664.0
2018-05-22 10:10:00,55.78,55.78,55.5,55.55,165219.0,32.083,32.083,31.922,31.9507,165219.0
2018-05-22 10:20:00,55.55,55.59,55.5,55.52,135600.0,31.9507,31.9738,31.922,31.9335,135600.0
2018-05-22 10:30:00,55.52,55.57,55.41,55.52,418766.0,31.9335,31.9623,31.8702,31.9335,418766.0
2018-05-22 10:40:00,55.52,55.56,55.39,55.44,152353.0,31.9335,31.9565,31.8587,31.8875,152353.0
2018-05-22 10:50:00,55.45,55.45,55.37,55.38,101790.0,31.8932,31.8932,31.8472,31.853,101790.0
2018-05-22 11:00:00,55.38,55.53,55.37,55.51,184335.0,31.853,31.9392,31.8472,31.9277,184335.0
2018-05-22 11:10:00,55.52,55.52,55.43,55.5,406779.0,31.9335,31.9335,31.8817,31.922,406779.0
2018-05-22 11:20:00,55.49,55.6,55.47,55.49,177632.0,31.9162,31.9795,31.9047,31.9162,177632.0
2018-05-22 11:30:00,55.49,55.52,55.47,55.48,202741.0,31.9162,31.9335,31.9047,31.9105,202741.0
2018-05-22 11:40:00,55.48,55.53,55.45,55.46,243443.0,31.9105,31.9392,31.8932,31.899,243443.0
2018-05-22 11:50:00,55.47,55.49,55.4,55.45,160183.0,31.9047,31.9162,31.8645,31.8932,160183.0
2018-05-22 12:00:00,55.44,55.58,55.41,55.44,241995.0,31.8875,31.968,31.8702,31.8875,241995.0
2018-05-22 12:10:00,55.44,55.44,55.36,55.37,72633.0,31.8875,31.8875,31.8415,31.8472,72633.0
2018-05-22 12:20:00,55.37,55.39,55.35,55.37,73933.0,31.8472,31.8587,31.8357,31.8472,73933.0
2018-05-22 12:30:00,55.37,55.42,55.37,55.41,61681.0,31.8472,31.876,31.8472,31.8702,61681.0
2018-05-22 12:40:00,55.41,55.42,55.38,55.39,40380.0,31.8702,31.876,31.853,31.8587,40380.0
2018-05-22 12:50:00,55.39,55.4,55.34,55.35,74280.0,31.8587,31.8645,31.83,31.8357,74280.0
2018-05-22 13:00:00,55.35,55.41,55.35,55.39,63972.0,31.8357,31.8702,31.8357,31.8587,63972.0
2018-05-22 13:10:00,55.39,55.42,55.38,55.41,106421.0,31.8587,31.876,31.853,31.8702,106421.0
2018-05-22 13:20:00,55.41,55.42,55.38,55.4,59007.0,31.8702,31.876,31.853,31.8645,59007.0
2018-05-22 13:30:00,55.41,55.42,55.33,55.35,63544.0,31.8702,31.876,31.8242,31.8357,63544.0
2018-05-22 13:40:00,55.35,55.37,55.32,55.33,122930.0,31.8357,31.8472,31.8185,31.8242,122930.0
2018-05-22 13:50:00,55.33,55.34,55.31,55.33,61748.0,31.8242,31.83,31.8127,31.8242,61748.0
2018-05-22 14:00:00,55.34,55.38,55.32,55.37,63719.0,31.83,31.853,31.8185,31.8472,63719.0
2018-05-22 14:10:00,55.37,55.39,55.35,55.35,78771.0,31.8472,31.8587,31.8357,31.8357,78771.0
2018-05-22 14:20:00,55.35,55.36,55.28,55.32,97499.0,31.8357,31.8415,31.7955,31.8185,97499.0
2018-05-22 14:30:00,55.31,55.37,55.3,55.34,58906.0,31.8127,31.8472,31.807,31.83,58906.0
2018-05-22 14:40:00,55.34,55.41,55.33,55.4,83406.0,31.83,31.8702,31.8242,31.8645,83406.0
2018-05-22 14:50:00,55.4,55.43,55.38,55.39,73962.0,31.8645,31.8817,31.853,31.8587,73962.0
2018-05-22 15:00:00,55.39,55.42,55.39,55.39,91604.0,31.8587,31.876,31.8587,31.8587,91604.0
2018-05-22 15:10:00,55.4,55.45,55.36,55.36,167027.0,31.8645,31.8932,31.8415,31.8415,167027.0
2018-05-22 15:20:00,55.37,55.4,55.35,55.38,126240.0,31.8472,31.8645,31.8357,31.853,126240.0
2018-05-22 15:30:00,55.37,55.37,55.31,55.33,285166.0,31.8472,31.8472,31.8127,31.8242,285166.0
2018-05-22 15:40:00,55.32,55.33,55.23,55.28,510165.0,31.8185,31.8242,31.7667,31.7955,510165.0
2018-05-22 15:50:00,55.27,55.28,55.14,55.21,605070.0,31.7897,31.7955,31.7149,31.7552,605070.0
2018-05-23 09:30:00,55.27,55.48,55.17,55.29,279234.0,31.7897,31.9105,31.7322,31.8012,279234.0
2018-05-23 09:40:00,55.28,55.45,55.23,55.35,170162.0,31.7955,31.8932,31.7667,31.8357,170162.0
2018-05-23 09:50:00,55.36,55.39,55.13,55.39,129925.0,31.8415,31.8587,31.7092,31.8587,129925.0
2018-05-23 10:00:00,55.4,55.43,55.31,55.34,105389.0,31.8645,31.8817,31.8127,31.83,105389.0
2018-05-23 10:10:00,55.35,55.43,55.28,55.42,125890.0,31.8357,31.8817,31.7955,31.876,125890.0
2018-05-23 10:20:00,55.42,55.54,55.42,55.54,110270.0,31.876,31.945,31.876,31.945,110270.0
2018-05-23 10:30:00,55.53,55.63,55.52,55.55,77990.0,31.9392,31.9968,31.9335,31.9507,77990.0
2018-05-23 10:40:00,55.55,55.57,55.45,55.49,65462.0,31.9507,31.9623,31.8932,31.9162,65462.0
2018-05-23 10:50:00,55.49,55.58,55.44,55.51,61987.0,31.9162,31.968,31.8875,31.9277,61987.0
2018-05-23 11:00:00,55.51,55.55,55.38,55.41,85883.0,31.9277,31.9507,31.853,31.8702,85883.0
2018-05-23 11:10:00,55.4,55.6,55.39,55.57,85494.0,31.8645,31.9795,31.8587,31.9623,85494.0
2018-05-23 11:20:00,55.56,55.64,55.56,55.58,151753.0,31.9565,32.0025,31.9565,31.968,151753.0
2018-05-23 11:30:00,55.58,55.64,55.55,55.56,96918.0,31.968,32.0025,31.9507,31.9565,96918.0
2018-05-23 11:40:00,55.56,55.62,55.5,55.5,75268.0,31.9565,31.991,31.922,31.922,75268.0
2018-05-23 11:50:00,55.51,55.56,55.46,55.46,84617.0,31.9277,31.9565,31.899,31.899,84617.0
2018-05-23 12:00:00,55.47,55.55,55.46,55.52,78488.0,31.9047,31.9507,31.899,31.9335,78488.0
2018-05-23 12:10:00,55.53,55.57,55.52,55.55,53123.0,31.9392,31.9623,31.9335,31.9507,53123.0
2018-05-23 12:20:00,55.55,55.57,55.48,55.53,68890.0,31.9507,31.9623,31.9105,31.9392,68890.0
2018-05-23 12:30:00,55.52,55.58,55.5,55.57,67901.0,31.9335,31.968,31.922,31.9623,67901.0
2018-05-23 12:40:00,55.57,55.63,55.53,55.61,73828.0,31.9623,31.9968,31.9392,31.9853,73828.0
2018-05-23 12:50:00,55.61,55.67,55.6,55.66,55889.0,31.9853,32.0198,31.9795,32.014,55889.0
2018-05-23 13:00:00,55.66,55.67,55.62,55.65,60016.0,32.014,32.0198,31.991,32.0083,60016.0
2018-05-23 13:10:00,55.64,55.64,55.58,55.58,78885.0,32.0025,32.0025,31.968,31.968,78885.0
2018-05-23 13:20:00,55.59,55.6,55.52,55.52,67469.0,31.9738,31.9795,31.9335,31.9335,67469.0
2018-05-23 13:30:00,55.52,55.57,55.49,55.51,80479.0,31.9335,31.9623,31.9162,31.9277,80479.0
2018-05-23 13:40:00,55.51,55.57,55.51,55.54,57882.0,31.9277,31.9623,31.9277,31.945,57882.0
2018-05-23 13:50:00,55.53,55.6,55.53,55.6,95475.0,31.9392,31.9795,31.9392,31.9795,95475.0
2018-05-23 14:00:00,55.59,55.69,55.58,55.65,85666.0,31.9738,32.0313,31.968,32.0083,85666.0
2018-05-23 14:10:00,55.65,55.86,55.64,55.84,232042.0,32.0083,32.1291,32.0025,32.1175,232042.0
2018-05-23 14:20:00,55.83,55.92,55.77,55.77,80354.0,32.1118,32.1636,32.0773,32.0773,80354.0
2018-05-23 14:30:00,55.76,55.8,55.74,55.75,92847.0,32.0715,32.0945,32.06,32.0658,92847.0
2018-05-23 14:40:00,55.76,55.82,55.75,55.82,121005.0,32.0715,32.106,32.0658,32.106,121005.0
2018-05-23 14:50:00,55.82,55.85,55.81,55.85,77718.0,32.106,32.1233,32.1003,32.1233,77718.0
2018-05-23 15:00:00,55.84,55.98,55.84,55.94,218508.0,32.1175,32.1981,32.1175,32.1751,218508.0
2018-05-23 15:10:00,55.93,55.94,55.77,55.85,259508.0,32.1693,32.1751,32.0773,32.1233,259508.0
2018-05-23 15:20:00,55.85,55.92,55.8,55.9,276070.0,32.1233,32.1636,32.0945,32.1521,276070.0
2018-05-23 15:30:00,55.9,55.96,55.86,55.9,239461.0,32.1521,32.1866,32.1291,32.1521,239461.0
2018-05-23 15:40:00,55.9,55.91,55.81,55.88,174131.0,32.1521,32.1578,32.1003,32.1406,174131.0
2018-05-23 15:50:00,55.88,55.94,55.84,55.88,576264.0,32.1406,32.1751,32.1175,32.1406,576264.0
2018-05-24 09:30:00,55.95,55.98,55.76,55.95,185030.0,32.1808,32.1981,32.0715,32.1808,185030.0
2018-05-24 09:40:00,55.95,56.0,55.73,55.9,172130.0,32.1808,32.2096,32.0543,32.1521,172130.0
2018-05-24 09:50:00,55.9,55.94,55.75,55.84,141652.0,32.1521,32.1751,32.0658,32.1175,141652.0
2018-05-24 10:00:00,55.84,55.94,55.77,55.87,116215.0,32.1175,32.1751,32.0773,32.1348,116215.0
2018-05-24 10:10:00,55.86,55.88,55.75,55.85,119311.0,32.1291,32.1406,32.0658,32.1233,119311.0
2018-05-24 10:20:00,55.86,56.02,55.83,56.0,163415.0,32.1291,32.2211,32.1118,32.2096,163415.0
2018-05-24 10:30:00,56.0,56.01,55.8,55.88,198629.0,32.2096,32.2153,32.0945,32.1406,198629.0
2018-05-24 10:40:00,55.88,55.88,55.7,55.79,148788.0,32.1406,32.1406,32.037,32.0888,148788.0
2018-05-24 10:50:00,55.78,55.84,55.75,55.81,91738.0,32.083,32.1175,32.0658,32.1003,91738.0
2018-05-24 11:00:00,55.81,55.9,55.79,55.86,127746.0,32.1003,32.1521,32.0888,32.1291,127746.0
2018-05-24 11:10:00,55.86,55.87,55.77,55.82,126376.0,32.1291,32.1348,32.0773,32.106,126376.0
2018-05-24 11:20:00,55.82,55.82,55.76,55.79,95202.0,32.106,32.106,32.0715,32.0888,95202.0
2018-05-24 11:30:00,55.79,55.87,55.77,55.8,100196.0,32.0888,32.1348,32.0773,32.0945,100196.0
2018-05-24 11:40:00,55.8,55.82,55.73,55.77,121894.0,32.0945,32.106,32.0543,32.0773,121894.0
2018-05-24 11:50:00,55.76,55.77,55.66,55.75,105219.0,32.0715,32.0773,32.014,32.0658,105219.0
2018-05-24 12:00:00,55.73,55.75,55.64,55.66,67714.0,32.0543,32.0658,32.0025,32.014,67714.0
2018-05-24 12:10:00,55.66,55.72,55.65,55.68,88658.0,32.014,32.0485,32.0083,32.0255,88658.0
2018-05-24 12:20:00,55.66,55.74,55.65,55.73,94520.0,32.014,32.06,32.0083,32.0543,94520.0
2018-05-24 12:30:00,55.74,55.8,55.71,55.79,72783.0,32.06,32.0945,32.0428,32.0888,72783.0
2018-05-24 12:40:00,55.8,55.8,55.74,55.76,81598.0,32.0945,32.0945,32.06,32.0715,81598.0
2018-05-24 12:50:00,55.76,55.81,55.73,55.79,72708.0,32.0715,32.1003,32.0543,32.0888,72708.0
2018-05-24 13:00:00,55.8,55.8,55.74,55.8,74839.0,32.0945,32.0945,32.06,32.0945,74839.0
2018-05-24 13:10:00,55.79,55.89,55.79,55.86,149370.0,32.0888,32.1463,32.0888,32.1291,149370.0
2018-05-24 13:20:00,55.87,55.88,55.84,55.88,61210.0,32.1348,32.1406,32.1175,32.1406,61210.0
2018-05-24 13:30:00,55.89,55.91,55.84,55.85,77665.0,32.1463,32.1578,32.1175,32.1233,77665.0
2018-05-24 13:40:00,55.85,55.88,55.84,55.84,54026.0,32.1233,32.1406,32.1175,32.1175,54026.0
2018-05-24 13:50:00,55.85,55.86,55.82,55.83,51516.0,32.1233,32.1291,32.106,32.1118,51516.0
2018-05-24 14:00:00,55.84,55.84,55.75,55.78,117049.0,32.1175,32.1175,32.0658,32.083,117049.0
2018-05-24 14:10:00,55.78,55.79,55.73,55.75,72448.0,32.083,32.0888,32.0543,32.0658,72448.0
2018-05-24 14:20:00,55.75,55.76,55.68,55.7,109651.0,32.0658,32.0715,32.0255,32.037,109651.0
2018-05-24 14:30:00,55.69,55.71,55.65,55.65,95624.0,32.0313,32.0428,32.0083,32.0083,95624.0
2018-05-24 14:40:00,55.65,55.72,55.65,55.68,103988.0,32.0083,32.0485,32.0083,32.0255,103988.0
2018-05-24 14:50:00,55.68,55.75,55.67,55.73,106393.0,32.0255,32.0658,32.0198,32.0543,106393.0
2018-05-24 15:00:00,55.72,55.79,55.68,55.78,101817.0,32.0485,32.0888,32.0255,32.083,101817.0
2018-05-24 15:10:00,55.78,55.85,55.76,55.83,87602.0,32.083,32.1233,32.0715,32.1118,87602.0
2018-05-24 15:20:00,55.83,55.87,55.8,55.84,91620.0,32.1118,32.1348,32.0945,32.1175,91620.0
2018-05-24 15:30:00,55.83,55.87,55.81,55.84,124378.0,32.1118,32.1348,32.1003,32.1175,124378.0
2018-05-24 15:40:00,55.84,55.88,55.8,55.86,214819.0,32.1175,32.1406,32.0945,32.1291,214819.0
2018-05-24 15:50:00,55.85,55.97,55.84,55.89,459973.0,32.1233,32.1923,32.1175,32.1463,459973.0
2018-05-25 09:30:00,55.87,55.96,55.8,55.89,208510.0,32.1348,32.1866,32.0945,32.1463,208510.0
2018-05-25 09:40:00,55.89,55.92,55.77,55.77,175333.0,32.1463,32.1636,32.0773,32.0773,175333.0
2018-05-25 09:50:00,55.76,55.88,55.76,55.87,128154.0,32.0715,32.1406,32.0715,32.1348,128154.0
2018-05-25 10:00:00,55.87,55.88,55.76,55.82,180986.0,32.1348,32.1406,32.0715,32.106,180986.0
2018-05-25 10:10:00,55.81,56.06,55.79,56.05,143137.0,32.1003,32.2441,32.0888,32.2383,143137.0
2018-05-25 10:20:00,56.04,56.05,55.9,55.95,89264.0,32.2326,32.2383,32.1521,32.1808,89264.0
2018-05-25 10:30:00,55.95,56.13,55.94,56.07,132789.0,32.1808,32.2843,32.1751,32.2498,132789.0
2018-05-25 10:40:00,56.08,56.14,56.05,56.13,107367.0,32.2556,32.2901,32.2383,32.2843,107367.0
2018-05-25 10:50:00,56.14,56.15,56.04,56.09,69109.0,32.2901,32.2959,32.2326,32.2613,69109.0
2018-05-25 11:00:00,56.09,56.13,55.9,55.92,104023.0,32.2613,32.2843,32.1521,32.1636,104023.0
2018-05-25 11:10:00,55.92,55.99,55.83,55.93,194132.0,32.1636,32.2038,32.1118,32.1693,194132.0
2018-05-25 11:20:00,55.92,56.01,55.86,56.01,93696.0,32.1636,32.2153,32.1291,32.2153,93696.0
2018-05-25 11:30:00,56.01,56.01,55.83,55.86,58832.0,32.2153,32.2153,32.1118,32.1291,58832.0
2018-05-25 11:40:00,55.86,55.93,55.85,55.93,48931.0,32.1291,32.1693,32.1233,32.1693,48931.0
2018-05-25 11:50:00,55.93,55.93,55.87,55.89,41077.0,32.1693,32.1693,32.1348,32.1463,41077.0
2018-05-25 12:00:00,55.88,55.91,55.79,55.8,79628.0,32.1406,32.1578,32.0888,32.0945,79628.0
2018-05-25 12:10:00,55.79,55.83,55.75,55.78,100121.0,32.0888,32.1118,32.0658,32.083,100121.0
2018-05-25 12:20:00,55.78,55.79,55.67,55.77,160657.0,32.083,32.0888,32.0198,32.0773,160657.0
2018-05-25 12:30:00,55.76,55.89,55.75,55.83,187487.0,32.0715,32.1463,32.0658,32.1118,187487.0
2018-05-25 12:40:00,55.83,55.86,55.76,55.77,101585.0,32.1118,32.1291,32.0715,32.0773,101585.0
2018-05-25 12:50:00,55.77,55.8,55.74,55.79,105188.0,32.0773,32.0945,32.06,32.0888,105188.0
2018-05-25 13:00:00,55.78,55.84,55.75,55.83,68444.0,32.083,32.1175,32.0658,32.1118,68444.0
2018-05-25 13:10:00,55.83,55.86,55.69,55.71,108239.0,32.1118,32.1291,32.0313,32.0428,108239.0
2018-05-25 13:20:00,55.71,55.72,55.6,55.61,65244.0,32.0428,32.0485,31.9795,31.9853,65244.0
2018-05-25 13:30:00,55.61,55.61,55.53,55.54,81469.0,31.9853,31.9853,31.9392,31.945,81469.0
2018-05-25 13:40:00,55.55,55.64,55.54,55.6,93377.0,31.9507,32.0025,31.945,31.9795,93377.0
2018-05-25 13:50:00,55.6,55.62,55.49,55.57,126469.0,31.9795,31.991,31.9162,31.9623,126469.0
2018-05-25 14:00:00,55.58,55.6,55.53,55.54,71512.0,31.968,31.9795,31.9392,31.945,71512.0
2018-05-25 14:10:00,55.54,55.58,55.53,55.54,75845.0,31.945,31.968,31.9392,31.945,75845.0
2018-05-25 14:20:00,55.54,55.58,55.51,55.55,75257.0,31.945,31.968,31.9277,31.9507,75257.0
2018-05-25 14:30:00,55.55,55.59,55.52,55.53,73771.0,31.9507,31.9738,31.9335,31.9392,73771.0
2018-05-25 14:40:00,55.53,55.56,55.5,55.53,136787.0,31.9392,31.9565,31.922,31.9392,136787.0
2018-05-25 14:50:00,55.53,55.53,55.45,55.47,69606.0,31.9392,31.9392,31.8932,31.9047,69606.0
2018-05-25 15:00:00,55.46,55.5,55.45,55.5,56203.0,31.899,31.922,31.8932,31.922,56203.0
2018-05-25 15:10:00,55.5,55.57,55.49,55.55,89458.0,31.922,31.9623,31.9162,31.9507,89458.0
2018-05-25 15:20:00,55.55,55.58,55.53,55.58,74414.0,31.9507,31.968,31.9392,31.968,74414.0
2018-05-25 15:30:00,55.58,55.58,55.54,55.55,90630.0,31.968,31.968,31.945,31.9507,90630.0
2018-05-25 15:40:00,55.54,55.57,55.49,55.55,146357.0,31.945,31.9623,31.9162,31.9507,146357.0
2018-05-25 15:50:00,55.55,55.66,55.55,55.62,384482.0,31.9507,32.014,31.9507,31.991,384482.0
2018-05-29 09:30:00,55.26,55.54,55.16,55.42,233610.0,31.7839,31.945,31.7264,31.876,233610.0
2018-05-29 09:40:00,55.43,55.44,55.09,55.15,260634.0,31.8817,31.8875,31.6862,31.7207,260634.0
2018-05-29 09:50:00,55.14,55.57,55.14,55.52,192233.0,31.7149,31.9623,31.7149,31.9335,192233.0
2018-05-29 10:00:00,55.51,55.58,55.38,55.51,128645.0,31.9277,31.968,31.853,31.9277,128645.0
2018-05-29 10:10:00,55.52,55.55,55.44,55.48,109221.0,31.9335,31.9507,31.8875,31.9105,109221.0
2018-05-29 10:20:00,55.48,55.54,55.4,55.51,186983.0,31.9105,31.945,31.8645,31.9277,186983.0
2018-05-29 10:30:00,55.5,55.58,55.43,55.55,138683.0,31.922,31.968,31.8817,31.9507,138683.0
2018-05-29 10:40:00,55.54,55.54,55.45,55.47,116805.0,31.945,31.945,31.8932,31.9047,116805.0
2018-05-29 10:50:00,55.47,55.58,55.45,55.46,139545.0,31.9047,31.968,31.8932,31.899,139545.0
2018-05-29 11:00:00,55.46,55.47,55.36,55.38,174042.0,31.899,31.9047,31.8415,31.853,174042.0
2018-05-29 11:10:00,55.37,55.43,55.34,55.35,121868.0,31.8472,31.8817,31.83,31.8357,121868.0
2018-05-29 11:20:00,55.36,55.58,55.32,55.55,257393.0,31.8415,31.968,31.8185,31.9507,257393.0
2018-05-29 11:30:00,55.55,55.55,55.39,55.5,183158.0,31.9507,31.9507,31.8587,31.922,183158.0
2018-05-29 11:40:00,55.5,55.58,55.47,55.51,115820.0,31.922,31.968,31.9047,31.9277,115820.0
2018-05-29 11:50:00,55.51,55.65,55.48,55.58,91457.0,31.9277,32.0083,31.9105,31.968,91457.0
2018-05-29 12:00:00,55.59,55.6,55.42,55.44,352944.0,31.9738,31.9795,31.876,31.8875,352944.0
2018-05-29 12:10:00,55.44,55.47,55.37,55.4,97817.0,31.8875,31.9047,31.8472,31.8645,97817.0
2018-05-29 12:20:00,55.39,55.54,55.37,55.45,93177.0,31.8587,31.945,31.8472,31.8932,93177.0
2018-05-29 12:30:00,55.45,55.56,55.44,55.55,92181.0,31.8932,31.9565,31.8875,31.9507,92181.0
2018-05-29 12:40:00,55.54,55.55,55.49,55.55,60058.0,31.945,31.9507,31.9162,31.9507,60058.0
2018-05-29 12:50:00,55.54,55.59,55.45,55.52,99916.0,31.945,31.9738,31.8932,31.9335,99916.0
2018-05-29 13:00:00,55.52,55.52,55.39,55.39,97903.0,31.9335,31.9335,31.8587,31.8587,97903.0
2018-05-29 13:10:00,55.39,55.45,55.35,55.35,103773.0,31.8587,31.8932,31.8357,31.8357,103773.0
2018-05-29 13:20:00,55.36,55.42,55.29,55.31,97676.0,31.8415,31.876,31.8012,31.8127,97676.0
2018-05-29 13:30:00,55.3,55.31,55.21,55.22,84088.0,31.807,31.8127,31.7552,31.7609,84088.0
2018-05-29 13:40:00,55.23,55.34,55.23,55.32,82312.0,31.7667,31.83,31.7667,31.8185,82312.0
2018-05-29 13:50:00,55.31,55.34,55.27,55.29,77671.0,31.8127,31.83,31.7897,31.8012,77671.0
2018-05-29 14:00:00,55.28,55.29,55.19,55.23,119625.0,31.7955,31.8012,31.7437,31.7667,119625.0
2018-05-29 14:10:00,55.23,55.24,55.18,55.21,104876.0,31.7667,31.7724,31.7379,31.7552,104876.0
2018-05-29 14:20:00,55.21,55.33,55.19,55.33,104386.0,31.7552,31.8242,31.7437,31.8242,104386.0
2018-05-29 14:30:00,55.32,55.4,55.29,55.32,65011.0,31.8185,31.8645,31.8012,31.8185,65011.0
2018-05-29 14:40:00,55.32,55.35,55.25,55.3,127270.0,31.8185,31.8357,31.7782,31.807,127270.0
2018-05-29 14:50:00,55.3,55.43,55.25,55.35,181071.0,31.807,31.8817,31.7782,31.8357,181071.0
2018-05-29 15:00:00,55.34,55.4,55.31,55.4,100673.0,31.83,31.8645,31.8127,31.8645,100673.0
2018-05-29 15:10:00,55.4,55.46,55.38,55.41,107465.0,31.8645,31.899,31.853,31.8702,107465.0
2018-05-29 15:20:00,55.41,55.52,55.4,55.51,148184.0,31.8702,31.9335,31.8645,31.9277,148184.0
2018-05-29 15:30:00,55.51,55.67,55.5,55.66,213124.0,31.9277,32.0198,31.922,32.014,213124.0
2018-05-29 15:40:00,55.65,55.71,55.62,55.66,255957.0,32.0083,32.0428,31.991,32.014,255957.0
2018-05-29 15:50:00,55.67,55.77,55.66,55.73,405407.0,32.0198,32.0773,32.014,32.0543,405407.0
2018-05-30 09:30:00,55.92,55.92,55.42,55.53,340765.0,32.1636,32.1636,31.876,31.9392,340765.0
2018-05-30 09:40:00,55.52,55.86,55.52,55.82,194921.0,31.9335,32.1291,31.9335,32.106,194921.0
2018-05-30 09:50:00,55.82,55.99,55.79,55.98,175766.0,32.106,32.2038,32.0888,32.1981,175766.0
2018-05-30 10:00:00,55.98,55.98,55.83,55.96,137634.0,32.1981,32.1981,32.1118,32.1866,137634.0
2018-05-30 10:10:00,55.95,56.08,55.95,56.06,180899.0,32.1808,32.2556,32.1808,32.2441,180899.0
2018-05-30 10:20:00,56.07,56.08,55.97,55.98,168326.0,32.2498,32.2556,32.1923,32.1981,168326.0
2018-05-30 10:30:00,55.98,56.05,55.92,56.01,147907.0,32.1981,32.2383,32.1636,32.2153,147907.0
2018-05-30 10:40:00,56.0,56.08,55.96,56.02,138118.0,32.2096,32.2556,32.1866,32.2211,138118.0
2018-05-30 10:50:00,56.03,56.05,55.99,56.04,89847.0,32.2268,32.2383,32.2038,32.2326,89847.0
2018-05-30 11:00:00,56.04,56.2,56.03,56.16,163781.0,32.2326,32.3246,32.2268,32.3016,163781.0
2018-05-30 11:10:00,56.16,56.17,56.02,56.13,198095.0,32.3016,32.3074,32.2211,32.2843,198095.0
2018-05-30 11:20:00,56.13,56.24,56.13,56.17,134317.0,32.2843,32.3476,32.2843,32.3074,134317.0
2018-05-30 11:30:00,56.18,56.32,56.18,56.23,123946.0,32.3131,32.3936,32.3131,32.3419,123946.0
2018-05-30 11:40:00,56.23,56.25,56.14,56.17,141053.0,32.3419,32.3534,32.2901,32.3074,141053.0
2018-05-30 11:50:00,56.17,56.36,56.15,56.34,85618.0,32.3074,32.4166,32.2959,32.4051,85618.0
2018-05-30 12:00:00,56.34,56.35,56.25,56.28,90078.0,32.4051,32.4109,32.3534,32.3706,90078.0
2018-05-30 12:10:00,56.29,56.31,56.25,56.3,90997.0,32.3764,32.3879,32.3534,32.3821,90997.0
2018-05-30 12:20:00,56.3,56.39,56.29,56.37,123484.0,32.3821,32.4339,32.3764,32.4224,123484.0
2018-05-30 12:30:00,56.36,56.38,56.32,56.36,156470.0,32.4166,32.4281,32.3936,32.4166,156470.0
2018-05-30 12:40:00,56.37,56.46,56.35,56.37,163600.0,32.4224,32.4742,32.4109,32.4224,163600.0
2018-05-30 12:50:00,56.37,56.41,56.33,56.36,80996.0,32.4224,32.4454,32.3994,32.4166,80996.0
2018-05-30 13:00:00,56.37,56.46,56.36,56.46,56786.0,32.4224,32.4742,32.4166,32.4742,56786.0
2018-05-30 13:10:00,56.46,56.52,56.45,56.52,95166.0,32.4742,32.5087,32.4684,32.5087,95166.0
2018-05-30 13:20:00,56.51,56.64,56.51,56.51,174900.0,32.5029,32.5777,32.5029,32.5029,174900.0
2018-05-30 13:30:00,56.52,56.58,56.43,56.57,98350.0,32.5087,32.5432,32.4569,32.5374,98350.0
2018-05-30 13:40:00,56.57,56.58,56.52,56.57,130062.0,32.5374,32.5432,32.5087,32.5374,130062.0
2018-05-30 13:50:00,56.56,56.61,56.54,56.61,90259.0,32.5317,32.5604,32.5202,32.5604,90259.0
2018-05-30 14:00:00,56.61,56.7,56.58,56.65,134128.0,32.5604,32.6122,32.5432,32.5834,134128.0
2018-05-30 14:10:00,56.65,56.66,56.6,56.64,105724.0,32.5834,32.5892,32.5547,32.5777,105724.0
2018-05-30 14:20:00,56.64,56.67,56.53,56.54,94486.0,32.5777,32.5949,32.5144,32.5202,94486.0
2018-05-30 14:30:00,56.53,56.62,56.51,56.61,70217.0,32.5144,32.5662,32.5029,32.5604,70217.0
2018-05-30 14:40:00,56.61,56.63,56.53,56.59,106578.0,32.5604,32.5719,32.5144,32.5489,106578.0
2018-05-30 14:50:00,56.59,56.68,56.58,56.68,111430.0,32.5489,32.6007,32.5432,32.6007,111430.0
2018-05-30 15:00:00,56.68,56.7,56.62,56.62,244378.0,32.6007,32.6122,32.5662,32.5662,244378.0
2018-05-30 15:10:00,56.63,56.63,56.54,56.58,125337.0,32.5719,32.5719,32.5202,32.5432,125337.0
2018-05-30 15:20:00,56.58,56.59,56.51,56.54,131626.0,32.5432,32.5489,32.5029,32.5202,131626.0
2018-05-30 15:30:00,56.54,56.57,56.51,56.51,173323.0,32.5202,32.5374,32.5029,32.5029,173323.0
2018-05-30 15:40:00,56.51,56.56,56.46,56.53,274478.0,32.5029,32.5317,32.4742,32.5144,274478.0
2018-05-30 15:50:00,56.53,56.63,56.51,56.59,515489.0,32.5144,32.5719,32.5029,32.5489,515489.0
2018-05-31 09:30:00,56.42,56.52,56.11,56.19,254077.0,32.4511,32.5087,32.2728,32.3189,254077.0
2018-05-31 09:40:00,56.19,56.23,55.98,56.11,195707.0,32.3189,32.3419,32.1981,32.2728,195707.0
2018-05-31 09:50:00,56.11,56.12,55.79,55.84,161866.0,32.2728,32.2786,32.0888,32.1175,161866.0
2018-05-31 10:00:00,55.84,55.98,55.81,55.9,203149.0,32.1175,32.1981,32.1003,32.1521,203149.0
2018-05-31 10:10:00,55.91,56.14,55.88,56.11,241815.0,32.1578,32.2901,32.1406,32.2728,241815.0
2018-05-31 10:20:00,56.11,56.13,55.88,55.91,207953.0,32.2728,32.2843,32.1406,32.1578,207953.0
2018-05-31 10:30:00,55.91,55.95,55.76,55.76,119908.0,32.1578,32.1808,32.0715,32.0715,119908.0
2018-05-31 10:40:00,55.77,55.79,55.65,55.78,149344.0,32.0773,32.0888,32.0083,32.083,149344.0
2018-05-31 10:50:00,55.79,55.8,55.64,55.72,123045.0,32.0888,32.0945,32.0025,32.0485,123045.0
2018-05-31 11:00:00,55.71,55.72,55.54,55.56,103728.0,32.0428,32.0485,31.945,31.9565,103728.0
2018-05-31 11:10:00,55.56,55.69,55.54,55.67,87675.0,31.9565,32.0313,31.945,32.0198,87675.0
2018-05-31 11:20:00,55.67,55.89,55.57,55.89,119780.0,32.0198,32.1463,31.9623,32.1463,119780.0
2018-05-31 11:30:00,55.89,55.89,55.72,55.78,108234.0,32.1463,32.1463,32.0485,32.083,108234.0
2018-05-31 11:40:00,55.78,55.88,55.76,55.8,90313.0,32.083,32.1406,32.0715,32.0945,90313.0
2018-05-31 11:50:00,55.79,55.85,55.74,55.84,86809.0,32.0888,32.1233,32.06,32.1175,86809.0
2018-05-31 12:00:00,55.83,55.84,55.65,55.65,93410.0,32.1118,32.1175,32.0083,32.0083,93410.0
2018-05-31 12:10:00,55.66,55.68,55.58,55.65,65278.0,32.014,32.0255,31.968,32.0083,65278.0
2018-05-31 12:20:00,55.65,55.66,55.58,55.61,75682.0,32.0083,32.014,31.968,31.9853,75682.0
2018-05-31 12:30:00,55.62,55.66,55.59,55.62,84104.0,31.991,32.014,31.9738,31.991,84104.0
2018-05-31 12:40:00,55.62,55.67,55.59,55.67,61666.0,31.991,32.0198,31.9738,32.0198,61666.0
2018-05-31 12:50:00,55.66,55.7,55.63,55.69,79674.0,32.014,32.037,31.9968,32.0313,79674.0
2018-05-31 13:00:00,55.69,55.71,55.61,55.64,65190.0,32.0313,32.0428,31.9853,32.0025,65190.0
2018-05-31 13:10:00,55.64,55.65,55.57,55.63,86706.0,32.0025,32.0083,31.9623,31.9968,86706.0
2018-05-31 13:20:00,55.62,55.66,55.6,55.62,61405.0,31.991,32.014,31.9795,31.991,61405.0
2018-05-31 13:30:00,55.63,55.68,55.56,55.63,63374.0,31.9968,32.0255,31.9565,31.9968,63374.0
2018-05-31 13:40:00,55.64,55.7,55.6,55.67,84389.0,32.0025,32.037,31.9795,32.0198,84389.0
2018-05-31 13:50:00,55.67,55.7,55.59,55.6,107883.0,32.0198,32.037,31.9738,31.9795,107883.0
2018-05-31 14:00:00,55.6,55.67,55.56,55.67,100569.0,31.9795,32.0198,31.9565,32.0198,100569.0
2018-05-31 14:10:00,55.67,55.81,55.64,55.74,118871.0,32.0198,32.1003,32.0025,32.06,118871.0
2018-05-31 14:20:00,55.74,55.74,55.66,55.68,62248.0,32.06,32.06,32.014,32.0255,62248.0
2018-05-31 14:30:00,55.68,55.73,55.66,55.69,119175.0,32.0255,32.0543,32.014,32.0313,119175.0
2018-05-31 14:40:00,55.69,55.72,55.65,55.71,91633.0,32.0313,32.0485,32.0083,32.0428,91633.0
2018-05-31 14:50:00,55.71,55.84,55.71,55.82,133238.0,32.0428,32.1175,32.0428,32.106,133238.0
2018-05-31 15:00:00,55.82,55.88,55.78,55.88,102584.0,32.106,32.1406,32.083,32.1406,102584.0
2018-05-31 15:10:00,55.88,55.92,55.83,55.84,102848.0,32.1406,32.1636,32.1118,32.1175,102848.0
2018-05-31 15:20:00,55.84,55.88,55.78,55.86,146979.0,32.1175,32.1406,32.083,32.1291,146979.0
2018-05-31 15:30:00,55.87,55.87,55.74,55.78,174144.0,32.1348,32.1348,32.06,32.083,174144.0
2018-05-31 15:40:00,55.78,55.78,55.63,55.64,246072.0,32.083,32.083,31.9968,32.0025,246072.0
2018-05-31 15:50:00,55.64,55.77,55.62,55.73,580264.0,32.0025,32.0773,31.991,32.0543,580264.0
2018-06-01 09:30:00,55.91,55.98,55.84,55.9,168423.0,32.1578,32.1981,32.1175,32.1521,168423.0
2018-06-01 09:40:00,55.89,55.98,55.82,55.94,122186.0,32.1463,32.1981,32.106,32.1751,122186.0
2018-06-01 09:50:00,55.94,56.01,55.87,56.0,105137.0,32.1751,32.2153,32.1348,32.2096,105137.0
2018-06-01 10:00:00,56.0,56.11,55.94,55.98,119797.0,32.2096,32.2728,32.1751,32.1981,119797.0
2018-06-01 10:10:00,55.98,56.04,55.79,55.84,109271.0,32.1981,32.2326,32.0888,32.1175,109271.0
2018-06-01 10:20:00,55.85,56.01,55.81,55.85,92278.0,32.1233,32.2153,32.1003,32.1233,92278.0
2018-06-01 10:30:00,55.84,55.97,55.83,55.89,111921.0,32.1175,32.1923,32.1118,32.1463,111921.0
2018-06-01 10:40:00,55.89,55.96,55.81,55.93,91377.0,32.1463,32.1866,32.1003,32.1693,91377.0
2018-06-01 10:50:00,55.94,56.01,55.92,55.96,100504.0,32.1751,32.2153,32.1636,32.1866,100504.0
2018-06-01 11:00:00,55.96,55.97,55.85,55.87,85314.0,32.1866,32.1923,32.1233,32.1348,85314.0
2018-06-01 11:10:00,55.86,55.89,55.77,55.78,75873.0,32.1291,32.1463,32.0773,32.083,75873.0
2018-06-01 11:20:00,55.78,55.78,55.65,55.65,97105.0,32.083,32.083,32.0083,32.0083,97105.0
2018-06-01 11:30:00,55.65,55.74,55.62,55.63,82618.0,32.0083,32.06,31.991,31.9968,82618.0
2018-06-01 11:40:00,55.63,55.67,55.6,55.65,79751.0,31.9968,32.0198,31.9795,32.0083,79751.0
2018-06-01 11:50:00,55.65,55.69,55.6,55.68,142086.0,32.0083,32.0313,31.9795,32.0255,142086.0
2018-06-01 12:00:00,55.68,55.7,55.62,55.67,83588.0,32.0255,32.037,31.991,32.0198,83588.0
2018-06-01 12:10:00,55.66,55.71,55.65,55.7,45840.0,32.014,32.0428,32.0083,32.037,45840.0
2018-06-01 12:20:00,55.7,55.73,55.66,55.73,46993.0,32.037,32.0543,32.014,32.0543,46993.0
2018-06-01 12:30:00,55.73,55.85,55.72,55.81,92111.0,32.0543,32.1233,32.0485,32.1003,92111.0
2018-06-01 12:40:00,55.82,55.83,55.75,55.78,51923.0,32.106,32.1118,32.0658,32.083,51923.0
2018-06-01 12:50:00,55.77,55.78,55.69,55.74,92501.0,32.0773,32.083,32.0313,32.06,92501.0
2018-06-01 13:00:00,55.74,55.79,55.73,55.78,66930.0,32.06,32.0888,32.0543,32.083,66930.0
2018-06-01 13:10:00,55.78,55.78,55.75,55.76,54394.0,32.083,32.083,32.0658,32.0715,54394.0
2018-06-01 13:20:00,55.76,55.83,55.76,55.78,44704.0,32.0715,32.1118,32.0715,32.083,44704.0
2018-06-01 13:30:00,55.79,55.82,55.76,55.76,70873.0,32.0888,32.106,32.0715,32.0715,70873.0
2018-06-01 13:40:00,55.76,55.85,55.76,55.81,52019.0,32.0715,32.1233,32.0715,32.1003,52019.0
2018-06-01 13:50:00,55.81,55.85,55.8,55.85,67687.0,32.1003,32.1233,32.0945,32.1233,67687.0
2018-06-01 14:00:00,55.85,55.89,55.82,55.83,53442.0,32.1233,32.1463,32.106,32.1118,53442.0
2018-06-01 14:10:00,55.83,55.9,55.8,55.89,61982.0,32.1118,32.1521,32.0945,32.1463,61982.0
2018-06-01 14:20:00,55.89,55.96,55.87,55.93,69845.0,32.1463,32.1866,32.1348,32.1693,69845.0
2018-06-01 14:30:00,55.93,55.94,55.79,55.8,57101.0,32.1693,32.1751,32.0888,32.0945,57101.0
2018-06-01 14:40:00,55.8,55.85,55.79,55.83,82389.0,32.0945,32.1233,32.0888,32.1118,82389.0
2018-06-01 14:50:00,55.83,55.84,55.78,55.8,43725.0,32.1118,32.1175,32.083,32.0945,43725.0
2018-06-01 15:00:00,55.8,55.8,55.67,55.67,83716.0,32.0945,32.0945,32.0198,32.0198,83716.0
2018-06-01 15:10:00,55.68,55.68,55.6,55.61,84945.0,32.0255,32.0255,31.9795,31.9853,84945.0
2018-06-01 15:20:00,55.61,55.65,55.6,55.63,59538.0,31.9853,32.0083,31.9795,31.9968,59538.0
2018-06-01 15:30:00,55.63,55.66,55.59,55.62,84522.0,31.9968,32.014,31.9738,31.991,84522.0
2018-06-01 15:40:00,55.61,55.65,55.59,55.64,121058.0,31.9853,32.0083,31.9738,32.0025,121058.0
2018-06-01 15:50:00,55.64,55.72,55.61,55.71,431127.0,32.0025,32.0485,31.9853,32.0428,431127.0
2018-06-04 09:30:00,55.7,56.0,55.52,55.82,317458.0,32.037,32.2096,31.9335,32.106,317458.0
2018-06-04 09:40:00,55.83,56.12,55.83,56.11,145318.0,32.1118,32.2786,32.1118,32.2728,145318.0
2018-06-04 09:50:00,56.1,56.21,56.01,56.1,154093.0,32.2671,32.3304,32.2153,32.2671,154093.0
2018-06-04 10:00:00,56.09,56.18,55.85,55.85,168715.0,32.2613,32.3131,32.1233,32.1233,168715.0
2018-06-04 10:10:00,55.86,56.01,55.85,55.95,104740.0,32.1291,32.2153,32.1233,32.1808,104740.0
2018-06-04 10:20:00,55.96,56.01,55.88,55.89,76316.0,32.1866,32.2153,32.1406,32.1463,76316.0
2018-06-04 10:30:00,55.89,55.91,55.76,55.84,130281.0,32.1463,32.1578,32.0715,32.1175,130281.0
2018-06-04 10:40:00,55.84,55.96,55.84,55.92,68017.0,32.1175,32.1866,32.1175,32.1636,68017.0
2018-06-04 10:50:00,55.92,55.99,55.9,55.98,78522.0,32.1636,32.2038,32.1521,32.1981,78522.0
2018-06-04 11:00:00,55.98,56.05,55.98,56.03,61450.0,32.1981,32.2383,32.1981,32.2268,61450.0
2018-06-04 11:10:00,56.04,56.04,55.94,55.96,91135.0,32.2326,32.2326,32.1751,32.1866,91135.0
2018-06-04 11:20:00,55.96,56.0,55.94,55.99,132631.0,32.1866,32.2096,32.1751,32.2038,132631.0
2018-06-04 11:30:00,55.99,55.99,55.92,55.96,144119.0,32.2038,32.2038,32.1636,32.1866,144119.0
2018-06-04 11:40:00,55.96,55.97,55.82,55.82,143559.0,32.1866,32.1923,32.106,32.106,143559.0
2018-06-04 11:50:00,55.82,55.94,55.81,55.93,112200.0,32.106,32.1751,32.1003,32.1693,112200.0
2018-06-04 12:00:00,55.92,56.24,55.88,56.2,131169.0,32.1636,32.3476,32.1406,32.3246,131169.0
2018-06-04 12:10:00,56.2,56.33,56.19,56.26,170634.0,32.3246,32.3994,32.3189,32.3591,170634.0
2018-06-04 12:20:00,56.25,56.28,56.08,56.09,72365.0,32.3534,32.3706,32.2556,32.2613,72365.0
2018-06-04 12:30:00,56.09,56.09,55.96,55.99,83759.0,32.2613,32.2613,32.1866,32.2038,83759.0
2018-06-04 12:40:00,55.99,55.99,55.93,55.96,67584.0,32.2038,32.2038,32.1693,32.1866,67584.0
2018-06-04 12:50:00,55.96,55.99,55.95,55.99,66962.0,32.1866,32.2038,32.1808,32.2038,66962.0
2018-06-04 13:00:00,55.99,56.04,55.96,56.03,145655.0,32.2038,32.2326,32.1866,32.2268,145655.0
2018-06-04 13:10:00,56.03,56.05,55.99,56.04,70503.0,32.2268,32.2383,32.2038,32.2326,70503.0
2018-06-04 13:20:00,56.04,56.12,56.01,56.1,73461.0,32.2326,32.2786,32.2153,32.2671,73461.0
2018-06-04 13:30:00,56.09,56.14,56.0,56.05,97344.0,32.2613,32.2901,32.2096,32.2383,97344.0
2018-06-04 13:40:00,56.06,56.08,56.05,56.06,60065.0,32.2441,32.2556,32.2383,32.2441,60065.0
2018-06-04 13:50:00,56.05,56.11,56.04,56.09,125733.0,32.2383,32.2728,32.2326,32.2613,125733.0
2018-06-04 14:00:00,56.08,56.11,56.08,56.09,68856.0,32.2556,32.2728,32.2556,32.2613,68856.0
2018-06-04 14:10:00,56.09,56.13,56.09,56.12,123492.0,32.2613,32.2843,32.2613,32.2786,123492.0
2018-06-04 14:20:00,56.12,56.16,56.11,56.11,65658.0,32.2786,32.3016,32.2728,32.2728,65658.0
2018-06-04 14:30:00,56.11,56.12,56.0,56.0,80713.0,32.2728,32.2786,32.2096,32.2096,80713.0
2018-06-04 14:40:00,56.0,56.03,55.97,56.01,102691.0,32.2096,32.2268,32.1923,32.2153,102691.0
2018-06-04 14:50:00,56.02,56.05,56.01,56.01,81685.0,32.2211,32.2383,32.2153,32.2153,81685.0
2018-06-04 15:00:00,56.01,56.06,55.99,56.05,82234.0,32.2153,32.2441,32.2038,32.2383,82234.0
2018-06-04 15:10:00,56.05,56.1,56.05,56.09,86833.0,32.2383,32.2671,32.2383,32.2613,86833.0
2018-06-04 15:20:00,56.09,56.1,55.99,56.0,102598.0,32.2613,32.2671,32.2038,32.2096,102598.0
2018-06-04 15:30:00,56.0,56.05,55.99,56.03,171742.0,32.2096,32.2383,32.2038,32.2268,171742.0
2018-06-04 15:40:00,56.03,56.04,55.99,56.01,212533.0,32.2268,32.2326,32.2038,32.2153,212533.0
2018-06-04 15:50:00,56.01,56.04,56.0,56.01,333794.0,32.2153,32.2326,32.2096,32.2153,333794.0
2018-06-05 09:30:00,56.07,56.11,55.7,55.76,387391.0,32.2498,32.2728,32.037,32.0715,387391.0
2018-06-05 09:40:00,55.77,55.77,55.58,55.62,212618.0,32.0773,32.0773,31.968,31.991,212618.0
2018-06-05 09:50:00,55.61,55.9,55.57,55.89,103414.0,31.9853,32.1521,31.9623,32.1463,103414.0
2018-06-05 10:00:00,55.89,56.08,55.84,56.02,135902.0,32.1463,32.2556,32.1175,32.2211,135902.0
2018-06-05 10:10:00,56.01,56.16,55.99,56.08,120418.0,32.2153,32.3016,32.2038,32.2556,120418.0
2018-06-05 10:20:00,56.07,56.17,56.06,56.09,198313.0,32.2498,32.3074,32.2441,32.2613,198313.0
2018-06-05 10:30:00,56.09,56.12,55.93,55.97,167376.0,32.2613,32.2786,32.1693,32.1923,167376.0
2018-06-05 10:40:00,55.97,55.97,55.86,55.88,144328.0,32.1923,32.1923,32.1291,32.1406,144328.0
2018-06-05 10:50:00,55.89,56.01,55.86,55.94,122761.0,32.1463,32.2153,32.1291,32.1751,122761.0
2018-06-05 11:00:00,55.94,55.96,55.8,55.9,164745.0,32.1751,32.1866,32.0945,32.1521,164745.0
2018-06-05 11:10:00,55.89,55.94,55.83,55.9,111994.0,32.1463,32.1751,32.1118,32.1521,111994.0
2018-06-05 11:20:00,55.9,55.92,55.88,55.9,108340.0,32.1521,32.1636,32.1406,32.1521,108340.0
2018-06-05 11:30:00,55.9,55.91,55.87,55.89,142143.0,32.1521,32.1578,32.1348,32.1463,142143.0
2018-06-05 11:40:00,55.89,55.93,55.83,55.93,125316.0,32.1463,32.1693,32.1118,32.1693,125316.0
2018-06-05 11:50:00,55.92,55.95,55.88,55.89,110204.0,32.1636,32.1808,32.1406,32.1463,110204.0
2018-06-05 12:00:00,55.9,55.95,55.83,55.94,72041.0,32.1521,32.1808,32.1118,32.1751,72041.0
2018-06-05 12:10:00,55.95,56.13,55.93,56.13,131458.0,32.1808,32.2843,32.1693,32.2843,131458.0
2018-06-05 12:20:00,56.14,56.15,56.02,56.1,127041.0,32.2901,32.2959,32.2211,32.2671,127041.0
2018-06-05 12:30:00,56.1,56.1,56.04,56.05,68807.0,32.2671,32.2671,32.2326,32.2383,68807.0
2018-06-05 12:40:00,56.06,56.12,56.05,56.05,92087.0,32.2441,32.2786,32.2383,32.2383,92087.0
2018-06-05 12:50:00,56.05,56.11,55.99,56.08,67884.0,32.2383,32.2728,32.2038,32.2556,67884.0
2018-06-05 13:00:00,56.08,56.16,56.06,56.14,85572.0,32.2556,32.3016,32.2441,32.2901,85572.0
2018-06-05 13:10:00,56.14,56.23,56.13,56.14,83999.0,32.2901,32.3419,32.2843,32.2901,83999.0
2018-06-05 13:20:00,56.14,56.19,56.13,56.15,86369.0,32.2901,32.3189,32.2843,32.2959,86369.0
2018-06-05 13:30:00,56.15,56.16,56.07,56.12,110793.0,32.2959,32.3016,32.2498,32.2786,110793.0
2018-06-05 13:40:00,56.12,56.17,56.12,56.15,95952.0,32.2786,32.3074,32.2786,32.2959,95952.0
2018-06-05 13:50:00,56.16,56.18,56.13,56.14,91587.0,32.3016,32.3131,32.2843,32.2901,91587.0
2018-06-05 14:00:00,56.13,56.2,56.09,56.18,172563.0,32.2843,32.3246,32.2613,32.3131,172563.0
2018-06-05 14:10:00,56.19,56.32,56.16,56.3,126289.0,32.3189,32.3936,32.3016,32.3821,126289.0
2018-06-05 14:20:00,56.3,56.31,56.21,56.31,116496.0,32.3821,32.3879,32.3304,32.3879,116496.0
2018-06-05 14:30:00,56.31,56.38,56.3,56.35,168281.0,32.3879,32.4281,32.3821,32.4109,168281.0
2018-06-05 14:40:00,56.35,56.35,56.28,56.33,95322.0,32.4109,32.4109,32.3706,32.3994,95322.0
2018-06-05 14:50:00,56.32,56.33,56.24,56.26,104644.0,32.3936,32.3994,32.3476,32.3591,104644.0
2018-06-05 15:00:00,56.26,56.29,56.24,56.28,114438.0,32.3591,32.3764,32.3476,32.3706,114438.0
2018-06-05 15:10:00,56.27,56.33,56.26,56.33,262428.0,32.3649,32.3994,32.3591,32.3994,262428.0
2018-06-05 15:20:00,56.33,56.43,56.31,56.35,248501.0,32.3994,32.4569,32.3879,32.4109,248501.0
2018-06-05 15:30:00,56.35,56.38,56.32,56.37,211831.0,32.4109,32.4281,32.3936,32.4224,211831.0
2018-06-05 15:40:00,56.37,56.38,56.3,56.38,260907.0,32.4224,32.4281,32.3821,32.4281,260907.0
2018-06-05 15:50:00,56.37,56.39,56.33,56.35,639419.0,32.4224,32.4339,32.3994,32.4109,639419.0
2018-06-06 09:30:00,56.35,56.45,56.07,56.4,279568.0,32.4109,32.4684,32.2498,32.4396,279568.0
2018-06-06 09:40:00,56.4,56.44,56.31,56.39,185064.0,32.4396,32.4627,32.3879,32.4339,185064.0
2018-06-06 09:50:00,56.39,56.47,56.32,56.45,130011.0,32.4339,32.4799,32.3936,32.4684,130011.0
2018-06-06 10:00:00,56.44,56.45,56.16,56.16,191702.0,32.4627,32.4684,32.3016,32.3016,191702.0
2018-06-06 10:10:00,56.16,56.16,56.01,56.05,141669.0,32.3016,32.3016,32.2153,32.2383,141669.0
2018-06-06 10:20:00,56.06,56.12,56.05,56.11,312491.0,32.2441,32.2786,32.2383,32.2728,312491.0
2018-06-06 10:30:00,56.1,56.25,56.1,56.19,97609.0,32.2671,32.3534,32.2671,32.3189,97609.0
2018-06-06 10:40:00,56.18,56.2,56.13,56.16,205057.0,32.3131,32.3246,32.2843,32.3016,205057.0
2018-06-06 10:50:00,56.17,56.3,56.14,56.29,98912.0,32.3074,32.3821,32.2901,32.3764,98912.0
2018-06-06 11:00:00,56.29,56.32,56.09,56.1,123313.0,32.3764,32.3936,32.2613,32.2671,123313.0
2018-06-06 11:10:00,56.1,56.11,55.99,56.01,330759.0,32.2671,32.2728,32.2038,32.2153,330759.0
2018-06-06 11:20:00,56.01,56.1,55.99,56.03,175814.0,32.2153,32.2671,32.2038,32.2268,175814.0
2018-06-06 11:30:00,56.02,56.12,56.01,56.1,352955.0,32.2211,32.2786,32.2153,32.2671,352955.0
2018-06-06 11:40:00,56.1,56.16,56.08,56.12,511275.0,32.2671,32.3016,32.2556,32.2786,511275.0
2018-06-06 11:50:00,56.12,56.14,56.09,56.13,133862.0,32.2786,32.2901,32.2613,32.2843,133862.0
2018-06-06 12:00:00,56.13,56.18,56.05,56.17,124972.0,32.2843,32.3131,32.2383,32.3074,124972.0
2018-06-06 12:10:00,56.18,56.26,56.17,56.22,79459.0,32.3131,32.3591,32.3074,32.3361,79459.0
2018-06-06 12:20:00,56.22,56.31,56.21,56.31,69878.0,32.3361,32.3879,32.3304,32.3879,69878.0
2018-06-06 12:30:00,56.31,56.36,56.27,56.27,81296.0,32.3879,32.4166,32.3649,32.3649,81296.0
2018-06-06 12:40:00,56.28,56.35,56.27,56.27,93114.0,32.3706,32.4109,32.3649,32.3649,93114.0
2018-06-06 12:50:00,56.28,56.3,56.21,56.25,64063.0,32.3706,32.3821,32.3304,32.3534,64063.0
2018-06-06 13:00:00,56.25,56.26,56.17,56.18,70404.0,32.3534,32.3591,32.3074,32.3131,70404.0
2018-06-06 13:10:00,56.18,56.21,56.13,56.15,137991.0,32.3131,32.3304,32.2843,32.2959,137991.0
2018-06-06 13:20:00,56.14,56.17,56.1,56.13,153386.0,32.2901,32.3074,32.2671,32.2843,153386.0
2018-06-06 13:30:00,56.14,56.15,56.07,56.09,90105.0,32.2901,32.2959,32.2498,32.2613,90105.0
2018-06-06 13:40:00,56.09,56.13,56.08,56.1,85060.0,32.2613,32.2843,32.2556,32.2671,85060.0
2018-06-06 13:50:00,56.11,56.11,56.09,56.1,179585.0,32.2728,32.2728,32.2613,32.2671,179585.0
2018-06-06 14:00:00,56.1,56.11,56.01,56.06,345024.0,32.2671,32.2728,32.2153,32.2441,345024.0
2018-06-06 14:10:00,56.07,56.11,56.06,56.1,260657.0,32.2498,32.2728,32.2441,32.2671,260657.0
2018-06-06 14:20:00,56.1,56.11,55.95,55.95,402426.0,32.2671,32.2728,32.1808,32.1808,402426.0
2018-06-06 14:30:00,55.95,56.06,55.94,56.03,322749.0,32.1808,32.2441,32.1751,32.2268,322749.0
2018-06-06 14:40:00,56.02,56.06,55.98,56.05,123048.0,32.2211,32.2441,32.1981,32.2383,123048.0
2018-06-06 14:50:00,56.05,56.07,56.01,56.03,111837.0,32.2383,32.2498,32.2153,32.2268,111837.0
2018-06-06 15:00:00,56.03,56.11,56.02,56.11,147323.0,32.2268,32.2728,32.2211,32.2728,147323.0
2018-06-06 15:10:00,56.11,56.15,56.04,56.15,159386.0,32.2728,32.2959,32.2326,32.2959,159386.0
2018-06-06 15:20:00,56.15,56.16,56.1,56.14,166433.0,32.2959,32.3016,32.2671,32.2901,166433.0
2018-06-06 15:30:00,56.14,56.21,56.11,56.21,167429.0,32.2901,32.3304,32.2728,32.3304,167429.0
2018-06-06 15:40:00,56.21,56.28,56.14,56.15,213259.0,32.3304,32.3706,32.2901,32.2959,213259.0
2018-06-06 15:50:00,56.15,56.32,56.13,56.31,650546.0,32.2959,32.3936,32.2843,32.3879,650546.0
2018-06-07 09:30:00,56.28,56.3,55.94,56.17,195781.0,32.3706,32.3821,32.1751,32.3074,195781.0
2018-06-07 09:40:00,56.19,56.53,56.16,56.53,129083.0,32.3189,32.5144,32.3016,32.5144,129083.0
2018-06-07 09:50:00,56.53,56.58,56.39,56.43,148873.0,32.5144,32.5432,32.4339,32.4569,148873.0
2018-06-07 10:00:00,56.44,56.56,56.44,56.53,165318.0,32.4627,32.5317,32.4627,32.5144,165318.0
2018-06-07 10:10:00,56.52,56.61,56.47,56.6,115513.0,32.5087,32.5604,32.4799,32.5547,115513.0
2018-06-07 10:20:00,56.6,56.68,56.47,56.51,130522.0,32.5547,32.6007,32.4799,32.5029,130522.0
2018-06-07 10:30:00,56.52,56.79,56.5,56.78,121574.0,32.5087,32.664,32.4972,32.6582,121574.0
2018-06-07 10:40:00,56.79,56.86,56.73,56.83,130526.0,32.664,32.7042,32.6295,32.687,130526.0
2018-06-07 10:50:00,56.83,56.88,56.72,56.73,111350.0,32.687,32.7157,32.6237,32.6295,111350.0
2018-06-07 11:00:00,56.73,56.87,56.71,56.83,101525.0,32.6295,32.71,32.6179,32.687,101525.0
2018-06-07 11:10:00,56.84,56.85,56.67,56.71,85492.0,32.6927,32.6985,32.5949,32.6179,85492.0
2018-06-07 11:20:00,56.71,56.75,56.66,56.69,80016.0,32.6179,32.641,32.5892,32.6064,80016.0
2018-06-07 11:30:00,56.69,56.76,56.68,56.69,71885.0,32.6064,32.6467,32.6007,32.6064,71885.0
2018-06-07 11:40:00,56.7,56.73,56.63,56.65,84609.0,32.6122,32.6295,32.5719,32.5834,84609.0
2018-06-07 11:50:00,56.64,56.67,56.55,56.66,103115.0,32.5777,32.5949,32.5259,32.5892,103115.0
2018-06-07 12:00:00,56.65,56.78,56.65,56.78,55311.0,32.5834,32.6582,32.5834,32.6582,55311.0
2018-06-07 12:10:00,56.78,56.88,56.77,56.85,73024.0,32.6582,32.7157,32.6525,32.6985,73024.0
2018-06-07 12:20:00,56.84,56.86,56.78,56.79,70478.0,32.6927,32.7042,32.6582,32.664,70478.0
2018-06-07 12:30:00,56.79,56.84,56.73,56.84,63060.0,32.664,32.6927,32.6295,32.6927,63060.0
2018-06-07 12:40:00,56.84,56.92,56.83,56.89,95406.0,32.6927,32.7387,32.687,32.7215,95406.0
2018-06-07 12:50:00,56.89,57.05,56.88,56.99,164364.0,32.7215,32.8135,32.7157,32.779,164364.0
2018-06-07 13:00:00,56.99,57.07,56.97,57.06,72255.0,32.779,32.825,32.7675,32.8193,72255.0
2018-06-07 13:10:00,57.06,57.11,56.94,56.96,96183.0,32.8193,32.848,32.7502,32.7617,96183.0
2018-06-07 13:20:00,56.95,56.96,56.82,56.86,103365.0,32.756,32.7617,32.6812,32.7042,103365.0
2018-06-07 13:30:00,56.86,56.96,56.84,56.89,116390.0,32.7042,32.7617,32.6927,32.7215,116390.0
2018-06-07 13:40:00,56.88,56.93,56.82,56.93,106534.0,32.7157,32.7445,32.6812,32.7445,106534.0
2018-06-07 13:50:00,56.93,56.93,56.73,56.73,102180.0,32.7445,32.7445,32.6295,32.6295,102180.0
2018-06-07 14:00:00,56.73,56.83,56.73,56.83,109926.0,32.6295,32.687,32.6295,32.687,109926.0
2018-06-07 14:10:00,56.83,56.87,56.8,56.82,75300.0,32.687,32.71,32.6697,32.6812,75300.0
2018-06-07 14:20:00,56.82,56.82,56.74,56.76,180436.0,32.6812,32.6812,32.6352,32.6467,180436.0
2018-06-07 14:30:00,56.75,56.79,56.73,56.79,84123.0,32.641,32.664,32.6295,32.664,84123.0
2018-06-07 14:40:00,56.78,56.79,56.66,56.68,145981.0,32.6582,32.664,32.5892,32.6007,145981.0
2018-06-07 14:50:00,56.67,56.69,56.5,56.59,171957.0,32.5949,32.6064,32.4972,32.5489,171957.0
2018-06-07 15:00:00,56.59,56.62,56.38,56.38,237731.0,32.5489,32.5662,32.4281,32.4281,237731.0
2018-06-07 15:10:00,56.39,56.45,56.36,56.41,149860.0,32.4339,32.4684,32.4166,32.4454,149860.0
2018-06-07 15:20:00,56.42,56.5,56.41,56.44,385747.0,32.4511,32.4972,32.4454,32.4627,385747.0
2018-06-07 15:30:00,56.44,56.51,56.43,56.5,364447.0,32.4627,32.5029,32.4569,32.4972,364447.0
2018-06-07 15:40:00,56.5,56.52,56.39,56.52,459339.0,32.4972,32.5087,32.4339,32.5087,459339.0
2018-06-07 15:50:00,56.52,56.69,56.5,56.68,576790.0,32.5087,32.6064,32.4972,32.6007,576790.0
2018-06-08 09:30:00,56.73,57.32,56.7,57.28,251861.0,32.6295,32.9688,32.6122,32.9458,251861.0
2018-06-08 09:40:00,57.28,57.5,57.17,57.24,258690.0,32.9458,33.0723,32.8825,32.9228,258690.0
2018-06-08 09:50:00,57.24,57.25,57.01,57.02,241403.0,32.9228,32.9285,32.7905,32.7962,241403.0
2018-06-08 10:00:00,57.03,57.05,56.78,56.8,148989.0,32.802,32.8135,32.6582,32.6697,148989.0
2018-06-08 10:10:00,56.81,56.92,56.75,56.82,123181.0,32.6755,32.7387,32.641,32.6812,123181.0
2018-06-08 10:20:00,56.82,56.92,56.73,56.92,121047.0,32.6812,32.7387,32.6295,32.7387,121047.0
2018-06-08 10:30:00,56.91,57.09,56.88,57.09,68956.0,32.733,32.8365,32.7157,32.8365,68956.0
2018-06-08 10:40:00,57.1,57.28,57.07,57.23,114739.0,32.8423,32.9458,32.825,32.917,114739.0
2018-06-08 10:50:00,57.21,57.38,57.21,57.25,106587.0,32.9055,33.0033,32.9055,32.9285,106587.0
2018-06-08 11:00:00,57.25,57.31,57.16,57.16,99738.0,32.9285,32.963,32.8768,32.8768,99738.0
2018-06-08 11:10:00,57.16,57.16,57.03,57.05,83859.0,32.8768,32.8768,32.802,32.8135,83859.0
2018-06-08 11:20:00,57.06,57.2,57.03,57.17,157261.0,32.8193,32.8998,32.802,32.8825,157261.0
2018-06-08 11:30:00,57.17,57.33,57.16,57.22,202663.0,32.8825,32.9746,32.8768,32.9113,202663.0
2018-06-08 11:40:00,57.21,57.3,57.18,57.26,89100.0,32.9055,32.9573,32.8883,32.9343,89100.0
2018-06-08 11:50:00,57.26,57.33,57.22,57.27,68622.0,32.9343,32.9746,32.9113,32.94,68622.0
2018-06-08 12:00:00,57.27,57.31,57.22,57.29,70732.0,32.94,32.963,32.9113,32.9515,70732.0
2018-06-08 12:10:00,57.29,57.35,57.27,57.29,80230.0,32.9515,32.9861,32.94,32.9515,80230.0
2018-06-08 12:20:00,57.28,57.45,57.28,57.44,114896.0,32.9458,33.0436,32.9458,33.0378,114896.0
2018-06-08 12:30:00,57.45,57.48,57.38,57.44,101761.0,33.0436,33.0608,33.0033,33.0378,101761.0
2018-06-08 12:40:00,57.43,57.52,57.42,57.49,93970.0,33.0321,33.0838,33.0263,33.0666,93970.0
2018-06-08 12:50:00,57.48,57.57,57.48,57.52,103050.0,33.0608,33.1126,33.0608,33.0838,103050.0
2018-06-08 13:00:00,57.53,57.56,57.48,57.51,62530.0,33.0896,33.1068,33.0608,33.0781,62530.0
2018-06-08 13:10:00,57.51,57.51,57.43,57.43,88416.0,33.0781,33.0781,33.0321,33.0321,88416.0
2018-06-08 13:20:00,57.43,57.56,57.41,57.55,94301.0,33.0321,33.1068,33.0206,33.1011,94301.0
2018-06-08 13:30:00,57.55,57.56,57.5,57.53,64837.0,33.1011,33.1068,33.0723,33.0896,64837.0
2018-06-08 13:40:00,57.52,57.55,57.47,57.53,70119.0,33.0838,33.1011,33.0551,33.0896,70119.0
2018-06-08 13:50:00,57.52,57.56,57.45,57.55,145441.0,33.0838,33.1068,33.0436,33.1011,145441.0
2018-06-08 14:00:00,57.56,57.62,57.54,57.54,75967.0,33.1068,33.1414,33.0953,33.0953,75967.0
2018-06-08 14:10:00,57.55,57.58,57.5,57.51,79496.0,33.1011,33.1183,33.0723,33.0781,79496.0
2018-06-08 14:20:00,57.51,57.55,57.4,57.42,99213.0,33.0781,33.1011,33.0148,33.0263,99213.0
2018-06-08 14:30:00,57.41,57.5,57.4,57.48,64318.0,33.0206,33.0723,33.0148,33.0608,64318.0
2018-06-08 14:40:00,57.49,57.52,57.47,57.5,52177.0,33.0666,33.0838,33.0551,33.0723,52177.0
2018-06-08 14:50:00,57.5,57.56,57.49,57.51,84998.0,33.0723,33.1068,33.0666,33.0781,84998.0
2018-06-08 15:00:00,57.5,57.53,57.5,57.5,74174.0,33.0723,33.0896,33.0723,33.0723,74174.0
2018-06-08 15:10:00,57.5,57.55,57.43,57.46,168673.0,33.0723,33.1011,33.0321,33.0493,168673.0
2018-06-08 15:20:00,57.46,57.54,57.45,57.52,132825.0,33.0493,33.0953,33.0436,33.0838,132825.0
2018-06-08 15:30:00,57.52,57.56,57.5,57.55,108362.0,33.0838,33.1068,33.0723,33.1011,108362.0
2018-06-08 15:40:00,57.55,57.59,57.52,57.54,191842.0,33.1011,33.1241,33.0838,33.0953,191842.0
2018-06-08 15:50:00,57.54,57.72,57.54,57.71,734033.0,33.0953,33.1989,33.0953,33.1931,734033.0
2018-06-11 09:30:00,57.78,58.25,57.74,58.0,409902.0,33.2334,33.5037,33.2104,33.3599,409902.0
2018-06-11 09:40:00,58.01,58.01,57.7,57.74,209068.0,33.3657,33.3657,33.1874,33.2104,209068.0
2018-06-11 09:50:00,57.73,57.85,57.62,57.72,167309.0,33.2046,33.2736,33.1414,33.1989,167309.0
2018-06-11 10:00:00,57.73,57.74,57.6,57.71,114678.0,33.2046,33.2104,33.1298,33.1931,114678.0
2018-06-11 10:10:00,57.71,57.79,57.59,57.79,134467.0,33.1931,33.2391,33.1241,33.2391,134467.0
2018-06-11 10:20:00,57.79,57.87,57.74,57.87,104303.0,33.2391,33.2851,33.2104,33.2851,104303.0
2018-06-11 10:30:00,57.86,57.86,57.75,57.78,117395.0,33.2794,33.2794,33.2161,33.2334,117395.0
2018-06-11 10:40:00,57.77,57.89,57.75,57.75,116105.0,33.2276,33.2966,33.2161,33.2161,116105.0
2018-06-11 10:50:00,57.74,57.8,57.7,57.73,105583.0,33.2104,33.2449,33.1874,33.2046,105583.0
2018-06-11 11:00:00,57.73,57.9,57.7,57.87,104729.0,33.2046,33.3024,33.1874,33.2851,104729.0
2018-06-11 11:10:00,57.87,57.95,57.84,57.93,119092.0,33.2851,33.3312,33.2679,33.3197,119092.0
2018-06-11 11:20:00,57.93,58.01,57.88,57.91,186483.0,33.3197,33.3657,33.2909,33.3082,186483.0
2018-06-11 11:30:00,57.91,58.06,57.9,57.96,155682.0,33.3082,33.3944,33.3024,33.3369,155682.0
2018-06-11 11:40:00,57.96,58.13,57.95,58.05,151142.0,33.3369,33.4347,33.3312,33.3887,151142.0
2018-06-11 11:50:00,58.05,58.19,58.04,58.19,102853.0,33.3887,33.4692,33.3829,33.4692,102853.0
2018-06-11 12:00:00,58.19,58.19,58.1,58.13,113632.0,33.4692,33.4692,33.4174,33.4347,113632.0
2018-06-11 12:10:00,58.14,58.26,58.12,58.21,192463.0,33.4404,33.5095,33.4289,33.4807,192463.0
2018-06-11 12:20:00,58.19,58.21,58.14,58.17,119156.0,33.4692,33.4807,33.4404,33.4577,119156.0
2018-06-11 12:30:00,58.18,58.29,58.16,58.26,107613.0,33.4634,33.5267,33.4519,33.5095,107613.0
2018-06-11 12:40:00,58.26,58.33,58.23,58.3,89394.0,33.5095,33.5497,33.4922,33.5325,89394.0
2018-06-11 12:50:00,58.31,58.39,58.3,58.37,145769.0,33.5382,33.5842,33.5325,33.5727,145769.0
2018-06-11 13:00:00,58.36,58.46,58.34,58.4,111840.0,33.567,33.6245,33.5555,33.59,111840.0
2018-06-11 13:10:00,58.39,58.41,58.37,58.39,118970.0,33.5842,33.5957,33.5727,33.5842,118970.0
2018-06-11 13:20:00,58.39,58.44,58.32,58.33,104640.0,33.5842,33.613,33.544,33.5497,104640.0
2018-06-11 13:30:00,58.33,58.38,58.31,58.38,114697.0,33.5497,33.5785,33.5382,33.5785,114697.0
2018-06-11 13:40:00,58.37,58.4,58.31,58.31,99419.0,33.5727,33.59,33.5382,33.5382,99419.0
2018-06-11 13:50:00,58.31,58.35,58.29,58.34,96323.0,33.5382,33.5612,33.5267,33.5555,96323.0
2018-06-11 14:00:00,58.34,58.35,58.31,58.32,98685.0,33.5555,33.5612,33.5382,33.544,98685.0
2018-06-11 14:10:00,58.32,58.36,58.31,58.35,80254.0,33.544,33.567,33.5382,33.5612,80254.0
2018-06-11 14:20:00,58.35,58.38,58.34,58.37,103615.0,33.5612,33.5785,33.5555,33.5727,103615.0
2018-06-11 14:30:00,58.37,58.4,58.34,58.36,117499.0,33.5727,33.59,33.5555,33.567,117499.0
2018-06-11 14:40:00,58.36,58.36,58.29,58.32,108406.0,33.567,33.567,33.5267,33.544,108406.0
2018-06-11 14:50:00,58.32,58.36,58.31,58.34,108536.0,33.544,33.567,33.5382,33.5555,108536.0
2018-06-11 15:00:00,58.34,58.36,58.33,58.36,96314.0,33.5555,33.567,33.5497,33.567,96314.0
2018-06-11 15:10:00,58.36,58.42,58.35,58.38,138248.0,33.567,33.6015,33.5612,33.5785,138248.0
2018-06-11 15:20:00,58.38,58.39,58.35,58.36,127282.0,33.5785,33.5842,33.5612,33.567,127282.0
2018-06-11 15:30:00,58.36,58.38,58.34,58.37,147742.0,33.567,33.5785,33.5555,33.5727,147742.0
2018-06-11 15:40:00,58.37,58.38,58.28,58.37,314895.0,33.5727,33.5785,33.521,33.5727,314895.0
2018-06-11 15:50:00,58.36,58.37,58.23,58.25,781316.0,33.567,33.5727,33.4922,33.5037,781316.0
2018-06-12 09:30:00,58.25,58.3,57.86,57.92,398298.0,33.5037,33.5325,33.2794,33.3139,398298.0
2018-06-12 09:40:00,57.92,58.12,57.87,57.91,287332.0,33.3139,33.4289,33.2851,33.3082,287332.0
2018-06-12 09:50:00,57.89,57.99,57.8,57.98,150090.0,33.2966,33.3542,33.2449,33.3484,150090.0
2018-06-12 10:00:00,57.98,58.07,57.84,58.03,108205.0,33.3484,33.4002,33.2679,33.3772,108205.0
2018-06-12 10:10:00,58.03,58.15,57.99,58.11,139351.0,33.3772,33.4462,33.3542,33.4232,139351.0
2018-06-12 10:20:00,58.11,58.27,58.05,58.25,137448.0,33.4232,33.5152,33.3887,33.5037,137448.0
2018-06-12 10:30:00,58.24,58.3,58.13,58.18,119123.0,33.498,33.5325,33.4347,33.4634,119123.0
2018-06-12 10:40:00,58.18,58.19,58.05,58.09,149933.0,33.4634,33.4692,33.3887,33.4117,149933.0
2018-06-12 10:50:00,58.09,58.16,58.05,58.12,308981.0,33.4117,33.4519,33.3887,33.4289,308981.0
2018-06-12 11:00:00,58.12,58.13,58.08,58.09,154397.0,33.4289,33.4347,33.4059,33.4117,154397.0
2018-06-12 11:10:00,58.09,58.11,58.02,58.1,224044.0,33.4117,33.4232,33.3714,33.4174,224044.0
2018-06-12 11:20:00,58.1,58.12,58.03,58.06,249696.0,33.4174,33.4289,33.3772,33.3944,249696.0
2018-06-12 11:30:00,58.06,58.06,57.88,57.94,108688.0,33.3944,33.3944,33.2909,33.3254,108688.0
2018-06-12 11:40:00,57.94,57.98,57.88,57.94,69448.0,33.3254,33.3484,33.2909,33.3254,69448.0
2018-06-12 11:50:00,57.93,58.1,57.92,58.07,66418.0,33.3197,33.4174,33.3139,33.4002,66418.0
2018-06-12 12:00:00,58.07,58.16,58.06,58.06,61057.0,33.4002,33.4519,33.3944,33.3944,61057.0
2018-06-12 12:10:00,58.07,58.12,58.06,58.11,42943.0,33.4002,33.4289,33.3944,33.4232,42943.0
2018-06-12 12:20:00,58.1,58.11,57.99,57.99,90186.0,33.4174,33.4232,33.3542,33.3542,90186.0
2018-06-12 12:30:00,57.99,58.11,57.99,58.1,61885.0,33.3542,33.4232,33.3542,33.4174,61885.0
2018-06-12 12:40:00,58.1,58.15,58.07,58.12,107888.0,33.4174,33.4462,33.4002,33.4289,107888.0
2018-06-12 12:50:00,58.11,58.2,58.11,58.17,99563.0,33.4232,33.475,33.4232,33.4577,99563.0
2018-06-12 13:00:00,58.17,58.18,58.13,58.14,87856.0,33.4577,33.4634,33.4347,33.4404,87856.0
2018-06-12 13:10:00,58.15,58.15,58.01,58.04,176618.0,33.4462,33.4462,33.3657,33.3829,176618.0
2018-06-12 13:20:00,58.05,58.06,57.87,57.89,436035.0,33.3887,33.3944,33.2851,33.2966,436035.0
2018-06-12 13:30:00,57.89,57.92,57.82,57.83,94644.0,33.2966,33.3139,33.2564,33.2621,94644.0
2018-06-12 13:40:00,57.83,57.87,57.81,57.85,65441.0,33.2621,33.2851,33.2506,33.2736,65441.0
2018-06-12 13:50:00,57.85,57.88,57.84,57.87,96037.0,33.2736,33.2909,33.2679,33.2851,96037.0
2018-06-12 14:00:00,57.88,57.88,57.81,57.86,117206.0,33.2909,33.2909,33.2506,33.2794,117206.0
2018-06-12 14:10:00,57.86,57.91,57.84,57.86,78617.0,33.2794,33.3082,33.2679,33.2794,78617.0
2018-06-12 14:20:00,57.85,57.92,57.83,57.9,74485.0,33.2736,33.3139,33.2621,33.3024,74485.0
2018-06-12 14:30:00,57.91,57.97,57.9,57.95,66932.0,33.3082,33.3427,33.3024,33.3312,66932.0
2018-06-12 14:40:00,57.95,57.97,57.9,57.94,103869.0,33.3312,33.3427,33.3024,33.3254,103869.0
2018-06-12 14:50:00,57.93,57.95,57.85,57.86,72797.0,33.3197,33.3312,33.2736,33.2794,72797.0
2018-06-12 15:00:00,57.86,57.91,57.85,57.9,111199.0,33.2794,33.3082,33.2736,33.3024,111199.0
2018-06-12 15:10:00,57.91,57.91,57.79,57.79,94718.0,33.3082,33.3082,33.2391,33.2391,94718.0
2018-06-12 15:20:00,57.8,57.8,57.71,57.78,147285.0,33.2449,33.2449,33.1931,33.2334,147285.0
2018-06-12 15:30:00,57.78,57.79,57.74,57.79,87855.0,33.2334,33.2391,33.2104,33.2391,87855.0
2018-06-12 15:40:00,57.79,57.85,57.76,57.84,154305.0,33.2391,33.2736,33.2219,33.2679,154305.0
2018-06-12 15:50:00,57.85,57.96,57.85,57.88,411307.0,33.2736,33.3369,33.2736,33.2909,411307.0
2018-06-13 09:30:00,57.91,57.91,57.05,57.22,522675.0,33.3082,33.3082,32.8135,32.9113,522675.0
2018-06-13 09:40:00,57.22,57.33,57.05,57.32,262539.0,32.9113,32.9746,32.8135,32.9688,262539.0
2018-06-13 09:50:00,57.32,57.39,57.28,57.3,143449.0,32.9688,33.0091,32.9458,32.9573,143449.0
2018-06-13 10:00:00,57.31,57.31,57.18,57.19,143273.0,32.963,32.963,32.8883,32.894,143273.0
2018-06-13 10:10:00,57.19,57.21,57.12,57.15,145495.0,32.894,32.9055,32.8538,32.871,145495.0
2018-06-13 10:20:00,57.15,57.33,57.14,57.28,162614.0,32.871,32.9746,32.8653,32.9458,162614.0
2018-06-13 10:30:00,57.28,57.31,57.14,57.15,134780.0,32.9458,32.963,32.8653,32.871,134780.0
2018-06-13 10:40:00,57.16,57.21,57.12,57.12,137810.0,32.8768,32.9055,32.8538,32.8538,137810.0
2018-06-13 10:50:00,57.12,57.31,57.11,57.31,233635.0,32.8538,32.963,32.848,32.963,233635.0
2018-06-13 11:00:00,57.32,57.39,57.27,57.28,136790.0,32.9688,33.0091,32.94,32.9458,136790.0
2018-06-13 11:10:00,57.28,57.38,57.27,57.34,71468.0,32.9458,33.0033,32.94,32.9803,71468.0
2018-06-13 11:20:00,57.35,57.37,57.31,57.34,68316.0,32.9861,32.9976,32.963,32.9803,68316.0
2018-06-13 11:30:00,57.33,57.38,57.32,57.35,93101.0,32.9746,33.0033,32.9688,32.9861,93101.0
2018-06-13 11:40:00,57.35,57.37,57.25,57.26,86411.0,32.9861,32.9976,32.9285,32.9343,86411.0
2018-06-13 11:50:00,57.26,57.26,57.17,57.23,260627.0,32.9343,32.9343,32.8825,32.917,260627.0
2018-06-13 12:00:00,57.23,57.24,57.2,57.22,93388.0,32.917,32.9228,32.8998,32.9113,93388.0
2018-06-13 12:10:00,57.22,57.36,57.22,57.35,74748.0,32.9113,32.9918,32.9113,32.9861,74748.0
2018-06-13 12:20:00,57.35,57.39,57.3,57.36,64619.0,32.9861,33.0091,32.9573,32.9918,64619.0
2018-06-13 12:30:00,57.35,57.47,57.34,57.43,122044.0,32.9861,33.0551,32.9803,33.0321,122044.0
2018-06-13 12:40:00,57.43,57.45,57.31,57.44,77781.0,33.0321,33.0436,32.963,33.0378,77781.0
2018-06-13 12:50:00,57.44,57.46,57.39,57.39,89866.0,33.0378,33.0493,33.0091,33.0091,89866.0
2018-06-13 13:00:00,57.39,57.48,57.36,57.47,67172.0,33.0091,33.0608,32.9918,33.0551,67172.0
2018-06-13 13:10:00,57.47,57.48,57.4,57.44,93282.0,33.0551,33.0608,33.0148,33.0378,93282.0
2018-06-13 13:20:00,57.44,57.44,57.37,57.37,125073.0,33.0378,33.0378,32.9976,32.9976,125073.0
2018-06-13 13:30:00,57.37,57.5,57.37,57.44,115780.0,32.9976,33.0723,32.9976,33.0378,115780.0
2018-06-13 13:40:00,57.44,57.49,57.43,57.48,81755.0,33.0378,33.0666,33.0321,33.0608,81755.0
2018-06-13 13:50:00,57.48,57.5,57.43,57.43,67872.0,33.0608,33.0723,33.0321,33.0321,67872.0
2018-06-13 14:00:00,57.43,57.44,57.15,57.15,191152.0,33.0321,33.0378,32.871,32.871,191152.0
2018-06-13 14:10:00,57.16,57.2,57.09,57.09,285437.0,32.8768,32.8998,32.8365,32.8365,285437.0
2018-06-13 14:20:00,57.09,57.18,57.08,57.11,182597.0,32.8365,32.8883,32.8308,32.848,182597.0
2018-06-13 14:30:00,57.11,57.16,57.08,57.12,228288.0,32.848,32.8768,32.8308,32.8538,228288.0
2018-06-13 14:40:00,57.13,57.16,57.03,57.06,493607.0,32.8595,32.8768,32.802,32.8193,493607.0
2018-06-13 14:50:00,57.06,57.21,57.05,57.21,152756.0,32.8193,32.9055,32.8135,32.9055,152756.0
2018-06-13 15:00:00,57.21,57.46,57.21,57.43,320061.0,32.9055,33.0493,32.9055,33.0321,320061.0
2018-06-13 15:10:00,57.42,57.45,57.35,57.39,190637.0,33.0263,33.0436,32.9861,33.0091,190637.0
2018-06-13 15:20:00,57.39,57.44,57.36,57.43,182389.0,33.0091,33.0378,32.9918,33.0321,182389.0
2018-06-13 15:30:00,57.43,57.56,57.4,57.56,173562.0,33.0321,33.1068,33.0148,33.1068,173562.0
2018-06-13 15:40:00,57.56,57.56,57.47,57.53,316280.0,33.1068,33.1068,33.0551,33.0896,316280.0
2018-06-13 15:50:00,57.52,57.58,57.42,57.44,675761.0,33.0838,33.1183,33.0263,33.0378,675761.0
2018-06-14 09:30:00,56.8,56.93,56.58,56.76,284732.0,33.073,33.1487,32.9449,33.0498,284732.0
2018-06-14 09:40:00,56.77,56.89,56.64,56.64,126704.0,33.0556,33.1254,32.9799,32.9799,126704.0
2018-06-14 09:50:00,56.64,56.94,56.62,56.62,165153.0,32.9799,33.1546,32.9682,32.9682,165153.0
2018-06-14 10:00:00,56.63,56.78,56.62,56.73,120404.0,32.9741,33.0614,32.9682,33.0323,120404.0
2018-06-14 10:10:00,56.73,56.79,56.67,56.77,90981.0,33.0323,33.0672,32.9973,33.0556,90981.0
2018-06-14 10:20:00,56.76,56.85,56.72,56.73,123007.0,33.0498,33.1022,33.0265,33.0323,123007.0
2018-06-14 10:30:00,56.73,56.82,56.65,56.71,130365.0,33.0323,33.0847,32.9857,33.0206,130365.0
2018-06-14 10:40:00,56.71,56.73,56.61,56.64,108269.0,33.0206,33.0323,32.9624,32.9799,108269.0
2018-06-14 10:50:00,56.65,56.65,56.54,56.62,169501.0,32.9857,32.9857,32.9217,32.9682,169501.0
2018-06-14 11:00:00,56.61,56.63,56.47,56.53,133781.0,32.9624,32.9741,32.8809,32.9158,133781.0
2018-06-14 11:10:00,56.52,56.71,56.47,56.67,115550.0,32.91,33.0206,32.8809,32.9973,115550.0
2018-06-14 11:20:00,56.68,56.85,56.67,56.78,102296.0,33.0032,33.1022,32.9973,33.0614,102296.0
2018-06-14 11:30:00,56.78,56.8,56.59,56.6,87926.0,33.0614,33.073,32.9508,32.9566,87926.0
2018-06-14 11:40:00,56.61,56.68,56.58,56.66,82611.0,32.9624,33.0032,32.9449,32.9915,82611.0
2018-06-14 11:50:00,56.66,56.73,56.61,56.69,70157.0,32.9915,33.0323,32.9624,33.009,70157.0
2018-06-14 12:00:00,56.68,56.74,56.64,56.67,68018.0,33.0032,33.0381,32.9799,32.9973,68018.0
2018-06-14 12:10:00,56.67,56.71,56.63,56.65,52874.0,32.9973,33.0206,32.9741,32.9857,52874.0
2018-06-14 12:20:00,56.64,56.65,56.6,56.63,36202.0,32.9799,32.9857,32.9566,32.9741,36202.0
2018-06-14 12:30:00,56.63,56.64,56.57,56.57,42773.0,32.9741,32.9799,32.9391,32.9391,42773.0
2018-06-14 12:40:00,56.58,56.68,56.56,56.68,46910.0,32.9449,33.0032,32.9333,33.0032,46910.0
2018-06-14 12:50:00,56.68,56.71,56.55,56.59,69945.0,33.0032,33.0206,32.9275,32.9508,69945.0
2018-06-14 13:00:00,56.59,56.61,56.56,56.58,46531.0,32.9508,32.9624,32.9333,32.9449,46531.0
2018-06-14 13:10:00,56.57,56.63,56.55,56.56,55434.0,32.9391,32.9741,32.9275,32.9333,55434.0
2018-06-14 13:20:00,56.56,56.65,56.55,56.61,32969.0,32.9333,32.9857,32.9275,32.9624,32969.0
2018-06-14 13:30:00,56.61,56.61,56.5,56.52,78846.0,32.9624,32.9624,32.8984,32.91,78846.0
2018-06-14 13:40:00,56.53,56.56,56.46,56.46,62770.0,32.9158,32.9333,32.8751,32.8751,62770.0
2018-06-14 13:50:00,56.46,56.54,56.4,56.52,133432.0,32.8751,32.9217,32.8401,32.91,133432.0
2018-06-14 14:00:00,56.52,56.58,56.47,56.56,52471.0,32.91,32.9449,32.8809,32.9333,52471.0
2018-06-14 14:10:00,56.55,56.63,56.54,56.55,56503.0,32.9275,32.9741,32.9217,32.9275,56503.0
2018-06-14 14:20:00,56.55,56.6,56.52,56.55,75237.0,32.9275,32.9566,32.91,32.9275,75237.0
2018-06-14 14:30:00,56.55,56.6,56.53,56.55,49106.0,32.9275,32.9566,32.9158,32.9275,49106.0
2018-06-14 14:40:00,56.55,56.66,56.55,56.63,95988.0,32.9275,32.9915,32.9275,32.9741,95988.0
2018-06-14 14:50:00,56.63,56.64,56.6,56.63,47962.0,32.9741,32.9799,32.9566,32.9741,47962.0
2018-06-14 15:00:00,56.63,56.65,56.58,56.65,80801.0,32.9741,32.9857,32.9449,32.9857,80801.0
2018-06-14 15:10:00,56.65,56.69,56.64,56.67,63724.0,32.9857,33.009,32.9799,32.9973,63724.0
2018-06-14 15:20:00,56.67,56.74,56.66,56.73,75725.0,32.9973,33.0381,32.9915,33.0323,75725.0
2018-06-14 15:30:00,56.73,56.77,56.69,56.71,154554.0,33.0323,33.0556,33.009,33.0206,154554.0
2018-06-14 15:40:00,56.71,56.78,56.69,56.74,161905.0,33.0206,33.0614,33.009,33.0381,161905.0
2018-06-14 15:50:00,56.74,56.75,56.66,56.7,550141.0,33.0381,33.0439,32.9915,33.0148,550141.0
2018-06-15 09:30:00,56.51,57.23,56.51,57.19,1797136.0,32.9042,33.3234,32.9042,33.3001,1797136.0
2018-06-15 09:40:00,57.19,57.2,57.08,57.15,317623.0,33.3001,33.306,33.2361,33.2768,317623.0
2018-06-15 09:50:00,57.15,57.58,57.13,57.47,300707.0,33.2768,33.5272,33.2652,33.4632,300707.0
2018-06-15 10:00:00,57.47,57.64,57.41,57.63,379491.0,33.4632,33.5622,33.4282,33.5563,379491.0
2018-06-15 10:10:00,57.63,57.63,57.39,57.42,146017.0,33.5563,33.5563,33.4166,33.4341,146017.0
2018-06-15 10:20:00,57.41,57.49,57.32,57.47,167795.0,33.4282,33.4748,33.3758,33.4632,167795.0
2018-06-15 10:30:00,57.47,57.52,57.3,57.39,197326.0,33.4632,33.4923,33.3642,33.4166,197326.0
2018-06-15 10:40:00,57.38,57.58,57.38,57.58,148398.0,33.4108,33.5272,33.4108,33.5272,148398.0
2018-06-15 10:50:00,57.58,57.61,57.43,57.59,143126.0,33.5272,33.5447,33.4399,33.533,143126.0
2018-06-15 11:00:00,57.6,57.7,57.59,57.63,125979.0,33.5389,33.5971,33.533,33.5563,125979.0
2018-06-15 11:10:00,57.64,57.71,57.62,57.63,106842.0,33.5622,33.6029,33.5505,33.5563,106842.0
2018-06-15 11:20:00,57.65,57.67,57.52,57.58,134836.0,33.568,33.5796,33.4923,33.5272,134836.0
2018-06-15 11:30:00,57.58,57.66,57.54,57.61,81875.0,33.5272,33.5738,33.5039,33.5447,81875.0
2018-06-15 11:40:00,57.6,57.67,57.58,57.62,135696.0,33.5389,33.5796,33.5272,33.5505,135696.0
2018-06-15 11:50:00,57.61,57.68,57.56,57.59,90539.0,33.5447,33.5854,33.5156,33.533,90539.0
2018-06-15 12:00:00,57.6,57.61,57.53,57.53,93780.0,33.5389,33.5447,33.4981,33.4981,93780.0
2018-06-15 12:10:00,57.53,57.56,57.44,57.51,119491.0,33.4981,33.5156,33.4457,33.4865,119491.0
2018-06-15 12:20:00,57.51,57.59,57.5,57.59,70621.0,33.4865,33.533,33.4806,33.533,70621.0
2018-06-15 12:30:00,57.59,57.69,57.58,57.65,89739.0,33.533,33.5913,33.5272,33.568,89739.0
2018-06-15 12:40:00,57.65,57.69,57.56,57.56,83177.0,33.568,33.5913,33.5156,33.5156,83177.0
2018-06-15 12:50:00,57.57,57.58,57.54,57.57,50442.0,33.5214,33.5272,33.5039,33.5214,50442.0
2018-06-15 13:00:00,57.57,57.58,57.52,57.54,75581.0,33.5214,33.5272,33.4923,33.5039,75581.0
2018-06-15 13:10:00,57.55,57.58,57.52,57.55,87536.0,33.5097,33.5272,33.4923,33.5097,87536.0
2018-06-15 13:20:00,57.55,57.61,57.55,57.6,73281.0,33.5097,33.5447,33.5097,33.5389,73281.0
2018-06-15 13:30:00,57.59,57.65,57.59,57.64,48219.0,33.533,33.568,33.533,33.5622,48219.0
2018-06-15 13:40:00,57.65,57.66,57.58,57.59,88725.0,33.568,33.5738,33.5272,33.533,88725.0
2018-06-15 13:50:00,57.58,57.66,57.57,57.63,87947.0,33.5272,33.5738,33.5214,33.5563,87947.0
2018-06-15 14:00:00,57.63,57.65,57.59,57.65,36052.0,33.5563,33.568,33.533,33.568,36052.0
2018-06-15 14:10:00,57.65,57.65,57.62,57.64,57410.0,33.568,33.568,33.5505,33.5622,57410.0
2018-06-15 14:20:00,57.64,57.75,57.63,57.74,116394.0,33.5622,33.6262,33.5563,33.6204,116394.0
2018-06-15 14:30:00,57.73,57.76,57.69,57.7,116674.0,33.6146,33.632,33.5913,33.5971,116674.0
2018-06-15 14:40:00,57.7,57.71,57.67,57.69,70040.0,33.5971,33.6029,33.5796,33.5913,70040.0
2018-06-15 14:50:00,57.68,57.71,57.67,57.68,56523.0,33.5854,33.6029,33.5796,33.5854,56523.0
2018-06-15 15:00:00,57.68,57.69,57.65,57.69,103918.0,33.5854,33.5913,33.568,33.5913,103918.0
2018-06-15 15:10:00,57.69,57.69,57.59,57.6,115951.0,33.5913,33.5913,33.533,33.5389,115951.0
2018-06-15 15:20:00,57.6,57.71,57.59,57.7,162602.0,33.5389,33.6029,33.533,33.5971,162602.0
2018-06-15 15:30:00,57.7,57.75,57.67,57.74,334168.0,33.5971,33.6262,33.5796,33.6204,334168.0
2018-06-15 15:40:00,57.74,57.8,57.69,57.78,354778.0,33.6204,33.6553,33.5913,33.6437,354778.0
2018-06-15 15:50:00,57.78,57.81,57.75,57.8,743610.0,33.6437,33.6611,33.6262,33.6553,743610.0
2018-06-18 09:30:00,57.38,57.39,56.77,56.78,289512.0,33.4108,33.4166,33.0556,33.0614,289512.0
2018-06-18 09:40:00,56.78,56.78,56.38,56.43,231837.0,33.0614,33.0614,32.8285,32.8576,231837.0
2018-06-18 09:50:00,56.42,56.65,56.27,56.62,236155.0,32.8518,32.9857,32.7644,32.9682,236155.0
2018-06-18 10:00:00,56.62,56.63,56.23,56.27,120856.0,32.9682,32.9741,32.7411,32.7644,120856.0
2018-06-18 10:10:00,56.28,56.32,56.13,56.25,240985.0,32.7703,32.7936,32.6829,32.7528,240985.0
2018-06-18 10:20:00,56.26,56.3,56.16,56.29,163503.0,32.7586,32.7819,32.7004,32.7761,163503.0
2018-06-18 10:30:00,56.3,56.35,56.24,56.31,172775.0,32.7819,32.811,32.747,32.7877,172775.0
2018-06-18 10:40:00,56.31,56.34,56.26,56.33,201031.0,32.7877,32.8052,32.7586,32.7994,201031.0
2018-06-18 10:50:00,56.32,56.32,56.17,56.25,194219.0,32.7936,32.7936,32.7062,32.7528,194219.0
2018-06-18 11:00:00,56.25,56.31,56.17,56.3,153234.0,32.7528,32.7877,32.7062,32.7819,153234.0
2018-06-18 11:10:00,56.3,56.33,56.23,56.3,170550.0,32.7819,32.7994,32.7411,32.7819,170550.0
2018-06-18 11:20:00,56.3,56.31,56.22,56.22,142456.0,32.7819,32.7877,32.7353,32.7353,142456.0
2018-06-18 11:30:00,56.22,56.3,56.2,56.22,150302.0,32.7353,32.7819,32.7237,32.7353,150302.0
2018-06-18 11:40:00,56.22,56.28,56.2,56.24,133009.0,32.7353,32.7703,32.7237,32.747,133009.0
2018-06-18 11:50:00,56.23,56.38,56.21,56.37,128566.0,32.7411,32.8285,32.7295,32.8227,128566.0
2018-06-18 12:00:00,56.36,56.4,56.24,56.26,142635.0,32.8168,32.8401,32.747,32.7586,142635.0
2018-06-18 12:10:00,56.26,56.32,56.23,56.3,88687.0,32.7586,32.7936,32.7411,32.7819,88687.0
2018-06-18 12:20:00,56.29,56.32,56.21,56.25,89595.0,32.7761,32.7936,32.7295,32.7528,89595.0
2018-06-18 12:30:00,56.27,56.37,56.26,56.36,86660.0,32.7644,32.8227,32.7586,32.8168,86660.0
2018-06-18 12:40:00,56.36,56.37,56.27,56.3,108747.0,32.8168,32.8227,32.7644,32.7819,108747.0
2018-06-18 12:50:00,56.3,56.35,56.29,56.3,69603.0,32.7819,32.811,32.7761,32.7819,69603.0
2018-06-18 13:00:00,56.31,56.34,56.28,56.33,72520.0,32.7877,32.8052,32.7703,32.7994,72520.0
2018-06-18 13:10:00,56.33,56.35,56.29,56.33,50796.0,32.7994,32.811,32.7761,32.7994,50796.0
2018-06-18 13:20:00,56.32,56.37,56.31,56.33,65533.0,32.7936,32.8227,32.7877,32.7994,65533.0
2018-06-18 13:30:00,56.34,56.39,56.33,56.34,85030.0,32.8052,32.8343,32.7994,32.8052,85030.0
2018-06-18 13:40:00,56.34,56.39,56.33,56.38,71118.0,32.8052,32.8343,32.7994,32.8285,71118.0
2018-06-18 13:50:00,56.39,56.42,56.35,56.4,74083.0,32.8343,32.8518,32.811,32.8401,74083.0
2018-06-18 14:00:00,56.4,56.5,56.39,56.47,99326.0,32.8401,32.8984,32.8343,32.8809,99326.0
2018-06-18 14:10:00,56.47,56.5,56.44,56.49,64635.0,32.8809,32.8984,32.8634,32.8925,64635.0
2018-06-18 14:20:00,56.5,56.57,56.49,56.52,78722.0,32.8984,32.9391,32.8925,32.91,78722.0
2018-06-18 14:30:00,56.52,56.53,56.48,56.52,91780.0,32.91,32.9158,32.8867,32.91,91780.0
2018-06-18 14:40:00,56.52,56.59,56.5,56.52,85091.0,32.91,32.9508,32.8984,32.91,85091.0
2018-06-18 14:50:00,56.52,56.54,56.47,56.52,151962.0,32.91,32.9217,32.8809,32.91,151962.0
2018-06-18 15:00:00,56.52,56.59,56.49,56.55,122955.0,32.91,32.9508,32.8925,32.9275,122955.0
2018-06-18 15:10:00,56.55,56.56,56.5,56.55,93089.0,32.9275,32.9333,32.8984,32.9275,93089.0
2018-06-18 15:20:00,56.55,56.55,56.46,56.46,127712.0,32.9275,32.9275,32.8751,32.8751,127712.0
2018-06-18 15:30:00,56.46,56.55,56.45,56.47,215542.0,32.8751,32.9275,32.8692,32.8809,215542.0
2018-06-18 15:40:00,56.47,56.59,56.46,56.57,305226.0,32.8809,32.9508,32.8751,32.9391,305226.0
2018-06-18 15:50:00,56.56,56.61,56.52,56.59,554035.0,32.9333,32.9624,32.91,32.9508,554035.0
2018-06-19 09:30:00,56.48,56.68,56.23,56.6,552191.0,32.8867,33.0032,32.7411,32.9566,552191.0
2018-06-19 09:40:00,56.61,56.87,56.53,56.83,464714.0,32.9624,33.1138,32.9158,33.0905,464714.0
2018-06-19 09:50:00,56.83,56.96,56.66,56.75,478163.0,33.0905,33.1662,32.9915,33.0439,478163.0
2018-06-19 10:00:00,56.73,56.92,56.7,56.8,333739.0,33.0323,33.1429,33.0148,33.073,333739.0
2018-06-19 10:10:00,56.8,56.91,56.75,56.88,201249.0,33.073,33.1371,33.0439,33.1196,201249.0
2018-06-19 10:20:00,56.88,57.1,56.83,57.1,173813.0,33.1196,33.2477,33.0905,33.2477,173813.0
2018-06-19 10:30:00,57.1,57.21,57.03,57.05,158468.0,33.2477,33.3118,33.207,33.2186,158468.0
2018-06-19 10:40:00,57.05,57.08,56.79,56.79,147633.0,33.2186,33.2361,33.0672,33.0672,147633.0
2018-06-19 10:50:00,56.8,56.81,56.67,56.79,137531.0,33.073,33.0789,32.9973,33.0672,137531.0
2018-06-19 11:00:00,56.8,56.89,56.76,56.78,309336.0,33.073,33.1254,33.0498,33.0614,309336.0
2018-06-19 11:10:00,56.77,56.9,56.77,56.9,352024.0,33.0556,33.1313,33.0556,33.1313,352024.0
2018-06-19 11:20:00,56.9,56.95,56.87,56.89,314869.0,33.1313,33.1604,33.1138,33.1254,314869.0
2018-06-19 11:30:00,56.89,56.89,56.74,56.81,108188.0,33.1254,33.1254,33.0381,33.0789,108188.0
2018-06-19 11:40:00,56.8,56.97,56.78,56.95,369212.0,33.073,33.172,33.0614,33.1604,369212.0
2018-06-19 11:50:00,56.96,57.07,56.94,57.05,157737.0,33.1662,33.2303,33.1546,33.2186,157737.0
2018-06-19 12:00:00,57.05,57.08,56.96,57.0,189436.0,33.2186,33.2361,33.1662,33.1895,189436.0
2018-06-19 12:10:00,57.0,57.02,56.88,56.91,121105.0,33.1895,33.2011,33.1196,33.1371,121105.0
2018-06-19 12:20:00,56.91,56.95,56.86,56.89,82944.0,33.1371,33.1604,33.108,33.1254,82944.0
2018-06-19 12:30:00,56.9,56.95,56.86,56.87,82987.0,33.1313,33.1604,33.108,33.1138,82987.0
2018-06-19 12:40:00,56.87,56.95,56.87,56.92,143395.0,33.1138,33.1604,33.1138,33.1429,143395.0
2018-06-19 12:50:00,56.92,57.02,56.91,56.97,393229.0,33.1429,33.2011,33.1371,33.172,393229.0
2018-06-19 13:00:00,56.98,56.99,56.87,56.96,85764.0,33.1779,33.1837,33.1138,33.1662,85764.0
2018-06-19 13:10:00,56.96,56.97,56.87,56.89,111485.0,33.1662,33.172,33.1138,33.1254,111485.0
2018-06-19 13:20:00,56.88,56.89,56.8,56.82,55044.0,33.1196,33.1254,33.073,33.0847,55044.0
2018-06-19 13:30:00,56.82,56.82,56.75,56.8,77717.0,33.0847,33.0847,33.0439,33.073,77717.0
2018-06-19 13:40:00,56.8,56.84,56.78,56.83,68936.0,33.073,33.0963,33.0614,33.0905,68936.0
2018-06-19 13:50:00,56.83,56.85,56.78,56.82,117887.0,33.0905,33.1022,33.0614,33.0847,117887.0
2018-06-19 14:00:00,56.83,56.92,56.82,56.9,137835.0,33.0905,33.1429,33.0847,33.1313,137835.0
2018-06-19 14:10:00,56.91,56.93,56.85,56.86,106155.0,33.1371,33.1487,33.1022,33.108,106155.0
2018-06-19 14:20:00,56.86,56.91,56.78,56.86,282343.0,33.108,33.1371,33.0614,33.108,282343.0
2018-06-19 14:30:00,56.86,56.92,56.8,56.84,319842.0,33.108,33.1429,33.073,33.0963,319842.0
2018-06-19 14:40:00,56.84,56.89,56.83,56.89,86573.0,33.0963,33.1254,33.0905,33.1254,86573.0
2018-06-19 14:50:00,56.88,56.95,56.85,56.93,95642.0,33.1196,33.1604,33.1022,33.1487,95642.0
2018-06-19 15:00:00,56.93,56.95,56.85,56.87,81727.0,33.1487,33.1604,33.1022,33.1138,81727.0
2018-06-19 15:10:00,56.87,56.91,56.83,56.83,94290.0,33.1138,33.1371,33.0905,33.0905,94290.0
2018-06-19 15:20:00,56.84,56.84,56.8,56.82,104111.0,33.0963,33.0963,33.073,33.0847,104111.0
2018-06-19 15:30:00,56.82,56.84,56.76,56.83,141116.0,33.0847,33.0963,33.0498,33.0905,141116.0
2018-06-19 15:40:00,56.84,56.86,56.79,56.82,267143.0,33.0963,33.108,33.0672,33.0847,267143.0
2018-06-19 15:50:00,56.83,56.85,56.76,56.81,901309.0,33.0905,33.1022,33.0498,33.0789,901309.0
2018-06-20 09:30:00,56.92,56.98,56.72,56.75,549928.0,33.1429,33.1779,33.0265,33.0439,549928.0
2018-06-20 09:40:00,56.75,56.77,56.46,56.58,157312.0,33.0439,33.0556,32.8751,32.9449,157312.0
2018-06-20 09:50:00,56.58,56.66,56.52,56.58,181645.0,32.9449,32.9915,32.91,32.9449,181645.0
2018-06-20 10:00:00,56.58,56.8,56.57,56.79,410561.0,32.9449,33.073,32.9391,33.0672,410561.0
2018-06-20 10:10:00,56.78,56.82,56.67,56.73,243584.0,33.0614,33.0847,32.9973,33.0323,243584.0
2018-06-20 10:20:00,56.74,56.78,56.67,56.78,169226.0,33.0381,33.0614,32.9973,33.0614,169226.0
2018-06-20 10:30:00,56.78,56.8,56.69,56.77,146419.0,33.0614,33.073,33.009,33.0556,146419.0
2018-06-20 10:40:00,56.78,56.8,56.7,56.74,199620.0,33.0614,33.073,33.0148,33.0381,199620.0
2018-06-20 10:50:00,56.75,56.75,56.65,56.7,202061.0,33.0439,33.0439,32.9857,33.0148,202061.0
2018-06-20 11:00:00,56.7,56.79,56.68,56.74,141047.0,33.0148,33.0672,33.0032,33.0381,141047.0
2018-06-20 11:10:00,56.75,56.79,56.68,56.76,157897.0,33.0439,33.0672,33.0032,33.0498,157897.0
2018-06-20 11:20:00,56.75,56.81,56.72,56.79,139707.0,33.0439,33.0789,33.0265,33.0672,139707.0
2018-06-20 11:30:00,56.79,56.82,56.66,56.69,109691.0,33.0672,33.0847,32.9915,33.009,109691.0
2018-06-20 11:40:00,56.69,56.73,56.67,56.7,81693.0,33.009,33.0323,32.9973,33.0148,81693.0
2018-06-20 11:50:00,56.7,56.72,56.65,56.72,61154.0,33.0148,33.0265,32.9857,33.0265,61154.0
2018-06-20 12:00:00,56.71,56.73,56.69,56.71,75927.0,33.0206,33.0323,33.009,33.0206,75927.0
2018-06-20 12:10:00,56.71,56.73,56.7,56.7,63128.0,33.0206,33.0323,33.0148,33.0148,63128.0
2018-06-20 12:20:00,56.71,56.74,56.67,56.72,86105.0,33.0206,33.0381,32.9973,33.0265,86105.0
2018-06-20 12:30:00,56.72,56.78,56.69,56.74,189011.0,33.0265,33.0614,33.009,33.0381,189011.0
2018-06-20 12:40:00,56.74,56.76,56.67,56.69,167460.0,33.0381,33.0498,32.9973,33.009,167460.0
2018-06-20 12:50:00,56.69,56.88,56.68,56.88,95982.0,33.009,33.1196,33.0032,33.1196,95982.0
2018-06-20 13:00:00,56.88,56.88,56.79,56.8,100857.0,33.1196,33.1196,33.0672,33.073,100857.0
2018-06-20 13:10:00,56.8,56.81,56.78,56.8,76001.0,33.073,33.0789,33.0614,33.073,76001.0
2018-06-20 13:20:00,56.8,56.81,56.72,56.76,80453.0,33.073,33.0789,33.0265,33.0498,80453.0
2018-06-20 13:30:00,56.74,56.79,56.7,56.76,97750.0,33.0381,33.0672,33.0148,33.0498,97750.0
2018-06-20 13:40:00,56.76,56.79,56.75,56.75,109316.0,33.0498,33.0672,33.0439,33.0439,109316.0
2018-06-20 13:50:00,56.75,56.79,56.74,56.79,83164.0,33.0439,33.0672,33.0381,33.0672,83164.0
2018-06-20 14:00:00,56.79,56.79,56.75,56.77,117105.0,33.0672,33.0672,33.0439,33.0556,117105.0
2018-06-20 14:10:00,56.78,56.78,56.73,56.77,89891.0,33.0614,33.0614,33.0323,33.0556,89891.0
2018-06-20 14:20:00,56.77,56.79,56.74,56.75,90254.0,33.0556,33.0672,33.0381,33.0439,90254.0
2018-06-20 14:30:00,56.75,56.76,56.68,56.73,162574.0,33.0439,33.0498,33.0032,33.0323,162574.0
2018-06-20 14:40:00,56.73,56.74,56.68,56.7,110330.0,33.0323,33.0381,33.0032,33.0148,110330.0
2018-06-20 14:50:00,56.7,56.72,56.66,56.67,117363.0,33.0148,33.0265,32.9915,32.9973,117363.0
2018-06-20 15:00:00,56.67,56.69,56.65,56.68,96590.0,32.9973,33.009,32.9857,33.0032,96590.0
2018-06-20 15:10:00,56.68,56.74,56.63,56.73,114044.0,33.0032,33.0381,32.9741,33.0323,114044.0
2018-06-20 15:20:00,56.73,56.77,56.71,56.76,102674.0,33.0323,33.0556,33.0206,33.0498,102674.0
2018-06-20 15:30:00,56.75,56.77,56.73,56.76,102313.0,33.0439,33.0556,33.0323,33.0498,102313.0
2018-06-20 15:40:00,56.75,56.76,56.71,56.73,180351.0,33.0439,33.0498,33.0206,33.0323,180351.0
2018-06-20 15:50:00,56.73,56.76,56.66,56.76,542470.0,33.0323,33.0498,32.9915,33.0498,542470.0
2018-06-21 09:30:00,56.79,56.89,56.61,56.63,278870.0,33.0672,33.1254,32.9624,32.9741,278870.0
2018-06-21 09:40:00,56.62,56.77,56.61,56.63,115885.0,32.9682,33.0556,32.9624,32.9741,115885.0
2018-06-21 09:50:00,56.63,56.68,56.52,56.63,150479.0,32.9741,33.0032,32.91,32.9741,150479.0
2018-06-21 10:00:00,56.64,56.64,56.53,56.54,110007.0,32.9799,32.9799,32.9158,32.9217,110007.0
2018-06-21 10:10:00,56.53,56.67,56.49,56.67,120220.0,32.9158,32.9973,32.8925,32.9973,120220.0
2018-06-21 10:20:00,56.68,56.68,56.54,56.64,76593.0,33.0032,33.0032,32.9217,32.9799,76593.0
2018-06-21 10:30:00,56.64,56.78,56.62,56.74,102812.0,32.9799,33.0614,32.9682,33.0381,102812.0
2018-06-21 10:40:00,56.73,56.86,56.72,56.81,117916.0,33.0323,33.108,33.0265,33.0789,117916.0
2018-06-21 10:50:00,56.8,56.84,56.74,56.78,95943.0,33.073,33.0963,33.0381,33.0614,95943.0
2018-06-21 11:00:00,56.78,56.85,56.74,56.78,89376.0,33.0614,33.1022,33.0381,33.0614,89376.0
2018-06-21 11:10:00,56.78,56.8,56.72,56.78,57595.0,33.0614,33.073,33.0265,33.0614,57595.0
2018-06-21 11:20:00,56.78,56.83,56.75,56.79,92691.0,33.0614,33.0905,33.0439,33.0672,92691.0
2018-06-21 11:30:00,56.79,56.82,56.72,56.72,189561.0,33.0672,33.0847,33.0265,33.0265,189561.0
2018-06-21 11:40:00,56.72,56.78,56.71,56.76,154237.0,33.0265,33.0614,33.0206,33.0498,154237.0
2018-06-21 11:50:00,56.77,56.79,56.63,56.64,83916.0,33.0556,33.0672,32.9741,32.9799,83916.0
2018-06-21 12:00:00,56.65,56.68,56.59,56.62,65059.0,32.9857,33.0032,32.9508,32.9682,65059.0
2018-06-21 12:10:00,56.62,56.64,56.58,56.59,84457.0,32.9682,32.9799,32.9449,32.9508,84457.0
2018-06-21 12:20:00,56.59,56.64,56.54,56.64,86995.0,32.9508,32.9799,32.9217,32.9799,86995.0
2018-06-21 12:30:00,56.64,56.65,56.58,56.61,72004.0,32.9799,32.9857,32.9449,32.9624,72004.0
2018-06-21 12:40:00,56.6,56.69,56.6,56.64,48626.0,32.9566,33.009,32.9566,32.9799,48626.0
2018-06-21 12:50:00,56.64,56.67,56.57,56.57,62840.0,32.9799,32.9973,32.9391,32.9391,62840.0
2018-06-21 13:00:00,56.57,56.62,56.57,56.58,60938.0,32.9391,32.9682,32.9391,32.9449,60938.0
2018-06-21 13:10:00,56.59,56.59,56.56,56.58,37612.0,32.9508,32.9508,32.9333,32.9449,37612.0
2018-06-21 13:20:00,56.58,56.7,56.57,56.7,50994.0,32.9449,33.0148,32.9391,33.0148,50994.0
2018-06-21 13:30:00,56.7,56.76,56.63,56.63,59020.0,33.0148,33.0498,32.9741,32.9741,59020.0
2018-06-21 13:40:00,56.64,56.74,56.63,56.73,60640.0,32.9799,33.0381,32.9741,33.0323,60640.0
2018-06-21 13:50:00,56.73,56.76,56.72,56.73,59930.0,33.0323,33.0498,33.0265,33.0323,59930.0
2018-06-21 14:00:00,56.73,56.76,56.7,56.73,183298.0,33.0323,33.0498,33.0148,33.0323,183298.0
2018-06-21 14:10:00,56.73,56.76,56.71,56.75,55679.0,33.0323,33.0498,33.0206,33.0439,55679.0
2018-06-21 14:20:00,56.74,56.75,56.7,56.73,51379.0,33.0381,33.0439,33.0148,33.0323,51379.0
2018-06-21 14:30:00,56.74,56.76,56.69,56.69,62345.0,33.0381,33.0498,33.009,33.009,62345.0
2018-06-21 14:40:00,56.69,56.73,56.67,56.73,79928.0,33.009,33.0323,32.9973,33.0323,79928.0
2018-06-21 14:50:00,56.73,56.75,56.7,56.72,70141.0,33.0323,33.0439,33.0148,33.0265,70141.0
2018-06-21 15:00:00,56.71,56.77,56.7,56.76,153279.0,33.0206,33.0556,33.0148,33.0498,153279.0
2018-06-21 15:10:00,56.76,56.76,56.67,56.68,94053.0,33.0498,33.0498,32.9973,33.0032,94053.0
2018-06-21 15:20:00,56.68,56.74,56.64,56.73,137279.0,33.0032,33.0381,32.9799,33.0323,137279.0
2018-06-21 15:30:00,56.73,56.74,56.66,56.68,150785.0,33.0323,33.0381,32.9915,33.0032,150785.0
2018-06-21 15:40:00,56.68,56.72,56.65,56.7,221680.0,33.0032,33.0265,32.9857,33.0148,221680.0
2018-06-21 15:50:00,56.7,56.76,56.67,56.7,661875.0,33.0148,33.0498,32.9973,33.0148,661875.0
2018-06-22 09:30:00,56.79,56.93,56.74,56.93,344207.0,33.0672,33.1487,33.0381,33.1487,344207.0
2018-06-22 09:40:00,56.95,57.2,56.91,57.13,156073.0,33.1604,33.306,33.1371,33.2652,156073.0
2018-06-22 09:50:00,57.12,57.16,57.0,57.02,116364.0,33.2594,33.2827,33.1895,33.2011,116364.0
2018-06-22 10:00:00,57.04,57.06,56.92,57.02,103592.0,33.2128,33.2244,33.1429,33.2011,103592.0
2018-06-22 10:10:00,57.0,57.1,56.98,57.08,131670.0,33.1895,33.2477,33.1779,33.2361,131670.0
2018-06-22 10:20:00,57.09,57.16,57.0,57.02,340352.0,33.2419,33.2827,33.1895,33.2011,340352.0
2018-06-22 10:30:00,57.02,57.15,56.99,57.12,138285.0,33.2011,33.2768,33.1837,33.2594,138285.0
2018-06-22 10:40:00,57.12,57.2,57.07,57.14,140041.0,33.2594,33.306,33.2303,33.271,140041.0
2018-06-22 10:50:00,57.13,57.14,57.06,57.1,102718.0,33.2652,33.271,33.2244,33.2477,102718.0
2018-06-22 11:00:00,57.11,57.18,57.07,57.12,84784.0,33.2535,33.2943,33.2303,33.2594,84784.0
2018-06-22 11:10:00,57.12,57.19,57.11,57.16,94681.0,33.2594,33.3001,33.2535,33.2827,94681.0
2018-06-22 11:20:00,57.16,57.2,57.13,57.19,101516.0,33.2827,33.306,33.2652,33.3001,101516.0
2018-06-22 11:30:00,57.19,57.22,57.16,57.19,110057.0,33.3001,33.3176,33.2827,33.3001,110057.0
2018-06-22 11:40:00,57.2,57.26,57.18,57.22,100467.0,33.306,33.3409,33.2943,33.3176,100467.0
2018-06-22 11:50:00,57.23,57.26,57.19,57.24,81609.0,33.3234,33.3409,33.3001,33.3292,81609.0
2018-06-22 12:00:00,57.23,57.26,57.17,57.19,86753.0,33.3234,33.3409,33.2885,33.3001,86753.0
2018-06-22 12:10:00,57.2,57.24,57.19,57.23,49707.0,33.306,33.3292,33.3001,33.3234,49707.0
2018-06-22 12:20:00,57.24,57.24,57.19,57.2,37245.0,33.3292,33.3292,33.3001,33.306,37245.0
2018-06-22 12:30:00,57.2,57.25,57.17,57.22,77310.0,33.306,33.3351,33.2885,33.3176,77310.0
2018-06-22 12:40:00,57.23,57.28,57.21,57.22,79540.0,33.3234,33.3525,33.3118,33.3176,79540.0
2018-06-22 12:50:00,57.22,57.23,57.16,57.18,71208.0,33.3176,33.3234,33.2827,33.2943,71208.0
2018-06-22 13:00:00,57.18,57.19,57.15,57.16,90365.0,33.2943,33.3001,33.2768,33.2827,90365.0
2018-06-22 13:10:00,57.17,57.24,57.16,57.22,139550.0,33.2885,33.3292,33.2827,33.3176,139550.0
2018-06-22 13:20:00,57.22,57.23,57.16,57.17,89779.0,33.3176,33.3234,33.2827,33.2885,89779.0
2018-06-22 13:30:00,57.17,57.18,57.14,57.16,70722.0,33.2885,33.2943,33.271,33.2827,70722.0
2018-06-22 13:40:00,57.16,57.19,57.14,57.19,136253.0,33.2827,33.3001,33.271,33.3001,136253.0
2018-06-22 13:50:00,57.19,57.25,57.14,57.22,134358.0,33.3001,33.3351,33.271,33.3176,134358.0
2018-06-22 14:00:00,57.23,57.26,57.2,57.23,89143.0,33.3234,33.3409,33.306,33.3234,89143.0
2018-06-22 14:10:00,57.24,57.25,57.21,57.24,117044.0,33.3292,33.3351,33.3118,33.3292,117044.0
2018-06-22 14:20:00,57.24,57.26,57.15,57.19,84763.0,33.3292,33.3409,33.2768,33.3001,84763.0
2018-06-22 14:30:00,57.19,57.2,57.17,57.18,75693.0,33.3001,33.306,33.2885,33.2943,75693.0
2018-06-22 14:40:00,57.18,57.19,57.13,57.15,83624.0,33.2943,33.3001,33.2652,33.2768,83624.0
2018-06-22 14:50:00,57.16,57.18,57.15,57.17,72026.0,33.2827,33.2943,33.2768,33.2885,72026.0
2018-06-22 15:00:00,57.17,57.17,57.12,57.13,63629.0,33.2885,33.2885,33.2594,33.2652,63629.0
2018-06-22 15:10:00,57.13,57.19,57.12,57.15,116284.0,33.2652,33.3001,33.2594,33.2768,116284.0
2018-06-22 15:20:00,57.16,57.2,57.14,57.15,159883.0,33.2827,33.306,33.271,33.2768,159883.0
2018-06-22 15:30:00,57.16,57.17,57.08,57.14,235220.0,33.2827,33.2885,33.2361,33.271,235220.0
2018-06-22 15:40:00,57.14,57.16,57.07,57.14,318651.0,33.271,33.2827,33.2303,33.271,318651.0
2018-06-22 15:50:00,57.14,57.16,56.94,57.01,702628.0,33.271,33.2827,33.1546,33.1953,702628.0
2018-06-25 09:30:00,56.8,56.98,56.59,56.89,274937.0,33.073,33.1779,32.9508,33.1254,274937.0
2018-06-25 09:40:00,56.91,57.11,56.89,56.97,176855.0,33.1371,33.2535,33.1254,33.172,176855.0
2018-06-25 09:50:00,56.96,57.14,56.96,57.07,130185.0,33.1662,33.271,33.1662,33.2303,130185.0
2018-06-25 10:00:00,57.04,57.1,56.94,57.0,105290.0,33.2128,33.2477,33.1546,33.1895,105290.0
2018-06-25 10:10:00,57.0,57.14,56.98,57.04,107802.0,33.1895,33.271,33.1779,33.2128,107802.0
2018-06-25 10:20:00,57.05,57.15,56.97,57.08,89373.0,33.2186,33.2768,33.172,33.2361,89373.0
2018-06-25 10:30:00,57.08,57.15,57.0,57.11,118604.0,33.2361,33.2768,33.1895,33.2535,118604.0
2018-06-25 10:40:00,57.12,57.14,57.01,57.04,136211.0,33.2594,33.271,33.1953,33.2128,136211.0
2018-06-25 10:50:00,57.04,57.07,56.98,56.98,165667.0,33.2128,33.2303,33.1779,33.1779,165667.0
2018-06-25 11:00:00,56.98,57.07,56.96,57.06,83426.0,33.1779,33.2303,33.1662,33.2244,83426.0
2018-06-25 11:10:00,57.06,57.11,56.99,57.01,262441.0,33.2244,33.2535,33.1837,33.1953,262441.0
2018-06-25 11:20:00,57.01,57.01,56.85,56.89,83299.0,33.1953,33.1953,33.1022,33.1254,83299.0
2018-06-25 11:30:00,56.89,56.92,56.82,56.83,104731.0,33.1254,33.1429,33.0847,33.0905,104731.0
2018-06-25 11:40:00,56.83,56.99,56.82,56.97,115910.0,33.0905,33.1837,33.0847,33.172,115910.0
2018-06-25 11:50:00,56.97,57.0,56.89,56.89,106904.0,33.172,33.1895,33.1254,33.1254,106904.0
2018-06-25 12:00:00,56.89,56.9,56.7,56.75,113484.0,33.1254,33.1313,33.0148,33.0439,113484.0
2018-06-25 12:10:00,56.75,56.88,56.71,56.81,145365.0,33.0439,33.1196,33.0206,33.0789,145365.0
2018-06-25 12:20:00,56.82,56.92,56.77,56.9,91863.0,33.0847,33.1429,33.0556,33.1313,91863.0
2018-06-25 12:30:00,56.9,56.92,56.85,56.88,105498.0,33.1313,33.1429,33.1022,33.1196,105498.0
2018-06-25 12:40:00,56.89,57.0,56.89,56.95,77348.0,33.1254,33.1895,33.1254,33.1604,77348.0
2018-06-25 12:50:00,56.95,57.07,56.94,57.03,336985.0,33.1604,33.2303,33.1546,33.207,336985.0
2018-06-25 13:00:00,57.03,57.03,56.94,56.95,50135.0,33.207,33.207,33.1546,33.1604,50135.0
2018-06-25 13:10:00,56.95,56.99,56.92,56.98,46662.0,33.1604,33.1837,33.1429,33.1779,46662.0
2018-06-25 13:20:00,56.98,57.03,56.96,56.97,71296.0,33.1779,33.207,33.1662,33.172,71296.0
2018-06-25 13:30:00,56.97,57.02,56.94,57.02,31431.0,33.172,33.2011,33.1546,33.2011,31431.0
2018-06-25 13:40:00,57.02,57.03,56.98,56.98,41913.0,33.2011,33.207,33.1779,33.1779,41913.0
2018-06-25 13:50:00,56.98,57.06,56.94,57.05,61940.0,33.1779,33.2244,33.1546,33.2186,61940.0
2018-06-25 14:00:00,57.05,57.06,57.02,57.02,62550.0,33.2186,33.2244,33.2011,33.2011,62550.0
2018-06-25 14:10:00,57.03,57.05,57.0,57.0,71815.0,33.207,33.2186,33.1895,33.1895,71815.0
2018-06-25 14:20:00,57.0,57.06,56.99,57.03,62835.0,33.1895,33.2244,33.1837,33.207,62835.0
2018-06-25 14:30:00,57.02,57.03,56.93,56.94,84862.0,33.2011,33.207,33.1487,33.1546,84862.0
2018-06-25 14:40:00,56.94,57.0,56.93,56.95,74789.0,33.1546,33.1895,33.1487,33.1604,74789.0
2018-06-25 14:50:00,56.96,56.96,56.88,56.95,106024.0,33.1662,33.1662,33.1196,33.1604,106024.0
2018-06-25 15:00:00,56.95,57.01,56.92,56.92,87696.0,33.1604,33.1953,33.1429,33.1429,87696.0
2018-06-25 15:10:00,56.92,56.97,56.85,56.96,131779.0,33.1429,33.172,33.1022,33.1662,131779.0
2018-06-25 15:20:00,56.96,57.0,56.95,57.0,103438.0,33.1662,33.1895,33.1604,33.1895,103438.0
2018-06-25 15:30:00,56.99,57.2,56.96,57.18,322529.0,33.1837,33.306,33.1662,33.2943,322529.0
2018-06-25 15:40:00,57.18,57.22,57.09,57.13,169314.0,33.2943,33.3176,33.2419,33.2652,169314.0
2018-06-25 15:50:00,57.13,57.2,57.06,57.07,763073.0,33.2652,33.306,33.2244,33.2303,763073.0
2018-06-26 09:30:00,56.88,57.11,56.64,56.85,260145.0,33.1196,33.2535,32.9799,33.1022,260145.0
2018-06-26 09:40:00,56.84,56.85,56.45,56.45,121345.0,33.0963,33.1022,32.8692,32.8692,121345.0
2018-06-26 09:50:00,56.44,56.72,56.37,56.63,138371.0,32.8634,33.0265,32.8227,32.9741,138371.0
2018-06-26 10:00:00,56.63,56.69,56.53,56.69,129501.0,32.9741,33.009,32.9158,33.009,129501.0
2018-06-26 10:10:00,56.69,56.75,56.45,56.46,148264.0,33.009,33.0439,32.8692,32.8751,148264.0
2018-06-26 10:20:00,56.47,56.67,56.44,56.63,111287.0,32.8809,32.9973,32.8634,32.9741,111287.0
2018-06-26 10:30:00,56.63,56.74,56.54,56.72,188228.0,32.9741,33.0381,32.9217,33.0265,188228.0
2018-06-26 10:40:00,56.71,56.84,56.68,56.82,168726.0,33.0206,33.0963,33.0032,33.0847,168726.0
2018-06-26 10:50:00,56.82,56.83,56.73,56.8,223889.0,33.0847,33.0905,33.0323,33.073,223889.0
2018-06-26 11:00:00,56.8,56.8,56.51,56.53,121786.0,33.073,33.073,32.9042,32.9158,121786.0
2018-06-26 11:10:00,56.53,56.66,56.49,56.64,86636.0,32.9158,32.9915,32.8925,32.9799,86636.0
2018-06-26 11:20:00,56.64,56.71,56.63,56.7,57737.0,32.9799,33.0206,32.9741,33.0148,57737.0
2018-06-26 11:30:00,56.7,56.79,56.7,56.79,90102.0,33.0148,33.0672,33.0148,33.0672,90102.0
2018-06-26 11:40:00,56.79,56.81,56.69,56.7,74525.0,33.0672,33.0789,33.009,33.0148,74525.0
2018-06-26 11:50:00,56.7,56.71,56.61,56.63,84193.0,33.0148,33.0206,32.9624,32.9741,84193.0
2018-06-26 12:00:00,56.63,56.67,56.54,56.59,103248.0,32.9741,32.9973,32.9217,32.9508,103248.0
2018-06-26 12:10:00,56.59,56.68,56.53,56.55,58898.0,32.9508,33.0032,32.9158,32.9275,58898.0
2018-06-26 12:20:00,56.54,56.6,56.51,56.52,43228.0,32.9217,32.9566,32.9042,32.91,43228.0
2018-06-26 12:30:00,56.53,56.55,56.45,56.5,65866.0,32.9158,32.9275,32.8692,32.8984,65866.0
2018-06-26 12:40:00,56.5,56.57,56.45,56.46,79604.0,32.8984,32.9391,32.8692,32.8751,79604.0
2018-06-26 12:50:00,56.46,56.47,56.41,56.42,50479.0,32.8751,32.8809,32.846,32.8518,50479.0
2018-06-26 13:00:00,56.42,56.49,56.4,56.43,107924.0,32.8518,32.8925,32.8401,32.8576,107924.0
2018-06-26 13:10:00,56.43,56.44,56.38,56.4,84978.0,32.8576,32.8634,32.8285,32.8401,84978.0
2018-06-26 13:20:00,56.41,56.45,56.36,56.45,52648.0,32.846,32.8692,32.8168,32.8692,52648.0
2018-06-26 13:30:00,56.46,56.46,56.4,56.46,59249.0,32.8751,32.8751,32.8401,32.8751,59249.0
2018-06-26 13:40:00,56.46,56.46,56.39,56.41,42666.0,32.8751,32.8751,32.8343,32.846,42666.0
2018-06-26 13:50:00,56.4,56.45,56.4,56.45,62474.0,32.8401,32.8692,32.8401,32.8692,62474.0
2018-06-26 14:00:00,56.45,56.48,56.38,56.4,80349.0,32.8692,32.8867,32.8285,32.8401,80349.0
2018-06-26 14:10:00,56.39,56.42,56.35,56.37,90015.0,32.8343,32.8518,32.811,32.8227,90015.0
2018-06-26 14:20:00,56.37,56.41,56.35,56.39,61713.0,32.8227,32.846,32.811,32.8343,61713.0
2018-06-26 14:30:00,56.4,56.46,56.38,56.42,101305.0,32.8401,32.8751,32.8285,32.8518,101305.0
2018-06-26 14:40:00,56.42,56.48,56.41,56.45,101520.0,32.8518,32.8867,32.846,32.8692,101520.0
2018-06-26 14:50:00,56.45,56.51,56.44,56.5,89335.0,32.8692,32.9042,32.8634,32.8984,89335.0
2018-06-26 15:00:00,56.49,56.5,56.4,56.4,80543.0,32.8925,32.8984,32.8401,32.8401,80543.0
2018-06-26 15:10:00,56.41,56.46,56.4,56.45,109442.0,32.846,32.8751,32.8401,32.8692,109442.0
2018-06-26 15:20:00,56.45,56.46,56.35,56.37,342100.0,32.8692,32.8751,32.811,32.8227,342100.0
2018-06-26 15:30:00,56.37,56.37,56.23,56.25,237189.0,32.8227,32.8227,32.7411,32.7528,237189.0
2018-06-26 15:40:00,56.25,56.26,56.12,56.13,213708.0,32.7528,32.7586,32.6771,32.6829,213708.0
2018-06-26 15:50:00,56.12,56.16,56.07,56.1,635167.0,32.6771,32.7004,32.648,32.6655,635167.0
2018-06-27 09:30:00,56.17,56.17,55.64,55.73,372787.0,32.7062,32.7062,32.3976,32.45,372787.0
2018-06-27 09:40:00,55.73,55.96,55.68,55.94,203780.0,32.45,32.5839,32.4209,32.5723,203780.0
2018-06-27 09:50:00,55.93,56.4,55.92,56.37,132442.0,32.5665,32.8401,32.5606,32.8227,132442.0
2018-06-27 10:00:00,56.4,56.4,56.26,56.29,164105.0,32.8401,32.8401,32.7586,32.7761,164105.0
2018-06-27 10:10:00,56.3,56.35,56.17,56.17,118785.0,32.7819,32.811,32.7062,32.7062,118785.0
2018-06-27 10:20:00,56.16,56.32,56.12,56.28,236289.0,32.7004,32.7936,32.6771,32.7703,236289.0
2018-06-27 10:30:00,56.27,56.27,56.14,56.19,102151.0,32.7644,32.7644,32.6887,32.7179,102151.0
2018-06-27 10:40:00,56.18,56.24,56.17,56.18,99208.0,32.712,32.747,32.7062,32.712,99208.0
2018-06-27 10:50:00,56.18,56.23,56.13,56.21,101952.0,32.712,32.7411,32.6829,32.7295,101952.0
2018-06-27 11:00:00,56.21,56.23,56.11,56.12,159179.0,32.7295,32.7411,32.6713,32.6771,159179.0
2018-06-27 11:10:00,56.12,56.2,56.07,56.14,148926.0,32.6771,32.7237,32.648,32.6887,148926.0
2018-06-27 11:20:00,56.14,56.16,56.0,56.08,155096.0,32.6887,32.7004,32.6072,32.6538,155096.0
2018-06-27 11:30:00,56.09,56.2,56.04,56.2,127517.0,32.6596,32.7237,32.6305,32.7237,127517.0
2018-06-27 11:40:00,56.2,56.46,56.2,56.39,217204.0,32.7237,32.8751,32.7237,32.8343,217204.0
2018-06-27 11:50:00,56.39,56.44,56.24,56.24,99254.0,32.8343,32.8634,32.747,32.747,99254.0
2018-06-27 12:00:00,56.24,56.28,56.17,56.21,121005.0,32.747,32.7703,32.7062,32.7295,121005.0
2018-06-27 12:10:00,56.21,56.22,56.13,56.18,103315.0,32.7295,32.7353,32.6829,32.712,103315.0
2018-06-27 12:20:00,56.18,56.19,56.07,56.08,70706.0,32.712,32.7179,32.648,32.6538,70706.0
2018-06-27 12:30:00,56.08,56.19,56.08,56.18,177067.0,32.6538,32.7179,32.6538,32.712,177067.0
2018-06-27 12:40:00,56.18,56.19,56.13,56.18,67401.0,32.712,32.7179,32.6829,32.712,67401.0
2018-06-27 12:50:00,56.18,56.18,56.11,56.11,64732.0,32.712,32.712,32.6713,32.6713,64732.0
2018-06-27 13:00:00,56.11,56.18,56.09,56.09,94113.0,32.6713,32.712,32.6596,32.6596,94113.0
2018-06-27 13:10:00,56.1,56.11,56.01,56.02,76572.0,32.6655,32.6713,32.613,32.6189,76572.0
2018-06-27 13:20:00,56.02,56.08,56.01,56.03,61103.0,32.6189,32.6538,32.613,32.6247,61103.0
2018-06-27 13:30:00,56.02,56.1,55.99,56.09,86064.0,32.6189,32.6655,32.6014,32.6596,86064.0
2018-06-27 13:40:00,56.09,56.14,56.08,56.1,93437.0,32.6596,32.6887,32.6538,32.6655,93437.0
2018-06-27 13:50:00,56.09,56.12,56.06,56.11,85472.0,32.6596,32.6771,32.6422,32.6713,85472.0
2018-06-27 14:00:00,56.1,56.1,56.03,56.04,88362.0,32.6655,32.6655,32.6247,32.6305,88362.0
2018-06-27 14:10:00,56.04,56.08,56.02,56.07,61034.0,32.6305,32.6538,32.6189,32.648,61034.0
2018-06-27 14:20:00,56.07,56.13,56.06,56.09,75546.0,32.648,32.6829,32.6422,32.6596,75546.0
2018-06-27 14:30:00,56.09,56.11,56.02,56.09,121607.0,32.6596,32.6713,32.6189,32.6596,121607.0
2018-06-27 14:40:00,56.09,56.18,56.09,56.09,236478.0,32.6596,32.712,32.6596,32.6596,236478.0
2018-06-27 14:50:00,56.1,56.12,56.06,56.1,95407.0,32.6655,32.6771,32.6422,32.6655,95407.0
2018-06-27 15:00:00,56.1,56.14,56.08,56.11,117018.0,32.6655,32.6887,32.6538,32.6713,117018.0
2018-06-27 15:10:00,56.1,56.11,56.01,56.04,160103.0,32.6655,32.6713,32.613,32.6305,160103.0
2018-06-27 15:20:00,56.03,56.15,56.03,56.11,170200.0,32.6247,32.6946,32.6247,32.6713,170200.0
2018-06-27 15:30:00,56.1,56.19,56.07,56.1,151871.0,32.6655,32.7179,32.648,32.6655,151871.0
2018-06-27 15:40:00,56.09,56.17,56.07,56.09,237921.0,32.6596,32.7062,32.648,32.6596,237921.0
2018-06-27 15:50:00,56.08,56.15,55.99,56.0,781881.0,32.6538,32.6946,32.6014,32.6072,781881.0
2018-06-28 09:30:00,56.48,56.75,56.36,56.55,286773.0,32.8867,33.0439,32.8168,32.9275,286773.0
2018-06-28 09:40:00,56.55,56.81,56.52,56.75,149074.0,32.9275,33.0789,32.91,33.0439,149074.0
2018-06-28 09:50:00,56.75,57.0,56.75,56.94,402634.0,33.0439,33.1895,33.0439,33.1546,402634.0
2018-06-28 10:00:00,56.94,56.98,56.8,56.8,104979.0,33.1546,33.1779,33.073,33.073,104979.0
2018-06-28 10:10:00,56.8,56.92,56.72,56.9,85177.0,33.073,33.1429,33.0265,33.1313,85177.0
2018-06-28 10:20:00,56.89,57.03,56.86,56.87,191214.0,33.1254,33.207,33.108,33.1138,191214.0
2018-06-28 10:30:00,56.88,56.98,56.81,56.95,115165.0,33.1196,33.1779,33.0789,33.1604,115165.0
2018-06-28 10:40:00,56.95,57.01,56.91,56.94,152836.0,33.1604,33.1953,33.1371,33.1546,152836.0
2018-06-28 10:50:00,56.95,57.05,56.84,57.02,222882.0,33.1604,33.2186,33.0963,33.2011,222882.0
2018-06-28 11:00:00,57.03,57.05,56.89,57.03,211695.0,33.207,33.2186,33.1254,33.207,211695.0
2018-06-28 11:10:00,57.03,57.09,56.99,57.09,155455.0,33.207,33.2419,33.1837,33.2419,155455.0
2018-06-28 11:20:00,57.09,57.17,57.07,57.14,227292.0,33.2419,33.2885,33.2303,33.271,227292.0
2018-06-28 11:30:00,57.14,57.25,57.13,57.25,228744.0,33.271,33.3351,33.2652,33.3351,228744.0
2018-06-28 11:40:00,57.25,57.31,57.22,57.24,87528.0,33.3351,33.37,33.3176,33.3292,87528.0
2018-06-28 11:50:00,57.24,57.25,57.14,57.2,90633.0,33.3292,33.3351,33.271,33.306,90633.0
2018-06-28 12:00:00,57.21,57.23,57.06,57.09,69244.0,33.3118,33.3234,33.2244,33.2419,69244.0
2018-06-28 12:10:00,57.09,57.11,57.01,57.05,99857.0,33.2419,33.2535,33.1953,33.2186,99857.0
2018-06-28 12:20:00,57.04,57.07,56.96,56.98,83869.0,33.2128,33.2303,33.1662,33.1779,83869.0
2018-06-28 12:30:00,56.98,57.13,56.98,57.12,94744.0,33.1779,33.2652,33.1779,33.2594,94744.0
2018-06-28 12:40:00,57.12,57.12,57.01,57.06,70694.0,33.2594,33.2594,33.1953,33.2244,70694.0
2018-06-28 12:50:00,57.07,57.16,57.06,57.15,80357.0,33.2303,33.2827,33.2244,33.2768,80357.0
2018-06-28 13:00:00,57.15,57.19,57.11,57.12,55525.0,33.2768,33.3001,33.2535,33.2594,55525.0
2018-06-28 13:10:00,57.12,57.21,57.1,57.16,76492.0,33.2594,33.3118,33.2477,33.2827,76492.0
2018-06-28 13:20:00,57.16,57.19,57.13,57.15,57305.0,33.2827,33.3001,33.2652,33.2768,57305.0
2018-06-28 13:30:00,57.16,57.21,57.13,57.17,63185.0,33.2827,33.3118,33.2652,33.2885,63185.0
2018-06-28 13:40:00,57.17,57.21,57.15,57.21,60367.0,33.2885,33.3118,33.2768,33.3118,60367.0
2018-06-28 13:50:00,57.21,57.31,57.19,57.26,90666.0,33.3118,33.37,33.3001,33.3409,90666.0
2018-06-28 14:00:00,57.25,57.26,57.19,57.22,76670.0,33.3351,33.3409,33.3001,33.3176,76670.0
2018-06-28 14:10:00,57.22,57.22,57.14,57.16,95806.0,33.3176,33.3176,33.271,33.2827,95806.0
2018-06-28 14:20:00,57.17,57.23,57.16,57.21,83593.0,33.2885,33.3234,33.2827,33.3118,83593.0
2018-06-28 14:30:00,57.2,57.21,57.14,57.15,71131.0,33.306,33.3118,33.271,33.2768,71131.0
2018-06-28 14:40:00,57.15,57.22,57.12,57.19,93100.0,33.2768,33.3176,33.2594,33.3001,93100.0
2018-06-28 14:50:00,57.2,57.28,57.18,57.27,70398.0,33.306,33.3525,33.2943,33.3467,70398.0
2018-06-28 15:00:00,57.26,57.3,57.24,57.28,71739.0,33.3409,33.3642,33.3292,33.3525,71739.0
2018-06-28 15:10:00,57.29,57.35,57.27,57.35,113725.0,33.3584,33.3933,33.3467,33.3933,113725.0
2018-06-28 15:20:00,57.35,57.35,57.3,57.3,87621.0,33.3933,33.3933,33.3642,33.3642,87621.0
2018-06-28 15:30:00,57.3,57.35,57.22,57.34,184318.0,33.3642,33.3933,33.3176,33.3875,184318.0
2018-06-28 15:40:00,57.33,57.34,57.23,57.34,240287.0,33.3816,33.3875,33.3234,33.3875,240287.0
2018-06-28 15:50:00,57.33,57.34,57.23,57.3,460441.0,33.3816,33.3875,33.3234,33.3642,460441.0
2018-06-29 09:30:00,57.36,57.45,56.91,57.36,276491.0,33.3991,33.4515,33.1371,33.3991,276491.0
2018-06-29 09:40:00,57.37,57.39,57.17,57.3,146545.0,33.4049,33.4166,33.2885,33.3642,146545.0
2018-06-29 09:50:00,57.28,57.28,56.94,56.97,97880.0,33.3525,33.3525,33.1546,33.172,97880.0
2018-06-29 10:00:00,56.97,57.08,56.88,57.05,137631.0,33.172,33.2361,33.1196,33.2186,137631.0
2018-06-29 10:10:00,57.05,57.19,57.03,57.06,108543.0,33.2186,33.3001,33.207,33.2244,108543.0
2018-06-29 10:20:00,57.07,57.09,56.83,56.88,151649.0,33.2303,33.2419,33.0905,33.1196,151649.0
2018-06-29 10:30:00,56.9,57.0,56.84,56.9,98663.0,33.1313,33.1895,33.0963,33.1313,98663.0
2018-06-29 10:40:00,56.9,56.93,56.84,56.9,89702.0,33.1313,33.1487,33.0963,33.1313,89702.0
2018-06-29 10:50:00,56.89,56.97,56.85,56.91,93886.0,33.1254,33.172,33.1022,33.1371,93886.0
2018-06-29 11:00:00,56.93,57.1,56.93,57.05,93046.0,33.1487,33.2477,33.1487,33.2186,93046.0
2018-06-29 11:10:00,57.05,57.06,56.92,56.93,145316.0,33.2186,33.2244,33.1429,33.1487,145316.0
2018-06-29 11:20:00,56.93,57.13,56.91,57.13,102136.0,33.1487,33.2652,33.1371,33.2652,102136.0
2018-06-29 11:30:00,57.13,57.15,57.07,57.14,111158.0,33.2652,33.2768,33.2303,33.271,111158.0
2018-06-29 11:40:00,57.14,57.22,57.13,57.17,85005.0,33.271,33.3176,33.2652,33.2885,85005.0
2018-06-29 11:50:00,57.18,57.25,57.15,57.16,159885.0,33.2943,33.3351,33.2768,33.2827,159885.0
2018-06-29 12:00:00,57.16,57.4,57.15,57.37,97513.0,33.2827,33.4224,33.2768,33.4049,97513.0
2018-06-29 12:10:00,57.37,57.38,57.29,57.35,67090.0,33.4049,33.4108,33.3584,33.3933,67090.0
2018-06-29 12:20:00,57.34,57.42,57.33,57.37,77252.0,33.3875,33.4341,33.3816,33.4049,77252.0
2018-06-29 12:30:00,57.36,57.37,57.28,57.32,36970.0,33.3991,33.4049,33.3525,33.3758,36970.0
2018-06-29 12:40:00,57.32,57.34,57.25,57.34,46400.0,33.3758,33.3875,33.3351,33.3875,46400.0
2018-06-29 12:50:00,57.33,57.35,57.29,57.3,66207.0,33.3816,33.3933,33.3584,33.3642,66207.0
2018-06-29 13:00:00,57.31,57.38,57.27,57.33,58428.0,33.37,33.4108,33.3467,33.3816,58428.0
2018-06-29 13:10:00,57.33,57.42,57.31,57.39,82439.0,33.3816,33.4341,33.37,33.4166,82439.0
2018-06-29 13:20:00,57.39,57.39,57.26,57.31,39335.0,33.4166,33.4166,33.3409,33.37,39335.0
2018-06-29 13:30:00,57.31,57.32,57.21,57.22,74505.0,33.37,33.3758,33.3118,33.3176,74505.0
2018-06-29 13:40:00,57.21,57.35,57.2,57.33,93217.0,33.3118,33.3933,33.306,33.3816,93217.0
2018-06-29 13:50:00,57.33,57.36,57.29,57.33,84787.0,33.3816,33.3991,33.3584,33.3816,84787.0
2018-06-29 14:00:00,57.32,57.33,57.2,57.26,133052.0,33.3758,33.3816,33.306,33.3409,133052.0
2018-06-29 14:10:00,57.26,57.28,57.14,57.18,131915.0,33.3409,33.3525,33.271,33.2943,131915.0
2018-06-29 14:20:00,57.17,57.21,57.09,57.21,112107.0,33.2885,33.3118,33.2419,33.3118,112107.0
2018-06-29 14:30:00,57.2,57.21,57.11,57.14,98743.0,33.306,33.3118,33.2535,33.271,98743.0
2018-06-29 14:40:00,57.15,57.19,57.1,57.17,96480.0,33.2768,33.3001,33.2477,33.2885,96480.0
2018-06-29 14:50:00,57.17,57.18,57.14,57.15,128664.0,33.2885,33.2943,33.271,33.2768,128664.0
2018-06-29 15:00:00,57.15,57.23,57.14,57.23,138773.0,33.2768,33.3234,33.271,33.3234,138773.0
2018-06-29 15:10:00,57.23,57.24,57.09,57.1,85306.0,33.3234,33.3292,33.2419,33.2477,85306.0
2018-06-29 15:20:00,57.1,57.11,57.05,57.05,83554.0,33.2477,33.2535,33.2186,33.2186,83554.0
2018-06-29 15:30:00,57.06,57.1,56.99,56.99,133993.0,33.2244,33.2477,33.1837,33.1837,133993.0
2018-06-29 15:40:00,57.0,57.04,56.92,56.93,232596.0,33.1895,33.2128,33.1429,33.1487,232596.0
2018-06-29 15:50:00,56.93,56.95,56.75,56.8,690670.0,33.1487,33.1604,33.0439,33.073,690670.0
2018-07-02 09:30:00,56.4,56.71,56.24,56.65,227728.0,32.8401,33.0206,32.747,32.9857,227728.0
2018-07-02 09:40:00,56.64,56.69,56.47,56.48,120995.0,32.9799,33.009,32.8809,32.8867,120995.0
2018-07-02 09:50:00,56.48,56.57,56.33,56.55,131791.0,32.8867,32.9391,32.7994,32.9275,131791.0
2018-07-02 10:00:00,56.55,56.61,56.44,56.47,171900.0,32.9275,32.9624,32.8634,32.8809,171900.0
2018-07-02 10:10:00,56.46,56.47,56.05,56.08,205519.0,32.8751,32.8809,32.6363,32.6538,205519.0
2018-07-02 10:20:00,56.08,56.12,55.91,56.03,211595.0,32.6538,32.6771,32.5548,32.6247,211595.0
2018-07-02 10:30:00,56.04,56.2,55.93,56.16,143155.0,32.6305,32.7237,32.5665,32.7004,143155.0
2018-07-02 10:40:00,56.16,56.27,56.11,56.21,116860.0,32.7004,32.7644,32.6713,32.7295,116860.0
2018-07-02 10:50:00,56.22,56.26,56.01,56.06,140412.0,32.7353,32.7586,32.613,32.6422,140412.0
2018-07-02 11:00:00,56.06,56.18,56.04,56.14,181013.0,32.6422,32.712,32.6305,32.6887,181013.0
2018-07-02 11:10:00,56.14,56.24,56.12,56.21,113053.0,32.6887,32.747,32.6771,32.7295,113053.0
2018-07-02 11:20:00,56.21,56.28,56.16,56.22,115478.0,32.7295,32.7703,32.7004,32.7353,115478.0
2018-07-02 11:30:00,56.22,56.23,56.08,56.11,85920.0,32.7353,32.7411,32.6538,32.6713,85920.0
2018-07-02 11:40:00,56.11,56.13,56.03,56.08,74967.0,32.6713,32.6829,32.6247,32.6538,74967.0
2018-07-02 11:50:00,56.08,56.12,56.04,56.05,50467.0,32.6538,32.6771,32.6305,32.6363,50467.0
2018-07-02 12:00:00,56.06,56.08,55.98,55.98,84524.0,32.6422,32.6538,32.5956,32.5956,84524.0
2018-07-02 12:10:00,55.99,56.02,55.85,55.89,69989.0,32.6014,32.6189,32.5199,32.5432,69989.0
2018-07-02 12:20:00,55.89,55.97,55.83,55.86,101645.0,32.5432,32.5898,32.5082,32.5257,101645.0
2018-07-02 12:30:00,55.87,55.94,55.85,55.91,54479.0,32.5315,32.5723,32.5199,32.5548,54479.0
2018-07-02 12:40:00,55.92,55.94,55.75,55.77,120695.0,32.5606,32.5723,32.4617,32.4733,120695.0
2018-07-02 12:50:00,55.77,55.86,55.76,55.78,78672.0,32.4733,32.5257,32.4675,32.4791,78672.0
2018-07-02 13:00:00,55.78,55.79,55.56,55.61,144576.0,32.4791,32.4849,32.351,32.3801,144576.0
2018-07-02 13:10:00,55.61,55.66,55.45,55.53,183247.0,32.3801,32.4093,32.287,32.3336,183247.0
2018-07-02 13:20:00,55.52,55.63,55.48,55.59,145906.0,32.3277,32.3918,32.3044,32.3685,145906.0
2018-07-02 13:30:00,55.59,55.71,55.53,55.68,136333.0,32.3685,32.4384,32.3336,32.4209,136333.0
2018-07-02 13:40:00,55.68,55.8,55.67,55.79,81249.0,32.4209,32.4908,32.4151,32.4849,81249.0
2018-07-02 13:50:00,55.8,55.81,55.69,55.7,105166.0,32.4908,32.4966,32.4267,32.4325,105166.0
2018-07-02 14:00:00,55.7,55.82,55.69,55.8,107792.0,32.4325,32.5024,32.4267,32.4908,107792.0
2018-07-02 14:10:00,55.8,55.91,55.8,55.85,109340.0,32.4908,32.5548,32.4908,32.5199,109340.0
2018-07-02 14:20:00,55.85,55.9,55.81,55.89,115890.0,32.5199,32.549,32.4966,32.5432,115890.0
2018-07-02 14:30:00,55.88,55.92,55.82,55.83,109205.0,32.5374,32.5606,32.5024,32.5082,109205.0
2018-07-02 14:40:00,55.83,55.83,55.69,55.74,169156.0,32.5082,32.5082,32.4267,32.4558,169156.0
2018-07-02 14:50:00,55.73,55.77,55.69,55.72,137977.0,32.45,32.4733,32.4267,32.4442,137977.0
2018-07-02 15:00:00,55.72,55.72,55.62,55.62,100913.0,32.4442,32.4442,32.386,32.386,100913.0
2018-07-02 15:10:00,55.63,55.73,55.62,55.73,140289.0,32.3918,32.45,32.386,32.45,140289.0
2018-07-02 15:20:00,55.73,55.8,55.72,55.77,114173.0,32.45,32.4908,32.4442,32.4733,114173.0
2018-07-02 15:30:00,55.77,55.79,55.67,55.73,126101.0,32.4733,32.4849,32.4151,32.45,126101.0
2018-07-02 15:40:00,55.73,55.74,55.65,55.72,230040.0,32.45,32.4558,32.4034,32.4442,230040.0
2018-07-02 15:50:00,55.72,55.89,55.71,55.85,480182.0,32.4442,32.5432,32.4384,32.5199,480182.0
2018-07-03 09:30:00,56.08,56.29,55.67,56.17,447348.0,32.6538,32.7761,32.4151,32.7062,447348.0
2018-07-03 09:40:00,56.16,56.24,56.04,56.15,243425.0,32.7004,32.747,32.6305,32.6946,243425.0
2018-07-03 09:50:00,56.16,56.16,55.95,55.97,184082.0,32.7004,32.7004,32.5781,32.5898,184082.0
2018-07-03 10:00:00,55.98,56.06,55.82,56.05,394053.0,32.5956,32.6422,32.5024,32.6363,394053.0
2018-07-03 10:10:00,56.04,56.31,56.04,56.3,248463.0,32.6305,32.7877,32.6305,32.7819,248463.0
2018-07-03 10:20:00,56.29,56.3,56.08,56.15,170757.0,32.7761,32.7819,32.6538,32.6946,170757.0
2018-07-03 10:30:00,56.15,56.16,56.02,56.08,149621.0,32.6946,32.7004,32.6189,32.6538,149621.0
2018-07-03 10:40:00,56.08,56.15,56.05,56.05,100261.0,32.6538,32.6946,32.6363,32.6363,100261.0
2018-07-03 10:50:00,56.06,56.07,55.92,55.98,153714.0,32.6422,32.648,32.5606,32.5956,153714.0
2018-07-03 11:00:00,55.99,56.14,55.99,56.14,127478.0,32.6014,32.6887,32.6014,32.6887,127478.0
2018-07-03 11:10:00,56.14,56.31,56.11,56.28,152431.0,32.6887,32.7877,32.6713,32.7703,152431.0
2018-07-03 11:20:00,56.28,56.44,56.27,56.4,157487.0,32.7703,32.8634,32.7644,32.8401,157487.0
2018-07-03 11:30:00,56.4,56.53,56.29,56.53,180796.0,32.8401,32.9158,32.7761,32.9158,180796.0
2018-07-03 11:40:00,56.52,56.65,56.52,56.53,281474.0,32.91,32.9857,32.91,32.9158,281474.0
2018-07-03 11:50:00,56.53,56.65,56.44,56.5,213381.0,32.9158,32.9857,32.8634,32.8984,213381.0
2018-07-03 12:00:00,56.5,56.59,56.43,56.43,115170.0,32.8984,32.9508,32.8576,32.8576,115170.0
2018-07-03 12:10:00,56.44,56.51,56.43,56.5,101733.0,32.8634,32.9042,32.8576,32.8984,101733.0
2018-07-03 12:20:00,56.5,56.57,56.48,56.55,149835.0,32.8984,32.9391,32.8867,32.9275,149835.0
2018-07-03 12:30:00,56.55,56.58,56.43,56.46,129481.0,32.9275,32.9449,32.8576,32.8751,129481.0
2018-07-03 12:40:00,56.46,56.47,56.37,56.37,168847.0,32.8751,32.8809,32.8227,32.8227,168847.0
2018-07-03 12:50:00,56.38,56.48,56.33,56.46,327909.0,32.8285,32.8867,32.7994,32.8751,327909.0
2018-07-05 09:30:00,56.45,56.52,56.35,56.51,329665.0,32.8692,32.91,32.811,32.9042,329665.0
2018-07-05 09:40:00,56.51,56.74,56.48,56.73,212085.0,32.9042,33.0381,32.8867,33.0323,212085.0
2018-07-05 09:50:00,56.72,56.8,56.49,56.52,175217.0,33.0265,33.073,32.8925,32.91,175217.0
2018-07-05 10:00:00,56.52,56.82,56.51,56.81,235000.0,32.91,33.0847,32.9042,33.0789,235000.0
2018-07-05 10:10:00,56.8,56.83,56.65,56.71,197559.0,33.073,33.0905,32.9857,33.0206,197559.0
2018-07-05 10:20:00,56.71,56.88,56.69,56.75,136484.0,33.0206,33.1196,33.009,33.0439,136484.0
2018-07-05 10:30:00,56.74,56.75,56.62,56.65,97783.0,33.0381,33.0439,32.9682,32.9857,97783.0
2018-07-05 10:40:00,56.66,56.75,56.61,56.71,117537.0,32.9915,33.0439,32.9624,33.0206,117537.0
2018-07-05 10:50:00,56.71,56.78,56.58,56.77,107408.0,33.0206,33.0614,32.9449,33.0556,107408.0
2018-07-05 11:00:00,56.76,56.94,56.75,56.94,104637.0,33.0498,33.1546,33.0439,33.1546,104637.0
2018-07-05 11:10:00,56.94,56.95,56.83,56.86,97826.0,33.1546,33.1604,33.0905,33.108,97826.0
2018-07-05 11:20:00,56.85,56.9,56.7,56.7,109419.0,33.1022,33.1313,33.0148,33.0148,109419.0
2018-07-05 11:30:00,56.7,56.85,56.68,56.77,81578.0,33.0148,33.1022,33.0032,33.0556,81578.0
2018-07-05 11:40:00,56.77,56.82,56.74,56.81,48951.0,33.0556,33.0847,33.0381,33.0789,48951.0
2018-07-05 11:50:00,56.82,56.94,56.81,56.94,87533.0,33.0847,33.1546,33.0789,33.1546,87533.0
2018-07-05 12:00:00,56.94,57.13,56.91,57.1,96110.0,33.1546,33.2652,33.1371,33.2477,96110.0
2018-07-05 12:10:00,57.1,57.2,57.06,57.14,69941.0,33.2477,33.306,33.2244,33.271,69941.0
2018-07-05 12:20:00,57.15,57.23,57.08,57.17,198362.0,33.2768,33.3234,33.2361,33.2885,198362.0
2018-07-05 12:30:00,57.18,57.18,57.07,57.11,126148.0,33.2943,33.2943,33.2303,33.2535,126148.0
2018-07-05 12:40:00,57.12,57.21,57.1,57.19,58794.0,33.2594,33.3118,33.2477,33.3001,58794.0
2018-07-05 12:50:00,57.18,57.23,57.14,57.22,47127.0,33.2943,33.3234,33.271,33.3176,47127.0
2018-07-05 13:00:00,57.22,57.29,57.2,57.22,64016.0,33.3176,33.3584,33.306,33.3176,64016.0
2018-07-05 13:10:00,57.21,57.22,57.17,57.19,53258.0,33.3118,33.3176,33.2885,33.3001,53258.0
2018-07-05 13:20:00,57.2,57.21,57.16,57.18,77109.0,33.306,33.3118,33.2827,33.2943,77109.0
2018-07-05 13:30:00,57.19,57.19,57.16,57.19,58838.0,33.3001,33.3001,33.2827,33.3001,58838.0
2018-07-05 13:40:00,57.19,57.2,57.16,57.2,55421.0,33.3001,33.306,33.2827,33.306,55421.0
2018-07-05 13:50:00,57.19,57.2,57.15,57.2,49248.0,33.3001,33.306,33.2768,33.306,49248.0
2018-07-05 14:00:00,57.2,57.28,57.12,57.15,140977.0,33.306,33.3525,33.2594,33.2768,140977.0
2018-07-05 14:10:00,57.15,57.18,57.09,57.17,84986.0,33.2768,33.2943,33.2419,33.2885,84986.0
2018-07-05 14:20:00,57.17,57.27,57.17,57.26,93280.0,33.2885,33.3467,33.2885,33.3409,93280.0
2018-07-05 14:30:00,57.26,57.29,57.24,57.25,81161.0,33.3409,33.3584,33.3292,33.3351,81161.0
2018-07-05 14:40:00,57.25,57.27,57.19,57.26,96578.0,33.3351,33.3467,33.3001,33.3409,96578.0
2018-07-05 14:50:00,57.27,57.3,57.24,57.27,88428.0,33.3467,33.3642,33.3292,33.3467,88428.0
2018-07-05 15:00:00,57.27,57.35,57.24,57.26,104493.0,33.3467,33.3933,33.3292,33.3409,104493.0
2018-07-05 15:10:00,57.25,57.3,57.23,57.29,59268.0,33.3351,33.3642,33.3234,33.3584,59268.0
2018-07-05 15:20:00,57.29,57.31,57.26,57.3,158430.0,33.3584,33.37,33.3409,33.3642,158430.0
2018-07-05 15:30:00,57.3,57.4,57.26,57.4,248761.0,33.3642,33.4224,33.3409,33.4224,248761.0
2018-07-05 15:40:00,57.4,57.53,57.39,57.49,361043.0,33.4224,33.4981,33.4166,33.4748,361043.0
2018-07-05 15:50:00,57.5,57.64,57.48,57.63,831475.0,33.4806,33.5622,33.469,33.5563,831475.0
2018-07-06 09:30:00,57.75,58.36,57.64,57.9,429207.0,33.6262,33.9814,33.5622,33.7135,429207.0
2018-07-06 09:40:00,57.91,58.12,57.81,57.82,201034.0,33.7194,33.8416,33.6611,33.667,201034.0
2018-07-06 09:50:00,57.8,58.03,57.76,58.01,190339.0,33.6553,33.7892,33.632,33.7776,190339.0
2018-07-06 10:00:00,58.01,58.13,57.97,58.1,167444.0,33.7776,33.8475,33.7543,33.83,167444.0
2018-07-06 10:10:00,58.11,58.16,58.06,58.15,166158.0,33.8358,33.8649,33.8067,33.8591,166158.0
2018-07-06 10:20:00,58.15,58.24,58.12,58.23,154522.0,33.8591,33.9115,33.8416,33.9057,154522.0
2018-07-06 10:30:00,58.23,58.3,58.22,58.25,219088.0,33.9057,33.9464,33.8999,33.9173,219088.0
2018-07-06 10:40:00,58.25,58.39,58.24,58.26,233915.0,33.9173,33.9989,33.9115,33.9232,233915.0
2018-07-06 10:50:00,58.27,58.43,58.25,58.26,351729.0,33.929,34.0221,33.9173,33.9232,351729.0
2018-07-06 11:00:00,58.27,58.32,58.16,58.32,128996.0,33.929,33.9581,33.8649,33.9581,128996.0
2018-07-06 11:10:00,58.32,58.37,58.26,58.35,99652.0,33.9581,33.9872,33.9232,33.9756,99652.0
2018-07-06 11:20:00,58.35,58.4,58.26,58.27,110619.0,33.9756,34.0047,33.9232,33.929,110619.0
2018-07-06 11:30:00,58.28,58.33,58.21,58.32,131380.0,33.9348,33.9639,33.894,33.9581,131380.0
2018-07-06 11:40:00,58.32,58.41,58.29,58.4,89858.0,33.9581,34.0105,33.9406,34.0047,89858.0
2018-07-06 11:50:00,58.39,58.41,58.32,58.4,90830.0,33.9989,34.0105,33.9581,34.0047,90830.0
2018-07-06 12:00:00,58.41,58.56,58.4,58.5,322732.0,34.0105,34.0978,34.0047,34.0629,322732.0
2018-07-06 12:10:00,58.5,58.51,58.38,58.38,179145.0,34.0629,34.0687,33.993,33.993,179145.0
2018-07-06 12:20:00,58.39,58.43,58.37,58.41,109387.0,33.9989,34.0221,33.9872,34.0105,109387.0
2018-07-06 12:30:00,58.41,58.41,58.14,58.22,126299.0,34.0105,34.0105,33.8533,33.8999,126299.0
2018-07-06 12:40:00,58.22,58.25,58.15,58.17,82722.0,33.8999,33.9173,33.8591,33.8708,82722.0
2018-07-06 12:50:00,58.17,58.22,58.16,58.21,78468.0,33.8708,33.8999,33.8649,33.894,78468.0
2018-07-06 13:00:00,58.21,58.25,58.19,58.21,63708.0,33.894,33.9173,33.8824,33.894,63708.0
2018-07-06 13:10:00,58.21,58.26,58.19,58.24,80581.0,33.894,33.9232,33.8824,33.9115,80581.0
2018-07-06 13:20:00,58.24,58.25,58.22,58.22,52575.0,33.9115,33.9173,33.8999,33.8999,52575.0
2018-07-06 13:30:00,58.22,58.3,58.17,58.25,78652.0,33.8999,33.9464,33.8708,33.9173,78652.0
2018-07-06 13:40:00,58.25,58.25,58.19,58.2,74998.0,33.9173,33.9173,33.8824,33.8882,74998.0
2018-07-06 13:50:00,58.2,58.3,58.18,58.3,116035.0,33.8882,33.9464,33.8766,33.9464,116035.0
2018-07-06 14:00:00,58.29,58.32,58.25,58.26,133521.0,33.9406,33.9581,33.9173,33.9232,133521.0
2018-07-06 14:10:00,58.27,58.3,58.24,58.28,126418.0,33.929,33.9464,33.9115,33.9348,126418.0
2018-07-06 14:20:00,58.28,58.35,58.27,58.32,129608.0,33.9348,33.9756,33.929,33.9581,129608.0
2018-07-06 14:30:00,58.32,58.33,58.3,58.31,99612.0,33.9581,33.9639,33.9464,33.9523,99612.0
2018-07-06 14:40:00,58.31,58.35,58.29,58.31,107371.0,33.9523,33.9756,33.9406,33.9523,107371.0
2018-07-06 14:50:00,58.3,58.36,58.27,58.34,96554.0,33.9464,33.9814,33.929,33.9697,96554.0
2018-07-06 15:00:00,58.34,58.37,58.32,58.35,102279.0,33.9697,33.9872,33.9581,33.9756,102279.0
2018-07-06 15:10:00,58.34,58.38,58.28,58.28,129541.0,33.9697,33.993,33.9348,33.9348,129541.0
2018-07-06 15:20:00,58.29,58.32,58.26,58.3,126210.0,33.9406,33.9581,33.9232,33.9464,126210.0
2018-07-06 15:30:00,58.3,58.35,58.23,58.23,172302.0,33.9464,33.9756,33.9057,33.9057,172302.0
2018-07-06 15:40:00,58.24,58.26,58.15,58.19,421552.0,33.9115,33.9232,33.8591,33.8824,421552.0
2018-07-06 15:50:00,58.19,58.29,58.18,58.28,773204.0,33.8824,33.9406,33.8766,33.9348,773204.0
2018-07-09 09:30:00,58.29,58.35,57.78,57.88,240010.0,33.9406,33.9756,33.6437,33.7019,240010.0
2018-07-09 09:40:00,57.89,57.9,57.63,57.67,166871.0,33.7077,33.7135,33.5563,33.5796,166871.0
2018-07-09 09:50:00,57.67,57.99,57.66,57.94,147609.0,33.5796,33.7659,33.5738,33.7368,147609.0
2018-07-09 10:00:00,57.93,58.12,57.93,58.04,237946.0,33.731,33.8416,33.731,33.7951,237946.0
2018-07-09 10:10:00,58.03,58.14,58.0,58.04,91891.0,33.7892,33.8533,33.7718,33.7951,91891.0
2018-07-09 10:20:00,58.03,58.04,57.93,58.02,170297.0,33.7892,33.7951,33.731,33.7834,170297.0
2018-07-09 10:30:00,58.03,58.08,57.93,57.94,155254.0,33.7892,33.8183,33.731,33.7368,155254.0
2018-07-09 10:40:00,57.94,58.1,57.93,58.02,156589.0,33.7368,33.83,33.731,33.7834,156589.0
2018-07-09 10:50:00,58.02,58.07,57.94,58.04,170351.0,33.7834,33.8125,33.7368,33.7951,170351.0
2018-07-09 11:00:00,58.05,58.08,57.98,57.98,255037.0,33.8009,33.8183,33.7601,33.7601,255037.0
2018-07-09 11:10:00,57.99,58.09,57.98,58.02,103753.0,33.7659,33.8242,33.7601,33.7834,103753.0
2018-07-09 11:20:00,58.01,58.11,57.99,58.03,119905.0,33.7776,33.8358,33.7659,33.7892,119905.0
2018-07-09 11:30:00,58.02,58.1,58.02,58.06,79858.0,33.7834,33.83,33.7834,33.8067,79858.0
2018-07-09 11:40:00,58.06,58.13,58.03,58.11,74382.0,33.8067,33.8475,33.7892,33.8358,74382.0
2018-07-09 11:50:00,58.11,58.11,57.97,58.07,71667.0,33.8358,33.8358,33.7543,33.8125,71667.0
2018-07-09 12:00:00,58.07,58.12,58.02,58.1,66771.0,33.8125,33.8416,33.7834,33.83,66771.0
2018-07-09 12:10:00,58.1,58.16,58.06,58.08,120804.0,33.83,33.8649,33.8067,33.8183,120804.0
2018-07-09 12:20:00,58.08,58.1,58.02,58.09,81538.0,33.8183,33.83,33.7834,33.8242,81538.0
2018-07-09 12:30:00,58.08,58.1,58.02,58.09,60104.0,33.8183,33.83,33.7834,33.8242,60104.0
2018-07-09 12:40:00,58.08,58.1,58.05,58.09,75269.0,33.8183,33.83,33.8009,33.8242,75269.0
2018-07-09 12:50:00,58.08,58.11,58.08,58.1,69248.0,33.8183,33.8358,33.8183,33.83,69248.0
2018-07-09 13:00:00,58.09,58.1,58.01,58.01,67156.0,33.8242,33.83,33.7776,33.7776,67156.0
2018-07-09 13:10:00,58.01,58.02,58.0,58.01,58362.0,33.7776,33.7834,33.7718,33.7776,58362.0
2018-07-09 13:20:00,58.0,58.02,57.96,57.96,133386.0,33.7718,33.7834,33.7485,33.7485,133386.0
2018-07-09 13:30:00,57.96,57.96,57.88,57.9,122133.0,33.7485,33.7485,33.7019,33.7135,122133.0
2018-07-09 13:40:00,57.91,57.91,57.86,57.88,67607.0,33.7194,33.7194,33.6902,33.7019,67607.0
2018-07-09 13:50:00,57.88,57.94,57.87,57.93,80813.0,33.7019,33.7368,33.6961,33.731,80813.0
2018-07-09 14:00:00,57.93,57.93,57.88,57.89,79963.0,33.731,33.731,33.7019,33.7077,79963.0
2018-07-09 14:10:00,57.89,57.89,57.85,57.87,76949.0,33.7077,33.7077,33.6844,33.6961,76949.0
2018-07-09 14:20:00,57.87,57.87,57.82,57.83,77254.0,33.6961,33.6961,33.667,33.6728,77254.0
2018-07-09 14:30:00,57.82,57.89,57.82,57.89,86764.0,33.667,33.7077,33.667,33.7077,86764.0
2018-07-09 14:40:00,57.88,57.96,57.88,57.94,118348.0,33.7019,33.7485,33.7019,33.7368,118348.0
2018-07-09 14:50:00,57.94,58.0,57.92,57.98,98176.0,33.7368,33.7718,33.7252,33.7601,98176.0
2018-07-09 15:00:00,57.98,58.02,57.95,58.02,120101.0,33.7601,33.7834,33.7427,33.7834,120101.0
2018-07-09 15:10:00,58.02,58.03,57.98,58.0,96685.0,33.7834,33.7892,33.7601,33.7718,96685.0
2018-07-09 15:20:00,58.01,58.07,58.0,58.07,169170.0,33.7776,33.8125,33.7718,33.8125,169170.0
2018-07-09 15:30:00,58.07,58.07,57.96,58.02,129991.0,33.8125,33.8125,33.7485,33.7834,129991.0
2018-07-09 15:40:00,58.02,58.03,57.95,58.0,266278.0,33.7834,33.7892,33.7427,33.7718,266278.0
2018-07-09 15:50:00,58.0,58.02,57.95,58.01,452396.0,33.7718,33.7834,33.7427,33.7776,452396.0
2018-07-10 09:30:00,58.47,58.48,58.09,58.15,610350.0,34.0454,34.0513,33.8242,33.8591,610350.0
2018-07-10 09:40:00,58.16,58.4,58.14,58.32,245419.0,33.8649,34.0047,33.8533,33.9581,245419.0
2018-07-10 09:50:00,58.33,58.64,58.33,58.56,289200.0,33.9639,34.1444,33.9639,34.0978,289200.0
2018-07-10 10:00:00,58.56,58.65,58.39,58.54,324634.0,34.0978,34.1502,33.9989,34.0862,324634.0
2018-07-10 10:10:00,58.54,58.62,58.44,58.5,409586.0,34.0862,34.1328,34.028,34.0629,409586.0
2018-07-10 10:20:00,58.51,58.56,58.43,58.5,94649.0,34.0687,34.0978,34.0221,34.0629,94649.0
2018-07-10 10:30:00,58.5,58.62,58.49,58.54,101115.0,34.0629,34.1328,34.0571,34.0862,101115.0
2018-07-10 10:40:00,58.54,58.57,58.48,58.5,103849.0,34.0862,34.1037,34.0513,34.0629,103849.0
2018-07-10 10:50:00,58.49,58.53,58.46,58.52,71967.0,34.0571,34.0804,34.0396,34.0745,71967.0
2018-07-10 11:00:00,58.52,58.53,58.38,58.45,477235.0,34.0745,34.0804,33.993,34.0338,477235.0
2018-07-10 11:10:00,58.44,58.45,58.33,58.4,127171.0,34.028,34.0338,33.9639,34.0047,127171.0
2018-07-10 11:20:00,58.4,58.42,58.3,58.36,150717.0,34.0047,34.0163,33.9464,33.9814,150717.0
2018-07-10 11:30:00,58.36,58.36,58.15,58.19,176713.0,33.9814,33.9814,33.8591,33.8824,176713.0
2018-07-10 11:40:00,58.2,58.29,58.18,58.25,113673.0,33.8882,33.9406,33.8766,33.9173,113673.0
2018-07-10 11:50:00,58.25,58.35,58.24,58.35,64946.0,33.9173,33.9756,33.9115,33.9756,64946.0
2018-07-10 12:00:00,58.35,58.45,58.32,58.39,107437.0,33.9756,34.0338,33.9581,33.9989,107437.0
2018-07-10 12:10:00,58.39,58.42,58.37,58.4,70348.0,33.9989,34.0163,33.9872,34.0047,70348.0
2018-07-10 12:20:00,58.4,58.4,58.28,58.29,59640.0,34.0047,34.0047,33.9348,33.9406,59640.0
2018-07-10 12:30:00,58.29,58.35,58.29,58.33,48179.0,33.9406,33.9756,33.9406,33.9639,48179.0
2018-07-10 12:40:00,58.33,58.37,58.31,58.37,79093.0,33.9639,33.9872,33.9523,33.9872,79093.0
2018-07-10 12:50:00,58.37,58.49,58.36,58.49,205430.0,33.9872,34.0571,33.9814,34.0571,205430.0
2018-07-10 13:00:00,58.48,58.52,58.47,58.5,102046.0,34.0513,34.0745,34.0454,34.0629,102046.0
2018-07-10 13:10:00,58.5,58.63,58.49,58.62,107585.0,34.0629,34.1386,34.0571,34.1328,107585.0
2018-07-10 13:20:00,58.63,58.64,58.56,58.62,103995.0,34.1386,34.1444,34.0978,34.1328,103995.0
2018-07-10 13:30:00,58.61,58.64,58.59,58.64,76112.0,34.127,34.1444,34.1153,34.1444,76112.0
2018-07-10 13:40:00,58.64,58.68,58.6,58.67,126893.0,34.1444,34.1677,34.1211,34.1619,126893.0
2018-07-10 13:50:00,58.66,58.7,58.64,58.67,136718.0,34.1561,34.1794,34.1444,34.1619,136718.0
2018-07-10 14:00:00,58.67,58.76,58.64,58.71,127203.0,34.1619,34.2143,34.1444,34.1852,127203.0
2018-07-10 14:10:00,58.72,58.76,58.7,58.73,121296.0,34.191,34.2143,34.1794,34.1968,121296.0
2018-07-10 14:20:00,58.73,58.76,58.71,58.73,104366.0,34.1968,34.2143,34.1852,34.1968,104366.0
2018-07-10 14:30:00,58.73,58.76,58.72,58.75,113304.0,34.1968,34.2143,34.191,34.2085,113304.0
2018-07-10 14:40:00,58.76,58.79,58.71,58.78,221778.0,34.2143,34.2318,34.1852,34.2259,221778.0
2018-07-10 14:50:00,58.77,58.78,58.71,58.74,94319.0,34.2201,34.2259,34.1852,34.2026,94319.0
2018-07-10 15:00:00,58.74,58.78,58.72,58.75,176514.0,34.2026,34.2259,34.191,34.2085,176514.0
2018-07-10 15:10:00,58.75,58.77,58.69,58.73,196875.0,34.2085,34.2201,34.1735,34.1968,196875.0
2018-07-10 15:20:00,58.73,58.77,58.68,58.7,425201.0,34.1968,34.2201,34.1677,34.1794,425201.0
2018-07-10 15:30:00,58.7,58.71,58.61,58.68,255325.0,34.1794,34.1852,34.127,34.1677,255325.0
2018-07-10 15:40:00,58.69,58.71,58.59,58.71,449976.0,34.1735,34.1852,34.1153,34.1852,449976.0
2018-07-10 15:50:00,58.71,58.79,58.67,58.75,583301.0,34.1852,34.2318,34.1619,34.2085,583301.0
2018-07-11 09:30:00,58.8,58.91,58.71,58.87,381855.0,34.2376,34.3016,34.1852,34.2783,381855.0
2018-07-11 09:40:00,58.87,58.9,58.74,58.76,173227.0,34.2783,34.2958,34.2026,34.2143,173227.0
2018-07-11 09:50:00,58.76,58.8,58.48,58.5,207214.0,34.2143,34.2376,34.0513,34.0629,207214.0
2018-07-11 10:00:00,58.51,58.63,58.27,58.61,221153.0,34.0687,34.1386,33.929,34.127,221153.0
2018-07-11 10:10:00,58.61,58.98,58.61,58.65,250623.0,34.127,34.3424,34.127,34.1502,250623.0
2018-07-11 10:20:00,58.65,58.65,58.51,58.53,87184.0,34.1502,34.1502,34.0687,34.0804,87184.0
2018-07-11 10:30:00,58.53,58.53,58.38,58.47,96460.0,34.0804,34.0804,33.993,34.0454,96460.0
2018-07-11 10:40:00,58.48,58.53,58.42,58.45,104509.0,34.0513,34.0804,34.0163,34.0338,104509.0
2018-07-11 10:50:00,58.44,58.47,58.35,58.37,97544.0,34.028,34.0454,33.9756,33.9872,97544.0
2018-07-11 11:00:00,58.37,58.68,58.36,58.63,440245.0,33.9872,34.1677,33.9814,34.1386,440245.0
2018-07-11 11:10:00,58.63,58.65,58.49,58.53,152887.0,34.1386,34.1502,34.0571,34.0804,152887.0
2018-07-11 11:20:00,58.54,58.64,58.53,58.58,134659.0,34.0862,34.1444,34.0804,34.1095,134659.0
2018-07-11 11:30:00,58.57,58.77,58.56,58.75,147197.0,34.1037,34.2201,34.0978,34.2085,147197.0
2018-07-11 11:40:00,58.75,58.77,58.68,58.69,113928.0,34.2085,34.2201,34.1677,34.1735,113928.0
2018-07-11 11:50:00,58.69,58.71,58.65,58.69,117883.0,34.1735,34.1852,34.1502,34.1735,117883.0
2018-07-11 12:00:00,58.68,58.72,58.66,58.72,91853.0,34.1677,34.191,34.1561,34.191,91853.0
2018-07-11 12:10:00,58.71,58.79,58.7,58.73,102889.0,34.1852,34.2318,34.1794,34.1968,102889.0
2018-07-11 12:20:00,58.73,58.76,58.63,58.64,152422.0,34.1968,34.2143,34.1386,34.1444,152422.0
2018-07-11 12:30:00,58.65,58.65,58.45,58.45,133323.0,34.1502,34.1502,34.0338,34.0338,133323.0
2018-07-11 12:40:00,58.45,58.59,58.45,58.57,127019.0,34.0338,34.1153,34.0338,34.1037,127019.0
2018-07-11 12:50:00,58.58,58.63,58.56,58.58,118078.0,34.1095,34.1386,34.0978,34.1095,118078.0
2018-07-11 13:00:00,58.59,58.65,58.58,58.63,93003.0,34.1153,34.1502,34.1095,34.1386,93003.0
2018-07-11 13:10:00,58.63,58.63,58.57,58.62,124604.0,34.1386,34.1386,34.1037,34.1328,124604.0
2018-07-11 13:20:00,58.61,58.72,58.61,58.7,109452.0,34.127,34.191,34.127,34.1794,109452.0
2018-07-11 13:30:00,58.7,58.74,58.69,58.74,85890.0,34.1794,34.2026,34.1735,34.2026,85890.0
2018-07-11 13:40:00,58.74,58.76,58.7,58.75,85916.0,34.2026,34.2143,34.1794,34.2085,85916.0
2018-07-11 13:50:00,58.75,58.8,58.73,58.78,149877.0,34.2085,34.2376,34.1968,34.2259,149877.0
2018-07-11 14:00:00,58.78,58.87,58.78,58.82,122387.0,34.2259,34.2783,34.2259,34.2492,122387.0
2018-07-11 14:10:00,58.81,58.83,58.77,58.81,164796.0,34.2434,34.2551,34.2201,34.2434,164796.0
2018-07-11 14:20:00,58.81,58.82,58.74,58.75,85710.0,34.2434,34.2492,34.2026,34.2085,85710.0
2018-07-11 14:30:00,58.76,58.81,58.74,58.8,135445.0,34.2143,34.2434,34.2026,34.2376,135445.0
2018-07-11 14:40:00,58.81,58.82,58.72,58.74,71114.0,34.2434,34.2492,34.191,34.2026,71114.0
2018-07-11 14:50:00,58.74,58.81,58.72,58.81,114516.0,34.2026,34.2434,34.191,34.2434,114516.0
2018-07-11 15:00:00,58.81,58.86,58.8,58.83,114621.0,34.2434,34.2725,34.2376,34.2551,114621.0
2018-07-11 15:10:00,58.83,58.86,58.77,58.86,181280.0,34.2551,34.2725,34.2201,34.2725,181280.0
2018-07-11 15:20:00,58.86,58.86,58.74,58.74,189873.0,34.2725,34.2725,34.2026,34.2026,189873.0
2018-07-11 15:30:00,58.75,58.8,58.68,58.69,156132.0,34.2085,34.2376,34.1677,34.1735,156132.0
2018-07-11 15:40:00,58.69,58.77,58.68,58.77,206242.0,34.1735,34.2201,34.1677,34.2201,206242.0
2018-07-11 15:50:00,58.76,58.77,58.69,58.7,553526.0,34.2143,34.2201,34.1735,34.1794,553526.0
2018-07-12 09:30:00,58.82,58.85,58.59,58.8,158661.0,34.2492,34.2667,34.1153,34.2376,158661.0
2018-07-12 09:40:00,58.8,58.95,58.63,58.65,115524.0,34.2376,34.3249,34.1386,34.1502,115524.0
2018-07-12 09:50:00,58.65,58.83,58.58,58.82,117886.0,34.1502,34.2551,34.1095,34.2492,117886.0
2018-07-12 10:00:00,58.82,58.9,58.67,58.78,123296.0,34.2492,34.2958,34.1619,34.2259,123296.0
2018-07-12 10:10:00,58.78,58.8,58.72,58.76,92494.0,34.2259,34.2376,34.191,34.2143,92494.0
2018-07-12 10:20:00,58.76,58.76,58.59,58.68,77991.0,34.2143,34.2143,34.1153,34.1677,77991.0
2018-07-12 10:30:00,58.67,58.73,58.66,58.7,64302.0,34.1619,34.1968,34.1561,34.1794,64302.0
2018-07-12 10:40:00,58.69,58.78,58.6,58.6,127792.0,34.1735,34.2259,34.1211,34.1211,127792.0
2018-07-12 10:50:00,58.6,58.67,58.59,58.66,87228.0,34.1211,34.1619,34.1153,34.1561,87228.0
2018-07-12 11:00:00,58.67,58.69,58.59,58.61,44269.0,34.1619,34.1735,34.1153,34.127,44269.0
2018-07-12 11:10:00,58.6,58.65,58.51,58.53,46277.0,34.1211,34.1502,34.0687,34.0804,46277.0
2018-07-12 11:20:00,58.53,58.55,58.46,58.46,62277.0,34.0804,34.092,34.0396,34.0396,62277.0
2018-07-12 11:30:00,58.46,58.55,58.45,58.55,57039.0,34.0396,34.092,34.0338,34.092,57039.0
2018-07-12 11:40:00,58.54,58.57,58.5,58.55,64098.0,34.0862,34.1037,34.0629,34.092,64098.0
2018-07-12 11:50:00,58.54,58.55,58.45,58.5,89595.0,34.0862,34.092,34.0338,34.0629,89595.0
2018-07-12 12:00:00,58.5,58.52,58.48,58.5,41518.0,34.0629,34.0745,34.0513,34.0629,41518.0
2018-07-12 12:10:00,58.5,58.59,58.49,58.56,51235.0,34.0629,34.1153,34.0571,34.0978,51235.0
2018-07-12 12:20:00,58.56,58.6,58.52,58.56,36120.0,34.0978,34.1211,34.0745,34.0978,36120.0
2018-07-12 12:30:00,58.55,58.57,58.54,58.55,101441.0,34.092,34.1037,34.0862,34.092,101441.0
2018-07-12 12:40:00,58.54,58.55,58.48,58.51,83835.0,34.0862,34.092,34.0513,34.0687,83835.0
2018-07-12 12:50:00,58.51,58.56,58.49,58.53,38367.0,34.0687,34.0978,34.0571,34.0804,38367.0
2018-07-12 13:00:00,58.52,58.54,58.48,58.49,59380.0,34.0745,34.0862,34.0513,34.0571,59380.0
2018-07-12 13:10:00,58.49,58.51,58.41,58.43,43972.0,34.0571,34.0687,34.0105,34.0221,43972.0
2018-07-12 13:20:00,58.44,58.44,58.38,58.4,46420.0,34.028,34.028,33.993,34.0047,46420.0
2018-07-12 13:30:00,58.4,58.42,58.3,58.35,38106.0,34.0047,34.0163,33.9464,33.9756,38106.0
2018-07-12 13:40:00,58.35,58.36,58.31,58.34,40845.0,33.9756,33.9814,33.9523,33.9697,40845.0
2018-07-12 13:50:00,58.34,58.34,58.21,58.21,65014.0,33.9697,33.9697,33.894,33.894,65014.0
2018-07-12 14:00:00,58.22,58.26,58.14,58.17,96309.0,33.8999,33.9232,33.8533,33.8708,96309.0
2018-07-12 14:10:00,58.17,58.2,58.05,58.1,101595.0,33.8708,33.8882,33.8009,33.83,101595.0
2018-07-12 14:20:00,58.1,58.1,57.95,57.97,116340.0,33.83,33.83,33.7427,33.7543,116340.0
2018-07-12 14:30:00,57.97,57.98,57.91,57.92,68890.0,33.7543,33.7601,33.7194,33.7252,68890.0
2018-07-12 14:40:00,57.92,57.94,57.91,57.93,123313.0,33.7252,33.7368,33.7194,33.731,123313.0
2018-07-12 14:50:00,57.92,57.99,57.92,57.98,120209.0,33.7252,33.7659,33.7252,33.7601,120209.0
2018-07-12 15:00:00,57.98,58.01,57.92,57.92,98825.0,33.7601,33.7776,33.7252,33.7252,98825.0
2018-07-12 15:10:00,57.93,57.97,57.87,57.93,117867.0,33.731,33.7543,33.6961,33.731,117867.0
2018-07-12 15:20:00,57.93,58.03,57.86,57.98,148174.0,33.731,33.7892,33.6902,33.7601,148174.0
2018-07-12 15:30:00,57.97,57.98,57.91,57.96,170757.0,33.7543,33.7601,33.7194,33.7485,170757.0
2018-07-12 15:40:00,57.95,57.96,57.88,57.92,289057.0,33.7427,33.7485,33.7019,33.7252,289057.0
2018-07-12 15:50:00,57.91,58.04,57.9,58.01,610671.0,33.7194,33.7951,33.7135,33.7776,610671.0
2018-07-13 09:30:00,58.06,58.55,58.02,58.54,422891.0,33.8067,34.092,33.7834,34.0862,422891.0
2018-07-13 09:40:00,58.55,58.67,58.5,58.54,170362.0,34.092,34.1619,34.0629,34.0862,170362.0
2018-07-13 09:50:00,58.55,58.66,58.52,58.55,158299.0,34.092,34.1561,34.0745,34.092,158299.0
2018-07-13 10:00:00,58.55,58.58,58.51,58.53,142968.0,34.092,34.1095,34.0687,34.0804,142968.0
2018-07-13 10:10:00,58.53,58.55,58.48,58.54,105030.0,34.0804,34.092,34.0513,34.0862,105030.0
2018-07-13 10:20:00,58.55,58.66,58.44,58.64,499115.0,34.092,34.1561,34.028,34.1444,499115.0
2018-07-13 10:30:00,58.65,58.69,58.43,58.43,157882.0,34.1502,34.1735,34.0221,34.0221,157882.0
2018-07-13 10:40:00,58.43,58.5,58.39,58.48,85370.0,34.0221,34.0629,33.9989,34.0513,85370.0
2018-07-13 10:50:00,58.48,58.49,58.39,58.45,87165.0,34.0513,34.0571,33.9989,34.0338,87165.0
2018-07-13 11:00:00,58.46,58.55,58.44,58.48,157941.0,34.0396,34.092,34.028,34.0513,157941.0
2018-07-13 11:10:00,58.48,58.49,58.38,58.4,70111.0,34.0513,34.0571,33.993,34.0047,70111.0
2018-07-13 11:20:00,58.39,58.47,58.36,58.44,71024.0,33.9989,34.0454,33.9814,34.028,71024.0
2018-07-13 11:30:00,58.44,58.54,58.41,58.54,61872.0,34.028,34.0862,34.0105,34.0862,61872.0
2018-07-13 11:40:00,58.54,58.61,58.44,58.56,84118.0,34.0862,34.127,34.028,34.0978,84118.0
2018-07-13 11:50:00,58.56,58.58,58.52,58.54,59649.0,34.0978,34.1095,34.0745,34.0862,59649.0
2018-07-13 12:00:00,58.55,58.58,58.5,58.5,62478.0,34.092,34.1095,34.0629,34.0629,62478.0
2018-07-13 12:10:00,58.5,58.53,58.48,58.51,54271.0,34.0629,34.0804,34.0513,34.0687,54271.0
2018-07-13 12:20:00,58.51,58.59,58.51,58.59,70986.0,34.0687,34.1153,34.0687,34.1153,70986.0
2018-07-13 12:30:00,58.6,58.62,58.54,58.55,48453.0,34.1211,34.1328,34.0862,34.092,48453.0
2018-07-13 12:40:00,58.55,58.62,58.53,58.58,77325.0,34.092,34.1328,34.0804,34.1095,77325.0
2018-07-13 12:50:00,58.58,58.73,58.57,58.71,145797.0,34.1095,34.1968,34.1037,34.1852,145797.0
2018-07-13 13:00:00,58.71,58.71,58.63,58.64,46907.0,34.1852,34.1852,34.1386,34.1444,46907.0
2018-07-13 13:10:00,58.64,58.64,58.57,58.58,47921.0,34.1444,34.1444,34.1037,34.1095,47921.0
2018-07-13 13:20:00,58.58,58.59,58.53,58.57,39117.0,34.1095,34.1153,34.0804,34.1037,39117.0
2018-07-13 13:30:00,58.58,58.58,58.49,58.5,31623.0,34.1095,34.1095,34.0571,34.0629,31623.0
2018-07-13 13:40:00,58.49,58.54,58.49,58.5,34501.0,34.0571,34.0862,34.0571,34.0629,34501.0
2018-07-13 13:50:00,58.49,58.51,58.47,58.5,62444.0,34.0571,34.0687,34.0454,34.0629,62444.0
2018-07-13 14:00:00,58.51,58.51,58.47,58.48,70427.0,34.0687,34.0687,34.0454,34.0513,70427.0
2018-07-13 14:10:00,58.48,58.54,58.46,58.49,39654.0,34.0513,34.0862,34.0396,34.0571,39654.0
2018-07-13 14:20:00,58.5,58.52,58.48,58.51,49677.0,34.0629,34.0745,34.0513,34.0687,49677.0
2018-07-13 14:30:00,58.51,58.56,58.49,58.54,36765.0,34.0687,34.0978,34.0571,34.0862,36765.0
2018-07-13 14:40:00,58.54,58.55,58.47,58.48,37640.0,34.0862,34.092,34.0454,34.0513,37640.0
2018-07-13 14:50:00,58.47,58.54,58.47,58.52,56983.0,34.0454,34.0862,34.0454,34.0745,56983.0
2018-07-13 15:00:00,58.53,58.54,58.49,58.5,65938.0,34.0804,34.0862,34.0571,34.0629,65938.0
2018-07-13 15:10:00,58.51,58.52,58.42,58.42,61320.0,34.0687,34.0745,34.0163,34.0163,61320.0
2018-07-13 15:20:00,58.43,58.46,58.42,58.46,51346.0,34.0221,34.0396,34.0163,34.0396,51346.0
2018-07-13 15:30:00,58.45,58.51,58.44,58.51,60724.0,34.0338,34.0687,34.028,34.0687,60724.0
2018-07-13 15:40:00,58.51,58.51,58.46,58.47,130592.0,34.0687,34.0687,34.0396,34.0454,130592.0
2018-07-13 15:50:00,58.47,58.51,58.44,58.49,351684.0,34.0454,34.0687,34.028,34.0571,351684.0
2018-07-16 09:30:00,58.34,58.43,57.86,57.96,209106.0,33.9697,34.0221,33.6902,33.7485,209106.0
2018-07-16 09:40:00,57.96,58.08,57.9,57.98,134281.0,33.7485,33.8183,33.7135,33.7601,134281.0
2018-07-16 09:50:00,57.98,58.1,57.82,57.84,109973.0,33.7601,33.83,33.667,33.6786,109973.0
2018-07-16 10:00:00,57.84,57.89,57.61,57.61,125920.0,33.6786,33.7077,33.5447,33.5447,125920.0
2018-07-16 10:10:00,57.62,57.62,57.37,57.47,239718.0,33.5505,33.5505,33.4049,33.4632,239718.0
2018-07-16 10:20:00,57.47,57.6,57.47,57.57,138256.0,33.4632,33.5389,33.4632,33.5214,138256.0
2018-07-16 10:30:00,57.56,57.61,57.36,57.39,132113.0,33.5156,33.5447,33.3991,33.4166,132113.0
2018-07-16 10:40:00,57.4,57.51,57.39,57.46,100537.0,33.4224,33.4865,33.4166,33.4573,100537.0
2018-07-16 10:50:00,57.46,57.52,57.42,57.52,154185.0,33.4573,33.4923,33.4341,33.4923,154185.0
2018-07-16 11:00:00,57.52,57.63,57.51,57.6,124090.0,33.4923,33.5563,33.4865,33.5389,124090.0
2018-07-16 11:10:00,57.59,57.6,57.49,57.56,73611.0,33.533,33.5389,33.4748,33.5156,73611.0
2018-07-16 11:20:00,57.57,57.57,57.45,57.48,116044.0,33.5214,33.5214,33.4515,33.469,116044.0
2018-07-16 11:30:00,57.47,57.48,57.31,57.31,172196.0,33.4632,33.469,33.37,33.37,172196.0
2018-07-16 11:40:00,57.31,57.37,57.1,57.1,277366.0,33.37,33.4049,33.2477,33.2477,277366.0
2018-07-16 11:50:00,57.1,57.19,57.05,57.16,180262.0,33.2477,33.3001,33.2186,33.2827,180262.0
2018-07-16 12:00:00,57.15,57.23,57.1,57.12,150061.0,33.2768,33.3234,33.2477,33.2594,150061.0
2018-07-16 12:10:00,57.12,57.19,57.09,57.17,107308.0,33.2594,33.3001,33.2419,33.2885,107308.0
2018-07-16 12:20:00,57.18,57.26,57.17,57.22,91688.0,33.2943,33.3409,33.2885,33.3176,91688.0
2018-07-16 12:30:00,57.23,57.23,57.08,57.08,84454.0,33.3234,33.3234,33.2361,33.2361,84454.0
2018-07-16 12:40:00,57.08,57.19,57.05,57.19,89382.0,33.2361,33.3001,33.2186,33.3001,89382.0
2018-07-16 12:50:00,57.19,57.2,57.13,57.13,126470.0,33.3001,33.306,33.2652,33.2652,126470.0
2018-07-16 13:00:00,57.14,57.23,57.13,57.16,138598.0,33.271,33.3234,33.2652,33.2827,138598.0
2018-07-16 13:10:00,57.17,57.21,57.16,57.17,78865.0,33.2885,33.3118,33.2827,33.2885,78865.0
2018-07-16 13:20:00,57.17,57.19,57.14,57.16,67344.0,33.2885,33.3001,33.271,33.2827,67344.0
2018-07-16 13:30:00,57.16,57.16,57.12,57.12,55617.0,33.2827,33.2827,33.2594,33.2594,55617.0
2018-07-16 13:40:00,57.12,57.14,57.08,57.1,108124.0,33.2594,33.271,33.2361,33.2477,108124.0
2018-07-16 13:50:00,57.1,57.17,57.1,57.12,78228.0,33.2477,33.2885,33.2477,33.2594,78228.0
2018-07-16 14:00:00,57.12,57.15,57.03,57.12,106553.0,33.2594,33.2768,33.207,33.2594,106553.0
2018-07-16 14:10:00,57.12,57.12,56.97,57.0,116621.0,33.2594,33.2594,33.172,33.1895,116621.0
2018-07-16 14:20:00,57.0,57.01,56.98,56.99,80366.0,33.1895,33.1953,33.1779,33.1837,80366.0
2018-07-16 14:30:00,56.98,57.07,56.96,57.0,109683.0,33.1779,33.2303,33.1662,33.1895,109683.0
2018-07-16 14:40:00,57.0,57.04,56.99,57.0,109242.0,33.1895,33.2128,33.1837,33.1895,109242.0
2018-07-16 14:50:00,57.0,57.1,56.99,57.09,114648.0,33.1895,33.2477,33.1837,33.2419,114648.0
2018-07-16 15:00:00,57.1,57.13,57.05,57.09,103825.0,33.2477,33.2652,33.2186,33.2419,103825.0
2018-07-16 15:10:00,57.1,57.12,57.06,57.11,123199.0,33.2477,33.2594,33.2244,33.2535,123199.0
2018-07-16 15:20:00,57.1,57.13,57.09,57.1,99673.0,33.2477,33.2652,33.2419,33.2477,99673.0
2018-07-16 15:30:00,57.11,57.18,57.08,57.18,204049.0,33.2535,33.2943,33.2361,33.2943,204049.0
2018-07-16 15:40:00,57.18,57.18,57.12,57.17,233702.0,33.2943,33.2943,33.2594,33.2885,233702.0
2018-07-16 15:50:00,57.16,57.19,57.12,57.14,534746.0,33.2827,33.3001,33.2594,33.271,534746.0
2018-07-17 09:30:00,57.15,57.74,57.13,57.44,325322.0,33.2768,33.6204,33.2652,33.4457,325322.0
2018-07-17 09:40:00,57.43,57.5,57.31,57.4,114848.0,33.4399,33.4806,33.37,33.4224,114848.0
2018-07-17 09:50:00,57.39,57.42,57.21,57.31,257707.0,33.4166,33.4341,33.3118,33.37,257707.0
2018-07-17 10:00:00,57.31,57.38,57.16,57.22,326809.0,33.37,33.4108,33.2827,33.3176,326809.0
2018-07-17 10:10:00,57.23,57.34,57.15,57.33,200857.0,33.3234,33.3875,33.2768,33.3816,200857.0
2018-07-17 10:20:00,57.33,57.44,57.3,57.38,190198.0,33.3816,33.4457,33.3642,33.4108,190198.0
2018-07-17 10:30:00,57.39,57.4,57.32,57.33,102802.0,33.4166,33.4224,33.3758,33.3816,102802.0
2018-07-17 10:40:00,57.33,57.36,57.3,57.35,117364.0,33.3816,33.3991,33.3642,33.3933,117364.0
2018-07-17 10:50:00,57.36,57.45,57.35,57.44,130307.0,33.3991,33.4515,33.3933,33.4457,130307.0
2018-07-17 11:00:00,57.44,57.49,57.43,57.46,169097.0,33.4457,33.4748,33.4399,33.4573,169097.0
2018-07-17 11:10:00,57.45,57.5,57.39,57.47,133275.0,33.4515,33.4806,33.4166,33.4632,133275.0
2018-07-17 11:20:00,57.47,57.48,57.32,57.36,149688.0,33.4632,33.469,33.3758,33.3991,149688.0
2018-07-17 11:30:00,57.36,57.38,57.26,57.3,200198.0,33.3991,33.4108,33.3409,33.3642,200198.0
2018-07-17 11:40:00,57.29,57.36,57.27,57.31,144722.0,33.3584,33.3991,33.3467,33.37,144722.0
2018-07-17 11:50:00,57.31,57.43,57.27,57.43,217686.0,33.37,33.4399,33.3467,33.4399,217686.0
2018-07-17 12:00:00,57.44,57.46,57.34,57.36,135710.0,33.4457,33.4573,33.3875,33.3991,135710.0
2018-07-17 12:10:00,57.36,57.43,57.34,57.4,100417.0,33.3991,33.4399,33.3875,33.4224,100417.0
2018-07-17 12:20:00,57.4,57.47,57.4,57.42,81266.0,33.4224,33.4632,33.4224,33.4341,81266.0
2018-07-17 12:30:00,57.41,57.42,57.34,57.34,86006.0,33.4282,33.4341,33.3875,33.3875,86006.0
2018-07-17 12:40:00,57.34,57.36,57.3,57.3,86451.0,33.3875,33.3991,33.3642,33.3642,86451.0
2018-07-17 12:50:00,57.3,57.36,57.29,57.36,83638.0,33.3642,33.3991,33.3584,33.3991,83638.0
2018-07-17 13:00:00,57.37,57.37,57.24,57.24,161552.0,33.4049,33.4049,33.3292,33.3292,161552.0
2018-07-17 13:10:00,57.24,57.32,57.23,57.24,148805.0,33.3292,33.3758,33.3234,33.3292,148805.0
2018-07-17 13:20:00,57.23,57.25,57.13,57.19,151110.0,33.3234,33.3351,33.2652,33.3001,151110.0
2018-07-17 13:30:00,57.19,57.24,57.17,57.18,136606.0,33.3001,33.3292,33.2885,33.2943,136606.0
2018-07-17 13:40:00,57.18,57.22,57.09,57.22,203320.0,33.2943,33.3176,33.2419,33.3176,203320.0
2018-07-17 13:50:00,57.21,57.24,57.16,57.23,105829.0,33.3118,33.3292,33.2827,33.3234,105829.0
2018-07-17 14:00:00,57.23,57.24,57.09,57.19,163523.0,33.3234,33.3292,33.2419,33.3001,163523.0
2018-07-17 14:10:00,57.19,57.21,57.18,57.18,73464.0,33.3001,33.3118,33.2943,33.2943,73464.0
2018-07-17 14:20:00,57.18,57.2,57.15,57.18,93597.0,33.2943,33.306,33.2768,33.2943,93597.0
2018-07-17 14:30:00,57.18,57.2,57.15,57.19,100872.0,33.2943,33.306,33.2768,33.3001,100872.0
2018-07-17 14:40:00,57.2,57.25,57.18,57.24,139137.0,33.306,33.3351,33.2943,33.3292,139137.0
2018-07-17 14:50:00,57.24,57.25,57.21,57.24,77833.0,33.3292,33.3351,33.3118,33.3292,77833.0
2018-07-17 15:00:00,57.24,57.33,57.23,57.33,127462.0,33.3292,33.3816,33.3234,33.3816,127462.0
2018-07-17 15:10:00,57.33,57.4,57.29,57.37,130930.0,33.3816,33.4224,33.3584,33.4049,130930.0
2018-07-17 15:20:00,57.38,57.4,57.35,57.4,121102.0,33.4108,33.4224,33.3933,33.4224,121102.0
2018-07-17 15:30:00,57.4,57.43,57.38,57.4,120829.0,33.4224,33.4399,33.4108,33.4224,120829.0
2018-07-17 15:40:00,57.4,57.43,57.36,57.4,164401.0,33.4224,33.4399,33.3991,33.4224,164401.0
2018-07-17 15:50:00,57.39,57.4,57.35,57.37,352044.0,33.4166,33.4224,33.3933,33.4049,352044.0
2018-07-18 09:30:00,57.17,57.58,57.09,57.58,317998.0,33.2885,33.5272,33.2419,33.5272,317998.0
2018-07-18 09:40:00,57.58,57.75,57.53,57.67,137917.0,33.5272,33.6262,33.4981,33.5796,137917.0
2018-07-18 09:50:00,57.66,57.75,57.59,57.68,103681.0,33.5738,33.6262,33.533,33.5854,103681.0
2018-07-18 10:00:00,57.67,57.74,57.53,57.56,138093.0,33.5796,33.6204,33.4981,33.5156,138093.0
2018-07-18 10:10:00,57.56,57.64,57.56,57.6,191113.0,33.5156,33.5622,33.5156,33.5389,191113.0
2018-07-18 10:20:00,57.59,57.73,57.58,57.71,139614.0,33.533,33.6146,33.5272,33.6029,139614.0
2018-07-18 10:30:00,57.72,57.8,57.69,57.76,106913.0,33.6087,33.6553,33.5913,33.632,106913.0
2018-07-18 10:40:00,57.76,57.76,57.49,57.49,151943.0,33.632,33.632,33.4748,33.4748,151943.0
2018-07-18 10:50:00,57.48,57.49,57.38,57.38,106440.0,33.469,33.4748,33.4108,33.4108,106440.0
2018-07-18 11:00:00,57.39,57.48,57.36,57.43,73908.0,33.4166,33.469,33.3991,33.4399,73908.0
2018-07-18 11:10:00,57.42,57.43,57.37,57.38,70730.0,33.4341,33.4399,33.4049,33.4108,70730.0
2018-07-18 11:20:00,57.38,57.47,57.33,57.43,89689.0,33.4108,33.4632,33.3816,33.4399,89689.0
2018-07-18 11:30:00,57.43,57.48,57.4,57.43,74970.0,33.4399,33.469,33.4224,33.4399,74970.0
2018-07-18 11:40:00,57.42,57.47,57.41,57.47,62217.0,33.4341,33.4632,33.4282,33.4632,62217.0
2018-07-18 11:50:00,57.47,57.57,57.46,57.57,67762.0,33.4632,33.5214,33.4573,33.5214,67762.0
2018-07-18 12:00:00,57.57,57.59,57.52,57.55,48563.0,33.5214,33.533,33.4923,33.5097,48563.0
2018-07-18 12:10:00,57.54,57.54,57.41,57.43,63401.0,33.5039,33.5039,33.4282,33.4399,63401.0
2018-07-18 12:20:00,57.44,57.53,57.43,57.49,72300.0,33.4457,33.4981,33.4399,33.4748,72300.0
2018-07-18 12:30:00,57.49,57.57,57.48,57.57,46605.0,33.4748,33.5214,33.469,33.5214,46605.0
2018-07-18 12:40:00,57.57,57.61,57.54,57.55,45991.0,33.5214,33.5447,33.5039,33.5097,45991.0
2018-07-18 12:50:00,57.54,57.55,57.52,57.53,35943.0,33.5039,33.5097,33.4923,33.4981,35943.0
2018-07-18 13:00:00,57.53,57.56,57.5,57.51,71140.0,33.4981,33.5156,33.4806,33.4865,71140.0
2018-07-18 13:10:00,57.52,57.54,57.51,57.52,54890.0,33.4923,33.5039,33.4865,33.4923,54890.0
2018-07-18 13:20:00,57.53,57.53,57.42,57.44,64342.0,33.4981,33.4981,33.4341,33.4457,64342.0
2018-07-18 13:30:00,57.44,57.48,57.43,57.48,46396.0,33.4457,33.469,33.4399,33.469,46396.0
2018-07-18 13:40:00,57.47,57.5,57.44,57.45,87263.0,33.4632,33.4806,33.4457,33.4515,87263.0
2018-07-18 13:50:00,57.45,57.49,57.44,57.46,51573.0,33.4515,33.4748,33.4457,33.4573,51573.0
2018-07-18 14:00:00,57.45,57.45,57.37,57.39,56412.0,33.4515,33.4515,33.4049,33.4166,56412.0
2018-07-18 14:10:00,57.39,57.4,57.36,57.39,59527.0,33.4166,33.4224,33.3991,33.4166,59527.0
2018-07-18 14:20:00,57.39,57.42,57.36,57.39,102238.0,33.4166,33.4341,33.3991,33.4166,102238.0
2018-07-18 14:30:00,57.39,57.43,57.39,57.4,70809.0,33.4166,33.4399,33.4166,33.4224,70809.0
2018-07-18 14:40:00,57.4,57.43,57.36,57.43,81760.0,33.4224,33.4399,33.3991,33.4399,81760.0
2018-07-18 14:50:00,57.42,57.43,57.36,57.36,56659.0,33.4341,33.4399,33.3991,33.3991,56659.0
2018-07-18 15:00:00,57.36,57.37,57.31,57.31,55192.0,33.3991,33.4049,33.37,33.37,55192.0
2018-07-18 15:10:00,57.31,57.37,57.28,57.37,99254.0,33.37,33.4049,33.3525,33.4049,99254.0
2018-07-18 15:20:00,57.37,57.4,57.34,57.35,99307.0,33.4049,33.4224,33.3875,33.3933,99307.0
2018-07-18 15:30:00,57.35,57.41,57.34,57.4,101118.0,33.3933,33.4282,33.3875,33.4224,101118.0
2018-07-18 15:40:00,57.41,57.46,57.38,57.39,195746.0,33.4282,33.4573,33.4108,33.4166,195746.0
2018-07-18 15:50:00,57.39,57.43,57.36,57.42,392507.0,33.4166,33.4399,33.3991,33.4341,392507.0
2018-07-19 09:30:00,56.67,56.67,55.49,55.49,754075.0,32.9973,32.9973,32.3103,32.3103,754075.0
2018-07-19 09:40:00,55.48,55.67,55.18,55.53,612384.0,32.3044,32.4151,32.1298,32.3336,612384.0
2018-07-19 09:50:00,55.55,55.9,55.4,55.65,295327.0,32.3452,32.549,32.2579,32.4034,295327.0
2018-07-19 10:00:00,55.66,56.02,55.64,55.95,313173.0,32.4093,32.6189,32.3976,32.5781,313173.0
2018-07-19 10:10:00,55.95,55.96,55.82,55.96,219096.0,32.5781,32.5839,32.5024,32.5839,219096.0
2018-07-19 10:20:00,55.96,56.36,55.93,56.14,498790.0,32.5839,32.8168,32.5665,32.6887,498790.0
2018-07-19 10:30:00,56.14,56.32,55.98,56.0,268477.0,32.6887,32.7936,32.5956,32.6072,268477.0
2018-07-19 10:40:00,56.01,56.12,55.92,55.96,172227.0,32.613,32.6771,32.5606,32.5839,172227.0
2018-07-19 10:50:00,55.96,56.14,55.9,56.05,300101.0,32.5839,32.6887,32.549,32.6363,300101.0
2018-07-19 11:00:00,56.04,56.14,56.02,56.1,164675.0,32.6305,32.6887,32.6189,32.6655,164675.0
2018-07-19 11:10:00,56.11,56.34,56.09,56.32,124943.0,32.6713,32.8052,32.6596,32.7936,124943.0
2018-07-19 11:20:00,56.32,56.43,56.3,56.36,176659.0,32.7936,32.8576,32.7819,32.8168,176659.0
2018-07-19 11:30:00,56.36,56.48,56.31,56.45,130939.0,32.8168,32.8867,32.7877,32.8692,130939.0
2018-07-19 11:40:00,56.45,56.54,56.4,56.43,120980.0,32.8692,32.9217,32.8401,32.8576,120980.0
2018-07-19 11:50:00,56.42,56.64,56.41,56.64,148017.0,32.8518,32.9799,32.846,32.9799,148017.0
2018-07-19 12:00:00,56.64,56.83,56.61,56.76,169134.0,32.9799,33.0905,32.9624,33.0498,169134.0
2018-07-19 12:10:00,56.76,56.85,56.66,56.76,129339.0,33.0498,33.1022,32.9915,33.0498,129339.0
2018-07-19 12:20:00,56.76,56.77,56.6,56.63,109937.0,33.0498,33.0556,32.9566,32.9741,109937.0
2018-07-19 12:30:00,56.64,56.65,56.54,56.65,146026.0,32.9799,32.9857,32.9217,32.9857,146026.0
2018-07-19 12:40:00,56.65,56.82,56.64,56.76,93205.0,32.9857,33.0847,32.9799,33.0498,93205.0
2018-07-19 12:50:00,56.77,56.83,56.74,56.75,57298.0,33.0556,33.0905,33.0381,33.0439,57298.0
2018-07-19 13:00:00,56.75,56.94,56.74,56.81,160372.0,33.0439,33.1546,33.0381,33.0789,160372.0
2018-07-19 13:10:00,56.8,56.89,56.78,56.85,134534.0,33.073,33.1254,33.0614,33.1022,134534.0
2018-07-19 13:20:00,56.85,56.92,56.84,56.86,99946.0,33.1022,33.1429,33.0963,33.108,99946.0
2018-07-19 13:30:00,56.86,56.92,56.83,56.88,113520.0,33.108,33.1429,33.0905,33.1196,113520.0
2018-07-19 13:40:00,56.89,56.91,56.82,56.84,83742.0,33.1254,33.1371,33.0847,33.0963,83742.0
2018-07-19 13:50:00,56.83,56.91,56.82,56.89,62342.0,33.0905,33.1371,33.0847,33.1254,62342.0
2018-07-19 14:00:00,56.89,56.95,56.85,56.95,95055.0,33.1254,33.1604,33.1022,33.1604,95055.0
2018-07-19 14:10:00,56.95,57.04,56.94,57.01,103171.0,33.1604,33.2128,33.1546,33.1953,103171.0
2018-07-19 14:20:00,57.01,57.01,56.95,56.99,50812.0,33.1953,33.1953,33.1604,33.1837,50812.0
2018-07-19 14:30:00,56.99,57.02,56.92,56.98,67953.0,33.1837,33.2011,33.1429,33.1779,67953.0
2018-07-19 14:40:00,56.98,56.99,56.9,56.94,65704.0,33.1779,33.1837,33.1313,33.1546,65704.0
2018-07-19 14:50:00,56.94,56.95,56.84,56.85,66624.0,33.1546,33.1604,33.0963,33.1022,66624.0
2018-07-19 15:00:00,56.84,56.9,56.82,56.89,73301.0,33.0963,33.1313,33.0847,33.1254,73301.0
2018-07-19 15:10:00,56.89,56.96,56.88,56.92,205542.0,33.1254,33.1662,33.1196,33.1429,205542.0
2018-07-19 15:20:00,56.92,56.94,56.89,56.93,298957.0,33.1429,33.1546,33.1254,33.1487,298957.0
2018-07-19 15:30:00,56.93,57.0,56.9,56.97,147945.0,33.1487,33.1895,33.1313,33.172,147945.0
2018-07-19 15:40:00,56.97,56.99,56.91,56.95,196723.0,33.172,33.1837,33.1371,33.1604,196723.0
2018-07-19 15:50:00,56.96,56.97,56.91,56.93,685964.0,33.1662,33.172,33.1371,33.1487,685964.0
2018-07-20 09:30:00,56.77,57.37,56.76,57.27,525904.0,33.0556,33.4049,33.0498,33.3467,525904.0
2018-07-20 09:40:00,57.27,57.44,57.23,57.39,226458.0,33.3467,33.4457,33.3234,33.4166,226458.0
2018-07-20 09:50:00,57.4,57.84,57.37,57.62,213779.0,33.4224,33.6786,33.4049,33.5505,213779.0
2018-07-20 10:00:00,57.62,57.83,57.54,57.71,181989.0,33.5505,33.6728,33.5039,33.6029,181989.0
2018-07-20 10:10:00,57.71,57.86,57.62,57.83,176766.0,33.6029,33.6902,33.5505,33.6728,176766.0
2018-07-20 10:20:00,57.82,57.83,57.55,57.61,183939.0,33.667,33.6728,33.5097,33.5447,183939.0
2018-07-20 10:30:00,57.62,57.79,57.61,57.7,96079.0,33.5505,33.6495,33.5447,33.5971,96079.0
2018-07-20 10:40:00,57.7,57.72,57.59,57.61,79645.0,33.5971,33.6087,33.533,33.5447,79645.0
2018-07-20 10:50:00,57.61,57.66,57.56,57.6,63667.0,33.5447,33.5738,33.5156,33.5389,63667.0
2018-07-20 11:00:00,57.59,57.63,57.48,57.52,70699.0,33.533,33.5563,33.469,33.4923,70699.0
2018-07-20 11:10:00,57.52,57.7,57.5,57.65,106881.0,33.4923,33.5971,33.4806,33.568,106881.0
2018-07-20 11:20:00,57.65,57.66,57.56,57.58,82736.0,33.568,33.5738,33.5156,33.5272,82736.0
2018-07-20 11:30:00,57.59,57.69,57.59,57.68,84585.0,33.533,33.5913,33.533,33.5854,84585.0
2018-07-20 11:40:00,57.68,57.74,57.67,57.71,101504.0,33.5854,33.6204,33.5796,33.6029,101504.0
2018-07-20 11:50:00,57.71,57.75,57.64,57.65,108810.0,33.6029,33.6262,33.5622,33.568,108810.0
2018-07-20 12:00:00,57.65,57.68,57.56,57.58,82390.0,33.568,33.5854,33.5156,33.5272,82390.0
2018-07-20 12:10:00,57.57,57.6,57.54,57.59,103246.0,33.5214,33.5389,33.5039,33.533,103246.0
2018-07-20 12:20:00,57.58,57.66,57.56,57.65,125149.0,33.5272,33.5738,33.5156,33.568,125149.0
2018-07-20 12:30:00,57.65,57.65,57.56,57.59,77034.0,33.568,33.568,33.5156,33.533,77034.0
2018-07-20 12:40:00,57.59,57.67,57.57,57.61,176095.0,33.533,33.5796,33.5214,33.5447,176095.0
2018-07-20 12:50:00,57.6,57.61,57.57,57.59,53588.0,33.5389,33.5447,33.5214,33.533,53588.0
2018-07-20 13:00:00,57.6,57.65,57.59,57.62,41679.0,33.5389,33.568,33.533,33.5505,41679.0
2018-07-20 13:10:00,57.63,57.65,57.61,57.61,44970.0,33.5563,33.568,33.5447,33.5447,44970.0
2018-07-20 13:20:00,57.62,57.62,57.53,57.6,76311.0,33.5505,33.5505,33.4981,33.5389,76311.0
2018-07-20 13:30:00,57.61,57.64,57.53,57.54,64042.0,33.5447,33.5622,33.4981,33.5039,64042.0
2018-07-20 13:40:00,57.54,57.58,57.52,57.52,53237.0,33.5039,33.5272,33.4923,33.4923,53237.0
2018-07-20 13:50:00,57.52,57.59,57.51,57.59,57577.0,33.4923,33.533,33.4865,33.533,57577.0
2018-07-20 14:00:00,57.58,57.68,57.58,57.67,60901.0,33.5272,33.5854,33.5272,33.5796,60901.0
2018-07-20 14:10:00,57.66,57.69,57.62,57.69,83054.0,33.5738,33.5913,33.5505,33.5913,83054.0
2018-07-20 14:20:00,57.68,57.68,57.58,57.6,102014.0,33.5854,33.5854,33.5272,33.5389,102014.0
2018-07-20 14:30:00,57.61,57.66,57.58,57.64,83998.0,33.5447,33.5738,33.5272,33.5622,83998.0
2018-07-20 14:40:00,57.64,57.68,57.63,57.68,87357.0,33.5622,33.5854,33.5563,33.5854,87357.0
2018-07-20 14:50:00,57.68,57.7,57.63,57.67,100870.0,33.5854,33.5971,33.5563,33.5796,100870.0
2018-07-20 15:00:00,57.67,57.68,57.6,57.62,68396.0,33.5796,33.5854,33.5389,33.5505,68396.0
2018-07-20 15:10:00,57.61,57.68,57.6,57.66,85621.0,33.5447,33.5854,33.5389,33.5738,85621.0
2018-07-20 15:20:00,57.66,57.67,57.57,57.57,70593.0,33.5738,33.5796,33.5214,33.5214,70593.0
2018-07-20 15:30:00,57.58,57.68,57.57,57.67,142106.0,33.5272,33.5854,33.5214,33.5796,142106.0
2018-07-20 15:40:00,57.66,57.73,57.66,57.7,225575.0,33.5738,33.6146,33.5738,33.5971,225575.0
2018-07-20 15:50:00,57.69,57.7,57.6,57.65,629960.0,33.5913,33.5971,33.5389,33.568,629960.0
2018-07-23 09:30:00,57.57,57.61,57.3,57.6,196313.0,33.5214,33.5447,33.3642,33.5389,196313.0
2018-07-23 09:40:00,57.59,57.76,57.59,57.71,184291.0,33.533,33.632,33.533,33.6029,184291.0
2018-07-23 09:50:00,57.71,57.73,57.58,57.6,79897.0,33.6029,33.6146,33.5272,33.5389,79897.0
2018-07-23 10:00:00,57.6,57.69,57.56,57.57,107870.0,33.5389,33.5913,33.5156,33.5214,107870.0
2018-07-23 10:10:00,57.56,57.66,57.54,57.61,99417.0,33.5156,33.5738,33.5039,33.5447,99417.0
2018-07-23 10:20:00,57.61,57.64,57.57,57.62,86368.0,33.5447,33.5622,33.5214,33.5505,86368.0
2018-07-23 10:30:00,57.62,57.65,57.59,57.63,59431.0,33.5505,33.568,33.533,33.5563,59431.0
2018-07-23 10:40:00,57.62,57.71,57.62,57.67,83207.0,33.5505,33.6029,33.5505,33.5796,83207.0
2018-07-23 10:50:00,57.67,57.69,57.63,57.66,74047.0,33.5796,33.5913,33.5563,33.5738,74047.0
2018-07-23 11:00:00,57.65,57.66,57.48,57.49,89443.0,33.568,33.5738,33.469,33.4748,89443.0
2018-07-23 11:10:00,57.49,57.5,57.37,57.4,126131.0,33.4748,33.4806,33.4049,33.4224,126131.0
2018-07-23 11:20:00,57.4,57.4,57.24,57.24,112487.0,33.4224,33.4224,33.3292,33.3292,112487.0
2018-07-23 11:30:00,57.24,57.31,57.14,57.2,111108.0,33.3292,33.37,33.271,33.306,111108.0
2018-07-23 11:40:00,57.2,57.24,57.13,57.13,54383.0,33.306,33.3292,33.2652,33.2652,54383.0
2018-07-23 11:50:00,57.13,57.14,57.06,57.08,62886.0,33.2652,33.271,33.2244,33.2361,62886.0
2018-07-23 12:00:00,57.09,57.17,57.09,57.14,70045.0,33.2419,33.2885,33.2419,33.271,70045.0
2018-07-23 12:10:00,57.15,57.18,57.11,57.12,64652.0,33.2768,33.2943,33.2535,33.2594,64652.0
2018-07-23 12:20:00,57.13,57.19,57.11,57.15,79234.0,33.2652,33.3001,33.2535,33.2768,79234.0
2018-07-23 12:30:00,57.16,57.18,57.13,57.14,39202.0,33.2827,33.2943,33.2652,33.271,39202.0
2018-07-23 12:40:00,57.15,57.16,57.12,57.13,70538.0,33.2768,33.2827,33.2594,33.2652,70538.0
2018-07-23 12:50:00,57.13,57.16,57.12,57.13,70003.0,33.2652,33.2827,33.2594,33.2652,70003.0
2018-07-23 13:00:00,57.14,57.18,57.13,57.16,84412.0,33.271,33.2943,33.2652,33.2827,84412.0
2018-07-23 13:10:00,57.16,57.2,57.12,57.17,57380.0,33.2827,33.306,33.2594,33.2885,57380.0
2018-07-23 13:20:00,57.17,57.18,57.15,57.16,56940.0,33.2885,33.2943,33.2768,33.2827,56940.0
2018-07-23 13:30:00,57.16,57.26,57.14,57.25,86784.0,33.2827,33.3409,33.271,33.3351,86784.0
2018-07-23 13:40:00,57.26,57.29,57.22,57.27,79449.0,33.3409,33.3584,33.3176,33.3467,79449.0
2018-07-23 13:50:00,57.27,57.38,57.27,57.36,94738.0,33.3467,33.4108,33.3467,33.3991,94738.0
2018-07-23 14:00:00,57.36,57.36,57.29,57.31,76897.0,33.3991,33.3991,33.3584,33.37,76897.0
2018-07-23 14:10:00,57.31,57.39,57.3,57.38,86515.0,33.37,33.4166,33.3642,33.4108,86515.0
2018-07-23 14:20:00,57.38,57.4,57.37,57.39,78802.0,33.4108,33.4224,33.4049,33.4166,78802.0
2018-07-23 14:30:00,57.39,57.4,57.37,57.38,73619.0,33.4166,33.4224,33.4049,33.4108,73619.0
2018-07-23 14:40:00,57.37,57.4,57.34,57.39,62153.0,33.4049,33.4224,33.3875,33.4166,62153.0
2018-07-23 14:50:00,57.4,57.48,57.38,57.46,76469.0,33.4224,33.469,33.4108,33.4573,76469.0
2018-07-23 15:00:00,57.47,57.5,57.45,57.49,55807.0,33.4632,33.4806,33.4515,33.4748,55807.0
2018-07-23 15:10:00,57.49,57.5,57.45,57.49,56921.0,33.4748,33.4806,33.4515,33.4748,56921.0
2018-07-23 15:20:00,57.49,57.5,57.45,57.47,105785.0,33.4748,33.4806,33.4515,33.4632,105785.0
2018-07-23 15:30:00,57.48,57.6,57.47,57.58,111011.0,33.469,33.5389,33.4632,33.5272,111011.0
2018-07-23 15:40:00,57.58,57.64,57.57,57.59,114195.0,33.5272,33.5622,33.5214,33.533,114195.0
2018-07-23 15:50:00,57.59,57.62,57.56,57.6,316947.0,33.533,33.5505,33.5156,33.5389,316947.0
2018-07-24 09:30:00,57.61,57.72,57.42,57.7,230012.0,33.5447,33.6087,33.4341,33.5971,230012.0
2018-07-24 09:40:00,57.69,57.81,57.59,57.64,168830.0,33.5913,33.6611,33.533,33.5622,168830.0
2018-07-24 09:50:00,57.64,57.71,57.5,57.53,227668.0,33.5622,33.6029,33.4806,33.4981,227668.0
2018-07-24 10:00:00,57.54,57.63,57.53,57.56,156151.0,33.5039,33.5563,33.4981,33.5156,156151.0
2018-07-24 10:10:00,57.57,57.72,57.5,57.68,201841.0,33.5214,33.6087,33.4806,33.5854,201841.0
2018-07-24 10:20:00,57.7,57.8,57.68,57.77,109399.0,33.5971,33.6553,33.5854,33.6378,109399.0
2018-07-24 10:30:00,57.78,57.84,57.73,57.83,181518.0,33.6437,33.6786,33.6146,33.6728,181518.0
2018-07-24 10:40:00,57.84,57.99,57.79,57.98,196082.0,33.6786,33.7659,33.6495,33.7601,196082.0
2018-07-24 10:50:00,57.99,58.01,57.94,57.99,202630.0,33.7659,33.7776,33.7368,33.7659,202630.0
2018-07-24 11:00:00,57.99,58.0,57.86,57.95,162842.0,33.7659,33.7718,33.6902,33.7427,162842.0
2018-07-24 11:10:00,57.94,57.95,57.81,57.82,71530.0,33.7368,33.7427,33.6611,33.667,71530.0
2018-07-24 11:20:00,57.83,57.88,57.77,57.83,126183.0,33.6728,33.7019,33.6378,33.6728,126183.0
2018-07-24 11:30:00,57.83,57.85,57.71,57.79,185779.0,33.6728,33.6844,33.6029,33.6495,185779.0
2018-07-24 11:40:00,57.79,57.82,57.68,57.78,137106.0,33.6495,33.667,33.5854,33.6437,137106.0
2018-07-24 11:50:00,57.78,57.94,57.76,57.93,93611.0,33.6437,33.7368,33.632,33.731,93611.0
2018-07-24 12:00:00,57.93,58.13,57.91,58.12,191920.0,33.731,33.8475,33.7194,33.8416,191920.0
2018-07-24 12:10:00,58.12,58.29,58.11,58.24,154778.0,33.8416,33.9406,33.8358,33.9115,154778.0
2018-07-24 12:20:00,58.25,58.3,58.2,58.3,138198.0,33.9173,33.9464,33.8882,33.9464,138198.0
2018-07-24 12:30:00,58.29,58.3,58.07,58.09,120755.0,33.9406,33.9464,33.8125,33.8242,120755.0
2018-07-24 12:40:00,58.09,58.19,58.07,58.18,98774.0,33.8242,33.8824,33.8125,33.8766,98774.0
2018-07-24 12:50:00,58.18,58.19,58.03,58.05,138815.0,33.8766,33.8824,33.7892,33.8009,138815.0
2018-07-24 13:00:00,58.05,58.13,58.05,58.07,106976.0,33.8009,33.8475,33.8009,33.8125,106976.0
2018-07-24 13:10:00,58.06,58.07,58.0,58.05,82388.0,33.8067,33.8125,33.7718,33.8009,82388.0
2018-07-24 13:20:00,58.05,58.06,57.98,58.04,92407.0,33.8009,33.8067,33.7601,33.7951,92407.0
2018-07-24 13:30:00,58.05,58.06,57.96,57.98,68533.0,33.8009,33.8067,33.7485,33.7601,68533.0
2018-07-24 13:40:00,57.98,58.02,57.96,58.01,72875.0,33.7601,33.7834,33.7485,33.7776,72875.0
2018-07-24 13:50:00,58.01,58.02,57.97,58.0,57185.0,33.7776,33.7834,33.7543,33.7718,57185.0
2018-07-24 14:00:00,57.99,58.0,57.91,57.93,73538.0,33.7659,33.7718,33.7194,33.731,73538.0
2018-07-24 14:10:00,57.93,57.95,57.86,57.9,122076.0,33.731,33.7427,33.6902,33.7135,122076.0
2018-07-24 14:20:00,57.91,57.98,57.9,57.94,75252.0,33.7194,33.7601,33.7135,33.7368,75252.0
2018-07-24 14:30:00,57.94,58.04,57.92,57.97,93408.0,33.7368,33.7951,33.7252,33.7543,93408.0
2018-07-24 14:40:00,57.97,58.06,57.96,57.98,91269.0,33.7543,33.8067,33.7485,33.7601,91269.0
2018-07-24 14:50:00,57.97,58.03,57.92,57.95,115533.0,33.7543,33.7892,33.7252,33.7427,115533.0
2018-07-24 15:00:00,57.95,57.95,57.86,57.89,111788.0,33.7427,33.7427,33.6902,33.7077,111788.0
2018-07-24 15:10:00,57.89,57.92,57.86,57.91,97478.0,33.7077,33.7252,33.6902,33.7194,97478.0
2018-07-24 15:20:00,57.92,57.97,57.89,57.97,100872.0,33.7252,33.7543,33.7077,33.7543,100872.0
2018-07-24 15:30:00,57.97,58.04,57.95,58.03,130880.0,33.7543,33.7951,33.7427,33.7892,130880.0
2018-07-24 15:40:00,58.04,58.04,57.95,58.0,201112.0,33.7951,33.7951,33.7427,33.7718,201112.0
2018-07-24 15:50:00,58.0,58.06,57.95,57.98,541045.0,33.7718,33.8067,33.7427,33.7601,541045.0
2018-07-25 09:30:00,58.05,58.3,58.02,58.27,205345.0,33.8009,33.9464,33.7834,33.929,205345.0
2018-07-25 09:40:00,58.3,58.41,58.23,58.25,198654.0,33.9464,34.0105,33.9057,33.9173,198654.0
2018-07-25 09:50:00,58.25,58.31,58.2,58.27,128493.0,33.9173,33.9523,33.8882,33.929,128493.0
2018-07-25 10:00:00,58.28,58.44,58.28,58.37,110221.0,33.9348,34.028,33.9348,33.9872,110221.0
2018-07-25 10:10:00,58.37,58.42,58.34,58.36,116630.0,33.9872,34.0163,33.9697,33.9814,116630.0
2018-07-25 10:20:00,58.36,58.41,58.29,58.3,245263.0,33.9814,34.0105,33.9406,33.9464,245263.0
2018-07-25 10:30:00,58.3,58.31,58.18,58.27,344794.0,33.9464,33.9523,33.8766,33.929,344794.0
2018-07-25 10:40:00,58.27,58.3,58.17,58.21,248770.0,33.929,33.9464,33.8708,33.894,248770.0
2018-07-25 10:50:00,58.22,58.28,58.13,58.13,190928.0,33.8999,33.9348,33.8475,33.8475,190928.0
2018-07-25 11:00:00,58.14,58.25,58.13,58.19,282263.0,33.8533,33.9173,33.8475,33.8824,282263.0
2018-07-25 11:10:00,58.2,58.26,58.18,58.19,136058.0,33.8882,33.9232,33.8766,33.8824,136058.0
2018-07-25 11:20:00,58.19,58.23,58.17,58.19,92214.0,33.8824,33.9057,33.8708,33.8824,92214.0
2018-07-25 11:30:00,58.18,58.21,58.13,58.13,188065.0,33.8766,33.894,33.8475,33.8475,188065.0
2018-07-25 11:40:00,58.14,58.15,58.06,58.06,165718.0,33.8533,33.8591,33.8067,33.8067,165718.0
2018-07-25 11:50:00,58.06,58.06,57.96,57.98,98618.0,33.8067,33.8067,33.7485,33.7601,98618.0
2018-07-25 12:00:00,57.99,57.99,57.83,57.83,95460.0,33.7659,33.7659,33.6728,33.6728,95460.0
2018-07-25 12:10:00,57.83,57.84,57.7,57.7,156970.0,33.6728,33.6786,33.5971,33.5971,156970.0
2018-07-25 12:20:00,57.7,57.93,57.68,57.8,192034.0,33.5971,33.731,33.5854,33.6553,192034.0
2018-07-25 12:30:00,57.79,57.82,57.73,57.77,85951.0,33.6495,33.667,33.6146,33.6378,85951.0
2018-07-25 12:40:00,57.77,57.78,57.71,57.78,70311.0,33.6378,33.6437,33.6029,33.6437,70311.0
2018-07-25 12:50:00,57.78,57.79,57.73,57.75,49427.0,33.6437,33.6495,33.6146,33.6262,49427.0
2018-07-25 13:00:00,57.75,57.75,57.7,57.7,45935.0,33.6262,33.6262,33.5971,33.5971,45935.0
2018-07-25 13:10:00,57.7,57.75,57.67,57.73,87706.0,33.5971,33.6262,33.5796,33.6146,87706.0
2018-07-25 13:20:00,57.73,57.75,57.7,57.71,98686.0,33.6146,33.6262,33.5971,33.6029,98686.0
2018-07-25 13:30:00,57.69,57.73,57.66,57.7,157150.0,33.5913,33.6146,33.5738,33.5971,157150.0
2018-07-25 13:40:00,57.71,57.78,57.66,57.69,157020.0,33.6029,33.6437,33.5738,33.5913,157020.0
2018-07-25 13:50:00,57.69,57.72,57.68,57.69,126991.0,33.5913,33.6087,33.5854,33.5913,126991.0
2018-07-25 14:00:00,57.69,57.71,57.65,57.7,154769.0,33.5913,33.6029,33.568,33.5971,154769.0
2018-07-25 14:10:00,57.7,57.75,57.64,57.64,164542.0,33.5971,33.6262,33.5622,33.5622,164542.0
2018-07-25 14:20:00,57.65,57.65,57.53,57.56,168051.0,33.568,33.568,33.4981,33.5156,168051.0
2018-07-25 14:30:00,57.56,57.59,57.54,57.58,176273.0,33.5156,33.533,33.5039,33.5272,176273.0
2018-07-25 14:40:00,57.58,57.71,57.55,57.7,118147.0,33.5272,33.6029,33.5097,33.5971,118147.0
2018-07-25 14:50:00,57.69,57.69,57.64,57.69,95225.0,33.5913,33.5913,33.5622,33.5913,95225.0
2018-07-25 15:00:00,57.69,57.73,57.64,57.65,89921.0,33.5913,33.6146,33.5622,33.568,89921.0
2018-07-25 15:10:00,57.65,57.7,57.64,57.67,109490.0,33.568,33.5971,33.5622,33.5796,109490.0
2018-07-25 15:20:00,57.68,57.69,57.62,57.68,170680.0,33.5854,33.5913,33.5505,33.5854,170680.0
2018-07-25 15:30:00,57.68,57.9,57.63,57.79,258505.0,33.5854,33.7135,33.5563,33.6495,258505.0
2018-07-25 15:40:00,57.8,58.05,57.74,58.05,359851.0,33.6553,33.8009,33.6204,33.8009,359851.0
2018-07-25 15:50:00,58.05,58.13,57.69,57.87,794923.0,33.8009,33.8475,33.5913,33.6961,794923.0
2018-07-26 09:30:00,56.34,57.57,55.78,56.45,756420.0,32.8052,33.5214,32.4791,32.8692,756420.0
2018-07-26 09:40:00,56.47,56.57,55.94,56.48,410382.0,32.8809,32.9391,32.5723,32.8867,410382.0
2018-07-26 09:50:00,56.49,56.92,56.35,56.84,337693.0,32.8925,33.1429,32.811,33.0963,337693.0
2018-07-26 10:00:00,56.83,56.88,56.64,56.79,226798.0,33.0905,33.1196,32.9799,33.0672,226798.0
2018-07-26 10:10:00,56.78,56.79,56.47,56.5,273613.0,33.0614,33.0672,32.8809,32.8984,273613.0
2018-07-26 10:20:00,56.51,56.72,56.45,56.52,199385.0,32.9042,33.0265,32.8692,32.91,199385.0
2018-07-26 10:30:00,56.53,56.62,56.42,56.59,196550.0,32.9158,32.9682,32.8518,32.9508,196550.0
2018-07-26 10:40:00,56.59,56.61,56.35,56.5,231503.0,32.9508,32.9624,32.811,32.8984,231503.0
2018-07-26 10:50:00,56.5,56.68,56.46,56.59,251150.0,32.8984,33.0032,32.8751,32.9508,251150.0
2018-07-26 11:00:00,56.58,56.6,56.45,56.47,184800.0,32.9449,32.9566,32.8692,32.8809,184800.0
2018-07-26 11:10:00,56.48,56.51,56.28,56.34,175863.0,32.8867,32.9042,32.7703,32.8052,175863.0
2018-07-26 11:20:00,56.33,56.34,56.09,56.1,195711.0,32.7994,32.8052,32.6596,32.6655,195711.0
2018-07-26 11:30:00,56.11,56.17,56.05,56.05,267094.0,32.6713,32.7062,32.6363,32.6363,267094.0
2018-07-26 11:40:00,56.06,56.12,55.95,55.99,166659.0,32.6422,32.6771,32.5781,32.6014,166659.0
2018-07-26 11:50:00,55.99,56.02,55.91,55.98,162378.0,32.6014,32.6189,32.5548,32.5956,162378.0
2018-07-26 12:00:00,55.98,56.22,55.97,56.16,181518.0,32.5956,32.7353,32.5898,32.7004,181518.0
2018-07-26 12:10:00,56.16,56.23,56.02,56.1,151234.0,32.7004,32.7411,32.6189,32.6655,151234.0
2018-07-26 12:20:00,56.1,56.23,56.07,56.12,103834.0,32.6655,32.7411,32.648,32.6771,103834.0
2018-07-26 12:30:00,56.13,56.19,56.06,56.06,94871.0,32.6829,32.7179,32.6422,32.6422,94871.0
2018-07-26 12:40:00,56.07,56.07,55.93,55.95,110658.0,32.648,32.648,32.5665,32.5781,110658.0
2018-07-26 12:50:00,55.96,56.02,55.88,56.02,124637.0,32.5839,32.6189,32.5374,32.6189,124637.0
2018-07-26 13:00:00,56.02,56.02,55.93,55.94,100419.0,32.6189,32.6189,32.5665,32.5723,100419.0
2018-07-26 13:10:00,55.94,55.96,55.88,55.91,154975.0,32.5723,32.5839,32.5374,32.5548,154975.0
2018-07-26 13:20:00,55.91,56.0,55.91,55.95,78117.0,32.5548,32.6072,32.5548,32.5781,78117.0
2018-07-26 13:30:00,55.95,56.02,55.94,55.98,88472.0,32.5781,32.6189,32.5723,32.5956,88472.0
2018-07-26 13:40:00,55.98,56.08,55.94,56.08,137130.0,32.5956,32.6538,32.5723,32.6538,137130.0
2018-07-26 13:50:00,56.08,56.1,56.0,56.03,86922.0,32.6538,32.6655,32.6072,32.6247,86922.0
2018-07-26 14:00:00,56.03,56.13,56.02,56.13,123921.0,32.6247,32.6829,32.6189,32.6829,123921.0
2018-07-26 14:10:00,56.13,56.4,56.12,56.32,196463.0,32.6829,32.8401,32.6771,32.7936,196463.0
2018-07-26 14:20:00,56.31,56.39,56.24,56.36,228975.0,32.7877,32.8343,32.747,32.8168,228975.0
2018-07-26 14:30:00,56.35,56.46,56.25,56.41,132866.0,32.811,32.8751,32.7528,32.846,132866.0
2018-07-26 14:40:00,56.4,56.49,56.4,56.46,127311.0,32.8401,32.8925,32.8401,32.8751,127311.0
2018-07-26 14:50:00,56.45,56.5,56.29,56.34,137017.0,32.8692,32.8984,32.7761,32.8052,137017.0
2018-07-26 15:00:00,56.33,56.34,56.22,56.26,199095.0,32.7994,32.8052,32.7353,32.7586,199095.0
2018-07-26 15:10:00,56.25,56.25,56.11,56.18,160456.0,32.7528,32.7528,32.6713,32.712,160456.0
2018-07-26 15:20:00,56.18,56.23,56.11,56.11,135873.0,32.712,32.7411,32.6713,32.6713,135873.0
2018-07-26 15:30:00,56.11,56.3,56.1,56.26,286227.0,32.6713,32.7819,32.6655,32.7586,286227.0
2018-07-26 15:40:00,56.27,56.27,56.03,56.11,269785.0,32.7644,32.7644,32.6247,32.6713,269785.0
2018-07-26 15:50:00,56.11,56.16,56.05,56.1,692904.0,32.6713,32.7004,32.6363,32.6655,692904.0
2018-07-27 09:30:00,56.36,56.7,56.08,56.53,368780.0,32.8168,33.0148,32.6538,32.9158,368780.0
2018-07-27 09:40:00,56.54,57.0,56.46,56.94,269964.0,32.9217,33.1895,32.8751,33.1546,269964.0
2018-07-27 09:50:00,56.95,57.09,56.85,57.04,320665.0,33.1604,33.2419,33.1022,33.2128,320665.0
2018-07-27 10:00:00,57.03,57.36,56.99,57.25,347106.0,33.207,33.3991,33.1837,33.3351,347106.0
2018-07-27 10:10:00,57.24,57.26,56.76,56.78,632441.0,33.3292,33.3409,33.0498,33.0614,632441.0
2018-07-27 10:20:00,56.8,56.96,56.58,56.88,484096.0,33.073,33.1662,32.9449,33.1196,484096.0
2018-07-27 10:30:00,56.88,57.25,56.88,57.2,253918.0,33.1196,33.3351,33.1196,33.306,253918.0
2018-07-27 10:40:00,57.21,57.47,57.08,57.46,207825.0,33.3118,33.4632,33.2361,33.4573,207825.0
2018-07-27 10:50:00,57.46,57.49,57.2,57.22,360676.0,33.4573,33.4748,33.306,33.3176,360676.0
2018-07-27 11:00:00,57.24,57.53,57.21,57.48,274048.0,33.3292,33.4981,33.3118,33.469,274048.0
2018-07-27 11:10:00,57.49,57.58,57.4,57.55,120015.0,33.4748,33.5272,33.4224,33.5097,120015.0
2018-07-27 11:20:00,57.57,57.74,57.56,57.7,121788.0,33.5214,33.6204,33.5156,33.5971,121788.0
2018-07-27 11:30:00,57.7,57.81,57.67,57.67,485079.0,33.5971,33.6611,33.5796,33.5796,485079.0
2018-07-27 11:40:00,57.68,57.88,57.65,57.75,397210.0,33.5854,33.7019,33.568,33.6262,397210.0
2018-07-27 11:50:00,57.74,57.77,57.6,57.63,173928.0,33.6204,33.6378,33.5389,33.5563,173928.0
2018-07-27 12:00:00,57.62,57.63,57.5,57.53,322074.0,33.5505,33.5563,33.4806,33.4981,322074.0
2018-07-27 12:10:00,57.55,57.56,57.39,57.48,235644.0,33.5097,33.5156,33.4166,33.469,235644.0
2018-07-27 12:20:00,57.48,57.52,57.47,57.51,142911.0,33.469,33.4923,33.4632,33.4865,142911.0
2018-07-27 12:30:00,57.51,57.51,57.24,57.37,299861.0,33.4865,33.4865,33.3292,33.4049,299861.0
2018-07-27 12:40:00,57.37,57.5,57.37,57.5,68240.0,33.4049,33.4806,33.4049,33.4806,68240.0
2018-07-27 12:50:00,57.5,57.7,57.5,57.66,110309.0,33.4806,33.5971,33.4806,33.5738,110309.0
2018-07-27 13:00:00,57.66,57.77,57.6,57.65,148119.0,33.5738,33.6378,33.5389,33.568,148119.0
2018-07-27 13:10:00,57.65,57.68,57.6,57.68,60418.0,33.568,33.5854,33.5389,33.5854,60418.0
2018-07-27 13:20:00,57.68,57.71,57.63,57.64,53048.0,33.5854,33.6029,33.5563,33.5622,53048.0
2018-07-27 13:30:00,57.64,57.65,57.54,57.61,63202.0,33.5622,33.568,33.5039,33.5447,63202.0
2018-07-27 13:40:00,57.6,57.64,57.52,57.53,56961.0,33.5389,33.5622,33.4923,33.4981,56961.0
2018-07-27 13:50:00,57.53,57.57,57.48,57.52,157510.0,33.4981,33.5214,33.469,33.4923,157510.0
2018-07-27 14:00:00,57.51,57.57,57.5,57.55,168037.0,33.4865,33.5214,33.4806,33.5097,168037.0
2018-07-27 14:10:00,57.55,57.63,57.53,57.61,96255.0,33.5097,33.5563,33.4981,33.5447,96255.0
2018-07-27 14:20:00,57.61,57.65,57.59,57.64,100821.0,33.5447,33.568,33.533,33.5622,100821.0
2018-07-27 14:30:00,57.64,57.66,57.54,57.54,82724.0,33.5622,33.5738,33.5039,33.5039,82724.0
2018-07-27 14:40:00,57.55,57.6,57.53,57.56,79745.0,33.5097,33.5389,33.4981,33.5156,79745.0
2018-07-27 14:50:00,57.57,57.64,57.55,57.64,108494.0,33.5214,33.5622,33.5097,33.5622,108494.0
2018-07-27 15:00:00,57.64,57.78,57.64,57.77,146421.0,33.5622,33.6437,33.5622,33.6378,146421.0
2018-07-27 15:10:00,57.77,57.8,57.77,57.8,129677.0,33.6378,33.6553,33.6378,33.6553,129677.0
2018-07-27 15:20:00,57.79,57.83,57.78,57.83,291061.0,33.6495,33.6728,33.6437,33.6728,291061.0
2018-07-27 15:30:00,57.82,57.9,57.81,57.9,362677.0,33.667,33.7135,33.6611,33.7135,362677.0
2018-07-27 15:40:00,57.89,58.0,57.88,57.97,485176.0,33.7077,33.7718,33.7019,33.7543,485176.0
2018-07-27 15:50:00,57.97,58.17,57.74,57.89,1340224.0,33.7543,33.8708,33.6204,33.7077,1340224.0
2018-07-30 09:30:00,57.73,58.08,57.73,58.06,287290.0,33.6146,33.8183,33.6146,33.8067,287290.0
2018-07-30 09:40:00,58.06,58.5,58.03,58.4,293125.0,33.8067,34.0629,33.7892,34.0047,293125.0
2018-07-30 09:50:00,58.4,58.53,58.21,58.52,211064.0,34.0047,34.0804,33.894,34.0745,211064.0
2018-07-30 10:00:00,58.53,58.53,58.05,58.06,199708.0,34.0804,34.0804,33.8009,33.8067,199708.0
2018-07-30 10:10:00,58.06,58.27,58.03,58.2,104925.0,33.8067,33.929,33.7892,33.8882,104925.0
2018-07-30 10:20:00,58.2,58.24,58.11,58.22,82832.0,33.8882,33.9115,33.8358,33.8999,82832.0
2018-07-30 10:30:00,58.23,58.33,58.15,58.19,134009.0,33.9057,33.9639,33.8591,33.8824,134009.0
2018-07-30 10:40:00,58.19,58.27,58.18,58.2,67300.0,33.8824,33.929,33.8766,33.8882,67300.0
2018-07-30 10:50:00,58.21,58.43,58.2,58.4,87984.0,33.894,34.0221,33.8882,34.0047,87984.0
2018-07-30 11:00:00,58.4,58.55,58.35,58.53,114142.0,34.0047,34.092,33.9756,34.0804,114142.0
2018-07-30 11:10:00,58.53,58.53,58.45,58.49,59325.0,34.0804,34.0804,34.0338,34.0571,59325.0
2018-07-30 11:20:00,58.49,58.64,58.46,58.64,107227.0,34.0571,34.1444,34.0396,34.1444,107227.0
2018-07-30 11:30:00,58.64,58.72,58.58,58.65,214465.0,34.1444,34.191,34.1095,34.1502,214465.0
2018-07-30 11:40:00,58.65,58.69,58.61,58.64,65174.0,34.1502,34.1735,34.127,34.1444,65174.0
2018-07-30 11:50:00,58.65,58.78,58.63,58.73,143685.0,34.1502,34.2259,34.1386,34.1968,143685.0
2018-07-30 12:00:00,58.72,58.74,58.59,58.63,102205.0,34.191,34.2026,34.1153,34.1386,102205.0
2018-07-30 12:10:00,58.62,58.7,58.59,58.68,147030.0,34.1328,34.1794,34.1153,34.1677,147030.0
2018-07-30 12:20:00,58.69,58.7,58.53,58.54,120263.0,34.1735,34.1794,34.0804,34.0862,120263.0
2018-07-30 12:30:00,58.55,58.65,58.54,58.61,78274.0,34.092,34.1502,34.0862,34.127,78274.0
2018-07-30 12:40:00,58.61,58.74,58.61,58.68,137743.0,34.127,34.2026,34.127,34.1677,137743.0
2018-07-30 12:50:00,58.67,58.7,58.57,58.59,105680.0,34.1619,34.1794,34.1037,34.1153,105680.0
2018-07-30 13:00:00,58.59,58.59,58.52,58.57,85649.0,34.1153,34.1153,34.0745,34.1037,85649.0
2018-07-30 13:10:00,58.58,58.6,58.51,58.58,111201.0,34.1095,34.1211,34.0687,34.1095,111201.0
2018-07-30 13:20:00,58.57,58.59,58.44,58.52,125347.0,34.1037,34.1153,34.028,34.0745,125347.0
2018-07-30 13:30:00,58.52,58.62,58.49,58.61,60933.0,34.0745,34.1328,34.0571,34.127,60933.0
2018-07-30 13:40:00,58.6,58.72,58.6,58.7,62255.0,34.1211,34.191,34.1211,34.1794,62255.0
2018-07-30 13:50:00,58.7,58.73,58.63,58.66,69530.0,34.1794,34.1968,34.1386,34.1561,69530.0
2018-07-30 14:00:00,58.66,58.66,58.59,58.6,76300.0,34.1561,34.1561,34.1153,34.1211,76300.0
2018-07-30 14:10:00,58.6,58.61,58.48,58.5,67158.0,34.1211,34.127,34.0513,34.0629,67158.0
2018-07-30 14:20:00,58.5,58.54,58.44,58.45,56101.0,34.0629,34.0862,34.028,34.0338,56101.0
2018-07-30 14:30:00,58.45,58.51,58.38,58.4,87196.0,34.0338,34.0687,33.993,34.0047,87196.0
2018-07-30 14:40:00,58.4,58.49,58.39,58.45,73556.0,34.0047,34.0571,33.9989,34.0338,73556.0
2018-07-30 14:50:00,58.44,58.5,58.42,58.47,60133.0,34.028,34.0629,34.0163,34.0454,60133.0
2018-07-30 15:00:00,58.48,58.49,58.43,58.44,64878.0,34.0513,34.0571,34.0221,34.028,64878.0
2018-07-30 15:10:00,58.44,58.45,58.4,58.41,65237.0,34.028,34.0338,34.0047,34.0105,65237.0
2018-07-30 15:20:00,58.41,58.49,58.4,58.42,113508.0,34.0105,34.0571,34.0047,34.0163,113508.0
2018-07-30 15:30:00,58.42,58.45,58.38,58.42,129893.0,34.0163,34.0338,33.993,34.0163,129893.0
2018-07-30 15:40:00,58.41,58.43,58.32,58.37,182181.0,34.0105,34.0221,33.9581,33.9872,182181.0
2018-07-30 15:50:00,58.37,58.48,58.36,58.45,580842.0,33.9872,34.0513,33.9814,34.0338,580842.0
2018-07-31 09:30:00,58.73,58.81,58.46,58.57,437511.0,34.1968,34.2434,34.0396,34.1037,437511.0
2018-07-31 09:40:00,58.57,58.8,58.56,58.68,238821.0,34.1037,34.2376,34.0978,34.1677,238821.0
2018-07-31 09:50:00,58.69,58.81,58.66,58.77,237982.0,34.1735,34.2434,34.1561,34.2201,237982.0
2018-07-31 10:00:00,58.77,58.9,58.72,58.87,201652.0,34.2201,34.2958,34.191,34.2783,201652.0
2018-07-31 10:10:00,58.87,59.0,58.84,59.0,498349.0,34.2783,34.354,34.2609,34.354,498349.0
2018-07-31 10:20:00,59.0,59.1,58.84,58.85,307250.0,34.354,34.4123,34.2609,34.2667,307250.0
2018-07-31 10:30:00,58.86,58.89,58.76,58.79,214980.0,34.2725,34.29,34.2143,34.2318,214980.0
2018-07-31 10:40:00,58.78,58.92,58.78,58.87,117292.0,34.2259,34.3075,34.2259,34.2783,117292.0
2018-07-31 10:50:00,58.87,58.89,58.81,58.89,129610.0,34.2783,34.29,34.2434,34.29,129610.0
2018-07-31 11:00:00,58.89,58.89,58.78,58.8,152963.0,34.29,34.29,34.2259,34.2376,152963.0
2018-07-31 11:10:00,58.81,58.83,58.78,58.8,123758.0,34.2434,34.2551,34.2259,34.2376,123758.0
2018-07-31 11:20:00,58.79,58.84,58.76,58.76,105447.0,34.2318,34.2609,34.2143,34.2143,105447.0
2018-07-31 11:30:00,58.76,58.77,58.64,58.66,106542.0,34.2143,34.2201,34.1444,34.1561,106542.0
2018-07-31 11:40:00,58.65,58.68,58.52,58.56,216032.0,34.1502,34.1677,34.0745,34.0978,216032.0
2018-07-31 11:50:00,58.57,58.62,58.53,58.61,78561.0,34.1037,34.1328,34.0804,34.127,78561.0
2018-07-31 12:00:00,58.6,58.62,58.52,58.55,108412.0,34.1211,34.1328,34.0745,34.092,108412.0
2018-07-31 12:10:00,58.55,58.58,58.51,58.56,81602.0,34.092,34.1095,34.0687,34.0978,81602.0
2018-07-31 12:20:00,58.56,58.6,58.54,58.55,119122.0,34.0978,34.1211,34.0862,34.092,119122.0
2018-07-31 12:30:00,58.55,58.65,58.53,58.62,74061.0,34.092,34.1502,34.0804,34.1328,74061.0
2018-07-31 12:40:00,58.62,58.66,58.6,58.63,68723.0,34.1328,34.1561,34.1211,34.1386,68723.0
2018-07-31 12:50:00,58.63,58.64,58.58,58.59,175166.0,34.1386,34.1444,34.1095,34.1153,175166.0
2018-07-31 13:00:00,58.59,58.64,58.55,58.63,89598.0,34.1153,34.1444,34.092,34.1386,89598.0
2018-07-31 13:10:00,58.63,58.66,58.56,58.66,78538.0,34.1386,34.1561,34.0978,34.1561,78538.0
2018-07-31 13:20:00,58.66,58.66,58.61,58.65,53620.0,34.1561,34.1561,34.127,34.1502,53620.0
2018-07-31 13:30:00,58.65,58.66,58.62,58.63,83565.0,34.1502,34.1561,34.1328,34.1386,83565.0
2018-07-31 13:40:00,58.63,58.71,58.63,58.65,56861.0,34.1386,34.1852,34.1386,34.1502,56861.0
2018-07-31 13:50:00,58.65,58.67,58.63,58.65,89774.0,34.1502,34.1619,34.1386,34.1502,89774.0
2018-07-31 14:00:00,58.65,58.66,58.6,58.62,95323.0,34.1502,34.1561,34.1211,34.1328,95323.0
2018-07-31 14:10:00,58.62,58.66,58.59,58.63,83401.0,34.1328,34.1561,34.1153,34.1386,83401.0
2018-07-31 14:20:00,58.63,58.64,58.56,58.63,136978.0,34.1386,34.1444,34.0978,34.1386,136978.0
2018-07-31 14:30:00,58.64,58.64,58.59,58.6,147470.0,34.1444,34.1444,34.1153,34.1211,147470.0
2018-07-31 14:40:00,58.6,58.64,58.6,58.64,86426.0,34.1211,34.1444,34.1211,34.1444,86426.0
2018-07-31 14:50:00,58.64,58.66,58.63,58.63,94483.0,34.1444,34.1561,34.1386,34.1386,94483.0
2018-07-31 15:00:00,58.63,58.65,58.57,58.62,72543.0,34.1386,34.1502,34.1037,34.1328,72543.0
2018-07-31 15:10:00,58.63,58.68,58.61,58.67,141483.0,34.1386,34.1677,34.127,34.1619,141483.0
2018-07-31 15:20:00,58.67,58.7,58.64,58.69,122842.0,34.1619,34.1794,34.1444,34.1735,122842.0
2018-07-31 15:30:00,58.68,58.69,58.59,58.59,146483.0,34.1677,34.1735,34.1153,34.1153,146483.0
2018-07-31 15:40:00,58.6,58.65,58.51,58.56,256640.0,34.1211,34.1502,34.0687,34.0978,256640.0
2018-07-31 15:50:00,58.56,58.72,58.54,58.68,624761.0,34.0978,34.191,34.0862,34.1677,624761.0
2018-08-01 09:30:00,58.52,58.52,58.22,58.43,299297.0,34.0745,34.0745,33.8999,34.0221,299297.0
2018-08-01 09:40:00,58.43,58.45,58.11,58.24,133594.0,34.0221,34.0338,33.8358,33.9115,133594.0
2018-08-01 09:50:00,58.22,58.42,58.21,58.38,181598.0,33.8999,34.0163,33.894,33.993,181598.0
2018-08-01 10:00:00,58.38,58.38,58.13,58.16,130603.0,33.993,33.993,33.8475,33.8649,130603.0
2018-08-01 10:10:00,58.16,58.17,58.04,58.13,109712.0,33.8649,33.8708,33.7951,33.8475,109712.0
2018-08-01 10:20:00,58.13,58.27,58.11,58.25,107703.0,33.8475,33.929,33.8358,33.9173,107703.0
2018-08-01 10:30:00,58.25,58.27,58.13,58.13,103204.0,33.9173,33.929,33.8475,33.8475,103204.0
2018-08-01 10:40:00,58.13,58.22,58.12,58.14,106869.0,33.8475,33.8999,33.8416,33.8533,106869.0
2018-08-01 10:50:00,58.13,58.22,58.03,58.19,135527.0,33.8475,33.8999,33.7892,33.8824,135527.0
2018-08-01 11:00:00,58.2,58.36,58.16,58.34,54041.0,33.8882,33.9814,33.8649,33.9697,54041.0
2018-08-01 11:10:00,58.34,58.41,58.32,58.41,101865.0,33.9697,34.0105,33.9581,34.0105,101865.0
2018-08-01 11:20:00,58.41,58.48,58.37,58.45,110014.0,34.0105,34.0513,33.9872,34.0338,110014.0
2018-08-01 11:30:00,58.45,58.56,58.45,58.54,150074.0,34.0338,34.0978,34.0338,34.0862,150074.0
2018-08-01 11:40:00,58.55,58.63,58.53,58.63,120013.0,34.092,34.1386,34.0804,34.1386,120013.0
2018-08-01 11:50:00,58.62,58.64,58.46,58.51,86090.0,34.1328,34.1444,34.0396,34.0687,86090.0
2018-08-01 12:00:00,58.5,58.5,58.33,58.36,205846.0,34.0629,34.0629,33.9639,33.9814,205846.0
2018-08-01 12:10:00,58.36,58.5,58.36,58.5,138483.0,33.9814,34.0629,33.9814,34.0629,138483.0
2018-08-01 12:20:00,58.5,58.51,58.39,58.43,76880.0,34.0629,34.0687,33.9989,34.0221,76880.0
2018-08-01 12:30:00,58.43,58.44,58.32,58.33,45141.0,34.0221,34.028,33.9581,33.9639,45141.0
2018-08-01 12:40:00,58.33,58.37,58.3,58.33,61968.0,33.9639,33.9872,33.9464,33.9639,61968.0
2018-08-01 12:50:00,58.33,58.36,58.25,58.26,40308.0,33.9639,33.9814,33.9173,33.9232,40308.0
2018-08-01 13:00:00,58.26,58.26,58.19,58.19,49610.0,33.9232,33.9232,33.8824,33.8824,49610.0
2018-08-01 13:10:00,58.2,58.22,58.17,58.17,66253.0,33.8882,33.8999,33.8708,33.8708,66253.0
2018-08-01 13:20:00,58.17,58.18,58.13,58.17,54687.0,33.8708,33.8766,33.8475,33.8708,54687.0
2018-08-01 13:30:00,58.16,58.17,58.11,58.11,33502.0,33.8649,33.8708,33.8358,33.8358,33502.0
2018-08-01 13:40:00,58.12,58.16,58.09,58.13,66677.0,33.8416,33.8649,33.8242,33.8475,66677.0
2018-08-01 13:50:00,58.13,58.16,58.06,58.14,105453.0,33.8475,33.8649,33.8067,33.8533,105453.0
2018-08-01 14:00:00,58.15,58.23,58.1,58.22,71616.0,33.8591,33.9057,33.83,33.8999,71616.0
2018-08-01 14:10:00,58.21,58.34,58.2,58.32,66537.0,33.894,33.9697,33.8882,33.9581,66537.0
2018-08-01 14:20:00,58.33,58.34,58.23,58.24,50919.0,33.9639,33.9697,33.9057,33.9115,50919.0
2018-08-01 14:30:00,58.24,58.28,58.18,58.22,160773.0,33.9115,33.9348,33.8766,33.8999,160773.0
2018-08-01 14:40:00,58.22,58.22,58.17,58.21,89761.0,33.8999,33.8999,33.8708,33.894,89761.0
2018-08-01 14:50:00,58.21,58.26,58.19,58.25,113675.0,33.894,33.9232,33.8824,33.9173,113675.0
2018-08-01 15:00:00,58.25,58.26,58.2,58.2,78249.0,33.9173,33.9232,33.8882,33.8882,78249.0
2018-08-01 15:10:00,58.21,58.21,58.15,58.16,67153.0,33.894,33.894,33.8591,33.8649,67153.0
2018-08-01 15:20:00,58.15,58.17,58.11,58.12,108720.0,33.8591,33.8708,33.8358,33.8416,108720.0
2018-08-01 15:30:00,58.12,58.13,58.03,58.07,168800.0,33.8416,33.8475,33.7892,33.8125,168800.0
2018-08-01 15:40:00,58.06,58.11,58.04,58.07,222105.0,33.8067,33.8358,33.7951,33.8125,222105.0
2018-08-01 15:50:00,58.06,58.14,58.05,58.06,602691.0,33.8067,33.8533,33.8009,33.8067,602691.0
2018-08-02 09:30:00,58.13,58.3,58.03,58.14,159636.0,33.8475,33.9464,33.7892,33.8533,159636.0
2018-08-02 09:40:00,58.16,58.24,58.04,58.2,102784.0,33.8649,33.9115,33.7951,33.8882,102784.0
2018-08-02 09:50:00,58.19,58.28,58.08,58.26,89539.0,33.8824,33.9348,33.8183,33.9232,89539.0
2018-08-02 10:00:00,58.26,58.33,58.13,58.19,104559.0,33.9232,33.9639,33.8475,33.8824,104559.0
2018-08-02 10:10:00,58.2,58.49,58.15,58.46,128482.0,33.8882,34.0571,33.8591,34.0396,128482.0
2018-08-02 10:20:00,58.46,58.52,58.35,58.38,125738.0,34.0396,34.0745,33.9756,33.993,125738.0
2018-08-02 10:30:00,58.38,58.38,58.3,58.33,93863.0,33.993,33.993,33.9464,33.9639,93863.0
2018-08-02 10:40:00,58.33,58.36,58.25,58.28,109732.0,33.9639,33.9814,33.9173,33.9348,109732.0
2018-08-02 10:50:00,58.27,58.57,58.25,58.57,146749.0,33.929,34.1037,33.9173,34.1037,146749.0
2018-08-02 11:00:00,58.57,58.85,58.56,58.84,189544.0,34.1037,34.2667,34.0978,34.2609,189544.0
2018-08-02 11:10:00,58.82,58.84,58.65,58.68,161140.0,34.2492,34.2609,34.1502,34.1677,161140.0
2018-08-02 11:20:00,58.7,58.74,58.59,58.6,211374.0,34.1794,34.2026,34.1153,34.1211,211374.0
2018-08-02 11:30:00,58.59,58.7,58.54,58.55,224881.0,34.1153,34.1794,34.0862,34.092,224881.0
2018-08-02 11:40:00,58.55,58.74,58.55,58.74,124955.0,34.092,34.2026,34.092,34.2026,124955.0
2018-08-02 11:50:00,58.74,58.84,58.72,58.8,155590.0,34.2026,34.2609,34.191,34.2376,155590.0
2018-08-02 12:00:00,58.8,58.98,58.8,58.94,188107.0,34.2376,34.3424,34.2376,34.3191,188107.0
2018-08-02 12:10:00,58.93,59.0,58.82,58.82,197009.0,34.3133,34.354,34.2492,34.2492,197009.0
2018-08-02 12:20:00,58.82,58.94,58.82,58.9,128934.0,34.2492,34.3191,34.2492,34.2958,128934.0
2018-08-02 12:30:00,58.9,59.0,58.89,59.0,254750.0,34.2958,34.354,34.29,34.354,254750.0
2018-08-02 12:40:00,59.0,59.04,58.95,59.0,319724.0,34.354,34.3773,34.3249,34.354,319724.0
2018-08-02 12:50:00,58.99,59.0,58.94,58.96,112660.0,34.3482,34.354,34.3191,34.3307,112660.0
2018-08-02 13:00:00,58.95,58.99,58.94,58.98,88050.0,34.3249,34.3482,34.3191,34.3424,88050.0
2018-08-02 13:10:00,58.98,59.0,58.91,58.93,96259.0,34.3424,34.354,34.3016,34.3133,96259.0
2018-08-02 13:20:00,58.94,58.94,58.86,58.87,137213.0,34.3191,34.3191,34.2725,34.2783,137213.0
2018-08-02 13:30:00,58.87,58.88,58.84,58.87,75578.0,34.2783,34.2842,34.2609,34.2783,75578.0
2018-08-02 13:40:00,58.87,58.91,58.83,58.89,89969.0,34.2783,34.3016,34.2551,34.29,89969.0
2018-08-02 13:50:00,58.88,58.98,58.88,58.94,58096.0,34.2842,34.3424,34.2842,34.3191,58096.0
2018-08-02 14:00:00,58.94,58.98,58.93,58.97,52427.0,34.3191,34.3424,34.3133,34.3366,52427.0
2018-08-02 14:10:00,58.98,58.98,58.91,58.91,61459.0,34.3424,34.3424,34.3016,34.3016,61459.0
2018-08-02 14:20:00,58.91,58.96,58.84,58.85,139528.0,34.3016,34.3307,34.2609,34.2667,139528.0
2018-08-02 14:30:00,58.86,58.86,58.8,58.85,94059.0,34.2725,34.2725,34.2376,34.2667,94059.0
2018-08-02 14:40:00,58.85,58.87,58.78,58.82,65933.0,34.2667,34.2783,34.2259,34.2492,65933.0
2018-08-02 14:50:00,58.82,58.83,58.79,58.79,54142.0,34.2492,34.2551,34.2318,34.2318,54142.0
2018-08-02 15:00:00,58.79,58.79,58.73,58.78,111684.0,34.2318,34.2318,34.1968,34.2259,111684.0
2018-08-02 15:10:00,58.78,58.8,58.77,58.79,94732.0,34.2259,34.2376,34.2201,34.2318,94732.0
2018-08-02 15:20:00,58.79,58.8,58.76,58.78,97079.0,34.2318,34.2376,34.2143,34.2259,97079.0
2018-08-02 15:30:00,58.78,58.88,58.75,58.83,164446.0,34.2259,34.2842,34.2085,34.2551,164446.0
2018-08-02 15:40:00,58.83,58.86,58.8,58.85,148999.0,34.2551,34.2725,34.2376,34.2667,148999.0
2018-08-02 15:50:00,58.84,58.85,58.78,58.83,390914.0,34.2609,34.2667,34.2259,34.2551,390914.0
2018-08-03 09:30:00,58.88,59.08,58.83,58.93,619422.0,34.2842,34.4006,34.2551,34.3133,619422.0
2018-08-03 09:40:00,58.95,59.42,58.93,59.32,211058.0,34.3249,34.5986,34.3133,34.5404,211058.0
2018-08-03 09:50:00,59.28,59.37,59.14,59.16,121197.0,34.5171,34.5695,34.4356,34.4472,121197.0
2018-08-03 10:00:00,59.14,59.32,59.04,59.32,160074.0,34.4356,34.5404,34.3773,34.5404,160074.0
2018-08-03 10:10:00,59.33,59.55,59.24,59.48,171774.0,34.5462,34.6743,34.4938,34.6335,171774.0
2018-08-03 10:20:00,59.47,59.6,59.42,59.43,115805.0,34.6277,34.7034,34.5986,34.6044,115805.0
2018-08-03 10:30:00,59.43,59.64,59.42,59.64,69546.0,34.6044,34.7267,34.5986,34.7267,69546.0
2018-08-03 10:40:00,59.63,59.73,59.59,59.69,179485.0,34.7209,34.7791,34.6976,34.7558,179485.0
2018-08-03 10:50:00,59.69,59.84,59.68,59.83,113775.0,34.7558,34.8431,34.75,34.8373,113775.0
2018-08-03 11:00:00,59.83,59.88,59.79,59.86,118881.0,34.8373,34.8664,34.814,34.8548,118881.0
2018-08-03 11:10:00,59.86,59.92,59.83,59.88,105051.0,34.8548,34.8897,34.8373,34.8664,105051.0
2018-08-03 11:20:00,59.87,59.97,59.84,59.89,129492.0,34.8606,34.9188,34.8431,34.8723,129492.0
2018-08-03 11:30:00,59.89,59.92,59.87,59.9,164810.0,34.8723,34.8897,34.8606,34.8781,164810.0
2018-08-03 11:40:00,59.9,59.95,59.88,59.9,104344.0,34.8781,34.9072,34.8664,34.8781,104344.0
2018-08-03 11:50:00,59.9,59.94,59.88,59.91,101194.0,34.8781,34.9014,34.8664,34.8839,101194.0
2018-08-03 12:00:00,59.9,59.95,59.88,59.89,81064.0,34.8781,34.9072,34.8664,34.8723,81064.0
2018-08-03 12:10:00,59.89,59.96,59.87,59.94,147398.0,34.8723,34.913,34.8606,34.9014,147398.0
2018-08-03 12:20:00,59.93,59.94,59.85,59.87,87113.0,34.8956,34.9014,34.849,34.8606,87113.0
2018-08-03 12:30:00,59.88,59.88,59.81,59.85,69996.0,34.8664,34.8664,34.8257,34.849,69996.0
2018-08-03 12:40:00,59.84,59.89,59.82,59.85,91483.0,34.8431,34.8723,34.8315,34.849,91483.0
2018-08-03 12:50:00,59.86,59.92,59.85,59.89,115589.0,34.8548,34.8897,34.849,34.8723,115589.0
2018-08-03 13:00:00,59.89,59.93,59.87,59.9,85324.0,34.8723,34.8956,34.8606,34.8781,85324.0
2018-08-03 13:10:00,59.91,59.95,59.89,59.93,113351.0,34.8839,34.9072,34.8723,34.8956,113351.0
2018-08-03 13:20:00,59.94,59.99,59.93,59.96,142073.0,34.9014,34.9305,34.8956,34.913,142073.0
2018-08-03 13:30:00,59.96,59.99,59.95,59.97,83549.0,34.913,34.9305,34.9072,34.9188,83549.0
2018-08-03 13:40:00,59.96,59.98,59.85,59.85,116538.0,34.913,34.9247,34.849,34.849,116538.0
2018-08-03 13:50:00,59.86,59.92,59.85,59.89,80324.0,34.8548,34.8897,34.849,34.8723,80324.0
2018-08-03 14:00:00,59.89,59.91,59.81,59.82,150347.0,34.8723,34.8839,34.8257,34.8315,150347.0
2018-08-03 14:10:00,59.81,59.82,59.73,59.76,77576.0,34.8257,34.8315,34.7791,34.7966,77576.0
2018-08-03 14:20:00,59.77,59.82,59.75,59.81,56633.0,34.8024,34.8315,34.7907,34.8257,56633.0
2018-08-03 14:30:00,59.82,59.87,59.79,59.85,53531.0,34.8315,34.8606,34.814,34.849,53531.0
2018-08-03 14:40:00,59.85,59.89,59.84,59.85,83694.0,34.849,34.8723,34.8431,34.849,83694.0
2018-08-03 14:50:00,59.84,59.85,59.76,59.78,56263.0,34.8431,34.849,34.7966,34.8082,56263.0
2018-08-03 15:00:00,59.77,59.79,59.75,59.77,55729.0,34.8024,34.814,34.7907,34.8024,55729.0
2018-08-03 15:10:00,59.77,59.82,59.76,59.82,61120.0,34.8024,34.8315,34.7966,34.8315,61120.0
2018-08-03 15:20:00,59.82,59.86,59.73,59.73,76049.0,34.8315,34.8548,34.7791,34.7791,76049.0
2018-08-03 15:30:00,59.73,59.78,59.69,59.76,145108.0,34.7791,34.8082,34.7558,34.7966,145108.0
2018-08-03 15:40:00,59.76,59.79,59.73,59.76,214265.0,34.7966,34.814,34.7791,34.7966,214265.0
2018-08-03 15:50:00,59.75,59.78,59.72,59.73,277826.0,34.7907,34.8082,34.7733,34.7791,277826.0
2018-08-06 09:30:00,59.68,59.89,59.51,59.65,197478.0,34.75,34.8723,34.651,34.7325,197478.0
2018-08-06 09:40:00,59.66,59.89,59.58,59.69,171666.0,34.7383,34.8723,34.6918,34.7558,171666.0
2018-08-06 09:50:00,59.7,59.85,59.56,59.68,140906.0,34.7616,34.849,34.6801,34.75,140906.0
2018-08-06 10:00:00,59.68,59.76,59.5,59.76,231658.0,34.75,34.7966,34.6452,34.7966,231658.0
2018-08-06 10:10:00,59.77,59.78,59.51,59.67,208465.0,34.8024,34.8082,34.651,34.7442,208465.0
2018-08-06 10:20:00,59.68,59.8,59.67,59.8,90762.0,34.75,34.8199,34.7442,34.8199,90762.0
2018-08-06 10:30:00,59.8,59.89,59.71,59.89,93747.0,34.8199,34.8723,34.7675,34.8723,93747.0
2018-08-06 10:40:00,59.87,59.9,59.79,59.85,95835.0,34.8606,34.8781,34.814,34.849,95835.0
2018-08-06 10:50:00,59.84,59.86,59.77,59.85,88209.0,34.8431,34.8548,34.8024,34.849,88209.0
2018-08-06 11:00:00,59.85,59.87,59.8,59.86,95640.0,34.849,34.8606,34.8199,34.8548,95640.0
2018-08-06 11:10:00,59.86,59.95,59.84,59.91,90881.0,34.8548,34.9072,34.8431,34.8839,90881.0
2018-08-06 11:20:00,59.91,60.05,59.89,59.99,270834.0,34.8839,34.9654,34.8723,34.9305,270834.0
2018-08-06 11:30:00,60.0,60.0,59.84,59.89,77398.0,34.9363,34.9363,34.8431,34.8723,77398.0
2018-08-06 11:40:00,59.89,59.92,59.86,59.91,66057.0,34.8723,34.8897,34.8548,34.8839,66057.0
2018-08-06 11:50:00,59.9,59.95,59.88,59.95,73849.0,34.8781,34.9072,34.8664,34.9072,73849.0
2018-08-06 12:00:00,59.95,60.03,59.92,60.01,71583.0,34.9072,34.9538,34.8897,34.9421,71583.0
2018-08-06 12:10:00,60.0,60.01,59.95,59.95,77840.0,34.9363,34.9421,34.9072,34.9072,77840.0
2018-08-06 12:20:00,59.96,60.05,59.96,60.03,72253.0,34.913,34.9654,34.913,34.9538,72253.0
2018-08-06 12:30:00,60.03,60.08,60.02,60.07,61116.0,34.9538,34.9829,34.948,34.9771,61116.0
2018-08-06 12:40:00,60.07,60.13,60.04,60.12,96724.0,34.9771,35.012,34.9596,35.0062,96724.0
2018-08-06 12:50:00,60.12,60.17,60.03,60.04,95200.0,35.0062,35.0353,34.9538,34.9596,95200.0
2018-08-06 13:00:00,60.04,60.09,60.03,60.06,59696.0,34.9596,34.9887,34.9538,34.9712,59696.0
2018-08-06 13:10:00,60.06,60.17,60.04,60.17,90497.0,34.9712,35.0353,34.9596,35.0353,90497.0
2018-08-06 13:20:00,60.17,60.18,60.06,60.11,102808.0,35.0353,35.0411,34.9712,35.0004,102808.0
2018-08-06 13:30:00,60.11,60.12,60.07,60.09,64496.0,35.0004,35.0062,34.9771,34.9887,64496.0
2018-08-06 13:40:00,60.09,60.12,60.07,60.12,81693.0,34.9887,35.0062,34.9771,35.0062,81693.0
2018-08-06 13:50:00,60.12,60.23,60.11,60.21,119184.0,35.0062,35.0702,35.0004,35.0586,119184.0
2018-08-06 14:00:00,60.22,60.25,60.14,60.15,128472.0,35.0644,35.0819,35.0178,35.0237,128472.0
2018-08-06 14:10:00,60.15,60.19,60.15,60.17,149043.0,35.0237,35.0469,35.0237,35.0353,149043.0
2018-08-06 14:20:00,60.17,60.18,60.15,60.17,98336.0,35.0353,35.0411,35.0237,35.0353,98336.0
2018-08-06 14:30:00,60.17,60.19,60.14,60.17,99633.0,35.0353,35.0469,35.0178,35.0353,99633.0
2018-08-06 14:40:00,60.17,60.17,60.1,60.15,97766.0,35.0353,35.0353,34.9945,35.0237,97766.0
2018-08-06 14:50:00,60.15,60.17,60.13,60.15,120926.0,35.0237,35.0353,35.012,35.0237,120926.0
2018-08-06 15:00:00,60.13,60.14,60.03,60.05,98182.0,35.012,35.0178,34.9538,34.9654,98182.0
2018-08-06 15:10:00,60.05,60.12,60.05,60.11,108965.0,34.9654,35.0062,34.9654,35.0004,108965.0
2018-08-06 15:20:00,60.11,60.14,60.11,60.11,134370.0,35.0004,35.0178,35.0004,35.0004,134370.0
2018-08-06 15:30:00,60.12,60.12,60.04,60.08,193915.0,35.0062,35.0062,34.9596,34.9829,193915.0
2018-08-06 15:40:00,60.08,60.09,60.02,60.09,198957.0,34.9829,34.9887,34.948,34.9887,198957.0
2018-08-06 15:50:00,60.09,60.21,60.08,60.2,807273.0,34.9887,35.0586,34.9829,35.0528,807273.0
2018-08-07 09:30:00,60.05,60.13,59.46,59.79,291350.0,34.9654,35.012,34.6219,34.814,291350.0
2018-08-07 09:40:00,59.79,59.93,59.69,59.71,163568.0,34.814,34.8956,34.7558,34.7675,163568.0
2018-08-07 09:50:00,59.71,59.71,59.57,59.69,181676.0,34.7675,34.7675,34.6859,34.7558,181676.0
2018-08-07 10:00:00,59.69,59.86,59.68,59.71,168986.0,34.7558,34.8548,34.75,34.7675,168986.0
2018-08-07 10:10:00,59.72,59.8,59.51,59.52,182737.0,34.7733,34.8199,34.651,34.6568,182737.0
2018-08-07 10:20:00,59.53,59.59,59.45,59.56,97106.0,34.6626,34.6976,34.6161,34.6801,97106.0
2018-08-07 10:30:00,59.57,59.62,59.47,59.5,163148.0,34.6859,34.715,34.6277,34.6452,163148.0
2018-08-07 10:40:00,59.5,59.56,59.34,59.52,284694.0,34.6452,34.6801,34.552,34.6568,284694.0
2018-08-07 10:50:00,59.52,59.6,59.41,59.47,98214.0,34.6568,34.7034,34.5928,34.6277,98214.0
2018-08-07 11:00:00,59.46,59.59,59.43,59.59,87615.0,34.6219,34.6976,34.6044,34.6976,87615.0
2018-08-07 11:10:00,59.59,59.66,59.57,59.62,100507.0,34.6976,34.7383,34.6859,34.715,100507.0
2018-08-07 11:20:00,59.61,59.79,59.6,59.77,94197.0,34.7092,34.814,34.7034,34.8024,94197.0
2018-08-07 11:30:00,59.76,59.78,59.58,59.6,152234.0,34.7966,34.8082,34.6918,34.7034,152234.0
2018-08-07 11:40:00,59.59,59.6,59.53,59.57,63775.0,34.6976,34.7034,34.6626,34.6859,63775.0
2018-08-07 11:50:00,59.58,59.78,59.54,59.77,132864.0,34.6918,34.8082,34.6685,34.8024,132864.0
2018-08-07 12:00:00,59.76,59.87,59.76,59.82,69748.0,34.7966,34.8606,34.7966,34.8315,69748.0
2018-08-07 12:10:00,59.82,59.84,59.77,59.81,68505.0,34.8315,34.8431,34.8024,34.8257,68505.0
2018-08-07 12:20:00,59.8,59.82,59.76,59.77,71623.0,34.8199,34.8315,34.7966,34.8024,71623.0
2018-08-07 12:30:00,59.77,59.82,59.73,59.82,83837.0,34.8024,34.8315,34.7791,34.8315,83837.0
2018-08-07 12:40:00,59.82,59.83,59.77,59.8,57391.0,34.8315,34.8373,34.8024,34.8199,57391.0
2018-08-07 12:50:00,59.8,59.82,59.77,59.81,120511.0,34.8199,34.8315,34.8024,34.8257,120511.0
2018-08-07 13:00:00,59.8,59.86,59.79,59.84,73006.0,34.8199,34.8548,34.814,34.8431,73006.0
2018-08-07 13:10:00,59.84,59.85,59.76,59.76,46653.0,34.8431,34.849,34.7966,34.7966,46653.0
2018-08-07 13:20:00,59.76,59.76,59.7,59.72,36381.0,34.7966,34.7966,34.7616,34.7733,36381.0
2018-08-07 13:30:00,59.72,59.74,59.67,59.69,50827.0,34.7733,34.7849,34.7442,34.7558,50827.0
2018-08-07 13:40:00,59.69,59.71,59.65,59.71,44131.0,34.7558,34.7675,34.7325,34.7675,44131.0
2018-08-07 13:50:00,59.7,59.73,59.68,59.69,46878.0,34.7616,34.7791,34.75,34.7558,46878.0
2018-08-07 14:00:00,59.69,59.69,59.62,59.63,47140.0,34.7558,34.7558,34.715,34.7209,47140.0
2018-08-07 14:10:00,59.62,59.68,59.6,59.65,66208.0,34.715,34.75,34.7034,34.7325,66208.0
2018-08-07 14:20:00,59.65,59.67,59.62,59.64,49525.0,34.7325,34.7442,34.715,34.7267,49525.0
2018-08-07 14:30:00,59.64,59.65,59.58,59.6,86390.0,34.7267,34.7325,34.6918,34.7034,86390.0
2018-08-07 14:40:00,59.6,59.6,59.54,59.55,76961.0,34.7034,34.7034,34.6685,34.6743,76961.0
2018-08-07 14:50:00,59.54,59.59,59.53,59.57,60424.0,34.6685,34.6976,34.6626,34.6859,60424.0
2018-08-07 15:00:00,59.57,59.61,59.56,59.59,57311.0,34.6859,34.7092,34.6801,34.6976,57311.0
2018-08-07 15:10:00,59.59,59.59,59.53,59.54,85875.0,34.6976,34.6976,34.6626,34.6685,85875.0
2018-08-07 15:20:00,59.54,59.6,59.53,59.57,75423.0,34.6685,34.7034,34.6626,34.6859,75423.0
2018-08-07 15:30:00,59.57,59.57,59.51,59.53,154625.0,34.6859,34.6859,34.651,34.6626,154625.0
2018-08-07 15:40:00,59.52,59.55,59.49,59.53,162660.0,34.6568,34.6743,34.6394,34.6626,162660.0
2018-08-07 15:50:00,59.53,59.57,59.47,59.56,373215.0,34.6626,34.6859,34.6277,34.6801,373215.0
2018-08-08 09:30:00,59.36,59.55,59.18,59.31,198807.0,34.5637,34.6743,34.4588,34.5345,198807.0
2018-08-08 09:40:00,59.31,59.38,59.03,59.09,147409.0,34.5345,34.5753,34.3715,34.4064,147409.0
2018-08-08 09:50:00,59.08,59.21,58.9,58.92,205658.0,34.4006,34.4763,34.2958,34.3075,205658.0
2018-08-08 10:00:00,58.91,58.99,58.81,58.81,113361.0,34.3016,34.3482,34.2434,34.2434,113361.0
2018-08-08 10:10:00,58.81,58.82,58.65,58.78,108085.0,34.2434,34.2492,34.1502,34.2259,108085.0
2018-08-08 10:20:00,58.79,58.9,58.76,58.78,95478.0,34.2318,34.2958,34.2143,34.2259,95478.0
2018-08-08 10:30:00,58.78,58.81,58.62,58.68,147352.0,34.2259,34.2434,34.1328,34.1677,147352.0
2018-08-08 10:40:00,58.67,58.71,58.54,58.58,134603.0,34.1619,34.1852,34.0862,34.1095,134603.0
2018-08-08 10:50:00,58.58,58.79,58.56,58.76,107983.0,34.1095,34.2318,34.0978,34.2143,107983.0
2018-08-08 11:00:00,58.76,58.9,58.75,58.87,71485.0,34.2143,34.2958,34.2085,34.2783,71485.0
2018-08-08 11:10:00,58.87,58.98,58.86,58.93,90035.0,34.2783,34.3424,34.2725,34.3133,90035.0
2018-08-08 11:20:00,58.93,59.08,58.91,59.02,100078.0,34.3133,34.4006,34.3016,34.3657,100078.0
2018-08-08 11:30:00,59.02,59.08,58.94,58.96,88160.0,34.3657,34.4006,34.3191,34.3307,88160.0
2018-08-08 11:40:00,58.95,59.01,58.92,58.93,65895.0,34.3249,34.3599,34.3075,34.3133,65895.0
2018-08-08 11:50:00,58.93,58.98,58.92,58.98,100361.0,34.3133,34.3424,34.3075,34.3424,100361.0
2018-08-08 12:00:00,58.98,58.98,58.88,58.9,63537.0,34.3424,34.3424,34.2842,34.2958,63537.0
2018-08-08 12:10:00,58.9,58.92,58.87,58.87,75214.0,34.2958,34.3075,34.2783,34.2783,75214.0
2018-08-08 12:20:00,58.87,58.92,58.85,58.86,73414.0,34.2783,34.3075,34.2667,34.2725,73414.0
2018-08-08 12:30:00,58.86,58.91,58.84,58.87,30952.0,34.2725,34.3016,34.2609,34.2783,30952.0
2018-08-08 12:40:00,58.87,58.94,58.87,58.9,70362.0,34.2783,34.3191,34.2783,34.2958,70362.0
2018-08-08 12:50:00,58.9,58.92,58.86,58.87,63760.0,34.2958,34.3075,34.2725,34.2783,63760.0
2018-08-08 13:00:00,58.87,58.9,58.84,58.85,55703.0,34.2783,34.2958,34.2609,34.2667,55703.0
2018-08-08 13:10:00,58.85,58.86,58.78,58.8,59358.0,34.2667,34.2725,34.2259,34.2376,59358.0
2018-08-08 13:20:00,58.8,58.81,58.75,58.79,63849.0,34.2376,34.2434,34.2085,34.2318,63849.0
2018-08-08 13:30:00,58.8,58.8,58.73,58.74,59549.0,34.2376,34.2376,34.1968,34.2026,59549.0
2018-08-08 13:40:00,58.73,58.8,58.72,58.79,43121.0,34.1968,34.2376,34.191,34.2318,43121.0
2018-08-08 13:50:00,58.8,58.81,58.77,58.79,53698.0,34.2376,34.2434,34.2201,34.2318,53698.0
2018-08-08 14:00:00,58.79,58.81,58.77,58.8,45396.0,34.2318,34.2434,34.2201,34.2376,45396.0
2018-08-08 14:10:00,58.8,58.8,58.68,58.7,70176.0,34.2376,34.2376,34.1677,34.1794,70176.0
2018-08-08 14:20:00,58.7,58.7,58.6,58.62,86989.0,34.1794,34.1794,34.1211,34.1328,86989.0
2018-08-08 14:30:00,58.62,58.69,58.6,58.63,79758.0,34.1328,34.1735,34.1211,34.1386,79758.0
2018-08-08 14:40:00,58.62,58.63,58.55,58.55,94462.0,34.1328,34.1386,34.092,34.092,94462.0
2018-08-08 14:50:00,58.55,58.57,58.5,58.53,133990.0,34.092,34.1037,34.0629,34.0804,133990.0
2018-08-08 15:00:00,58.54,58.58,58.51,58.54,77585.0,34.0862,34.1095,34.0687,34.0862,77585.0
2018-08-08 15:10:00,58.55,58.6,58.52,58.57,71475.0,34.092,34.1211,34.0745,34.1037,71475.0
2018-08-08 15:20:00,58.58,58.63,58.57,58.61,94185.0,34.1095,34.1386,34.1037,34.127,94185.0
2018-08-08 15:30:00,58.61,58.69,58.6,58.62,101627.0,34.127,34.1735,34.1211,34.1328,101627.0
2018-08-08 15:40:00,58.61,58.67,58.61,58.67,207644.0,34.127,34.1619,34.127,34.1619,207644.0
2018-08-08 15:50:00,58.67,58.68,58.61,58.62,385501.0,34.1619,34.1677,34.127,34.1328,385501.0
2018-08-09 09:30:00,58.51,58.9,58.49,58.66,127131.0,34.0687,34.2958,34.0571,34.1561,127131.0
2018-08-09 09:40:00,58.64,58.92,58.55,58.85,100716.0,34.1444,34.3075,34.092,34.2667,100716.0
2018-08-09 09:50:00,58.85,58.89,58.74,58.85,139166.0,34.2667,34.29,34.2026,34.2667,139166.0
2018-08-09 10:00:00,58.84,58.92,58.82,58.87,71450.0,34.2609,34.3075,34.2492,34.2783,71450.0
2018-08-09 10:10:00,58.86,58.98,58.86,58.97,61334.0,34.2725,34.3424,34.2725,34.3366,61334.0
2018-08-09 10:20:00,58.96,59.01,58.9,59.0,51015.0,34.3307,34.3599,34.2958,34.354,51015.0
2018-08-09 10:30:00,59.0,59.01,58.92,58.98,69932.0,34.354,34.3599,34.3075,34.3424,69932.0
2018-08-09 10:40:00,58.98,59.16,58.96,59.12,90935.0,34.3424,34.4472,34.3307,34.4239,90935.0
2018-08-09 10:50:00,59.12,59.14,59.07,59.09,79796.0,34.4239,34.4356,34.3948,34.4064,79796.0
2018-08-09 11:00:00,59.09,59.19,59.06,59.07,79787.0,34.4064,34.4647,34.389,34.3948,79787.0
2018-08-09 11:10:00,59.06,59.18,59.03,59.06,43602.0,34.389,34.4588,34.3715,34.389,43602.0
2018-08-09 11:20:00,59.06,59.08,58.98,59.04,73343.0,34.389,34.4006,34.3424,34.3773,73343.0
2018-08-09 11:30:00,59.03,59.06,58.91,58.93,142024.0,34.3715,34.389,34.3016,34.3133,142024.0
2018-08-09 11:40:00,58.94,59.06,58.9,59.05,80306.0,34.3191,34.389,34.2958,34.3832,80306.0
2018-08-09 11:50:00,59.05,59.13,58.95,58.96,67795.0,34.3832,34.4297,34.3249,34.3307,67795.0
2018-08-09 12:00:00,58.96,59.12,58.95,59.09,45883.0,34.3307,34.4239,34.3249,34.4064,45883.0
2018-08-09 12:10:00,59.09,59.16,59.09,59.13,53649.0,34.4064,34.4472,34.4064,34.4297,53649.0
2018-08-09 12:20:00,59.13,59.19,59.13,59.17,159230.0,34.4297,34.4647,34.4297,34.453,159230.0
2018-08-09 12:30:00,59.16,59.17,59.1,59.1,50635.0,34.4472,34.453,34.4123,34.4123,50635.0
2018-08-09 12:40:00,59.09,59.16,59.07,59.13,68549.0,34.4064,34.4472,34.3948,34.4297,68549.0
2018-08-09 12:50:00,59.13,59.19,59.12,59.15,56069.0,34.4297,34.4647,34.4239,34.4414,56069.0
2018-08-09 13:00:00,59.16,59.2,59.1,59.1,100607.0,34.4472,34.4705,34.4123,34.4123,100607.0
2018-08-09 13:10:00,59.11,59.13,59.07,59.11,53152.0,34.4181,34.4297,34.3948,34.4181,53152.0
2018-08-09 13:20:00,59.11,59.14,59.06,59.06,446905.0,34.4181,34.4356,34.389,34.389,446905.0
2018-08-09 13:30:00,59.07,59.09,59.04,59.05,38213.0,34.3948,34.4064,34.3773,34.3832,38213.0
2018-08-09 13:40:00,59.05,59.07,59.03,59.06,58686.0,34.3832,34.3948,34.3715,34.389,58686.0
2018-08-09 13:50:00,59.07,59.12,59.07,59.09,158259.0,34.3948,34.4239,34.3948,34.4064,158259.0
2018-08-09 14:00:00,59.09,59.12,59.08,59.11,28438.0,34.4064,34.4239,34.4006,34.4181,28438.0
2018-08-09 14:10:00,59.12,59.16,59.1,59.15,69849.0,34.4239,34.4472,34.4123,34.4414,69849.0
2018-08-09 14:20:00,59.14,59.23,59.13,59.2,101930.0,34.4356,34.488,34.4297,34.4705,101930.0
2018-08-09 14:30:00,59.21,59.33,59.2,59.28,76221.0,34.4763,34.5462,34.4705,34.5171,76221.0
2018-08-09 14:40:00,59.27,59.28,59.23,59.25,140202.0,34.5113,34.5171,34.488,34.4996,140202.0
2018-08-09 14:50:00,59.26,59.27,59.22,59.22,46890.0,34.5054,34.5113,34.4821,34.4821,46890.0
2018-08-09 15:00:00,59.23,59.25,59.21,59.25,47106.0,34.488,34.4996,34.4763,34.4996,47106.0
2018-08-09 15:10:00,59.25,59.29,59.24,59.29,36374.0,34.4996,34.5229,34.4938,34.5229,36374.0
2018-08-09 15:20:00,59.28,59.29,59.23,59.27,147887.0,34.5171,34.5229,34.488,34.5113,147887.0
2018-08-09 15:30:00,59.28,59.3,59.25,59.26,56556.0,34.5171,34.5287,34.4996,34.5054,56556.0
2018-08-09 15:40:00,59.27,59.28,59.24,59.28,188068.0,34.5113,34.5171,34.4938,34.5171,188068.0
2018-08-09 15:50:00,59.28,59.29,59.2,59.23,294587.0,34.5171,34.5229,34.4705,34.488,294587.0
2018-08-10 09:30:00,59.21,59.22,58.86,58.93,189694.0,34.4763,34.4821,34.2725,34.3133,189694.0
2018-08-10 09:40:00,58.93,59.18,58.92,59.18,107408.0,34.3133,34.4588,34.3075,34.4588,107408.0
2018-08-10 09:50:00,59.2,59.29,59.1,59.21,131063.0,34.4705,34.5229,34.4123,34.4763,131063.0
2018-08-10 10:00:00,59.21,59.25,59.18,59.2,86834.0,34.4763,34.4996,34.4588,34.4705,86834.0
2018-08-10 10:10:00,59.19,59.23,59.07,59.18,101133.0,34.4647,34.488,34.3948,34.4588,101133.0
2018-08-10 10:20:00,59.18,59.22,59.04,59.09,116662.0,34.4588,34.4821,34.3773,34.4064,116662.0
2018-08-10 10:30:00,59.1,59.11,59.01,59.08,74647.0,34.4123,34.4181,34.3599,34.4006,74647.0
2018-08-10 10:40:00,59.08,59.21,59.07,59.21,88851.0,34.4006,34.4763,34.3948,34.4763,88851.0
2018-08-10 10:50:00,59.21,59.27,59.19,59.24,77812.0,34.4763,34.5113,34.4647,34.4938,77812.0
2018-08-10 11:00:00,59.24,59.29,59.18,59.27,65721.0,34.4938,34.5229,34.4588,34.5113,65721.0
2018-08-10 11:10:00,59.28,59.39,59.26,59.39,64053.0,34.5171,34.5811,34.5054,34.5811,64053.0
2018-08-10 11:20:00,59.38,59.45,59.36,59.44,103855.0,34.5753,34.6161,34.5637,34.6102,103855.0
2018-08-10 11:30:00,59.43,59.44,59.23,59.23,72077.0,34.6044,34.6102,34.488,34.488,72077.0
2018-08-10 11:40:00,59.23,59.23,59.06,59.11,68092.0,34.488,34.488,34.389,34.4181,68092.0
2018-08-10 11:50:00,59.11,59.14,59.04,59.06,74980.0,34.4181,34.4356,34.3773,34.389,74980.0
2018-08-10 12:00:00,59.07,59.08,59.01,59.04,72258.0,34.3948,34.4006,34.3599,34.3773,72258.0
2018-08-10 12:10:00,59.04,59.04,58.97,58.99,49861.0,34.3773,34.3773,34.3366,34.3482,49861.0
2018-08-10 12:20:00,58.97,58.98,58.89,58.89,36495.0,34.3366,34.3424,34.29,34.29,36495.0
2018-08-10 12:30:00,58.9,58.93,58.88,58.9,53744.0,34.2958,34.3133,34.2842,34.2958,53744.0
2018-08-10 12:40:00,58.91,58.94,58.9,58.91,33663.0,34.3016,34.3191,34.2958,34.3016,33663.0
2018-08-10 12:50:00,58.91,58.95,58.87,58.95,33976.0,34.3016,34.3249,34.2783,34.3249,33976.0
2018-08-10 13:00:00,58.94,58.98,58.93,58.97,32884.0,34.3191,34.3424,34.3133,34.3366,32884.0
2018-08-10 13:10:00,58.98,59.01,58.9,58.91,32836.0,34.3424,34.3599,34.2958,34.3016,32836.0
2018-08-10 13:20:00,58.91,58.96,58.91,58.94,34432.0,34.3016,34.3307,34.3016,34.3191,34432.0
2018-08-10 13:30:00,58.95,59.03,58.93,59.0,66005.0,34.3249,34.3715,34.3133,34.354,66005.0
2018-08-10 13:40:00,59.0,59.02,58.98,59.02,40580.0,34.354,34.3657,34.3424,34.3657,40580.0
2018-08-10 13:50:00,59.02,59.08,59.02,59.07,40742.0,34.3657,34.4006,34.3657,34.3948,40742.0
2018-08-10 14:00:00,59.07,59.09,59.0,59.04,60220.0,34.3948,34.4064,34.354,34.3773,60220.0
2018-08-10 14:10:00,59.05,59.09,59.04,59.04,47485.0,34.3832,34.4064,34.3773,34.3773,47485.0
2018-08-10 14:20:00,59.03,59.05,59.0,59.03,62772.0,34.3715,34.3832,34.354,34.3715,62772.0
2018-08-10 14:30:00,59.03,59.04,59.0,59.03,69819.0,34.3715,34.3773,34.354,34.3715,69819.0
2018-08-10 14:40:00,59.03,59.05,59.0,59.01,32432.0,34.3715,34.3832,34.354,34.3599,32432.0
2018-08-10 14:50:00,59.01,59.04,58.96,58.97,51761.0,34.3599,34.3773,34.3307,34.3366,51761.0
2018-08-10 15:00:00,58.97,58.97,58.88,58.94,78182.0,34.3366,34.3366,34.2842,34.3191,78182.0
2018-08-10 15:10:00,58.94,58.96,58.9,58.93,51320.0,34.3191,34.3307,34.2958,34.3133,51320.0
2018-08-10 15:20:00,58.94,59.07,58.94,59.01,89082.0,34.3191,34.3948,34.3191,34.3599,89082.0
2018-08-10 15:30:00,59.01,59.05,58.99,59.04,69674.0,34.3599,34.3832,34.3482,34.3773,69674.0
2018-08-10 15:40:00,59.03,59.05,58.97,59.02,112231.0,34.3715,34.3832,34.3366,34.3657,112231.0
2018-08-10 15:50:00,59.01,59.09,59.0,59.05,227280.0,34.3599,34.4064,34.354,34.3832,227280.0
2018-08-13 09:30:00,59.04,59.14,58.88,58.9,105534.0,34.3773,34.4356,34.2842,34.2958,105534.0
2018-08-13 09:40:00,58.91,58.93,58.81,58.83,89095.0,34.3016,34.3133,34.2434,34.2551,89095.0
2018-08-13 09:50:00,58.83,58.94,58.75,58.92,57812.0,34.2551,34.3191,34.2085,34.3075,57812.0
2018-08-13 10:00:00,58.93,59.06,58.93,59.03,65859.0,34.3133,34.389,34.3133,34.3715,65859.0
2018-08-13 10:10:00,59.03,59.07,58.91,58.92,58823.0,34.3715,34.3948,34.3016,34.3075,58823.0
2018-08-13 10:20:00,58.92,59.0,58.89,58.9,62740.0,34.3075,34.354,34.29,34.2958,62740.0
2018-08-13 10:30:00,58.9,58.93,58.83,58.83,53703.0,34.2958,34.3133,34.2551,34.2551,53703.0
2018-08-13 10:40:00,58.84,58.91,58.8,58.82,54170.0,34.2609,34.3016,34.2376,34.2492,54170.0
2018-08-13 10:50:00,58.82,58.85,58.77,58.81,47739.0,34.2492,34.2667,34.2201,34.2434,47739.0
2018-08-13 11:00:00,58.82,58.86,58.8,58.83,51830.0,34.2492,34.2725,34.2376,34.2551,51830.0
2018-08-13 11:10:00,58.83,58.92,58.82,58.92,68926.0,34.2551,34.3075,34.2492,34.3075,68926.0
2018-08-13 11:20:00,58.92,58.95,58.89,58.94,73902.0,34.3075,34.3249,34.29,34.3191,73902.0
2018-08-13 11:30:00,58.94,58.95,58.84,58.88,83905.0,34.3191,34.3249,34.2609,34.2842,83905.0
2018-08-13 11:40:00,58.89,58.93,58.88,58.92,37037.0,34.29,34.3133,34.2842,34.3075,37037.0
2018-08-13 11:50:00,58.92,58.92,58.76,58.77,67769.0,34.3075,34.3075,34.2143,34.2201,67769.0
2018-08-13 12:00:00,58.77,58.77,58.72,58.74,55665.0,34.2201,34.2201,34.191,34.2026,55665.0
2018-08-13 12:10:00,58.74,58.83,58.71,58.81,95163.0,34.2026,34.2551,34.1852,34.2434,95163.0
2018-08-13 12:20:00,58.81,58.9,58.8,58.88,69914.0,34.2434,34.2958,34.2376,34.2842,69914.0
2018-08-13 12:30:00,58.87,58.9,58.83,58.87,47477.0,34.2783,34.2958,34.2551,34.2783,47477.0
2018-08-13 12:40:00,58.88,58.9,58.84,58.86,35438.0,34.2842,34.2958,34.2609,34.2725,35438.0
2018-08-13 12:50:00,58.86,58.88,58.82,58.87,58472.0,34.2725,34.2842,34.2492,34.2783,58472.0
2018-08-13 13:00:00,58.87,58.88,58.82,58.84,52222.0,34.2783,34.2842,34.2492,34.2609,52222.0
2018-08-13 13:10:00,58.84,58.98,58.83,58.97,89053.0,34.2609,34.3424,34.2551,34.3366,89053.0
2018-08-13 13:20:00,58.97,59.0,58.96,59.0,32236.0,34.3366,34.354,34.3307,34.354,32236.0
2018-08-13 13:30:00,59.0,59.07,59.0,59.05,66819.0,34.354,34.3948,34.354,34.3832,66819.0
2018-08-13 13:40:00,59.05,59.12,59.05,59.11,67796.0,34.3832,34.4239,34.3832,34.4181,67796.0
2018-08-13 13:50:00,59.1,59.19,59.1,59.16,66723.0,34.4123,34.4647,34.4123,34.4472,66723.0
2018-08-13 14:00:00,59.16,59.21,59.15,59.19,61482.0,34.4472,34.4763,34.4414,34.4647,61482.0
2018-08-13 14:10:00,59.19,59.24,59.17,59.17,53727.0,34.4647,34.4938,34.453,34.453,53727.0
2018-08-13 14:20:00,59.18,59.27,59.16,59.24,57761.0,34.4588,34.5113,34.4472,34.4938,57761.0
2018-08-13 14:30:00,59.24,59.29,59.21,59.22,62501.0,34.4938,34.5229,34.4763,34.4821,62501.0
2018-08-13 14:40:00,59.22,59.25,59.19,59.25,50314.0,34.4821,34.4996,34.4647,34.4996,50314.0
2018-08-13 14:50:00,59.24,59.3,59.22,59.28,73928.0,34.4938,34.5287,34.4821,34.5171,73928.0
2018-08-13 15:00:00,59.28,59.28,59.22,59.26,70891.0,34.5171,34.5171,34.4821,34.5054,70891.0
2018-08-13 15:10:00,59.25,59.3,59.23,59.24,126896.0,34.4996,34.5287,34.488,34.4938,126896.0
2018-08-13 15:20:00,59.23,59.26,59.18,59.18,80772.0,34.488,34.5054,34.4588,34.4588,80772.0
2018-08-13 15:30:00,59.18,59.18,59.13,59.14,133204.0,34.4588,34.4588,34.4297,34.4356,133204.0
2018-08-13 15:40:00,59.13,59.16,59.07,59.1,258671.0,34.4297,34.4472,34.3948,34.4123,258671.0
2018-08-13 15:50:00,59.09,59.11,58.97,59.0,909862.0,34.4064,34.4181,34.3366,34.354,909862.0
2018-08-14 09:30:00,59.12,59.16,58.92,59.03,145217.0,34.4239,34.4472,34.3075,34.3715,145217.0
2018-08-14 09:40:00,59.01,59.56,59.01,59.48,172692.0,34.3599,34.6801,34.3599,34.6335,172692.0
2018-08-14 09:50:00,59.49,59.59,59.42,59.47,95346.0,34.6394,34.6976,34.5986,34.6277,95346.0
2018-08-14 10:00:00,59.46,59.47,59.35,59.37,176241.0,34.6219,34.6277,34.5578,34.5695,176241.0
2018-08-14 10:10:00,59.37,59.48,59.34,59.48,99953.0,34.5695,34.6335,34.552,34.6335,99953.0
2018-08-14 10:20:00,59.47,59.59,59.44,59.52,93989.0,34.6277,34.6976,34.6102,34.6568,93989.0
2018-08-14 10:30:00,59.51,59.53,59.44,59.52,57121.0,34.651,34.6626,34.6102,34.6568,57121.0
2018-08-14 10:40:00,59.52,59.64,59.5,59.62,55489.0,34.6568,34.7267,34.6452,34.715,55489.0
2018-08-14 10:50:00,59.62,59.66,59.49,59.5,136907.0,34.715,34.7383,34.6394,34.6452,136907.0
2018-08-14 11:00:00,59.5,59.5,59.39,59.43,73995.0,34.6452,34.6452,34.5811,34.6044,73995.0
2018-08-14 11:10:00,59.44,59.46,59.28,59.28,70121.0,34.6102,34.6219,34.5171,34.5171,70121.0
2018-08-14 11:20:00,59.27,59.29,59.22,59.26,78555.0,34.5113,34.5229,34.4821,34.5054,78555.0
2018-08-14 11:30:00,59.25,59.3,59.23,59.24,45848.0,34.4996,34.5287,34.488,34.4938,45848.0
2018-08-14 11:40:00,59.23,59.35,59.23,59.34,43408.0,34.488,34.5578,34.488,34.552,43408.0
2018-08-14 11:50:00,59.34,59.36,59.28,59.35,51060.0,34.552,34.5637,34.5171,34.5578,51060.0
2018-08-14 12:00:00,59.34,59.35,59.24,59.31,80455.0,34.552,34.5578,34.4938,34.5345,80455.0
2018-08-14 12:10:00,59.32,59.34,59.26,59.27,44176.0,34.5404,34.552,34.5054,34.5113,44176.0
2018-08-14 12:20:00,59.27,59.28,59.24,59.26,30278.0,34.5113,34.5171,34.4938,34.5054,30278.0
2018-08-14 12:30:00,59.26,59.32,59.24,59.32,41548.0,34.5054,34.5404,34.4938,34.5404,41548.0
2018-08-14 12:40:00,59.31,59.33,59.23,59.23,36906.0,34.5345,34.5462,34.488,34.488,36906.0
2018-08-14 12:50:00,59.23,59.29,59.22,59.23,54105.0,34.488,34.5229,34.4821,34.488,54105.0
2018-08-14 13:00:00,59.23,59.26,59.21,59.23,42147.0,34.488,34.5054,34.4763,34.488,42147.0
2018-08-14 13:10:00,59.23,59.27,59.22,59.24,55370.0,34.488,34.5113,34.4821,34.4938,55370.0
2018-08-14 13:20:00,59.24,59.26,59.22,59.24,31801.0,34.4938,34.5054,34.4821,34.4938,31801.0
2018-08-14 13:30:00,59.25,59.25,59.19,59.19,28271.0,34.4996,34.4996,34.4647,34.4647,28271.0
2018-08-14 13:40:00,59.19,59.2,59.15,59.19,48522.0,34.4647,34.4705,34.4414,34.4647,48522.0
2018-08-14 13:50:00,59.19,59.22,59.16,59.21,37880.0,34.4647,34.4821,34.4472,34.4763,37880.0
2018-08-14 14:00:00,59.21,59.22,59.19,59.2,29161.0,34.4763,34.4821,34.4647,34.4705,29161.0
2018-08-14 14:10:00,59.19,59.23,59.18,59.23,39600.0,34.4647,34.488,34.4588,34.488,39600.0
2018-08-14 14:20:00,59.23,59.25,59.18,59.23,49370.0,34.488,34.4996,34.4588,34.488,49370.0
2018-08-14 14:30:00,59.23,59.25,59.21,59.22,40611.0,34.488,34.4996,34.4763,34.4821,40611.0
2018-08-14 14:40:00,59.23,59.29,59.23,59.26,28118.0,34.488,34.5229,34.488,34.5054,28118.0
2018-08-14 14:50:00,59.26,59.28,59.26,59.27,32253.0,34.5054,34.5171,34.5054,34.5113,32253.0
2018-08-14 15:00:00,59.26,59.32,59.25,59.32,46883.0,34.5054,34.5404,34.4996,34.5404,46883.0
2018-08-14 15:10:00,59.32,59.35,59.3,59.32,46562.0,34.5404,34.5578,34.5287,34.5404,46562.0
2018-08-14 15:20:00,59.33,59.35,59.3,59.3,49524.0,34.5462,34.5578,34.5287,34.5287,49524.0
2018-08-14 15:30:00,59.29,59.32,59.28,59.29,69960.0,34.5229,34.5404,34.5171,34.5229,69960.0
2018-08-14 15:40:00,59.3,59.3,59.25,59.27,72923.0,34.5287,34.5287,34.4996,34.5113,72923.0
2018-08-14 15:50:00,59.27,59.3,59.2,59.22,485855.0,34.5113,34.5287,34.4705,34.4821,485855.0
2018-08-15 09:30:00,59.07,59.21,59.07,59.17,173560.0,34.3948,34.4763,34.3948,34.453,173560.0
2018-08-15 09:40:00,59.17,59.18,59.04,59.09,118552.0,34.453,34.4588,34.3773,34.4064,118552.0
2018-08-15 09:50:00,59.09,59.47,59.02,59.44,195103.0,34.4064,34.6277,34.3657,34.6102,195103.0
2018-08-15 10:00:00,59.44,59.68,59.43,59.63,215573.0,34.6102,34.75,34.6044,34.7209,215573.0
2018-08-15 10:10:00,59.63,59.81,59.61,59.75,152814.0,34.7209,34.8257,34.7092,34.7907,152814.0
2018-08-15 10:20:00,59.74,59.91,59.74,59.86,163857.0,34.7849,34.8839,34.7849,34.8548,163857.0
2018-08-15 10:30:00,59.87,59.99,59.87,59.91,136972.0,34.8606,34.9305,34.8606,34.8839,136972.0
2018-08-15 10:40:00,59.91,59.92,59.84,59.87,135263.0,34.8839,34.8897,34.8431,34.8606,135263.0
2018-08-15 10:50:00,59.86,59.88,59.77,59.85,75015.0,34.8548,34.8664,34.8024,34.849,75015.0
2018-08-15 11:00:00,59.85,59.88,59.72,59.86,81122.0,34.849,34.8664,34.7733,34.8548,81122.0
2018-08-15 11:10:00,59.85,59.87,59.67,59.73,106048.0,34.849,34.8606,34.7442,34.7791,106048.0
2018-08-15 11:20:00,59.72,59.73,59.6,59.6,188161.0,34.7733,34.7791,34.7034,34.7034,188161.0
2018-08-15 11:30:00,59.61,59.68,59.56,59.65,130876.0,34.7092,34.75,34.6801,34.7325,130876.0
2018-08-15 11:40:00,59.64,59.92,59.64,59.81,201193.0,34.7267,34.8897,34.7267,34.8257,201193.0
2018-08-15 11:50:00,59.81,59.97,59.81,59.97,125667.0,34.8257,34.9188,34.8257,34.9188,125667.0
2018-08-15 12:00:00,59.97,60.1,59.96,60.04,160541.0,34.9188,34.9945,34.913,34.9596,160541.0
2018-08-15 12:10:00,60.04,60.1,60.02,60.06,152666.0,34.9596,34.9945,34.948,34.9712,152666.0
2018-08-15 12:20:00,60.06,60.07,60.0,60.03,100048.0,34.9712,34.9771,34.9363,34.9538,100048.0
2018-08-15 12:30:00,60.02,60.03,59.93,59.98,83639.0,34.948,34.9538,34.8956,34.9247,83639.0
2018-08-15 12:40:00,59.99,60.03,59.99,60.0,81480.0,34.9305,34.9538,34.9305,34.9363,81480.0
2018-08-15 12:50:00,60.01,60.01,59.9,59.97,93019.0,34.9421,34.9421,34.8781,34.9188,93019.0
2018-08-15 13:00:00,59.97,60.03,59.96,60.02,71469.0,34.9188,34.9538,34.913,34.948,71469.0
2018-08-15 13:10:00,60.02,60.05,60.0,60.03,110340.0,34.948,34.9654,34.9363,34.9538,110340.0
2018-08-15 13:20:00,60.03,60.07,59.99,60.05,99332.0,34.9538,34.9771,34.9305,34.9654,99332.0
2018-08-15 13:30:00,60.05,60.09,60.03,60.09,126491.0,34.9654,34.9887,34.9538,34.9887,126491.0
2018-08-15 13:40:00,60.09,60.1,60.04,60.05,45530.0,34.9887,34.9945,34.9596,34.9654,45530.0
2018-08-15 13:50:00,60.05,60.07,60.02,60.05,104545.0,34.9654,34.9771,34.948,34.9654,104545.0
2018-08-15 14:00:00,60.05,60.17,60.01,60.15,149915.0,34.9654,35.0353,34.9421,35.0237,149915.0
2018-08-15 14:10:00,60.15,60.28,60.14,60.28,109271.0,35.0237,35.0993,35.0178,35.0993,109271.0
2018-08-15 14:20:00,60.27,60.3,60.15,60.19,87227.0,35.0935,35.111,35.0237,35.0469,87227.0
2018-08-15 14:30:00,60.2,60.26,60.18,60.2,98895.0,35.0528,35.0877,35.0411,35.0528,98895.0
2018-08-15 14:40:00,60.19,60.21,60.16,60.18,99540.0,35.0469,35.0586,35.0295,35.0411,99540.0
2018-08-15 14:50:00,60.19,60.21,60.15,60.19,88902.0,35.0469,35.0586,35.0237,35.0469,88902.0
2018-08-15 15:00:00,60.19,60.23,60.17,60.21,90389.0,35.0469,35.0702,35.0353,35.0586,90389.0
2018-08-15 15:10:00,60.21,60.21,60.16,60.18,94737.0,35.0586,35.0586,35.0295,35.0411,94737.0
2018-08-15 15:20:00,60.17,60.18,60.12,60.15,108662.0,35.0353,35.0411,35.0062,35.0237,108662.0
2018-08-15 15:30:00,60.15,60.22,60.14,60.17,129493.0,35.0237,35.0644,35.0178,35.0353,129493.0
2018-08-15 15:40:00,60.18,60.2,60.14,60.18,197702.0,35.0411,35.0528,35.0178,35.0411,197702.0
2018-08-15 15:50:00,60.18,60.22,60.15,60.19,471509.0,35.0411,35.0644,35.0237,35.0469,471509.0
2018-08-16 09:30:00,60.38,60.45,60.27,60.43,180326.0,35.1576,35.1983,35.0935,35.1867,180326.0
2018-08-16 09:40:00,60.45,60.67,60.38,60.65,117946.0,35.1983,35.3264,35.1576,35.3148,117946.0
2018-08-16 09:50:00,60.65,60.67,60.43,60.47,133623.0,35.3148,35.3264,35.1867,35.21,133623.0
2018-08-16 10:00:00,60.45,60.47,60.31,60.38,112824.0,35.1983,35.21,35.1168,35.1576,112824.0
2018-08-16 10:10:00,60.38,60.39,60.3,60.36,91460.0,35.1576,35.1634,35.111,35.1459,91460.0
2018-08-16 10:20:00,60.35,60.55,60.32,60.51,104461.0,35.1401,35.2566,35.1226,35.2333,104461.0
2018-08-16 10:30:00,60.51,60.63,60.5,60.62,81507.0,35.2333,35.3031,35.2274,35.2973,81507.0
2018-08-16 10:40:00,60.61,60.65,60.58,60.64,63206.0,35.2915,35.3148,35.274,35.309,63206.0
2018-08-16 10:50:00,60.64,60.68,60.59,60.61,101366.0,35.309,35.3323,35.2799,35.2915,101366.0
2018-08-16 11:00:00,60.61,60.66,60.54,60.57,127809.0,35.2915,35.3206,35.2507,35.2682,127809.0
2018-08-16 11:10:00,60.57,60.66,60.57,60.65,96819.0,35.2682,35.3206,35.2682,35.3148,96819.0
2018-08-16 11:20:00,60.65,60.81,60.64,60.81,110658.0,35.3148,35.408,35.309,35.408,110658.0
2018-08-16 11:30:00,60.81,60.84,60.72,60.77,101010.0,35.408,35.4254,35.3555,35.3847,101010.0
2018-08-16 11:40:00,60.77,60.8,60.65,60.69,74819.0,35.3847,35.4021,35.3148,35.3381,74819.0
2018-08-16 11:50:00,60.69,60.83,60.68,60.82,187739.0,35.3381,35.4196,35.3323,35.4138,187739.0
2018-08-16 12:00:00,60.82,60.9,60.8,60.88,77561.0,35.4138,35.4604,35.4021,35.4487,77561.0
2018-08-16 12:10:00,60.88,60.93,60.86,60.88,75593.0,35.4487,35.4778,35.4371,35.4487,75593.0
2018-08-16 12:20:00,60.88,60.89,60.8,60.87,146504.0,35.4487,35.4545,35.4021,35.4429,146504.0
2018-08-16 12:30:00,60.86,60.87,60.83,60.86,59614.0,35.4371,35.4429,35.4196,35.4371,59614.0
2018-08-16 12:40:00,60.86,60.89,60.8,60.87,185941.0,35.4371,35.4545,35.4021,35.4429,185941.0
2018-08-16 12:50:00,60.86,60.93,60.86,60.9,71309.0,35.4371,35.4778,35.4371,35.4604,71309.0
2018-08-16 13:00:00,60.91,60.93,60.89,60.9,60660.0,35.4662,35.4778,35.4545,35.4604,60660.0
2018-08-16 13:10:00,60.9,60.97,60.89,60.95,84199.0,35.4604,35.5011,35.4545,35.4895,84199.0
2018-08-16 13:20:00,60.96,61.0,60.92,60.94,128925.0,35.4953,35.5186,35.472,35.4836,128925.0
2018-08-16 13:30:00,60.94,60.94,60.67,60.76,376231.0,35.4836,35.4836,35.3264,35.3788,376231.0
2018-08-16 13:40:00,60.76,60.83,60.7,60.77,163947.0,35.3788,35.4196,35.3439,35.3847,163947.0
2018-08-16 13:50:00,60.77,60.81,60.72,60.73,90723.0,35.3847,35.408,35.3555,35.3614,90723.0
2018-08-16 14:00:00,60.73,60.74,60.68,60.72,145571.0,35.3614,35.3672,35.3323,35.3555,145571.0
2018-08-16 14:10:00,60.72,60.76,60.71,60.75,145502.0,35.3555,35.3788,35.3497,35.373,145502.0
2018-08-16 14:20:00,60.75,60.75,60.67,60.68,118987.0,35.373,35.373,35.3264,35.3323,118987.0
2018-08-16 14:30:00,60.68,60.73,60.66,60.71,92021.0,35.3323,35.3614,35.3206,35.3497,92021.0
2018-08-16 14:40:00,60.72,60.73,60.65,60.69,74113.0,35.3555,35.3614,35.3148,35.3381,74113.0
2018-08-16 14:50:00,60.68,60.69,60.6,60.62,89579.0,35.3323,35.3381,35.2857,35.2973,89579.0
2018-08-16 15:00:00,60.63,60.64,60.58,60.61,61642.0,35.3031,35.309,35.274,35.2915,61642.0
2018-08-16 15:10:00,60.6,60.66,60.59,60.62,54811.0,35.2857,35.3206,35.2799,35.2973,54811.0
2018-08-16 15:20:00,60.62,60.65,60.61,60.64,103208.0,35.2973,35.3148,35.2915,35.309,103208.0
2018-08-16 15:30:00,60.64,60.71,60.63,60.69,212722.0,35.309,35.3497,35.3031,35.3381,212722.0
2018-08-16 15:40:00,60.68,60.72,60.66,60.72,238255.0,35.3323,35.3555,35.3206,35.3555,238255.0
2018-08-16 15:50:00,60.72,60.86,60.67,60.82,773891.0,35.3555,35.4371,35.3264,35.4138,773891.0
2018-08-17 09:30:00,60.92,61.06,60.79,60.94,339008.0,35.472,35.5535,35.3963,35.4836,339008.0
2018-08-17 09:40:00,60.94,61.13,60.89,60.92,110643.0,35.4836,35.5943,35.4545,35.472,110643.0
2018-08-17 09:50:00,60.93,61.11,60.88,60.93,75138.0,35.4778,35.5826,35.4487,35.4778,75138.0
2018-08-17 10:00:00,60.95,61.09,60.93,61.02,98954.0,35.4895,35.571,35.4778,35.5302,98954.0
2018-08-17 10:10:00,61.03,61.12,60.99,61.08,93341.0,35.5361,35.5885,35.5128,35.5652,93341.0
2018-08-17 10:20:00,61.08,61.13,61.04,61.11,110157.0,35.5652,35.5943,35.5419,35.5826,110157.0
2018-08-17 10:30:00,61.11,61.13,61.06,61.1,52803.0,35.5826,35.5943,35.5535,35.5768,52803.0
2018-08-17 10:40:00,61.11,61.22,61.09,61.21,59428.0,35.5826,35.6467,35.571,35.6409,59428.0
2018-08-17 10:50:00,61.22,61.32,61.22,61.27,131082.0,35.6467,35.7049,35.6467,35.6758,131082.0
2018-08-17 11:00:00,61.28,61.29,61.13,61.16,77384.0,35.6816,35.6874,35.5943,35.6117,77384.0
2018-08-17 11:10:00,61.16,61.17,61.08,61.12,130548.0,35.6117,35.6176,35.5652,35.5885,130548.0
2018-08-17 11:20:00,61.13,61.13,61.0,61.01,95496.0,35.5943,35.5943,35.5186,35.5244,95496.0
2018-08-17 11:30:00,61.01,61.07,60.94,61.03,85941.0,35.5244,35.5593,35.4836,35.5361,85941.0
2018-08-17 11:40:00,61.03,61.07,60.96,60.98,58848.0,35.5361,35.5593,35.4953,35.5069,58848.0
2018-08-17 11:50:00,60.97,60.99,60.94,60.96,80031.0,35.5011,35.5128,35.4836,35.4953,80031.0
2018-08-17 12:00:00,60.96,60.97,60.93,60.93,83208.0,35.4953,35.5011,35.4778,35.4778,83208.0
2018-08-17 12:10:00,60.94,60.96,60.93,60.94,86503.0,35.4836,35.4953,35.4778,35.4836,86503.0
2018-08-17 12:20:00,60.95,60.97,60.93,60.94,75829.0,35.4895,35.5011,35.4778,35.4836,75829.0
2018-08-17 12:30:00,60.94,60.96,60.93,60.94,41623.0,35.4836,35.4953,35.4778,35.4836,41623.0
2018-08-17 12:40:00,60.93,60.95,60.86,60.88,89905.0,35.4778,35.4895,35.4371,35.4487,89905.0
2018-08-17 12:50:00,60.87,60.96,60.87,60.92,50255.0,35.4429,35.4953,35.4429,35.472,50255.0
2018-08-17 13:00:00,60.91,60.94,60.9,60.94,50854.0,35.4662,35.4836,35.4604,35.4836,50854.0
2018-08-17 13:10:00,60.93,60.97,60.92,60.94,41039.0,35.4778,35.5011,35.472,35.4836,41039.0
2018-08-17 13:20:00,60.95,60.96,60.92,60.92,45650.0,35.4895,35.4953,35.472,35.472,45650.0
2018-08-17 13:30:00,60.92,60.94,60.9,60.92,68106.0,35.472,35.4836,35.4604,35.472,68106.0
2018-08-17 13:40:00,60.92,60.99,60.91,60.97,88313.0,35.472,35.5128,35.4662,35.5011,88313.0
2018-08-17 13:50:00,60.96,60.99,60.94,60.94,84940.0,35.4953,35.5128,35.4836,35.4836,84940.0
2018-08-17 14:00:00,60.95,61.04,60.94,61.01,136285.0,35.4895,35.5419,35.4836,35.5244,136285.0
2018-08-17 14:10:00,61.01,61.02,60.95,60.96,74731.0,35.5244,35.5302,35.4895,35.4953,74731.0
2018-08-17 14:20:00,60.97,61.02,60.96,61.0,63831.0,35.5011,35.5302,35.4953,35.5186,63831.0
2018-08-17 14:30:00,61.01,61.03,60.97,61.03,58399.0,35.5244,35.5361,35.5011,35.5361,58399.0
2018-08-17 14:40:00,61.02,61.05,61.01,61.02,98460.0,35.5302,35.5477,35.5244,35.5302,98460.0
2018-08-17 14:50:00,61.02,61.05,61.02,61.04,107621.0,35.5302,35.5477,35.5302,35.5419,107621.0
2018-08-17 15:00:00,61.04,61.05,60.97,60.98,63578.0,35.5419,35.5477,35.5011,35.5069,63578.0
2018-08-17 15:10:00,60.97,60.99,60.93,60.95,59049.0,35.5011,35.5128,35.4778,35.4895,59049.0
2018-08-17 15:20:00,60.94,60.96,60.89,60.91,68748.0,35.4836,35.4953,35.4545,35.4662,68748.0
2018-08-17 15:30:00,60.91,60.98,60.89,60.95,120707.0,35.4662,35.5069,35.4545,35.4895,120707.0
2018-08-17 15:40:00,60.95,61.04,60.94,60.98,144506.0,35.4895,35.5419,35.4836,35.5069,144506.0
2018-08-17 15:50:00,60.98,61.01,60.93,60.99,344142.0,35.5069,35.5244,35.4778,35.5128,344142.0
2018-08-20 09:30:00,61.0,61.23,60.9,61.12,143756.0,35.5186,35.6525,35.4604,35.5885,143756.0
2018-08-20 09:40:00,61.11,61.17,61.04,61.16,179476.0,35.5826,35.6176,35.5419,35.6117,179476.0
2018-08-20 09:50:00,61.15,61.31,61.14,61.16,125477.0,35.6059,35.6991,35.6001,35.6117,125477.0
2018-08-20 10:00:00,61.16,61.19,61.0,61.13,139673.0,35.6117,35.6292,35.5186,35.5943,139673.0
2018-08-20 10:10:00,61.13,61.16,61.05,61.11,133515.0,35.5943,35.6117,35.5477,35.5826,133515.0
2018-08-20 10:20:00,61.11,61.14,60.96,61.03,95899.0,35.5826,35.6001,35.4953,35.5361,95899.0
2018-08-20 10:30:00,61.02,61.06,60.94,60.94,75953.0,35.5302,35.5535,35.4836,35.4836,75953.0
2018-08-20 10:40:00,60.94,60.96,60.72,60.72,75328.0,35.4836,35.4953,35.3555,35.3555,75328.0
2018-08-20 10:50:00,60.72,60.88,60.72,60.78,71057.0,35.3555,35.4487,35.3555,35.3905,71057.0
2018-08-20 11:00:00,60.78,60.81,60.72,60.78,66102.0,35.3905,35.408,35.3555,35.3905,66102.0
2018-08-20 11:10:00,60.78,61.14,60.77,61.01,138789.0,35.3905,35.6001,35.3847,35.5244,138789.0
2018-08-20 11:20:00,60.99,61.01,60.89,60.92,47955.0,35.5128,35.5244,35.4545,35.472,47955.0
2018-08-20 11:30:00,60.91,61.0,60.87,60.99,121455.0,35.4662,35.5186,35.4429,35.5128,121455.0
2018-08-20 11:40:00,60.98,61.04,60.93,60.98,54628.0,35.5069,35.5419,35.4778,35.5069,54628.0
2018-08-20 11:50:00,60.98,61.04,60.97,61.02,48594.0,35.5069,35.5419,35.5011,35.5302,48594.0
2018-08-20 12:00:00,61.02,61.02,60.89,60.9,43884.0,35.5302,35.5302,35.4545,35.4604,43884.0
2018-08-20 12:10:00,60.89,60.97,60.88,60.91,40376.0,35.4545,35.5011,35.4487,35.4662,40376.0
2018-08-20 12:20:00,60.9,60.92,60.84,60.87,46964.0,35.4604,35.472,35.4254,35.4429,46964.0
2018-08-20 12:30:00,60.88,60.88,60.8,60.85,57212.0,35.4487,35.4487,35.4021,35.4312,57212.0
2018-08-20 12:40:00,60.85,60.89,60.82,60.89,41050.0,35.4312,35.4545,35.4138,35.4545,41050.0
2018-08-20 12:50:00,60.89,60.97,60.87,60.96,36875.0,35.4545,35.5011,35.4429,35.4953,36875.0
2018-08-20 13:00:00,60.96,60.97,60.93,60.96,53342.0,35.4953,35.5011,35.4778,35.4953,53342.0
2018-08-20 13:10:00,60.96,61.01,60.94,61.01,43672.0,35.4953,35.5244,35.4836,35.5244,43672.0
2018-08-20 13:20:00,61.01,61.01,60.94,60.96,57978.0,35.5244,35.5244,35.4836,35.4953,57978.0
2018-08-20 13:30:00,60.95,60.97,60.91,60.91,56622.0,35.4895,35.5011,35.4662,35.4662,56622.0
2018-08-20 13:40:00,60.91,60.92,60.86,60.88,55344.0,35.4662,35.472,35.4371,35.4487,55344.0
2018-08-20 13:50:00,60.88,60.9,60.83,60.84,46105.0,35.4487,35.4604,35.4196,35.4254,46105.0
2018-08-20 14:00:00,60.84,60.84,60.76,60.78,43102.0,35.4254,35.4254,35.3788,35.3905,43102.0
2018-08-20 14:10:00,60.78,60.79,60.75,60.76,46224.0,35.3905,35.3963,35.373,35.3788,46224.0
2018-08-20 14:20:00,60.76,60.82,60.74,60.8,67909.0,35.3788,35.4138,35.3672,35.4021,67909.0
2018-08-20 14:30:00,60.8,60.82,60.75,60.77,40229.0,35.4021,35.4138,35.373,35.3847,40229.0
2018-08-20 14:40:00,60.76,60.82,60.75,60.82,63286.0,35.3788,35.4138,35.373,35.4138,63286.0
2018-08-20 14:50:00,60.83,60.88,60.81,60.86,67367.0,35.4196,35.4487,35.408,35.4371,67367.0
2018-08-20 15:00:00,60.86,60.99,60.84,60.99,72020.0,35.4371,35.5128,35.4254,35.5128,72020.0
2018-08-20 15:10:00,60.98,61.11,60.92,61.11,212651.0,35.5069,35.5826,35.472,35.5826,212651.0
2018-08-20 15:20:00,61.12,61.14,61.07,61.1,223659.0,35.5885,35.6001,35.5593,35.5768,223659.0
2018-08-20 15:30:00,61.1,61.21,61.1,61.13,254598.0,35.5768,35.6409,35.5768,35.5943,254598.0
2018-08-20 15:40:00,61.13,61.14,60.98,60.99,319765.0,35.5943,35.6001,35.5069,35.5128,319765.0
2018-08-20 15:50:00,61.0,61.01,60.94,60.98,203862.0,35.5186,35.5244,35.4836,35.5069,203862.0
2018-08-21 09:30:00,60.94,60.94,60.27,60.31,305303.0,35.4836,35.4836,35.0935,35.1168,305303.0
2018-08-21 09:40:00,60.3,60.41,60.13,60.35,285774.0,35.111,35.175,35.012,35.1401,285774.0
2018-08-21 09:50:00,60.35,60.41,60.07,60.1,254923.0,35.1401,35.175,34.9771,34.9945,254923.0
2018-08-21 10:00:00,60.1,60.23,59.98,60.19,242993.0,34.9945,35.0702,34.9247,35.0469,242993.0
2018-08-21 10:10:00,60.2,60.26,60.0,60.06,152439.0,35.0528,35.0877,34.9363,34.9712,152439.0
2018-08-21 10:20:00,60.05,60.16,59.87,59.87,292933.0,34.9654,35.0295,34.8606,34.8606,292933.0
2018-08-21 10:30:00,59.88,59.88,59.61,59.63,423549.0,34.8664,34.8664,34.7092,34.7209,423549.0
2018-08-21 10:40:00,59.64,59.82,59.62,59.63,175184.0,34.7267,34.8315,34.715,34.7209,175184.0
2018-08-21 10:50:00,59.64,59.69,59.58,59.58,140496.0,34.7267,34.7558,34.6918,34.6918,140496.0
2018-08-21 11:00:00,59.58,59.79,59.58,59.72,153123.0,34.6918,34.814,34.6918,34.7733,153123.0
2018-08-21 11:10:00,59.72,59.81,59.68,59.76,379863.0,34.7733,34.8257,34.75,34.7966,379863.0
2018-08-21 11:20:00,59.77,59.86,59.62,59.72,471727.0,34.8024,34.8548,34.715,34.7733,471727.0
2018-08-21 11:30:00,59.72,59.8,59.7,59.74,184588.0,34.7733,34.8199,34.7616,34.7849,184588.0
2018-08-21 11:40:00,59.75,59.81,59.69,59.71,415003.0,34.7907,34.8257,34.7558,34.7675,415003.0
2018-08-21 11:50:00,59.71,59.75,59.63,59.71,136630.0,34.7675,34.7907,34.7209,34.7675,136630.0
2018-08-21 12:00:00,59.71,59.78,59.67,59.76,175070.0,34.7675,34.8082,34.7442,34.7966,175070.0
2018-08-21 12:10:00,59.76,59.83,59.71,59.83,212836.0,34.7966,34.8373,34.7675,34.8373,212836.0
2018-08-21 12:20:00,59.83,59.83,59.78,59.8,70240.0,34.8373,34.8373,34.8082,34.8199,70240.0
2018-08-21 12:30:00,59.8,59.82,59.74,59.75,92931.0,34.8199,34.8315,34.7849,34.7907,92931.0
2018-08-21 12:40:00,59.75,59.84,59.73,59.8,66579.0,34.7907,34.8431,34.7791,34.8199,66579.0
2018-08-21 12:50:00,59.8,59.85,59.78,59.85,92339.0,34.8199,34.849,34.8082,34.849,92339.0
2018-08-21 13:00:00,59.84,59.92,59.82,59.9,104878.0,34.8431,34.8897,34.8315,34.8781,104878.0
2018-08-21 13:10:00,59.89,59.94,59.85,59.94,80270.0,34.8723,34.9014,34.849,34.9014,80270.0
2018-08-21 13:20:00,59.93,60.05,59.92,60.05,119283.0,34.8956,34.9654,34.8897,34.9654,119283.0
2018-08-21 13:30:00,60.05,60.08,59.97,60.05,226513.0,34.9654,34.9829,34.9188,34.9654,226513.0
2018-08-21 13:40:00,60.04,60.06,59.96,59.97,148415.0,34.9596,34.9712,34.913,34.9188,148415.0
2018-08-21 13:50:00,59.97,60.01,59.94,59.97,160619.0,34.9188,34.9421,34.9014,34.9188,160619.0
2018-08-21 14:00:00,59.98,60.05,59.91,59.92,107497.0,34.9247,34.9654,34.8839,34.8897,107497.0
2018-08-21 14:10:00,59.92,60.06,59.9,60.02,194785.0,34.8897,34.9712,34.8781,34.948,194785.0
2018-08-21 14:20:00,60.01,60.02,59.95,59.97,77900.0,34.9421,34.948,34.9072,34.9188,77900.0
2018-08-21 14:30:00,59.97,60.08,59.97,59.99,159804.0,34.9188,34.9829,34.9188,34.9305,159804.0
2018-08-21 14:40:00,59.99,59.99,59.92,59.92,94549.0,34.9305,34.9305,34.8897,34.8897,94549.0
2018-08-21 14:50:00,59.93,60.11,59.92,60.1,136937.0,34.8956,35.0004,34.8897,34.9945,136937.0
2018-08-21 15:00:00,60.11,60.16,60.1,60.13,76909.0,35.0004,35.0295,34.9945,35.012,76909.0
2018-08-21 15:10:00,60.13,60.17,60.08,60.15,123198.0,35.012,35.0353,34.9829,35.0237,123198.0
2018-08-21 15:20:00,60.14,60.15,60.08,60.11,135034.0,35.0178,35.0237,34.9829,35.0004,135034.0
2018-08-21 15:30:00,60.1,60.11,59.97,59.98,125607.0,34.9945,35.0004,34.9188,34.9247,125607.0
2018-08-21 15:40:00,59.98,60.02,59.93,59.96,176523.0,34.9247,34.948,34.8956,34.913,176523.0
2018-08-21 15:50:00,59.96,60.0,59.92,59.92,291857.0,34.913,34.9363,34.8897,34.8897,291857.0
2018-08-22 09:30:00,60.07,60.23,59.39,59.68,240543.0,34.9771,35.0702,34.5811,34.75,240543.0
2018-08-22 09:40:00,59.69,59.83,59.65,59.73,131638.0,34.7558,34.8373,34.7325,34.7791,131638.0
2018-08-22 09:50:00,59.73,59.76,59.52,59.56,140919.0,34.7791,34.7966,34.6568,34.6801,140919.0
2018-08-22 10:00:00,59.57,59.77,59.57,59.74,95179.0,34.6859,34.8024,34.6859,34.7849,95179.0
2018-08-22 10:10:00,59.73,59.78,59.59,59.61,66933.0,34.7791,34.8082,34.6976,34.7092,66933.0
2018-08-22 10:20:00,59.6,59.73,59.58,59.71,55150.0,34.7034,34.7791,34.6918,34.7675,55150.0
2018-08-22 10:30:00,59.72,59.84,59.69,59.83,93202.0,34.7733,34.8431,34.7558,34.8373,93202.0
2018-08-22 10:40:00,59.82,59.82,59.74,59.75,60503.0,34.8315,34.8315,34.7849,34.7907,60503.0
2018-08-22 10:50:00,59.74,59.75,59.67,59.7,67865.0,34.7849,34.7907,34.7442,34.7616,67865.0
2018-08-22 11:00:00,59.7,59.7,59.54,59.57,101246.0,34.7616,34.7616,34.6685,34.6859,101246.0
2018-08-22 11:10:00,59.57,59.63,59.55,59.58,72952.0,34.6859,34.7209,34.6743,34.6918,72952.0
2018-08-22 11:20:00,59.58,59.62,59.56,59.58,47898.0,34.6918,34.715,34.6801,34.6918,47898.0
2018-08-22 11:30:00,59.59,59.67,59.58,59.6,87789.0,34.6976,34.7442,34.6918,34.7034,87789.0
2018-08-22 11:40:00,59.6,59.61,59.56,59.58,45801.0,34.7034,34.7092,34.6801,34.6918,45801.0
2018-08-22 11:50:00,59.58,59.6,59.53,59.55,54494.0,34.6918,34.7034,34.6626,34.6743,54494.0
2018-08-22 12:00:00,59.55,59.65,59.54,59.63,77703.0,34.6743,34.7325,34.6685,34.7209,77703.0
2018-08-22 12:10:00,59.62,59.66,59.58,59.61,52038.0,34.715,34.7383,34.6918,34.7092,52038.0
2018-08-22 12:20:00,59.61,59.66,59.6,59.64,50937.0,34.7092,34.7383,34.7034,34.7267,50937.0
2018-08-22 12:30:00,59.64,59.64,59.59,59.62,63508.0,34.7267,34.7267,34.6976,34.715,63508.0
2018-08-22 12:40:00,59.61,59.62,59.59,59.59,36570.0,34.7092,34.715,34.6976,34.6976,36570.0
2018-08-22 12:50:00,59.59,59.67,59.58,59.65,67178.0,34.6976,34.7442,34.6918,34.7325,67178.0
2018-08-22 13:00:00,59.65,59.66,59.58,59.59,52398.0,34.7325,34.7383,34.6918,34.6976,52398.0
2018-08-22 13:10:00,59.58,59.63,59.56,59.58,100684.0,34.6918,34.7209,34.6801,34.6918,100684.0
2018-08-22 13:20:00,59.59,59.62,59.57,59.59,158071.0,34.6976,34.715,34.6859,34.6976,158071.0
2018-08-22 13:30:00,59.59,59.63,59.58,59.59,63389.0,34.6976,34.7209,34.6918,34.6976,63389.0
2018-08-22 13:40:00,59.59,59.63,59.58,59.59,148472.0,34.6976,34.7209,34.6918,34.6976,148472.0
2018-08-22 13:50:00,59.6,59.63,59.57,59.62,183676.0,34.7034,34.7209,34.6859,34.715,183676.0
2018-08-22 14:00:00,59.62,59.77,59.61,59.7,140380.0,34.715,34.8024,34.7092,34.7616,140380.0
2018-08-22 14:10:00,59.69,59.71,59.53,59.54,81140.0,34.7558,34.7675,34.6626,34.6685,81140.0
2018-08-22 14:20:00,59.54,59.55,59.43,59.45,55559.0,34.6685,34.6743,34.6044,34.6161,55559.0
2018-08-22 14:30:00,59.44,59.51,59.43,59.43,45952.0,34.6102,34.651,34.6044,34.6044,45952.0
2018-08-22 14:40:00,59.43,59.46,59.38,59.39,61428.0,34.6044,34.6219,34.5753,34.5811,61428.0
2018-08-22 14:50:00,59.39,59.41,59.32,59.38,96933.0,34.5811,34.5928,34.5404,34.5753,96933.0
2018-08-22 15:00:00,59.38,59.42,59.35,59.39,72613.0,34.5753,34.5986,34.5578,34.5811,72613.0
2018-08-22 15:10:00,59.38,59.39,59.34,59.35,60140.0,34.5753,34.5811,34.552,34.5578,60140.0
2018-08-22 15:20:00,59.34,59.39,59.32,59.37,72108.0,34.552,34.5811,34.5404,34.5695,72108.0
2018-08-22 15:30:00,59.38,59.4,59.36,59.39,94958.0,34.5753,34.5869,34.5637,34.5811,94958.0
2018-08-22 15:40:00,59.38,59.41,59.34,59.36,190259.0,34.5753,34.5928,34.552,34.5637,190259.0
2018-08-22 15:50:00,59.36,59.37,59.31,59.31,303092.0,34.5637,34.5695,34.5345,34.5345,303092.0
2018-08-23 09:30:00,59.32,59.64,59.26,59.46,172463.0,34.5404,34.7267,34.5054,34.6219,172463.0
2018-08-23 09:40:00,59.47,59.56,59.39,59.43,109630.0,34.6277,34.6801,34.5811,34.6044,109630.0
2018-08-23 09:50:00,59.43,59.57,59.42,59.49,112780.0,34.6044,34.6859,34.5986,34.6394,112780.0
2018-08-23 10:00:00,59.5,59.67,59.5,59.65,128735.0,34.6452,34.7442,34.6452,34.7325,128735.0
2018-08-23 10:10:00,59.65,59.75,59.58,59.72,153378.0,34.7325,34.7907,34.6918,34.7733,153378.0
2018-08-23 10:20:00,59.72,59.72,59.63,59.71,61929.0,34.7733,34.7733,34.7209,34.7675,61929.0
2018-08-23 10:30:00,59.71,59.76,59.65,59.67,85802.0,34.7675,34.7966,34.7325,34.7442,85802.0
2018-08-23 10:40:00,59.68,59.76,59.67,59.73,52940.0,34.75,34.7966,34.7442,34.7791,52940.0
2018-08-23 10:50:00,59.74,59.78,59.72,59.75,71977.0,34.7849,34.8082,34.7733,34.7907,71977.0
2018-08-23 11:00:00,59.75,59.85,59.73,59.82,122492.0,34.7907,34.849,34.7791,34.8315,122492.0
2018-08-23 11:10:00,59.82,59.92,59.81,59.89,54872.0,34.8315,34.8897,34.8257,34.8723,54872.0
2018-08-23 11:20:00,59.89,59.91,59.81,59.83,69165.0,34.8723,34.8839,34.8257,34.8373,69165.0
2018-08-23 11:30:00,59.83,59.87,59.79,59.84,78367.0,34.8373,34.8606,34.814,34.8431,78367.0
2018-08-23 11:40:00,59.84,59.93,59.84,59.89,53825.0,34.8431,34.8956,34.8431,34.8723,53825.0
2018-08-23 11:50:00,59.89,59.91,59.81,59.81,70559.0,34.8723,34.8839,34.8257,34.8257,70559.0
2018-08-23 12:00:00,59.81,59.81,59.73,59.75,69222.0,34.8257,34.8257,34.7791,34.7907,69222.0
2018-08-23 12:10:00,59.75,59.78,59.69,59.69,50461.0,34.7907,34.8082,34.7558,34.7558,50461.0
2018-08-23 12:20:00,59.69,59.72,59.66,59.67,29420.0,34.7558,34.7733,34.7383,34.7442,29420.0
2018-08-23 12:30:00,59.67,59.68,59.6,59.64,41633.0,34.7442,34.75,34.7034,34.7267,41633.0
2018-08-23 12:40:00,59.65,59.68,59.58,59.58,40513.0,34.7325,34.75,34.6918,34.6918,40513.0
2018-08-23 12:50:00,59.59,59.61,59.55,59.56,43534.0,34.6976,34.7092,34.6743,34.6801,43534.0
2018-08-23 13:00:00,59.56,59.56,59.52,59.54,34226.0,34.6801,34.6801,34.6568,34.6685,34226.0
2018-08-23 13:10:00,59.54,59.55,59.51,59.51,38139.0,34.6685,34.6743,34.651,34.651,38139.0
2018-08-23 13:20:00,59.52,59.53,59.48,59.52,43163.0,34.6568,34.6626,34.6335,34.6568,43163.0
2018-08-23 13:30:00,59.52,59.53,59.44,59.44,42879.0,34.6568,34.6626,34.6102,34.6102,42879.0
2018-08-23 13:40:00,59.44,59.48,59.42,59.47,29083.0,34.6102,34.6335,34.5986,34.6277,29083.0
2018-08-23 13:50:00,59.48,59.49,59.43,59.44,30055.0,34.6335,34.6394,34.6044,34.6102,30055.0
2018-08-23 14:00:00,59.44,59.47,59.42,59.45,41575.0,34.6102,34.6277,34.5986,34.6161,41575.0
2018-08-23 14:10:00,59.45,59.51,59.43,59.47,44661.0,34.6161,34.651,34.6044,34.6277,44661.0
2018-08-23 14:20:00,59.47,59.5,59.46,59.48,18734.0,34.6277,34.6452,34.6219,34.6335,18734.0
2018-08-23 14:30:00,59.48,59.51,59.46,59.51,50189.0,34.6335,34.651,34.6219,34.651,50189.0
2018-08-23 14:40:00,59.5,59.52,59.48,59.5,49516.0,34.6452,34.6568,34.6335,34.6452,49516.0
2018-08-23 14:50:00,59.5,59.55,59.49,59.54,61857.0,34.6452,34.6743,34.6394,34.6685,61857.0
2018-08-23 15:00:00,59.54,59.55,59.5,59.55,55552.0,34.6685,34.6743,34.6452,34.6743,55552.0
2018-08-23 15:10:00,59.55,59.58,59.52,59.55,98575.0,34.6743,34.6918,34.6568,34.6743,98575.0
2018-08-23 15:20:00,59.55,59.56,59.51,59.54,48673.0,34.6743,34.6801,34.651,34.6685,48673.0
2018-08-23 15:30:00,59.54,59.68,59.53,59.64,240314.0,34.6685,34.75,34.6626,34.7267,240314.0
2018-08-23 15:40:00,59.64,59.68,59.58,59.66,179121.0,34.7267,34.75,34.6918,34.7383,179121.0
2018-08-23 15:50:00,59.66,59.85,59.65,59.83,511046.0,34.7383,34.849,34.7325,34.8373,511046.0
2018-08-24 09:30:00,59.25,59.37,58.89,59.09,502343.0,34.4996,34.5695,34.29,34.4064,502343.0
2018-08-24 09:40:00,59.09,59.09,58.78,58.93,202106.0,34.4064,34.4064,34.2259,34.3133,202106.0
2018-08-24 09:50:00,58.93,58.98,58.81,58.85,137355.0,34.3133,34.3424,34.2434,34.2667,137355.0
2018-08-24 10:00:00,58.85,58.85,58.7,58.74,321418.0,34.2667,34.2667,34.1794,34.2026,321418.0
2018-08-24 10:10:00,58.74,58.83,58.7,58.7,140667.0,34.2026,34.2551,34.1794,34.1794,140667.0
2018-08-24 10:20:00,58.71,58.78,58.59,58.63,193737.0,34.1852,34.2259,34.1153,34.1386,193737.0
2018-08-24 10:30:00,58.63,58.75,58.6,58.69,123753.0,34.1386,34.2085,34.1211,34.1735,123753.0
2018-08-24 10:40:00,58.7,58.76,58.65,58.69,83093.0,34.1794,34.2143,34.1502,34.1735,83093.0
2018-08-24 10:50:00,58.69,58.73,58.6,58.6,118823.0,34.1735,34.1968,34.1211,34.1211,118823.0
2018-08-24 11:00:00,58.61,58.63,58.55,58.56,117330.0,34.127,34.1386,34.092,34.0978,117330.0
2018-08-24 11:10:00,58.56,58.8,58.56,58.77,130537.0,34.0978,34.2376,34.0978,34.2201,130537.0
2018-08-24 11:20:00,58.77,58.95,58.76,58.86,169193.0,34.2201,34.3249,34.2143,34.2725,169193.0
2018-08-24 11:30:00,58.86,59.04,58.83,59.03,98821.0,34.2725,34.3773,34.2551,34.3715,98821.0
2018-08-24 11:40:00,59.04,59.05,58.91,58.93,89336.0,34.3773,34.3832,34.3016,34.3133,89336.0
2018-08-24 11:50:00,58.94,58.99,58.89,58.97,95851.0,34.3191,34.3482,34.29,34.3366,95851.0
2018-08-24 12:00:00,58.97,59.03,58.97,59.02,73482.0,34.3366,34.3715,34.3366,34.3657,73482.0
2018-08-24 12:10:00,59.01,59.01,58.88,58.89,87530.0,34.3599,34.3599,34.2842,34.29,87530.0
2018-08-24 12:20:00,58.89,58.93,58.87,58.91,89166.0,34.29,34.3133,34.2783,34.3016,89166.0
2018-08-24 12:30:00,58.91,58.93,58.88,58.88,82392.0,34.3016,34.3133,34.2842,34.2842,82392.0
2018-08-24 12:40:00,58.89,58.89,58.82,58.84,94612.0,34.29,34.29,34.2492,34.2609,94612.0
2018-08-24 12:50:00,58.84,58.85,58.77,58.78,87152.0,34.2609,34.2667,34.2201,34.2259,87152.0
2018-08-24 13:00:00,58.78,58.89,58.78,58.85,79342.0,34.2259,34.29,34.2259,34.2667,79342.0
2018-08-24 13:10:00,58.84,58.88,58.8,58.82,77327.0,34.2609,34.2842,34.2376,34.2492,77327.0
2018-08-24 13:20:00,58.82,58.82,58.73,58.77,70171.0,34.2492,34.2492,34.1968,34.2201,70171.0
2018-08-24 13:30:00,58.76,58.78,58.72,58.73,74300.0,34.2143,34.2259,34.191,34.1968,74300.0
2018-08-24 13:40:00,58.73,58.76,58.71,58.74,63843.0,34.1968,34.2143,34.1852,34.2026,63843.0
2018-08-24 13:50:00,58.74,58.81,58.74,58.81,160323.0,34.2026,34.2434,34.2026,34.2434,160323.0
2018-08-24 14:00:00,58.81,58.82,58.76,58.78,73406.0,34.2434,34.2492,34.2143,34.2259,73406.0
2018-08-24 14:10:00,58.78,58.79,58.74,58.74,67479.0,34.2259,34.2318,34.2026,34.2026,67479.0
2018-08-24 14:20:00,58.74,58.79,58.74,58.77,92600.0,34.2026,34.2318,34.2026,34.2201,92600.0
2018-08-24 14:30:00,58.77,58.87,58.77,58.85,117027.0,34.2201,34.2783,34.2201,34.2667,117027.0
2018-08-24 14:40:00,58.86,58.91,58.86,58.9,63311.0,34.2725,34.3016,34.2725,34.2958,63311.0
2018-08-24 14:50:00,58.9,58.93,58.87,58.89,66995.0,34.2958,34.3133,34.2783,34.29,66995.0
2018-08-24 15:00:00,58.89,58.9,58.85,58.87,87816.0,34.29,34.2958,34.2667,34.2783,87816.0
2018-08-24 15:10:00,58.87,58.91,58.84,58.9,74563.0,34.2783,34.3016,34.2609,34.2958,74563.0
2018-08-24 15:20:00,58.89,58.92,58.86,58.92,79467.0,34.29,34.3075,34.2725,34.3075,79467.0
2018-08-24 15:30:00,58.92,58.94,58.86,58.87,185549.0,34.3075,34.3191,34.2725,34.2783,185549.0
2018-08-24 15:40:00,58.87,58.87,58.79,58.79,265402.0,34.2783,34.2783,34.2318,34.2318,265402.0
2018-08-24 15:50:00,58.8,58.81,58.71,58.78,480424.0,34.2376,34.2434,34.1852,34.2259,480424.0
2018-08-27 09:30:00,58.81,59.14,58.7,59.0,226106.0,34.2434,34.4356,34.1794,34.354,226106.0
2018-08-27 09:40:00,59.01,59.31,58.88,59.25,141367.0,34.3599,34.5345,34.2842,34.4996,141367.0
2018-08-27 09:50:00,59.24,59.25,59.08,59.12,134809.0,34.4938,34.4996,34.4006,34.4239,134809.0
2018-08-27 10:00:00,59.12,59.16,58.91,58.93,203071.0,34.4239,34.4472,34.3016,34.3133,203071.0
2018-08-27 10:10:00,58.93,59.03,58.87,58.93,151621.0,34.3133,34.3715,34.2783,34.3133,151621.0
2018-08-27 10:20:00,58.93,59.03,58.91,59.03,197507.0,34.3133,34.3715,34.3016,34.3715,197507.0
2018-08-27 10:30:00,59.03,59.03,58.81,58.88,209139.0,34.3715,34.3715,34.2434,34.2842,209139.0
2018-08-27 10:40:00,58.88,58.95,58.82,58.89,128761.0,34.2842,34.3249,34.2492,34.29,128761.0
2018-08-27 10:50:00,58.89,58.92,58.84,58.88,133672.0,34.29,34.3075,34.2609,34.2842,133672.0
2018-08-27 11:00:00,58.87,58.91,58.82,58.9,94058.0,34.2783,34.3016,34.2492,34.2958,94058.0
2018-08-27 11:10:00,58.9,58.91,58.76,58.79,140811.0,34.2958,34.3016,34.2143,34.2318,140811.0
2018-08-27 11:20:00,58.8,58.91,58.76,58.91,141417.0,34.2376,34.3016,34.2143,34.3016,141417.0
2018-08-27 11:30:00,58.92,59.0,58.9,58.98,101132.0,34.3075,34.354,34.2958,34.3424,101132.0
2018-08-27 11:40:00,58.97,59.09,58.96,59.09,75503.0,34.3366,34.4064,34.3307,34.4064,75503.0
2018-08-27 11:50:00,59.09,59.12,59.06,59.08,75948.0,34.4064,34.4239,34.389,34.4006,75948.0
2018-08-27 12:00:00,59.09,59.12,59.06,59.1,50019.0,34.4064,34.4239,34.389,34.4123,50019.0
2018-08-27 12:10:00,59.09,59.14,59.09,59.1,58538.0,34.4064,34.4356,34.4064,34.4123,58538.0
2018-08-27 12:20:00,59.11,59.11,59.02,59.05,76033.0,34.4181,34.4181,34.3657,34.3832,76033.0
2018-08-27 12:30:00,59.06,59.09,59.05,59.09,51715.0,34.389,34.4064,34.3832,34.4064,51715.0
2018-08-27 12:40:00,59.09,59.11,59.05,59.09,48805.0,34.4064,34.4181,34.3832,34.4064,48805.0
2018-08-27 12:50:00,59.09,59.14,59.08,59.14,58310.0,34.4064,34.4356,34.4006,34.4356,58310.0
2018-08-27 13:00:00,59.13,59.14,59.11,59.14,36747.0,34.4297,34.4356,34.4181,34.4356,36747.0
2018-08-27 13:10:00,59.14,59.19,59.11,59.15,89047.0,34.4356,34.4647,34.4181,34.4414,89047.0
2018-08-27 13:20:00,59.15,59.17,59.06,59.07,54678.0,34.4414,34.453,34.389,34.3948,54678.0
2018-08-27 13:30:00,59.06,59.09,59.06,59.07,40496.0,34.389,34.4064,34.389,34.3948,40496.0
2018-08-27 13:40:00,59.07,59.07,59.03,59.06,55581.0,34.3948,34.3948,34.3715,34.389,55581.0
2018-08-27 13:50:00,59.07,59.09,59.03,59.09,47285.0,34.3948,34.4064,34.3715,34.4064,47285.0
2018-08-27 14:00:00,59.09,59.09,59.04,59.07,100254.0,34.4064,34.4064,34.3773,34.3948,100254.0
2018-08-27 14:10:00,59.07,59.11,59.05,59.08,113763.0,34.3948,34.4181,34.3832,34.4006,113763.0
2018-08-27 14:20:00,59.08,59.08,59.04,59.04,179643.0,34.4006,34.4006,34.3773,34.3773,179643.0
2018-08-27 14:30:00,59.04,59.08,59.04,59.08,268163.0,34.3773,34.4006,34.3773,34.4006,268163.0
2018-08-27 14:40:00,59.08,59.09,59.04,59.04,88939.0,34.4006,34.4064,34.3773,34.3773,88939.0
2018-08-27 14:50:00,59.04,59.08,59.04,59.05,54931.0,34.3773,34.4006,34.3773,34.3832,54931.0
2018-08-27 15:00:00,59.06,59.09,59.05,59.09,44066.0,34.389,34.4064,34.3832,34.4064,44066.0
2018-08-27 15:10:00,59.09,59.09,59.04,59.05,113933.0,34.4064,34.4064,34.3773,34.3832,113933.0
2018-08-27 15:20:00,59.06,59.06,59.0,59.01,123896.0,34.389,34.389,34.354,34.3599,123896.0
2018-08-27 15:30:00,59.01,59.06,58.98,59.05,167635.0,34.3599,34.389,34.3424,34.3832,167635.0
2018-08-27 15:40:00,59.05,59.11,59.05,59.1,140801.0,34.3832,34.4181,34.3832,34.4123,140801.0
2018-08-27 15:50:00,59.09,59.11,59.0,59.03,419140.0,34.4064,34.4181,34.354,34.3715,419140.0
2018-08-28 09:30:00,59.0,59.1,58.85,58.94,199775.0,34.354,34.4123,34.2667,34.3191,199775.0
2018-08-28 09:40:00,58.93,58.93,58.79,58.85,139266.0,34.3133,34.3133,34.2318,34.2667,139266.0
2018-08-28 09:50:00,58.85,58.87,58.72,58.75,121556.0,34.2667,34.2783,34.191,34.2085,121556.0
2018-08-28 10:00:00,58.75,58.8,58.68,58.69,83234.0,34.2085,34.2376,34.1677,34.1735,83234.0
2018-08-28 10:10:00,58.68,58.69,58.3,58.33,281573.0,34.1677,34.1735,33.9464,33.9639,281573.0
2018-08-28 10:20:00,58.34,58.5,58.3,58.49,82482.0,33.9697,34.0629,33.9464,34.0571,82482.0
2018-08-28 10:30:00,58.49,58.57,58.49,58.51,60498.0,34.0571,34.1037,34.0571,34.0687,60498.0
2018-08-28 10:40:00,58.5,58.53,58.43,58.5,111271.0,34.0629,34.0804,34.0221,34.0629,111271.0
2018-08-28 10:50:00,58.5,58.57,58.49,58.52,66191.0,34.0629,34.1037,34.0571,34.0745,66191.0
2018-08-28 11:00:00,58.53,58.58,58.48,58.53,74311.0,34.0804,34.1095,34.0513,34.0804,74311.0
2018-08-28 11:10:00,58.52,58.65,58.52,58.61,67642.0,34.0745,34.1502,34.0745,34.127,67642.0
2018-08-28 11:20:00,58.62,58.67,58.59,58.63,68786.0,34.1328,34.1619,34.1153,34.1386,68786.0
2018-08-28 11:30:00,58.63,58.69,58.62,58.67,45635.0,34.1386,34.1735,34.1328,34.1619,45635.0
2018-08-28 11:40:00,58.68,58.7,58.63,58.66,47852.0,34.1677,34.1794,34.1386,34.1561,47852.0
2018-08-28 11:50:00,58.65,58.66,58.57,58.61,48553.0,34.1502,34.1561,34.1037,34.127,48553.0
2018-08-28 12:00:00,58.61,58.65,58.6,58.61,57872.0,34.127,34.1502,34.1211,34.127,57872.0
2018-08-28 12:10:00,58.61,58.62,58.51,58.57,44272.0,34.127,34.1328,34.0687,34.1037,44272.0
2018-08-28 12:20:00,58.58,58.59,58.52,58.55,38897.0,34.1095,34.1153,34.0745,34.092,38897.0
2018-08-28 12:30:00,58.56,58.6,58.54,58.6,21380.0,34.0978,34.1211,34.0862,34.1211,21380.0
2018-08-28 12:40:00,58.59,58.62,58.57,58.59,41619.0,34.1153,34.1328,34.1037,34.1153,41619.0
2018-08-28 12:50:00,58.59,58.64,58.58,58.58,40678.0,34.1153,34.1444,34.1095,34.1095,40678.0
2018-08-28 13:00:00,58.59,58.64,58.58,58.62,27679.0,34.1153,34.1444,34.1095,34.1328,27679.0
2018-08-28 13:10:00,58.63,58.67,58.62,58.65,59934.0,34.1386,34.1619,34.1328,34.1502,59934.0
2018-08-28 13:20:00,58.65,58.66,58.6,58.61,26132.0,34.1502,34.1561,34.1211,34.127,26132.0
2018-08-28 13:30:00,58.61,58.63,58.59,58.62,30685.0,34.127,34.1386,34.1153,34.1328,30685.0
2018-08-28 13:40:00,58.62,58.64,58.56,58.57,36495.0,34.1328,34.1444,34.0978,34.1037,36495.0
2018-08-28 13:50:00,58.56,58.58,58.49,58.52,80146.0,34.0978,34.1095,34.0571,34.0745,80146.0
2018-08-28 14:00:00,58.52,58.52,58.47,58.51,41140.0,34.0745,34.0745,34.0454,34.0687,41140.0
2018-08-28 14:10:00,58.51,58.51,58.47,58.48,36749.0,34.0687,34.0687,34.0454,34.0513,36749.0
2018-08-28 14:20:00,58.48,58.5,58.46,58.46,55909.0,34.0513,34.0629,34.0396,34.0396,55909.0
2018-08-28 14:30:00,58.46,58.48,58.43,58.43,100276.0,34.0396,34.0513,34.0221,34.0221,100276.0
2018-08-28 14:40:00,58.43,58.44,58.4,58.43,49594.0,34.0221,34.028,34.0047,34.0221,49594.0
2018-08-28 14:50:00,58.42,58.48,58.4,58.48,50561.0,34.0163,34.0513,34.0047,34.0513,50561.0
2018-08-28 15:00:00,58.48,58.48,58.42,58.43,59450.0,34.0513,34.0513,34.0163,34.0221,59450.0
2018-08-28 15:10:00,58.43,58.47,58.42,58.44,44466.0,34.0221,34.0454,34.0163,34.028,44466.0
2018-08-28 15:20:00,58.44,58.46,58.39,58.44,62896.0,34.028,34.0396,33.9989,34.028,62896.0
2018-08-28 15:30:00,58.44,58.5,58.43,58.5,67070.0,34.028,34.0629,34.0221,34.0629,67070.0
2018-08-28 15:40:00,58.5,58.51,58.45,58.48,180621.0,34.0629,34.0687,34.0338,34.0513,180621.0
2018-08-28 15:50:00,58.48,58.54,58.44,58.46,557533.0,34.0513,34.0862,34.028,34.0396,557533.0
2018-08-29 09:30:00,58.48,58.61,58.34,58.45,154971.0,34.0513,34.127,33.9697,34.0338,154971.0
2018-08-29 09:40:00,58.45,58.48,58.35,58.47,69083.0,34.0338,34.0513,33.9756,34.0454,69083.0
2018-08-29 09:50:00,58.47,58.6,58.46,58.5,61350.0,34.0454,34.1211,34.0396,34.0629,61350.0
2018-08-29 10:00:00,58.5,58.67,58.49,58.65,139479.0,34.0629,34.1619,34.0571,34.1502,139479.0
2018-08-29 10:10:00,58.66,58.68,58.4,58.46,101289.0,34.1561,34.1677,34.0047,34.0396,101289.0
2018-08-29 10:20:00,58.45,58.62,58.45,58.62,100252.0,34.0338,34.1328,34.0338,34.1328,100252.0
2018-08-29 10:30:00,58.61,58.65,58.55,58.62,121457.0,34.127,34.1502,34.092,34.1328,121457.0
2018-08-29 10:40:00,58.62,58.67,58.59,58.61,81236.0,34.1328,34.1619,34.1153,34.127,81236.0
2018-08-29 10:50:00,58.6,58.69,58.55,58.55,112116.0,34.1211,34.1735,34.092,34.092,112116.0
2018-08-29 11:00:00,58.55,58.65,58.55,58.65,64067.0,34.092,34.1502,34.092,34.1502,64067.0
2018-08-29 11:10:00,58.64,58.76,58.64,58.74,68894.0,34.1444,34.2143,34.1444,34.2026,68894.0
2018-08-29 11:20:00,58.73,58.74,58.63,58.69,57525.0,34.1968,34.2026,34.1386,34.1735,57525.0
2018-08-29 11:30:00,58.69,58.7,58.59,58.59,57737.0,34.1735,34.1794,34.1153,34.1153,57737.0
2018-08-29 11:40:00,58.6,58.64,58.55,58.64,86336.0,34.1211,34.1444,34.092,34.1444,86336.0
2018-08-29 11:50:00,58.63,58.64,58.55,58.61,87164.0,34.1386,34.1444,34.092,34.127,87164.0
2018-08-29 12:00:00,58.61,58.61,58.52,58.61,52683.0,34.127,34.127,34.0745,34.127,52683.0
2018-08-29 12:10:00,58.6,58.61,58.5,58.51,43045.0,34.1211,34.127,34.0629,34.0687,43045.0
2018-08-29 12:20:00,58.51,58.54,58.49,58.51,43202.0,34.0687,34.0862,34.0571,34.0687,43202.0
2018-08-29 12:30:00,58.52,58.56,58.49,58.52,67502.0,34.0745,34.0978,34.0571,34.0745,67502.0
2018-08-29 12:40:00,58.51,58.55,58.41,58.43,64288.0,34.0687,34.092,34.0105,34.0221,64288.0
2018-08-29 12:50:00,58.44,58.47,58.43,58.44,29546.0,34.028,34.0454,34.0221,34.028,29546.0
2018-08-29 13:00:00,58.45,58.5,58.43,58.48,37664.0,34.0338,34.0629,34.0221,34.0513,37664.0
2018-08-29 13:10:00,58.49,58.49,58.44,58.45,34892.0,34.0571,34.0571,34.028,34.0338,34892.0
2018-08-29 13:20:00,58.45,58.47,58.41,58.45,37892.0,34.0338,34.0454,34.0105,34.0338,37892.0
2018-08-29 13:30:00,58.46,58.47,58.41,58.41,36183.0,34.0396,34.0454,34.0105,34.0105,36183.0
2018-08-29 13:40:00,58.42,58.45,58.38,58.44,43266.0,34.0163,34.0338,33.993,34.028,43266.0
2018-08-29 13:50:00,58.44,58.45,58.41,58.42,36610.0,34.028,34.0338,34.0105,34.0163,36610.0
2018-08-29 14:00:00,58.42,58.46,58.41,58.44,72834.0,34.0163,34.0396,34.0105,34.028,72834.0
2018-08-29 14:10:00,58.43,58.45,58.39,58.39,45036.0,34.0221,34.0338,33.9989,33.9989,45036.0
2018-08-29 14:20:00,58.4,58.4,58.35,58.39,40725.0,34.0047,34.0047,33.9756,33.9989,40725.0
2018-08-29 14:30:00,58.4,58.44,58.39,58.41,52957.0,34.0047,34.028,33.9989,34.0105,52957.0
2018-08-29 14:40:00,58.41,58.42,58.38,58.4,38302.0,34.0105,34.0163,33.993,34.0047,38302.0
2018-08-29 14:50:00,58.39,58.41,58.37,58.39,93382.0,33.9989,34.0105,33.9872,33.9989,93382.0
2018-08-29 15:00:00,58.38,58.41,58.35,58.36,64815.0,33.993,34.0105,33.9756,33.9814,64815.0
2018-08-29 15:10:00,58.36,58.38,58.34,58.34,57228.0,33.9814,33.993,33.9697,33.9697,57228.0
2018-08-29 15:20:00,58.34,58.41,58.33,58.4,54002.0,33.9697,34.0105,33.9639,34.0047,54002.0
2018-08-29 15:30:00,58.4,58.41,58.33,58.36,142383.0,34.0047,34.0105,33.9639,33.9814,142383.0
2018-08-29 15:40:00,58.36,58.42,58.35,58.36,92927.0,33.9814,34.0163,33.9756,33.9814,92927.0
2018-08-29 15:50:00,58.37,58.43,58.35,58.43,253334.0,33.9872,34.0221,33.9756,34.0221,253334.0
2018-08-30 09:30:00,58.32,58.86,58.32,58.84,221605.0,33.9581,34.2725,33.9581,34.2609,221605.0
2018-08-30 09:40:00,58.83,58.83,58.61,58.64,124599.0,34.2551,34.2551,34.127,34.1444,124599.0
2018-08-30 09:50:00,58.64,58.68,58.57,58.63,79254.0,34.1444,34.1677,34.1037,34.1386,79254.0
2018-08-30 10:00:00,58.62,58.84,58.6,58.82,109795.0,34.1328,34.2609,34.1211,34.2492,109795.0
2018-08-30 10:10:00,58.82,58.85,58.74,58.75,56419.0,34.2492,34.2667,34.2026,34.2085,56419.0
2018-08-30 10:20:00,58.75,58.76,58.65,58.68,90324.0,34.2085,34.2143,34.1502,34.1677,90324.0
2018-08-30 10:30:00,58.69,58.81,58.67,58.79,68691.0,34.1735,34.2434,34.1619,34.2318,68691.0
2018-08-30 10:40:00,58.79,58.8,58.65,58.66,69849.0,34.2318,34.2376,34.1502,34.1561,69849.0
2018-08-30 10:50:00,58.65,58.67,58.6,58.65,55869.0,34.1502,34.1619,34.1211,34.1502,55869.0
2018-08-30 11:00:00,58.66,58.66,58.63,58.65,51418.0,34.1561,34.1561,34.1386,34.1502,51418.0
2018-08-30 11:10:00,58.66,58.66,58.57,58.59,60354.0,34.1561,34.1561,34.1037,34.1153,60354.0
2018-08-30 11:20:00,58.59,58.6,58.52,58.54,50944.0,34.1153,34.1211,34.0745,34.0862,50944.0
2018-08-30 11:30:00,58.53,58.58,58.52,58.55,60054.0,34.0804,34.1095,34.0745,34.092,60054.0
2018-08-30 11:40:00,58.55,58.6,58.47,58.54,77194.0,34.092,34.1211,34.0454,34.0862,77194.0
2018-08-30 11:50:00,58.54,58.54,58.52,58.53,52926.0,34.0862,34.0862,34.0745,34.0804,52926.0
2018-08-30 12:00:00,58.54,58.57,58.52,58.52,73258.0,34.0862,34.1037,34.0745,34.0745,73258.0
2018-08-30 12:10:00,58.52,58.53,58.49,58.52,71167.0,34.0745,34.0804,34.0571,34.0745,71167.0
2018-08-30 12:20:00,58.51,58.55,58.47,58.55,38598.0,34.0687,34.092,34.0454,34.092,38598.0
2018-08-30 12:30:00,58.55,58.59,58.55,58.59,39753.0,34.092,34.1153,34.092,34.1153,39753.0
2018-08-30 12:40:00,58.59,58.59,58.53,58.58,43086.0,34.1153,34.1153,34.0804,34.1095,43086.0
2018-08-30 12:50:00,58.58,58.6,58.55,58.57,49968.0,34.1095,34.1211,34.092,34.1037,49968.0
2018-08-30 13:00:00,58.58,58.63,58.57,58.61,47544.0,34.1095,34.1386,34.1037,34.127,47544.0
2018-08-30 13:10:00,58.62,58.65,58.6,58.63,58946.0,34.1328,34.1502,34.1211,34.1386,58946.0
2018-08-30 13:20:00,58.63,58.66,58.6,58.61,50555.0,34.1386,34.1561,34.1211,34.127,50555.0
2018-08-30 13:30:00,58.61,58.66,58.6,58.64,42551.0,34.127,34.1561,34.1211,34.1444,42551.0
2018-08-30 13:40:00,58.65,58.69,58.62,58.68,61538.0,34.1502,34.1735,34.1328,34.1677,61538.0
2018-08-30 13:50:00,58.69,58.74,58.66,58.66,48814.0,34.1735,34.2026,34.1561,34.1561,48814.0
2018-08-30 14:00:00,58.66,58.67,58.6,58.61,41709.0,34.1561,34.1619,34.1211,34.127,41709.0
2018-08-30 14:10:00,58.61,58.68,58.55,58.56,91583.0,34.127,34.1677,34.092,34.0978,91583.0
2018-08-30 14:20:00,58.55,58.59,58.47,58.57,142636.0,34.092,34.1153,34.0454,34.1037,142636.0
2018-08-30 14:30:00,58.57,58.66,58.57,58.62,57691.0,34.1037,34.1561,34.1037,34.1328,57691.0
2018-08-30 14:40:00,58.62,58.68,58.62,58.62,49328.0,34.1328,34.1677,34.1328,34.1328,49328.0
2018-08-30 14:50:00,58.63,58.63,58.55,58.57,65773.0,34.1386,34.1386,34.092,34.1037,65773.0
2018-08-30 15:00:00,58.57,58.62,58.53,58.59,66649.0,34.1037,34.1328,34.0804,34.1153,66649.0
2018-08-30 15:10:00,58.59,58.59,58.53,58.55,78154.0,34.1153,34.1153,34.0804,34.092,78154.0
2018-08-30 15:20:00,58.55,58.59,58.53,58.57,55257.0,34.092,34.1153,34.0804,34.1037,55257.0
2018-08-30 15:30:00,58.58,58.67,58.57,58.67,85179.0,34.1095,34.1619,34.1037,34.1619,85179.0
2018-08-30 15:40:00,58.66,58.73,58.64,58.68,123053.0,34.1561,34.1968,34.1444,34.1677,123053.0
2018-08-30 15:50:00,58.67,58.72,58.66,58.69,232346.0,34.1619,34.191,34.1561,34.1735,232346.0
2018-08-31 09:30:00,58.55,58.8,58.55,58.61,139942.0,34.092,34.2376,34.092,34.127,139942.0
2018-08-31 09:40:00,58.61,58.81,58.57,58.73,49976.0,34.127,34.2434,34.1037,34.1968,49976.0
2018-08-31 09:50:00,58.74,58.93,58.71,58.87,104712.0,34.2026,34.3133,34.1852,34.2783,104712.0
2018-08-31 10:00:00,58.86,59.01,58.84,59.0,96120.0,34.2725,34.3599,34.2609,34.354,96120.0
2018-08-31 10:10:00,59.0,59.02,58.87,58.89,72435.0,34.354,34.3657,34.2783,34.29,72435.0
2018-08-31 10:20:00,58.89,58.94,58.84,58.87,73750.0,34.29,34.3191,34.2609,34.2783,73750.0
2018-08-31 10:30:00,58.86,58.98,58.84,58.9,85348.0,34.2725,34.3424,34.2609,34.2958,85348.0
2018-08-31 10:40:00,58.89,58.9,58.74,58.78,60999.0,34.29,34.2958,34.2026,34.2259,60999.0
2018-08-31 10:50:00,58.78,58.87,58.75,58.85,52544.0,34.2259,34.2783,34.2085,34.2667,52544.0
2018-08-31 11:00:00,58.85,58.93,58.78,58.92,101555.0,34.2667,34.3133,34.2259,34.3075,101555.0
2018-08-31 11:10:00,58.93,58.93,58.78,58.78,84232.0,34.3133,34.3133,34.2259,34.2259,84232.0
2018-08-31 11:20:00,58.79,58.84,58.74,58.76,65114.0,34.2318,34.2609,34.2026,34.2143,65114.0
2018-08-31 11:30:00,58.76,58.87,58.75,58.83,67909.0,34.2143,34.2783,34.2085,34.2551,67909.0
2018-08-31 11:40:00,58.82,58.83,58.75,58.76,55509.0,34.2492,34.2551,34.2085,34.2143,55509.0
2018-08-31 11:50:00,58.77,58.79,58.74,58.78,41483.0,34.2201,34.2318,34.2026,34.2259,41483.0
2018-08-31 12:00:00,58.78,58.8,58.71,58.73,41533.0,34.2259,34.2376,34.1852,34.1968,41533.0
2018-08-31 12:10:00,58.73,58.74,58.68,58.68,31063.0,34.1968,34.2026,34.1677,34.1677,31063.0
2018-08-31 12:20:00,58.68,58.68,58.61,58.61,37212.0,34.1677,34.1677,34.127,34.127,37212.0
2018-08-31 12:30:00,58.6,58.61,58.47,58.52,81095.0,34.1211,34.127,34.0454,34.0745,81095.0
2018-08-31 12:40:00,58.53,58.58,58.53,58.55,37607.0,34.0804,34.1095,34.0804,34.092,37607.0
2018-08-31 12:50:00,58.55,58.55,58.49,58.52,51221.0,34.092,34.092,34.0571,34.0745,51221.0
2018-08-31 13:00:00,58.52,58.53,58.42,58.44,43486.0,34.0745,34.0804,34.0163,34.028,43486.0
2018-08-31 13:10:00,58.44,58.48,58.44,58.45,39476.0,34.028,34.0513,34.028,34.0338,39476.0
2018-08-31 13:20:00,58.45,58.5,58.44,58.47,39133.0,34.0338,34.0629,34.028,34.0454,39133.0
2018-08-31 13:30:00,58.47,58.49,58.44,58.48,45970.0,34.0454,34.0571,34.028,34.0513,45970.0
2018-08-31 13:40:00,58.48,58.48,58.45,58.48,28164.0,34.0513,34.0513,34.0338,34.0513,28164.0
2018-08-31 13:50:00,58.48,58.5,58.46,58.46,44991.0,34.0513,34.0629,34.0396,34.0396,44991.0
2018-08-31 14:00:00,58.47,58.47,58.42,58.44,57246.0,34.0454,34.0454,34.0163,34.028,57246.0
2018-08-31 14:10:00,58.43,58.47,58.42,58.43,52374.0,34.0221,34.0454,34.0163,34.0221,52374.0
2018-08-31 14:20:00,58.43,58.44,58.4,58.42,57404.0,34.0221,34.028,34.0047,34.0163,57404.0
2018-08-31 14:30:00,58.43,58.46,58.41,58.44,42674.0,34.0221,34.0396,34.0105,34.028,42674.0
2018-08-31 14:40:00,58.44,58.45,58.41,58.42,43119.0,34.028,34.0338,34.0105,34.0163,43119.0
2018-08-31 14:50:00,58.41,58.44,58.4,58.41,50521.0,34.0105,34.028,34.0047,34.0105,50521.0
2018-08-31 15:00:00,58.41,58.44,58.4,58.41,58702.0,34.0105,34.028,34.0047,34.0105,58702.0
2018-08-31 15:10:00,58.41,58.45,58.4,58.43,41074.0,34.0105,34.0338,34.0047,34.0221,41074.0
2018-08-31 15:20:00,58.44,58.44,58.35,58.37,84311.0,34.028,34.028,33.9756,33.9872,84311.0
2018-08-31 15:30:00,58.38,58.59,58.37,58.59,98714.0,33.993,34.1153,33.9872,34.1153,98714.0
2018-08-31 15:40:00,58.58,58.6,58.46,58.51,122267.0,34.1095,34.1211,34.0396,34.0687,122267.0
2018-08-31 15:50:00,58.52,58.56,58.49,58.49,364558.0,34.0745,34.0978,34.0571,34.0571,364558.0
2018-09-04 09:30:00,58.64,58.85,58.45,58.82,182901.0,34.1444,34.2667,34.0338,34.2492,182901.0
2018-09-04 09:40:00,58.81,58.84,58.7,58.8,105782.0,34.2434,34.2609,34.1794,34.2376,105782.0
2018-09-04 09:50:00,58.8,58.97,58.77,58.9,170275.0,34.2376,34.3366,34.2201,34.2958,170275.0
2018-09-04 10:00:00,58.93,59.0,58.85,58.97,136219.0,34.3133,34.354,34.2667,34.3366,136219.0
2018-09-04 10:10:00,58.97,59.11,58.96,59.07,163383.0,34.3366,34.4181,34.3307,34.3948,163383.0
2018-09-04 10:20:00,59.07,59.08,58.98,59.01,97654.0,34.3948,34.4006,34.3424,34.3599,97654.0
2018-09-04 10:30:00,59.01,59.04,58.95,58.97,65195.0,34.3599,34.3773,34.3249,34.3366,65195.0
2018-09-04 10:40:00,58.96,59.03,58.92,59.02,95399.0,34.3307,34.3715,34.3075,34.3657,95399.0
2018-09-04 10:50:00,59.01,59.01,58.9,58.93,57067.0,34.3599,34.3599,34.2958,34.3133,57067.0
2018-09-04 11:00:00,58.93,58.96,58.9,58.91,56150.0,34.3133,34.3307,34.2958,34.3016,56150.0
2018-09-04 11:10:00,58.91,58.96,58.89,58.95,48557.0,34.3016,34.3307,34.29,34.3249,48557.0
2018-09-04 11:20:00,58.96,59.07,58.95,59.07,68361.0,34.3307,34.3948,34.3249,34.3948,68361.0
2018-09-04 11:30:00,59.06,59.14,59.04,59.14,81670.0,34.389,34.4356,34.3773,34.4356,81670.0
2018-09-04 11:40:00,59.14,59.28,59.13,59.27,63743.0,34.4356,34.5171,34.4297,34.5113,63743.0
2018-09-04 11:50:00,59.28,59.36,59.26,59.31,85531.0,34.5171,34.5637,34.5054,34.5345,85531.0
2018-09-04 12:00:00,59.31,59.36,59.19,59.2,74861.0,34.5345,34.5637,34.4647,34.4705,74861.0
2018-09-04 12:10:00,59.19,59.25,59.19,59.23,40276.0,34.4647,34.4996,34.4647,34.488,40276.0
2018-09-04 12:20:00,59.24,59.29,59.18,59.29,55282.0,34.4938,34.5229,34.4588,34.5229,55282.0
2018-09-04 12:30:00,59.29,59.29,59.13,59.14,52199.0,34.5229,34.5229,34.4297,34.4356,52199.0
2018-09-04 12:40:00,59.14,59.26,59.13,59.26,34602.0,34.4356,34.5054,34.4297,34.5054,34602.0
2018-09-04 12:50:00,59.26,59.29,59.23,59.24,31444.0,34.5054,34.5229,34.488,34.4938,31444.0
2018-09-04 13:00:00,59.23,59.24,59.14,59.15,37752.0,34.488,34.4938,34.4356,34.4414,37752.0
2018-09-04 13:10:00,59.16,59.19,59.1,59.13,36632.0,34.4472,34.4647,34.4123,34.4297,36632.0
2018-09-04 13:20:00,59.12,59.15,59.06,59.06,71567.0,34.4239,34.4414,34.389,34.389,71567.0
2018-09-04 13:30:00,59.06,59.14,59.05,59.1,81930.0,34.389,34.4356,34.3832,34.4123,81930.0
2018-09-04 13:40:00,59.09,59.17,59.09,59.13,57162.0,34.4064,34.453,34.4064,34.4297,57162.0
2018-09-04 13:50:00,59.13,59.15,59.05,59.08,37684.0,34.4297,34.4414,34.3832,34.4006,37684.0
2018-09-04 14:00:00,59.08,59.12,59.01,59.01,51130.0,34.4006,34.4239,34.3599,34.3599,51130.0
2018-09-04 14:10:00,59.02,59.06,58.95,58.97,67178.0,34.3657,34.389,34.3249,34.3366,67178.0
2018-09-04 14:20:00,58.97,59.06,58.96,59.03,49092.0,34.3366,34.389,34.3307,34.3715,49092.0
2018-09-04 14:30:00,59.03,59.03,59.0,59.0,37262.0,34.3715,34.3715,34.354,34.354,37262.0
2018-09-04 14:40:00,59.0,59.04,58.98,59.01,62494.0,34.354,34.3773,34.3424,34.3599,62494.0
2018-09-04 14:50:00,59.01,59.03,58.98,58.99,53476.0,34.3599,34.3715,34.3424,34.3482,53476.0
2018-09-04 15:00:00,58.98,59.01,58.96,58.99,52512.0,34.3424,34.3599,34.3307,34.3482,52512.0
2018-09-04 15:10:00,58.99,59.0,58.93,58.94,39103.0,34.3482,34.354,34.3133,34.3191,39103.0
2018-09-04 15:20:00,58.93,58.97,58.92,58.93,79418.0,34.3133,34.3366,34.3075,34.3133,79418.0
2018-09-04 15:30:00,58.93,58.99,58.93,58.97,72854.0,34.3133,34.3482,34.3133,34.3366,72854.0
2018-09-04 15:40:00,58.96,58.97,58.87,58.9,197943.0,34.3307,34.3366,34.2783,34.2958,197943.0
2018-09-04 15:50:00,58.9,59.14,58.88,59.11,492910.0,34.2958,34.4356,34.2842,34.4181,492910.0
2018-09-05 09:30:00,59.08,59.47,58.93,59.08,404859.0,34.4006,34.6277,34.3133,34.4006,404859.0
2018-09-05 09:40:00,59.06,59.31,59.06,59.14,148760.0,34.389,34.5345,34.389,34.4356,148760.0
2018-09-05 09:50:00,59.14,59.59,59.14,59.57,145034.0,34.4356,34.6976,34.4356,34.6859,145034.0
2018-09-05 10:00:00,59.56,59.89,59.52,59.74,170789.0,34.6801,34.8723,34.6568,34.7849,170789.0
2018-09-05 10:10:00,59.74,59.95,59.66,59.93,160773.0,34.7849,34.9072,34.7383,34.8956,160773.0
2018-09-05 10:20:00,59.92,60.08,59.9,59.97,183397.0,34.8897,34.9829,34.8781,34.9188,183397.0
2018-09-05 10:30:00,59.97,60.19,59.96,60.15,185448.0,34.9188,35.0469,34.913,35.0237,185448.0
2018-09-05 10:40:00,60.14,60.27,59.96,59.96,203682.0,35.0178,35.0935,34.913,34.913,203682.0
2018-09-05 10:50:00,59.97,59.98,59.79,59.85,138024.0,34.9188,34.9247,34.814,34.849,138024.0
2018-09-05 11:00:00,59.86,59.95,59.85,59.89,108638.0,34.8548,34.9072,34.849,34.8723,108638.0
2018-09-05 11:10:00,59.89,60.03,59.86,59.96,92657.0,34.8723,34.9538,34.8548,34.913,92657.0
2018-09-05 11:20:00,59.96,59.99,59.79,59.8,72645.0,34.913,34.9305,34.814,34.8199,72645.0
2018-09-05 11:30:00,59.8,59.83,59.74,59.8,97634.0,34.8199,34.8373,34.7849,34.8199,97634.0
2018-09-05 11:40:00,59.8,59.9,59.79,59.89,80809.0,34.8199,34.8781,34.814,34.8723,80809.0
2018-09-05 11:50:00,59.89,60.0,59.86,59.94,80351.0,34.8723,34.9363,34.8548,34.9014,80351.0
2018-09-05 12:00:00,59.94,59.96,59.89,59.93,56860.0,34.9014,34.913,34.8723,34.8956,56860.0
2018-09-05 12:10:00,59.92,59.95,59.91,59.93,54195.0,34.8897,34.9072,34.8839,34.8956,54195.0
2018-09-05 12:20:00,59.93,60.02,59.91,60.02,58004.0,34.8956,34.948,34.8839,34.948,58004.0
2018-09-05 12:30:00,60.02,60.07,59.99,60.06,58824.0,34.948,34.9771,34.9305,34.9712,58824.0
2018-09-05 12:40:00,60.05,60.07,60.03,60.05,52362.0,34.9654,34.9771,34.9538,34.9654,52362.0
2018-09-05 12:50:00,60.04,60.16,60.03,60.12,93775.0,34.9596,35.0295,34.9538,35.0062,93775.0
2018-09-05 13:00:00,60.12,60.19,60.11,60.15,73189.0,35.0062,35.0469,35.0004,35.0237,73189.0
2018-09-05 13:10:00,60.14,60.19,60.13,60.17,50964.0,35.0178,35.0469,35.012,35.0353,50964.0
2018-09-05 13:20:00,60.18,60.22,60.17,60.19,85067.0,35.0411,35.0644,35.0353,35.0469,85067.0
2018-09-05 13:30:00,60.19,60.24,60.18,60.21,93669.0,35.0469,35.0761,35.0411,35.0586,93669.0
2018-09-05 13:40:00,60.21,60.23,60.15,60.22,87813.0,35.0586,35.0702,35.0237,35.0644,87813.0
2018-09-05 13:50:00,60.22,60.24,60.13,60.18,72187.0,35.0644,35.0761,35.012,35.0411,72187.0
2018-09-05 14:00:00,60.17,60.41,60.16,60.36,115640.0,35.0353,35.175,35.0295,35.1459,115640.0
2018-09-05 14:10:00,60.36,60.56,60.35,60.52,130562.0,35.1459,35.2624,35.1401,35.2391,130562.0
2018-09-05 14:20:00,60.52,60.64,60.52,60.55,110212.0,35.2391,35.309,35.2391,35.2566,110212.0
2018-09-05 14:30:00,60.55,60.58,60.47,60.57,129785.0,35.2566,35.274,35.21,35.2682,129785.0
2018-09-05 14:40:00,60.58,60.61,60.57,60.58,73966.0,35.274,35.2915,35.2682,35.274,73966.0
2018-09-05 14:50:00,60.57,60.68,60.56,60.58,137588.0,35.2682,35.3323,35.2624,35.274,137588.0
2018-09-05 15:00:00,60.58,60.58,60.5,60.55,86847.0,35.274,35.274,35.2274,35.2566,86847.0
2018-09-05 15:10:00,60.55,60.59,60.54,60.58,60443.0,35.2566,35.2799,35.2507,35.274,60443.0
2018-09-05 15:20:00,60.58,60.59,60.55,60.57,126092.0,35.274,35.2799,35.2566,35.2682,126092.0
2018-09-05 15:30:00,60.57,60.63,60.42,60.5,229220.0,35.2682,35.3031,35.1809,35.2274,229220.0
2018-09-05 15:40:00,60.5,60.59,60.49,60.55,272427.0,35.2274,35.2799,35.2216,35.2566,272427.0
2018-09-05 15:50:00,60.54,60.68,60.54,60.65,569719.0,35.2507,35.3323,35.2507,35.3148,569719.0
2018-09-06 09:30:00,60.62,60.72,60.44,60.57,223796.0,35.2973,35.3555,35.1925,35.2682,223796.0
2018-09-06 09:40:00,60.58,60.89,60.55,60.64,138041.0,35.274,35.4545,35.2566,35.309,138041.0
2018-09-06 09:50:00,60.65,60.9,60.64,60.82,137184.0,35.3148,35.4604,35.309,35.4138,137184.0
2018-09-06 10:00:00,60.82,60.89,60.72,60.75,183385.0,35.4138,35.4545,35.3555,35.373,183385.0
2018-09-06 10:10:00,60.75,60.77,60.59,60.59,118830.0,35.373,35.3847,35.2799,35.2799,118830.0
2018-09-06 10:20:00,60.6,60.6,60.32,60.44,198800.0,35.2857,35.2857,35.1226,35.1925,198800.0
2018-09-06 10:30:00,60.43,60.62,60.39,60.61,90041.0,35.1867,35.2973,35.1634,35.2915,90041.0
2018-09-06 10:40:00,60.61,60.63,60.49,60.57,111000.0,35.2915,35.3031,35.2216,35.2682,111000.0
2018-09-06 10:50:00,60.58,60.62,60.51,60.56,112878.0,35.274,35.2973,35.2333,35.2624,112878.0
2018-09-06 11:00:00,60.56,60.67,60.52,60.6,129719.0,35.2624,35.3264,35.2391,35.2857,129719.0
2018-09-06 11:10:00,60.6,60.69,60.53,60.6,125791.0,35.2857,35.3381,35.2449,35.2857,125791.0
2018-09-06 11:20:00,60.6,60.73,60.59,60.59,175770.0,35.2857,35.3614,35.2799,35.2799,175770.0
2018-09-06 11:30:00,60.59,60.68,60.55,60.62,206360.0,35.2799,35.3323,35.2566,35.2973,206360.0
2018-09-06 11:40:00,60.62,60.65,60.56,60.62,123343.0,35.2973,35.3148,35.2624,35.2973,123343.0
2018-09-06 11:50:00,60.62,60.82,60.62,60.79,142800.0,35.2973,35.4138,35.2973,35.3963,142800.0
2018-09-06 12:00:00,60.78,60.8,60.73,60.76,78490.0,35.3905,35.4021,35.3614,35.3788,78490.0
2018-09-06 12:10:00,60.77,60.78,60.74,60.78,78281.0,35.3847,35.3905,35.3672,35.3905,78281.0
2018-09-06 12:20:00,60.78,60.78,60.71,60.72,39209.0,35.3905,35.3905,35.3497,35.3555,39209.0
2018-09-06 12:30:00,60.72,60.78,60.7,60.75,54737.0,35.3555,35.3905,35.3439,35.373,54737.0
2018-09-06 12:40:00,60.74,60.77,60.7,60.73,57341.0,35.3672,35.3847,35.3439,35.3614,57341.0
2018-09-06 12:50:00,60.73,60.78,60.71,60.73,49053.0,35.3614,35.3905,35.3497,35.3614,49053.0
2018-09-06 13:00:00,60.73,60.74,60.65,60.66,55163.0,35.3614,35.3672,35.3148,35.3206,55163.0
2018-09-06 13:10:00,60.66,60.7,60.64,60.67,70777.0,35.3206,35.3439,35.309,35.3264,70777.0
2018-09-06 13:20:00,60.67,60.71,60.66,60.71,81885.0,35.3264,35.3497,35.3206,35.3497,81885.0
2018-09-06 13:30:00,60.71,60.71,60.62,60.67,74892.0,35.3497,35.3497,35.2973,35.3264,74892.0
2018-09-06 13:40:00,60.67,60.68,60.59,60.63,40091.0,35.3264,35.3323,35.2799,35.3031,40091.0
2018-09-06 13:50:00,60.63,60.7,60.63,60.7,99343.0,35.3031,35.3439,35.3031,35.3439,99343.0
2018-09-06 14:00:00,60.7,60.71,60.65,60.69,79816.0,35.3439,35.3497,35.3148,35.3381,79816.0
2018-09-06 14:10:00,60.69,60.72,60.64,60.67,60258.0,35.3381,35.3555,35.309,35.3264,60258.0
2018-09-06 14:20:00,60.66,60.72,60.65,60.67,99185.0,35.3206,35.3555,35.3148,35.3264,99185.0
2018-09-06 14:30:00,60.67,60.72,60.65,60.67,56914.0,35.3264,35.3555,35.3148,35.3264,56914.0
2018-09-06 14:40:00,60.67,60.71,60.67,60.69,55353.0,35.3264,35.3497,35.3264,35.3381,55353.0
2018-09-06 14:50:00,60.7,60.74,60.68,60.72,76012.0,35.3439,35.3672,35.3323,35.3555,76012.0
2018-09-06 15:00:00,60.72,60.83,60.71,60.8,136110.0,35.3555,35.4196,35.3497,35.4021,136110.0
2018-09-06 15:10:00,60.8,60.84,60.78,60.83,93417.0,35.4021,35.4254,35.3905,35.4196,93417.0
2018-09-06 15:20:00,60.83,60.87,60.75,60.8,166441.0,35.4196,35.4429,35.373,35.4021,166441.0
2018-09-06 15:30:00,60.8,60.83,60.77,60.83,100264.0,35.4021,35.4196,35.3847,35.4196,100264.0
2018-09-06 15:40:00,60.82,60.82,60.73,60.77,131525.0,35.4138,35.4138,35.3614,35.3847,131525.0
2018-09-06 15:50:00,60.77,60.81,60.73,60.78,303331.0,35.3847,35.408,35.3614,35.3905,303331.0
2018-09-07 09:30:00,60.51,60.9,60.5,60.7,232882.0,35.2333,35.4604,35.2274,35.3439,232882.0
2018-09-07 09:40:00,60.69,60.9,60.67,60.73,181495.0,35.3381,35.4604,35.3264,35.3614,181495.0
2018-09-07 09:50:00,60.73,60.74,60.45,60.53,165319.0,35.3614,35.3672,35.1983,35.2449,165319.0
2018-09-07 10:00:00,60.53,60.61,60.41,60.61,100304.0,35.2449,35.2915,35.175,35.2915,100304.0
2018-09-07 10:10:00,60.6,60.65,60.56,60.64,118844.0,35.2857,35.3148,35.2624,35.309,118844.0
2018-09-07 10:20:00,60.64,60.84,60.64,60.74,270321.0,35.309,35.4254,35.309,35.3672,270321.0
2018-09-07 10:30:00,60.74,60.85,60.67,60.82,118098.0,35.3672,35.4312,35.3264,35.4138,118098.0
2018-09-07 10:40:00,60.82,60.9,60.81,60.89,158830.0,35.4138,35.4604,35.408,35.4545,158830.0
2018-09-07 10:50:00,60.89,60.99,60.88,60.88,148498.0,35.4545,35.5128,35.4487,35.4487,148498.0
2018-09-07 11:00:00,60.88,60.9,60.81,60.83,105097.0,35.4487,35.4604,35.408,35.4196,105097.0
2018-09-07 11:10:00,60.83,60.83,60.65,60.75,127569.0,35.4196,35.4196,35.3148,35.373,127569.0
2018-09-07 11:20:00,60.75,60.76,60.64,60.76,97365.0,35.373,35.3788,35.309,35.3788,97365.0
2018-09-07 11:30:00,60.75,60.88,60.73,60.87,136191.0,35.373,35.4487,35.3614,35.4429,136191.0
2018-09-07 11:40:00,60.88,60.9,60.79,60.84,87806.0,35.4487,35.4604,35.3963,35.4254,87806.0
2018-09-07 11:50:00,60.84,60.86,60.8,60.82,63315.0,35.4254,35.4371,35.4021,35.4138,63315.0
2018-09-07 12:00:00,60.83,60.95,60.79,60.83,152029.0,35.4196,35.4895,35.3963,35.4196,152029.0
2018-09-07 12:10:00,60.83,60.95,60.82,60.87,119292.0,35.4196,35.4895,35.4138,35.4429,119292.0
2018-09-07 12:20:00,60.86,60.92,60.85,60.92,56689.0,35.4371,35.472,35.4312,35.472,56689.0
2018-09-07 12:30:00,60.92,60.96,60.87,60.95,103751.0,35.472,35.4953,35.4429,35.4895,103751.0
2018-09-07 12:40:00,60.95,61.0,60.93,60.97,64175.0,35.4895,35.5186,35.4778,35.5011,64175.0
2018-09-07 12:50:00,60.97,60.97,60.89,60.92,49290.0,35.5011,35.5011,35.4545,35.472,49290.0
2018-09-07 13:00:00,60.93,61.0,60.92,60.97,66307.0,35.4778,35.5186,35.472,35.5011,66307.0
2018-09-07 13:10:00,60.97,61.06,60.95,61.04,176890.0,35.5011,35.5535,35.4895,35.5419,176890.0
2018-09-07 13:20:00,61.04,61.06,60.96,61.02,93626.0,35.5419,35.5535,35.4953,35.5302,93626.0
2018-09-07 13:30:00,61.02,61.02,60.94,60.96,86217.0,35.5302,35.5302,35.4836,35.4953,86217.0
2018-09-07 13:40:00,60.96,60.99,60.94,60.96,52862.0,35.4953,35.5128,35.4836,35.4953,52862.0
2018-09-07 13:50:00,60.97,61.01,60.96,61.01,62092.0,35.5011,35.5244,35.4953,35.5244,62092.0
2018-09-07 14:00:00,61.01,61.03,60.98,61.0,85107.0,35.5244,35.5361,35.5069,35.5186,85107.0
2018-09-07 14:10:00,61.0,61.02,60.95,60.97,66061.0,35.5186,35.5302,35.4895,35.5011,66061.0
2018-09-07 14:20:00,60.98,61.01,60.96,61.01,48286.0,35.5069,35.5244,35.4953,35.5244,48286.0
2018-09-07 14:30:00,61.02,61.04,60.93,60.99,103088.0,35.5302,35.5419,35.4778,35.5128,103088.0
2018-09-07 14:40:00,60.98,60.99,60.85,60.89,93046.0,35.5069,35.5128,35.4312,35.4545,93046.0
2018-09-07 14:50:00,60.88,60.95,60.85,60.94,105580.0,35.4487,35.4895,35.4312,35.4836,105580.0
2018-09-07 15:00:00,60.94,60.97,60.92,60.95,89475.0,35.4836,35.5011,35.472,35.4895,89475.0
2018-09-07 15:10:00,60.95,60.99,60.92,60.94,100203.0,35.4895,35.5128,35.472,35.4836,100203.0
2018-09-07 15:20:00,60.94,60.94,60.84,60.9,171271.0,35.4836,35.4836,35.4254,35.4604,171271.0
2018-09-07 15:30:00,60.9,60.92,60.81,60.89,162095.0,35.4604,35.472,35.408,35.4545,162095.0
2018-09-07 15:40:00,60.88,60.92,60.85,60.89,287629.0,35.4487,35.472,35.4312,35.4545,287629.0
2018-09-07 15:50:00,60.89,61.0,60.88,60.93,600840.0,35.4545,35.5186,35.4487,35.4778,600840.0
2018-09-10 09:30:00,61.02,61.63,61.0,61.58,310320.0,35.5302,35.8854,35.5186,35.8563,310320.0
2018-09-10 09:40:00,61.59,61.69,61.42,61.54,171685.0,35.8621,35.9204,35.7631,35.833,171685.0
2018-09-10 09:50:00,61.54,61.62,61.37,61.44,171826.0,35.833,35.8796,35.734,35.7748,171826.0
2018-09-10 10:00:00,61.45,61.46,61.27,61.4,158023.0,35.7806,35.7864,35.6758,35.7515,158023.0
2018-09-10 10:10:00,61.4,61.5,61.31,61.33,166718.0,35.7515,35.8097,35.6991,35.7107,166718.0
2018-09-10 10:20:00,61.32,61.39,61.27,61.3,104961.0,35.7049,35.7457,35.6758,35.6933,104961.0
2018-09-10 10:30:00,61.3,61.31,61.1,61.13,137686.0,35.6933,35.6991,35.5768,35.5943,137686.0
2018-09-10 10:40:00,61.13,61.15,61.0,61.0,93197.0,35.5943,35.6059,35.5186,35.5186,93197.0
2018-09-10 10:50:00,61.0,61.12,60.99,61.07,136756.0,35.5186,35.5885,35.5128,35.5593,136756.0
2018-09-10 11:00:00,61.07,61.17,60.99,61.03,97383.0,35.5593,35.6176,35.5128,35.5361,97383.0
2018-09-10 11:10:00,61.03,61.06,60.97,61.05,66955.0,35.5361,35.5535,35.5011,35.5477,66955.0
2018-09-10 11:20:00,61.06,61.06,60.99,61.0,87259.0,35.5535,35.5535,35.5128,35.5186,87259.0
2018-09-10 11:30:00,61.0,61.01,60.88,60.91,115320.0,35.5186,35.5244,35.4487,35.4662,115320.0
2018-09-10 11:40:00,60.91,60.92,60.82,60.87,87642.0,35.4662,35.472,35.4138,35.4429,87642.0
2018-09-10 11:50:00,60.87,60.95,60.87,60.9,83401.0,35.4429,35.4895,35.4429,35.4604,83401.0
2018-09-10 12:00:00,60.91,60.95,60.88,60.88,95625.0,35.4662,35.4895,35.4487,35.4487,95625.0
2018-09-10 12:10:00,60.88,60.91,60.85,60.86,62574.0,35.4487,35.4662,35.4312,35.4371,62574.0
2018-09-10 12:20:00,60.87,60.87,60.72,60.82,124374.0,35.4429,35.4429,35.3555,35.4138,124374.0
2018-09-10 12:30:00,60.82,60.82,60.73,60.73,91871.0,35.4138,35.4138,35.3614,35.3614,91871.0
2018-09-10 12:40:00,60.73,60.74,60.63,60.68,65277.0,35.3614,35.3672,35.3031,35.3323,65277.0
2018-09-10 12:50:00,60.68,60.72,60.65,60.65,77603.0,35.3323,35.3555,35.3148,35.3148,77603.0
2018-09-10 13:00:00,60.64,60.67,60.61,60.61,56349.0,35.309,35.3264,35.2915,35.2915,56349.0
2018-09-10 13:10:00,60.62,60.64,60.6,60.63,75391.0,35.2973,35.309,35.2857,35.3031,75391.0
2018-09-10 13:20:00,60.64,60.66,60.59,60.6,76877.0,35.309,35.3206,35.2799,35.2857,76877.0
2018-09-10 13:30:00,60.61,60.65,60.59,60.64,74160.0,35.2915,35.3148,35.2799,35.309,74160.0
2018-09-10 13:40:00,60.64,60.64,60.54,60.58,83842.0,35.309,35.309,35.2507,35.274,83842.0
2018-09-10 13:50:00,60.58,60.63,60.57,60.63,90421.0,35.274,35.3031,35.2682,35.3031,90421.0
2018-09-10 14:00:00,60.63,60.65,60.61,60.63,109384.0,35.3031,35.3148,35.2915,35.3031,109384.0
2018-09-10 14:10:00,60.64,60.7,60.6,60.69,103959.0,35.309,35.3439,35.2857,35.3381,103959.0
2018-09-10 14:20:00,60.69,60.71,60.6,60.61,78469.0,35.3381,35.3497,35.2857,35.2915,78469.0
2018-09-10 14:30:00,60.61,60.71,60.6,60.71,102019.0,35.2915,35.3497,35.2857,35.3497,102019.0
2018-09-10 14:40:00,60.7,60.82,60.7,60.79,110555.0,35.3439,35.4138,35.3439,35.3963,110555.0
2018-09-10 14:50:00,60.79,60.81,60.71,60.77,56491.0,35.3963,35.408,35.3497,35.3847,56491.0
2018-09-10 15:00:00,60.77,60.78,60.76,60.78,57541.0,35.3847,35.3905,35.3788,35.3905,57541.0
2018-09-10 15:10:00,60.77,60.79,60.71,60.74,71823.0,35.3847,35.3963,35.3497,35.3672,71823.0
2018-09-10 15:20:00,60.74,60.79,60.73,60.74,77651.0,35.3672,35.3963,35.3614,35.3672,77651.0
2018-09-10 15:30:00,60.74,60.74,60.65,60.67,137011.0,35.3672,35.3672,35.3148,35.3264,137011.0
2018-09-10 15:40:00,60.66,60.69,60.64,60.67,152729.0,35.3206,35.3381,35.309,35.3264,152729.0
2018-09-10 15:50:00,60.66,60.66,60.56,60.58,433727.0,35.3206,35.3206,35.2624,35.274,433727.0
2018-09-11 09:30:00,60.56,60.7,60.28,60.33,280189.0,35.2624,35.3439,35.0993,35.1285,280189.0
2018-09-11 09:40:00,60.33,60.38,60.17,60.24,120406.0,35.1285,35.1576,35.0353,35.0761,120406.0
2018-09-11 09:50:00,60.24,60.24,60.02,60.08,118459.0,35.0761,35.0761,34.948,34.9829,118459.0
2018-09-11 10:00:00,60.08,60.08,59.84,59.86,199397.0,34.9829,34.9829,34.8431,34.8548,199397.0
2018-09-11 10:10:00,59.87,59.92,59.8,59.82,140110.0,34.8606,34.8897,34.8199,34.8315,140110.0
2018-09-11 10:20:00,59.82,59.87,59.72,59.79,239294.0,34.8315,34.8606,34.7733,34.814,239294.0
2018-09-11 10:30:00,59.78,59.8,59.6,59.61,148063.0,34.8082,34.8199,34.7034,34.7092,148063.0
2018-09-11 10:40:00,59.6,59.63,59.51,59.61,148613.0,34.7034,34.7209,34.651,34.7092,148613.0
2018-09-11 10:50:00,59.61,59.63,59.44,59.53,307273.0,34.7092,34.7209,34.6102,34.6626,307273.0
2018-09-11 11:00:00,59.52,59.54,59.43,59.48,143469.0,34.6568,34.6685,34.6044,34.6335,143469.0
2018-09-11 11:10:00,59.48,59.5,59.34,59.42,160886.0,34.6335,34.6452,34.552,34.5986,160886.0
2018-09-11 11:20:00,59.43,59.47,59.34,59.45,109703.0,34.6044,34.6277,34.552,34.6161,109703.0
2018-09-11 11:30:00,59.45,59.5,59.44,59.47,111731.0,34.6161,34.6452,34.6102,34.6277,111731.0
2018-09-11 11:40:00,59.47,59.47,59.39,59.4,110759.0,34.6277,34.6277,34.5811,34.5869,110759.0
2018-09-11 11:50:00,59.41,59.47,59.4,59.43,114282.0,34.5928,34.6277,34.5869,34.6044,114282.0
2018-09-11 12:00:00,59.43,59.51,59.4,59.5,116716.0,34.6044,34.651,34.5869,34.6452,116716.0
2018-09-11 12:10:00,59.5,59.58,59.48,59.57,82888.0,34.6452,34.6918,34.6335,34.6859,82888.0
2018-09-11 12:20:00,59.57,59.57,59.53,59.54,73466.0,34.6859,34.6859,34.6626,34.6685,73466.0
2018-09-11 12:30:00,59.53,59.59,59.48,59.59,112953.0,34.6626,34.6976,34.6335,34.6976,112953.0
2018-09-11 12:40:00,59.59,59.64,59.56,59.58,108931.0,34.6976,34.7267,34.6801,34.6918,108931.0
2018-09-11 12:50:00,59.58,59.68,59.57,59.68,95086.0,34.6918,34.75,34.6859,34.75,95086.0
2018-09-11 13:00:00,59.67,59.7,59.64,59.7,66513.0,34.7442,34.7616,34.7267,34.7616,66513.0
2018-09-11 13:10:00,59.7,59.79,59.67,59.77,114314.0,34.7616,34.814,34.7442,34.8024,114314.0
2018-09-11 13:20:00,59.77,59.82,59.75,59.77,103496.0,34.8024,34.8315,34.7907,34.8024,103496.0
2018-09-11 13:30:00,59.78,59.79,59.7,59.73,91600.0,34.8082,34.814,34.7616,34.7791,91600.0
2018-09-11 13:40:00,59.73,59.79,59.73,59.77,63526.0,34.7791,34.814,34.7791,34.8024,63526.0
2018-09-11 13:50:00,59.77,59.81,59.76,59.8,102697.0,34.8024,34.8257,34.7966,34.8199,102697.0
2018-09-11 14:00:00,59.8,59.87,59.78,59.87,97926.0,34.8199,34.8606,34.8082,34.8606,97926.0
2018-09-11 14:10:00,59.87,59.87,59.79,59.8,131913.0,34.8606,34.8606,34.814,34.8199,131913.0
2018-09-11 14:20:00,59.8,59.81,59.74,59.76,118267.0,34.8199,34.8257,34.7849,34.7966,118267.0
2018-09-11 14:30:00,59.77,59.78,59.74,59.78,111433.0,34.8024,34.8082,34.7849,34.8082,111433.0
2018-09-11 14:40:00,59.78,59.81,59.73,59.79,109433.0,34.8082,34.8257,34.7791,34.814,109433.0
2018-09-11 14:50:00,59.79,59.83,59.77,59.78,104977.0,34.814,34.8373,34.8024,34.8082,104977.0
2018-09-11 15:00:00,59.79,59.81,59.78,59.8,85610.0,34.814,34.8257,34.8082,34.8199,85610.0
2018-09-11 15:10:00,59.8,59.82,59.73,59.76,113883.0,34.8199,34.8315,34.7791,34.7966,113883.0
2018-09-11 15:20:00,59.76,59.76,59.67,59.68,129531.0,34.7966,34.7966,34.7442,34.75,129531.0
2018-09-11 15:30:00,59.67,59.68,59.45,59.45,176718.0,34.7442,34.75,34.6161,34.6161,176718.0
2018-09-11 15:40:00,59.46,59.46,59.38,59.43,233755.0,34.6219,34.6219,34.5753,34.6044,233755.0
2018-09-11 15:50:00,59.42,59.52,59.41,59.48,482973.0,34.5986,34.6568,34.5928,34.6335,482973.0
2018-09-12 09:30:00,59.51,62.18,59.12,62.09,1876556.0,34.651,36.2057,34.4239,36.1533,1876556.0
2018-09-12 09:40:00,62.09,62.39,61.63,61.7,921589.0,36.1533,36.3279,35.8854,35.9262,921589.0
2018-09-12 09:50:00,61.71,62.17,61.51,62.04,480291.0,35.932,36.1998,35.8155,36.1241,480291.0
2018-09-12 10:00:00,62.04,62.5,61.92,62.47,574259.0,36.1241,36.392,36.0543,36.3745,574259.0
2018-09-12 10:10:00,62.46,63.07,62.43,62.94,715975.0,36.3687,36.7239,36.3512,36.6482,715975.0
2018-09-12 10:20:00,62.94,63.55,62.92,63.55,627279.0,36.6482,37.0034,36.6365,37.0034,627279.0
2018-09-12 10:30:00,63.56,63.87,63.46,63.68,789163.0,37.0092,37.1897,36.951,37.0791,789163.0
2018-09-12 10:40:00,63.68,63.89,63.31,63.89,608689.0,37.0791,37.2013,36.8636,37.2013,608689.0
2018-09-12 10:50:00,63.89,64.04,63.7,63.88,712382.0,37.2013,37.2887,37.0907,37.1955,712382.0
2018-09-12 11:00:00,63.88,63.97,63.55,63.58,536910.0,37.1955,37.2479,37.0034,37.0208,536910.0
2018-09-12 11:10:00,63.57,63.66,63.43,63.51,440189.0,37.015,37.0674,36.9335,36.9801,440189.0
2018-09-12 11:20:00,63.52,63.62,63.35,63.43,354028.0,36.9859,37.0441,36.8869,36.9335,354028.0
2018-09-12 11:30:00,63.43,63.64,63.32,63.63,285382.0,36.9335,37.0558,36.8695,37.05,285382.0
2018-09-12 11:40:00,63.63,63.63,63.32,63.58,262143.0,37.05,37.05,36.8695,37.0208,262143.0
2018-09-12 11:50:00,63.58,63.89,63.56,63.83,567572.0,37.0208,37.2013,37.0092,37.1664,567572.0
2018-09-12 12:00:00,63.83,63.89,63.76,63.89,216187.0,37.1664,37.2013,37.1257,37.2013,216187.0
2018-09-12 12:10:00,63.89,63.94,63.7,63.83,218755.0,37.2013,37.2305,37.0907,37.1664,218755.0
2018-09-12 12:20:00,63.83,63.83,63.63,63.73,244488.0,37.1664,37.1664,37.05,37.1082,244488.0
2018-09-12 12:30:00,63.74,63.83,63.51,63.75,277670.0,37.114,37.1664,36.9801,37.1198,277670.0
2018-09-12 12:40:00,63.75,63.8,63.61,63.62,262249.0,37.1198,37.1489,37.0383,37.0441,262249.0
2018-09-12 12:50:00,63.63,63.63,63.41,63.52,205845.0,37.05,37.05,36.9219,36.9859,205845.0
2018-09-12 13:00:00,63.52,63.52,63.28,63.3,181706.0,36.9859,36.9859,36.8462,36.8578,181706.0
2018-09-12 13:10:00,63.29,63.39,63.2,63.39,204686.0,36.852,36.9102,36.7996,36.9102,204686.0
2018-09-12 13:20:00,63.39,63.48,63.26,63.35,136661.0,36.9102,36.9626,36.8345,36.8869,136661.0
2018-09-12 13:30:00,63.36,63.45,63.32,63.38,144763.0,36.8927,36.9451,36.8695,36.9044,144763.0
2018-09-12 13:40:00,63.38,63.41,63.3,63.37,142943.0,36.9044,36.9219,36.8578,36.8986,142943.0
2018-09-12 13:50:00,63.36,63.38,63.23,63.29,231963.0,36.8927,36.9044,36.817,36.852,231963.0
2018-09-12 14:00:00,63.29,63.3,63.12,63.21,193828.0,36.852,36.8578,36.753,36.8054,193828.0
2018-09-12 14:10:00,63.2,63.32,63.19,63.28,238944.0,36.7996,36.8695,36.7938,36.8462,238944.0
2018-09-12 14:20:00,63.28,63.29,63.19,63.24,155136.0,36.8462,36.852,36.7938,36.8229,155136.0
2018-09-12 14:30:00,63.23,63.33,63.23,63.28,184982.0,36.817,36.8753,36.817,36.8462,184982.0
2018-09-12 14:40:00,63.27,63.3,63.19,63.28,135992.0,36.8403,36.8578,36.7938,36.8462,135992.0
2018-09-12 14:50:00,63.29,63.39,63.26,63.29,159690.0,36.852,36.9102,36.8345,36.852,159690.0
2018-09-12 15:00:00,63.28,63.39,63.27,63.37,183892.0,36.8462,36.9102,36.8403,36.8986,183892.0
2018-09-12 15:10:00,63.37,63.48,63.34,63.46,204391.0,36.8986,36.9626,36.8811,36.951,204391.0
2018-09-12 15:20:00,63.46,63.55,63.45,63.53,308886.0,36.951,37.0034,36.9451,36.9917,308886.0
2018-09-12 15:30:00,63.53,63.64,63.51,63.61,284705.0,36.9917,37.0558,36.9801,37.0383,284705.0
2018-09-12 15:40:00,63.62,63.65,63.48,63.52,355106.0,37.0441,37.0616,36.9626,36.9859,355106.0
2018-09-12 15:50:00,63.52,63.54,63.43,63.44,802827.0,36.9859,36.9976,36.9335,36.9393,802827.0
2018-09-13 09:30:00,62.41,62.48,60.78,61.12,662137.0,36.8126,36.8539,35.8511,36.0517,662137.0
2018-09-13 09:40:00,61.13,61.4,60.64,60.86,454357.0,36.0576,36.2169,35.7686,35.8983,454357.0
2018-09-13 09:50:00,60.87,61.24,60.8,61.13,307572.0,35.9042,36.1225,35.8629,36.0576,307572.0
2018-09-13 10:00:00,61.13,61.17,60.87,61.01,219424.0,36.0576,36.0812,35.9042,35.9868,219424.0
2018-09-13 10:10:00,61.01,61.21,61.0,61.19,323306.0,35.9868,36.1048,35.9809,36.093,323306.0
2018-09-13 10:20:00,61.18,61.24,61.02,61.18,409061.0,36.0871,36.1225,35.9927,36.0871,409061.0
2018-09-13 10:30:00,61.19,61.19,60.89,61.07,283808.0,36.093,36.093,35.916,36.0222,283808.0
2018-09-13 10:40:00,61.08,61.14,60.95,61.12,201635.0,36.0281,36.0635,35.9514,36.0517,201635.0
2018-09-13 10:50:00,61.11,61.13,60.95,61.0,227474.0,36.0458,36.0576,35.9514,35.9809,227474.0
2018-09-13 11:00:00,61.0,61.12,60.91,61.06,287051.0,35.9809,36.0517,35.9278,36.0163,287051.0
2018-09-13 11:10:00,61.06,61.27,61.06,61.24,191109.0,36.0163,36.1402,36.0163,36.1225,191109.0
2018-09-13 11:20:00,61.25,61.3,61.14,61.16,107920.0,36.1284,36.1579,36.0635,36.0753,107920.0
2018-09-13 11:30:00,61.16,61.2,61.08,61.13,124617.0,36.0753,36.0989,36.0281,36.0576,124617.0
2018-09-13 11:40:00,61.12,61.13,60.93,60.99,148054.0,36.0517,36.0576,35.9396,35.975,148054.0
2018-09-13 11:50:00,61.0,61.1,61.0,61.05,113343.0,35.9809,36.0399,35.9809,36.0104,113343.0
2018-09-13 12:00:00,61.06,61.1,60.91,60.99,130072.0,36.0163,36.0399,35.9278,35.975,130072.0
2018-09-13 12:10:00,60.99,61.01,60.94,60.95,77168.0,35.975,35.9868,35.9455,35.9514,77168.0
2018-09-13 12:20:00,60.95,61.07,60.94,61.06,138484.0,35.9514,36.0222,35.9455,36.0163,138484.0
2018-09-13 12:30:00,61.06,61.09,60.92,60.92,103294.0,36.0163,36.034,35.9337,35.9337,103294.0
2018-09-13 12:40:00,60.92,60.94,60.84,60.88,72269.0,35.9337,35.9455,35.8865,35.9101,72269.0
2018-09-13 12:50:00,60.88,60.99,60.85,60.99,79464.0,35.9101,35.975,35.8924,35.975,79464.0
2018-09-13 13:00:00,60.98,61.03,60.96,60.98,86457.0,35.9691,35.9986,35.9573,35.9691,86457.0
2018-09-13 13:10:00,60.97,61.02,60.95,60.99,87414.0,35.9632,35.9927,35.9514,35.975,87414.0
2018-09-13 13:20:00,60.99,61.02,60.97,61.0,59603.0,35.975,35.9927,35.9632,35.9809,59603.0
2018-09-13 13:30:00,60.99,61.01,60.93,60.96,89979.0,35.975,35.9868,35.9396,35.9573,89979.0
2018-09-13 13:40:00,60.97,61.04,60.93,61.02,125424.0,35.9632,36.0045,35.9396,35.9927,125424.0
2018-09-13 13:50:00,61.02,61.03,60.98,61.0,74848.0,35.9927,35.9986,35.9691,35.9809,74848.0
2018-09-13 14:00:00,60.99,61.05,60.98,61.01,65855.0,35.975,36.0104,35.9691,35.9868,65855.0
2018-09-13 14:10:00,61.02,61.08,61.0,61.06,89386.0,35.9927,36.0281,35.9809,36.0163,89386.0
2018-09-13 14:20:00,61.06,61.15,61.04,61.13,83856.0,36.0163,36.0694,36.0045,36.0576,83856.0
2018-09-13 14:30:00,61.13,61.22,61.13,61.18,75857.0,36.0576,36.1107,36.0576,36.0871,75857.0
2018-09-13 14:40:00,61.18,61.23,61.18,61.22,66771.0,36.0871,36.1166,36.0871,36.1107,66771.0
2018-09-13 14:50:00,61.21,61.29,61.19,61.26,90978.0,36.1048,36.152,36.093,36.1343,90978.0
2018-09-13 15:00:00,61.26,61.31,61.24,61.29,88874.0,36.1343,36.1638,36.1225,36.152,88874.0
2018-09-13 15:10:00,61.29,61.38,61.28,61.38,166900.0,36.152,36.2051,36.1461,36.2051,166900.0
2018-09-13 15:20:00,61.38,61.43,61.37,61.43,136826.0,36.2051,36.2346,36.1992,36.2346,136826.0
2018-09-13 15:30:00,61.43,61.5,61.42,61.45,207182.0,36.2346,36.2758,36.2287,36.2463,207182.0
2018-09-13 15:40:00,61.45,61.48,61.43,61.45,259627.0,36.2463,36.264,36.2346,36.2463,259627.0
2018-09-13 15:50:00,61.46,61.48,61.43,61.47,441004.0,36.2522,36.264,36.2346,36.2581,441004.0
2018-09-14 09:30:00,61.64,61.67,61.05,61.07,244998.0,36.3584,36.3761,36.0104,36.0222,244998.0
2018-09-14 09:40:00,61.07,61.1,60.74,60.77,176495.0,36.0222,36.0399,35.8276,35.8452,176495.0
2018-09-14 09:50:00,60.76,61.1,60.69,61.1,209224.0,35.8394,36.0399,35.7981,36.0399,209224.0
2018-09-14 10:00:00,61.1,61.13,60.83,60.99,175417.0,36.0399,36.0576,35.8806,35.975,175417.0
2018-09-14 10:10:00,61.0,61.03,60.9,60.98,191138.0,35.9809,35.9986,35.9219,35.9691,191138.0
2018-09-14 10:20:00,60.98,61.06,60.9,60.97,130813.0,35.9691,36.0163,35.9219,35.9632,130813.0
2018-09-14 10:30:00,60.97,61.3,60.79,60.97,569647.0,35.9632,36.1579,35.857,35.9632,569647.0
2018-09-14 10:40:00,60.97,61.22,60.89,61.19,146489.0,35.9632,36.1107,35.916,36.093,146489.0
2018-09-14 10:50:00,61.17,61.4,61.03,61.27,215885.0,36.0812,36.2169,35.9986,36.1402,215885.0
2018-09-14 11:00:00,61.27,61.34,61.14,61.28,114838.0,36.1402,36.1815,36.0635,36.1461,114838.0
2018-09-14 11:10:00,61.29,61.34,61.16,61.22,79230.0,36.152,36.1815,36.0753,36.1107,79230.0
2018-09-14 11:20:00,61.22,61.31,61.14,61.15,109595.0,36.1107,36.1638,36.0635,36.0694,109595.0
2018-09-14 11:30:00,61.15,61.21,61.07,61.18,117123.0,36.0694,36.1048,36.0222,36.0871,117123.0
2018-09-14 11:40:00,61.17,61.22,61.11,61.2,70279.0,36.0812,36.1107,36.0458,36.0989,70279.0
2018-09-14 11:50:00,61.2,61.27,61.16,61.27,88344.0,36.0989,36.1402,36.0753,36.1402,88344.0
2018-09-14 12:00:00,61.26,61.28,61.14,61.25,85817.0,36.1343,36.1461,36.0635,36.1284,85817.0
2018-09-14 12:10:00,61.26,61.28,61.21,61.23,63648.0,36.1343,36.1461,36.1048,36.1166,63648.0
2018-09-14 12:20:00,61.23,61.4,61.22,61.36,109585.0,36.1166,36.2169,36.1107,36.1933,109585.0
2018-09-14 12:30:00,61.37,61.42,61.36,61.4,71238.0,36.1992,36.2287,36.1933,36.2169,71238.0
2018-09-14 12:40:00,61.4,61.47,61.39,61.46,82350.0,36.2169,36.2581,36.211,36.2522,82350.0
2018-09-14 12:50:00,61.46,61.55,61.45,61.53,117014.0,36.2522,36.3053,36.2463,36.2935,117014.0
2018-09-14 13:00:00,61.54,61.62,61.53,61.59,158893.0,36.2994,36.3466,36.2935,36.3289,158893.0
2018-09-14 13:10:00,61.59,61.6,61.46,61.57,144887.0,36.3289,36.3348,36.2522,36.3171,144887.0
2018-09-14 13:20:00,61.57,61.65,61.56,61.64,72878.0,36.3171,36.3643,36.3112,36.3584,72878.0
2018-09-14 13:30:00,61.63,61.65,61.61,61.62,55492.0,36.3525,36.3643,36.3407,36.3466,55492.0
2018-09-14 13:40:00,61.62,61.71,61.62,61.69,110308.0,36.3466,36.3997,36.3466,36.3879,110308.0
2018-09-14 13:50:00,61.68,61.72,61.65,61.69,99419.0,36.382,36.4056,36.3643,36.3879,99419.0
2018-09-14 14:00:00,61.69,61.77,61.69,61.72,128481.0,36.3879,36.4351,36.3879,36.4056,128481.0
2018-09-14 14:10:00,61.71,61.79,61.67,61.75,146981.0,36.3997,36.4469,36.3761,36.4233,146981.0
2018-09-14 14:20:00,61.75,61.8,61.74,61.79,137349.0,36.4233,36.4528,36.4174,36.4469,137349.0
2018-09-14 14:30:00,61.8,62.03,61.8,62.01,334700.0,36.4528,36.5885,36.4528,36.5767,334700.0
2018-09-14 14:40:00,62.01,62.08,61.99,62.04,125195.0,36.5767,36.618,36.5649,36.5944,125195.0
2018-09-14 14:50:00,62.04,62.15,62.01,62.03,101922.0,36.5944,36.6592,36.5767,36.5885,101922.0
2018-09-14 15:00:00,62.03,62.1,61.96,61.98,93415.0,36.5885,36.6298,36.5472,36.559,93415.0
2018-09-14 15:10:00,61.99,62.01,61.95,61.98,69185.0,36.5649,36.5767,36.5413,36.559,69185.0
2018-09-14 15:20:00,61.98,62.04,61.97,62.03,73322.0,36.559,36.5944,36.5531,36.5885,73322.0
2018-09-14 15:30:00,62.03,62.05,61.99,62.04,212922.0,36.5885,36.6003,36.5649,36.5944,212922.0
2018-09-14 15:40:00,62.04,62.08,61.99,62.07,203872.0,36.5944,36.618,36.5649,36.6121,203872.0
2018-09-14 15:50:00,62.07,62.1,62.05,62.07,387104.0,36.6121,36.6298,36.6003,36.6121,387104.0
2018-09-17 09:30:00,62.07,62.49,61.73,62.39,237411.0,36.6121,36.8598,36.4115,36.8008,237411.0
2018-09-17 09:40:00,62.4,62.49,62.18,62.31,141056.0,36.8067,36.8598,36.6769,36.7536,141056.0
2018-09-17 09:50:00,62.3,62.36,62.15,62.36,172768.0,36.7477,36.7831,36.6592,36.7831,172768.0
2018-09-17 10:00:00,62.36,62.53,62.26,62.4,154455.0,36.7831,36.8834,36.7241,36.8067,154455.0
2018-09-17 10:10:00,62.4,62.59,62.29,62.34,157281.0,36.8067,36.9188,36.7418,36.7713,157281.0
2018-09-17 10:20:00,62.34,62.45,62.31,62.39,181767.0,36.7713,36.8362,36.7536,36.8008,181767.0
2018-09-17 10:30:00,62.4,62.48,62.32,62.36,147254.0,36.8067,36.8539,36.7595,36.7831,147254.0
2018-09-17 10:40:00,62.36,62.46,62.31,62.33,124728.0,36.7831,36.8421,36.7536,36.7654,124728.0
2018-09-17 10:50:00,62.34,62.34,62.14,62.31,141698.0,36.7713,36.7713,36.6533,36.7536,141698.0
2018-09-17 11:00:00,62.32,62.36,62.26,62.29,93176.0,36.7595,36.7831,36.7241,36.7418,93176.0
2018-09-17 11:10:00,62.29,62.36,62.18,62.35,115208.0,36.7418,36.7831,36.6769,36.7772,115208.0
2018-09-17 11:20:00,62.35,62.35,62.18,62.2,98934.0,36.7772,36.7772,36.6769,36.6887,98934.0
2018-09-17 11:30:00,62.21,62.3,62.17,62.24,91344.0,36.6946,36.7477,36.671,36.7123,91344.0
2018-09-17 11:40:00,62.24,62.28,62.21,62.26,63724.0,36.7123,36.7359,36.6946,36.7241,63724.0
2018-09-17 11:50:00,62.27,62.36,62.22,62.23,68969.0,36.73,36.7831,36.7005,36.7064,68969.0
2018-09-17 12:00:00,62.23,62.31,62.22,62.28,65979.0,36.7064,36.7536,36.7005,36.7359,65979.0
2018-09-17 12:10:00,62.27,62.3,62.22,62.23,47337.0,36.73,36.7477,36.7005,36.7064,47337.0
2018-09-17 12:20:00,62.23,62.32,62.2,62.31,56700.0,36.7064,36.7595,36.6887,36.7536,56700.0
2018-09-17 12:30:00,62.32,62.36,62.29,62.34,62011.0,36.7595,36.7831,36.7418,36.7713,62011.0
2018-09-17 12:40:00,62.35,62.39,62.29,62.29,63162.0,36.7772,36.8008,36.7418,36.7418,63162.0
2018-09-17 12:50:00,62.29,62.35,62.24,62.35,86492.0,36.7418,36.7772,36.7123,36.7772,86492.0
2018-09-17 13:00:00,62.34,62.42,62.32,62.4,73678.0,36.7713,36.8185,36.7595,36.8067,73678.0
2018-09-17 13:10:00,62.39,62.4,62.35,62.4,59630.0,36.8008,36.8067,36.7772,36.8067,59630.0
2018-09-17 13:20:00,62.4,62.46,62.39,62.46,62673.0,36.8067,36.8421,36.8008,36.8421,62673.0
2018-09-17 13:30:00,62.46,62.55,62.43,62.5,124252.0,36.8421,36.8952,36.8244,36.8657,124252.0
2018-09-17 13:40:00,62.5,62.5,62.44,62.46,54434.0,36.8657,36.8657,36.8303,36.8421,54434.0
2018-09-17 13:50:00,62.46,62.47,62.35,62.41,182314.0,36.8421,36.848,36.7772,36.8126,182314.0
2018-09-17 14:00:00,62.42,62.45,62.32,62.33,77672.0,36.8185,36.8362,36.7595,36.7654,77672.0
2018-09-17 14:10:00,62.33,62.35,62.27,62.32,59761.0,36.7654,36.7772,36.73,36.7595,59761.0
2018-09-17 14:20:00,62.33,62.36,62.28,62.35,56888.0,36.7654,36.7831,36.7359,36.7772,56888.0
2018-09-17 14:30:00,62.35,62.36,62.29,62.29,40137.0,36.7772,36.7831,36.7418,36.7418,40137.0
2018-09-17 14:40:00,62.3,62.35,62.26,62.33,86120.0,36.7477,36.7772,36.7241,36.7654,86120.0
2018-09-17 14:50:00,62.32,62.33,62.27,62.32,62237.0,36.7595,36.7654,36.73,36.7595,62237.0
2018-09-17 15:00:00,62.31,62.37,62.31,62.34,72152.0,36.7536,36.789,36.7536,36.7713,72152.0
2018-09-17 15:10:00,62.34,62.39,62.31,62.36,64834.0,36.7713,36.8008,36.7536,36.7831,64834.0
2018-09-17 15:20:00,62.35,62.43,62.33,62.38,90156.0,36.7772,36.8244,36.7654,36.7949,90156.0
2018-09-17 15:30:00,62.38,62.47,62.37,62.43,123254.0,36.7949,36.848,36.789,36.8244,123254.0
2018-09-17 15:40:00,62.43,62.5,62.39,62.44,253759.0,36.8244,36.8657,36.8008,36.8303,253759.0
2018-09-17 15:50:00,62.43,62.46,62.38,62.44,522459.0,36.8244,36.8421,36.7949,36.8303,522459.0
2018-09-18 09:30:00,62.67,62.75,62.33,62.61,354280.0,36.966,37.0132,36.7654,36.9306,354280.0
2018-09-18 09:40:00,62.59,62.81,62.13,62.15,194512.0,36.9188,37.0485,36.6474,36.6592,194512.0
2018-09-18 09:50:00,62.16,62.24,62.04,62.16,108948.0,36.6651,36.7123,36.5944,36.6651,108948.0
2018-09-18 10:00:00,62.17,62.18,61.89,61.96,212504.0,36.671,36.6769,36.5059,36.5472,212504.0
2018-09-18 10:10:00,61.96,62.11,61.81,62.1,228476.0,36.5472,36.6356,36.4587,36.6298,228476.0
2018-09-18 10:20:00,62.1,62.26,62.09,62.23,158993.0,36.6298,36.7241,36.6239,36.7064,158993.0
2018-09-18 10:30:00,62.24,62.24,62.09,62.1,183120.0,36.7123,36.7123,36.6239,36.6298,183120.0
2018-09-18 10:40:00,62.1,62.14,61.89,61.91,119503.0,36.6298,36.6533,36.5059,36.5177,119503.0
2018-09-18 10:50:00,61.91,62.16,61.9,62.11,94626.0,36.5177,36.6651,36.5118,36.6356,94626.0
2018-09-18 11:00:00,62.1,62.17,61.96,62.14,120155.0,36.6298,36.671,36.5472,36.6533,120155.0
2018-09-18 11:10:00,62.14,62.24,62.11,62.21,122310.0,36.6533,36.7123,36.6356,36.6946,122310.0
2018-09-18 11:20:00,62.21,62.21,61.97,62.01,96347.0,36.6946,36.6946,36.5531,36.5767,96347.0
2018-09-18 11:30:00,62.02,62.07,61.96,62.05,94775.0,36.5826,36.6121,36.5472,36.6003,94775.0
2018-09-18 11:40:00,62.05,62.07,61.97,62.05,53404.0,36.6003,36.6121,36.5531,36.6003,53404.0
2018-09-18 11:50:00,62.05,62.05,61.97,61.99,51313.0,36.6003,36.6003,36.5531,36.5649,51313.0
2018-09-18 12:00:00,61.98,62.06,61.93,62.05,148376.0,36.559,36.6062,36.5295,36.6003,148376.0
2018-09-18 12:10:00,62.05,62.16,62.03,62.14,53160.0,36.6003,36.6651,36.5885,36.6533,53160.0
2018-09-18 12:20:00,62.15,62.15,62.06,62.13,60630.0,36.6592,36.6592,36.6062,36.6474,60630.0
2018-09-18 12:30:00,62.14,62.15,62.08,62.08,79271.0,36.6533,36.6592,36.618,36.618,79271.0
2018-09-18 12:40:00,62.08,62.14,62.04,62.08,60463.0,36.618,36.6533,36.5944,36.618,60463.0
2018-09-18 12:50:00,62.09,62.13,62.08,62.09,56679.0,36.6239,36.6474,36.618,36.6239,56679.0
2018-09-18 13:00:00,62.1,62.16,62.08,62.15,65295.0,36.6298,36.6651,36.618,36.6592,65295.0
2018-09-18 13:10:00,62.15,62.2,62.14,62.19,55461.0,36.6592,36.6887,36.6533,36.6828,55461.0
2018-09-18 13:20:00,62.19,62.21,62.16,62.17,51076.0,36.6828,36.6946,36.6651,36.671,51076.0
2018-09-18 13:30:00,62.16,62.25,62.15,62.22,63819.0,36.6651,36.7182,36.6592,36.7005,63819.0
2018-09-18 13:40:00,62.22,62.22,62.16,62.17,45095.0,36.7005,36.7005,36.6651,36.671,45095.0
2018-09-18 13:50:00,62.17,62.25,62.16,62.24,76898.0,36.671,36.7182,36.6651,36.7123,76898.0
2018-09-18 14:00:00,62.23,62.26,62.21,62.22,51463.0,36.7064,36.7241,36.6946,36.7005,51463.0
2018-09-18 14:10:00,62.22,62.25,62.19,62.23,43911.0,36.7005,36.7182,36.6828,36.7064,43911.0
2018-09-18 14:20:00,62.23,62.24,62.17,62.22,73215.0,36.7064,36.7123,36.671,36.7005,73215.0
2018-09-18 14:30:00,62.22,62.22,62.17,62.18,84520.0,36.7005,36.7005,36.671,36.6769,84520.0
2018-09-18 14:40:00,62.18,62.21,62.13,62.13,56884.0,36.6769,36.6946,36.6474,36.6474,56884.0
2018-09-18 14:50:00,62.14,62.19,62.12,62.19,41112.0,36.6533,36.6828,36.6415,36.6828,41112.0
2018-09-18 15:00:00,62.19,62.19,62.15,62.18,82243.0,36.6828,36.6828,36.6592,36.6769,82243.0
2018-09-18 15:10:00,62.18,62.23,62.16,62.2,78838.0,36.6769,36.7064,36.6651,36.6887,78838.0
2018-09-18 15:20:00,62.21,62.3,62.2,62.23,113266.0,36.6946,36.7477,36.6887,36.7064,113266.0
2018-09-18 15:30:00,62.23,62.26,62.18,62.2,97836.0,36.7064,36.7241,36.6769,36.6887,97836.0
2018-09-18 15:40:00,62.2,62.23,62.15,62.2,127686.0,36.6887,36.7064,36.6592,36.6887,127686.0
2018-09-18 15:50:00,62.19,62.24,62.14,62.15,350178.0,36.6828,36.7123,36.6533,36.6592,350178.0
2018-09-19 09:30:00,61.88,62.67,61.87,62.64,258256.0,36.5,36.966,36.4941,36.9483,258256.0
2018-09-19 09:40:00,62.64,62.7,62.41,62.51,139818.0,36.9483,36.9837,36.8126,36.8716,139818.0
2018-09-19 09:50:00,62.51,62.59,62.26,62.34,122709.0,36.8716,36.9188,36.7241,36.7713,122709.0
2018-09-19 10:00:00,62.35,62.36,62.12,62.3,144542.0,36.7772,36.7831,36.6415,36.7477,144542.0
2018-09-19 10:10:00,62.31,62.53,62.3,62.51,107577.0,36.7536,36.8834,36.7477,36.8716,107577.0
2018-09-19 10:20:00,62.51,62.53,62.27,62.29,71030.0,36.8716,36.8834,36.73,36.7418,71030.0
2018-09-19 10:30:00,62.28,62.29,62.07,62.13,88051.0,36.7359,36.7418,36.6121,36.6474,88051.0
2018-09-19 10:40:00,62.14,62.21,62.09,62.15,51571.0,36.6533,36.6946,36.6239,36.6592,51571.0
2018-09-19 10:50:00,62.14,62.34,62.14,62.26,78515.0,36.6533,36.7713,36.6533,36.7241,78515.0
2018-09-19 11:00:00,62.25,62.41,62.25,62.29,127608.0,36.7182,36.8126,36.7182,36.7418,127608.0
2018-09-19 11:10:00,62.29,62.31,62.11,62.14,55543.0,36.7418,36.7536,36.6356,36.6533,55543.0
2018-09-19 11:20:00,62.15,62.17,62.05,62.12,57616.0,36.6592,36.671,36.6003,36.6415,57616.0
2018-09-19 11:30:00,62.12,62.2,62.07,62.2,59703.0,36.6415,36.6887,36.6121,36.6887,59703.0
2018-09-19 11:40:00,62.2,62.31,62.19,62.28,79536.0,36.6887,36.7536,36.6828,36.7359,79536.0
2018-09-19 11:50:00,62.27,62.3,62.17,62.2,103649.0,36.73,36.7477,36.671,36.6887,103649.0
2018-09-19 12:00:00,62.21,62.27,62.21,62.22,39021.0,36.6946,36.73,36.6946,36.7005,39021.0
2018-09-19 12:10:00,62.22,62.24,62.07,62.08,71272.0,36.7005,36.7123,36.6121,36.618,71272.0
2018-09-19 12:20:00,62.09,62.12,62.04,62.09,70147.0,36.6239,36.6415,36.5944,36.6239,70147.0
2018-09-19 12:30:00,62.09,62.13,62.05,62.08,64553.0,36.6239,36.6474,36.6003,36.618,64553.0
2018-09-19 12:40:00,62.08,62.11,62.07,62.08,68250.0,36.618,36.6356,36.6121,36.618,68250.0
2018-09-19 12:50:00,62.08,62.1,62.01,62.02,42943.0,36.618,36.6298,36.5767,36.5826,42943.0
2018-09-19 13:00:00,62.02,62.03,61.81,61.83,159128.0,36.5826,36.5885,36.4587,36.4705,159128.0
2018-09-19 13:10:00,61.83,61.92,61.81,61.9,51447.0,36.4705,36.5236,36.4587,36.5118,51447.0
2018-09-19 13:20:00,61.9,61.93,61.85,61.89,62329.0,36.5118,36.5295,36.4823,36.5059,62329.0
2018-09-19 13:30:00,61.9,61.91,61.8,61.83,90984.0,36.5118,36.5177,36.4528,36.4705,90984.0
2018-09-19 13:40:00,61.83,61.88,61.71,61.71,88882.0,36.4705,36.5,36.3997,36.3997,88882.0
2018-09-19 13:50:00,61.71,61.71,61.35,61.37,236534.0,36.3997,36.3997,36.1874,36.1992,236534.0
2018-09-19 14:00:00,61.38,61.72,61.35,61.65,133649.0,36.2051,36.4056,36.1874,36.3643,133649.0
2018-09-19 14:10:00,61.66,61.71,61.6,61.69,48408.0,36.3702,36.3997,36.3348,36.3879,48408.0
2018-09-19 14:20:00,61.69,61.7,61.63,61.63,46377.0,36.3879,36.3938,36.3525,36.3525,46377.0
2018-09-19 14:30:00,61.63,61.71,61.63,61.67,46040.0,36.3525,36.3997,36.3525,36.3761,46040.0
2018-09-19 14:40:00,61.67,61.8,61.67,61.78,102542.0,36.3761,36.4528,36.3761,36.441,102542.0
2018-09-19 14:50:00,61.77,61.78,61.72,61.77,26709.0,36.4351,36.441,36.4056,36.4351,26709.0
2018-09-19 15:00:00,61.78,61.8,61.73,61.77,65200.0,36.441,36.4528,36.4115,36.4351,65200.0
2018-09-19 15:10:00,61.78,61.78,61.73,61.75,44468.0,36.441,36.441,36.4115,36.4233,44468.0
2018-09-19 15:20:00,61.76,61.83,61.75,61.8,47216.0,36.4292,36.4705,36.4233,36.4528,47216.0
2018-09-19 15:30:00,61.79,61.85,61.77,61.79,81951.0,36.4469,36.4823,36.4351,36.4469,81951.0
2018-09-19 15:40:00,61.78,61.84,61.75,61.82,103650.0,36.441,36.4764,36.4233,36.4646,103650.0
2018-09-19 15:50:00,61.82,61.85,61.79,61.83,237256.0,36.4646,36.4823,36.4469,36.4705,237256.0
2018-09-20 09:30:00,62.0,62.5,62.0,62.36,251277.0,36.5708,36.8657,36.5708,36.7831,251277.0
2018-09-20 09:40:00,62.37,62.4,61.94,62.08,181698.0,36.789,36.8067,36.5354,36.618,181698.0
2018-09-20 09:50:00,62.08,62.12,61.96,62.01,130247.0,36.618,36.6415,36.5472,36.5767,130247.0
2018-09-20 10:00:00,62.03,62.08,61.77,61.85,84510.0,36.5885,36.618,36.4351,36.4823,84510.0
2018-09-20 10:10:00,61.86,62.01,61.81,61.96,73885.0,36.4882,36.5767,36.4587,36.5472,73885.0
2018-09-20 10:20:00,61.97,62.06,61.92,62.05,77233.0,36.5531,36.6062,36.5236,36.6003,77233.0
2018-09-20 10:30:00,62.06,62.12,61.89,62.03,162183.0,36.6062,36.6415,36.5059,36.5885,162183.0
2018-09-20 10:40:00,62.03,62.12,61.83,61.85,66091.0,36.5885,36.6415,36.4705,36.4823,66091.0
2018-09-20 10:50:00,61.84,61.96,61.83,61.91,68135.0,36.4764,36.5472,36.4705,36.5177,68135.0
2018-09-20 11:00:00,61.89,61.9,61.69,61.81,110838.0,36.5059,36.5118,36.3879,36.4587,110838.0
2018-09-20 11:10:00,61.82,62.02,61.81,61.99,86790.0,36.4646,36.5826,36.4587,36.5649,86790.0
2018-09-20 11:20:00,61.98,62.16,61.97,62.11,160001.0,36.559,36.6651,36.5531,36.6356,160001.0
2018-09-20 11:30:00,62.12,62.16,62.04,62.12,64896.0,36.6415,36.6651,36.5944,36.6415,64896.0
2018-09-20 11:40:00,62.12,62.14,62.02,62.12,56867.0,36.6415,36.6533,36.5826,36.6415,56867.0
2018-09-20 11:50:00,62.11,62.19,62.09,62.19,74202.0,36.6356,36.6828,36.6239,36.6828,74202.0
2018-09-20 12:00:00,62.2,62.23,62.12,62.12,91724.0,36.6887,36.7064,36.6415,36.6415,91724.0
2018-09-20 12:10:00,62.12,62.15,62.1,62.15,51024.0,36.6415,36.6592,36.6298,36.6592,51024.0
2018-09-20 12:20:00,62.14,62.14,62.1,62.11,40486.0,36.6533,36.6533,36.6298,36.6356,40486.0
2018-09-20 12:30:00,62.11,62.15,62.07,62.09,67531.0,36.6356,36.6592,36.6121,36.6239,67531.0
2018-09-20 12:40:00,62.08,62.21,62.07,62.19,49012.0,36.618,36.6946,36.6121,36.6828,49012.0
2018-09-20 12:50:00,62.19,62.23,62.14,62.17,67091.0,36.6828,36.7064,36.6533,36.671,67091.0
2018-09-20 13:00:00,62.18,62.26,62.18,62.24,44689.0,36.6769,36.7241,36.6769,36.7123,44689.0
2018-09-20 13:10:00,62.24,62.29,62.17,62.2,36821.0,36.7123,36.7418,36.671,36.6887,36821.0
2018-09-20 13:20:00,62.21,62.24,62.12,62.14,51205.0,36.6946,36.7123,36.6415,36.6533,51205.0
2018-09-20 13:30:00,62.14,62.15,62.05,62.07,56007.0,36.6533,36.6592,36.6003,36.6121,56007.0
2018-09-20 13:40:00,62.07,62.1,62.02,62.1,70252.0,36.6121,36.6298,36.5826,36.6298,70252.0
2018-09-20 13:50:00,62.09,62.1,62.05,62.05,47647.0,36.6239,36.6298,36.6003,36.6003,47647.0
2018-09-20 14:00:00,62.06,62.1,62.03,62.07,67338.0,36.6062,36.6298,36.5885,36.6121,67338.0
2018-09-20 14:10:00,62.07,62.2,62.07,62.19,58154.0,36.6121,36.6887,36.6121,36.6828,58154.0
2018-09-20 14:20:00,62.18,62.22,62.15,62.21,64839.0,36.6769,36.7005,36.6592,36.6946,64839.0
2018-09-20 14:30:00,62.21,62.21,62.17,62.17,73130.0,36.6946,36.6946,36.671,36.671,73130.0
2018-09-20 14:40:00,62.18,62.18,62.11,62.13,72428.0,36.6769,36.6769,36.6356,36.6474,72428.0
2018-09-20 14:50:00,62.12,62.16,62.1,62.13,63975.0,36.6415,36.6651,36.6298,36.6474,63975.0
2018-09-20 15:00:00,62.13,62.14,62.06,62.11,91076.0,36.6474,36.6533,36.6062,36.6356,91076.0
2018-09-20 15:10:00,62.11,62.23,62.08,62.22,154711.0,36.6356,36.7064,36.618,36.7005,154711.0
2018-09-20 15:20:00,62.22,62.28,62.19,62.23,90999.0,36.7005,36.7359,36.6828,36.7064,90999.0
2018-09-20 15:30:00,62.23,62.33,62.2,62.29,143784.0,36.7064,36.7654,36.6887,36.7418,143784.0
2018-09-20 15:40:00,62.29,62.38,62.27,62.32,181420.0,36.7418,36.7949,36.73,36.7595,181420.0
2018-09-20 15:50:00,62.32,62.33,62.23,62.26,429435.0,36.7595,36.7654,36.7064,36.7241,429435.0
2018-09-21 09:30:00,62.45,62.48,62.2,62.29,2394726.0,36.8362,36.8539,36.6887,36.7418,2394726.0
2018-09-21 09:40:00,62.27,62.53,62.22,62.27,130483.0,36.73,36.8834,36.7005,36.73,130483.0
2018-09-21 09:50:00,62.25,62.4,62.15,62.37,87364.0,36.7182,36.8067,36.6592,36.789,87364.0
2018-09-21 10:00:00,62.33,62.46,62.31,62.44,74652.0,36.7654,36.8421,36.7536,36.8303,74652.0
2018-09-21 10:10:00,62.45,62.64,62.45,62.49,104224.0,36.8362,36.9483,36.8362,36.8598,104224.0
2018-09-21 10:20:00,62.46,62.57,62.4,62.5,102788.0,36.8421,36.907,36.8067,36.8657,102788.0
2018-09-21 10:30:00,62.51,62.55,62.41,62.42,82979.0,36.8716,36.8952,36.8126,36.8185,82979.0
2018-09-21 10:40:00,62.42,62.56,62.36,62.37,92085.0,36.8185,36.9011,36.7831,36.789,92085.0
2018-09-21 10:50:00,62.38,62.5,62.35,62.46,83759.0,36.7949,36.8657,36.7772,36.8421,83759.0
2018-09-21 11:00:00,62.46,62.52,62.39,62.4,76745.0,36.8421,36.8775,36.8008,36.8067,76745.0
2018-09-21 11:10:00,62.41,62.43,62.33,62.41,87846.0,36.8126,36.8244,36.7654,36.8126,87846.0
2018-09-21 11:20:00,62.41,62.44,62.23,62.3,66365.0,36.8126,36.8303,36.7064,36.7477,66365.0
2018-09-21 11:30:00,62.29,62.35,62.21,62.22,140094.0,36.7418,36.7772,36.6946,36.7005,140094.0
2018-09-21 11:40:00,62.21,62.3,62.17,62.25,307343.0,36.6946,36.7477,36.671,36.7182,307343.0
2018-09-21 11:50:00,62.25,62.36,62.24,62.31,71844.0,36.7182,36.7831,36.7123,36.7536,71844.0
2018-09-21 12:00:00,62.31,62.32,62.24,62.24,44740.0,36.7536,36.7595,36.7123,36.7123,44740.0
2018-09-21 12:10:00,62.24,62.3,62.23,62.25,47937.0,36.7123,36.7477,36.7064,36.7182,47937.0
2018-09-21 12:20:00,62.25,62.3,62.18,62.29,64430.0,36.7182,36.7477,36.6769,36.7418,64430.0
2018-09-21 12:30:00,62.29,62.39,62.28,62.38,60696.0,36.7418,36.8008,36.7359,36.7949,60696.0
2018-09-21 12:40:00,62.38,62.41,62.24,62.25,53603.0,36.7949,36.8126,36.7123,36.7182,53603.0
2018-09-21 12:50:00,62.24,62.29,62.22,62.29,102384.0,36.7123,36.7418,36.7005,36.7418,102384.0
2018-09-21 13:00:00,62.28,62.33,62.25,62.25,63642.0,36.7359,36.7654,36.7182,36.7182,63642.0
2018-09-21 13:10:00,62.25,62.3,62.21,62.3,40028.0,36.7182,36.7477,36.6946,36.7477,40028.0
2018-09-21 13:20:00,62.31,62.37,62.29,62.35,49593.0,36.7536,36.789,36.7418,36.7772,49593.0
2018-09-21 13:30:00,62.34,62.4,62.33,62.35,43703.0,36.7713,36.8067,36.7654,36.7772,43703.0
2018-09-21 13:40:00,62.36,62.37,62.31,62.31,40669.0,36.7831,36.789,36.7536,36.7536,40669.0
2018-09-21 13:50:00,62.32,62.33,62.25,62.32,53291.0,36.7595,36.7654,36.7182,36.7595,53291.0
2018-09-21 14:00:00,62.32,62.43,62.32,62.39,49574.0,36.7595,36.8244,36.7595,36.8008,49574.0
2018-09-21 14:10:00,62.38,62.44,62.37,62.43,51792.0,36.7949,36.8303,36.789,36.8244,51792.0
2018-09-21 14:20:00,62.44,62.45,62.27,62.29,97761.0,36.8303,36.8362,36.73,36.7418,97761.0
2018-09-21 14:30:00,62.29,62.37,62.28,62.32,59179.0,36.7418,36.789,36.7359,36.7595,59179.0
2018-09-21 14:40:00,62.32,62.33,62.28,62.3,65566.0,36.7595,36.7654,36.7359,36.7477,65566.0
2018-09-21 14:50:00,62.3,62.31,62.24,62.25,103842.0,36.7477,36.7536,36.7123,36.7182,103842.0
2018-09-21 15:00:00,62.25,62.28,62.22,62.28,115815.0,36.7182,36.7359,36.7005,36.7359,115815.0
2018-09-21 15:10:00,62.29,62.29,62.22,62.28,117765.0,36.7418,36.7418,36.7005,36.7359,117765.0
2018-09-21 15:20:00,62.28,62.36,62.26,62.31,146044.0,36.7359,36.7831,36.7241,36.7536,146044.0
2018-09-21 15:30:00,62.32,62.49,62.31,62.45,205461.0,36.7595,36.8598,36.7536,36.8362,205461.0
2018-09-21 15:40:00,62.46,62.6,62.45,62.6,308387.0,36.8421,36.9247,36.8362,36.9247,308387.0
2018-09-21 15:50:00,62.59,62.65,62.54,62.55,627042.0,36.9188,36.9542,36.8893,36.8952,627042.0
2018-09-24 09:30:00,62.06,62.49,61.96,61.96,210369.0,36.6062,36.8598,36.5472,36.5472,210369.0
2018-09-24 09:40:00,61.96,62.0,61.52,61.57,140308.0,36.5472,36.5708,36.2876,36.3171,140308.0
2018-09-24 09:50:00,61.59,61.61,61.38,61.46,163206.0,36.3289,36.3407,36.2051,36.2522,163206.0
2018-09-24 10:00:00,61.44,61.56,61.37,61.52,166313.0,36.2404,36.3112,36.1992,36.2876,166313.0
2018-09-24 10:10:00,61.51,61.7,61.5,61.66,116589.0,36.2817,36.3938,36.2758,36.3702,116589.0
2018-09-24 10:20:00,61.66,61.76,61.49,61.52,103807.0,36.3702,36.4292,36.2699,36.2876,103807.0
2018-09-24 10:30:00,61.51,61.63,61.38,61.38,175953.0,36.2817,36.3525,36.2051,36.2051,175953.0
2018-09-24 10:40:00,61.37,61.45,61.27,61.35,152732.0,36.1992,36.2463,36.1402,36.1874,152732.0
2018-09-24 10:50:00,61.34,61.42,61.23,61.39,123711.0,36.1815,36.2287,36.1166,36.211,123711.0
2018-09-24 11:00:00,61.39,61.56,61.38,61.55,120720.0,36.211,36.3112,36.2051,36.3053,120720.0
2018-09-24 11:10:00,61.55,61.58,61.46,61.48,71018.0,36.3053,36.323,36.2522,36.264,71018.0
2018-09-24 11:20:00,61.47,61.56,61.43,61.49,88237.0,36.2581,36.3112,36.2346,36.2699,88237.0
2018-09-24 11:30:00,61.49,61.49,61.35,61.37,57435.0,36.2699,36.2699,36.1874,36.1992,57435.0
2018-09-24 11:40:00,61.36,61.47,61.27,61.38,85951.0,36.1933,36.2581,36.1402,36.2051,85951.0
2018-09-24 11:50:00,61.39,61.4,61.18,61.19,66901.0,36.211,36.2169,36.0871,36.093,66901.0
2018-09-24 12:00:00,61.2,61.28,61.15,61.21,104643.0,36.0989,36.1461,36.0694,36.1048,104643.0
2018-09-24 12:10:00,61.22,61.22,61.13,61.17,56740.0,36.1107,36.1107,36.0576,36.0812,56740.0
2018-09-24 12:20:00,61.17,61.21,61.1,61.12,76378.0,36.0812,36.1048,36.0399,36.0517,76378.0
2018-09-24 12:30:00,61.12,61.17,61.11,61.17,60393.0,36.0517,36.0812,36.0458,36.0812,60393.0
2018-09-24 12:40:00,61.17,61.17,61.02,61.13,101063.0,36.0812,36.0812,35.9927,36.0576,101063.0
2018-09-24 12:50:00,61.13,61.21,61.12,61.16,46114.0,36.0576,36.1048,36.0517,36.0753,46114.0
2018-09-24 13:00:00,61.16,61.18,61.14,61.16,69269.0,36.0753,36.0871,36.0635,36.0753,69269.0
2018-09-24 13:10:00,61.16,61.19,61.07,61.1,61976.0,36.0753,36.093,36.0222,36.0399,61976.0
2018-09-24 13:20:00,61.1,61.2,61.09,61.18,56621.0,36.0399,36.0989,36.034,36.0871,56621.0
2018-09-24 13:30:00,61.18,61.22,61.15,61.18,51253.0,36.0871,36.1107,36.0694,36.0871,51253.0
2018-09-24 13:40:00,61.18,61.18,61.12,61.17,70611.0,36.0871,36.0871,36.0517,36.0812,70611.0
2018-09-24 13:50:00,61.17,61.18,61.13,61.15,55904.0,36.0812,36.0871,36.0576,36.0694,55904.0
2018-09-24 14:00:00,61.15,61.23,61.14,61.19,89991.0,36.0694,36.1166,36.0635,36.093,89991.0
2018-09-24 14:10:00,61.19,61.2,61.16,61.19,80103.0,36.093,36.0989,36.0753,36.093,80103.0
2018-09-24 14:20:00,61.18,61.23,61.11,61.12,75031.0,36.0871,36.1166,36.0458,36.0517,75031.0
2018-09-24 14:30:00,61.13,61.22,61.12,61.19,37617.0,36.0576,36.1107,36.0517,36.093,37617.0
2018-09-24 14:40:00,61.19,61.22,61.17,61.19,60032.0,36.093,36.1107,36.0812,36.093,60032.0
2018-09-24 14:50:00,61.2,61.25,61.18,61.23,69449.0,36.0989,36.1284,36.0871,36.1166,69449.0
2018-09-24 15:00:00,61.23,61.23,61.16,61.17,66475.0,36.1166,36.1166,36.0753,36.0812,66475.0
2018-09-24 15:10:00,61.17,61.18,61.12,61.16,82429.0,36.0812,36.0871,36.0517,36.0753,82429.0
2018-09-24 15:20:00,61.16,61.21,61.15,61.2,77584.0,36.0753,36.1048,36.0694,36.0989,77584.0
2018-09-24 15:30:00,61.2,61.2,61.05,61.09,206892.0,36.0989,36.0989,36.0104,36.034,206892.0
2018-09-24 15:40:00,61.08,61.22,61.04,61.12,296948.0,36.0281,36.1107,36.0045,36.0517,296948.0
2018-09-24 15:50:00,61.12,61.15,61.03,61.08,491119.0,36.0517,36.0694,35.9986,36.0281,491119.0
2018-09-25 09:30:00,61.6,61.81,61.09,61.21,380920.0,36.3348,36.4587,36.034,36.1048,380920.0
2018-09-25 09:40:00,61.23,61.31,61.07,61.08,117651.0,36.1166,36.1638,36.0222,36.0281,117651.0
2018-09-25 09:50:00,61.09,61.12,60.84,61.11,164633.0,36.034,36.0517,35.8865,36.0458,164633.0
2018-09-25 10:00:00,61.13,61.26,61.08,61.21,122901.0,36.0576,36.1343,36.0281,36.1048,122901.0
2018-09-25 10:10:00,61.22,61.39,61.18,61.3,151546.0,36.1107,36.211,36.0871,36.1579,151546.0
2018-09-25 10:20:00,61.31,61.42,61.2,61.23,135120.0,36.1638,36.2287,36.0989,36.1166,135120.0
2018-09-25 10:30:00,61.22,61.34,61.13,61.26,117556.0,36.1107,36.1815,36.0576,36.1343,117556.0
2018-09-25 10:40:00,61.26,61.39,61.22,61.37,79938.0,36.1343,36.211,36.1107,36.1992,79938.0
2018-09-25 10:50:00,61.38,61.41,61.3,61.36,101368.0,36.2051,36.2228,36.1579,36.1933,101368.0
2018-09-25 11:00:00,61.36,61.49,61.3,61.48,96084.0,36.1933,36.2699,36.1579,36.264,96084.0
2018-09-25 11:10:00,61.5,61.52,61.36,61.44,93142.0,36.2758,36.2876,36.1933,36.2404,93142.0
2018-09-25 11:20:00,61.45,61.51,61.37,61.5,82598.0,36.2463,36.2817,36.1992,36.2758,82598.0
2018-09-25 11:30:00,61.5,61.54,61.44,61.53,140425.0,36.2758,36.2994,36.2404,36.2935,140425.0
2018-09-25 11:40:00,61.53,61.53,61.41,61.46,91811.0,36.2935,36.2935,36.2228,36.2522,91811.0
2018-09-25 11:50:00,61.46,61.47,61.32,61.38,98756.0,36.2522,36.2581,36.1697,36.2051,98756.0
2018-09-25 12:00:00,61.38,61.42,61.24,61.24,76766.0,36.2051,36.2287,36.1225,36.1225,76766.0
2018-09-25 12:10:00,61.24,61.25,61.14,61.15,78636.0,36.1225,36.1284,36.0635,36.0694,78636.0
2018-09-25 12:20:00,61.15,61.15,61.02,61.1,83314.0,36.0694,36.0694,35.9927,36.0399,83314.0
2018-09-25 12:30:00,61.1,61.11,61.05,61.08,57574.0,36.0399,36.0458,36.0104,36.0281,57574.0
2018-09-25 12:40:00,61.08,61.09,60.98,61.02,65600.0,36.0281,36.034,35.9691,35.9927,65600.0
2018-09-25 12:50:00,61.01,61.06,61.01,61.02,42630.0,35.9868,36.0163,35.9868,35.9927,42630.0
2018-09-25 13:00:00,61.02,61.02,60.95,60.97,53187.0,35.9927,35.9927,35.9514,35.9632,53187.0
2018-09-25 13:10:00,60.97,61.03,60.97,60.99,50455.0,35.9632,35.9986,35.9632,35.975,50455.0
2018-09-25 13:20:00,61.0,61.05,60.98,60.99,49066.0,35.9809,36.0104,35.9691,35.975,49066.0
2018-09-25 13:30:00,61.0,61.01,60.92,60.97,81246.0,35.9809,35.9868,35.9337,35.9632,81246.0
2018-09-25 13:40:00,60.97,60.99,60.89,60.97,71736.0,35.9632,35.975,35.916,35.9632,71736.0
2018-09-25 13:50:00,60.96,60.96,60.91,60.94,50012.0,35.9573,35.9573,35.9278,35.9455,50012.0
2018-09-25 14:00:00,60.95,61.0,60.88,60.97,67833.0,35.9514,35.9809,35.9101,35.9632,67833.0
2018-09-25 14:10:00,60.97,61.01,60.93,61.0,54813.0,35.9632,35.9868,35.9396,35.9809,54813.0
2018-09-25 14:20:00,61.01,61.03,60.95,60.97,50915.0,35.9868,35.9986,35.9514,35.9632,50915.0
2018-09-25 14:30:00,60.97,60.97,60.81,60.81,93592.0,35.9632,35.9632,35.8688,35.8688,93592.0
2018-09-25 14:40:00,60.81,60.84,60.76,60.83,67542.0,35.8688,35.8865,35.8394,35.8806,67542.0
2018-09-25 14:50:00,60.83,60.89,60.8,60.89,205588.0,35.8806,35.916,35.8629,35.916,205588.0
2018-09-25 15:00:00,60.89,60.91,60.85,60.88,58552.0,35.916,35.9278,35.8924,35.9101,58552.0
2018-09-25 15:10:00,60.88,60.89,60.81,60.82,43646.0,35.9101,35.916,35.8688,35.8747,43646.0
2018-09-25 15:20:00,60.82,60.89,60.81,60.87,75865.0,35.8747,35.916,35.8688,35.9042,75865.0
2018-09-25 15:30:00,60.87,60.92,60.83,60.85,101434.0,35.9042,35.9337,35.8806,35.8924,101434.0
2018-09-25 15:40:00,60.84,60.85,60.73,60.81,175662.0,35.8865,35.8924,35.8217,35.8688,175662.0
2018-09-25 15:50:00,60.8,60.81,60.68,60.72,481755.0,35.8629,35.8688,35.7922,35.8158,481755.0
2018-09-26 09:30:00,61.03,61.11,60.75,61.06,187527.0,35.9986,36.0458,35.8335,36.0163,187527.0
2018-09-26 09:40:00,61.09,61.25,60.92,61.03,155021.0,36.034,36.1284,35.9337,35.9986,155021.0
2018-09-26 09:50:00,61.03,61.12,61.01,61.04,85827.0,35.9986,36.0517,35.9868,36.0045,85827.0
2018-09-26 10:00:00,61.05,61.17,61.03,61.12,107121.0,36.0104,36.0812,35.9986,36.0517,107121.0
2018-09-26 10:10:00,61.12,61.25,61.05,61.09,137582.0,36.0517,36.1284,36.0104,36.034,137582.0
2018-09-26 10:20:00,61.1,61.18,61.06,61.09,72231.0,36.0399,36.0871,36.0163,36.034,72231.0
2018-09-26 10:30:00,61.09,61.22,61.01,61.19,88262.0,36.034,36.1107,35.9868,36.093,88262.0
2018-09-26 10:40:00,61.17,61.27,61.06,61.12,112385.0,36.0812,36.1402,36.0163,36.0517,112385.0
2018-09-26 10:50:00,61.13,61.24,61.13,61.2,64970.0,36.0576,36.1225,36.0576,36.0989,64970.0
2018-09-26 11:00:00,61.19,61.25,61.18,61.21,46359.0,36.093,36.1284,36.0871,36.1048,46359.0
2018-09-26 11:10:00,61.2,61.28,61.16,61.26,91052.0,36.0989,36.1461,36.0753,36.1343,91052.0
2018-09-26 11:20:00,61.26,61.29,61.2,61.23,82612.0,36.1343,36.152,36.0989,36.1166,82612.0
2018-09-26 11:30:00,61.23,61.28,61.2,61.21,76855.0,36.1166,36.1461,36.0989,36.1048,76855.0
2018-09-26 11:40:00,61.21,61.22,61.12,61.15,54899.0,36.1048,36.1107,36.0517,36.0694,54899.0
2018-09-26 11:50:00,61.15,61.19,61.09,61.1,53953.0,36.0694,36.093,36.034,36.0399,53953.0
2018-09-26 12:00:00,61.09,61.13,61.05,61.07,32002.0,36.034,36.0576,36.0104,36.0222,32002.0
2018-09-26 12:10:00,61.07,61.07,61.03,61.05,33955.0,36.0222,36.0222,35.9986,36.0104,33955.0
2018-09-26 12:20:00,61.06,61.06,61.01,61.03,40508.0,36.0163,36.0163,35.9868,35.9986,40508.0
2018-09-26 12:30:00,61.04,61.15,61.03,61.13,46529.0,36.0045,36.0694,35.9986,36.0576,46529.0
2018-09-26 12:40:00,61.13,61.14,61.07,61.08,47361.0,36.0576,36.0635,36.0222,36.0281,47361.0
2018-09-26 12:50:00,61.08,61.1,61.03,61.03,49260.0,36.0281,36.0399,35.9986,35.9986,49260.0
2018-09-26 13:00:00,61.04,61.05,60.98,60.98,54759.0,36.0045,36.0104,35.9691,35.9691,54759.0
2018-09-26 13:10:00,60.98,61.0,60.93,60.99,53380.0,35.9691,35.9809,35.9396,35.975,53380.0
2018-09-26 13:20:00,60.98,61.07,60.96,61.04,72153.0,35.9691,36.0222,35.9573,36.0045,72153.0
2018-09-26 13:30:00,61.05,61.08,61.01,61.08,67839.0,36.0104,36.0281,35.9868,36.0281,67839.0
2018-09-26 13:40:00,61.09,61.13,61.06,61.08,47799.0,36.034,36.0576,36.0163,36.0281,47799.0
2018-09-26 13:50:00,61.07,61.08,60.99,61.01,48423.0,36.0222,36.0281,35.975,35.9868,48423.0
2018-09-26 14:00:00,61.01,61.21,61.01,61.04,77562.0,35.9868,36.1048,35.9868,36.0045,77562.0
2018-09-26 14:10:00,61.03,61.05,60.94,60.95,76818.0,35.9986,36.0104,35.9455,35.9514,76818.0
2018-09-26 14:20:00,60.95,60.97,60.84,60.89,71776.0,35.9514,35.9632,35.8865,35.916,71776.0
2018-09-26 14:30:00,60.89,60.94,60.88,60.92,68410.0,35.916,35.9455,35.9101,35.9337,68410.0
2018-09-26 14:40:00,60.93,60.96,60.91,60.94,88099.0,35.9396,35.9573,35.9278,35.9455,88099.0
2018-09-26 14:50:00,60.95,61.01,60.93,61.0,63320.0,35.9514,35.9868,35.9396,35.9809,63320.0
2018-09-26 15:00:00,61.0,61.0,60.87,60.97,64433.0,35.9809,35.9809,35.9042,35.9632,64433.0
2018-09-26 15:10:00,60.96,61.0,60.93,61.0,65224.0,35.9573,35.9809,35.9396,35.9809,65224.0
2018-09-26 15:20:00,60.99,61.03,60.98,61.0,125828.0,35.975,35.9986,35.9691,35.9809,125828.0
2018-09-26 15:30:00,60.99,61.02,60.9,60.91,139287.0,35.975,35.9927,35.9219,35.9278,139287.0
2018-09-26 15:40:00,60.91,60.91,60.74,60.87,207470.0,35.9278,35.9278,35.8276,35.9042,207470.0
2018-09-26 15:50:00,60.87,60.91,60.78,60.82,621315.0,35.9042,35.9278,35.8511,35.8747,621315.0
2018-09-27 09:30:00,60.79,61.03,60.63,60.83,164637.0,35.857,35.9986,35.7627,35.8806,164637.0
2018-09-27 09:40:00,60.84,60.94,60.64,60.9,66068.0,35.8865,35.9455,35.7686,35.9219,66068.0
2018-09-27 09:50:00,60.9,61.1,60.89,61.09,69617.0,35.9219,36.0399,35.916,36.034,69617.0
2018-09-27 10:00:00,61.1,61.32,61.1,61.18,106254.0,36.0399,36.1697,36.0399,36.0871,106254.0
2018-09-27 10:10:00,61.2,61.27,61.18,61.18,50795.0,36.0989,36.1402,36.0871,36.0871,50795.0
2018-09-27 10:20:00,61.18,61.28,61.17,61.27,37668.0,36.0871,36.1461,36.0812,36.1402,37668.0
2018-09-27 10:30:00,61.28,61.32,61.2,61.3,51519.0,36.1461,36.1697,36.0989,36.1579,51519.0
2018-09-27 10:40:00,61.31,61.39,61.23,61.26,99330.0,36.1638,36.211,36.1166,36.1343,99330.0
2018-09-27 10:50:00,61.26,61.26,61.11,61.21,43840.0,36.1343,36.1343,36.0458,36.1048,43840.0
2018-09-27 11:00:00,61.21,61.25,61.16,61.18,39145.0,36.1048,36.1284,36.0753,36.0871,39145.0
2018-09-27 11:10:00,61.19,61.35,61.18,61.35,51236.0,36.093,36.1874,36.0871,36.1874,51236.0
2018-09-27 11:20:00,61.35,61.5,61.32,61.37,50842.0,36.1874,36.2758,36.1697,36.1992,50842.0
2018-09-27 11:30:00,61.38,61.38,61.27,61.3,40579.0,36.2051,36.2051,36.1402,36.1579,40579.0
2018-09-27 11:40:00,61.29,61.3,61.2,61.25,33391.0,36.152,36.1579,36.0989,36.1284,33391.0
2018-09-27 11:50:00,61.25,61.28,61.16,61.2,42647.0,36.1284,36.1461,36.0753,36.0989,42647.0
2018-09-27 12:00:00,61.21,61.28,61.18,61.25,40312.0,36.1048,36.1461,36.0871,36.1284,40312.0
2018-09-27 12:10:00,61.25,61.26,61.16,61.17,31956.0,36.1284,36.1343,36.0753,36.0812,31956.0
2018-09-27 12:20:00,61.17,61.17,61.11,61.14,46176.0,36.0812,36.0812,36.0458,36.0635,46176.0
2018-09-27 12:30:00,61.14,61.15,61.08,61.09,44659.0,36.0635,36.0694,36.0281,36.034,44659.0
2018-09-27 12:40:00,61.09,61.13,61.05,61.13,44749.0,36.034,36.0576,36.0104,36.0576,44749.0
2018-09-27 12:50:00,61.13,61.15,61.1,61.11,31305.0,36.0576,36.0694,36.0399,36.0458,31305.0
2018-09-27 13:00:00,61.1,61.12,61.08,61.09,61244.0,36.0399,36.0517,36.0281,36.034,61244.0
2018-09-27 13:10:00,61.09,61.17,61.07,61.12,45222.0,36.034,36.0812,36.0222,36.0517,45222.0
2018-09-27 13:20:00,61.12,61.14,61.09,61.13,31018.0,36.0517,36.0635,36.034,36.0576,31018.0
2018-09-27 13:30:00,61.13,61.16,61.11,61.14,32382.0,36.0576,36.0753,36.0458,36.0635,32382.0
2018-09-27 13:40:00,61.14,61.15,61.09,61.09,57703.0,36.0635,36.0694,36.034,36.034,57703.0
2018-09-27 13:50:00,61.09,61.1,61.05,61.06,58950.0,36.034,36.0399,36.0104,36.0163,58950.0
2018-09-27 14:00:00,61.06,61.09,61.03,61.04,46603.0,36.0163,36.034,35.9986,36.0045,46603.0
2018-09-27 14:10:00,61.05,61.08,61.03,61.08,40865.0,36.0104,36.0281,35.9986,36.0281,40865.0
2018-09-27 14:20:00,61.08,61.09,60.99,61.02,47195.0,36.0281,36.034,35.975,35.9927,47195.0
2018-09-27 14:30:00,61.03,61.03,60.95,61.0,136401.0,35.9986,35.9986,35.9514,35.9809,136401.0
2018-09-27 14:40:00,61.01,61.01,60.98,61.0,47637.0,35.9868,35.9868,35.9691,35.9809,47637.0
2018-09-27 14:50:00,61.0,61.0,60.93,60.95,46537.0,35.9809,35.9809,35.9396,35.9514,46537.0
2018-09-27 15:00:00,60.95,60.96,60.88,60.88,54132.0,35.9514,35.9573,35.9101,35.9101,54132.0
2018-09-27 15:10:00,60.89,60.93,60.87,60.92,114665.0,35.916,35.9396,35.9042,35.9337,114665.0
2018-09-27 15:20:00,60.91,60.95,60.87,60.9,101263.0,35.9278,35.9514,35.9042,35.9219,101263.0
2018-09-27 15:30:00,60.9,60.9,60.8,60.81,121023.0,35.9219,35.9219,35.8629,35.8688,121023.0
2018-09-27 15:40:00,60.82,60.89,60.8,60.81,157276.0,35.8747,35.916,35.8629,35.8688,157276.0
2018-09-27 15:50:00,60.81,60.83,60.75,60.77,442928.0,35.8688,35.8806,35.8335,35.8452,442928.0
2018-09-28 09:30:00,60.84,60.96,60.64,60.86,231048.0,35.8865,35.9573,35.7686,35.8983,231048.0
2018-09-28 09:40:00,60.86,60.96,60.82,60.9,163744.0,35.8983,35.9573,35.8747,35.9219,163744.0
2018-09-28 09:50:00,60.9,60.9,60.68,60.68,73575.0,35.9219,35.9219,35.7922,35.7922,73575.0
2018-09-28 10:00:00,60.68,60.7,60.42,60.52,131782.0,35.7922,35.804,35.6388,35.6978,131782.0
2018-09-28 10:10:00,60.52,60.52,60.36,60.38,68767.0,35.6978,35.6978,35.6034,35.6152,68767.0
2018-09-28 10:20:00,60.38,60.52,60.38,60.51,71193.0,35.6152,35.6978,35.6152,35.6919,71193.0
2018-09-28 10:30:00,60.51,60.67,60.5,60.64,68053.0,35.6919,35.7863,35.686,35.7686,68053.0
2018-09-28 10:40:00,60.64,60.71,60.63,60.64,53388.0,35.7686,35.8099,35.7627,35.7686,53388.0
2018-09-28 10:50:00,60.65,60.75,60.62,60.68,59886.0,35.7745,35.8335,35.7568,35.7922,59886.0
2018-09-28 11:00:00,60.69,60.75,60.66,60.68,56412.0,35.7981,35.8335,35.7804,35.7922,56412.0
2018-09-28 11:10:00,60.69,60.71,60.6,60.61,60496.0,35.7981,35.8099,35.745,35.7509,60496.0
2018-09-28 11:20:00,60.6,60.7,60.6,60.65,65302.0,35.745,35.804,35.745,35.7745,65302.0
2018-09-28 11:30:00,60.66,60.73,60.65,60.7,73138.0,35.7804,35.8217,35.7745,35.804,73138.0
2018-09-28 11:40:00,60.69,60.71,60.62,60.63,60883.0,35.7981,35.8099,35.7568,35.7627,60883.0
2018-09-28 11:50:00,60.62,60.67,60.58,60.61,69704.0,35.7568,35.7863,35.7332,35.7509,69704.0
2018-09-28 12:00:00,60.62,60.63,60.43,60.44,82451.0,35.7568,35.7627,35.6447,35.6506,82451.0
2018-09-28 12:10:00,60.43,60.48,60.39,60.39,87814.0,35.6447,35.6742,35.6211,35.6211,87814.0
2018-09-28 12:20:00,60.38,60.4,60.32,60.33,85309.0,35.6152,35.627,35.5798,35.5857,85309.0
2018-09-28 12:30:00,60.33,60.4,60.3,60.33,67707.0,35.5857,35.627,35.568,35.5857,67707.0
2018-09-28 12:40:00,60.34,60.44,60.33,60.38,73081.0,35.5916,35.6506,35.5857,35.6152,73081.0
2018-09-28 12:50:00,60.38,60.43,60.37,60.43,55723.0,35.6152,35.6447,35.6093,35.6447,55723.0
2018-09-28 13:00:00,60.43,60.48,60.42,60.44,80759.0,35.6447,35.6742,35.6388,35.6506,80759.0
2018-09-28 13:10:00,60.43,60.45,60.39,60.4,46058.0,35.6447,35.6565,35.6211,35.627,46058.0
2018-09-28 13:20:00,60.39,60.42,60.39,60.41,38978.0,35.6211,35.6388,35.6211,35.6329,38978.0
2018-09-28 13:30:00,60.42,60.54,60.41,60.52,53608.0,35.6388,35.7096,35.6329,35.6978,53608.0
2018-09-28 13:40:00,60.52,60.55,60.51,60.52,46495.0,35.6978,35.7155,35.6919,35.6978,46495.0
2018-09-28 13:50:00,60.52,60.58,60.51,60.53,65729.0,35.6978,35.7332,35.6919,35.7037,65729.0
2018-09-28 14:00:00,60.53,60.54,60.48,60.54,90579.0,35.7037,35.7096,35.6742,35.7096,90579.0
2018-09-28 14:10:00,60.53,60.65,60.52,60.63,146497.0,35.7037,35.7745,35.6978,35.7627,146497.0
2018-09-28 14:20:00,60.63,60.65,60.6,60.62,60304.0,35.7627,35.7745,35.745,35.7568,60304.0
2018-09-28 14:30:00,60.63,60.64,60.54,60.55,105154.0,35.7627,35.7686,35.7096,35.7155,105154.0
2018-09-28 14:40:00,60.55,60.56,60.48,60.48,63777.0,35.7155,35.7214,35.6742,35.6742,63777.0
2018-09-28 14:50:00,60.48,60.49,60.46,60.48,52227.0,35.6742,35.6801,35.6624,35.6742,52227.0
2018-09-28 15:00:00,60.48,60.54,60.47,60.54,84200.0,35.6742,35.7096,35.6683,35.7096,84200.0
2018-09-28 15:10:00,60.53,60.56,60.48,60.48,125472.0,35.7037,35.7214,35.6742,35.6742,125472.0
2018-09-28 15:20:00,60.48,60.49,60.42,60.43,130396.0,35.6742,35.6801,35.6388,35.6447,130396.0
2018-09-28 15:30:00,60.42,60.48,60.37,60.42,239211.0,35.6388,35.6742,35.6093,35.6388,239211.0
2018-09-28 15:40:00,60.42,60.51,60.28,60.35,479358.0,35.6388,35.6919,35.5562,35.5975,479358.0
2018-09-28 15:50:00,60.35,60.36,60.27,60.31,840239.0,35.5975,35.6034,35.5503,35.5739,840239.0
2018-10-01 09:30:00,60.34,60.35,59.6,59.91,350993.0,35.5916,35.5975,35.1551,35.338,350993.0
2018-10-01 09:40:00,59.94,60.09,59.88,60.09,131776.0,35.3557,35.4442,35.3203,35.4442,131776.0
2018-10-01 09:50:00,60.09,60.21,60.01,60.07,85780.0,35.4442,35.5149,35.397,35.4324,85780.0
2018-10-01 10:00:00,60.07,60.25,60.06,60.19,139377.0,35.4324,35.5385,35.4265,35.5031,139377.0
2018-10-01 10:10:00,60.19,60.31,60.17,60.29,130380.0,35.5031,35.5739,35.4913,35.5621,130380.0
2018-10-01 10:20:00,60.28,60.39,60.27,60.37,93160.0,35.5562,35.6211,35.5503,35.6093,93160.0
2018-10-01 10:30:00,60.36,60.66,60.34,60.55,308839.0,35.6034,35.7804,35.5916,35.7155,308839.0
2018-10-01 10:40:00,60.56,60.57,60.36,60.37,269754.0,35.7214,35.7273,35.6034,35.6093,269754.0
2018-10-01 10:50:00,60.35,60.44,60.28,60.36,109446.0,35.5975,35.6506,35.5562,35.6034,109446.0
2018-10-01 11:00:00,60.36,60.4,60.3,60.38,78718.0,35.6034,35.627,35.568,35.6152,78718.0
2018-10-01 11:10:00,60.38,60.38,60.26,60.31,84354.0,35.6152,35.6152,35.5444,35.5739,84354.0
2018-10-01 11:20:00,60.33,60.34,60.27,60.27,83269.0,35.5857,35.5916,35.5503,35.5503,83269.0
2018-10-01 11:30:00,60.27,60.36,60.2,60.28,73044.0,35.5503,35.6034,35.509,35.5562,73044.0
2018-10-01 11:40:00,60.3,60.32,60.24,60.26,121550.0,35.568,35.5798,35.5326,35.5444,121550.0
2018-10-01 11:50:00,60.25,60.26,60.17,60.22,85115.0,35.5385,35.5444,35.4913,35.5208,85115.0
2018-10-01 12:00:00,60.21,60.22,60.1,60.22,92086.0,35.5149,35.5208,35.45,35.5208,92086.0
2018-10-01 12:10:00,60.21,60.22,60.11,60.15,56418.0,35.5149,35.5208,35.4559,35.4795,56418.0
2018-10-01 12:20:00,60.15,60.15,60.05,60.1,75007.0,35.4795,35.4795,35.4206,35.45,75007.0
2018-10-01 12:30:00,60.1,60.12,60.03,60.03,66623.0,35.45,35.4618,35.4088,35.4088,66623.0
2018-10-01 12:40:00,60.03,60.15,60.03,60.07,82766.0,35.4088,35.4795,35.4088,35.4324,82766.0
2018-10-01 12:50:00,60.07,60.13,60.07,60.11,62275.0,35.4324,35.4677,35.4324,35.4559,62275.0
2018-10-01 13:00:00,60.11,60.16,60.08,60.12,82901.0,35.4559,35.4854,35.4383,35.4618,82901.0
2018-10-01 13:10:00,60.12,60.18,60.12,60.17,109539.0,35.4618,35.4972,35.4618,35.4913,109539.0
2018-10-01 13:20:00,60.18,60.25,60.17,60.22,74434.0,35.4972,35.5385,35.4913,35.5208,74434.0
2018-10-01 13:30:00,60.23,60.24,60.19,60.24,48325.0,35.5267,35.5326,35.5031,35.5326,48325.0
2018-10-01 13:40:00,60.23,60.24,60.15,60.16,81445.0,35.5267,35.5326,35.4795,35.4854,81445.0
2018-10-01 13:50:00,60.16,60.22,60.15,60.21,86586.0,35.4854,35.5208,35.4795,35.5149,86586.0
2018-10-01 14:00:00,60.22,60.26,60.17,60.26,91158.0,35.5208,35.5444,35.4913,35.5444,91158.0
2018-10-01 14:10:00,60.25,60.31,60.23,60.29,82500.0,35.5385,35.5739,35.5267,35.5621,82500.0
2018-10-01 14:20:00,60.29,60.39,60.26,60.39,85400.0,35.5621,35.6211,35.5444,35.6211,85400.0
2018-10-01 14:30:00,60.39,60.45,60.33,60.45,111045.0,35.6211,35.6565,35.5857,35.6565,111045.0
2018-10-01 14:40:00,60.45,60.46,60.31,60.37,310654.0,35.6565,35.6624,35.5739,35.6093,310654.0
2018-10-01 14:50:00,60.37,60.39,60.32,60.32,84417.0,35.6093,35.6211,35.5798,35.5798,84417.0
2018-10-01 15:00:00,60.33,60.36,60.29,60.3,55294.0,35.5857,35.6034,35.5621,35.568,55294.0
2018-10-01 15:10:00,60.29,60.32,60.26,60.28,67729.0,35.5621,35.5798,35.5444,35.5562,67729.0
2018-10-01 15:20:00,60.28,60.29,60.22,60.22,85741.0,35.5562,35.5621,35.5208,35.5208,85741.0
2018-10-01 15:30:00,60.23,60.29,60.18,60.23,110249.0,35.5267,35.5621,35.4972,35.5267,110249.0
2018-10-01 15:40:00,60.22,60.25,60.18,60.25,223302.0,35.5208,35.5385,35.4972,35.5385,223302.0
2018-10-01 15:50:00,60.24,60.35,60.24,60.32,429709.0,35.5326,35.5975,35.5326,35.5798,429709.0
2018-10-02 09:30:00,60.25,60.65,60.08,60.65,263548.0,35.5385,35.7745,35.4383,35.7745,263548.0
2018-10-02 09:40:00,60.64,60.69,60.5,60.57,101659.0,35.7686,35.7981,35.686,35.7273,101659.0
2018-10-02 09:50:00,60.56,60.61,60.47,60.6,103054.0,35.7214,35.7509,35.6683,35.745,103054.0
2018-10-02 10:00:00,60.61,60.7,60.6,60.63,188282.0,35.7509,35.804,35.745,35.7627,188282.0
2018-10-02 10:10:00,60.62,60.66,60.54,60.55,226263.0,35.7568,35.7804,35.7096,35.7155,226263.0
2018-10-02 10:20:00,60.55,60.58,60.41,60.5,147820.0,35.7155,35.7332,35.6329,35.686,147820.0
2018-10-02 10:30:00,60.5,60.53,60.28,60.33,131978.0,35.686,35.7037,35.5562,35.5857,131978.0
2018-10-02 10:40:00,60.32,60.39,60.23,60.36,107781.0,35.5798,35.6211,35.5267,35.6034,107781.0
2018-10-02 10:50:00,60.36,60.43,60.21,60.26,102697.0,35.6034,35.6447,35.5149,35.5444,102697.0
2018-10-02 11:00:00,60.25,60.3,60.16,60.21,234320.0,35.5385,35.568,35.4854,35.5149,234320.0
2018-10-02 11:10:00,60.2,60.23,60.08,60.11,163478.0,35.509,35.5267,35.4383,35.4559,163478.0
2018-10-02 11:20:00,60.1,60.29,60.05,60.25,101223.0,35.45,35.5621,35.4206,35.5385,101223.0
2018-10-02 11:30:00,60.25,60.77,60.2,60.63,1166411.0,35.5385,35.8452,35.509,35.7627,1166411.0
2018-10-02 11:40:00,60.62,60.89,60.52,60.74,465347.0,35.7568,35.916,35.6978,35.8276,465347.0
2018-10-02 11:50:00,60.75,60.82,60.71,60.8,197531.0,35.8335,35.8747,35.8099,35.8629,197531.0
2018-10-02 12:00:00,60.8,60.95,60.79,60.94,243090.0,35.8629,35.9514,35.857,35.9455,243090.0
2018-10-02 12:10:00,60.94,61.03,60.93,60.98,245885.0,35.9455,35.9986,35.9396,35.9691,245885.0
2018-10-02 12:20:00,60.99,61.05,60.97,61.05,116737.0,35.975,36.0104,35.9632,36.0104,116737.0
2018-10-02 12:30:00,61.05,61.1,61.02,61.07,93862.0,36.0104,36.0399,35.9927,36.0222,93862.0
2018-10-02 12:40:00,61.07,61.09,60.97,61.05,112343.0,36.0222,36.034,35.9632,36.0104,112343.0
2018-10-02 12:50:00,61.06,61.17,61.02,61.17,120250.0,36.0163,36.0812,35.9927,36.0812,120250.0
2018-10-02 13:00:00,61.17,61.2,61.13,61.18,103911.0,36.0812,36.0989,36.0576,36.0871,103911.0
2018-10-02 13:10:00,61.18,61.28,61.16,61.24,104085.0,36.0871,36.1461,36.0753,36.1225,104085.0
2018-10-02 13:20:00,61.24,61.27,61.16,61.21,138072.0,36.1225,36.1402,36.0753,36.1048,138072.0
2018-10-02 13:30:00,61.22,61.24,61.13,61.2,104123.0,36.1107,36.1225,36.0576,36.0989,104123.0
2018-10-02 13:40:00,61.2,61.31,61.14,61.28,139667.0,36.0989,36.1638,36.0635,36.1461,139667.0
2018-10-02 13:50:00,61.27,61.28,61.22,61.25,116932.0,36.1402,36.1461,36.1107,36.1284,116932.0
2018-10-02 14:00:00,61.24,61.25,61.18,61.19,151725.0,36.1225,36.1284,36.0871,36.093,151725.0
2018-10-02 14:10:00,61.19,61.19,61.11,61.14,76290.0,36.093,36.093,36.0458,36.0635,76290.0
2018-10-02 14:20:00,61.15,61.17,61.11,61.14,120378.0,36.0694,36.0812,36.0458,36.0635,120378.0
2018-10-02 14:30:00,61.14,61.15,61.07,61.09,126482.0,36.0635,36.0694,36.0222,36.034,126482.0
2018-10-02 14:40:00,61.1,61.11,61.07,61.08,94877.0,36.0399,36.0458,36.0222,36.0281,94877.0
2018-10-02 14:50:00,61.08,61.14,61.07,61.09,87352.0,36.0281,36.0635,36.0222,36.034,87352.0
2018-10-02 15:00:00,61.09,61.15,61.06,61.12,187327.0,36.034,36.0694,36.0163,36.0517,187327.0
2018-10-02 15:10:00,61.13,61.19,61.12,61.14,87706.0,36.0576,36.093,36.0517,36.0635,87706.0
2018-10-02 15:20:00,61.14,61.2,61.14,61.19,107350.0,36.0635,36.0989,36.0635,36.093,107350.0
2018-10-02 15:30:00,61.19,61.25,61.15,61.19,169461.0,36.093,36.1284,36.0694,36.093,169461.0
2018-10-02 15:40:00,61.19,61.37,61.18,61.36,442204.0,36.093,36.1992,36.0871,36.1933,442204.0
2018-10-02 15:50:00,61.37,61.39,61.29,61.3,983914.0,36.1992,36.211,36.152,36.1579,983914.0
2018-10-03 09:30:00,61.42,61.87,61.26,61.87,360642.0,36.2287,36.4941,36.1343,36.4941,360642.0
2018-10-03 09:40:00,61.86,61.98,61.65,61.73,372518.0,36.4882,36.559,36.3643,36.4115,372518.0
2018-10-03 09:50:00,61.72,61.9,61.63,61.7,412915.0,36.4056,36.5118,36.3525,36.3938,412915.0
2018-10-03 10:00:00,61.69,62.03,61.63,61.99,252205.0,36.3879,36.5885,36.3525,36.5649,252205.0
2018-10-03 10:10:00,62.0,62.1,61.85,61.9,253265.0,36.5708,36.6298,36.4823,36.5118,253265.0
2018-10-03 10:20:00,61.89,61.91,61.79,61.88,111453.0,36.5059,36.5177,36.4469,36.5,111453.0
2018-10-03 10:30:00,61.89,61.94,61.79,61.82,90114.0,36.5059,36.5354,36.4469,36.4646,90114.0
2018-10-03 10:40:00,61.83,61.99,61.8,61.97,86759.0,36.4705,36.5649,36.4528,36.5531,86759.0
2018-10-03 10:50:00,61.97,62.03,61.88,62.01,111109.0,36.5531,36.5885,36.5,36.5767,111109.0
2018-10-03 11:00:00,62.01,62.06,61.83,61.89,187810.0,36.5767,36.6062,36.4705,36.5059,187810.0
2018-10-03 11:10:00,61.9,61.94,61.75,61.77,83653.0,36.5118,36.5354,36.4233,36.4351,83653.0
2018-10-03 11:20:00,61.77,61.81,61.67,61.71,98762.0,36.4351,36.4587,36.3761,36.3997,98762.0
2018-10-03 11:30:00,61.72,61.78,61.39,61.42,214254.0,36.4056,36.441,36.211,36.2287,214254.0
2018-10-03 11:40:00,61.41,61.53,61.39,61.4,131923.0,36.2228,36.2935,36.211,36.2169,131923.0
2018-10-03 11:50:00,61.4,61.48,61.35,61.47,134693.0,36.2169,36.264,36.1874,36.2581,134693.0
2018-10-03 12:00:00,61.47,61.5,61.41,61.42,147676.0,36.2581,36.2758,36.2228,36.2287,147676.0
2018-10-03 12:10:00,61.41,61.5,61.39,61.46,99651.0,36.2228,36.2758,36.211,36.2522,99651.0
2018-10-03 12:20:00,61.47,61.7,61.47,61.67,275114.0,36.2581,36.3938,36.2581,36.3761,275114.0
2018-10-03 12:30:00,61.67,61.67,61.58,61.63,135386.0,36.3761,36.3761,36.323,36.3525,135386.0
2018-10-03 12:40:00,61.63,61.64,61.58,61.64,100450.0,36.3525,36.3584,36.323,36.3584,100450.0
2018-10-03 12:50:00,61.64,61.65,61.53,61.55,76984.0,36.3584,36.3643,36.2935,36.3053,76984.0
2018-10-03 13:00:00,61.54,61.56,61.49,61.52,110083.0,36.2994,36.3112,36.2699,36.2876,110083.0
2018-10-03 13:10:00,61.52,61.54,61.43,61.46,54050.0,36.2876,36.2994,36.2346,36.2522,54050.0
2018-10-03 13:20:00,61.46,61.54,61.45,61.5,80419.0,36.2522,36.2994,36.2463,36.2758,80419.0
2018-10-03 13:30:00,61.5,61.53,61.47,61.48,89439.0,36.2758,36.2935,36.2581,36.264,89439.0
2018-10-03 13:40:00,61.47,61.49,61.43,61.46,114691.0,36.2581,36.2699,36.2346,36.2522,114691.0
2018-10-03 13:50:00,61.47,61.53,61.46,61.47,67305.0,36.2581,36.2935,36.2522,36.2581,67305.0
2018-10-03 14:00:00,61.47,61.48,61.36,61.37,84484.0,36.2581,36.264,36.1933,36.1992,84484.0
2018-10-03 14:10:00,61.36,61.37,61.25,61.28,57670.0,36.1933,36.1992,36.1284,36.1461,57670.0
2018-10-03 14:20:00,61.27,61.29,61.15,61.16,53797.0,36.1402,36.152,36.0694,36.0753,53797.0
2018-10-03 14:30:00,61.16,61.16,61.06,61.13,94659.0,36.0753,36.0753,36.0163,36.0576,94659.0
2018-10-03 14:40:00,61.14,61.14,60.99,61.0,53665.0,36.0635,36.0635,35.975,35.9809,53665.0
2018-10-03 14:50:00,60.99,61.06,60.94,61.06,110609.0,35.975,36.0163,35.9455,36.0163,110609.0
2018-10-03 15:00:00,61.06,61.08,61.0,61.01,72448.0,36.0163,36.0281,35.9809,35.9868,72448.0
2018-10-03 15:10:00,61.0,61.03,60.97,60.99,46491.0,35.9809,35.9986,35.9632,35.975,46491.0
2018-10-03 15:20:00,61.0,61.0,60.88,60.93,68028.0,35.9809,35.9809,35.9101,35.9396,68028.0
2018-10-03 15:30:00,60.93,60.95,60.8,60.81,94377.0,35.9396,35.9514,35.8629,35.8688,94377.0
2018-10-03 15:40:00,60.82,60.86,60.76,60.83,124725.0,35.8747,35.8983,35.8394,35.8806,124725.0
2018-10-03 15:50:00,60.83,60.91,60.82,60.88,315971.0,35.8806,35.9278,35.8747,35.9101,315971.0
2018-10-04 09:30:00,60.45,60.79,60.02,60.69,284000.0,35.6565,35.857,35.4029,35.7981,284000.0
2018-10-04 09:40:00,60.7,60.94,60.64,60.83,94822.0,35.804,35.9455,35.7686,35.8806,94822.0
2018-10-04 09:50:00,60.84,60.86,60.64,60.7,90079.0,35.8865,35.8983,35.7686,35.804,90079.0
2018-10-04 10:00:00,60.69,60.86,60.68,60.81,103936.0,35.7981,35.8983,35.7922,35.8688,103936.0
2018-10-04 10:10:00,60.8,60.84,60.62,60.67,87592.0,35.8629,35.8865,35.7568,35.7863,87592.0
2018-10-04 10:20:00,60.67,60.81,60.58,60.8,152448.0,35.7863,35.8688,35.7332,35.8629,152448.0
2018-10-04 10:30:00,60.79,60.96,60.77,60.9,103938.0,35.857,35.9573,35.8452,35.9219,103938.0
2018-10-04 10:40:00,60.91,60.97,60.8,60.87,194114.0,35.9278,35.9632,35.8629,35.9042,194114.0
2018-10-04 10:50:00,60.87,61.06,60.87,61.04,138838.0,35.9042,36.0163,35.9042,36.0045,138838.0
2018-10-04 11:00:00,61.05,61.12,60.99,61.05,90915.0,36.0104,36.0517,35.975,36.0104,90915.0
2018-10-04 11:10:00,61.04,61.17,61.02,61.08,113235.0,36.0045,36.0812,35.9927,36.0281,113235.0
2018-10-04 11:20:00,61.07,61.14,61.01,61.12,108129.0,36.0222,36.0635,35.9868,36.0517,108129.0
2018-10-04 11:30:00,61.13,61.16,60.98,60.99,97873.0,36.0576,36.0753,35.9691,35.975,97873.0
2018-10-04 11:40:00,60.99,61.1,60.96,61.09,59088.0,35.975,36.0399,35.9573,36.034,59088.0
2018-10-04 11:50:00,61.09,61.19,61.06,61.08,83177.0,36.034,36.093,36.0163,36.0281,83177.0
2018-10-04 12:00:00,61.08,61.25,61.07,61.21,71196.0,36.0281,36.1284,36.0222,36.1048,71196.0
2018-10-04 12:10:00,61.2,61.32,61.19,61.24,61358.0,36.0989,36.1697,36.093,36.1225,61358.0
2018-10-04 12:20:00,61.24,61.35,61.19,61.31,86747.0,36.1225,36.1874,36.093,36.1638,86747.0
2018-10-04 12:30:00,61.31,61.43,61.28,61.4,79770.0,36.1638,36.2346,36.1461,36.2169,79770.0
2018-10-04 12:40:00,61.4,61.46,61.34,61.44,140721.0,36.2169,36.2522,36.1815,36.2404,140721.0
2018-10-04 12:50:00,61.43,61.51,61.39,61.39,57139.0,36.2346,36.2817,36.211,36.211,57139.0
2018-10-04 13:00:00,61.39,61.4,61.26,61.28,73324.0,36.211,36.2169,36.1343,36.1461,73324.0
2018-10-04 13:10:00,61.28,61.3,61.23,61.27,66504.0,36.1461,36.1579,36.1166,36.1402,66504.0
2018-10-04 13:20:00,61.27,61.27,61.21,61.23,56449.0,36.1402,36.1402,36.1048,36.1166,56449.0
2018-10-04 13:30:00,61.24,61.3,61.19,61.28,91506.0,36.1225,36.1579,36.093,36.1461,91506.0
2018-10-04 13:40:00,61.29,61.38,61.26,61.26,70622.0,36.152,36.2051,36.1343,36.1343,70622.0
2018-10-04 13:50:00,61.25,61.28,61.2,61.24,38469.0,36.1284,36.1461,36.0989,36.1225,38469.0
2018-10-04 14:00:00,61.22,61.3,61.19,61.25,48737.0,36.1107,36.1579,36.093,36.1284,48737.0
2018-10-04 14:10:00,61.24,61.26,61.18,61.2,78533.0,36.1225,36.1343,36.0871,36.0989,78533.0
2018-10-04 14:20:00,61.21,61.29,61.19,61.28,70876.0,36.1048,36.152,36.093,36.1461,70876.0
2018-10-04 14:30:00,61.27,61.44,61.26,61.43,71734.0,36.1402,36.2404,36.1343,36.2346,71734.0
2018-10-04 14:40:00,61.43,61.43,61.35,61.37,63285.0,36.2346,36.2346,36.1874,36.1992,63285.0
2018-10-04 14:50:00,61.38,61.51,61.37,61.48,59208.0,36.2051,36.2817,36.1992,36.264,59208.0
2018-10-04 15:00:00,61.49,61.54,61.47,61.53,70032.0,36.2699,36.2994,36.2581,36.2935,70032.0
2018-10-04 15:10:00,61.53,61.53,61.44,61.46,90594.0,36.2935,36.2935,36.2404,36.2522,90594.0
2018-10-04 15:20:00,61.47,61.69,61.46,61.63,332676.0,36.2581,36.3879,36.2522,36.3525,332676.0
2018-10-04 15:30:00,61.64,61.72,61.59,61.67,536903.0,36.3584,36.4056,36.3289,36.3761,536903.0
2018-10-04 15:40:00,61.66,61.84,61.66,61.8,335503.0,36.3702,36.4764,36.3702,36.4528,335503.0
2018-10-04 15:50:00,61.8,61.91,61.76,61.79,469038.0,36.4528,36.5177,36.4292,36.4469,469038.0
2018-10-05 09:30:00,61.75,62.15,61.62,61.82,224959.0,36.4233,36.6592,36.3466,36.4646,224959.0
2018-10-05 09:40:00,61.82,61.83,61.53,61.55,123849.0,36.4646,36.4705,36.2935,36.3053,123849.0
2018-10-05 09:50:00,61.54,61.66,61.45,61.6,205394.0,36.2994,36.3702,36.2463,36.3348,205394.0
2018-10-05 10:00:00,61.61,61.81,61.6,61.7,156256.0,36.3407,36.4587,36.3348,36.3938,156256.0
2018-10-05 10:10:00,61.7,61.73,61.53,61.71,123647.0,36.3938,36.4115,36.2935,36.3997,123647.0
2018-10-05 10:20:00,61.71,61.85,61.66,61.85,99210.0,36.3997,36.4823,36.3702,36.4823,99210.0
2018-10-05 10:30:00,61.85,61.87,61.69,61.85,92687.0,36.4823,36.4941,36.3879,36.4823,92687.0
2018-10-05 10:40:00,61.86,61.91,61.79,61.8,205020.0,36.4882,36.5177,36.4469,36.4528,205020.0
2018-10-05 10:50:00,61.81,61.92,61.8,61.87,118546.0,36.4587,36.5236,36.4528,36.4941,118546.0
2018-10-05 11:00:00,61.87,61.92,61.8,61.85,143626.0,36.4941,36.5236,36.4528,36.4823,143626.0
2018-10-05 11:10:00,61.85,61.95,61.79,61.86,132628.0,36.4823,36.5413,36.4469,36.4882,132628.0
2018-10-05 11:20:00,61.85,61.88,61.61,61.62,119153.0,36.4823,36.5,36.3407,36.3466,119153.0
2018-10-05 11:30:00,61.63,61.67,61.55,61.6,103409.0,36.3525,36.3761,36.3053,36.3348,103409.0
2018-10-05 11:40:00,61.59,61.61,61.5,61.53,92840.0,36.3289,36.3407,36.2758,36.2935,92840.0
2018-10-05 11:50:00,61.54,61.78,61.53,61.72,133301.0,36.2994,36.441,36.2935,36.4056,133301.0
2018-10-05 12:00:00,61.72,61.9,61.71,61.8,109058.0,36.4056,36.5118,36.3997,36.4528,109058.0
2018-10-05 12:10:00,61.8,61.93,61.77,61.91,82894.0,36.4528,36.5295,36.4351,36.5177,82894.0
2018-10-05 12:20:00,61.9,61.93,61.79,61.87,87089.0,36.5118,36.5295,36.4469,36.4941,87089.0
2018-10-05 12:30:00,61.87,62.0,61.85,61.94,83564.0,36.4941,36.5708,36.4823,36.5354,83564.0
2018-10-05 12:40:00,61.94,62.08,61.91,62.07,102025.0,36.5354,36.618,36.5177,36.6121,102025.0
2018-10-05 12:50:00,62.06,62.12,62.02,62.04,93730.0,36.6062,36.6415,36.5826,36.5944,93730.0
2018-10-05 13:00:00,62.04,62.13,62.02,62.07,131255.0,36.5944,36.6474,36.5826,36.6121,131255.0
2018-10-05 13:10:00,62.08,62.15,62.06,62.11,68987.0,36.618,36.6592,36.6062,36.6356,68987.0
2018-10-05 13:20:00,62.1,62.17,62.09,62.14,104148.0,36.6298,36.671,36.6239,36.6533,104148.0
2018-10-05 13:30:00,62.15,62.19,62.12,62.19,102376.0,36.6592,36.6828,36.6415,36.6828,102376.0
2018-10-05 13:40:00,62.19,62.23,62.14,62.18,125682.0,36.6828,36.7064,36.6533,36.6769,125682.0
2018-10-05 13:50:00,62.18,62.19,62.14,62.16,117611.0,36.6769,36.6828,36.6533,36.6651,117611.0
2018-10-05 14:00:00,62.15,62.18,62.12,62.18,119482.0,36.6592,36.6769,36.6415,36.6769,119482.0
2018-10-05 14:10:00,62.18,62.19,62.1,62.18,82323.0,36.6769,36.6828,36.6298,36.6769,82323.0
2018-10-05 14:20:00,62.18,62.19,62.06,62.08,105175.0,36.6769,36.6828,36.6062,36.618,105175.0
2018-10-05 14:30:00,62.09,62.15,62.07,62.09,105352.0,36.6239,36.6592,36.6121,36.6239,105352.0
2018-10-05 14:40:00,62.08,62.1,62.01,62.05,133117.0,36.618,36.6298,36.5767,36.6003,133117.0
2018-10-05 14:50:00,62.06,62.12,62.04,62.11,78258.0,36.6062,36.6415,36.5944,36.6356,78258.0
2018-10-05 15:00:00,62.11,62.12,62.05,62.06,122560.0,36.6356,36.6415,36.6003,36.6062,122560.0
2018-10-05 15:10:00,62.05,62.06,61.99,62.03,83319.0,36.6003,36.6062,36.5649,36.5885,83319.0
2018-10-05 15:20:00,62.02,62.12,61.99,62.12,99422.0,36.5826,36.6415,36.5649,36.6415,99422.0
2018-10-05 15:30:00,62.11,62.13,62.07,62.09,180672.0,36.6356,36.6474,36.6121,36.6239,180672.0
2018-10-05 15:40:00,62.09,62.17,62.09,62.12,200836.0,36.6239,36.671,36.6239,36.6415,200836.0
2018-10-05 15:50:00,62.11,62.14,62.05,62.08,366388.0,36.6356,36.6533,36.6003,36.618,366388.0
2018-10-08 09:30:00,62.35,63.0,62.2,62.94,293485.0,36.7772,37.1606,36.6887,37.1252,293485.0
2018-10-08 09:40:00,62.92,63.01,62.77,62.77,142072.0,37.1134,37.1665,37.025,37.025,142072.0
2018-10-08 09:50:00,62.79,63.0,62.76,62.94,109007.0,37.0367,37.1606,37.0191,37.1252,109007.0
2018-10-08 10:00:00,62.94,63.14,62.89,62.97,177827.0,37.1252,37.2432,37.0957,37.1429,177827.0
2018-10-08 10:10:00,62.97,63.0,62.69,62.75,182747.0,37.1429,37.1606,36.9778,37.0132,182747.0
2018-10-08 10:20:00,62.75,62.86,62.75,62.83,123908.0,37.0132,37.078,37.0132,37.0603,123908.0
2018-10-08 10:30:00,62.82,63.17,62.82,63.11,189803.0,37.0544,37.2609,37.0544,37.2255,189803.0
2018-10-08 10:40:00,63.1,63.19,62.96,63.05,155811.0,37.2196,37.2727,37.137,37.1901,155811.0
2018-10-08 10:50:00,63.05,63.14,63.0,63.07,125567.0,37.1901,37.2432,37.1606,37.2019,125567.0
2018-10-08 11:00:00,63.07,63.17,63.04,63.09,114869.0,37.2019,37.2609,37.1842,37.2137,114869.0
2018-10-08 11:10:00,63.1,63.26,63.04,63.22,154497.0,37.2196,37.314,37.1842,37.2904,154497.0
2018-10-08 11:20:00,63.22,63.26,63.12,63.19,139990.0,37.2904,37.314,37.2314,37.2727,139990.0
2018-10-08 11:30:00,63.18,63.37,63.17,63.36,150976.0,37.2668,37.3789,37.2609,37.373,150976.0
2018-10-08 11:40:00,63.37,63.47,63.25,63.28,137153.0,37.3789,37.4378,37.3081,37.3258,137153.0
2018-10-08 11:50:00,63.29,63.33,63.23,63.29,108743.0,37.3317,37.3553,37.2963,37.3317,108743.0
2018-10-08 12:00:00,63.28,63.33,63.16,63.25,78852.0,37.3258,37.3553,37.255,37.3081,78852.0
2018-10-08 12:10:00,63.25,63.36,63.25,63.27,67267.0,37.3081,37.373,37.3081,37.3199,67267.0
2018-10-08 12:20:00,63.29,63.37,63.09,63.17,137369.0,37.3317,37.3789,37.2137,37.2609,137369.0
2018-10-08 12:30:00,63.17,63.26,63.14,63.14,62465.0,37.2609,37.314,37.2432,37.2432,62465.0
2018-10-08 12:40:00,63.14,63.22,63.11,63.19,67301.0,37.2432,37.2904,37.2255,37.2727,67301.0
2018-10-08 12:50:00,63.18,63.29,63.15,63.26,73318.0,37.2668,37.3317,37.2491,37.314,73318.0
2018-10-08 13:00:00,63.27,63.28,63.19,63.24,77811.0,37.3199,37.3258,37.2727,37.3022,77811.0
2018-10-08 13:10:00,63.23,63.26,63.18,63.21,60244.0,37.2963,37.314,37.2668,37.2845,60244.0
2018-10-08 13:20:00,63.21,63.24,63.15,63.17,49208.0,37.2845,37.3022,37.2491,37.2609,49208.0
2018-10-08 13:30:00,63.17,63.24,63.16,63.19,64767.0,37.2609,37.3022,37.255,37.2727,64767.0
2018-10-08 13:40:00,63.2,63.2,63.11,63.11,58783.0,37.2786,37.2786,37.2255,37.2255,58783.0
2018-10-08 13:50:00,63.12,63.14,63.07,63.1,68290.0,37.2314,37.2432,37.2019,37.2196,68290.0
2018-10-08 14:00:00,63.09,63.24,63.07,63.21,105625.0,37.2137,37.3022,37.2019,37.2845,105625.0
2018-10-08 14:10:00,63.21,63.21,63.06,63.07,68779.0,37.2845,37.2845,37.196,37.2019,68779.0
2018-10-08 14:20:00,63.06,63.1,63.04,63.1,53843.0,37.196,37.2196,37.1842,37.2196,53843.0
2018-10-08 14:30:00,63.11,63.14,63.04,63.05,63066.0,37.2255,37.2432,37.1842,37.1901,63066.0
2018-10-08 14:40:00,63.06,63.06,62.97,62.99,109910.0,37.196,37.196,37.1429,37.1547,109910.0
2018-10-08 14:50:00,62.98,63.07,62.96,63.05,94043.0,37.1488,37.2019,37.137,37.1901,94043.0
2018-10-08 15:00:00,63.05,63.09,63.02,63.09,68898.0,37.1901,37.2137,37.1724,37.2137,68898.0
2018-10-08 15:10:00,63.1,63.15,63.08,63.11,94874.0,37.2196,37.2491,37.2078,37.2255,94874.0
2018-10-08 15:20:00,63.12,63.2,63.09,63.16,82578.0,37.2314,37.2786,37.2137,37.255,82578.0
2018-10-08 15:30:00,63.17,63.19,63.09,63.12,101403.0,37.2609,37.2727,37.2137,37.2314,101403.0
2018-10-08 15:40:00,63.12,63.16,63.07,63.15,152242.0,37.2314,37.255,37.2019,37.2491,152242.0
2018-10-08 15:50:00,63.15,63.27,63.13,63.2,472995.0,37.2491,37.3199,37.2373,37.2786,472995.0
2018-10-09 09:30:00,63.23,63.3,62.76,62.9,267339.0,37.2963,37.3376,37.0191,37.1016,267339.0
2018-10-09 09:40:00,62.89,63.37,62.89,63.34,125055.0,37.0957,37.3789,37.0957,37.3612,125055.0
2018-10-09 09:50:00,63.35,63.43,63.24,63.24,125163.0,37.3671,37.4143,37.3022,37.3022,125163.0
2018-10-09 10:00:00,63.24,63.32,63.11,63.16,172777.0,37.3022,37.3494,37.2255,37.255,172777.0
2018-10-09 10:10:00,63.16,63.23,63.04,63.21,88233.0,37.255,37.2963,37.1842,37.2845,88233.0
2018-10-09 10:20:00,63.21,63.36,63.16,63.26,68819.0,37.2845,37.373,37.255,37.314,68819.0
2018-10-09 10:30:00,63.27,63.45,63.23,63.39,127315.0,37.3199,37.426,37.2963,37.3907,127315.0
2018-10-09 10:40:00,63.38,63.43,63.27,63.33,95030.0,37.3848,37.4143,37.3199,37.3553,95030.0
2018-10-09 10:50:00,63.33,63.56,63.32,63.36,144747.0,37.3553,37.4909,37.3494,37.373,144747.0
2018-10-09 11:00:00,63.36,63.52,63.36,63.44,109838.0,37.373,37.4673,37.373,37.4202,109838.0
2018-10-09 11:10:00,63.45,63.52,63.31,63.32,115520.0,37.426,37.4673,37.3435,37.3494,115520.0
2018-10-09 11:20:00,63.32,63.33,63.23,63.3,90367.0,37.3494,37.3553,37.2963,37.3376,90367.0
2018-10-09 11:30:00,63.29,63.3,63.21,63.26,105929.0,37.3317,37.3376,37.2845,37.314,105929.0
2018-10-09 11:40:00,63.27,63.39,63.26,63.36,83093.0,37.3199,37.3907,37.314,37.373,83093.0
2018-10-09 11:50:00,63.35,63.42,63.27,63.31,74843.0,37.3671,37.4084,37.3199,37.3435,74843.0
2018-10-09 12:00:00,63.31,63.34,63.26,63.29,91976.0,37.3435,37.3612,37.314,37.3317,91976.0
2018-10-09 12:10:00,63.29,63.3,63.24,63.25,56452.0,37.3317,37.3376,37.3022,37.3081,56452.0
2018-10-09 12:20:00,63.25,63.26,63.18,63.2,72841.0,37.3081,37.314,37.2668,37.2786,72841.0
2018-10-09 12:30:00,63.2,63.26,63.18,63.21,95713.0,37.2786,37.314,37.2668,37.2845,95713.0
2018-10-09 12:40:00,63.22,63.25,63.17,63.21,81761.0,37.2904,37.3081,37.2609,37.2845,81761.0
2018-10-09 12:50:00,63.21,63.36,63.21,63.3,112795.0,37.2845,37.373,37.2845,37.3376,112795.0
2018-10-09 13:00:00,63.29,63.33,63.23,63.29,88342.0,37.3317,37.3553,37.2963,37.3317,88342.0
2018-10-09 13:10:00,63.28,63.3,63.22,63.23,62377.0,37.3258,37.3376,37.2904,37.2963,62377.0
2018-10-09 13:20:00,63.23,63.25,63.19,63.24,76363.0,37.2963,37.3081,37.2727,37.3022,76363.0
2018-10-09 13:30:00,63.24,63.25,63.17,63.17,104913.0,37.3022,37.3081,37.2609,37.2609,104913.0
2018-10-09 13:40:00,63.17,63.23,63.13,63.22,65697.0,37.2609,37.2963,37.2373,37.2904,65697.0
2018-10-09 13:50:00,63.22,63.26,63.18,63.24,54088.0,37.2904,37.314,37.2668,37.3022,54088.0
2018-10-09 14:00:00,63.24,63.24,63.11,63.13,69249.0,37.3022,37.3022,37.2255,37.2373,69249.0
2018-10-09 14:10:00,63.13,63.22,63.12,63.21,77671.0,37.2373,37.2904,37.2314,37.2845,77671.0
2018-10-09 14:20:00,63.2,63.27,63.2,63.24,63206.0,37.2786,37.3199,37.2786,37.3022,63206.0
2018-10-09 14:30:00,63.25,63.26,63.18,63.24,107485.0,37.3081,37.314,37.2668,37.3022,107485.0
2018-10-09 14:40:00,63.24,63.31,63.22,63.3,91213.0,37.3022,37.3435,37.2904,37.3376,91213.0
2018-10-09 14:50:00,63.29,63.32,63.26,63.3,68395.0,37.3317,37.3494,37.314,37.3376,68395.0
2018-10-09 15:00:00,63.3,63.31,63.18,63.21,90045.0,37.3376,37.3435,37.2668,37.2845,90045.0
2018-10-09 15:10:00,63.21,63.22,63.16,63.18,119654.0,37.2845,37.2904,37.255,37.2668,119654.0
2018-10-09 15:20:00,63.18,63.21,63.15,63.2,134172.0,37.2668,37.2845,37.2491,37.2786,134172.0
2018-10-09 15:30:00,63.2,63.21,63.14,63.16,167585.0,37.2786,37.2845,37.2432,37.255,167585.0
2018-10-09 15:40:00,63.15,63.2,63.12,63.2,166980.0,37.2491,37.2786,37.2314,37.2786,166980.0
2018-10-09 15:50:00,63.2,63.21,63.1,63.11,475644.0,37.2786,37.2845,37.2196,37.2255,475644.0
2018-10-10 09:30:00,63.2,63.29,62.91,63.27,468229.0,37.2786,37.3317,37.1075,37.3199,468229.0
2018-10-10 09:40:00,63.29,63.75,63.18,63.58,255658.0,37.3317,37.603,37.2668,37.5027,255658.0
2018-10-10 09:50:00,63.56,63.71,63.55,63.64,270263.0,37.4909,37.5794,37.485,37.5381,270263.0
2018-10-10 10:00:00,63.62,63.95,63.56,63.85,358053.0,37.5263,37.721,37.4909,37.662,358053.0
2018-10-10 10:10:00,63.85,63.87,63.61,63.78,180358.0,37.662,37.6738,37.5204,37.6207,180358.0
2018-10-10 10:20:00,63.77,63.85,63.62,63.69,166351.0,37.6148,37.662,37.5263,37.5676,166351.0
2018-10-10 10:30:00,63.68,63.78,63.61,63.68,167620.0,37.5617,37.6207,37.5204,37.5617,167620.0
2018-10-10 10:40:00,63.69,63.96,63.67,63.94,371994.0,37.5676,37.7269,37.5558,37.7151,371994.0
2018-10-10 10:50:00,63.94,64.03,63.89,64.01,304270.0,37.7151,37.7682,37.6856,37.7564,304270.0
2018-10-10 11:00:00,64.01,64.02,63.86,64.01,172403.0,37.7564,37.7623,37.6679,37.7564,172403.0
2018-10-10 11:10:00,64.01,64.01,63.85,63.98,171948.0,37.7564,37.7564,37.662,37.7387,171948.0
2018-10-10 11:20:00,63.98,64.02,63.78,63.8,262782.0,37.7387,37.7623,37.6207,37.6325,262782.0
2018-10-10 11:30:00,63.8,63.8,63.58,63.59,124623.0,37.6325,37.6325,37.5027,37.5086,124623.0
2018-10-10 11:40:00,63.6,63.72,63.53,63.63,144428.0,37.5145,37.5853,37.4732,37.5322,144428.0
2018-10-10 11:50:00,63.64,63.74,63.59,63.61,80353.0,37.5381,37.5971,37.5086,37.5204,80353.0
2018-10-10 12:00:00,63.62,63.87,63.62,63.78,161430.0,37.5263,37.6738,37.5263,37.6207,161430.0
2018-10-10 12:10:00,63.78,63.78,63.67,63.73,100054.0,37.6207,37.6207,37.5558,37.5912,100054.0
2018-10-10 12:20:00,63.72,63.73,63.59,63.65,72339.0,37.5853,37.5912,37.5086,37.544,72339.0
2018-10-10 12:30:00,63.66,63.74,63.64,63.64,281060.0,37.5499,37.5971,37.5381,37.5381,281060.0
2018-10-10 12:40:00,63.63,63.71,63.62,63.68,73621.0,37.5322,37.5794,37.5263,37.5617,73621.0
2018-10-10 12:50:00,63.68,63.69,63.58,63.61,64437.0,37.5617,37.5676,37.5027,37.5204,64437.0
2018-10-10 13:00:00,63.61,63.62,63.37,63.37,104193.0,37.5204,37.5263,37.3789,37.3789,104193.0
2018-10-10 13:10:00,63.37,63.4,63.31,63.34,80888.0,37.3789,37.3966,37.3435,37.3612,80888.0
2018-10-10 13:20:00,63.33,63.34,63.14,63.16,82315.0,37.3553,37.3612,37.2432,37.255,82315.0
2018-10-10 13:30:00,63.16,63.18,63.09,63.13,68799.0,37.255,37.2668,37.2137,37.2373,68799.0
2018-10-10 13:40:00,63.14,63.3,63.12,63.29,116467.0,37.2432,37.3376,37.2314,37.3317,116467.0
2018-10-10 13:50:00,63.28,63.32,63.22,63.23,89602.0,37.3258,37.3494,37.2904,37.2963,89602.0
2018-10-10 14:00:00,63.22,63.3,63.14,63.16,134101.0,37.2904,37.3376,37.2432,37.255,134101.0
2018-10-10 14:10:00,63.17,63.27,63.15,63.26,115416.0,37.2609,37.3199,37.2491,37.314,115416.0
2018-10-10 14:20:00,63.26,63.88,63.15,63.54,591591.0,37.314,37.6797,37.2491,37.4791,591591.0
2018-10-10 14:30:00,63.55,64.5,63.54,64.18,1278775.0,37.485,38.0454,37.4791,37.8566,1278775.0
2018-10-10 14:40:00,64.19,64.19,63.44,63.52,465390.0,37.8625,37.8625,37.4202,37.4673,465390.0
2018-10-10 14:50:00,63.53,63.63,63.37,63.42,211812.0,37.4732,37.5322,37.3789,37.4084,211812.0
2018-10-10 15:00:00,63.41,63.42,63.29,63.31,200212.0,37.4025,37.4084,37.3317,37.3435,200212.0
2018-10-10 15:10:00,63.31,63.31,63.05,63.16,205671.0,37.3435,37.3435,37.1901,37.255,205671.0
2018-10-10 15:20:00,63.16,63.34,63.16,63.32,158402.0,37.255,37.3612,37.255,37.3494,158402.0
2018-10-10 15:30:00,63.32,63.33,63.04,63.05,189492.0,37.3494,37.3553,37.1842,37.1901,189492.0
2018-10-10 15:40:00,63.05,63.28,62.92,63.18,479365.0,37.1901,37.3258,37.1134,37.2668,479365.0
2018-10-10 15:50:00,63.18,63.23,62.84,62.92,824083.0,37.2668,37.2963,37.0662,37.1134,824083.0
2018-10-11 09:30:00,62.91,63.44,62.73,63.1,608557.0,37.1075,37.4202,37.0014,37.2196,608557.0
2018-10-11 09:40:00,63.09,63.57,62.73,62.77,296672.0,37.2137,37.4968,37.0014,37.025,296672.0
2018-10-11 09:50:00,62.76,62.77,62.07,62.1,287055.0,37.0191,37.025,36.6121,36.6298,287055.0
2018-10-11 10:00:00,62.1,62.52,61.96,62.29,259615.0,36.6298,36.8775,36.5472,36.7418,259615.0
2018-10-11 10:10:00,62.32,62.69,62.31,62.64,149507.0,36.7595,36.9778,36.7536,36.9483,149507.0
2018-10-11 10:20:00,62.64,62.65,62.39,62.49,235680.0,36.9483,36.9542,36.8008,36.8598,235680.0
2018-10-11 10:30:00,62.49,62.65,62.41,62.47,244570.0,36.8598,36.9542,36.8126,36.848,244570.0
2018-10-11 10:40:00,62.48,62.95,62.47,62.58,223759.0,36.8539,37.1311,36.848,36.9129,223759.0
2018-10-11 10:50:00,62.59,62.77,62.53,62.58,143765.0,36.9188,37.025,36.8834,36.9129,143765.0
2018-10-11 11:00:00,62.58,62.65,62.31,62.37,211126.0,36.9129,36.9542,36.7536,36.789,211126.0
2018-10-11 11:10:00,62.36,62.4,62.12,62.26,131877.0,36.7831,36.8067,36.6415,36.7241,131877.0
2018-10-11 11:20:00,62.27,62.3,62.13,62.3,155408.0,36.73,36.7477,36.6474,36.7477,155408.0
2018-10-11 11:30:00,62.3,62.39,62.12,62.15,174392.0,36.7477,36.8008,36.6415,36.6592,174392.0
2018-10-11 11:40:00,62.15,62.23,61.91,62.13,130002.0,36.6592,36.7064,36.5177,36.6474,130002.0
2018-10-11 11:50:00,62.13,62.4,62.08,62.3,108135.0,36.6474,36.8067,36.618,36.7477,108135.0
2018-10-11 12:00:00,62.28,62.29,62.04,62.07,100140.0,36.7359,36.7418,36.5944,36.6121,100140.0
2018-10-11 12:10:00,62.06,62.07,61.87,62.03,141436.0,36.6062,36.6121,36.4941,36.5885,141436.0
2018-10-11 12:20:00,62.03,62.18,62.0,62.16,95235.0,36.5885,36.6769,36.5708,36.6651,95235.0
2018-10-11 12:30:00,62.16,62.22,62.11,62.21,113886.0,36.6651,36.7005,36.6356,36.6946,113886.0
2018-10-11 12:40:00,62.21,62.23,61.96,61.97,126783.0,36.6946,36.7064,36.5472,36.5531,126783.0
2018-10-11 12:50:00,61.97,62.05,61.89,61.92,131607.0,36.5531,36.6003,36.5059,36.5236,131607.0
2018-10-11 13:00:00,61.91,61.97,61.72,61.76,103195.0,36.5177,36.5531,36.4056,36.4292,103195.0
2018-10-11 13:10:00,61.76,61.81,61.69,61.76,114098.0,36.4292,36.4587,36.3879,36.4292,114098.0
2018-10-11 13:20:00,61.77,61.91,61.75,61.77,104201.0,36.4351,36.5177,36.4233,36.4351,104201.0
2018-10-11 13:30:00,61.77,61.85,61.69,61.81,93475.0,36.4351,36.4823,36.3879,36.4587,93475.0
2018-10-11 13:40:00,61.81,61.82,61.65,61.65,85511.0,36.4587,36.4646,36.3643,36.3643,85511.0
2018-10-11 13:50:00,61.64,61.73,61.53,61.71,101234.0,36.3584,36.4115,36.2935,36.3997,101234.0
2018-10-11 14:00:00,61.72,61.77,61.48,61.51,108155.0,36.4056,36.4351,36.264,36.2817,108155.0
2018-10-11 14:10:00,61.51,61.58,61.37,61.48,85822.0,36.2817,36.323,36.1992,36.264,85822.0
2018-10-11 14:20:00,61.47,61.55,61.36,61.51,163113.0,36.2581,36.3053,36.1933,36.2817,163113.0
2018-10-11 14:30:00,61.51,61.55,61.26,61.39,172516.0,36.2817,36.3053,36.1343,36.211,172516.0
2018-10-11 14:40:00,61.38,61.42,60.84,61.1,250338.0,36.2051,36.2287,35.8865,36.0399,250338.0
2018-10-11 14:50:00,61.09,61.28,61.05,61.26,146297.0,36.034,36.1461,36.0104,36.1343,146297.0
2018-10-11 15:00:00,61.24,61.42,61.15,61.26,173364.0,36.1225,36.2287,36.0694,36.1343,173364.0
2018-10-11 15:10:00,61.26,61.68,61.21,61.63,210907.0,36.1343,36.382,36.1048,36.3525,210907.0
2018-10-11 15:20:00,61.65,61.67,61.45,61.48,206398.0,36.3643,36.3761,36.2463,36.264,206398.0
2018-10-11 15:30:00,61.48,61.59,61.31,61.38,291989.0,36.264,36.3289,36.1638,36.2051,291989.0
2018-10-11 15:40:00,61.38,61.42,61.14,61.17,333400.0,36.2051,36.2287,36.0635,36.0812,333400.0
2018-10-11 15:50:00,61.18,61.32,61.1,61.11,606575.0,36.0871,36.1697,36.0399,36.0458,606575.0
2018-10-12 09:30:00,60.32,60.51,59.76,60.46,575344.0,35.5798,35.6919,35.2495,35.6624,575344.0
2018-10-12 09:40:00,60.46,60.61,59.83,59.85,273281.0,35.6624,35.7509,35.2908,35.3026,273281.0
2018-10-12 09:50:00,59.86,60.22,59.76,59.87,548363.0,35.3085,35.5208,35.2495,35.3144,548363.0
2018-10-12 10:00:00,59.88,60.39,59.62,60.2,470668.0,35.3203,35.6211,35.1669,35.509,470668.0
2018-10-12 10:10:00,60.2,60.43,60.03,60.38,210835.0,35.509,35.6447,35.4088,35.6152,210835.0
2018-10-12 10:20:00,60.37,60.53,60.09,60.4,164559.0,35.6093,35.7037,35.4442,35.627,164559.0
2018-10-12 10:30:00,60.4,60.44,60.14,60.24,125500.0,35.627,35.6506,35.4736,35.5326,125500.0
2018-10-12 10:40:00,60.25,60.35,60.18,60.35,127256.0,35.5385,35.5975,35.4972,35.5975,127256.0
2018-10-12 10:50:00,60.34,60.45,60.27,60.3,120550.0,35.5916,35.6565,35.5503,35.568,120550.0
2018-10-12 11:00:00,60.3,60.44,60.29,60.42,169768.0,35.568,35.6506,35.5621,35.6388,169768.0
2018-10-12 11:10:00,60.42,60.5,60.31,60.31,154151.0,35.6388,35.686,35.5739,35.5739,154151.0
2018-10-12 11:20:00,60.32,60.32,60.0,60.09,142352.0,35.5798,35.5798,35.3911,35.4442,142352.0
2018-10-12 11:30:00,60.08,60.29,60.07,60.28,129962.0,35.4383,35.5621,35.4324,35.5562,129962.0
2018-10-12 11:40:00,60.29,60.3,60.08,60.08,126572.0,35.5621,35.568,35.4383,35.4383,126572.0
2018-10-12 11:50:00,60.08,60.08,59.96,60.01,122376.0,35.4383,35.4383,35.3675,35.397,122376.0
2018-10-12 12:00:00,60.0,60.1,59.95,60.02,121159.0,35.3911,35.45,35.3616,35.4029,121159.0
2018-10-12 12:10:00,60.02,60.04,59.78,59.79,135420.0,35.4029,35.4147,35.2613,35.2672,135420.0
2018-10-12 12:20:00,59.78,60.07,59.78,60.01,178253.0,35.2613,35.4324,35.2613,35.397,178253.0
2018-10-12 12:30:00,60.02,60.05,59.8,59.81,130835.0,35.4029,35.4206,35.2731,35.279,130835.0
2018-10-12 12:40:00,59.81,59.96,59.78,59.81,133196.0,35.279,35.3675,35.2613,35.279,133196.0
2018-10-12 12:50:00,59.81,59.82,59.62,59.64,189093.0,35.279,35.2849,35.1669,35.1787,189093.0
2018-10-12 13:00:00,59.64,59.94,59.62,59.89,193212.0,35.1787,35.3557,35.1669,35.3262,193212.0
2018-10-12 13:10:00,59.91,60.05,59.89,60.01,144507.0,35.338,35.4206,35.3262,35.397,144507.0
2018-10-12 13:20:00,60.0,60.08,59.87,59.89,126304.0,35.3911,35.4383,35.3144,35.3262,126304.0
2018-10-12 13:30:00,59.87,59.87,59.58,59.6,129298.0,35.3144,35.3144,35.1433,35.1551,129298.0
2018-10-12 13:40:00,59.6,59.82,59.5,59.8,193644.0,35.1551,35.2849,35.0961,35.2731,193644.0
2018-10-12 13:50:00,59.8,59.81,59.6,59.61,132087.0,35.2731,35.279,35.1551,35.161,132087.0
2018-10-12 14:00:00,59.61,59.68,59.56,59.63,125254.0,35.161,35.2023,35.1315,35.1728,125254.0
2018-10-12 14:10:00,59.64,59.7,59.55,59.63,162227.0,35.1787,35.2141,35.1256,35.1728,162227.0
2018-10-12 14:20:00,59.63,59.73,59.54,59.62,230877.0,35.1728,35.2318,35.1197,35.1669,230877.0
2018-10-12 14:30:00,59.62,59.77,59.57,59.63,137254.0,35.1669,35.2554,35.1374,35.1728,137254.0
2018-10-12 14:40:00,59.63,59.73,59.56,59.7,146574.0,35.1728,35.2318,35.1315,35.2141,146574.0
2018-10-12 14:50:00,59.7,59.87,59.69,59.84,142453.0,35.2141,35.3144,35.2082,35.2967,142453.0
2018-10-12 15:00:00,59.85,59.91,59.73,59.85,154001.0,35.3026,35.338,35.2318,35.3026,154001.0
2018-10-12 15:10:00,59.86,60.0,59.86,59.98,181949.0,35.3085,35.3911,35.3085,35.3793,181949.0
2018-10-12 15:20:00,59.98,60.21,59.98,60.19,198655.0,35.3793,35.5149,35.3793,35.5031,198655.0
2018-10-12 15:30:00,60.2,60.29,60.08,60.14,271215.0,35.509,35.5621,35.4383,35.4736,271215.0
2018-10-12 15:40:00,60.13,60.22,60.06,60.2,292418.0,35.4677,35.5208,35.4265,35.509,292418.0
2018-10-12 15:50:00,60.2,60.29,60.05,60.07,623453.0,35.509,35.5621,35.4206,35.4324,623453.0
2018-10-15 09:30:00,60.19,61.35,60.07,61.29,421683.0,35.5031,36.1874,35.4324,36.152,421683.0
2018-10-15 09:40:00,61.29,61.31,60.95,61.26,136092.0,36.152,36.1638,35.9514,36.1343,136092.0
2018-10-15 09:50:00,61.27,61.36,61.09,61.13,112135.0,36.1402,36.1933,36.034,36.0576,112135.0
2018-10-15 10:00:00,61.14,61.3,61.07,61.3,155768.0,36.0635,36.1579,36.0222,36.1579,155768.0
2018-10-15 10:10:00,61.31,61.5,61.3,61.5,164665.0,36.1638,36.2758,36.1579,36.2758,164665.0
2018-10-15 10:20:00,61.49,61.53,61.32,61.5,155561.0,36.2699,36.2935,36.1697,36.2758,155561.0
2018-10-15 10:30:00,61.49,61.76,61.47,61.69,166658.0,36.2699,36.4292,36.2581,36.3879,166658.0
2018-10-15 10:40:00,61.69,61.87,61.69,61.73,223347.0,36.3879,36.4941,36.3879,36.4115,223347.0
2018-10-15 10:50:00,61.73,61.98,61.69,61.93,175827.0,36.4115,36.559,36.3879,36.5295,175827.0
2018-10-15 11:00:00,61.92,62.01,61.65,61.68,161501.0,36.5236,36.5767,36.3643,36.382,161501.0
2018-10-15 11:10:00,61.68,61.71,61.51,61.53,190542.0,36.382,36.3997,36.2817,36.2935,190542.0
2018-10-15 11:20:00,61.54,61.56,61.43,61.55,170867.0,36.2994,36.3112,36.2346,36.3053,170867.0
2018-10-15 11:30:00,61.56,61.83,61.53,61.76,138924.0,36.3112,36.4705,36.2935,36.4292,138924.0
2018-10-15 11:40:00,61.77,61.91,61.73,61.88,108834.0,36.4351,36.5177,36.4115,36.5,108834.0
2018-10-15 11:50:00,61.89,61.9,61.74,61.78,80956.0,36.5059,36.5118,36.4174,36.441,80956.0
2018-10-15 12:00:00,61.77,61.81,61.61,61.64,79249.0,36.4351,36.4587,36.3407,36.3584,79249.0
2018-10-15 12:10:00,61.64,61.82,61.6,61.75,96644.0,36.3584,36.4646,36.3348,36.4233,96644.0
2018-10-15 12:20:00,61.76,61.96,61.76,61.89,104114.0,36.4292,36.5472,36.4292,36.5059,104114.0
2018-10-15 12:30:00,61.9,61.95,61.83,61.94,120505.0,36.5118,36.5413,36.4705,36.5354,120505.0
2018-10-15 12:40:00,61.94,62.16,61.94,62.09,185575.0,36.5354,36.6651,36.5354,36.6239,185575.0
2018-10-15 12:50:00,62.09,62.2,62.03,62.16,181001.0,36.6239,36.6887,36.5885,36.6651,181001.0
2018-10-15 13:00:00,62.17,62.29,62.15,62.28,111534.0,36.671,36.7418,36.6592,36.7359,111534.0
2018-10-15 13:10:00,62.28,62.29,62.05,62.1,129149.0,36.7359,36.7418,36.6003,36.6298,129149.0
2018-10-15 13:20:00,62.1,62.11,61.94,62.05,125667.0,36.6298,36.6356,36.5354,36.6003,125667.0
2018-10-15 13:30:00,62.05,62.22,62.04,62.14,235229.0,36.6003,36.7005,36.5944,36.6533,235229.0
2018-10-15 13:40:00,62.14,62.14,61.89,61.9,124458.0,36.6533,36.6533,36.5059,36.5118,124458.0
2018-10-15 13:50:00,61.89,62.1,61.77,62.1,217417.0,36.5059,36.6298,36.4351,36.6298,217417.0
2018-10-15 14:00:00,62.1,62.1,61.78,61.81,131276.0,36.6298,36.6298,36.441,36.4587,131276.0
2018-10-15 14:10:00,61.81,61.84,61.71,61.8,165196.0,36.4587,36.4764,36.3997,36.4528,165196.0
2018-10-15 14:20:00,61.79,61.9,61.74,61.76,121565.0,36.4469,36.5118,36.4174,36.4292,121565.0
2018-10-15 14:30:00,61.75,61.92,61.73,61.91,173847.0,36.4233,36.5236,36.4115,36.5177,173847.0
2018-10-15 14:40:00,61.9,62.02,61.89,62.0,104696.0,36.5118,36.5826,36.5059,36.5708,104696.0
2018-10-15 14:50:00,62.0,62.06,61.89,61.9,103141.0,36.5708,36.6062,36.5059,36.5118,103141.0
2018-10-15 15:00:00,61.9,61.91,61.69,61.72,134544.0,36.5118,36.5177,36.3879,36.4056,134544.0
2018-10-15 15:10:00,61.72,61.76,61.64,61.7,156281.0,36.4056,36.4292,36.3584,36.3938,156281.0
2018-10-15 15:20:00,61.69,61.78,61.63,61.67,127137.0,36.3879,36.441,36.3525,36.3761,127137.0
2018-10-15 15:30:00,61.66,61.68,61.58,61.63,178460.0,36.3702,36.382,36.323,36.3525,178460.0
2018-10-15 15:40:00,61.63,61.66,61.51,61.59,233815.0,36.3525,36.3702,36.2817,36.3289,233815.0
2018-10-15 15:50:00,61.59,61.62,61.44,61.44,453163.0,36.3289,36.3466,36.2404,36.2404,453163.0
2018-10-16 09:30:00,61.14,61.28,60.43,60.71,297474.0,36.0635,36.1461,35.6447,35.8099,297474.0
2018-10-16 09:40:00,60.68,60.88,60.58,60.79,180100.0,35.7922,35.9101,35.7332,35.857,180100.0
2018-10-16 09:50:00,60.79,60.94,60.63,60.82,135422.0,35.857,35.9455,35.7627,35.8747,135422.0
2018-10-16 10:00:00,60.83,60.87,60.5,60.79,182093.0,35.8806,35.9042,35.686,35.857,182093.0
2018-10-16 10:10:00,60.79,61.09,60.75,61.09,171253.0,35.857,36.034,35.8335,36.034,171253.0
2018-10-16 10:20:00,61.08,61.18,60.98,60.98,148286.0,36.0281,36.0871,35.9691,35.9691,148286.0
2018-10-16 10:30:00,60.99,61.12,60.98,61.04,96420.0,35.975,36.0517,35.9691,36.0045,96420.0
2018-10-16 10:40:00,61.03,61.17,60.96,61.06,111286.0,35.9986,36.0812,35.9573,36.0163,111286.0
2018-10-16 10:50:00,61.05,61.13,60.97,61.04,141325.0,36.0104,36.0576,35.9632,36.0045,141325.0
2018-10-16 11:00:00,61.04,61.17,60.94,60.95,95718.0,36.0045,36.0812,35.9455,35.9514,95718.0
2018-10-16 11:10:00,60.95,61.04,60.92,60.99,94656.0,35.9514,36.0045,35.9337,35.975,94656.0
2018-10-16 11:20:00,61.0,61.1,60.99,61.06,111099.0,35.9809,36.0399,35.975,36.0163,111099.0
2018-10-16 11:30:00,61.06,61.2,60.98,61.14,107274.0,36.0163,36.0989,35.9691,36.0635,107274.0
2018-10-16 11:40:00,61.14,61.17,61.0,61.0,79260.0,36.0635,36.0812,35.9809,35.9809,79260.0
2018-10-16 11:50:00,61.0,61.02,60.9,60.91,73003.0,35.9809,35.9927,35.9219,35.9278,73003.0
2018-10-16 12:00:00,60.92,60.96,60.91,60.93,48388.0,35.9337,35.9573,35.9278,35.9396,48388.0
2018-10-16 12:10:00,60.93,61.01,60.78,60.79,116877.0,35.9396,35.9868,35.8511,35.857,116877.0
2018-10-16 12:20:00,60.79,60.8,60.66,60.69,78835.0,35.857,35.8629,35.7804,35.7981,78835.0
2018-10-16 12:30:00,60.68,60.7,60.56,60.66,97344.0,35.7922,35.804,35.7214,35.7804,97344.0
2018-10-16 12:40:00,60.66,60.9,60.65,60.82,109476.0,35.7804,35.9219,35.7745,35.8747,109476.0
2018-10-16 12:50:00,60.82,60.87,60.77,60.77,92979.0,35.8747,35.9042,35.8452,35.8452,92979.0
2018-10-16 13:00:00,60.77,60.84,60.68,60.84,90350.0,35.8452,35.8865,35.7922,35.8865,90350.0
2018-10-16 13:10:00,60.84,60.84,60.72,60.73,57903.0,35.8865,35.8865,35.8158,35.8217,57903.0
2018-10-16 13:20:00,60.72,60.82,60.71,60.82,86680.0,35.8158,35.8747,35.8099,35.8747,86680.0
2018-10-16 13:30:00,60.82,60.84,60.52,60.58,122563.0,35.8747,35.8865,35.6978,35.7332,122563.0
2018-10-16 13:40:00,60.57,60.65,60.57,60.62,96087.0,35.7273,35.7745,35.7273,35.7568,96087.0
2018-10-16 13:50:00,60.63,60.73,60.62,60.68,96420.0,35.7627,35.8217,35.7568,35.7922,96420.0
2018-10-16 14:00:00,60.68,60.76,60.65,60.73,100600.0,35.7922,35.8394,35.7745,35.8217,100600.0
2018-10-16 14:10:00,60.74,60.82,60.73,60.77,119386.0,35.8276,35.8747,35.8217,35.8452,119386.0
2018-10-16 14:20:00,60.78,60.82,60.73,60.8,114848.0,35.8511,35.8747,35.8217,35.8629,114848.0
2018-10-16 14:30:00,60.81,60.91,60.81,60.86,123957.0,35.8688,35.9278,35.8688,35.8983,123957.0
2018-10-16 14:40:00,60.86,60.93,60.85,60.88,147109.0,35.8983,35.9396,35.8924,35.9101,147109.0
2018-10-16 14:50:00,60.88,60.88,60.76,60.77,126863.0,35.9101,35.9101,35.8394,35.8452,126863.0
2018-10-16 15:00:00,60.77,60.8,60.72,60.77,146800.0,35.8452,35.8629,35.8158,35.8452,146800.0
2018-10-16 15:10:00,60.77,60.88,60.74,60.86,172179.0,35.8452,35.9101,35.8276,35.8983,172179.0
2018-10-16 15:20:00,60.86,60.86,60.57,60.58,143151.0,35.8983,35.8983,35.7273,35.7332,143151.0
2018-10-16 15:30:00,60.57,60.67,60.54,60.66,214718.0,35.7273,35.7863,35.7096,35.7804,214718.0
2018-10-16 15:40:00,60.66,60.92,60.65,60.9,265779.0,35.7804,35.9337,35.7745,35.9219,265779.0
2018-10-16 15:50:00,60.91,60.92,60.68,60.77,498469.0,35.9278,35.9337,35.7922,35.8452,498469.0
2018-10-17 09:30:00,60.67,61.29,60.67,61.04,262691.0,35.7863,36.152,35.7863,36.0045,262691.0
2018-10-17 09:40:00,61.05,61.07,60.69,60.83,156420.0,36.0104,36.0222,35.7981,35.8806,156420.0
2018-10-17 09:50:00,60.82,60.88,60.62,60.81,187328.0,35.8747,35.9101,35.7568,35.8688,187328.0
2018-10-17 10:00:00,60.81,61.12,60.73,60.95,149757.0,35.8688,36.0517,35.8217,35.9514,149757.0
2018-10-17 10:10:00,60.96,61.0,60.72,60.81,108017.0,35.9573,35.9809,35.8158,35.8688,108017.0
2018-10-17 10:20:00,60.81,60.81,60.64,60.65,117354.0,35.8688,35.8688,35.7686,35.7745,117354.0
2018-10-17 10:30:00,60.66,60.87,60.66,60.84,135349.0,35.7804,35.9042,35.7804,35.8865,135349.0
2018-10-17 10:40:00,60.83,60.93,60.72,60.73,94344.0,35.8806,35.9396,35.8158,35.8217,94344.0
2018-10-17 10:50:00,60.73,60.76,60.52,60.59,130723.0,35.8217,35.8394,35.6978,35.7391,130723.0
2018-10-17 11:00:00,60.59,60.77,60.59,60.66,198193.0,35.7391,35.8452,35.7391,35.7804,198193.0
2018-10-17 11:10:00,60.66,60.72,60.45,60.5,94651.0,35.7804,35.8158,35.6565,35.686,94651.0
2018-10-17 11:20:00,60.49,60.59,60.41,60.56,88279.0,35.6801,35.7391,35.6329,35.7214,88279.0
2018-10-17 11:30:00,60.56,60.68,60.56,60.65,132470.0,35.7214,35.7922,35.7214,35.7745,132470.0
2018-10-17 11:40:00,60.65,60.75,60.6,60.7,141109.0,35.7745,35.8335,35.745,35.804,141109.0
2018-10-17 11:50:00,60.7,60.89,60.68,60.89,119067.0,35.804,35.916,35.7922,35.916,119067.0
2018-10-17 12:00:00,60.89,60.91,60.78,60.78,129650.0,35.916,35.9278,35.8511,35.8511,129650.0
2018-10-17 12:10:00,60.79,60.95,60.74,60.92,114518.0,35.857,35.9514,35.8276,35.9337,114518.0
2018-10-17 12:20:00,60.92,61.01,60.86,61.01,82324.0,35.9337,35.9868,35.8983,35.9868,82324.0
2018-10-17 12:30:00,61.01,61.13,60.98,61.11,89426.0,35.9868,36.0576,35.9691,36.0458,89426.0
2018-10-17 12:40:00,61.11,61.14,60.87,60.89,101048.0,36.0458,36.0635,35.9042,35.916,101048.0
2018-10-17 12:50:00,60.9,60.95,60.85,60.93,62662.0,35.9219,35.9514,35.8924,35.9396,62662.0
2018-10-17 13:00:00,60.92,60.95,60.85,60.9,81193.0,35.9337,35.9514,35.8924,35.9219,81193.0
2018-10-17 13:10:00,60.9,60.91,60.81,60.9,65581.0,35.9219,35.9278,35.8688,35.9219,65581.0
2018-10-17 13:20:00,60.89,61.07,60.88,61.07,56419.0,35.916,36.0222,35.9101,36.0222,56419.0
2018-10-17 13:30:00,61.08,61.09,60.94,60.94,60334.0,36.0281,36.034,35.9455,35.9455,60334.0
2018-10-17 13:40:00,60.95,61.03,60.91,60.92,62607.0,35.9514,35.9986,35.9278,35.9337,62607.0
2018-10-17 13:50:00,60.92,60.96,60.85,60.92,71936.0,35.9337,35.9573,35.8924,35.9337,71936.0
2018-10-17 14:00:00,60.91,60.94,60.8,60.93,68939.0,35.9278,35.9455,35.8629,35.9396,68939.0
2018-10-17 14:10:00,60.93,60.94,60.8,60.88,75188.0,35.9396,35.9455,35.8629,35.9101,75188.0
2018-10-17 14:20:00,60.88,60.89,60.77,60.82,71814.0,35.9101,35.916,35.8452,35.8747,71814.0
2018-10-17 14:30:00,60.82,60.84,60.71,60.77,73788.0,35.8747,35.8865,35.8099,35.8452,73788.0
2018-10-17 14:40:00,60.79,60.87,60.77,60.86,55044.0,35.857,35.9042,35.8452,35.8983,55044.0
2018-10-17 14:50:00,60.87,60.93,60.86,60.86,107927.0,35.9042,35.9396,35.8983,35.8983,107927.0
2018-10-17 15:00:00,60.87,60.88,60.76,60.82,81512.0,35.9042,35.9101,35.8394,35.8747,81512.0
2018-10-17 15:10:00,60.82,60.83,60.68,60.7,75148.0,35.8747,35.8806,35.7922,35.804,75148.0
2018-10-17 15:20:00,60.7,60.8,60.7,60.77,79569.0,35.804,35.8629,35.804,35.8452,79569.0
2018-10-17 15:30:00,60.78,60.8,60.62,60.62,119994.0,35.8511,35.8629,35.7568,35.7568,119994.0
2018-10-17 15:40:00,60.62,60.64,60.49,60.64,190599.0,35.7568,35.7686,35.6801,35.7686,190599.0
2018-10-17 15:50:00,60.63,60.68,60.6,60.63,575753.0,35.7627,35.7922,35.745,35.7627,575753.0
2018-10-18 09:30:00,61.2,61.54,61.16,61.23,279008.0,36.0989,36.2994,36.0753,36.1166,279008.0
2018-10-18 09:40:00,61.25,61.61,61.21,61.53,172186.0,36.1284,36.3407,36.1048,36.2935,172186.0
2018-10-18 09:50:00,61.54,61.85,61.4,61.67,232060.0,36.2994,36.4823,36.2169,36.3761,232060.0
2018-10-18 10:00:00,61.67,61.97,61.64,61.82,187393.0,36.3761,36.5531,36.3584,36.4646,187393.0
2018-10-18 10:10:00,61.82,61.89,61.69,61.88,136528.0,36.4646,36.5059,36.3879,36.5,136528.0
2018-10-18 10:20:00,61.88,62.13,61.88,62.08,217557.0,36.5,36.6474,36.5,36.618,217557.0
2018-10-18 10:30:00,62.07,62.16,62.01,62.16,191741.0,36.6121,36.6651,36.5767,36.6651,191741.0
2018-10-18 10:40:00,62.15,62.16,61.69,61.74,201175.0,36.6592,36.6651,36.3879,36.4174,201175.0
2018-10-18 10:50:00,61.75,61.97,61.74,61.95,117836.0,36.4233,36.5531,36.4174,36.5413,117836.0
2018-10-18 11:00:00,61.95,61.98,61.74,61.74,103387.0,36.5413,36.559,36.4174,36.4174,103387.0
2018-10-18 11:10:00,61.73,61.8,61.66,61.72,84289.0,36.4115,36.4528,36.3702,36.4056,84289.0
2018-10-18 11:20:00,61.72,61.74,61.55,61.56,94961.0,36.4056,36.4174,36.3053,36.3112,94961.0
2018-10-18 11:30:00,61.55,61.6,61.47,61.52,167587.0,36.3053,36.3348,36.2581,36.2876,167587.0
2018-10-18 11:40:00,61.51,61.55,61.33,61.37,144003.0,36.2817,36.3053,36.1756,36.1992,144003.0
2018-10-18 11:50:00,61.38,61.43,61.24,61.26,105724.0,36.2051,36.2346,36.1225,36.1343,105724.0
2018-10-18 12:00:00,61.25,61.26,61.02,61.04,101138.0,36.1284,36.1343,35.9927,36.0045,101138.0
2018-10-18 12:10:00,61.04,61.11,60.89,60.91,82386.0,36.0045,36.0458,35.916,35.9278,82386.0
2018-10-18 12:20:00,60.91,61.08,60.9,60.95,86487.0,35.9278,36.0281,35.9219,35.9514,86487.0
2018-10-18 12:30:00,60.95,60.96,60.81,60.91,98232.0,35.9514,35.9573,35.8688,35.9278,98232.0
2018-10-18 12:40:00,60.92,61.1,60.92,61.03,78262.0,35.9337,36.0399,35.9337,35.9986,78262.0
2018-10-18 12:50:00,61.03,61.04,60.96,61.03,48064.0,35.9986,36.0045,35.9573,35.9986,48064.0
2018-10-18 13:00:00,61.03,61.1,60.99,61.03,60507.0,35.9986,36.0399,35.975,35.9986,60507.0
2018-10-18 13:10:00,61.02,61.03,60.89,60.91,60655.0,35.9927,35.9986,35.916,35.9278,60655.0
2018-10-18 13:20:00,60.91,60.96,60.85,60.89,63411.0,35.9278,35.9573,35.8924,35.916,63411.0
2018-10-18 13:30:00,60.89,60.94,60.76,60.85,97544.0,35.916,35.9455,35.8394,35.8924,97544.0
2018-10-18 13:40:00,60.85,60.92,60.76,60.92,70645.0,35.8924,35.9337,35.8394,35.9337,70645.0
2018-10-18 13:50:00,60.92,60.94,60.71,60.71,80777.0,35.9337,35.9455,35.8099,35.8099,80777.0
2018-10-18 14:00:00,60.71,60.98,60.7,60.92,92731.0,35.8099,35.9691,35.804,35.9337,92731.0
2018-10-18 14:10:00,60.91,60.94,60.76,60.81,73417.0,35.9278,35.9455,35.8394,35.8688,73417.0
2018-10-18 14:20:00,60.82,61.01,60.81,61.0,113102.0,35.8747,35.9868,35.8688,35.9809,113102.0
2018-10-18 14:30:00,61.01,61.06,60.92,60.95,73863.0,35.9868,36.0163,35.9337,35.9514,73863.0
2018-10-18 14:40:00,60.95,61.01,60.85,60.93,60809.0,35.9514,35.9868,35.8924,35.9396,60809.0
2018-10-18 14:50:00,60.93,60.98,60.91,60.92,72008.0,35.9396,35.9691,35.9278,35.9337,72008.0
2018-10-18 15:00:00,60.92,60.94,60.79,60.81,63932.0,35.9337,35.9455,35.857,35.8688,63932.0
2018-10-18 15:10:00,60.8,60.87,60.76,60.86,80473.0,35.8629,35.9042,35.8394,35.8983,80473.0
2018-10-18 15:20:00,60.87,61.01,60.86,60.94,132468.0,35.9042,35.9868,35.8983,35.9455,132468.0
2018-10-18 15:30:00,60.93,61.05,60.84,61.03,118570.0,35.9396,36.0104,35.8865,35.9986,118570.0
2018-10-18 15:40:00,61.04,61.1,60.87,60.95,148986.0,36.0045,36.0399,35.9042,35.9514,148986.0
2018-10-18 15:50:00,60.95,60.96,60.85,60.96,361416.0,35.9514,35.9573,35.8924,35.9573,361416.0
2018-10-19 09:30:00,60.96,61.67,60.96,61.25,674628.0,35.9573,36.3761,35.9573,36.1284,674628.0
2018-10-19 09:40:00,61.25,61.53,61.25,61.4,96275.0,36.1284,36.2935,36.1284,36.2169,96275.0
2018-10-19 09:50:00,61.4,61.58,61.36,61.42,107862.0,36.2169,36.323,36.1933,36.2287,107862.0
2018-10-19 10:00:00,61.43,61.74,61.39,61.7,92106.0,36.2346,36.4174,36.211,36.3938,92106.0
2018-10-19 10:10:00,61.69,61.87,61.68,61.81,80945.0,36.3879,36.4941,36.382,36.4587,80945.0
2018-10-19 10:20:00,61.82,61.83,61.58,61.61,82360.0,36.4646,36.4705,36.323,36.3407,82360.0
2018-10-19 10:30:00,61.61,61.68,61.56,61.57,59333.0,36.3407,36.382,36.3112,36.3171,59333.0
2018-10-19 10:40:00,61.56,61.77,61.52,61.74,64881.0,36.3112,36.4351,36.2876,36.4174,64881.0
2018-10-19 10:50:00,61.73,61.86,61.65,61.86,90135.0,36.4115,36.4882,36.3643,36.4882,90135.0
2018-10-19 11:00:00,61.86,61.88,61.67,61.73,77235.0,36.4882,36.5,36.3761,36.4115,77235.0
2018-10-19 11:10:00,61.73,61.78,61.67,61.75,74225.0,36.4115,36.441,36.3761,36.4233,74225.0
2018-10-19 11:20:00,61.76,61.77,61.61,61.65,68474.0,36.4292,36.4351,36.3407,36.3643,68474.0
2018-10-19 11:30:00,61.66,61.7,61.6,61.65,50147.0,36.3702,36.3938,36.3348,36.3643,50147.0
2018-10-19 11:40:00,61.65,61.71,61.63,61.67,56468.0,36.3643,36.3997,36.3525,36.3761,56468.0
2018-10-19 11:50:00,61.66,61.84,61.64,61.83,72033.0,36.3702,36.4764,36.3584,36.4705,72033.0
2018-10-19 12:00:00,61.83,61.91,61.76,61.83,65292.0,36.4705,36.5177,36.4292,36.4705,65292.0
2018-10-19 12:10:00,61.83,61.83,61.72,61.8,60231.0,36.4705,36.4705,36.4056,36.4528,60231.0
2018-10-19 12:20:00,61.79,61.85,61.73,61.84,73740.0,36.4469,36.4823,36.4115,36.4764,73740.0
2018-10-19 12:30:00,61.84,61.91,61.77,61.89,64494.0,36.4764,36.5177,36.4351,36.5059,64494.0
2018-10-19 12:40:00,61.89,61.94,61.84,61.9,56186.0,36.5059,36.5354,36.4764,36.5118,56186.0
2018-10-19 12:50:00,61.9,61.91,61.83,61.89,64403.0,36.5118,36.5177,36.4705,36.5059,64403.0
2018-10-19 13:00:00,61.89,61.9,61.82,61.85,95725.0,36.5059,36.5118,36.4646,36.4823,95725.0
2018-10-19 13:10:00,61.85,61.96,61.82,61.9,96680.0,36.4823,36.5472,36.4646,36.5118,96680.0
2018-10-19 13:20:00,61.89,61.95,61.88,61.95,54948.0,36.5059,36.5413,36.5,36.5413,54948.0
2018-10-19 13:30:00,61.95,61.95,61.83,61.85,64547.0,36.5413,36.5413,36.4705,36.4823,64547.0
2018-10-19 13:40:00,61.85,61.88,61.79,61.87,39092.0,36.4823,36.5,36.4469,36.4941,39092.0
2018-10-19 13:50:00,61.87,61.92,61.86,61.89,45066.0,36.4941,36.5236,36.4882,36.5059,45066.0
2018-10-19 14:00:00,61.89,61.94,61.76,61.79,70845.0,36.5059,36.5354,36.4292,36.4469,70845.0
2018-10-19 14:10:00,61.79,61.86,61.77,61.82,56805.0,36.4469,36.4882,36.4351,36.4646,56805.0
2018-10-19 14:20:00,61.81,61.99,61.81,61.98,64188.0,36.4587,36.5649,36.4587,36.559,64188.0
2018-10-19 14:30:00,61.98,62.03,61.97,61.98,113185.0,36.559,36.5885,36.5531,36.559,113185.0
2018-10-19 14:40:00,61.98,62.05,61.94,62.02,101037.0,36.559,36.6003,36.5354,36.5826,101037.0
2018-10-19 14:50:00,62.02,62.07,62.0,62.04,76157.0,36.5826,36.6121,36.5708,36.5944,76157.0
2018-10-19 15:00:00,62.05,62.06,61.89,61.92,79902.0,36.6003,36.6062,36.5059,36.5236,79902.0
2018-10-19 15:10:00,61.93,62.05,61.92,62.05,102231.0,36.5295,36.6003,36.5236,36.6003,102231.0
2018-10-19 15:20:00,62.04,62.1,61.99,62.06,124997.0,36.5944,36.6298,36.5649,36.6062,124997.0
2018-10-19 15:30:00,62.06,62.08,61.91,61.92,201319.0,36.6062,36.618,36.5177,36.5236,201319.0
2018-10-19 15:40:00,61.92,62.07,61.91,61.97,213961.0,36.5236,36.6121,36.5177,36.5531,213961.0
2018-10-19 15:50:00,61.97,62.09,61.92,61.93,516721.0,36.5531,36.6239,36.5236,36.5295,516721.0
2018-10-22 09:30:00,61.95,62.48,61.9,62.33,326288.0,36.5413,36.8539,36.5118,36.7654,326288.0
2018-10-22 09:40:00,62.35,62.44,62.17,62.31,173074.0,36.7772,36.8303,36.671,36.7536,173074.0
2018-10-22 09:50:00,62.3,62.31,61.93,61.96,169292.0,36.7477,36.7536,36.5295,36.5472,169292.0
2018-10-22 10:00:00,61.95,62.06,61.77,61.82,247245.0,36.5413,36.6062,36.4351,36.4646,247245.0
2018-10-22 10:10:00,61.8,61.86,61.61,61.63,132440.0,36.4528,36.4882,36.3407,36.3525,132440.0
2018-10-22 10:20:00,61.63,61.73,61.46,61.49,132464.0,36.3525,36.4115,36.2522,36.2699,132464.0
2018-10-22 10:30:00,61.48,61.52,61.37,61.43,95508.0,36.264,36.2876,36.1992,36.2346,95508.0
2018-10-22 10:40:00,61.42,61.46,61.22,61.45,90802.0,36.2287,36.2522,36.1107,36.2463,90802.0
2018-10-22 10:50:00,61.46,61.65,61.41,61.64,113956.0,36.2522,36.3643,36.2228,36.3584,113956.0
2018-10-22 11:00:00,61.62,61.64,61.52,61.59,73066.0,36.3466,36.3584,36.2876,36.3289,73066.0
2018-10-22 11:10:00,61.58,61.67,61.52,61.58,71264.0,36.323,36.3761,36.2876,36.323,71264.0
2018-10-22 11:20:00,61.58,61.68,61.52,61.57,91205.0,36.323,36.382,36.2876,36.3171,91205.0
2018-10-22 11:30:00,61.58,61.58,61.35,61.39,57100.0,36.323,36.323,36.1874,36.211,57100.0
2018-10-22 11:40:00,61.4,61.44,61.29,61.35,43023.0,36.2169,36.2404,36.152,36.1874,43023.0
2018-10-22 11:50:00,61.36,61.39,61.26,61.36,71888.0,36.1933,36.211,36.1343,36.1933,71888.0
2018-10-22 12:00:00,61.37,61.52,61.35,61.47,89481.0,36.1992,36.2876,36.1874,36.2581,89481.0
2018-10-22 12:10:00,61.47,61.5,61.32,61.33,46382.0,36.2581,36.2758,36.1697,36.1756,46382.0
2018-10-22 12:20:00,61.33,61.45,61.31,61.44,52307.0,36.1756,36.2463,36.1638,36.2404,52307.0
2018-10-22 12:30:00,61.43,61.44,61.31,61.31,42801.0,36.2346,36.2404,36.1638,36.1638,42801.0
2018-10-22 12:40:00,61.32,61.4,61.32,61.39,48248.0,36.1697,36.2169,36.1697,36.211,48248.0
2018-10-22 12:50:00,61.39,61.49,61.39,61.45,77638.0,36.211,36.2699,36.211,36.2463,77638.0
2018-10-22 13:00:00,61.44,61.57,61.44,61.56,61294.0,36.2404,36.3171,36.2404,36.3112,61294.0
2018-10-22 13:10:00,61.57,61.59,61.51,61.55,43643.0,36.3171,36.3289,36.2817,36.3053,43643.0
2018-10-22 13:20:00,61.56,61.57,61.49,61.51,49747.0,36.3112,36.3171,36.2699,36.2817,49747.0
2018-10-22 13:30:00,61.52,61.53,61.38,61.44,51145.0,36.2876,36.2935,36.2051,36.2404,51145.0
2018-10-22 13:40:00,61.44,61.5,61.4,61.48,46677.0,36.2404,36.2758,36.2169,36.264,46677.0
2018-10-22 13:50:00,61.47,61.51,61.43,61.49,44790.0,36.2581,36.2817,36.2346,36.2699,44790.0
2018-10-22 14:00:00,61.5,61.53,61.4,61.43,63627.0,36.2758,36.2935,36.2169,36.2346,63627.0
2018-10-22 14:10:00,61.42,61.46,61.4,61.42,43820.0,36.2287,36.2522,36.2169,36.2287,43820.0
2018-10-22 14:20:00,61.42,61.49,61.38,61.47,58685.0,36.2287,36.2699,36.2051,36.2581,58685.0
2018-10-22 14:30:00,61.46,61.47,61.38,61.38,56526.0,36.2522,36.2581,36.2051,36.2051,56526.0
2018-10-22 14:40:00,61.38,61.42,61.32,61.36,74558.0,36.2051,36.2287,36.1697,36.1933,74558.0
2018-10-22 14:50:00,61.37,61.38,61.29,61.33,67077.0,36.1992,36.2051,36.152,36.1756,67077.0
2018-10-22 15:00:00,61.34,61.35,61.28,61.33,60562.0,36.1815,36.1874,36.1461,36.1756,60562.0
2018-10-22 15:10:00,61.32,61.36,61.27,61.27,45367.0,36.1697,36.1933,36.1402,36.1402,45367.0
2018-10-22 15:20:00,61.27,61.34,61.27,61.31,54768.0,36.1402,36.1815,36.1402,36.1638,54768.0
2018-10-22 15:30:00,61.31,61.36,61.28,61.29,82707.0,36.1638,36.1933,36.1461,36.152,82707.0
2018-10-22 15:40:00,61.29,61.29,61.21,61.27,106862.0,36.152,36.152,36.1048,36.1402,106862.0
2018-10-22 15:50:00,61.26,61.36,61.26,61.31,270456.0,36.1343,36.1933,36.1343,36.1638,270456.0
2018-10-23 09:30:00,61.25,61.88,61.12,61.33,267328.0,36.1284,36.5,36.0517,36.1756,267328.0
2018-10-23 09:40:00,61.31,61.4,60.99,61.27,171794.0,36.1638,36.2169,35.975,36.1402,171794.0
2018-10-23 09:50:00,61.25,61.29,61.09,61.09,120317.0,36.1284,36.152,36.034,36.034,120317.0
2018-10-23 10:00:00,61.1,61.4,61.06,61.12,175322.0,36.0399,36.2169,36.0163,36.0517,175322.0
2018-10-23 10:10:00,61.12,61.26,60.95,60.97,161443.0,36.0517,36.1343,35.9514,35.9632,161443.0
2018-10-23 10:20:00,60.97,61.0,60.88,60.91,168546.0,35.9632,35.9809,35.9101,35.9278,168546.0
2018-10-23 10:30:00,60.92,61.21,60.88,61.21,162796.0,35.9337,36.1048,35.9101,36.1048,162796.0
2018-10-23 10:40:00,61.21,61.29,61.11,61.19,140758.0,36.1048,36.152,36.0458,36.093,140758.0
2018-10-23 10:50:00,61.19,61.31,61.18,61.22,76690.0,36.093,36.1638,36.0871,36.1107,76690.0
2018-10-23 11:00:00,61.21,61.34,61.19,61.31,88321.0,36.1048,36.1815,36.093,36.1638,88321.0
2018-10-23 11:10:00,61.32,61.36,61.18,61.3,96789.0,36.1697,36.1933,36.0871,36.1579,96789.0
2018-10-23 11:20:00,61.3,61.31,61.16,61.21,139640.0,36.1579,36.1638,36.0753,36.1048,139640.0
2018-10-23 11:30:00,61.2,61.25,61.1,61.21,93825.0,36.0989,36.1284,36.0399,36.1048,93825.0
2018-10-23 11:40:00,61.21,61.32,61.2,61.3,60605.0,36.1048,36.1697,36.0989,36.1579,60605.0
2018-10-23 11:50:00,61.3,61.32,61.18,61.25,58205.0,36.1579,36.1697,36.0871,36.1284,58205.0
2018-10-23 12:00:00,61.25,61.45,61.24,61.45,73003.0,36.1284,36.2463,36.1225,36.2463,73003.0
2018-10-23 12:10:00,61.45,61.54,61.44,61.51,65493.0,36.2463,36.2994,36.2404,36.2817,65493.0
2018-10-23 12:20:00,61.51,61.54,61.41,61.52,74990.0,36.2817,36.2994,36.2228,36.2876,74990.0
2018-10-23 12:30:00,61.52,61.54,61.29,61.31,96236.0,36.2876,36.2994,36.152,36.1638,96236.0
2018-10-23 12:40:00,61.31,61.38,61.26,61.38,77810.0,36.1638,36.2051,36.1343,36.2051,77810.0
2018-10-23 12:50:00,61.37,61.47,61.3,61.44,79079.0,36.1992,36.2581,36.1579,36.2404,79079.0
2018-10-23 13:00:00,61.43,61.74,61.43,61.72,92829.0,36.2346,36.4174,36.2346,36.4056,92829.0
2018-10-23 13:10:00,61.72,61.83,61.69,61.82,89343.0,36.4056,36.4705,36.3879,36.4646,89343.0
2018-10-23 13:20:00,61.81,61.93,61.79,61.84,84375.0,36.4587,36.5295,36.4469,36.4764,84375.0
2018-10-23 13:30:00,61.84,61.9,61.76,61.85,122203.0,36.4764,36.5118,36.4292,36.4823,122203.0
2018-10-23 13:40:00,61.85,61.92,61.81,61.88,95600.0,36.4823,36.5236,36.4587,36.5,95600.0
2018-10-23 13:50:00,61.87,61.91,61.79,61.82,92886.0,36.4941,36.5177,36.4469,36.4646,92886.0
2018-10-23 14:00:00,61.82,61.97,61.8,61.95,82576.0,36.4646,36.5531,36.4528,36.5413,82576.0
2018-10-23 14:10:00,61.95,61.97,61.88,61.95,77345.0,36.5413,36.5531,36.5,36.5413,77345.0
2018-10-23 14:20:00,61.95,62.0,61.88,61.9,79210.0,36.5413,36.5708,36.5,36.5118,79210.0
2018-10-23 14:30:00,61.9,62.01,61.87,62.0,97861.0,36.5118,36.5767,36.4941,36.5708,97861.0
2018-10-23 14:40:00,61.99,62.03,61.95,62.03,95407.0,36.5649,36.5885,36.5413,36.5885,95407.0
2018-10-23 14:50:00,62.03,62.1,61.99,62.02,75834.0,36.5885,36.6298,36.5649,36.5826,75834.0
2018-10-23 15:00:00,62.03,62.11,62.0,62.06,94726.0,36.5885,36.6356,36.5708,36.6062,94726.0
2018-10-23 15:10:00,62.06,62.12,61.99,62.03,96414.0,36.6062,36.6415,36.5649,36.5885,96414.0
2018-10-23 15:20:00,62.03,62.1,61.98,61.99,93706.0,36.5885,36.6298,36.559,36.5649,93706.0
2018-10-23 15:30:00,62.0,62.01,61.82,61.83,110159.0,36.5708,36.5767,36.4646,36.4705,110159.0
2018-10-23 15:40:00,61.84,61.94,61.81,61.89,193479.0,36.4764,36.5354,36.4587,36.5059,193479.0
2018-10-23 15:50:00,61.89,61.9,61.79,61.85,299411.0,36.5059,36.5118,36.4469,36.4823,299411.0
2018-10-24 09:30:00,62.03,62.22,61.81,62.03,193727.0,36.5885,36.7005,36.4587,36.5885,193727.0
2018-10-24 09:40:00,62.02,62.18,61.99,62.04,114507.0,36.5826,36.6769,36.5649,36.5944,114507.0
2018-10-24 09:50:00,62.04,62.22,62.01,62.04,136185.0,36.5944,36.7005,36.5767,36.5944,136185.0
2018-10-24 10:00:00,62.05,62.24,62.01,62.13,128861.0,36.6003,36.7123,36.5767,36.6474,128861.0
2018-10-24 10:10:00,62.12,62.14,62.04,62.09,123728.0,36.6415,36.6533,36.5944,36.6239,123728.0
2018-10-24 10:20:00,62.09,62.27,62.07,62.26,138331.0,36.6239,36.73,36.6121,36.7241,138331.0
2018-10-24 10:30:00,62.26,62.48,62.25,62.39,97553.0,36.7241,36.8539,36.7182,36.8008,97553.0
2018-10-24 10:40:00,62.4,62.44,62.18,62.27,92700.0,36.8067,36.8303,36.6769,36.73,92700.0
2018-10-24 10:50:00,62.27,62.35,62.19,62.23,116894.0,36.73,36.7772,36.6828,36.7064,116894.0
2018-10-24 11:00:00,62.23,62.23,61.85,61.92,123465.0,36.7064,36.7064,36.4823,36.5236,123465.0
2018-10-24 11:10:00,61.92,62.17,61.92,62.06,113532.0,36.5236,36.671,36.5236,36.6062,113532.0
2018-10-24 11:20:00,62.06,62.26,62.03,62.22,117723.0,36.6062,36.7241,36.5885,36.7005,117723.0
2018-10-24 11:30:00,62.22,62.29,62.15,62.26,190573.0,36.7005,36.7418,36.6592,36.7241,190573.0
2018-10-24 11:40:00,62.27,62.27,62.16,62.23,115052.0,36.73,36.73,36.6651,36.7064,115052.0
2018-10-24 11:50:00,62.23,62.5,62.22,62.46,140074.0,36.7064,36.8657,36.7005,36.8421,140074.0
2018-10-24 12:00:00,62.45,62.53,62.33,62.53,79028.0,36.8362,36.8834,36.7654,36.8834,79028.0
2018-10-24 12:10:00,62.53,62.62,62.48,62.49,82175.0,36.8834,36.9365,36.8539,36.8598,82175.0
2018-10-24 12:20:00,62.49,62.67,62.47,62.66,88602.0,36.8598,36.966,36.848,36.9601,88602.0
2018-10-24 12:30:00,62.67,62.68,62.51,62.51,72173.0,36.966,36.9719,36.8716,36.8716,72173.0
2018-10-24 12:40:00,62.5,62.53,62.44,62.44,51807.0,36.8657,36.8834,36.8303,36.8303,51807.0
2018-10-24 12:50:00,62.43,62.54,62.38,62.47,49313.0,36.8244,36.8893,36.7949,36.848,49313.0
2018-10-24 13:00:00,62.46,62.47,62.32,62.32,62925.0,36.8421,36.848,36.7595,36.7595,62925.0
2018-10-24 13:10:00,62.31,62.39,62.24,62.37,86121.0,36.7536,36.8008,36.7123,36.789,86121.0
2018-10-24 13:20:00,62.37,62.41,62.22,62.22,131458.0,36.789,36.8126,36.7005,36.7005,131458.0
2018-10-24 13:30:00,62.22,62.46,62.21,62.38,94849.0,36.7005,36.8421,36.6946,36.7949,94849.0
2018-10-24 13:40:00,62.39,62.65,62.36,62.59,120365.0,36.8008,36.9542,36.7831,36.9188,120365.0
2018-10-24 13:50:00,62.58,62.73,62.5,62.65,81066.0,36.9129,37.0014,36.8657,36.9542,81066.0
2018-10-24 14:00:00,62.66,62.71,62.56,62.66,77649.0,36.9601,36.9896,36.9011,36.9601,77649.0
2018-10-24 14:10:00,62.66,62.74,62.52,62.67,103505.0,36.9601,37.0073,36.8775,36.966,103505.0
2018-10-24 14:20:00,62.67,62.96,62.63,62.94,131668.0,36.966,37.137,36.9424,37.1252,131668.0
2018-10-24 14:30:00,62.94,63.1,62.93,62.99,123564.0,37.1252,37.2196,37.1193,37.1547,123564.0
2018-10-24 14:40:00,62.99,62.99,62.77,62.8,118450.0,37.1547,37.1547,37.025,37.0426,118450.0
2018-10-24 14:50:00,62.79,62.92,62.75,62.84,106899.0,37.0367,37.1134,37.0132,37.0662,106899.0
2018-10-24 15:00:00,62.83,62.83,62.62,62.69,101039.0,37.0603,37.0603,36.9365,36.9778,101039.0
2018-10-24 15:10:00,62.69,62.86,62.66,62.76,100350.0,36.9778,37.078,36.9601,37.0191,100350.0
2018-10-24 15:20:00,62.77,62.77,62.51,62.61,171297.0,37.025,37.025,36.8716,36.9306,171297.0
2018-10-24 15:30:00,62.61,62.73,62.52,62.72,186343.0,36.9306,37.0014,36.8775,36.9955,186343.0
2018-10-24 15:40:00,62.72,62.86,62.54,62.56,244388.0,36.9955,37.078,36.8893,36.9011,244388.0
2018-10-24 15:50:00,62.55,62.6,62.29,62.42,614798.0,36.8952,36.9247,36.7418,36.8185,614798.0
2018-10-25 09:30:00,61.5,61.76,60.92,61.51,357632.0,36.2758,36.4292,35.9337,36.2817,357632.0
2018-10-25 09:40:00,61.55,61.74,61.07,61.54,190092.0,36.3053,36.4174,36.0222,36.2994,190092.0
2018-10-25 09:50:00,61.54,62.0,61.3,61.95,160645.0,36.2994,36.5708,36.1579,36.5413,160645.0
2018-10-25 10:00:00,61.96,62.1,61.26,61.46,220797.0,36.5472,36.6298,36.1343,36.2522,220797.0
2018-10-25 10:10:00,61.45,62.41,61.44,62.35,151582.0,36.2463,36.8126,36.2404,36.7772,151582.0
2018-10-25 10:20:00,62.36,62.78,62.33,62.54,268270.0,36.7831,37.0308,36.7654,36.8893,268270.0
2018-10-25 10:30:00,62.55,62.56,62.11,62.13,102565.0,36.8952,36.9011,36.6356,36.6474,102565.0
2018-10-25 10:40:00,62.13,62.23,62.0,62.04,142636.0,36.6474,36.7064,36.5708,36.5944,142636.0
2018-10-25 10:50:00,62.05,62.08,61.73,61.8,132873.0,36.6003,36.618,36.4115,36.4528,132873.0
2018-10-25 11:00:00,61.82,61.91,61.66,61.85,160549.0,36.4646,36.5177,36.3702,36.4823,160549.0
2018-10-25 11:10:00,61.86,62.0,61.78,61.99,102161.0,36.4882,36.5708,36.441,36.5649,102161.0
2018-10-25 11:20:00,61.99,62.2,61.99,62.13,90395.0,36.5649,36.6887,36.5649,36.6474,90395.0
2018-10-25 11:30:00,62.12,62.16,61.88,61.94,62777.0,36.6415,36.6651,36.5,36.5354,62777.0
2018-10-25 11:40:00,61.93,62.0,61.81,61.83,74606.0,36.5295,36.5708,36.4587,36.4705,74606.0
2018-10-25 11:50:00,61.84,62.03,61.75,61.92,108580.0,36.4764,36.5885,36.4233,36.5236,108580.0
2018-10-25 12:00:00,61.94,62.03,61.87,61.99,82229.0,36.5354,36.5885,36.4941,36.5649,82229.0
2018-10-25 12:10:00,61.98,62.27,61.98,62.27,79663.0,36.559,36.73,36.559,36.73,79663.0
2018-10-25 12:20:00,62.28,62.46,62.27,62.46,62022.0,36.7359,36.8421,36.73,36.8421,62022.0
2018-10-25 12:30:00,62.46,62.52,62.25,62.49,117190.0,36.8421,36.8775,36.7182,36.8598,117190.0
2018-10-25 12:40:00,62.5,62.73,62.46,62.72,84424.0,36.8657,37.0014,36.8421,36.9955,84424.0
2018-10-25 12:50:00,62.73,63.15,62.69,63.09,131212.0,37.0014,37.2491,36.9778,37.2137,131212.0
2018-10-25 13:00:00,63.09,63.16,63.02,63.14,133251.0,37.2137,37.255,37.1724,37.2432,133251.0
2018-10-25 13:10:00,63.13,63.21,63.07,63.11,141213.0,37.2373,37.2845,37.2019,37.2255,141213.0
2018-10-25 13:20:00,63.11,63.59,62.97,63.52,181635.0,37.2255,37.5086,37.1429,37.4673,181635.0
2018-10-25 13:30:00,63.52,63.71,63.42,63.7,201286.0,37.4673,37.5794,37.4084,37.5735,201286.0
2018-10-25 13:40:00,63.71,63.84,63.67,63.7,162395.0,37.5794,37.6561,37.5558,37.5735,162395.0
2018-10-25 13:50:00,63.69,63.69,63.16,63.25,104407.0,37.5676,37.5676,37.255,37.3081,104407.0
2018-10-25 14:00:00,63.25,63.27,63.03,63.13,117588.0,37.3081,37.3199,37.1783,37.2373,117588.0
2018-10-25 14:10:00,63.14,63.37,63.12,63.25,115105.0,37.2432,37.3789,37.2314,37.3081,115105.0
2018-10-25 14:20:00,63.26,63.44,63.19,63.39,142160.0,37.314,37.4202,37.2727,37.3907,142160.0
2018-10-25 14:30:00,63.39,63.63,63.35,63.63,144468.0,37.3907,37.5322,37.3671,37.5322,144468.0
2018-10-25 14:40:00,63.62,63.7,63.56,63.65,145495.0,37.5263,37.5735,37.4909,37.544,145495.0
2018-10-25 14:50:00,63.65,63.66,63.45,63.53,118873.0,37.544,37.5499,37.426,37.4732,118873.0
2018-10-25 15:00:00,63.54,63.55,63.43,63.44,96943.0,37.4791,37.485,37.4143,37.4202,96943.0
2018-10-25 15:10:00,63.44,63.76,63.44,63.75,145682.0,37.4202,37.6089,37.4202,37.603,145682.0
2018-10-25 15:20:00,63.75,63.77,63.57,63.57,164267.0,37.603,37.6148,37.4968,37.4968,164267.0
2018-10-25 15:30:00,63.56,63.59,63.17,63.2,185557.0,37.4909,37.5086,37.2609,37.2786,185557.0
2018-10-25 15:40:00,63.21,63.24,63.06,63.13,247513.0,37.2845,37.3022,37.196,37.2373,247513.0
2018-10-25 15:50:00,63.12,63.27,62.99,63.17,378525.0,37.2314,37.3199,37.1547,37.2609,378525.0
2018-10-26 09:30:00,63.89,64.14,62.92,63.33,623417.0,37.6856,37.833,37.1134,37.3553,623417.0
2018-10-26 09:40:00,63.33,63.63,62.97,63.37,445476.0,37.3553,37.5322,37.1429,37.3789,445476.0
2018-10-26 09:50:00,63.37,63.47,63.06,63.21,250020.0,37.3789,37.4378,37.196,37.2845,250020.0
2018-10-26 10:00:00,63.24,63.26,62.68,62.85,280107.0,37.3022,37.314,36.9719,37.0721,280107.0
2018-10-26 10:10:00,62.83,62.98,62.64,62.9,311904.0,37.0603,37.1488,36.9483,37.1016,311904.0
2018-10-26 10:20:00,62.91,63.11,62.84,62.96,132694.0,37.1075,37.2255,37.0662,37.137,132694.0
2018-10-26 10:30:00,62.97,63.07,62.79,62.95,183398.0,37.1429,37.2019,37.0367,37.1311,183398.0
2018-10-26 10:40:00,62.96,63.09,62.77,62.78,177135.0,37.137,37.2137,37.025,37.0308,177135.0
2018-10-26 10:50:00,62.78,62.93,62.5,62.53,166672.0,37.0308,37.1193,36.8657,36.8834,166672.0
2018-10-26 11:00:00,62.53,62.87,62.51,62.83,152854.0,36.8834,37.0839,36.8716,37.0603,152854.0
2018-10-26 11:10:00,62.82,63.09,62.81,63.05,171224.0,37.0544,37.2137,37.0485,37.1901,171224.0
2018-10-26 11:20:00,63.04,63.14,62.91,63.12,156577.0,37.1842,37.2432,37.1075,37.2314,156577.0
2018-10-26 11:30:00,63.13,63.36,63.1,63.21,201248.0,37.2373,37.373,37.2196,37.2845,201248.0
2018-10-26 11:40:00,63.2,63.22,62.68,62.69,178511.0,37.2786,37.2904,36.9719,36.9778,178511.0
2018-10-26 11:50:00,62.7,63.07,62.7,62.85,109717.0,36.9837,37.2019,36.9837,37.0721,109717.0
2018-10-26 12:00:00,62.86,63.03,62.78,62.95,109888.0,37.078,37.1783,37.0308,37.1311,109888.0
2018-10-26 12:10:00,62.95,63.0,62.68,62.8,76515.0,37.1311,37.1606,36.9719,37.0426,76515.0
2018-10-26 12:20:00,62.8,62.93,62.79,62.91,70497.0,37.0426,37.1193,37.0367,37.1075,70497.0
2018-10-26 12:30:00,62.91,63.05,62.88,62.93,69553.0,37.1075,37.1901,37.0898,37.1193,69553.0
2018-10-26 12:40:00,62.93,63.05,62.91,63.02,71009.0,37.1193,37.1901,37.1075,37.1724,71009.0
2018-10-26 12:50:00,63.02,63.02,62.82,62.86,66809.0,37.1724,37.1724,37.0544,37.078,66809.0
2018-10-26 13:00:00,62.86,62.95,62.65,62.65,104070.0,37.078,37.1311,36.9542,36.9542,104070.0
2018-10-26 13:10:00,62.64,62.64,62.37,62.48,126909.0,36.9483,36.9483,36.789,36.8539,126909.0
2018-10-26 13:20:00,62.48,62.63,62.47,62.54,65072.0,36.8539,36.9424,36.848,36.8893,65072.0
2018-10-26 13:30:00,62.54,62.59,62.45,62.54,95753.0,36.8893,36.9188,36.8362,36.8893,95753.0
2018-10-26 13:40:00,62.55,62.92,62.55,62.89,89058.0,36.8952,37.1134,36.8952,37.0957,89058.0
2018-10-26 13:50:00,62.9,62.95,62.81,62.94,84283.0,37.1016,37.1311,37.0485,37.1252,84283.0
2018-10-26 14:00:00,62.95,62.98,62.75,62.8,98037.0,37.1311,37.1488,37.0132,37.0426,98037.0
2018-10-26 14:10:00,62.8,62.81,62.59,62.6,119401.0,37.0426,37.0485,36.9188,36.9247,119401.0
2018-10-26 14:20:00,62.6,62.75,62.45,62.66,127539.0,36.9247,37.0132,36.8362,36.9601,127539.0
2018-10-26 14:30:00,62.66,62.84,62.62,62.76,96401.0,36.9601,37.0662,36.9365,37.0191,96401.0
2018-10-26 14:40:00,62.77,62.8,62.67,62.71,111669.0,37.025,37.0426,36.966,36.9896,111669.0
2018-10-26 14:50:00,62.71,62.75,62.46,62.53,222257.0,36.9896,37.0132,36.8421,36.8834,222257.0
2018-10-26 15:00:00,62.54,62.69,62.37,62.64,243875.0,36.8893,36.9778,36.789,36.9483,243875.0
2018-10-26 15:10:00,62.64,63.03,62.57,63.02,204297.0,36.9483,37.1783,36.907,37.1724,204297.0
2018-10-26 15:20:00,63.01,63.21,62.99,63.14,272590.0,37.1665,37.2845,37.1547,37.2432,272590.0
2018-10-26 15:30:00,63.14,63.15,62.8,62.93,340457.0,37.2432,37.2491,37.0426,37.1193,340457.0
2018-10-26 15:40:00,62.92,63.31,62.76,63.21,434114.0,37.1134,37.3435,37.0191,37.2845,434114.0
2018-10-26 15:50:00,63.22,63.48,62.98,63.09,770623.0,37.2904,37.4437,37.1488,37.2137,770623.0
2018-10-29 09:30:00,63.39,63.71,63.25,63.39,265643.0,37.3907,37.5794,37.3081,37.3907,265643.0
2018-10-29 09:40:00,63.41,63.99,63.4,63.85,135916.0,37.4025,37.7446,37.3966,37.662,135916.0
2018-10-29 09:50:00,63.86,64.04,63.83,63.96,131432.0,37.6679,37.7741,37.6502,37.7269,131432.0
2018-10-29 10:00:00,63.98,64.08,63.93,64.04,112245.0,37.7387,37.7977,37.7092,37.7741,112245.0
2018-10-29 10:10:00,64.03,64.1,63.91,64.05,128152.0,37.7682,37.8095,37.6974,37.78,128152.0
2018-10-29 10:20:00,64.06,64.19,63.94,64.16,101490.0,37.7859,37.8625,37.7151,37.8448,101490.0
2018-10-29 10:30:00,64.16,64.42,64.15,64.32,140591.0,37.8448,37.9982,37.8389,37.9392,140591.0
2018-10-29 10:40:00,64.33,64.33,64.14,64.23,91324.0,37.9451,37.9451,37.833,37.8861,91324.0
2018-10-29 10:50:00,64.24,64.5,64.11,64.5,230545.0,37.892,38.0454,37.8154,38.0454,230545.0
2018-10-29 11:00:00,64.5,64.71,64.42,64.61,208693.0,38.0454,38.1693,37.9982,38.1103,208693.0
2018-10-29 11:10:00,64.59,64.68,64.38,64.64,106240.0,38.0985,38.1516,37.9746,38.128,106240.0
2018-10-29 11:20:00,64.65,64.82,64.61,64.67,124181.0,38.1339,38.2341,38.1103,38.1457,124181.0
2018-10-29 11:30:00,64.67,64.71,64.47,64.56,92529.0,38.1457,38.1693,38.0277,38.0808,92529.0
2018-10-29 11:40:00,64.56,64.61,64.47,64.5,78074.0,38.0808,38.1103,38.0277,38.0454,78074.0
2018-10-29 11:50:00,64.5,64.6,64.39,64.48,126159.0,38.0454,38.1044,37.9805,38.0336,126159.0
2018-10-29 12:00:00,64.48,64.63,64.45,64.56,234360.0,38.0336,38.1221,38.0159,38.0808,234360.0
2018-10-29 12:10:00,64.56,64.8,64.53,64.76,128502.0,38.0808,38.2223,38.0631,38.1988,128502.0
2018-10-29 12:20:00,64.77,64.88,64.66,64.86,225646.0,38.2047,38.2695,38.1398,38.2577,225646.0
2018-10-29 12:30:00,64.86,64.86,64.52,64.65,125722.0,38.2577,38.2577,38.0572,38.1339,125722.0
2018-10-29 12:40:00,64.64,64.83,64.62,64.74,122289.0,38.128,38.24,38.1162,38.187,122289.0
2018-10-29 12:50:00,64.73,64.9,64.73,64.81,144096.0,38.1811,38.2813,38.1811,38.2282,144096.0
2018-10-29 13:00:00,64.81,64.89,64.71,64.82,149961.0,38.2282,38.2754,38.1693,38.2341,149961.0
2018-10-29 13:10:00,64.82,64.9,64.73,64.86,74863.0,38.2341,38.2813,38.1811,38.2577,74863.0
2018-10-29 13:20:00,64.86,64.9,64.79,64.81,72293.0,38.2577,38.2813,38.2165,38.2282,72293.0
2018-10-29 13:30:00,64.8,64.94,64.78,64.89,91264.0,38.2223,38.3049,38.2106,38.2754,91264.0
2018-10-29 13:40:00,64.89,64.92,64.78,64.85,94331.0,38.2754,38.2931,38.2106,38.2518,94331.0
2018-10-29 13:50:00,64.84,64.96,64.82,64.87,106408.0,38.2459,38.3167,38.2341,38.2636,106408.0
2018-10-29 14:00:00,64.87,64.88,64.75,64.87,120846.0,38.2636,38.2695,38.1929,38.2636,120846.0
2018-10-29 14:10:00,64.88,64.88,64.59,64.73,141252.0,38.2695,38.2695,38.0985,38.1811,141252.0
2018-10-29 14:20:00,64.74,64.92,64.71,64.87,158507.0,38.187,38.2931,38.1693,38.2636,158507.0
2018-10-29 14:30:00,64.87,64.92,64.79,64.85,122678.0,38.2636,38.2931,38.2165,38.2518,122678.0
2018-10-29 14:40:00,64.85,64.99,64.83,64.88,223008.0,38.2518,38.3344,38.24,38.2695,223008.0
2018-10-29 14:50:00,64.88,64.9,64.71,64.8,165280.0,38.2695,38.2813,38.1693,38.2223,165280.0
2018-10-29 15:00:00,64.8,64.82,64.61,64.66,192583.0,38.2223,38.2341,38.1103,38.1398,192583.0
2018-10-29 15:10:00,64.66,64.71,64.53,64.63,303423.0,38.1398,38.1693,38.0631,38.1221,303423.0
2018-10-29 15:20:00,64.63,64.67,64.39,64.63,350251.0,38.1221,38.1457,37.9805,38.1221,350251.0
2018-10-29 15:30:00,64.63,64.66,64.44,64.52,579283.0,38.1221,38.1398,38.01,38.0572,579283.0
2018-10-29 15:40:00,64.5,64.62,64.32,64.5,575408.0,38.0454,38.1162,37.9392,38.0454,575408.0
2018-10-29 15:50:00,64.51,64.7,64.48,64.61,807421.0,38.0513,38.1634,38.0336,38.1103,807421.0
2018-10-30 09:30:00,64.91,65.3,64.64,65.2,553056.0,38.2872,38.5173,38.128,38.4583,553056.0
2018-10-30 09:40:00,65.22,65.5,65.15,65.45,258498.0,38.4701,38.6352,38.4288,38.6058,258498.0
2018-10-30 09:50:00,65.46,65.6,65.27,65.59,252970.0,38.6117,38.6942,38.4996,38.6883,252970.0
2018-10-30 10:00:00,65.6,65.82,65.6,65.81,364503.0,38.6942,38.824,38.6942,38.8181,364503.0
2018-10-30 10:10:00,65.8,66.0,65.74,65.92,296229.0,38.8122,38.9302,38.7768,38.883,296229.0
2018-10-30 10:20:00,65.92,65.92,65.71,65.78,466369.0,38.883,38.883,38.7591,38.8004,466369.0
2018-10-30 10:30:00,65.78,65.85,65.58,65.74,332910.0,38.8004,38.8417,38.6824,38.7768,332910.0
2018-10-30 10:40:00,65.73,65.95,65.73,65.76,248830.0,38.7709,38.9007,38.7709,38.7886,248830.0
2018-10-30 10:50:00,65.74,65.79,65.59,65.62,298048.0,38.7768,38.8063,38.6883,38.706,298048.0
2018-10-30 11:00:00,65.62,65.62,65.47,65.58,208427.0,38.706,38.706,38.6175,38.6824,208427.0
2018-10-30 11:10:00,65.57,65.77,65.56,65.64,192651.0,38.6765,38.7945,38.6706,38.7178,192651.0
2018-10-30 11:20:00,65.64,65.84,65.62,65.82,158060.0,38.7178,38.8358,38.706,38.824,158060.0
2018-10-30 11:30:00,65.82,65.9,65.73,65.77,142678.0,38.824,38.8712,38.7709,38.7945,142678.0
2018-10-30 11:40:00,65.78,65.91,65.77,65.83,239762.0,38.8004,38.8771,38.7945,38.8299,239762.0
2018-10-30 11:50:00,65.83,65.87,65.62,65.69,162139.0,38.8299,38.8535,38.706,38.7473,162139.0
2018-10-30 12:00:00,65.69,65.7,65.32,65.38,142775.0,38.7473,38.7532,38.5291,38.5645,142775.0
2018-10-30 12:10:00,65.39,65.56,65.37,65.5,247299.0,38.5704,38.6706,38.5586,38.6352,247299.0
2018-10-30 12:20:00,65.51,65.54,65.42,65.48,222012.0,38.6411,38.6588,38.5881,38.6234,222012.0
2018-10-30 12:30:00,65.48,65.49,65.35,65.44,184781.0,38.6234,38.6293,38.5468,38.5999,184781.0
2018-10-30 12:40:00,65.45,65.68,65.43,65.67,174896.0,38.6058,38.7414,38.594,38.7355,174896.0
2018-10-30 12:50:00,65.67,65.73,65.52,65.53,113136.0,38.7355,38.7709,38.647,38.6529,113136.0
2018-10-30 13:00:00,65.54,65.65,65.54,65.59,177672.0,38.6588,38.7237,38.6588,38.6883,177672.0
2018-10-30 13:10:00,65.59,65.66,65.53,65.55,132463.0,38.6883,38.7296,38.6529,38.6647,132463.0
2018-10-30 13:20:00,65.54,65.66,65.54,65.66,114791.0,38.6588,38.7296,38.6588,38.7296,114791.0
2018-10-30 13:30:00,65.66,65.74,65.55,65.72,150097.0,38.7296,38.7768,38.6647,38.765,150097.0
2018-10-30 13:40:00,65.72,65.82,65.58,65.81,118517.0,38.765,38.824,38.6824,38.8181,118517.0
2018-10-30 13:50:00,65.81,65.82,65.66,65.75,106405.0,38.8181,38.824,38.7296,38.7827,106405.0
2018-10-30 14:00:00,65.76,65.78,65.51,65.55,113486.0,38.7886,38.8004,38.6411,38.6647,113486.0
2018-10-30 14:10:00,65.54,65.54,65.4,65.41,111638.0,38.6588,38.6588,38.5763,38.5822,111638.0
2018-10-30 14:20:00,65.41,65.52,65.34,65.38,115209.0,38.5822,38.647,38.5409,38.5645,115209.0
2018-10-30 14:30:00,65.38,65.5,65.28,65.42,142649.0,38.5645,38.6352,38.5055,38.5881,142649.0
2018-10-30 14:40:00,65.43,65.51,65.38,65.46,112216.0,38.594,38.6411,38.5645,38.6117,112216.0
2018-10-30 14:50:00,65.46,65.72,65.46,65.65,140197.0,38.6117,38.765,38.6117,38.7237,140197.0
2018-10-30 15:00:00,65.65,65.66,65.48,65.59,102355.0,38.7237,38.7296,38.6234,38.6883,102355.0
2018-10-30 15:10:00,65.59,65.74,65.57,65.65,157145.0,38.6883,38.7768,38.6765,38.7237,157145.0
2018-10-30 15:20:00,65.65,65.73,65.55,65.73,210788.0,38.7237,38.7709,38.6647,38.7709,210788.0
2018-10-30 15:30:00,65.73,65.77,65.67,65.72,239387.0,38.7709,38.7945,38.7355,38.765,239387.0
2018-10-30 15:40:00,65.72,65.82,65.68,65.74,260080.0,38.765,38.824,38.7414,38.7768,260080.0
2018-10-30 15:50:00,65.75,65.9,65.74,65.87,478095.0,38.7827,38.8712,38.7768,38.8535,478095.0
2018-10-31 09:30:00,65.5,65.54,64.45,64.66,338716.0,38.6352,38.6588,38.0159,38.1398,338716.0
2018-10-31 09:40:00,64.65,65.15,64.64,65.14,319047.0,38.1339,38.4288,38.128,38.4229,319047.0
2018-10-31 09:50:00,65.16,65.17,64.69,64.75,241399.0,38.4347,38.4406,38.1575,38.1929,241399.0
2018-10-31 10:00:00,64.76,64.81,64.54,64.75,319737.0,38.1988,38.2282,38.069,38.1929,319737.0
2018-10-31 10:10:00,64.75,64.85,64.64,64.78,226615.0,38.1929,38.2518,38.128,38.2106,226615.0
2018-10-31 10:20:00,64.77,64.95,64.7,64.9,166784.0,38.2047,38.3108,38.1634,38.2813,166784.0
2018-10-31 10:30:00,64.88,64.93,64.68,64.88,164736.0,38.2695,38.299,38.1516,38.2695,164736.0
2018-10-31 10:40:00,64.87,64.95,64.67,64.87,195410.0,38.2636,38.3108,38.1457,38.2636,195410.0
2018-10-31 10:50:00,64.87,65.0,64.84,64.97,92917.0,38.2636,38.3403,38.2459,38.3226,92917.0
2018-10-31 11:00:00,64.97,65.24,64.89,65.21,170797.0,38.3226,38.4819,38.2754,38.4642,170797.0
2018-10-31 11:10:00,65.2,65.28,65.08,65.19,105718.0,38.4583,38.5055,38.3875,38.4524,105718.0
2018-10-31 11:20:00,65.19,65.19,64.94,65.0,131939.0,38.4524,38.4524,38.3049,38.3403,131939.0
2018-10-31 11:30:00,65.0,65.15,64.99,65.11,151386.0,38.3403,38.4288,38.3344,38.4052,151386.0
2018-10-31 11:40:00,65.11,65.25,65.1,65.23,110539.0,38.4052,38.4878,38.3993,38.476,110539.0
2018-10-31 11:50:00,65.23,65.38,65.19,65.28,91070.0,38.476,38.5645,38.4524,38.5055,91070.0
2018-10-31 12:00:00,65.28,65.37,65.24,65.3,105087.0,38.5055,38.5586,38.4819,38.5173,105087.0
2018-10-31 12:10:00,65.29,65.35,65.17,65.27,184304.0,38.5114,38.5468,38.4406,38.4996,184304.0
2018-10-31 12:20:00,65.27,65.42,65.25,65.36,148290.0,38.4996,38.5881,38.4878,38.5527,148290.0
2018-10-31 12:30:00,65.36,65.49,65.3,65.49,104060.0,38.5527,38.6293,38.5173,38.6293,104060.0
2018-10-31 12:40:00,65.49,65.65,65.47,65.59,95593.0,38.6293,38.7237,38.6175,38.6883,95593.0
2018-10-31 12:50:00,65.58,65.67,65.47,65.64,167167.0,38.6824,38.7355,38.6175,38.7178,167167.0
2018-10-31 13:00:00,65.65,65.74,65.63,65.74,119433.0,38.7237,38.7768,38.7119,38.7768,119433.0
2018-10-31 13:10:00,65.74,65.74,65.64,65.69,78531.0,38.7768,38.7768,38.7178,38.7473,78531.0
2018-10-31 13:20:00,65.69,65.77,65.67,65.68,98215.0,38.7473,38.7945,38.7355,38.7414,98215.0
2018-10-31 13:30:00,65.68,65.73,65.58,65.61,125163.0,38.7414,38.7709,38.6824,38.7001,125163.0
2018-10-31 13:40:00,65.61,65.69,65.56,65.66,114281.0,38.7001,38.7473,38.6706,38.7296,114281.0
2018-10-31 13:50:00,65.66,65.74,65.51,65.52,126505.0,38.7296,38.7768,38.6411,38.647,126505.0
2018-10-31 14:00:00,65.53,65.7,65.51,65.62,111769.0,38.6529,38.7532,38.6411,38.706,111769.0
2018-10-31 14:10:00,65.62,65.79,65.59,65.69,137040.0,38.706,38.8063,38.6883,38.7473,137040.0
2018-10-31 14:20:00,65.69,65.69,65.6,65.63,126930.0,38.7473,38.7473,38.6942,38.7119,126930.0
2018-10-31 14:30:00,65.63,65.8,65.6,65.79,121235.0,38.7119,38.8122,38.6942,38.8063,121235.0
2018-10-31 14:40:00,65.8,65.81,65.62,65.65,114649.0,38.8122,38.8181,38.706,38.7237,114649.0
2018-10-31 14:50:00,65.64,65.7,65.6,65.66,87580.0,38.7178,38.7532,38.6942,38.7296,87580.0
2018-10-31 15:00:00,65.66,65.71,65.62,65.64,131334.0,38.7296,38.7591,38.706,38.7178,131334.0
2018-10-31 15:10:00,65.64,65.66,65.59,65.62,290001.0,38.7178,38.7296,38.6883,38.706,290001.0
2018-10-31 15:20:00,65.61,65.62,65.44,65.48,270272.0,38.7001,38.706,38.5999,38.6234,270272.0
2018-10-31 15:30:00,65.47,65.51,65.29,65.3,385148.0,38.6175,38.6411,38.5114,38.5173,385148.0
2018-10-31 15:40:00,65.31,65.31,65.03,65.08,388460.0,38.5232,38.5232,38.358,38.3875,388460.0
2018-10-31 15:50:00,65.08,65.21,65.02,65.04,674933.0,38.3875,38.4642,38.3521,38.3639,674933.0
2018-11-01 09:30:00,64.7,64.98,64.34,64.93,256037.0,38.1634,38.3285,37.951,38.299,256037.0
2018-11-01 09:40:00,64.92,65.24,64.88,64.99,175817.0,38.2931,38.4819,38.2695,38.3344,175817.0
2018-11-01 09:50:00,64.99,65.08,64.81,64.82,180138.0,38.3344,38.3875,38.2282,38.2341,180138.0
2018-11-01 10:00:00,64.8,65.07,64.7,64.99,244613.0,38.2223,38.3816,38.1634,38.3344,244613.0
2018-11-01 10:10:00,65.0,65.11,64.85,64.88,111868.0,38.3403,38.4052,38.2518,38.2695,111868.0
2018-11-01 10:20:00,64.87,64.97,64.76,64.76,101083.0,38.2636,38.3226,38.1988,38.1988,101083.0
2018-11-01 10:30:00,64.75,64.89,64.67,64.67,106427.0,38.1929,38.2754,38.1457,38.1457,106427.0
2018-11-01 10:40:00,64.66,64.67,64.44,64.47,122582.0,38.1398,38.1457,38.01,38.0277,122582.0
2018-11-01 10:50:00,64.48,64.51,64.36,64.47,115951.0,38.0336,38.0513,37.9628,38.0277,115951.0
2018-11-01 11:00:00,64.47,64.54,64.32,64.35,122917.0,38.0277,38.069,37.9392,37.9569,122917.0
2018-11-01 11:10:00,64.35,64.36,64.2,64.34,158703.0,37.9569,37.9628,37.8684,37.951,158703.0
2018-11-01 11:20:00,64.35,64.54,64.32,64.39,180184.0,37.9569,38.069,37.9392,37.9805,180184.0
2018-11-01 11:30:00,64.39,64.39,63.99,63.99,226470.0,37.9805,37.9805,37.7446,37.7446,226470.0
2018-11-01 11:40:00,63.98,64.22,63.88,64.19,316939.0,37.7387,37.8802,37.6797,37.8625,316939.0
2018-11-01 11:50:00,64.19,64.35,64.14,64.27,203101.0,37.8625,37.9569,37.833,37.9097,203101.0
2018-11-01 12:00:00,64.27,64.29,64.09,64.09,121452.0,37.9097,37.9215,37.8036,37.8036,121452.0
2018-11-01 12:10:00,64.09,64.22,63.96,63.97,139443.0,37.8036,37.8802,37.7269,37.7328,139443.0
2018-11-01 12:20:00,63.97,64.0,63.88,63.92,120846.0,37.7328,37.7505,37.6797,37.7033,120846.0
2018-11-01 12:30:00,63.92,64.02,63.91,63.99,142691.0,37.7033,37.7623,37.6974,37.7446,142691.0
2018-11-01 12:40:00,63.99,64.07,63.95,64.01,115728.0,37.7446,37.7918,37.721,37.7564,115728.0
2018-11-01 12:50:00,64.01,64.02,63.82,63.86,137445.0,37.7564,37.7623,37.6443,37.6679,137445.0
2018-11-01 13:00:00,63.86,63.86,63.62,63.68,257857.0,37.6679,37.6679,37.5263,37.5617,257857.0
2018-11-01 13:10:00,63.66,63.76,63.66,63.69,146669.0,37.5499,37.6089,37.5499,37.5676,146669.0
2018-11-01 13:20:00,63.69,63.69,63.57,63.6,169927.0,37.5676,37.5676,37.4968,37.5145,169927.0
2018-11-01 13:30:00,63.61,63.62,63.37,63.45,162045.0,37.5204,37.5263,37.3789,37.426,162045.0
2018-11-01 13:40:00,63.45,63.48,63.33,63.39,157538.0,37.426,37.4437,37.3553,37.3907,157538.0
2018-11-01 13:50:00,63.39,63.46,63.35,63.37,127112.0,37.3907,37.4319,37.3671,37.3789,127112.0
2018-11-01 14:00:00,63.37,63.37,63.17,63.31,267884.0,37.3789,37.3789,37.2609,37.3435,267884.0
2018-11-01 14:10:00,63.32,63.42,63.2,63.24,114241.0,37.3494,37.4084,37.2786,37.3022,114241.0
2018-11-01 14:20:00,63.24,63.38,63.21,63.34,88890.0,37.3022,37.3848,37.2845,37.3612,88890.0
2018-11-01 14:30:00,63.34,63.42,63.15,63.16,181620.0,37.3612,37.4084,37.2491,37.255,181620.0
2018-11-01 14:40:00,63.16,63.26,63.15,63.22,110767.0,37.255,37.314,37.2491,37.2904,110767.0
2018-11-01 14:50:00,63.22,63.39,63.17,63.36,79344.0,37.2904,37.3907,37.2609,37.373,79344.0
2018-11-01 15:00:00,63.36,63.42,63.29,63.39,108709.0,37.373,37.4084,37.3317,37.3907,108709.0
2018-11-01 15:10:00,63.39,63.42,63.19,63.21,137304.0,37.3907,37.4084,37.2727,37.2845,137304.0
2018-11-01 15:20:00,63.21,63.35,63.18,63.34,146419.0,37.2845,37.3671,37.2668,37.3612,146419.0
2018-11-01 15:30:00,63.33,63.39,63.28,63.39,162914.0,37.3553,37.3907,37.3258,37.3907,162914.0
2018-11-01 15:40:00,63.39,63.59,63.39,63.55,267146.0,37.3907,37.5086,37.3907,37.485,267146.0
2018-11-01 15:50:00,63.54,63.7,63.49,63.67,702656.0,37.4791,37.5735,37.4496,37.5558,702656.0
2018-11-02 09:30:00,63.6,63.93,63.5,63.87,227897.0,37.5145,37.7092,37.4555,37.6738,227897.0
2018-11-02 09:40:00,63.89,63.89,63.54,63.74,135333.0,37.6856,37.6856,37.4791,37.5971,135333.0
2018-11-02 09:50:00,63.74,63.98,63.62,63.88,127652.0,37.5971,37.7387,37.5263,37.6797,127652.0
2018-11-02 10:00:00,63.88,63.97,63.8,63.9,87414.0,37.6797,37.7328,37.6325,37.6915,87414.0
2018-11-02 10:10:00,63.9,64.18,63.9,63.94,129637.0,37.6915,37.8566,37.6915,37.7151,129637.0
2018-11-02 10:20:00,63.93,64.07,63.92,64.0,85970.0,37.7092,37.7918,37.7033,37.7505,85970.0
2018-11-02 10:30:00,64.0,64.08,63.9,63.91,114315.0,37.7505,37.7977,37.6915,37.6974,114315.0
2018-11-02 10:40:00,63.92,63.92,63.68,63.72,170904.0,37.7033,37.7033,37.5617,37.5853,170904.0
2018-11-02 10:50:00,63.73,63.86,63.64,63.74,72604.0,37.5912,37.6679,37.5381,37.5971,72604.0
2018-11-02 11:00:00,63.73,63.91,63.69,63.86,91446.0,37.5912,37.6974,37.5676,37.6679,91446.0
2018-11-02 11:10:00,63.86,63.89,63.71,63.75,142434.0,37.6679,37.6856,37.5794,37.603,142434.0
2018-11-02 11:20:00,63.75,63.8,63.66,63.73,115375.0,37.603,37.6325,37.5499,37.5912,115375.0
2018-11-02 11:30:00,63.73,63.73,63.42,63.42,162434.0,37.5912,37.5912,37.4084,37.4084,162434.0
2018-11-02 11:40:00,63.42,63.44,63.23,63.26,192252.0,37.4084,37.4202,37.2963,37.314,192252.0
2018-11-02 11:50:00,63.25,63.48,63.21,63.27,214427.0,37.3081,37.4437,37.2845,37.3199,214427.0
2018-11-02 12:00:00,63.27,63.3,63.16,63.28,176609.0,37.3199,37.3376,37.255,37.3258,176609.0
2018-11-02 12:10:00,63.28,63.29,63.12,63.27,308734.0,37.3258,37.3317,37.2314,37.3199,308734.0
2018-11-02 12:20:00,63.26,63.31,63.21,63.27,103730.0,37.314,37.3435,37.2845,37.3199,103730.0
2018-11-02 12:30:00,63.26,63.29,62.96,63.1,260982.0,37.314,37.3317,37.137,37.2196,260982.0
2018-11-02 12:40:00,63.1,63.16,62.84,62.87,156885.0,37.2196,37.255,37.0662,37.0839,156885.0
2018-11-02 12:50:00,62.88,62.92,62.78,62.91,110617.0,37.0898,37.1134,37.0308,37.1075,110617.0
2018-11-02 13:00:00,62.91,63.01,62.9,63.0,79146.0,37.1075,37.1665,37.1016,37.1606,79146.0
2018-11-02 13:10:00,63.01,63.06,62.92,63.04,60393.0,37.1665,37.196,37.1134,37.1842,60393.0
2018-11-02 13:20:00,63.04,63.16,62.99,63.12,101762.0,37.1842,37.255,37.1547,37.2314,101762.0
2018-11-02 13:30:00,63.12,63.36,63.11,63.3,133332.0,37.2314,37.373,37.2255,37.3376,133332.0
2018-11-02 13:40:00,63.3,63.47,63.28,63.37,257543.0,37.3376,37.4378,37.3258,37.3789,257543.0
2018-11-02 13:50:00,63.37,63.64,63.33,63.64,350121.0,37.3789,37.5381,37.3553,37.5381,350121.0
2018-11-02 14:00:00,63.64,63.7,63.45,63.48,182270.0,37.5381,37.5735,37.426,37.4437,182270.0
2018-11-02 14:10:00,63.48,63.49,63.35,63.4,94787.0,37.4437,37.4496,37.3671,37.3966,94787.0
2018-11-02 14:20:00,63.4,63.87,63.37,63.78,209669.0,37.3966,37.6738,37.3789,37.6207,209669.0
2018-11-02 14:30:00,63.78,63.81,63.45,63.52,155020.0,37.6207,37.6384,37.426,37.4673,155020.0
2018-11-02 14:40:00,63.52,63.57,63.44,63.47,111832.0,37.4673,37.4968,37.4202,37.4378,111832.0
2018-11-02 14:50:00,63.47,63.5,63.34,63.35,96179.0,37.4378,37.4555,37.3612,37.3671,96179.0
2018-11-02 15:00:00,63.36,63.51,63.29,63.49,100238.0,37.373,37.4614,37.3317,37.4496,100238.0
2018-11-02 15:10:00,63.49,63.58,63.45,63.49,125962.0,37.4496,37.5027,37.426,37.4496,125962.0
2018-11-02 15:20:00,63.49,63.54,63.41,63.49,135861.0,37.4496,37.4791,37.4025,37.4496,135861.0
2018-11-02 15:30:00,63.5,63.54,63.41,63.49,174174.0,37.4555,37.4791,37.4025,37.4496,174174.0
2018-11-02 15:40:00,63.49,63.55,63.45,63.51,174939.0,37.4496,37.485,37.426,37.4614,174939.0
2018-11-02 15:50:00,63.51,63.73,63.51,63.68,930471.0,37.4614,37.5912,37.4614,37.5617,930471.0
2018-11-05 09:30:00,63.87,64.45,63.7,64.38,276016.0,37.6738,38.0159,37.5735,37.9746,276016.0
2018-11-05 09:40:00,64.4,64.6,64.3,64.58,128644.0,37.9864,38.1044,37.9274,38.0926,128644.0
2018-11-05 09:50:00,64.57,64.59,64.36,64.39,134107.0,38.0867,38.0985,37.9628,37.9805,134107.0
2018-11-05 10:00:00,64.39,64.58,64.32,64.57,67855.0,37.9805,38.0926,37.9392,38.0867,67855.0
2018-11-05 10:10:00,64.58,64.79,64.53,64.6,130598.0,38.0926,38.2165,38.0631,38.1044,130598.0
2018-11-05 10:20:00,64.6,64.88,64.59,64.76,86791.0,38.1044,38.2695,38.0985,38.1988,86791.0
2018-11-05 10:30:00,64.77,65.01,64.75,64.97,158026.0,38.2047,38.3462,38.1929,38.3226,158026.0
2018-11-05 10:40:00,64.98,65.0,64.75,64.77,89372.0,38.3285,38.3403,38.1929,38.2047,89372.0
2018-11-05 10:50:00,64.77,64.81,64.53,64.57,83758.0,38.2047,38.2282,38.0631,38.0867,83758.0
2018-11-05 11:00:00,64.56,64.66,64.52,64.64,77823.0,38.0808,38.1398,38.0572,38.128,77823.0
2018-11-05 11:10:00,64.64,64.89,64.64,64.86,151675.0,38.128,38.2754,38.128,38.2577,151675.0
2018-11-05 11:20:00,64.87,65.0,64.77,64.99,255291.0,38.2636,38.3403,38.2047,38.3344,255291.0
2018-11-05 11:30:00,64.99,65.04,64.9,65.01,198485.0,38.3344,38.3639,38.2813,38.3462,198485.0
2018-11-05 11:40:00,65.01,65.07,64.94,64.95,120106.0,38.3462,38.3816,38.3049,38.3108,120106.0
2018-11-05 11:50:00,64.95,64.99,64.82,64.87,161381.0,38.3108,38.3344,38.2341,38.2636,161381.0
2018-11-05 12:00:00,64.87,65.05,64.86,65.05,180862.0,38.2636,38.3698,38.2577,38.3698,180862.0
2018-11-05 12:10:00,65.05,65.1,64.99,65.09,82253.0,38.3698,38.3993,38.3344,38.3934,82253.0
2018-11-05 12:20:00,65.09,65.09,64.94,65.04,51119.0,38.3934,38.3934,38.3049,38.3639,51119.0
2018-11-05 12:30:00,65.05,65.09,64.86,64.89,131218.0,38.3698,38.3934,38.2577,38.2754,131218.0
2018-11-05 12:40:00,64.89,64.89,64.65,64.67,128059.0,38.2754,38.2754,38.1339,38.1457,128059.0
2018-11-05 12:50:00,64.67,64.81,64.66,64.77,72956.0,38.1457,38.2282,38.1398,38.2047,72956.0
2018-11-05 13:00:00,64.78,64.84,64.77,64.78,49613.0,38.2106,38.2459,38.2047,38.2106,49613.0
2018-11-05 13:10:00,64.78,64.81,64.59,64.63,69049.0,38.2106,38.2282,38.0985,38.1221,69049.0
2018-11-05 13:20:00,64.64,64.74,64.63,64.67,39071.0,38.128,38.187,38.1221,38.1457,39071.0
2018-11-05 13:30:00,64.67,64.79,64.67,64.76,42807.0,38.1457,38.2165,38.1457,38.1988,42807.0
2018-11-05 13:40:00,64.77,64.8,64.69,64.74,41904.0,38.2047,38.2223,38.1575,38.187,41904.0
2018-11-05 13:50:00,64.73,64.77,64.69,64.7,70126.0,38.1811,38.2047,38.1575,38.1634,70126.0
2018-11-05 14:00:00,64.7,64.71,64.65,64.7,57129.0,38.1634,38.1693,38.1339,38.1634,57129.0
2018-11-05 14:10:00,64.7,64.79,64.7,64.71,60157.0,38.1634,38.2165,38.1634,38.1693,60157.0
2018-11-05 14:20:00,64.71,64.79,64.67,64.78,95622.0,38.1693,38.2165,38.1457,38.2106,95622.0
2018-11-05 14:30:00,64.78,64.81,64.69,64.73,104649.0,38.2106,38.2282,38.1575,38.1811,104649.0
2018-11-05 14:40:00,64.73,64.76,64.65,64.69,600531.0,38.1811,38.1988,38.1339,38.1575,600531.0
2018-11-05 14:50:00,64.69,64.85,64.69,64.84,96107.0,38.1575,38.2518,38.1575,38.2459,96107.0
2018-11-05 15:00:00,64.83,64.84,64.66,64.66,104981.0,38.24,38.2459,38.1398,38.1398,104981.0
2018-11-05 15:10:00,64.67,64.69,64.47,64.48,88797.0,38.1457,38.1575,38.0277,38.0336,88797.0
2018-11-05 15:20:00,64.47,64.5,64.39,64.5,71271.0,38.0277,38.0454,37.9805,38.0454,71271.0
2018-11-05 15:30:00,64.5,64.54,64.42,64.53,122953.0,38.0454,38.069,37.9982,38.0631,122953.0
2018-11-05 15:40:00,64.53,64.55,64.41,64.44,178022.0,38.0631,38.0749,37.9923,38.01,178022.0
2018-11-05 15:50:00,64.45,64.63,64.44,64.62,704233.0,38.0159,38.1221,38.01,38.1162,704233.0
2018-11-06 09:30:00,64.35,64.79,64.1,64.3,265581.0,37.9569,38.2165,37.8095,37.9274,265581.0
2018-11-06 09:40:00,64.29,64.57,64.22,64.56,66308.0,37.9215,38.0867,37.8802,38.0808,66308.0
2018-11-06 09:50:00,64.56,64.67,64.44,64.67,74348.0,38.0808,38.1457,38.01,38.1457,74348.0
2018-11-06 10:00:00,64.66,64.81,64.6,64.73,195299.0,38.1398,38.2282,38.1044,38.1811,195299.0
2018-11-06 10:10:00,64.73,64.75,64.53,64.55,106293.0,38.1811,38.1929,38.0631,38.0749,106293.0
2018-11-06 10:20:00,64.56,64.65,64.51,64.57,74309.0,38.0808,38.1339,38.0513,38.0867,74309.0
2018-11-06 10:30:00,64.58,64.77,64.58,64.76,100012.0,38.0926,38.2047,38.0926,38.1988,100012.0
2018-11-06 10:40:00,64.76,64.87,64.66,64.86,114927.0,38.1988,38.2636,38.1398,38.2577,114927.0
2018-11-06 10:50:00,64.86,64.92,64.76,64.78,72463.0,38.2577,38.2931,38.1988,38.2106,72463.0
2018-11-06 11:00:00,64.79,64.93,64.76,64.76,113898.0,38.2165,38.299,38.1988,38.1988,113898.0
2018-11-06 11:10:00,64.74,64.81,64.68,64.8,78882.0,38.187,38.2282,38.1516,38.2223,78882.0
2018-11-06 11:20:00,64.8,64.89,64.77,64.86,58367.0,38.2223,38.2754,38.2047,38.2577,58367.0
2018-11-06 11:30:00,64.85,64.87,64.75,64.77,146979.0,38.2518,38.2636,38.1929,38.2047,146979.0
2018-11-06 11:40:00,64.76,64.76,64.7,64.71,35557.0,38.1988,38.1988,38.1634,38.1693,35557.0
2018-11-06 11:50:00,64.7,64.81,64.67,64.73,98561.0,38.1634,38.2282,38.1457,38.1811,98561.0
2018-11-06 12:00:00,64.73,64.82,64.68,64.68,142581.0,38.1811,38.2341,38.1516,38.1516,142581.0
2018-11-06 12:10:00,64.69,64.79,64.64,64.75,51928.0,38.1575,38.2165,38.128,38.1929,51928.0
2018-11-06 12:20:00,64.75,64.85,64.73,64.83,39158.0,38.1929,38.2518,38.1811,38.24,39158.0
2018-11-06 12:30:00,64.83,64.91,64.79,64.84,166880.0,38.24,38.2872,38.2165,38.2459,166880.0
2018-11-06 12:40:00,64.84,64.97,64.84,64.96,73606.0,38.2459,38.3226,38.2459,38.3167,73606.0
2018-11-06 12:50:00,64.97,64.98,64.88,64.91,115421.0,38.3226,38.3285,38.2695,38.2872,115421.0
2018-11-06 13:00:00,64.9,64.92,64.82,64.83,50867.0,38.2813,38.2931,38.2341,38.24,50867.0
2018-11-06 13:10:00,64.83,64.84,64.72,64.73,80940.0,38.24,38.2459,38.1752,38.1811,80940.0
2018-11-06 13:20:00,64.73,64.85,64.7,64.85,74130.0,38.1811,38.2518,38.1634,38.2518,74130.0
2018-11-06 13:30:00,64.84,64.95,64.78,64.84,78589.0,38.2459,38.3108,38.2106,38.2459,78589.0
2018-11-06 13:40:00,64.84,64.85,64.72,64.72,141751.0,38.2459,38.2518,38.1752,38.1752,141751.0
2018-11-06 13:50:00,64.72,64.87,64.72,64.79,115321.0,38.1752,38.2636,38.1752,38.2165,115321.0
2018-11-06 14:00:00,64.78,64.8,64.66,64.72,80607.0,38.2106,38.2223,38.1398,38.1752,80607.0
2018-11-06 14:10:00,64.73,64.74,64.67,64.7,92697.0,38.1811,38.187,38.1457,38.1634,92697.0
2018-11-06 14:20:00,64.69,64.79,64.67,64.7,83589.0,38.1575,38.2165,38.1457,38.1634,83589.0
2018-11-06 14:30:00,64.7,64.78,64.65,64.77,255148.0,38.1634,38.2106,38.1339,38.2047,255148.0
2018-11-06 14:40:00,64.77,64.82,64.71,64.76,122119.0,38.2047,38.2341,38.1693,38.1988,122119.0
2018-11-06 14:50:00,64.76,64.79,64.7,64.74,173458.0,38.1988,38.2165,38.1634,38.187,173458.0
2018-11-06 15:00:00,64.74,64.85,64.74,64.81,223968.0,38.187,38.2518,38.187,38.2282,223968.0
2018-11-06 15:10:00,64.81,64.83,64.7,64.74,216894.0,38.2282,38.24,38.1634,38.187,216894.0
2018-11-06 15:20:00,64.74,64.79,64.64,64.64,164076.0,38.187,38.2165,38.128,38.128,164076.0
2018-11-06 15:30:00,64.64,64.67,64.57,64.65,185225.0,38.128,38.1457,38.0867,38.1339,185225.0
2018-11-06 15:40:00,64.65,64.72,64.62,64.67,166595.0,38.1339,38.1752,38.1162,38.1457,166595.0
2018-11-06 15:50:00,64.67,64.89,64.67,64.86,553816.0,38.1457,38.2754,38.1457,38.2577,553816.0
2018-11-07 09:30:00,65.26,65.81,65.17,65.44,310579.0,38.4937,38.8181,38.4406,38.5999,310579.0
2018-11-07 09:40:00,65.43,65.72,65.39,65.6,125486.0,38.594,38.765,38.5704,38.6942,125486.0
2018-11-07 09:50:00,65.59,65.61,65.2,65.23,83704.0,38.6883,38.7001,38.4583,38.476,83704.0
2018-11-07 10:00:00,65.23,65.35,64.74,64.82,136383.0,38.476,38.5468,38.187,38.2341,136383.0
2018-11-07 10:10:00,64.81,65.03,64.8,64.92,112549.0,38.2282,38.358,38.2223,38.2931,112549.0
2018-11-07 10:20:00,64.93,65.09,64.88,65.08,80466.0,38.299,38.3934,38.2695,38.3875,80466.0
2018-11-07 10:30:00,65.08,65.11,64.96,65.06,74787.0,38.3875,38.4052,38.3167,38.3757,74787.0
2018-11-07 10:40:00,65.06,65.24,65.04,65.16,71665.0,38.3757,38.4819,38.3639,38.4347,71665.0
2018-11-07 10:50:00,65.16,65.31,65.11,65.28,79839.0,38.4347,38.5232,38.4052,38.5055,79839.0
2018-11-07 11:00:00,65.28,65.5,65.27,65.37,122557.0,38.5055,38.6352,38.4996,38.5586,122557.0
2018-11-07 11:10:00,65.38,65.4,65.29,65.33,62466.0,38.5645,38.5763,38.5114,38.535,62466.0
2018-11-07 11:20:00,65.32,65.32,65.09,65.11,167080.0,38.5291,38.5291,38.3934,38.4052,167080.0
2018-11-07 11:30:00,65.12,65.26,65.11,65.25,70975.0,38.4111,38.4937,38.4052,38.4878,70975.0
2018-11-07 11:40:00,65.24,65.24,65.14,65.18,55517.0,38.4819,38.4819,38.4229,38.4465,55517.0
2018-11-07 11:50:00,65.18,65.25,65.18,65.22,54049.0,38.4465,38.4878,38.4465,38.4701,54049.0
2018-11-07 12:00:00,65.23,65.3,65.17,65.19,78581.0,38.476,38.5173,38.4406,38.4524,78581.0
2018-11-07 12:10:00,65.19,65.27,65.15,65.21,72021.0,38.4524,38.4996,38.4288,38.4642,72021.0
2018-11-07 12:20:00,65.2,65.24,65.15,65.16,68464.0,38.4583,38.4819,38.4288,38.4347,68464.0
2018-11-07 12:30:00,65.17,65.17,65.01,65.01,127398.0,38.4406,38.4406,38.3462,38.3462,127398.0
2018-11-07 12:40:00,65.01,65.02,64.94,64.99,50449.0,38.3462,38.3521,38.3049,38.3344,50449.0
2018-11-07 12:50:00,64.98,65.01,64.92,64.97,72063.0,38.3285,38.3462,38.2931,38.3226,72063.0
2018-11-07 13:00:00,64.96,65.01,64.92,64.99,64548.0,38.3167,38.3462,38.2931,38.3344,64548.0
2018-11-07 13:10:00,64.99,65.0,64.89,64.89,62952.0,38.3344,38.3403,38.2754,38.2754,62952.0
2018-11-07 13:20:00,64.9,64.98,64.9,64.98,58463.0,38.2813,38.3285,38.2813,38.3285,58463.0
2018-11-07 13:30:00,64.97,65.01,64.89,64.94,86085.0,38.3226,38.3462,38.2754,38.3049,86085.0
2018-11-07 13:40:00,64.94,65.08,64.94,65.03,47003.0,38.3049,38.3875,38.3049,38.358,47003.0
2018-11-07 13:50:00,65.04,65.13,65.03,65.07,112775.0,38.3639,38.417,38.358,38.3816,112775.0
2018-11-07 14:00:00,65.07,65.18,65.07,65.17,130719.0,38.3816,38.4465,38.3816,38.4406,130719.0
2018-11-07 14:10:00,65.17,65.21,65.15,65.16,61584.0,38.4406,38.4642,38.4288,38.4347,61584.0
2018-11-07 14:20:00,65.16,65.32,65.16,65.22,37857.0,38.4347,38.5291,38.4347,38.4701,37857.0
2018-11-07 14:30:00,65.22,65.3,65.18,65.27,75533.0,38.4701,38.5173,38.4465,38.4996,75533.0
2018-11-07 14:40:00,65.27,65.3,65.15,65.17,46353.0,38.4996,38.5173,38.4288,38.4406,46353.0
2018-11-07 14:50:00,65.17,65.23,65.15,65.23,64400.0,38.4406,38.476,38.4288,38.476,64400.0
2018-11-07 15:00:00,65.22,65.32,65.21,65.28,59369.0,38.4701,38.5291,38.4642,38.5055,59369.0
2018-11-07 15:10:00,65.28,65.36,65.27,65.3,70704.0,38.5055,38.5527,38.4996,38.5173,70704.0
2018-11-07 15:20:00,65.31,65.34,65.25,65.3,50466.0,38.5232,38.5409,38.4878,38.5173,50466.0
2018-11-07 15:30:00,65.29,65.34,65.25,65.26,130150.0,38.5114,38.5409,38.4878,38.4937,130150.0
2018-11-07 15:40:00,65.26,65.33,65.21,65.33,124039.0,38.4937,38.535,38.4642,38.535,124039.0
2018-11-07 15:50:00,65.33,65.43,65.33,65.36,328157.0,38.535,38.594,38.535,38.5527,328157.0
2018-11-08 09:30:00,65.13,65.51,65.06,65.33,326747.0,38.417,38.6411,38.3757,38.535,326747.0
2018-11-08 09:40:00,65.33,65.47,65.28,65.33,105215.0,38.535,38.6175,38.5055,38.535,105215.0
2018-11-08 09:50:00,65.33,65.42,65.25,65.35,98584.0,38.535,38.5881,38.4878,38.5468,98584.0
2018-11-08 10:00:00,65.35,65.41,65.18,65.41,121876.0,38.5468,38.5822,38.4465,38.5822,121876.0
2018-11-08 10:10:00,65.41,65.42,65.29,65.33,140684.0,38.5822,38.5881,38.5114,38.535,140684.0
2018-11-08 10:20:00,65.32,65.33,65.13,65.22,125702.0,38.5291,38.535,38.417,38.4701,125702.0
2018-11-08 10:30:00,65.22,65.27,65.12,65.23,177537.0,38.4701,38.4996,38.4111,38.476,177537.0
2018-11-08 10:40:00,65.23,65.41,65.21,65.4,113493.0,38.476,38.5822,38.4642,38.5763,113493.0
2018-11-08 10:50:00,65.4,65.46,65.31,65.44,107342.0,38.5763,38.6117,38.5232,38.5999,107342.0
2018-11-08 11:00:00,65.44,65.52,65.39,65.5,82274.0,38.5999,38.647,38.5704,38.6352,82274.0
2018-11-08 11:10:00,65.5,65.63,65.49,65.51,111485.0,38.6352,38.7119,38.6293,38.6411,111485.0
2018-11-08 11:20:00,65.51,65.53,65.21,65.25,153372.0,38.6411,38.6529,38.4642,38.4878,153372.0
2018-11-08 11:30:00,65.24,65.4,65.24,65.37,159847.0,38.4819,38.5763,38.4819,38.5586,159847.0
2018-11-08 11:40:00,65.37,65.43,65.32,65.36,61432.0,38.5586,38.594,38.5291,38.5527,61432.0
2018-11-08 11:50:00,65.37,65.41,65.31,65.38,62216.0,38.5586,38.5822,38.5232,38.5645,62216.0
2018-11-08 12:00:00,65.39,65.49,65.38,65.48,105633.0,38.5704,38.6293,38.5645,38.6234,105633.0
2018-11-08 12:10:00,65.47,65.54,65.42,65.51,73636.0,38.6175,38.6588,38.5881,38.6411,73636.0
2018-11-08 12:20:00,65.52,65.52,65.38,65.42,86343.0,38.647,38.647,38.5645,38.5881,86343.0
2018-11-08 12:30:00,65.42,65.49,65.38,65.4,126245.0,38.5881,38.6293,38.5645,38.5763,126245.0
2018-11-08 12:40:00,65.4,65.44,65.36,65.42,68486.0,38.5763,38.5999,38.5527,38.5881,68486.0
2018-11-08 12:50:00,65.41,65.47,65.31,65.34,113110.0,38.5822,38.6175,38.5232,38.5409,113110.0
2018-11-08 13:00:00,65.34,65.39,65.29,65.35,89322.0,38.5409,38.5704,38.5114,38.5468,89322.0
2018-11-08 13:10:00,65.35,65.37,65.32,65.33,41678.0,38.5468,38.5586,38.5291,38.535,41678.0
2018-11-08 13:20:00,65.32,65.36,65.28,65.28,65553.0,38.5291,38.5527,38.5055,38.5055,65553.0
2018-11-08 13:30:00,65.28,65.35,65.28,65.33,59582.0,38.5055,38.5468,38.5055,38.535,59582.0
2018-11-08 13:40:00,65.33,65.37,65.31,65.35,38893.0,38.535,38.5586,38.5232,38.5468,38893.0
2018-11-08 13:50:00,65.36,65.4,65.34,65.37,47339.0,38.5527,38.5763,38.5409,38.5586,47339.0
2018-11-08 14:00:00,65.36,65.42,65.32,65.4,93344.0,38.5527,38.5881,38.5291,38.5763,93344.0
2018-11-08 14:10:00,65.4,65.44,65.35,65.36,122580.0,38.5763,38.5999,38.5468,38.5527,122580.0
2018-11-08 14:20:00,65.36,65.4,65.3,65.31,82906.0,38.5527,38.5763,38.5173,38.5232,82906.0
2018-11-08 14:30:00,65.32,65.38,65.27,65.3,61809.0,38.5291,38.5645,38.4996,38.5173,61809.0
2018-11-08 14:40:00,65.3,65.39,65.26,65.37,67478.0,38.5173,38.5704,38.4937,38.5586,67478.0
2018-11-08 14:50:00,65.37,65.4,65.34,65.34,52734.0,38.5586,38.5763,38.5409,38.5409,52734.0
2018-11-08 15:00:00,65.34,65.39,65.31,65.36,46315.0,38.5409,38.5704,38.5232,38.5527,46315.0
2018-11-08 15:10:00,65.35,65.38,65.34,65.37,78155.0,38.5468,38.5645,38.5409,38.5586,78155.0
2018-11-08 15:20:00,65.36,65.4,65.34,65.34,103547.0,38.5527,38.5763,38.5409,38.5409,103547.0
2018-11-08 15:30:00,65.33,65.43,65.33,65.38,200083.0,38.535,38.594,38.535,38.5645,200083.0
2018-11-08 15:40:00,65.39,65.45,65.36,65.39,133582.0,38.5704,38.6058,38.5527,38.5704,133582.0
2018-11-08 15:50:00,65.39,65.39,65.34,65.37,598137.0,38.5704,38.5704,38.5409,38.5586,598137.0
2018-11-09 09:30:00,65.46,65.87,65.33,65.64,537694.0,38.6117,38.8535,38.535,38.7178,537694.0
2018-11-09 09:40:00,65.65,65.98,65.5,65.91,173767.0,38.7237,38.9184,38.6352,38.8771,173767.0
2018-11-09 09:50:00,65.9,66.03,65.68,65.71,276497.0,38.8712,38.9479,38.7414,38.7591,276497.0
2018-11-09 10:00:00,65.7,66.04,65.68,66.02,286365.0,38.7532,38.9538,38.7414,38.942,286365.0
2018-11-09 10:10:00,66.01,66.02,65.52,65.62,257707.0,38.9361,38.942,38.647,38.706,257707.0
2018-11-09 10:20:00,65.62,65.8,65.49,65.56,148836.0,38.706,38.8122,38.6293,38.6706,148836.0
2018-11-09 10:30:00,65.57,65.71,65.46,65.46,130782.0,38.6765,38.7591,38.6117,38.6117,130782.0
2018-11-09 10:40:00,65.45,65.47,65.32,65.36,138724.0,38.6058,38.6175,38.5291,38.5527,138724.0
2018-11-09 10:50:00,65.37,65.49,65.35,65.49,161100.0,38.5586,38.6293,38.5468,38.6293,161100.0
2018-11-09 11:00:00,65.49,65.6,65.44,65.54,101576.0,38.6293,38.6942,38.5999,38.6588,101576.0
2018-11-09 11:10:00,65.54,65.6,65.48,65.49,166721.0,38.6588,38.6942,38.6234,38.6293,166721.0
2018-11-09 11:20:00,65.49,65.51,65.34,65.39,234607.0,38.6293,38.6411,38.5409,38.5704,234607.0
2018-11-09 11:30:00,65.4,65.53,65.4,65.51,129716.0,38.5763,38.6529,38.5763,38.6411,129716.0
2018-11-09 11:40:00,65.5,65.54,65.4,65.42,130284.0,38.6352,38.6588,38.5763,38.5881,130284.0
2018-11-09 11:50:00,65.41,65.43,65.28,65.33,72923.0,38.5822,38.594,38.5055,38.535,72923.0
2018-11-09 12:00:00,65.33,65.43,65.33,65.39,83343.0,38.535,38.594,38.535,38.5704,83343.0
2018-11-09 12:10:00,65.39,65.83,65.24,65.3,661170.0,38.5704,38.8299,38.4819,38.5173,661170.0
2018-11-09 12:20:00,65.29,65.31,65.15,65.15,93633.0,38.5114,38.5232,38.4288,38.4288,93633.0
2018-11-09 12:30:00,65.16,65.27,65.16,65.19,58414.0,38.4347,38.4996,38.4347,38.4524,58414.0
2018-11-09 12:40:00,65.2,65.26,65.17,65.2,87511.0,38.4583,38.4937,38.4406,38.4583,87511.0
2018-11-09 12:50:00,65.2,65.25,65.17,65.19,116366.0,38.4583,38.4878,38.4406,38.4524,116366.0
2018-11-09 13:00:00,65.18,65.18,65.02,65.04,129634.0,38.4465,38.4465,38.3521,38.3639,129634.0
2018-11-09 13:10:00,65.03,65.07,64.9,64.92,186484.0,38.358,38.3816,38.2813,38.2931,186484.0
2018-11-09 13:20:00,64.92,64.93,64.83,64.89,196276.0,38.2931,38.299,38.24,38.2754,196276.0
2018-11-09 13:30:00,64.89,64.93,64.81,64.87,123502.0,38.2754,38.299,38.2282,38.2636,123502.0
2018-11-09 13:40:00,64.88,64.9,64.68,64.68,157255.0,38.2695,38.2813,38.1516,38.1516,157255.0
2018-11-09 13:50:00,64.67,64.77,64.67,64.72,100404.0,38.1457,38.2047,38.1457,38.1752,100404.0
2018-11-09 14:00:00,64.73,64.81,64.72,64.74,87305.0,38.1811,38.2282,38.1752,38.187,87305.0
2018-11-09 14:10:00,64.73,64.74,64.63,64.64,83337.0,38.1811,38.187,38.1221,38.128,83337.0
2018-11-09 14:20:00,64.64,64.7,64.6,64.61,167017.0,38.128,38.1634,38.1044,38.1103,167017.0
2018-11-09 14:30:00,64.62,64.67,64.58,64.58,258652.0,38.1162,38.1457,38.0926,38.0926,258652.0
2018-11-09 14:40:00,64.58,64.61,64.48,64.49,184611.0,38.0926,38.1103,38.0336,38.0395,184611.0
2018-11-09 14:50:00,64.49,64.66,64.46,64.58,168095.0,38.0395,38.1398,38.0218,38.0926,168095.0
2018-11-09 15:00:00,64.59,64.64,64.53,64.61,414636.0,38.0985,38.128,38.0631,38.1103,414636.0
2018-11-09 15:10:00,64.61,64.65,64.5,64.64,226119.0,38.1103,38.1339,38.0454,38.128,226119.0
2018-11-09 15:20:00,64.64,64.72,64.59,64.6,384043.0,38.128,38.1752,38.0985,38.1044,384043.0
2018-11-09 15:30:00,64.6,64.7,63.7,64.07,690291.0,38.1044,38.1634,37.5735,37.7918,690291.0
2018-11-09 15:40:00,64.08,64.39,62.67,62.87,2265907.0,37.7977,37.9805,36.966,37.0839,2265907.0
2018-11-09 15:50:00,62.88,63.82,62.87,63.43,2663072.0,37.0898,37.6443,37.0839,37.4143,2663072.0
2018-11-12 09:30:00,61.3,62.32,61.14,61.88,1281408.0,36.1579,36.7595,36.0635,36.5,1281408.0
2018-11-12 09:40:00,61.89,62.49,61.72,61.86,610423.0,36.5059,36.8598,36.4056,36.4882,610423.0
2018-11-12 09:50:00,61.85,61.95,61.2,61.33,528511.0,36.4823,36.5413,36.0989,36.1756,528511.0
2018-11-12 10:00:00,61.33,61.6,61.24,61.5,682049.0,36.1756,36.3348,36.1225,36.2758,682049.0
2018-11-12 10:10:00,61.5,62.09,61.4,62.09,412696.0,36.2758,36.6239,36.2169,36.6239,412696.0
2018-11-12 10:20:00,62.1,62.17,61.96,62.03,314798.0,36.6298,36.671,36.5472,36.5885,314798.0
2018-11-12 10:30:00,62.03,62.1,62.0,62.09,343506.0,36.5885,36.6298,36.5708,36.6239,343506.0
2018-11-12 10:40:00,62.09,62.26,61.91,62.08,401920.0,36.6239,36.7241,36.5177,36.618,401920.0
2018-11-12 10:50:00,62.09,62.26,62.02,62.25,317645.0,36.6239,36.7241,36.5826,36.7182,317645.0
2018-11-12 11:00:00,62.24,62.44,62.16,62.41,292438.0,36.7123,36.8303,36.6651,36.8126,292438.0
2018-11-12 11:10:00,62.42,62.82,62.41,62.82,457767.0,36.8185,37.0544,36.8126,37.0544,457767.0
2018-11-12 11:20:00,62.82,62.95,62.47,62.52,511981.0,37.0544,37.1311,36.848,36.8775,511981.0
2018-11-12 11:30:00,62.52,62.59,62.18,62.23,272200.0,36.8775,36.9188,36.6769,36.7064,272200.0
2018-11-12 11:40:00,62.23,62.42,62.18,62.33,180554.0,36.7064,36.8185,36.6769,36.7654,180554.0
2018-11-12 11:50:00,62.33,62.58,62.27,62.53,266570.0,36.7654,36.9129,36.73,36.8834,266570.0
2018-11-12 12:00:00,62.53,62.53,62.15,62.25,243950.0,36.8834,36.8834,36.6592,36.7182,243950.0
2018-11-12 12:10:00,62.25,62.44,62.22,62.32,232780.0,36.7182,36.8303,36.7005,36.7595,232780.0
2018-11-12 12:20:00,62.32,62.32,62.15,62.23,146759.0,36.7595,36.7595,36.6592,36.7064,146759.0
2018-11-12 12:30:00,62.23,62.28,62.14,62.23,146365.0,36.7064,36.7359,36.6533,36.7064,146365.0
2018-11-12 12:40:00,62.23,62.36,62.21,62.3,131366.0,36.7064,36.7831,36.6946,36.7477,131366.0
2018-11-12 12:50:00,62.3,62.31,62.1,62.12,182025.0,36.7477,36.7536,36.6298,36.6415,182025.0
2018-11-12 13:00:00,62.13,62.21,62.12,62.15,113798.0,36.6474,36.6946,36.6415,36.6592,113798.0
2018-11-12 13:10:00,62.15,62.22,62.08,62.16,122865.0,36.6592,36.7005,36.618,36.6651,122865.0
2018-11-12 13:20:00,62.16,62.16,62.07,62.1,101886.0,36.6651,36.6651,36.6121,36.6298,101886.0
2018-11-12 13:30:00,62.09,62.09,61.96,62.0,189354.0,36.6239,36.6239,36.5472,36.5708,189354.0
2018-11-12 13:40:00,62.01,62.02,61.88,61.88,174534.0,36.5767,36.5826,36.5,36.5,174534.0
2018-11-12 13:50:00,61.88,62.11,61.88,61.89,159123.0,36.5,36.6356,36.5,36.5059,159123.0
2018-11-12 14:00:00,61.89,61.94,61.84,61.85,144290.0,36.5059,36.5354,36.4764,36.4823,144290.0
2018-11-12 14:10:00,61.85,61.87,61.75,61.84,274661.0,36.4823,36.4941,36.4233,36.4764,274661.0
2018-11-12 14:20:00,61.85,61.9,61.67,61.69,379287.0,36.4823,36.5118,36.3761,36.3879,379287.0
2018-11-12 14:30:00,61.68,61.76,61.66,61.71,171920.0,36.382,36.4292,36.3702,36.3997,171920.0
2018-11-12 14:40:00,61.71,61.74,61.62,61.65,272477.0,36.3997,36.4174,36.3466,36.3643,272477.0
2018-11-12 14:50:00,61.65,61.67,61.59,61.63,164859.0,36.3643,36.3761,36.3289,36.3525,164859.0
2018-11-12 15:00:00,61.63,61.63,61.57,61.58,228670.0,36.3525,36.3525,36.3171,36.323,228670.0
2018-11-12 15:10:00,61.58,61.6,61.44,61.49,410805.0,36.323,36.3348,36.2404,36.2699,410805.0
2018-11-12 15:20:00,61.48,61.55,61.35,61.36,323514.0,36.264,36.3053,36.1874,36.1933,323514.0
2018-11-12 15:30:00,61.36,61.46,61.27,61.42,483683.0,36.1933,36.2522,36.1402,36.2287,483683.0
2018-11-12 15:40:00,61.43,61.56,61.39,61.45,388188.0,36.2346,36.3112,36.211,36.2463,388188.0
2018-11-12 15:50:00,61.44,61.46,61.17,61.2,1224826.0,36.2404,36.2522,36.0812,36.0989,1224826.0
2018-11-13 09:30:00,61.15,61.37,60.91,61.02,550246.0,36.0694,36.1992,35.9278,35.9927,550246.0
2018-11-13 09:40:00,61.03,61.17,60.91,61.05,608381.0,35.9986,36.0812,35.9278,36.0104,608381.0
2018-11-13 09:50:00,61.06,61.24,61.03,61.24,324466.0,36.0163,36.1225,35.9986,36.1225,324466.0
2018-11-13 10:00:00,61.25,61.49,61.13,61.13,321577.0,36.1284,36.2699,36.0576,36.0576,321577.0
2018-11-13 10:10:00,61.12,61.16,60.99,61.05,363718.0,36.0517,36.0753,35.975,36.0104,363718.0
2018-11-13 10:20:00,61.06,61.08,60.39,60.43,346969.0,36.0163,36.0281,35.6211,35.6447,346969.0
2018-11-13 10:30:00,60.43,60.45,59.87,59.87,727991.0,35.6447,35.6565,35.3144,35.3144,727991.0
2018-11-13 10:40:00,59.88,60.2,59.62,60.12,626035.0,35.3203,35.509,35.1669,35.4618,626035.0
2018-11-13 10:50:00,60.12,60.23,59.97,60.07,334142.0,35.4618,35.5267,35.3734,35.4324,334142.0
2018-11-13 11:00:00,60.07,60.14,59.98,60.06,322996.0,35.4324,35.4736,35.3793,35.4265,322996.0
2018-11-13 11:10:00,60.05,60.4,59.97,60.38,192478.0,35.4206,35.627,35.3734,35.6152,192478.0
2018-11-13 11:20:00,60.39,60.46,60.24,60.24,156224.0,35.6211,35.6624,35.5326,35.5326,156224.0
2018-11-13 11:30:00,60.24,60.52,60.23,60.44,157996.0,35.5326,35.6978,35.5267,35.6506,157996.0
2018-11-13 11:40:00,60.44,60.6,60.4,60.59,111308.0,35.6506,35.745,35.627,35.7391,111308.0
2018-11-13 11:50:00,60.58,60.62,60.48,60.58,93612.0,35.7332,35.7568,35.6742,35.7332,93612.0
2018-11-13 12:00:00,60.58,60.72,60.44,60.67,171480.0,35.7332,35.8158,35.6506,35.7863,171480.0
2018-11-13 12:10:00,60.67,60.71,60.47,60.54,149209.0,35.7863,35.8099,35.6683,35.7096,149209.0
2018-11-13 12:20:00,60.55,60.56,60.43,60.43,74567.0,35.7155,35.7214,35.6447,35.6447,74567.0
2018-11-13 12:30:00,60.44,60.52,60.39,60.39,88923.0,35.6506,35.6978,35.6211,35.6211,88923.0
2018-11-13 12:40:00,60.39,60.39,60.15,60.15,117586.0,35.6211,35.6211,35.4795,35.4795,117586.0
2018-11-13 12:50:00,60.16,60.16,59.94,60.06,190657.0,35.4854,35.4854,35.3557,35.4265,190657.0
2018-11-13 13:00:00,60.07,60.18,60.02,60.1,109964.0,35.4324,35.4972,35.4029,35.45,109964.0
2018-11-13 13:10:00,60.11,60.11,59.92,60.0,197314.0,35.4559,35.4559,35.3439,35.3911,197314.0
2018-11-13 13:20:00,60.0,60.06,59.84,60.01,186794.0,35.3911,35.4265,35.2967,35.397,186794.0
2018-11-13 13:30:00,60.02,60.15,60.01,60.1,153185.0,35.4029,35.4795,35.397,35.45,153185.0
2018-11-13 13:40:00,60.1,60.24,60.05,60.22,115362.0,35.45,35.5326,35.4206,35.5208,115362.0
2018-11-13 13:50:00,60.23,60.39,60.22,60.33,91240.0,35.5267,35.6211,35.5208,35.5857,91240.0
2018-11-13 14:00:00,60.33,60.45,60.3,60.38,123634.0,35.5857,35.6565,35.568,35.6152,123634.0
2018-11-13 14:10:00,60.38,60.46,60.24,60.26,97192.0,35.6152,35.6624,35.5326,35.5444,97192.0
2018-11-13 14:20:00,60.26,60.3,60.18,60.29,117212.0,35.5444,35.568,35.4972,35.5621,117212.0
2018-11-13 14:30:00,60.3,60.42,60.24,60.4,118965.0,35.568,35.6388,35.5326,35.627,118965.0
2018-11-13 14:40:00,60.39,60.41,60.27,60.35,94868.0,35.6211,35.6329,35.5503,35.5975,94868.0
2018-11-13 14:50:00,60.34,60.41,60.3,60.35,100049.0,35.5916,35.6329,35.568,35.5975,100049.0
2018-11-13 15:00:00,60.35,60.49,60.32,60.34,155108.0,35.5975,35.6801,35.5798,35.5916,155108.0
2018-11-13 15:10:00,60.33,60.34,60.2,60.31,159972.0,35.5857,35.5916,35.509,35.5739,159972.0
2018-11-13 15:20:00,60.31,60.38,60.24,60.32,150154.0,35.5739,35.6152,35.5326,35.5798,150154.0
2018-11-13 15:30:00,60.32,60.35,60.15,60.32,217829.0,35.5798,35.5975,35.4795,35.5798,217829.0
2018-11-13 15:40:00,60.32,60.36,60.14,60.34,405723.0,35.5798,35.6034,35.4736,35.5916,405723.0
2018-11-13 15:50:00,60.34,60.34,59.99,60.0,1225087.0,35.5916,35.5916,35.3852,35.3911,1225087.0
2018-11-14 09:30:00,60.54,60.68,60.07,60.08,310862.0,35.7096,35.7922,35.4324,35.4383,310862.0
2018-11-14 09:40:00,60.07,60.29,59.94,60.19,227944.0,35.4324,35.5621,35.3557,35.5031,227944.0
2018-11-14 09:50:00,60.19,60.36,60.15,60.19,138598.0,35.5031,35.6034,35.4795,35.5031,138598.0
2018-11-14 10:00:00,60.19,60.38,60.1,60.13,150460.0,35.5031,35.6152,35.45,35.4677,150460.0
2018-11-14 10:10:00,60.14,60.24,60.08,60.19,111323.0,35.4736,35.5326,35.4383,35.5031,111323.0
2018-11-14 10:20:00,60.19,60.24,59.99,60.0,142434.0,35.5031,35.5326,35.3852,35.3911,142434.0
2018-11-14 10:30:00,60.0,60.16,59.9,60.14,155848.0,35.3911,35.4854,35.3321,35.4736,155848.0
2018-11-14 10:40:00,60.14,60.25,60.11,60.19,165449.0,35.4736,35.5385,35.4559,35.5031,165449.0
2018-11-14 10:50:00,60.19,60.21,59.97,59.98,135011.0,35.5031,35.5149,35.3734,35.3793,135011.0
2018-11-14 11:00:00,59.99,60.07,59.93,60.04,86445.0,35.3852,35.4324,35.3498,35.4147,86445.0
2018-11-14 11:10:00,60.05,60.05,59.89,59.92,91264.0,35.4206,35.4206,35.3262,35.3439,91264.0
2018-11-14 11:20:00,59.91,59.98,59.84,59.94,111925.0,35.338,35.3793,35.2967,35.3557,111925.0
2018-11-14 11:30:00,59.93,59.95,59.69,59.72,146136.0,35.3498,35.3616,35.2082,35.2259,146136.0
2018-11-14 11:40:00,59.72,59.78,59.61,59.62,104981.0,35.2259,35.2613,35.161,35.1669,104981.0
2018-11-14 11:50:00,59.62,59.77,59.61,59.74,116892.0,35.1669,35.2554,35.161,35.2377,116892.0
2018-11-14 12:00:00,59.73,59.85,59.72,59.79,88022.0,35.2318,35.3026,35.2259,35.2672,88022.0
2018-11-14 12:10:00,59.79,59.81,59.69,59.76,96755.0,35.2672,35.279,35.2082,35.2495,96755.0
2018-11-14 12:20:00,59.76,59.89,59.76,59.85,91822.0,35.2495,35.3262,35.2495,35.3026,91822.0
2018-11-14 12:30:00,59.85,59.85,59.72,59.82,70849.0,35.3026,35.3026,35.2259,35.2849,70849.0
2018-11-14 12:40:00,59.81,59.83,59.66,59.68,83800.0,35.279,35.2908,35.1905,35.2023,83800.0
2018-11-14 12:50:00,59.68,59.71,59.47,59.5,224142.0,35.2023,35.22,35.0784,35.0961,224142.0
2018-11-14 13:00:00,59.51,59.54,59.34,59.52,239016.0,35.102,35.1197,35.0018,35.1079,239016.0
2018-11-14 13:10:00,59.52,59.52,59.3,59.32,261120.0,35.1079,35.1079,34.9782,34.99,261120.0
2018-11-14 13:20:00,59.33,59.47,59.28,59.37,137448.0,34.9959,35.0784,34.9664,35.0195,137448.0
2018-11-14 13:30:00,59.37,59.37,59.22,59.29,152182.0,35.0195,35.0195,34.931,34.9723,152182.0
2018-11-14 13:40:00,59.29,59.32,58.9,58.97,244354.0,34.9723,34.99,34.7422,34.7835,244354.0
2018-11-14 13:50:00,58.96,59.25,58.92,59.23,178535.0,34.7776,34.9487,34.754,34.9369,178535.0
2018-11-14 14:00:00,59.21,59.26,59.17,59.25,104341.0,34.9251,34.9546,34.9015,34.9487,104341.0
2018-11-14 14:10:00,59.25,59.45,59.19,59.27,250488.0,34.9487,35.0666,34.9133,34.9605,250488.0
2018-11-14 14:20:00,59.27,59.3,59.05,59.11,274734.0,34.9605,34.9782,34.8307,34.8661,274734.0
2018-11-14 14:30:00,59.11,59.34,59.07,59.23,208619.0,34.8661,35.0018,34.8425,34.9369,208619.0
2018-11-14 14:40:00,59.23,59.27,59.08,59.16,166891.0,34.9369,34.9605,34.8484,34.8956,166891.0
2018-11-14 14:50:00,59.16,59.31,59.08,59.28,284426.0,34.8956,34.9841,34.8484,34.9664,284426.0
2018-11-14 15:00:00,59.3,59.32,59.12,59.27,226581.0,34.9782,34.99,34.872,34.9605,226581.0
2018-11-14 15:10:00,59.28,59.33,59.17,59.32,185985.0,34.9664,34.9959,34.9015,34.99,185985.0
2018-11-14 15:20:00,59.31,59.31,59.11,59.13,139060.0,34.9841,34.9841,34.8661,34.8779,139060.0
2018-11-14 15:30:00,59.12,59.17,59.02,59.08,368945.0,34.872,34.9015,34.813,34.8484,368945.0
2018-11-14 15:40:00,59.08,59.23,59.08,59.11,316263.0,34.8484,34.9369,34.8484,34.8661,316263.0
2018-11-14 15:50:00,59.11,59.21,58.98,59.1,628037.0,34.8661,34.9251,34.7894,34.8602,628037.0
2018-11-15 09:30:00,58.77,58.83,58.58,58.65,280326.0,34.6655,34.7009,34.5535,34.5948,280326.0
2018-11-15 09:40:00,58.63,58.72,58.57,58.64,159166.0,34.583,34.6361,34.5476,34.5889,159166.0
2018-11-15 09:50:00,58.63,58.67,58.44,58.51,186214.0,34.583,34.6066,34.4709,34.5122,186214.0
2018-11-15 10:00:00,58.51,58.8,58.5,58.6,247646.0,34.5122,34.6832,34.5063,34.5653,247646.0
2018-11-15 10:10:00,58.61,58.61,57.41,57.76,1213309.0,34.5712,34.5712,33.8633,34.0698,1213309.0
2018-11-15 10:20:00,57.79,58.54,57.79,58.53,439616.0,34.0875,34.5299,34.0875,34.524,439616.0
2018-11-15 10:30:00,58.54,58.55,57.94,58.06,256627.0,34.5299,34.5358,34.176,34.2468,256627.0
2018-11-15 10:40:00,58.07,58.35,58.03,58.28,221983.0,34.2527,34.4178,34.2291,34.3765,221983.0
2018-11-15 10:50:00,58.31,58.55,58.26,58.55,315565.0,34.3942,34.5358,34.3647,34.5358,315565.0
2018-11-15 11:00:00,58.55,58.68,58.5,58.56,140905.0,34.5358,34.6125,34.5063,34.5417,140905.0
2018-11-15 11:10:00,58.55,58.59,58.44,58.57,133900.0,34.5358,34.5594,34.4709,34.5476,133900.0
2018-11-15 11:20:00,58.57,58.58,58.37,58.53,183515.0,34.5476,34.5535,34.4296,34.524,183515.0
2018-11-15 11:30:00,58.52,58.61,58.43,58.48,511981.0,34.5181,34.5712,34.465,34.4945,511981.0
2018-11-15 11:40:00,58.48,58.55,58.24,58.39,167982.0,34.4945,34.5358,34.3529,34.4414,167982.0
2018-11-15 11:50:00,58.39,58.43,58.05,58.24,274336.0,34.4414,34.465,34.2409,34.3529,274336.0
2018-11-15 12:00:00,58.24,58.32,58.09,58.11,196362.0,34.3529,34.4001,34.2644,34.2762,196362.0
2018-11-15 12:10:00,58.11,58.16,57.99,58.0,216748.0,34.2762,34.3057,34.2055,34.2114,216748.0
2018-11-15 12:20:00,58.01,58.06,57.89,58.03,239617.0,34.2173,34.2468,34.1465,34.2291,239617.0
2018-11-15 12:30:00,58.04,58.11,58.0,58.08,281745.0,34.235,34.2762,34.2114,34.2585,281745.0
2018-11-15 12:40:00,58.08,58.1,57.98,58.05,267876.0,34.2585,34.2703,34.1996,34.2409,267876.0
2018-11-15 12:50:00,58.05,58.11,57.96,58.05,143832.0,34.2409,34.2762,34.1878,34.2409,143832.0
2018-11-15 13:00:00,58.06,58.08,57.92,57.99,137873.0,34.2468,34.2585,34.1642,34.2055,137873.0
2018-11-15 13:10:00,57.98,58.05,57.86,57.94,214018.0,34.1996,34.2409,34.1288,34.176,214018.0
2018-11-15 13:20:00,57.94,58.07,57.79,57.8,357189.0,34.176,34.2527,34.0875,34.0934,357189.0
2018-11-15 13:30:00,57.8,58.07,57.77,57.93,168223.0,34.0934,34.2527,34.0757,34.1701,168223.0
2018-11-15 13:40:00,57.93,58.02,57.88,57.94,177233.0,34.1701,34.2232,34.1406,34.176,177233.0
2018-11-15 13:50:00,57.94,58.01,57.89,57.99,110601.0,34.176,34.2173,34.1465,34.2055,110601.0
2018-11-15 14:00:00,57.99,58.01,57.72,57.73,129492.0,34.2055,34.2173,34.0462,34.0521,129492.0
2018-11-15 14:10:00,57.74,57.75,57.51,57.55,195746.0,34.058,34.0639,33.9223,33.9459,195746.0
2018-11-15 14:20:00,57.55,57.83,57.54,57.76,156620.0,33.9459,34.1111,33.94,34.0698,156620.0
2018-11-15 14:30:00,57.75,57.87,57.7,57.7,124874.0,34.0639,34.1347,34.0344,34.0344,124874.0
2018-11-15 14:40:00,57.71,57.74,57.61,57.62,142925.0,34.0403,34.058,33.9813,33.9872,142925.0
2018-11-15 14:50:00,57.61,57.62,57.45,57.54,210232.0,33.9813,33.9872,33.8869,33.94,210232.0
2018-11-15 15:00:00,57.54,57.57,57.33,57.49,293086.0,33.94,33.9577,33.8162,33.9105,293086.0
2018-11-15 15:10:00,57.5,57.67,57.49,57.53,255982.0,33.9164,34.0167,33.9105,33.9341,255982.0
2018-11-15 15:20:00,57.53,57.54,57.28,57.47,340709.0,33.9341,33.94,33.7867,33.8987,340709.0
2018-11-15 15:30:00,57.47,57.6,57.46,57.58,365979.0,33.8987,33.9754,33.8928,33.9636,365979.0
2018-11-15 15:40:00,57.57,57.57,57.37,57.39,534239.0,33.9577,33.9577,33.8398,33.8516,534239.0
2018-11-15 15:50:00,57.38,57.55,57.15,57.23,1702319.0,33.8457,33.9459,33.71,33.7572,1702319.0
2018-11-16 09:30:00,57.17,57.26,56.21,56.93,1141453.0,33.7218,33.7749,33.1555,33.5802,1141453.0
2018-11-16 09:40:00,56.93,57.03,56.73,56.79,389110.0,33.5802,33.6392,33.4623,33.4976,389110.0
2018-11-16 09:50:00,56.79,57.08,56.75,57.02,349910.0,33.4976,33.6687,33.474,33.6333,349910.0
2018-11-16 10:00:00,57.0,57.11,56.95,57.0,256596.0,33.6215,33.6864,33.592,33.6215,256596.0
2018-11-16 10:10:00,57.0,57.01,56.85,56.89,204653.0,33.6215,33.6274,33.533,33.5566,204653.0
2018-11-16 10:20:00,56.9,56.98,56.78,56.84,320581.0,33.5625,33.6097,33.4917,33.5271,320581.0
2018-11-16 10:30:00,56.84,56.94,56.81,56.85,196407.0,33.5271,33.5861,33.5094,33.533,196407.0
2018-11-16 10:40:00,56.84,56.96,56.84,56.95,238367.0,33.5271,33.5979,33.5271,33.592,238367.0
2018-11-16 10:50:00,56.96,57.25,56.96,57.18,387797.0,33.5979,33.769,33.5979,33.7277,387797.0
2018-11-16 11:00:00,57.18,57.18,56.96,57.0,248893.0,33.7277,33.7277,33.5979,33.6215,248893.0
2018-11-16 11:10:00,57.0,57.09,56.93,57.05,131583.0,33.6215,33.6746,33.5802,33.651,131583.0
2018-11-16 11:20:00,57.03,57.03,56.93,57.0,159992.0,33.6392,33.6392,33.5802,33.6215,159992.0
2018-11-16 11:30:00,57.0,57.02,56.93,57.0,143985.0,33.6215,33.6333,33.5802,33.6215,143985.0
2018-11-16 11:40:00,57.0,57.03,56.92,56.96,218544.0,33.6215,33.6392,33.5743,33.5979,218544.0
2018-11-16 11:50:00,56.96,57.09,56.95,57.01,142063.0,33.5979,33.6746,33.592,33.6274,142063.0
2018-11-16 12:00:00,57.02,57.15,56.92,57.03,185324.0,33.6333,33.71,33.5743,33.6392,185324.0
2018-11-16 12:10:00,57.03,57.04,56.91,56.94,94420.0,33.6392,33.6451,33.5684,33.5861,94420.0
2018-11-16 12:20:00,56.93,57.01,56.9,56.92,109440.0,33.5802,33.6274,33.5625,33.5743,109440.0
2018-11-16 12:30:00,56.91,57.05,56.88,57.0,209186.0,33.5684,33.651,33.5507,33.6215,209186.0
2018-11-16 12:40:00,56.99,57.01,56.81,56.86,193247.0,33.6156,33.6274,33.5094,33.5389,193247.0
2018-11-16 12:50:00,56.87,57.01,56.83,57.0,171399.0,33.5448,33.6274,33.5212,33.6215,171399.0
2018-11-16 13:00:00,56.99,56.99,56.75,56.83,201534.0,33.6156,33.6156,33.474,33.5212,201534.0
2018-11-16 13:10:00,56.83,56.88,56.78,56.81,119146.0,33.5212,33.5507,33.4917,33.5094,119146.0
2018-11-16 13:20:00,56.81,56.81,56.65,56.68,123281.0,33.5094,33.5094,33.4151,33.4328,123281.0
2018-11-16 13:30:00,56.68,56.7,56.55,56.65,150671.0,33.4328,33.4446,33.3561,33.4151,150671.0
2018-11-16 13:40:00,56.65,56.7,56.55,56.55,126036.0,33.4151,33.4446,33.3561,33.3561,126036.0
2018-11-16 13:50:00,56.55,56.55,56.46,56.5,167158.0,33.3561,33.3561,33.303,33.3266,167158.0
2018-11-16 14:00:00,56.51,56.54,56.35,56.49,292775.0,33.3325,33.3502,33.2381,33.3207,292775.0
2018-11-16 14:10:00,56.5,56.68,56.5,56.68,209940.0,33.3266,33.4328,33.3266,33.4328,209940.0
2018-11-16 14:20:00,56.68,56.69,56.55,56.63,285991.0,33.4328,33.4387,33.3561,33.4033,285991.0
2018-11-16 14:30:00,56.63,56.69,56.61,56.66,246531.0,33.4033,33.4387,33.3915,33.421,246531.0
2018-11-16 14:40:00,56.66,56.79,56.65,56.71,181261.0,33.421,33.4976,33.4151,33.4505,181261.0
2018-11-16 14:50:00,56.7,56.73,56.64,56.72,153990.0,33.4446,33.4623,33.4092,33.4564,153990.0
2018-11-16 15:00:00,56.72,56.73,56.56,56.64,172514.0,33.4564,33.4623,33.362,33.4092,172514.0
2018-11-16 15:10:00,56.64,56.79,56.64,56.79,123983.0,33.4092,33.4976,33.4092,33.4976,123983.0
2018-11-16 15:20:00,56.79,56.83,56.67,56.69,154277.0,33.4976,33.5212,33.4269,33.4387,154277.0
2018-11-16 15:30:00,56.68,56.73,56.65,56.72,211181.0,33.4328,33.4623,33.4151,33.4564,211181.0
2018-11-16 15:40:00,56.72,56.73,56.61,56.68,328215.0,33.4564,33.4623,33.3915,33.4328,328215.0
2018-11-16 15:50:00,56.68,56.78,56.65,56.77,862224.0,33.4328,33.4917,33.4151,33.4858,862224.0
2018-11-19 09:30:00,56.94,57.17,56.74,56.79,372604.0,33.5861,33.7218,33.4681,33.4976,372604.0
2018-11-19 09:40:00,56.79,56.82,56.64,56.77,195194.0,33.4976,33.5153,33.4092,33.4858,195194.0
2018-11-19 09:50:00,56.77,56.93,56.69,56.86,207399.0,33.4858,33.5802,33.4387,33.5389,207399.0
2018-11-19 10:00:00,56.86,56.92,56.58,56.6,134755.0,33.5389,33.5743,33.3738,33.3856,134755.0
2018-11-19 10:10:00,56.61,56.61,56.47,56.59,153439.0,33.3915,33.3915,33.3089,33.3797,153439.0
2018-11-19 10:20:00,56.59,56.65,56.4,56.53,158442.0,33.3797,33.4151,33.2676,33.3443,158442.0
2018-11-19 10:30:00,56.53,56.53,56.44,56.49,178122.0,33.3443,33.3443,33.2912,33.3207,178122.0
2018-11-19 10:40:00,56.49,56.53,56.35,56.36,160839.0,33.3207,33.3443,33.2381,33.244,160839.0
2018-11-19 10:50:00,56.36,56.39,56.23,56.24,360654.0,33.244,33.2617,33.1673,33.1732,360654.0
2018-11-19 11:00:00,56.24,56.32,56.23,56.32,158238.0,33.1732,33.2204,33.1673,33.2204,158238.0
2018-11-19 11:10:00,56.32,56.47,56.29,56.41,317839.0,33.2204,33.3089,33.2027,33.2735,317839.0
2018-11-19 11:20:00,56.4,56.41,56.33,56.35,115754.0,33.2676,33.2735,33.2263,33.2381,115754.0
2018-11-19 11:30:00,56.35,56.39,56.2,56.21,148161.0,33.2381,33.2617,33.1496,33.1555,148161.0
2018-11-19 11:40:00,56.21,56.26,56.1,56.23,182300.0,33.1555,33.185,33.0906,33.1673,182300.0
2018-11-19 11:50:00,56.23,56.26,56.08,56.16,102735.0,33.1673,33.185,33.0788,33.126,102735.0
2018-11-19 12:00:00,56.15,56.16,55.96,55.99,204486.0,33.1201,33.126,33.0081,33.0258,204486.0
2018-11-19 12:10:00,55.98,56.03,55.82,55.84,181587.0,33.0199,33.0494,32.9255,32.9373,181587.0
2018-11-19 12:20:00,55.83,55.84,55.64,55.75,252664.0,32.9314,32.9373,32.8193,32.8842,252664.0
2018-11-19 12:30:00,55.77,55.82,55.68,55.76,214552.0,32.896,32.9255,32.8429,32.8901,214552.0
2018-11-19 12:40:00,55.76,55.89,55.67,55.8,206583.0,32.8901,32.9668,32.837,32.9137,206583.0
2018-11-19 12:50:00,55.8,56.0,55.8,55.86,170974.0,32.9137,33.0317,32.9137,32.9491,170974.0
2018-11-19 13:00:00,55.84,55.84,55.65,55.66,201980.0,32.9373,32.9373,32.8252,32.8311,201980.0
2018-11-19 13:10:00,55.67,55.83,55.62,55.71,229927.0,32.837,32.9314,32.8075,32.8606,229927.0
2018-11-19 13:20:00,55.71,55.73,55.6,55.63,141763.0,32.8606,32.8724,32.7957,32.8134,141763.0
2018-11-19 13:30:00,55.63,55.76,55.58,55.76,129903.0,32.8134,32.8901,32.7839,32.8901,129903.0
2018-11-19 13:40:00,55.75,55.86,55.7,55.71,155287.0,32.8842,32.9491,32.8547,32.8606,155287.0
2018-11-19 13:50:00,55.71,55.77,55.62,55.62,169523.0,32.8606,32.896,32.8075,32.8075,169523.0
2018-11-19 14:00:00,55.62,55.62,55.41,55.47,244189.0,32.8075,32.8075,32.6836,32.719,244189.0
2018-11-19 14:10:00,55.47,55.48,55.34,55.41,227065.0,32.719,32.7249,32.6424,32.6836,227065.0
2018-11-19 14:20:00,55.41,55.58,55.38,55.47,216113.0,32.6836,32.7839,32.666,32.719,216113.0
2018-11-19 14:30:00,55.46,55.55,55.38,55.53,156111.0,32.7131,32.7662,32.666,32.7544,156111.0
2018-11-19 14:40:00,55.54,55.63,55.46,55.55,152684.0,32.7603,32.8134,32.7131,32.7662,152684.0
2018-11-19 14:50:00,55.56,55.7,55.55,55.69,122279.0,32.7721,32.8547,32.7662,32.8488,122279.0
2018-11-19 15:00:00,55.69,55.69,55.56,55.61,186116.0,32.8488,32.8488,32.7721,32.8016,186116.0
2018-11-19 15:10:00,55.62,55.74,55.59,55.71,154869.0,32.8075,32.8783,32.7898,32.8606,154869.0
2018-11-19 15:20:00,55.71,55.76,55.62,55.72,192179.0,32.8606,32.8901,32.8075,32.8665,192179.0
2018-11-19 15:30:00,55.73,55.75,55.6,55.64,202992.0,32.8724,32.8842,32.7957,32.8193,202992.0
2018-11-19 15:40:00,55.63,55.65,55.51,55.62,269770.0,32.8134,32.8252,32.7426,32.8075,269770.0
2018-11-19 15:50:00,55.62,55.76,55.6,55.7,816673.0,32.8075,32.8901,32.7957,32.8547,816673.0
2018-11-20 09:30:00,55.83,56.48,55.66,56.15,628495.0,32.9314,33.3148,32.8311,33.1201,628495.0
2018-11-20 09:40:00,56.14,56.25,55.95,56.02,529378.0,33.1142,33.1791,33.0022,33.0435,529378.0
2018-11-20 09:50:00,56.02,56.11,55.85,56.04,312946.0,33.0435,33.0965,32.9432,33.0553,312946.0
2018-11-20 10:00:00,56.01,56.13,55.74,56.13,459520.0,33.0376,33.1083,32.8783,33.1083,459520.0
2018-11-20 10:10:00,56.14,56.5,56.11,56.44,305893.0,33.1142,33.3266,33.0965,33.2912,305893.0
2018-11-20 10:20:00,56.43,56.55,56.21,56.24,265969.0,33.2853,33.3561,33.1555,33.1732,265969.0
2018-11-20 10:30:00,56.24,56.28,55.89,55.99,228297.0,33.1732,33.1968,32.9668,33.0258,228297.0
2018-11-20 10:40:00,55.99,56.11,55.89,56.05,204199.0,33.0258,33.0965,32.9668,33.0612,204199.0
2018-11-20 10:50:00,56.06,56.16,55.98,55.98,179466.0,33.0671,33.126,33.0199,33.0199,179466.0
2018-11-20 11:00:00,55.99,56.15,55.95,56.02,292425.0,33.0258,33.1201,33.0022,33.0435,292425.0
2018-11-20 11:10:00,56.03,56.44,55.98,56.38,288225.0,33.0494,33.2912,33.0199,33.2558,288225.0
2018-11-20 11:20:00,56.37,56.41,56.16,56.2,218654.0,33.2499,33.2735,33.126,33.1496,218654.0
2018-11-20 11:30:00,56.2,56.28,56.1,56.26,297225.0,33.1496,33.1968,33.0906,33.185,297225.0
2018-11-20 11:40:00,56.25,56.45,56.25,56.45,260243.0,33.1791,33.2971,33.1791,33.2971,260243.0
2018-11-20 11:50:00,56.45,56.46,56.17,56.25,207018.0,33.2971,33.303,33.1319,33.1791,207018.0
2018-11-20 12:00:00,56.25,56.38,56.23,56.36,123779.0,33.1791,33.2558,33.1673,33.244,123779.0
2018-11-20 12:10:00,56.34,56.35,56.16,56.19,195612.0,33.2322,33.2381,33.126,33.1437,195612.0
2018-11-20 12:20:00,56.19,56.2,56.07,56.14,164858.0,33.1437,33.1496,33.0729,33.1142,164858.0
2018-11-20 12:30:00,56.15,56.25,56.11,56.17,153288.0,33.1201,33.1791,33.0965,33.1319,153288.0
2018-11-20 12:40:00,56.18,56.25,56.16,56.21,117839.0,33.1378,33.1791,33.126,33.1555,117839.0
2018-11-20 12:50:00,56.21,56.32,56.2,56.24,107573.0,33.1555,33.2204,33.1496,33.1732,107573.0
2018-11-20 13:00:00,56.23,56.25,56.06,56.16,108519.0,33.1673,33.1791,33.0671,33.126,108519.0
2018-11-20 13:10:00,56.16,56.21,56.09,56.11,84950.0,33.126,33.1555,33.0847,33.0965,84950.0
2018-11-20 13:20:00,56.11,56.11,56.03,56.07,196562.0,33.0965,33.0965,33.0494,33.0729,196562.0
2018-11-20 13:30:00,56.07,56.17,56.04,56.16,173930.0,33.0729,33.1319,33.0553,33.126,173930.0
2018-11-20 13:40:00,56.16,56.3,56.13,56.27,97085.0,33.126,33.2086,33.1083,33.1909,97085.0
2018-11-20 13:50:00,56.28,56.28,56.12,56.13,146138.0,33.1968,33.1968,33.1024,33.1083,146138.0
2018-11-20 14:00:00,56.14,56.16,56.09,56.12,120173.0,33.1142,33.126,33.0847,33.1024,120173.0
2018-11-20 14:10:00,56.11,56.31,56.1,56.21,131059.0,33.0965,33.2145,33.0906,33.1555,131059.0
2018-11-20 14:20:00,56.21,56.21,56.06,56.08,125243.0,33.1555,33.1555,33.0671,33.0788,125243.0
2018-11-20 14:30:00,56.08,56.18,56.05,56.08,140768.0,33.0788,33.1378,33.0612,33.0788,140768.0
2018-11-20 14:40:00,56.08,56.08,55.99,55.99,163013.0,33.0788,33.0788,33.0258,33.0258,163013.0
2018-11-20 14:50:00,55.99,56.07,55.9,55.92,142413.0,33.0258,33.0729,32.9727,32.9845,142413.0
2018-11-20 15:00:00,55.92,56.01,55.84,55.9,205176.0,32.9845,33.0376,32.9373,32.9727,205176.0
2018-11-20 15:10:00,55.9,55.92,55.78,55.86,143471.0,32.9727,32.9845,32.9019,32.9491,143471.0
2018-11-20 15:20:00,55.86,55.93,55.8,55.87,149306.0,32.9491,32.9904,32.9137,32.955,149306.0
2018-11-20 15:30:00,55.86,55.89,55.76,55.88,265233.0,32.9491,32.9668,32.8901,32.9609,265233.0
2018-11-20 15:40:00,55.88,55.88,55.72,55.75,300337.0,32.9609,32.9609,32.8665,32.8842,300337.0
2018-11-20 15:50:00,55.74,55.77,55.62,55.62,619013.0,32.8783,32.896,32.8075,32.8075,619013.0
2018-11-21 09:30:00,55.74,55.8,55.06,55.27,434910.0,32.8783,32.9137,32.4772,32.6011,434910.0
2018-11-21 09:40:00,55.28,55.38,55.15,55.21,425989.0,32.607,32.666,32.5303,32.5657,425989.0
2018-11-21 09:50:00,55.22,55.43,54.79,55.38,501795.0,32.5716,32.6954,32.3179,32.666,501795.0
2018-11-21 10:00:00,55.36,55.45,55.24,55.35,540920.0,32.6542,32.7072,32.5834,32.6483,540920.0
2018-11-21 10:10:00,55.34,55.35,55.06,55.13,183941.0,32.6424,32.6483,32.4772,32.5185,183941.0
2018-11-21 10:20:00,55.13,55.13,54.91,55.0,183051.0,32.5185,32.5185,32.3887,32.4418,183051.0
2018-11-21 10:30:00,55.0,55.03,54.88,54.88,118634.0,32.4418,32.4595,32.371,32.371,118634.0
2018-11-21 10:40:00,54.88,54.92,54.76,54.8,166399.0,32.371,32.3946,32.3002,32.3238,166399.0
2018-11-21 10:50:00,54.79,54.95,54.76,54.95,169986.0,32.3179,32.4123,32.3002,32.4123,169986.0
2018-11-21 11:00:00,54.95,54.99,54.79,54.8,114904.0,32.4123,32.4359,32.3179,32.3238,114904.0
2018-11-21 11:10:00,54.8,54.93,54.8,54.83,149317.0,32.3238,32.4005,32.3238,32.3415,149317.0
2018-11-21 11:20:00,54.82,54.83,54.7,54.79,148512.0,32.3356,32.3415,32.2649,32.3179,148512.0
2018-11-21 11:30:00,54.79,54.87,54.69,54.7,103490.0,32.3179,32.3651,32.259,32.2649,103490.0
2018-11-21 11:40:00,54.69,54.73,54.62,54.62,119552.0,32.259,32.2825,32.2177,32.2177,119552.0
2018-11-21 11:50:00,54.61,54.74,54.6,54.71,160838.0,32.2118,32.2884,32.2059,32.2708,160838.0
2018-11-21 12:00:00,54.72,54.75,54.57,54.58,83951.0,32.2767,32.2943,32.1882,32.1941,83951.0
2018-11-21 12:10:00,54.58,54.69,54.58,54.61,134687.0,32.1941,32.259,32.1941,32.2118,134687.0
2018-11-21 12:20:00,54.62,54.66,54.53,54.54,106409.0,32.2177,32.2413,32.1646,32.1705,106409.0
2018-11-21 12:30:00,54.54,54.59,54.49,54.58,144823.0,32.1705,32.2,32.141,32.1941,144823.0
2018-11-21 12:40:00,54.59,54.61,54.52,54.53,142197.0,32.2,32.2118,32.1587,32.1646,142197.0
2018-11-21 12:50:00,54.52,54.53,54.44,54.46,155719.0,32.1587,32.1646,32.1115,32.1233,155719.0
2018-11-21 13:00:00,54.46,54.46,54.38,54.4,149816.0,32.1233,32.1233,32.0761,32.0879,149816.0
2018-11-21 13:10:00,54.4,54.48,54.34,54.43,128352.0,32.0879,32.1351,32.0525,32.1056,128352.0
2018-11-21 13:20:00,54.43,54.44,54.35,54.42,95844.0,32.1056,32.1115,32.0584,32.0997,95844.0
2018-11-21 13:30:00,54.42,54.46,54.38,54.41,76135.0,32.0997,32.1233,32.0761,32.0938,76135.0
2018-11-21 13:40:00,54.41,54.43,54.39,54.41,73334.0,32.0938,32.1056,32.082,32.0938,73334.0
2018-11-21 13:50:00,54.41,54.49,54.36,54.38,125515.0,32.0938,32.141,32.0643,32.0761,125515.0
2018-11-21 14:00:00,54.38,54.39,54.12,54.15,201246.0,32.0761,32.082,31.9227,31.9404,201246.0
2018-11-21 14:10:00,54.16,54.26,54.15,54.23,168834.0,31.9463,32.0053,31.9404,31.9876,168834.0
2018-11-21 14:20:00,54.22,54.28,54.2,54.26,68519.0,31.9817,32.0171,31.9699,32.0053,68519.0
2018-11-21 14:30:00,54.25,54.26,54.17,54.19,109004.0,31.9994,32.0053,31.9522,31.964,109004.0
2018-11-21 14:40:00,54.2,54.27,54.19,54.24,97457.0,31.9699,32.0112,31.964,31.9935,97457.0
2018-11-21 14:50:00,54.24,54.31,54.2,54.3,99928.0,31.9935,32.0348,31.9699,32.0289,99928.0
2018-11-21 15:00:00,54.31,54.49,54.31,54.44,187834.0,32.0348,32.141,32.0348,32.1115,187834.0
2018-11-21 15:10:00,54.44,54.45,54.36,54.37,116990.0,32.1115,32.1174,32.0643,32.0702,116990.0
2018-11-21 15:20:00,54.36,54.41,54.3,54.4,132741.0,32.0643,32.0938,32.0289,32.0879,132741.0
2018-11-21 15:30:00,54.4,54.42,54.34,54.41,195195.0,32.0879,32.0997,32.0525,32.0938,195195.0
2018-11-21 15:40:00,54.4,54.41,54.31,54.32,257306.0,32.0879,32.0938,32.0348,32.0407,257306.0
2018-11-21 15:50:00,54.32,54.4,54.28,54.39,699310.0,32.0407,32.0879,32.0171,32.082,699310.0
2018-11-23 09:30:00,54.49,54.79,54.18,54.38,352516.0,32.141,32.3179,31.9581,32.0761,352516.0
2018-11-23 09:40:00,54.39,54.44,54.21,54.26,132508.0,32.082,32.1115,31.9758,32.0053,132508.0
2018-11-23 09:50:00,54.26,54.31,54.07,54.27,197454.0,32.0053,32.0348,31.8932,32.0112,197454.0
2018-11-23 10:00:00,54.27,54.29,54.04,54.17,161648.0,32.0112,32.023,31.8756,31.9522,161648.0
2018-11-23 10:10:00,54.17,54.31,54.13,54.15,132415.0,31.9522,32.0348,31.9286,31.9404,132415.0
2018-11-23 10:20:00,54.14,54.18,53.7,53.76,225511.0,31.9345,31.9581,31.675,31.7104,225511.0
2018-11-23 10:30:00,53.76,53.81,53.55,53.73,391200.0,31.7104,31.7399,31.5865,31.6927,391200.0
2018-11-23 10:40:00,53.73,54.0,53.73,53.94,224361.0,31.6927,31.852,31.6927,31.8166,224361.0
2018-11-23 10:50:00,53.94,53.96,53.58,53.59,162560.0,31.8166,31.8284,31.6042,31.6101,162560.0
2018-11-23 11:00:00,53.59,53.64,53.55,53.57,135768.0,31.6101,31.6396,31.5865,31.5983,135768.0
2018-11-23 11:10:00,53.57,53.72,53.51,53.69,112271.0,31.5983,31.6868,31.5629,31.6691,112271.0
2018-11-23 11:20:00,53.69,53.79,53.62,53.73,137525.0,31.6691,31.7281,31.6278,31.6927,137525.0
2018-11-23 11:30:00,53.73,53.76,53.66,53.66,91611.0,31.6927,31.7104,31.6514,31.6514,91611.0
2018-11-23 11:40:00,53.65,53.71,53.58,53.71,136203.0,31.6455,31.6809,31.6042,31.6809,136203.0
2018-11-23 11:50:00,53.7,53.7,53.44,53.49,123857.0,31.675,31.675,31.5216,31.5511,123857.0
2018-11-23 12:00:00,53.48,53.55,53.47,53.52,120119.0,31.5452,31.5865,31.5393,31.5688,120119.0
2018-11-23 12:10:00,53.51,53.6,53.49,53.59,93988.0,31.5629,31.616,31.5511,31.6101,93988.0
2018-11-23 12:20:00,53.6,53.83,53.6,53.81,150374.0,31.616,31.7517,31.616,31.7399,150374.0
2018-11-23 12:30:00,53.8,53.89,53.71,53.87,135211.0,31.734,31.7871,31.6809,31.7753,135211.0
2018-11-23 12:40:00,53.87,53.93,53.8,53.86,195222.0,31.7753,31.8107,31.734,31.7694,195222.0
2018-11-23 12:50:00,53.86,53.86,53.64,53.71,384146.0,31.7694,31.7694,31.6396,31.6809,384146.0
2018-11-26 09:30:00,53.62,53.75,53.46,53.69,789412.0,31.6278,31.7045,31.5334,31.6691,789412.0
2018-11-26 09:40:00,53.69,53.71,53.31,53.32,698781.0,31.6691,31.6809,31.445,31.4509,698781.0
2018-11-26 09:50:00,53.32,53.64,53.3,53.51,300434.0,31.4509,31.6396,31.4391,31.5629,300434.0
2018-11-26 10:00:00,53.51,53.81,53.34,53.6,265215.0,31.5629,31.7399,31.4627,31.616,265215.0
2018-11-26 10:10:00,53.6,53.62,53.35,53.38,220073.0,31.616,31.6278,31.4686,31.4862,220073.0
2018-11-26 10:20:00,53.39,53.39,53.23,53.25,315644.0,31.4921,31.4921,31.3978,31.4096,315644.0
2018-11-26 10:30:00,53.24,53.27,53.08,53.12,158644.0,31.4037,31.4214,31.3093,31.3329,158644.0
2018-11-26 10:40:00,53.12,53.31,53.05,53.3,142900.0,31.3329,31.445,31.2916,31.4391,142900.0
2018-11-26 10:50:00,53.3,53.38,53.11,53.15,185090.0,31.4391,31.4862,31.327,31.3506,185090.0
2018-11-26 11:00:00,53.14,53.17,53.02,53.02,171173.0,31.3447,31.3624,31.2739,31.2739,171173.0
2018-11-26 11:10:00,53.02,53.03,52.9,53.01,218195.0,31.2739,31.2798,31.2031,31.268,218195.0
2018-11-26 11:20:00,53.01,53.11,53.0,53.11,172413.0,31.268,31.327,31.2621,31.327,172413.0
2018-11-26 11:30:00,53.11,53.22,53.09,53.1,142661.0,31.327,31.3919,31.3152,31.3211,142661.0
2018-11-26 11:40:00,53.09,53.15,53.01,53.05,127848.0,31.3152,31.3506,31.268,31.2916,127848.0
2018-11-26 11:50:00,53.05,53.15,53.04,53.15,97434.0,31.2916,31.3506,31.2857,31.3506,97434.0
2018-11-26 12:00:00,53.15,53.15,53.0,53.02,224755.0,31.3506,31.3506,31.2621,31.2739,224755.0
2018-11-26 12:10:00,53.02,53.12,52.95,53.08,137096.0,31.2739,31.3329,31.2326,31.3093,137096.0
2018-11-26 12:20:00,53.07,53.08,53.02,53.06,131277.0,31.3034,31.3093,31.2739,31.2975,131277.0
2018-11-26 12:30:00,53.05,53.1,53.03,53.05,101938.0,31.2916,31.3211,31.2798,31.2916,101938.0
2018-11-26 12:40:00,53.05,53.06,53.02,53.03,92215.0,31.2916,31.2975,31.2739,31.2798,92215.0
2018-11-26 12:50:00,53.03,53.03,52.93,52.96,154007.0,31.2798,31.2798,31.2208,31.2385,154007.0
2018-11-26 13:00:00,52.96,53.05,52.96,53.05,102198.0,31.2385,31.2916,31.2385,31.2916,102198.0
2018-11-26 13:10:00,53.05,53.14,53.03,53.05,155611.0,31.2916,31.3447,31.2798,31.2916,155611.0
2018-11-26 13:20:00,53.06,53.11,53.02,53.02,90237.0,31.2975,31.327,31.2739,31.2739,90237.0
2018-11-26 13:30:00,53.03,53.22,53.02,53.2,137090.0,31.2798,31.3919,31.2739,31.3801,137090.0
2018-11-26 13:40:00,53.19,53.31,53.16,53.29,102359.0,31.3742,31.445,31.3565,31.4332,102359.0
2018-11-26 13:50:00,53.28,53.31,53.24,53.25,199286.0,31.4273,31.445,31.4037,31.4096,199286.0
2018-11-26 14:00:00,53.24,53.25,53.12,53.19,142422.0,31.4037,31.4096,31.3329,31.3742,142422.0
2018-11-26 14:10:00,53.2,53.27,53.18,53.25,110763.0,31.3801,31.4214,31.3683,31.4096,110763.0
2018-11-26 14:20:00,53.25,53.37,53.24,53.29,187032.0,31.4096,31.4804,31.4037,31.4332,187032.0
2018-11-26 14:30:00,53.29,53.41,53.28,53.3,158575.0,31.4332,31.5039,31.4273,31.4391,158575.0
2018-11-26 14:40:00,53.3,53.33,53.14,53.15,207740.0,31.4391,31.4568,31.3447,31.3506,207740.0
2018-11-26 14:50:00,53.14,53.28,53.12,53.27,192214.0,31.3447,31.4273,31.3329,31.4214,192214.0
2018-11-26 15:00:00,53.27,53.33,53.24,53.27,113705.0,31.4214,31.4568,31.4037,31.4214,113705.0
2018-11-26 15:10:00,53.27,53.27,53.15,53.21,174750.0,31.4214,31.4214,31.3506,31.386,174750.0
2018-11-26 15:20:00,53.21,53.36,53.2,53.34,134619.0,31.386,31.4745,31.3801,31.4627,134619.0
2018-11-26 15:30:00,53.33,53.36,53.25,53.29,182788.0,31.4568,31.4745,31.4096,31.4332,182788.0
2018-11-26 15:40:00,53.28,53.34,53.25,53.28,214511.0,31.4273,31.4627,31.4096,31.4273,214511.0
2018-11-26 15:50:00,53.27,53.31,53.19,53.22,810990.0,31.4214,31.445,31.3742,31.3919,810990.0
2018-11-27 09:30:00,53.34,53.7,53.23,53.7,526985.0,31.4627,31.675,31.3978,31.675,526985.0
2018-11-27 09:40:00,53.68,53.7,53.39,53.41,207758.0,31.6632,31.675,31.4921,31.5039,207758.0
2018-11-27 09:50:00,53.42,53.56,53.32,53.44,282000.0,31.5098,31.5924,31.4509,31.5216,282000.0
2018-11-27 10:00:00,53.45,53.5,53.37,53.47,204978.0,31.5275,31.557,31.4804,31.5393,204978.0
2018-11-27 10:10:00,53.47,53.85,53.46,53.82,225922.0,31.5393,31.7635,31.5334,31.7458,225922.0
2018-11-27 10:20:00,53.82,53.88,53.7,53.7,171342.0,31.7458,31.7812,31.675,31.675,171342.0
2018-11-27 10:30:00,53.7,53.74,53.59,53.68,176157.0,31.675,31.6986,31.6101,31.6632,176157.0
2018-11-27 10:40:00,53.67,53.85,53.67,53.79,156393.0,31.6573,31.7635,31.6573,31.7281,156393.0
2018-11-27 10:50:00,53.79,53.83,53.68,53.76,167828.0,31.7281,31.7517,31.6632,31.7104,167828.0
2018-11-27 11:00:00,53.75,53.92,53.72,53.9,232770.0,31.7045,31.8048,31.6868,31.793,232770.0
2018-11-27 11:10:00,53.89,53.92,53.82,53.86,166440.0,31.7871,31.8048,31.7458,31.7694,166440.0
2018-11-27 11:20:00,53.87,53.9,53.64,53.77,215685.0,31.7753,31.793,31.6396,31.7163,215685.0
2018-11-27 11:30:00,53.76,53.78,53.6,53.72,164905.0,31.7104,31.7222,31.616,31.6868,164905.0
2018-11-27 11:40:00,53.72,53.9,53.69,53.88,157668.0,31.6868,31.793,31.6691,31.7812,157668.0
2018-11-27 11:50:00,53.88,54.02,53.85,53.94,125610.0,31.7812,31.8638,31.7635,31.8166,125610.0
2018-11-27 12:00:00,53.94,54.02,53.93,54.0,195105.0,31.8166,31.8638,31.8107,31.852,195105.0
2018-11-27 12:10:00,54.0,54.06,53.98,54.03,145830.0,31.852,31.8873,31.8402,31.8697,145830.0
2018-11-27 12:20:00,54.03,54.08,54.01,54.06,109053.0,31.8697,31.8991,31.8579,31.8873,109053.0
2018-11-27 12:30:00,54.05,54.14,54.02,54.14,142191.0,31.8814,31.9345,31.8638,31.9345,142191.0
2018-11-27 12:40:00,54.14,54.24,54.02,54.04,197468.0,31.9345,31.9935,31.8638,31.8756,197468.0
2018-11-27 12:50:00,54.03,54.1,53.97,53.98,146487.0,31.8697,31.9109,31.8343,31.8402,146487.0
2018-11-27 13:00:00,53.98,54.05,53.93,53.96,96630.0,31.8402,31.8814,31.8107,31.8284,96630.0
2018-11-27 13:10:00,53.95,54.1,53.89,53.93,177643.0,31.8225,31.9109,31.7871,31.8107,177643.0
2018-11-27 13:20:00,53.94,53.95,53.77,53.86,141676.0,31.8166,31.8225,31.7163,31.7694,141676.0
2018-11-27 13:30:00,53.86,53.97,53.85,53.9,134215.0,31.7694,31.8343,31.7635,31.793,134215.0
2018-11-27 13:40:00,53.89,54.0,53.76,53.78,147901.0,31.7871,31.852,31.7104,31.7222,147901.0
2018-11-27 13:50:00,53.78,53.89,53.75,53.89,116262.0,31.7222,31.7871,31.7045,31.7871,116262.0
2018-11-27 14:00:00,53.89,53.92,53.83,53.89,119136.0,31.7871,31.8048,31.7517,31.7871,119136.0
2018-11-27 14:10:00,53.88,53.89,53.76,53.8,118224.0,31.7812,31.7871,31.7104,31.734,118224.0
2018-11-27 14:20:00,53.79,53.81,53.77,53.78,82253.0,31.7281,31.7399,31.7163,31.7222,82253.0
2018-11-27 14:30:00,53.78,53.92,53.78,53.87,132671.0,31.7222,31.8048,31.7222,31.7753,132671.0
2018-11-27 14:40:00,53.87,53.93,53.84,53.86,99620.0,31.7753,31.8107,31.7576,31.7694,99620.0
2018-11-27 14:50:00,53.86,53.87,53.75,53.81,168188.0,31.7694,31.7753,31.7045,31.7399,168188.0
2018-11-27 15:00:00,53.8,53.93,53.8,53.83,186564.0,31.734,31.8107,31.734,31.7517,186564.0
2018-11-27 15:10:00,53.84,53.9,53.81,53.83,117519.0,31.7576,31.793,31.7399,31.7517,117519.0
2018-11-27 15:20:00,53.83,53.88,53.78,53.82,123215.0,31.7517,31.7812,31.7222,31.7458,123215.0
2018-11-27 15:30:00,53.82,53.9,53.79,53.84,237954.0,31.7458,31.793,31.7281,31.7576,237954.0
2018-11-27 15:40:00,53.85,53.88,53.8,53.82,270086.0,31.7635,31.7812,31.734,31.7458,270086.0
2018-11-27 15:50:00,53.82,53.88,53.77,53.8,695782.0,31.7458,31.7812,31.7163,31.734,695782.0
2018-11-28 09:30:00,53.79,53.89,53.3,53.51,503566.0,31.7281,31.7871,31.4391,31.5629,503566.0
2018-11-28 09:40:00,53.51,53.71,53.34,53.69,232636.0,31.5629,31.6809,31.4627,31.6691,232636.0
2018-11-28 09:50:00,53.68,53.7,53.47,53.52,177557.0,31.6632,31.675,31.5393,31.5688,177557.0
2018-11-28 10:00:00,53.52,53.56,53.4,53.54,193829.0,31.5688,31.5924,31.498,31.5806,193829.0
2018-11-28 10:10:00,53.55,53.65,53.52,53.55,163728.0,31.5865,31.6455,31.5688,31.5865,163728.0
2018-11-28 10:20:00,53.55,53.71,53.51,53.7,108417.0,31.5865,31.6809,31.5629,31.675,108417.0
2018-11-28 10:30:00,53.71,53.78,53.64,53.71,102018.0,31.6809,31.7222,31.6396,31.6809,102018.0
2018-11-28 10:40:00,53.71,53.77,53.63,53.66,90102.0,31.6809,31.7163,31.6337,31.6514,90102.0
2018-11-28 10:50:00,53.66,53.7,53.44,53.49,118787.0,31.6514,31.675,31.5216,31.5511,118787.0
2018-11-28 11:00:00,53.49,53.63,53.47,53.62,89521.0,31.5511,31.6337,31.5393,31.6278,89521.0
2018-11-28 11:10:00,53.62,53.64,53.52,53.56,102749.0,31.6278,31.6396,31.5688,31.5924,102749.0
2018-11-28 11:20:00,53.57,53.63,53.54,53.62,57397.0,31.5983,31.6337,31.5806,31.6278,57397.0
2018-11-28 11:30:00,53.61,53.63,53.52,53.57,74736.0,31.6219,31.6337,31.5688,31.5983,74736.0
2018-11-28 11:40:00,53.56,53.57,53.48,53.54,85206.0,31.5924,31.5983,31.5452,31.5806,85206.0
2018-11-28 11:50:00,53.54,53.61,53.51,53.53,76599.0,31.5806,31.6219,31.5629,31.5747,76599.0
2018-11-28 12:00:00,53.53,53.91,53.53,53.88,251035.0,31.5747,31.7989,31.5747,31.7812,251035.0
2018-11-28 12:10:00,53.88,53.89,53.73,53.81,105070.0,31.7812,31.7871,31.6927,31.7399,105070.0
2018-11-28 12:20:00,53.81,53.82,53.65,53.66,123239.0,31.7399,31.7458,31.6455,31.6514,123239.0
2018-11-28 12:30:00,53.67,53.71,53.59,53.65,155929.0,31.6573,31.6809,31.6101,31.6455,155929.0
2018-11-28 12:40:00,53.65,53.72,53.61,53.68,94346.0,31.6455,31.6868,31.6219,31.6632,94346.0
2018-11-28 12:50:00,53.68,53.71,53.64,53.66,115294.0,31.6632,31.6809,31.6396,31.6514,115294.0
2018-11-28 13:00:00,53.66,53.79,53.65,53.79,152803.0,31.6514,31.7281,31.6455,31.7281,152803.0
2018-11-28 13:10:00,53.79,53.87,53.78,53.83,95185.0,31.7281,31.7753,31.7222,31.7517,95185.0
2018-11-28 13:20:00,53.83,53.87,53.76,53.81,79874.0,31.7517,31.7753,31.7104,31.7399,79874.0
2018-11-28 13:30:00,53.82,53.88,53.77,53.88,90033.0,31.7458,31.7812,31.7163,31.7812,90033.0
2018-11-28 13:40:00,53.88,53.91,53.83,53.88,94596.0,31.7812,31.7989,31.7517,31.7812,94596.0
2018-11-28 13:50:00,53.89,53.89,53.78,53.79,90463.0,31.7871,31.7871,31.7222,31.7281,90463.0
2018-11-28 14:00:00,53.78,53.88,53.75,53.88,123840.0,31.7222,31.7812,31.7045,31.7812,123840.0
2018-11-28 14:10:00,53.89,53.96,53.89,53.91,76712.0,31.7871,31.8284,31.7871,31.7989,76712.0
2018-11-28 14:20:00,53.92,54.03,53.89,54.02,87937.0,31.8048,31.8697,31.7871,31.8638,87937.0
2018-11-28 14:30:00,54.02,54.03,53.97,54.01,136570.0,31.8638,31.8697,31.8343,31.8579,136570.0
2018-11-28 14:40:00,54.02,54.12,54.02,54.06,127770.0,31.8638,31.9227,31.8638,31.8873,127770.0
2018-11-28 14:50:00,54.06,54.08,53.98,54.0,121183.0,31.8873,31.8991,31.8402,31.852,121183.0
2018-11-28 15:00:00,54.0,54.05,53.96,54.02,101851.0,31.852,31.8814,31.8284,31.8638,101851.0
2018-11-28 15:10:00,54.03,54.12,54.02,54.08,106809.0,31.8697,31.9227,31.8638,31.8991,106809.0
2018-11-28 15:20:00,54.08,54.13,54.08,54.11,92930.0,31.8991,31.9286,31.8991,31.9168,92930.0
2018-11-28 15:30:00,54.12,54.37,54.1,54.35,254130.0,31.9227,32.0702,31.9109,32.0584,254130.0
2018-11-28 15:40:00,54.36,54.44,54.34,54.34,328367.0,32.0643,32.1115,32.0525,32.0525,328367.0
2018-11-28 15:50:00,54.34,55.18,54.23,54.95,3086718.0,32.0525,32.548,31.9876,32.4123,3086718.0
2018-11-29 09:30:00,55.48,55.6,55.03,55.41,1320948.0,32.7249,32.7957,32.4595,32.6836,1320948.0
2018-11-29 09:40:00,55.42,55.48,55.14,55.35,523877.0,32.6895,32.7249,32.5244,32.6483,523877.0
2018-11-29 09:50:00,55.36,55.55,55.26,55.41,571037.0,32.6542,32.7662,32.5952,32.6836,571037.0
2018-11-29 10:00:00,55.41,55.75,55.31,55.72,588615.0,32.6836,32.8842,32.6247,32.8665,588615.0
2018-11-29 10:10:00,55.72,56.07,55.71,55.89,560809.0,32.8665,33.0729,32.8606,32.9668,560809.0
2018-11-29 10:20:00,55.89,55.95,55.72,55.78,378967.0,32.9668,33.0022,32.8665,32.9019,378967.0
2018-11-29 10:30:00,55.78,56.08,55.76,55.9,487355.0,32.9019,33.0788,32.8901,32.9727,487355.0
2018-11-29 10:40:00,55.91,56.12,55.85,56.1,282924.0,32.9786,33.1024,32.9432,33.0906,282924.0
2018-11-29 10:50:00,56.1,56.25,56.04,56.18,374124.0,33.0906,33.1791,33.0553,33.1378,374124.0
2018-11-29 11:00:00,56.18,56.18,56.02,56.05,325339.0,33.1378,33.1378,33.0435,33.0612,325339.0
2018-11-29 11:10:00,56.05,56.12,55.85,55.94,360711.0,33.0612,33.1024,32.9432,32.9963,360711.0
2018-11-29 11:20:00,55.93,56.0,55.75,55.89,555829.0,32.9904,33.0317,32.8842,32.9668,555829.0
2018-11-29 11:30:00,55.88,55.91,55.6,55.68,314616.0,32.9609,32.9786,32.7957,32.8429,314616.0
2018-11-29 11:40:00,55.68,55.84,55.67,55.83,283819.0,32.8429,32.9373,32.837,32.9314,283819.0
2018-11-29 11:50:00,55.83,56.14,55.82,56.11,290702.0,32.9314,33.1142,32.9255,33.0965,290702.0
2018-11-29 12:00:00,56.11,56.14,55.79,55.85,211712.0,33.0965,33.1142,32.9078,32.9432,211712.0
2018-11-29 12:10:00,55.85,55.97,55.85,55.9,132940.0,32.9432,33.014,32.9432,32.9727,132940.0
2018-11-29 12:20:00,55.91,56.0,55.9,56.0,124437.0,32.9786,33.0317,32.9727,33.0317,124437.0
2018-11-29 12:30:00,56.01,56.01,55.89,55.92,129200.0,33.0376,33.0376,32.9668,32.9845,129200.0
2018-11-29 12:40:00,55.92,56.09,55.9,56.08,169097.0,32.9845,33.0847,32.9727,33.0788,169097.0
2018-11-29 12:50:00,56.09,56.28,55.88,55.91,295758.0,33.0847,33.1968,32.9609,32.9786,295758.0
2018-11-29 13:00:00,55.91,55.99,55.9,55.95,173543.0,32.9786,33.0258,32.9727,33.0022,173543.0
2018-11-29 13:10:00,55.94,56.01,55.87,55.99,182374.0,32.9963,33.0376,32.955,33.0258,182374.0
2018-11-29 13:20:00,56.0,56.04,55.95,56.02,141135.0,33.0317,33.0553,33.0022,33.0435,141135.0
2018-11-29 13:30:00,56.02,56.13,55.96,56.02,196799.0,33.0435,33.1083,33.0081,33.0435,196799.0
2018-11-29 13:40:00,56.02,56.11,55.97,56.09,142794.0,33.0435,33.0965,33.014,33.0847,142794.0
2018-11-29 13:50:00,56.09,56.18,55.99,55.99,140193.0,33.0847,33.1378,33.0258,33.0258,140193.0
2018-11-29 14:00:00,55.98,56.07,55.95,56.01,230044.0,33.0199,33.0729,33.0022,33.0376,230044.0
2018-11-29 14:10:00,56.02,56.17,55.99,56.1,176722.0,33.0435,33.1319,33.0258,33.0906,176722.0
2018-11-29 14:20:00,56.1,56.12,55.99,56.01,196523.0,33.0906,33.1024,33.0258,33.0376,196523.0
2018-11-29 14:30:00,56.0,56.07,55.98,56.05,130079.0,33.0317,33.0729,33.0199,33.0612,130079.0
2018-11-29 14:40:00,56.06,56.11,55.99,56.01,182237.0,33.0671,33.0965,33.0258,33.0376,182237.0
2018-11-29 14:50:00,56.01,56.08,55.99,56.07,174697.0,33.0376,33.0788,33.0258,33.0729,174697.0
2018-11-29 15:00:00,56.06,56.07,55.85,55.86,177557.0,33.0671,33.0729,32.9432,32.9491,177557.0
2018-11-29 15:10:00,55.86,56.04,55.84,56.04,231292.0,32.9491,33.0553,32.9373,33.0553,231292.0
2018-11-29 15:20:00,56.04,56.04,55.89,56.0,247049.0,33.0553,33.0553,32.9668,33.0317,247049.0
2018-11-29 15:30:00,56.01,56.02,55.94,56.0,332244.0,33.0376,33.0435,32.9963,33.0317,332244.0
2018-11-29 15:40:00,56.0,56.03,55.86,55.86,434748.0,33.0317,33.0494,32.9491,32.9491,434748.0
2018-11-29 15:50:00,55.85,55.99,55.83,55.93,1061562.0,32.9432,33.0258,32.9314,32.9904,1061562.0
2018-11-30 09:30:00,55.91,56.12,55.84,55.93,298821.0,32.9786,33.1024,32.9373,32.9904,298821.0
2018-11-30 09:40:00,55.91,56.05,55.83,55.85,139271.0,32.9786,33.0612,32.9314,32.9432,139271.0
2018-11-30 09:50:00,55.86,55.9,55.69,55.77,158897.0,32.9491,32.9727,32.8488,32.896,158897.0
2018-11-30 10:00:00,55.77,55.8,55.59,55.61,169424.0,32.896,32.9137,32.7898,32.8016,169424.0
2018-11-30 10:10:00,55.61,55.69,55.46,55.6,196482.0,32.8016,32.8488,32.7131,32.7957,196482.0
2018-11-30 10:20:00,55.59,55.67,55.54,55.66,110234.0,32.7898,32.837,32.7603,32.8311,110234.0
2018-11-30 10:30:00,55.66,55.7,55.46,55.48,222017.0,32.8311,32.8547,32.7131,32.7249,222017.0
2018-11-30 10:40:00,55.48,55.65,55.43,55.62,155003.0,32.7249,32.8252,32.6954,32.8075,155003.0
2018-11-30 10:50:00,55.62,55.64,55.55,55.58,109934.0,32.8075,32.8193,32.7662,32.7839,109934.0
2018-11-30 11:00:00,55.59,55.59,55.5,55.55,94386.0,32.7898,32.7898,32.7367,32.7662,94386.0
2018-11-30 11:10:00,55.55,55.55,55.45,55.46,89187.0,32.7662,32.7662,32.7072,32.7131,89187.0
2018-11-30 11:20:00,55.46,55.5,55.38,55.39,145554.0,32.7131,32.7367,32.666,32.6719,145554.0
2018-11-30 11:30:00,55.38,55.38,55.2,55.35,128072.0,32.666,32.666,32.5598,32.6483,128072.0
2018-11-30 11:40:00,55.34,55.36,55.25,55.29,155089.0,32.6424,32.6542,32.5893,32.6129,155089.0
2018-11-30 11:50:00,55.29,55.36,55.26,55.31,84976.0,32.6129,32.6542,32.5952,32.6247,84976.0
2018-11-30 12:00:00,55.32,55.44,55.31,55.41,111640.0,32.6306,32.7013,32.6247,32.6836,111640.0
2018-11-30 12:10:00,55.42,55.45,55.34,55.41,115603.0,32.6895,32.7072,32.6424,32.6836,115603.0
2018-11-30 12:20:00,55.4,55.42,55.31,55.33,95716.0,32.6777,32.6895,32.6247,32.6365,95716.0
2018-11-30 12:30:00,55.34,55.41,55.32,55.38,70824.0,32.6424,32.6836,32.6306,32.666,70824.0
2018-11-30 12:40:00,55.38,55.4,55.31,55.37,119913.0,32.666,32.6777,32.6247,32.6601,119913.0
2018-11-30 12:50:00,55.36,55.36,55.27,55.3,98369.0,32.6542,32.6542,32.6011,32.6188,98369.0
2018-11-30 13:00:00,55.29,55.38,55.29,55.36,88036.0,32.6129,32.666,32.6129,32.6542,88036.0
2018-11-30 13:10:00,55.35,55.38,55.29,55.3,189490.0,32.6483,32.666,32.6129,32.6188,189490.0
2018-11-30 13:20:00,55.31,55.46,55.3,55.37,215731.0,32.6247,32.7131,32.6188,32.6601,215731.0
2018-11-30 13:30:00,55.37,55.46,55.29,55.31,159092.0,32.6601,32.7131,32.6129,32.6247,159092.0
2018-11-30 13:40:00,55.32,55.32,55.2,55.2,191599.0,32.6306,32.6306,32.5598,32.5598,191599.0
2018-11-30 13:50:00,55.21,55.21,55.03,55.06,135563.0,32.5657,32.5657,32.4595,32.4772,135563.0
2018-11-30 14:00:00,55.05,55.08,54.84,54.92,334999.0,32.4713,32.489,32.3474,32.3946,334999.0
2018-11-30 14:10:00,54.92,54.93,54.6,54.67,311801.0,32.3946,32.4005,32.2059,32.2472,311801.0
2018-11-30 14:20:00,54.67,54.71,54.54,54.6,235018.0,32.2472,32.2708,32.1705,32.2059,235018.0
2018-11-30 14:30:00,54.6,54.68,54.55,54.66,178193.0,32.2059,32.2531,32.1764,32.2413,178193.0
2018-11-30 14:40:00,54.65,54.75,54.64,54.74,203907.0,32.2354,32.2943,32.2295,32.2884,203907.0
2018-11-30 14:50:00,54.74,54.76,54.66,54.76,259740.0,32.2884,32.3002,32.2413,32.3002,259740.0
2018-11-30 15:00:00,54.75,54.77,54.69,54.73,333984.0,32.2943,32.3061,32.259,32.2825,333984.0
2018-11-30 15:10:00,54.72,54.73,54.67,54.7,140413.0,32.2767,32.2825,32.2472,32.2649,140413.0
2018-11-30 15:20:00,54.69,54.76,54.69,54.72,219638.0,32.259,32.3002,32.259,32.2767,219638.0
2018-11-30 15:30:00,54.72,54.76,54.69,54.69,355580.0,32.2767,32.3002,32.259,32.259,355580.0
2018-11-30 15:40:00,54.69,54.76,54.68,54.73,399455.0,32.259,32.3002,32.2531,32.2825,399455.0
2018-11-30 15:50:00,54.74,54.84,54.69,54.81,1288786.0,32.2884,32.3474,32.259,32.3297,1288786.0
2018-12-03 09:30:00,54.7,55.23,54.55,55.16,495767.0,32.2649,32.5775,32.1764,32.5362,495767.0
2018-12-03 09:40:00,55.16,55.21,54.97,54.99,204343.0,32.5362,32.5657,32.4241,32.4359,204343.0
2018-12-03 09:50:00,55.0,55.17,54.78,55.08,173630.0,32.4418,32.5421,32.312,32.489,173630.0
2018-12-03 10:00:00,55.04,55.04,54.75,54.86,233994.0,32.4654,32.4654,32.2943,32.3592,233994.0
2018-12-03 10:10:00,54.85,55.05,54.81,55.03,200148.0,32.3533,32.4713,32.3297,32.4595,200148.0
2018-12-03 10:20:00,55.03,55.12,55.0,55.05,147643.0,32.4595,32.5126,32.4418,32.4713,147643.0
2018-12-03 10:30:00,55.05,55.1,54.94,55.03,147461.0,32.4713,32.5008,32.4064,32.4595,147461.0
2018-12-03 10:40:00,55.03,55.03,54.88,54.92,104338.0,32.4595,32.4595,32.371,32.3946,104338.0
2018-12-03 10:50:00,54.93,54.96,54.79,54.83,96646.0,32.4005,32.4182,32.3179,32.3415,96646.0
2018-12-03 11:00:00,54.83,54.86,54.78,54.81,108313.0,32.3415,32.3592,32.312,32.3297,108313.0
2018-12-03 11:10:00,54.8,54.91,54.72,54.91,120967.0,32.3238,32.3887,32.2767,32.3887,120967.0
2018-12-03 11:20:00,54.91,54.91,54.77,54.8,88811.0,32.3887,32.3887,32.3061,32.3238,88811.0
2018-12-03 11:30:00,54.82,54.85,54.64,54.65,114224.0,32.3356,32.3533,32.2295,32.2354,114224.0
2018-12-03 11:40:00,54.65,54.7,54.58,54.61,122064.0,32.2354,32.2649,32.1941,32.2118,122064.0
2018-12-03 11:50:00,54.62,56.12,54.61,55.42,682378.0,32.2177,33.1024,32.2118,32.6895,682378.0
2018-12-03 12:00:00,55.43,55.6,55.17,55.42,273174.0,32.6954,32.7957,32.5421,32.6895,273174.0
2018-12-03 12:10:00,55.41,55.53,55.37,55.48,181677.0,32.6836,32.7544,32.6601,32.7249,181677.0
2018-12-03 12:20:00,55.48,55.55,55.33,55.38,309531.0,32.7249,32.7662,32.6365,32.666,309531.0
2018-12-03 12:30:00,55.38,55.71,55.32,55.63,268465.0,32.666,32.8606,32.6306,32.8134,268465.0
2018-12-03 12:40:00,55.62,55.72,55.57,55.65,170825.0,32.8075,32.8665,32.778,32.8252,170825.0
2018-12-03 12:50:00,55.64,55.75,55.62,55.69,173445.0,32.8193,32.8842,32.8075,32.8488,173445.0
2018-12-03 13:00:00,55.69,55.85,55.65,55.76,127732.0,32.8488,32.9432,32.8252,32.8901,127732.0
2018-12-03 13:10:00,55.77,55.86,55.72,55.8,105295.0,32.896,32.9491,32.8665,32.9137,105295.0
2018-12-03 13:20:00,55.8,55.82,55.73,55.78,152540.0,32.9137,32.9255,32.8724,32.9019,152540.0
2018-12-03 13:30:00,55.79,55.79,55.64,55.66,121201.0,32.9078,32.9078,32.8193,32.8311,121201.0
2018-12-03 13:40:00,55.66,55.68,55.62,55.62,65271.0,32.8311,32.8429,32.8075,32.8075,65271.0
2018-12-03 13:50:00,55.62,55.66,55.58,55.64,78544.0,32.8075,32.8311,32.7839,32.8193,78544.0
2018-12-03 14:00:00,55.63,55.64,55.45,55.51,102639.0,32.8134,32.8193,32.7072,32.7426,102639.0
2018-12-03 14:10:00,55.51,55.55,55.42,55.43,117099.0,32.7426,32.7662,32.6895,32.6954,117099.0
2018-12-03 14:20:00,55.44,55.63,55.44,55.58,94831.0,32.7013,32.8134,32.7013,32.7839,94831.0
2018-12-03 14:30:00,55.58,55.6,55.47,55.51,74616.0,32.7839,32.7957,32.719,32.7426,74616.0
2018-12-03 14:40:00,55.51,55.53,55.34,55.35,101192.0,32.7426,32.7544,32.6424,32.6483,101192.0
2018-12-03 14:50:00,55.35,55.39,55.32,55.38,97193.0,32.6483,32.6719,32.6306,32.666,97193.0
2018-12-03 15:00:00,55.37,55.47,55.36,55.45,92384.0,32.6601,32.719,32.6542,32.7072,92384.0
2018-12-03 15:10:00,55.46,55.61,55.46,55.55,154065.0,32.7131,32.8016,32.7131,32.7662,154065.0
2018-12-03 15:20:00,55.55,55.59,55.45,55.52,100469.0,32.7662,32.7898,32.7072,32.7485,100469.0
2018-12-03 15:30:00,55.53,55.76,55.52,55.69,153450.0,32.7544,32.8901,32.7485,32.8488,153450.0
2018-12-03 15:40:00,55.69,55.7,55.53,55.59,213528.0,32.8488,32.8547,32.7544,32.7898,213528.0
2018-12-03 15:50:00,55.58,55.74,55.5,55.73,522060.0,32.7839,32.8783,32.7367,32.8724,522060.0
2018-12-04 09:30:00,55.79,56.04,55.39,55.45,407103.0,32.9078,33.0553,32.6719,32.7072,407103.0
2018-12-04 09:40:00,55.45,55.64,55.38,55.48,243901.0,32.7072,32.8193,32.666,32.7249,243901.0
2018-12-04 09:50:00,55.47,55.61,55.43,55.45,187400.0,32.719,32.8016,32.6954,32.7072,187400.0
2018-12-04 10:00:00,55.45,55.89,55.43,55.86,322104.0,32.7072,32.9668,32.6954,32.9491,322104.0
2018-12-04 10:10:00,55.87,55.89,55.62,55.64,167720.0,32.955,32.9668,32.8075,32.8193,167720.0
2018-12-04 10:20:00,55.65,55.8,55.58,55.8,128684.0,32.8252,32.9137,32.7839,32.9137,128684.0
2018-12-04 10:30:00,55.81,56.2,55.77,56.1,298211.0,32.9196,33.1496,32.896,33.0906,298211.0
2018-12-04 10:40:00,56.1,56.23,56.05,56.07,242871.0,33.0906,33.1673,33.0612,33.0729,242871.0
2018-12-04 10:50:00,56.06,56.07,55.87,56.03,186769.0,33.0671,33.0729,32.955,33.0494,186769.0
2018-12-04 11:00:00,56.03,56.19,55.94,56.16,156147.0,33.0494,33.1437,32.9963,33.126,156147.0
2018-12-04 11:10:00,56.16,56.18,56.03,56.18,344522.0,33.126,33.1378,33.0494,33.1378,344522.0
2018-12-04 11:20:00,56.18,56.2,55.89,55.97,171578.0,33.1378,33.1496,32.9668,33.014,171578.0
2018-12-04 11:30:00,55.97,56.08,55.93,55.98,199004.0,33.014,33.0788,32.9904,33.0199,199004.0
2018-12-04 11:40:00,55.98,56.05,55.91,55.99,257587.0,33.0199,33.0612,32.9786,33.0258,257587.0
2018-12-04 11:50:00,55.99,56.17,55.97,56.1,291349.0,33.0258,33.1319,33.014,33.0906,291349.0
2018-12-04 12:00:00,56.1,56.1,55.71,55.79,151821.0,33.0906,33.0906,32.8606,32.9078,151821.0
2018-12-04 12:10:00,55.78,55.81,55.67,55.73,168765.0,32.9019,32.9196,32.837,32.8724,168765.0
2018-12-04 12:20:00,55.72,55.72,55.51,55.54,141957.0,32.8665,32.8665,32.7426,32.7603,141957.0
2018-12-04 12:30:00,55.54,55.6,55.44,55.51,150667.0,32.7603,32.7957,32.7013,32.7426,150667.0
2018-12-04 12:40:00,55.52,55.6,55.42,55.44,163341.0,32.7485,32.7957,32.6895,32.7013,163341.0
2018-12-04 12:50:00,55.45,55.47,55.27,55.31,210926.0,32.7072,32.719,32.6011,32.6247,210926.0
2018-12-04 13:00:00,55.31,55.31,55.18,55.29,156057.0,32.6247,32.6247,32.548,32.6129,156057.0
2018-12-04 13:10:00,55.29,55.29,55.15,55.26,116288.0,32.6129,32.6129,32.5303,32.5952,116288.0
2018-12-04 13:20:00,55.26,55.26,54.97,55.04,171401.0,32.5952,32.5952,32.4241,32.4654,171401.0
2018-12-04 13:30:00,55.03,55.1,54.88,54.9,156527.0,32.4595,32.5008,32.371,32.3828,156527.0
2018-12-04 13:40:00,54.9,55.12,54.86,55.1,202923.0,32.3828,32.5126,32.3592,32.5008,202923.0
2018-12-04 13:50:00,55.1,55.29,55.04,55.27,506563.0,32.5008,32.6129,32.4654,32.6011,506563.0
2018-12-04 14:00:00,55.26,55.33,55.12,55.24,401562.0,32.5952,32.6365,32.5126,32.5834,401562.0
2018-12-04 14:10:00,55.24,55.29,55.0,55.0,148523.0,32.5834,32.6129,32.4418,32.4418,148523.0
2018-12-04 14:20:00,55.01,55.1,54.96,55.02,283569.0,32.4477,32.5008,32.4182,32.4536,283569.0
2018-12-04 14:30:00,55.02,55.11,54.92,54.94,258700.0,32.4536,32.5067,32.3946,32.4064,258700.0
2018-12-04 14:40:00,54.93,55.05,54.92,55.04,181992.0,32.4005,32.4713,32.3946,32.4654,181992.0
2018-12-04 14:50:00,55.04,55.05,54.96,54.99,172148.0,32.4654,32.4713,32.4182,32.4359,172148.0
2018-12-04 15:00:00,54.98,54.99,54.77,54.78,187585.0,32.43,32.4359,32.3061,32.312,187585.0
2018-12-04 15:10:00,54.78,54.82,54.52,54.52,253211.0,32.312,32.3356,32.1587,32.1587,253211.0
2018-12-04 15:20:00,54.52,54.59,54.42,54.45,258963.0,32.1587,32.2,32.0997,32.1174,258963.0
2018-12-04 15:30:00,54.45,54.59,54.39,54.42,344617.0,32.1174,32.2,32.082,32.0997,344617.0
2018-12-04 15:40:00,54.42,54.52,54.3,54.51,346043.0,32.0997,32.1587,32.0289,32.1528,346043.0
2018-12-04 15:50:00,54.51,54.53,54.35,54.42,955898.0,32.1528,32.1646,32.0584,32.0997,955898.0
2018-12-06 09:30:00,54.4,55.05,54.15,54.76,837851.0,32.0879,32.4713,31.9404,32.3002,837851.0
2018-12-06 09:40:00,54.79,54.83,54.16,54.2,425536.0,32.3179,32.3415,31.9463,31.9699,425536.0
2018-12-06 09:50:00,54.2,54.33,53.79,53.85,415457.0,31.9699,32.0466,31.7281,31.7635,415457.0
2018-12-06 10:00:00,53.83,54.07,53.54,53.62,396037.0,31.7517,31.8932,31.5806,31.6278,396037.0
2018-12-06 10:10:00,53.62,53.78,53.58,53.65,298499.0,31.6278,31.7222,31.6042,31.6455,298499.0
2018-12-06 10:20:00,53.65,53.73,53.58,53.67,223833.0,31.6455,31.6927,31.6042,31.6573,223833.0
2018-12-06 10:30:00,53.68,53.82,53.62,53.81,197336.0,31.6632,31.7458,31.6278,31.7399,197336.0
2018-12-06 10:40:00,53.82,53.86,53.51,53.52,193066.0,31.7458,31.7694,31.5629,31.5688,193066.0
2018-12-06 10:50:00,53.52,53.59,53.28,53.33,307740.0,31.5688,31.6101,31.4273,31.4568,307740.0
2018-12-06 11:00:00,53.33,53.57,53.31,53.33,217310.0,31.4568,31.5983,31.445,31.4568,217310.0
2018-12-06 11:10:00,53.33,53.36,53.2,53.3,208634.0,31.4568,31.4745,31.3801,31.4391,208634.0
2018-12-06 11:20:00,53.29,53.5,53.18,53.29,239764.0,31.4332,31.557,31.3683,31.4332,239764.0
2018-12-06 11:30:00,53.29,53.45,53.27,53.36,273827.0,31.4332,31.5275,31.4214,31.4745,273827.0
2018-12-06 11:40:00,53.36,53.48,53.34,53.47,191643.0,31.4745,31.5452,31.4627,31.5393,191643.0
2018-12-06 11:50:00,53.46,53.57,53.37,53.37,200454.0,31.5334,31.5983,31.4804,31.4804,200454.0
2018-12-06 12:00:00,53.37,53.43,53.27,53.36,154256.0,31.4804,31.5157,31.4214,31.4745,154256.0
2018-12-06 12:10:00,53.37,53.44,53.3,53.35,179404.0,31.4804,31.5216,31.4391,31.4686,179404.0
2018-12-06 12:20:00,53.36,53.52,53.31,53.5,129432.0,31.4745,31.5688,31.445,31.557,129432.0
2018-12-06 12:30:00,53.5,53.58,53.44,53.46,130270.0,31.557,31.6042,31.5216,31.5334,130270.0
2018-12-06 12:40:00,53.46,53.7,53.39,53.69,141086.0,31.5334,31.675,31.4921,31.6691,141086.0
2018-12-06 12:50:00,53.68,53.79,53.63,53.72,181737.0,31.6632,31.7281,31.6337,31.6868,181737.0
2018-12-06 13:00:00,53.71,53.88,53.52,53.53,189019.0,31.6809,31.7812,31.5688,31.5747,189019.0
2018-12-06 13:10:00,53.52,53.6,53.48,53.54,114291.0,31.5688,31.616,31.5452,31.5806,114291.0
2018-12-06 13:20:00,53.54,53.64,53.5,53.52,115511.0,31.5806,31.6396,31.557,31.5688,115511.0
2018-12-06 13:30:00,53.52,53.52,53.34,53.41,133655.0,31.5688,31.5688,31.4627,31.5039,133655.0
2018-12-06 13:40:00,53.41,53.5,53.38,53.5,129561.0,31.5039,31.557,31.4862,31.557,129561.0
2018-12-06 13:50:00,53.5,53.68,53.46,53.68,360399.0,31.557,31.6632,31.5334,31.6632,360399.0
2018-12-06 14:00:00,53.68,53.72,53.51,53.53,199191.0,31.6632,31.6868,31.5629,31.5747,199191.0
2018-12-06 14:10:00,53.52,53.53,53.31,53.35,153305.0,31.5688,31.5747,31.445,31.4686,153305.0
2018-12-06 14:20:00,53.35,53.53,53.31,53.53,153490.0,31.4686,31.5747,31.445,31.5747,153490.0
2018-12-06 14:30:00,53.53,53.56,53.36,53.39,183672.0,31.5747,31.5924,31.4745,31.4921,183672.0
2018-12-06 14:40:00,53.4,53.53,53.31,53.39,140846.0,31.498,31.5747,31.445,31.4921,140846.0
2018-12-06 14:50:00,53.39,53.75,53.38,53.75,168870.0,31.4921,31.7045,31.4862,31.7045,168870.0
2018-12-06 15:00:00,53.76,53.9,53.75,53.88,172145.0,31.7104,31.793,31.7045,31.7812,172145.0
2018-12-06 15:10:00,53.87,53.93,53.82,53.88,205822.0,31.7753,31.8107,31.7458,31.7812,205822.0
2018-12-06 15:20:00,53.89,53.97,53.8,53.91,221485.0,31.7871,31.8343,31.734,31.7989,221485.0
2018-12-06 15:30:00,53.9,54.27,53.87,54.23,374020.0,31.793,32.0112,31.7753,31.9876,374020.0
2018-12-06 15:40:00,54.23,54.37,54.16,54.35,329408.0,31.9876,32.0702,31.9463,32.0584,329408.0
2018-12-06 15:50:00,54.35,54.41,54.26,54.41,776450.0,32.0584,32.0938,32.0053,32.0938,776450.0
2018-12-07 09:30:00,55.42,56.14,54.9,55.35,978960.0,32.6895,33.1142,32.3828,32.6483,978960.0
2018-12-07 09:40:00,55.38,55.5,55.08,55.4,313936.0,32.666,32.7367,32.489,32.6777,313936.0
2018-12-07 09:50:00,55.4,55.56,55.29,55.45,236927.0,32.6777,32.7721,32.6129,32.7072,236927.0
2018-12-07 10:00:00,55.47,55.64,55.34,55.59,346920.0,32.719,32.8193,32.6424,32.7898,346920.0
2018-12-07 10:10:00,55.6,55.69,55.44,55.49,219917.0,32.7957,32.8488,32.7013,32.7308,219917.0
2018-12-07 10:20:00,55.5,55.84,55.45,55.76,465155.0,32.7367,32.9373,32.7072,32.8901,465155.0
2018-12-07 10:30:00,55.76,55.8,55.45,55.68,341105.0,32.8901,32.9137,32.7072,32.8429,341105.0
2018-12-07 10:40:00,55.67,55.76,55.56,55.6,198250.0,32.837,32.8901,32.7721,32.7957,198250.0
2018-12-07 10:50:00,55.6,55.83,55.57,55.68,318540.0,32.7957,32.9314,32.778,32.8429,318540.0
2018-12-07 11:00:00,55.68,55.86,55.59,55.8,347284.0,32.8429,32.9491,32.7898,32.9137,347284.0
2018-12-07 11:10:00,55.8,55.82,55.52,55.55,194513.0,32.9137,32.9255,32.7485,32.7662,194513.0
2018-12-07 11:20:00,55.54,55.57,55.42,55.51,221250.0,32.7603,32.778,32.6895,32.7426,221250.0
2018-12-07 11:30:00,55.51,55.67,55.49,55.52,199172.0,32.7426,32.837,32.7308,32.7485,199172.0
2018-12-07 11:40:00,55.53,55.57,55.45,55.57,159946.0,32.7544,32.778,32.7072,32.778,159946.0
2018-12-07 11:50:00,55.57,55.57,55.22,55.22,170498.0,32.778,32.778,32.5716,32.5716,170498.0
2018-12-07 12:00:00,55.22,55.24,55.12,55.15,151574.0,32.5716,32.5834,32.5126,32.5303,151574.0
2018-12-07 12:10:00,55.14,55.31,54.97,55.01,183770.0,32.5244,32.6247,32.4241,32.4477,183770.0
2018-12-07 12:20:00,55.01,55.08,54.96,54.99,140028.0,32.4477,32.489,32.4182,32.4359,140028.0
2018-12-07 12:30:00,54.97,54.99,54.81,54.83,137952.0,32.4241,32.4359,32.3297,32.3415,137952.0
2018-12-07 12:40:00,54.83,54.92,54.79,54.88,178189.0,32.3415,32.3946,32.3179,32.371,178189.0
2018-12-07 12:50:00,54.88,55.03,54.84,54.99,140310.0,32.371,32.4595,32.3474,32.4359,140310.0
2018-12-07 13:00:00,54.98,55.09,54.85,54.88,161355.0,32.43,32.4949,32.3533,32.371,161355.0
2018-12-07 13:10:00,54.88,54.93,54.68,54.68,119828.0,32.371,32.4005,32.2531,32.2531,119828.0
2018-12-07 13:20:00,54.68,54.77,54.61,54.71,199592.0,32.2531,32.3061,32.2118,32.2708,199592.0
2018-12-07 13:30:00,54.7,54.73,54.58,54.63,127119.0,32.2649,32.2825,32.1941,32.2236,127119.0
2018-12-07 13:40:00,54.64,54.71,54.55,54.57,150594.0,32.2295,32.2708,32.1764,32.1882,150594.0
2018-12-07 13:50:00,54.57,54.64,54.52,54.53,108855.0,32.1882,32.2295,32.1587,32.1646,108855.0
2018-12-07 14:00:00,54.53,54.53,54.36,54.37,189595.0,32.1646,32.1646,32.0643,32.0702,189595.0
2018-12-07 14:10:00,54.38,54.53,54.31,54.53,152609.0,32.0761,32.1646,32.0348,32.1646,152609.0
2018-12-07 14:20:00,54.54,54.57,54.36,54.41,143373.0,32.1705,32.1882,32.0643,32.0938,143373.0
2018-12-07 14:30:00,54.41,54.44,54.25,54.27,141436.0,32.0938,32.1115,31.9994,32.0112,141436.0
2018-12-07 14:40:00,54.26,54.31,54.13,54.25,174169.0,32.0053,32.0348,31.9286,31.9994,174169.0
2018-12-07 14:50:00,54.26,54.37,54.06,54.08,702837.0,32.0053,32.0702,31.8873,31.8991,702837.0
2018-12-07 15:00:00,54.08,54.18,53.92,54.15,289256.0,31.8991,31.9581,31.8048,31.9404,289256.0
2018-12-07 15:10:00,54.16,54.2,54.03,54.1,290448.0,31.9463,31.9699,31.8697,31.9109,290448.0
2018-12-07 15:20:00,54.11,54.35,54.1,54.31,214521.0,31.9168,32.0584,31.9109,32.0348,214521.0
2018-12-07 15:30:00,54.31,54.48,54.25,54.32,391300.0,32.0348,32.1351,31.9994,32.0407,391300.0
2018-12-07 15:40:00,54.32,54.42,54.17,54.19,331675.0,32.0407,32.0997,31.9522,31.964,331675.0
2018-12-07 15:50:00,54.19,54.35,54.16,54.17,851276.0,31.964,32.0584,31.9463,31.9522,851276.0
2018-12-10 09:30:00,54.41,54.48,53.82,53.97,458771.0,32.0938,32.1351,31.7458,31.8343,458771.0
2018-12-10 09:40:00,53.98,54.04,53.74,53.81,208995.0,31.8402,31.8756,31.6986,31.7399,208995.0
2018-12-10 09:50:00,53.79,53.9,53.3,53.32,263310.0,31.7281,31.793,31.4391,31.4509,263310.0
2018-12-10 10:00:00,53.32,53.8,53.32,53.66,271994.0,31.4509,31.734,31.4509,31.6514,271994.0
2018-12-10 10:10:00,53.66,53.76,53.55,53.73,195841.0,31.6514,31.7104,31.5865,31.6927,195841.0
2018-12-10 10:20:00,53.73,53.81,53.61,53.69,229135.0,31.6927,31.7399,31.6219,31.6691,229135.0
2018-12-10 10:30:00,53.67,53.76,53.28,53.29,156302.0,31.6573,31.7104,31.4273,31.4332,156302.0
2018-12-10 10:40:00,53.28,53.47,53.22,53.27,192040.0,31.4273,31.5393,31.3919,31.4214,192040.0
2018-12-10 10:50:00,53.28,53.34,53.06,53.21,213367.0,31.4273,31.4627,31.2975,31.386,213367.0
2018-12-10 11:00:00,53.21,53.22,52.85,52.92,343344.0,31.386,31.3919,31.1736,31.2149,343344.0
2018-12-10 11:10:00,52.92,53.1,52.87,52.92,255288.0,31.2149,31.3211,31.1854,31.2149,255288.0
2018-12-10 11:20:00,52.92,52.96,52.77,52.93,240696.0,31.2149,31.2385,31.1264,31.2208,240696.0
2018-12-10 11:30:00,52.92,53.03,52.75,53.03,352899.0,31.2149,31.2798,31.1146,31.2798,352899.0
2018-12-10 11:40:00,53.03,53.13,53.0,53.08,181458.0,31.2798,31.3388,31.2621,31.3093,181458.0
2018-12-10 11:50:00,53.09,53.17,52.85,52.91,142083.0,31.3152,31.3624,31.1736,31.209,142083.0
2018-12-10 12:00:00,52.91,52.97,52.76,52.94,208831.0,31.209,31.2444,31.1205,31.2267,208831.0
2018-12-10 12:10:00,52.93,53.08,52.73,52.75,159009.0,31.2208,31.3093,31.1028,31.1146,159009.0
2018-12-10 12:20:00,52.74,52.95,52.73,52.88,156122.0,31.1087,31.2326,31.1028,31.1913,156122.0
2018-12-10 12:30:00,52.88,53.08,52.87,52.98,164299.0,31.1913,31.3093,31.1854,31.2503,164299.0
2018-12-10 12:40:00,52.98,53.16,52.97,53.16,168043.0,31.2503,31.3565,31.2444,31.3565,168043.0
2018-12-10 12:50:00,53.16,53.21,53.06,53.08,134149.0,31.3565,31.386,31.2975,31.3093,134149.0
2018-12-10 13:00:00,53.08,53.09,52.92,53.06,159885.0,31.3093,31.3152,31.2149,31.2975,159885.0
2018-12-10 13:10:00,53.06,53.2,53.01,53.15,169236.0,31.2975,31.3801,31.268,31.3506,169236.0
2018-12-10 13:20:00,53.16,53.18,52.98,52.99,122100.0,31.3565,31.3683,31.2503,31.2562,122100.0
2018-12-10 13:30:00,52.99,53.19,52.99,53.1,130741.0,31.2562,31.3742,31.2562,31.3211,130741.0
2018-12-10 13:40:00,53.1,53.12,52.97,53.09,150878.0,31.3211,31.3329,31.2444,31.3152,150878.0
2018-12-10 13:50:00,53.1,53.18,53.03,53.07,144900.0,31.3211,31.3683,31.2798,31.3034,144900.0
2018-12-10 14:00:00,53.07,53.2,53.0,53.16,168795.0,31.3034,31.3801,31.2621,31.3565,168795.0
2018-12-10 14:10:00,53.17,53.26,53.0,53.01,190808.0,31.3624,31.4155,31.2621,31.268,190808.0
2018-12-10 14:20:00,53.01,53.24,52.98,53.22,176797.0,31.268,31.4037,31.2503,31.3919,176797.0
2018-12-10 14:30:00,53.22,53.34,53.16,53.27,154826.0,31.3919,31.4627,31.3565,31.4214,154826.0
2018-12-10 14:40:00,53.27,53.34,53.11,53.17,165936.0,31.4214,31.4627,31.327,31.3624,165936.0
2018-12-10 14:50:00,53.16,53.32,53.08,53.12,211706.0,31.3565,31.4509,31.3093,31.3329,211706.0
2018-12-10 15:00:00,53.12,53.19,53.1,53.16,126410.0,31.3329,31.3742,31.3211,31.3565,126410.0
2018-12-10 15:10:00,53.16,53.17,53.02,53.05,164014.0,31.3565,31.3624,31.2739,31.2916,164014.0
2018-12-10 15:20:00,53.06,53.26,53.05,53.26,164147.0,31.2975,31.4155,31.2916,31.4155,164147.0
2018-12-10 15:30:00,53.26,53.47,53.2,53.44,240081.0,31.4155,31.5393,31.3801,31.5216,240081.0
2018-12-10 15:40:00,53.44,53.49,53.32,53.35,314280.0,31.5216,31.5511,31.4509,31.4686,314280.0
2018-12-10 15:50:00,53.35,53.43,53.3,53.35,656066.0,31.4686,31.5157,31.4391,31.4686,656066.0
2018-12-11 09:30:00,53.75,54.22,53.71,54.18,485302.0,31.7045,31.9817,31.6809,31.9581,485302.0
2018-12-11 09:40:00,54.18,54.39,54.11,54.23,249793.0,31.9581,32.082,31.9168,31.9876,249793.0
2018-12-11 09:50:00,54.23,54.34,54.16,54.18,143434.0,31.9876,32.0525,31.9463,31.9581,143434.0
2018-12-11 10:00:00,54.18,54.51,54.16,54.41,243474.0,31.9581,32.1528,31.9463,32.0938,243474.0
2018-12-11 10:10:00,54.42,54.56,54.3,54.5,219463.0,32.0997,32.1823,32.0289,32.1469,219463.0
2018-12-11 10:20:00,54.49,54.53,54.34,54.35,127007.0,32.141,32.1646,32.0525,32.0584,127007.0
2018-12-11 10:30:00,54.34,54.59,54.27,54.57,195012.0,32.0525,32.2,32.0112,32.1882,195012.0
2018-12-11 10:40:00,54.58,54.6,54.42,54.51,205203.0,32.1941,32.2059,32.0997,32.1528,205203.0
2018-12-11 10:50:00,54.5,54.64,54.45,54.64,218082.0,32.1469,32.2295,32.1174,32.2295,218082.0
2018-12-11 11:00:00,54.65,54.66,54.41,54.43,149238.0,32.2354,32.2413,32.0938,32.1056,149238.0
2018-12-11 11:10:00,54.43,54.47,54.18,54.18,165853.0,32.1056,32.1292,31.9581,31.9581,165853.0
2018-12-11 11:20:00,54.18,54.21,54.04,54.05,250291.0,31.9581,31.9758,31.8756,31.8814,250291.0
2018-12-11 11:30:00,54.04,54.05,53.91,53.91,199242.0,31.8756,31.8814,31.7989,31.7989,199242.0
2018-12-11 11:40:00,53.91,53.91,53.76,53.79,156828.0,31.7989,31.7989,31.7104,31.7281,156828.0
2018-12-11 11:50:00,53.78,53.83,53.64,53.72,167238.0,31.7222,31.7517,31.6396,31.6868,167238.0
2018-12-11 12:00:00,53.71,53.72,53.57,53.63,224179.0,31.6809,31.6868,31.5983,31.6337,224179.0
2018-12-11 12:10:00,53.63,53.66,53.52,53.57,321218.0,31.6337,31.6514,31.5688,31.5983,321218.0
2018-12-11 12:20:00,53.57,53.7,53.52,53.61,157730.0,31.5983,31.675,31.5688,31.6219,157730.0
2018-12-11 12:30:00,53.6,53.66,53.48,53.58,171811.0,31.616,31.6514,31.5452,31.6042,171811.0
2018-12-11 12:40:00,53.58,53.87,53.57,53.87,171518.0,31.6042,31.7753,31.5983,31.7753,171518.0
2018-12-11 12:50:00,53.88,53.88,53.7,53.77,132413.0,31.7812,31.7812,31.675,31.7163,132413.0
2018-12-11 13:00:00,53.76,53.76,53.65,53.69,98233.0,31.7104,31.7104,31.6455,31.6691,98233.0
2018-12-11 13:10:00,53.7,53.82,53.64,53.79,110227.0,31.675,31.7458,31.6396,31.7281,110227.0
2018-12-11 13:20:00,53.8,53.87,53.76,53.81,125375.0,31.734,31.7753,31.7104,31.7399,125375.0
2018-12-11 13:30:00,53.82,53.95,53.79,53.92,103092.0,31.7458,31.8225,31.7281,31.8048,103092.0
2018-12-11 13:40:00,53.91,53.92,53.73,53.77,139433.0,31.7989,31.8048,31.6927,31.7163,139433.0
2018-12-11 13:50:00,53.77,53.81,53.66,53.69,142947.0,31.7163,31.7399,31.6514,31.6691,142947.0
2018-12-11 14:00:00,53.69,53.78,53.6,53.68,170269.0,31.6691,31.7222,31.616,31.6632,170269.0
2018-12-11 14:10:00,53.67,53.91,53.67,53.89,124249.0,31.6573,31.7989,31.6573,31.7871,124249.0
2018-12-11 14:20:00,53.88,54.07,53.87,54.06,193035.0,31.7812,31.8932,31.7753,31.8873,193035.0
2018-12-11 14:30:00,54.06,54.13,53.98,54.02,231746.0,31.8873,31.9286,31.8402,31.8638,231746.0
2018-12-11 14:40:00,54.02,54.26,54.02,54.18,240055.0,31.8638,32.0053,31.8638,31.9581,240055.0
2018-12-11 14:50:00,54.18,54.3,54.11,54.12,219077.0,31.9581,32.0289,31.9168,31.9227,219077.0
2018-12-11 15:00:00,54.13,54.33,54.02,54.32,219058.0,31.9286,32.0466,31.8638,32.0407,219058.0
2018-12-11 15:10:00,54.31,54.56,54.29,54.36,191401.0,32.0348,32.1823,32.023,32.0643,191401.0
2018-12-11 15:20:00,54.36,54.4,54.3,54.3,166414.0,32.0643,32.0879,32.0289,32.0289,166414.0
2018-12-11 15:30:00,54.31,54.38,54.17,54.22,290156.0,32.0348,32.0761,31.9522,31.9817,290156.0
2018-12-11 15:40:00,54.22,54.22,54.01,54.05,251932.0,31.9817,31.9817,31.8579,31.8814,251932.0
2018-12-11 15:50:00,54.04,54.08,53.95,53.95,589596.0,31.8756,31.8991,31.8225,31.8225,589596.0
2018-12-12 09:30:00,54.44,54.89,54.16,54.28,474073.0,32.1115,32.3769,31.9463,32.0171,474073.0
2018-12-12 09:40:00,54.28,54.28,53.79,53.83,152328.0,32.0171,32.0171,31.7281,31.7517,152328.0
2018-12-12 09:50:00,53.87,53.94,53.71,53.94,236312.0,31.7753,31.8166,31.6809,31.8166,236312.0
2018-12-12 10:00:00,53.95,54.0,53.83,53.87,175680.0,31.8225,31.852,31.7517,31.7753,175680.0
2018-12-12 10:10:00,53.87,54.0,53.81,53.96,136148.0,31.7753,31.852,31.7399,31.8284,136148.0
2018-12-12 10:20:00,53.96,53.96,53.78,53.93,112392.0,31.8284,31.8284,31.7222,31.8107,112392.0
2018-12-12 10:30:00,53.94,53.98,53.75,53.76,192554.0,31.8166,31.8402,31.7045,31.7104,192554.0
2018-12-12 10:40:00,53.75,53.76,53.63,53.69,220506.0,31.7045,31.7104,31.6337,31.6691,220506.0
2018-12-12 10:50:00,53.71,53.83,53.65,53.79,132329.0,31.6809,31.7517,31.6455,31.7281,132329.0
2018-12-12 11:00:00,53.78,53.83,53.68,53.73,144807.0,31.7222,31.7517,31.6632,31.6927,144807.0
2018-12-12 11:10:00,53.73,53.78,53.67,53.73,134342.0,31.6927,31.7222,31.6573,31.6927,134342.0
2018-12-12 11:20:00,53.73,53.73,53.5,53.52,128367.0,31.6927,31.6927,31.557,31.5688,128367.0
2018-12-12 11:30:00,53.52,53.69,53.52,53.66,125634.0,31.5688,31.6691,31.5688,31.6514,125634.0
2018-12-12 11:40:00,53.66,53.74,53.63,53.64,113791.0,31.6514,31.6986,31.6337,31.6396,113791.0
2018-12-12 11:50:00,53.65,53.66,53.54,53.66,111079.0,31.6455,31.6514,31.5806,31.6514,111079.0
2018-12-12 12:00:00,53.66,53.84,53.65,53.81,138024.0,31.6514,31.7576,31.6455,31.7399,138024.0
2018-12-12 12:10:00,53.81,53.96,53.81,53.95,110968.0,31.7399,31.8284,31.7399,31.8225,110968.0
2018-12-12 12:20:00,53.95,54.0,53.86,53.91,93433.0,31.8225,31.852,31.7694,31.7989,93433.0
2018-12-12 12:30:00,53.91,53.92,53.77,53.79,98095.0,31.7989,31.8048,31.7163,31.7281,98095.0
2018-12-12 12:40:00,53.78,53.84,53.75,53.82,79414.0,31.7222,31.7576,31.7045,31.7458,79414.0
2018-12-12 12:50:00,53.82,54.03,53.81,53.98,180015.0,31.7458,31.8697,31.7399,31.8402,180015.0
2018-12-12 13:00:00,53.99,54.01,53.65,53.72,274347.0,31.8461,31.8579,31.6455,31.6868,274347.0
2018-12-12 13:10:00,53.72,53.79,53.64,53.65,112100.0,31.6868,31.7281,31.6396,31.6455,112100.0
2018-12-12 13:20:00,53.64,53.71,53.6,53.62,136851.0,31.6396,31.6809,31.616,31.6278,136851.0
2018-12-12 13:30:00,53.62,53.66,53.46,53.47,197312.0,31.6278,31.6514,31.5334,31.5393,197312.0
2018-12-12 13:40:00,53.47,53.49,53.31,53.33,219110.0,31.5393,31.5511,31.445,31.4568,219110.0
2018-12-12 13:50:00,53.32,53.41,53.26,53.41,170248.0,31.4509,31.5039,31.4155,31.5039,170248.0
2018-12-12 14:00:00,53.4,53.47,53.29,53.3,163761.0,31.498,31.5393,31.4332,31.4391,163761.0
2018-12-12 14:10:00,53.31,53.45,53.21,53.41,220750.0,31.445,31.5275,31.386,31.5039,220750.0
2018-12-12 14:20:00,53.41,53.42,53.26,53.34,179210.0,31.5039,31.5098,31.4155,31.4627,179210.0
2018-12-12 14:30:00,53.34,53.39,53.24,53.26,287357.0,31.4627,31.4921,31.4037,31.4155,287357.0
2018-12-12 14:40:00,53.26,53.32,53.18,53.25,257780.0,31.4155,31.4509,31.3683,31.4096,257780.0
2018-12-12 14:50:00,53.24,53.3,53.17,53.27,201143.0,31.4037,31.4391,31.3624,31.4214,201143.0
2018-12-12 15:00:00,53.27,53.42,53.22,53.41,179568.0,31.4214,31.5098,31.3919,31.5039,179568.0
2018-12-12 15:10:00,53.41,53.52,53.39,53.44,263040.0,31.5039,31.5688,31.4921,31.5216,263040.0
2018-12-12 15:20:00,53.44,53.66,53.43,53.64,212322.0,31.5216,31.6514,31.5157,31.6396,212322.0
2018-12-12 15:30:00,53.64,53.75,53.62,53.72,313211.0,31.6396,31.7045,31.6278,31.6868,313211.0
2018-12-12 15:40:00,53.71,53.71,53.41,53.44,270128.0,31.6809,31.6809,31.5039,31.5216,270128.0
2018-12-12 15:50:00,53.44,53.45,53.28,53.33,517998.0,31.5216,31.5275,31.4273,31.4568,517998.0
2018-12-13 09:30:00,53.41,53.69,53.36,53.62,257941.0,31.5039,31.6691,31.4745,31.6278,257941.0
2018-12-13 09:40:00,53.62,53.69,53.47,53.66,142662.0,31.6278,31.6691,31.5393,31.6514,142662.0
2018-12-13 09:50:00,53.66,53.68,53.23,53.28,157261.0,31.6514,31.6632,31.3978,31.4273,157261.0
2018-12-13 10:00:00,53.28,53.61,53.27,53.6,167624.0,31.4273,31.6219,31.4214,31.616,167624.0
2018-12-13 10:10:00,53.6,53.83,53.58,53.82,149341.0,31.616,31.7517,31.6042,31.7458,149341.0
2018-12-13 10:20:00,53.81,53.82,53.68,53.7,135061.0,31.7399,31.7458,31.6632,31.675,135061.0
2018-12-13 10:30:00,53.69,53.96,53.66,53.89,131741.0,31.6691,31.8284,31.6514,31.7871,131741.0
2018-12-13 10:40:00,53.89,53.9,53.73,53.87,120568.0,31.7871,31.793,31.6927,31.7753,120568.0
2018-12-13 10:50:00,53.86,53.89,53.71,53.8,125655.0,31.7694,31.7871,31.6809,31.734,125655.0
2018-12-13 11:00:00,53.8,53.97,53.75,53.93,135810.0,31.734,31.8343,31.7045,31.8107,135810.0
2018-12-13 11:10:00,53.92,53.97,53.83,53.97,175093.0,31.8048,31.8343,31.7517,31.8343,175093.0
2018-12-13 11:20:00,53.96,53.99,53.79,53.98,126768.0,31.8284,31.8461,31.7281,31.8402,126768.0
2018-12-13 11:30:00,53.98,54.03,53.91,53.96,160283.0,31.8402,31.8697,31.7989,31.8284,160283.0
2018-12-13 11:40:00,53.96,54.1,53.9,54.06,109340.0,31.8284,31.9109,31.793,31.8873,109340.0
2018-12-13 11:50:00,54.06,54.09,53.96,53.96,102043.0,31.8873,31.905,31.8284,31.8284,102043.0
2018-12-13 12:00:00,53.95,53.99,53.83,53.96,110833.0,31.8225,31.8461,31.7517,31.8284,110833.0
2018-12-13 12:10:00,53.96,53.97,53.81,53.96,113266.0,31.8284,31.8343,31.7399,31.8284,113266.0
2018-12-13 12:20:00,53.95,54.0,53.89,53.99,80918.0,31.8225,31.852,31.7871,31.8461,80918.0
2018-12-13 12:30:00,53.99,54.04,53.86,53.94,161132.0,31.8461,31.8756,31.7694,31.8166,161132.0
2018-12-13 12:40:00,53.94,54.04,53.91,54.04,88068.0,31.8166,31.8756,31.7989,31.8756,88068.0
2018-12-13 12:50:00,54.03,54.06,53.96,54.02,73313.0,31.8697,31.8873,31.8284,31.8638,73313.0
2018-12-13 13:00:00,54.01,54.02,53.78,53.84,71961.0,31.8579,31.8638,31.7222,31.7576,71961.0
2018-12-13 13:10:00,53.85,53.92,53.81,53.88,90995.0,31.7635,31.8048,31.7399,31.7812,90995.0
2018-12-13 13:20:00,53.89,53.9,53.71,53.76,189623.0,31.7871,31.793,31.6809,31.7104,189623.0
2018-12-13 13:30:00,53.77,53.83,53.67,53.76,147429.0,31.7163,31.7517,31.6573,31.7104,147429.0
2018-12-13 13:40:00,53.77,53.78,53.56,53.59,136454.0,31.7163,31.7222,31.5924,31.6101,136454.0
2018-12-13 13:50:00,53.59,53.59,53.43,53.55,121594.0,31.6101,31.6101,31.5157,31.5865,121594.0
2018-12-13 14:00:00,53.55,53.56,53.46,53.55,103392.0,31.5865,31.5924,31.5334,31.5865,103392.0
2018-12-13 14:10:00,53.54,53.63,53.5,53.63,94753.0,31.5806,31.6337,31.557,31.6337,94753.0
2018-12-13 14:20:00,53.64,53.64,53.43,53.55,118687.0,31.6396,31.6396,31.5157,31.5865,118687.0
2018-12-13 14:30:00,53.55,53.62,53.46,53.6,95265.0,31.5865,31.6278,31.5334,31.616,95265.0
2018-12-13 14:40:00,53.59,53.67,53.57,53.59,127492.0,31.6101,31.6573,31.5983,31.6101,127492.0
2018-12-13 14:50:00,53.6,53.72,53.59,53.66,122062.0,31.616,31.6868,31.6101,31.6514,122062.0
2018-12-13 15:00:00,53.67,53.71,53.63,53.68,97113.0,31.6573,31.6809,31.6337,31.6632,97113.0
2018-12-13 15:10:00,53.68,53.76,53.63,53.73,124813.0,31.6632,31.7104,31.6337,31.6927,124813.0
2018-12-13 15:20:00,53.74,53.8,53.71,53.75,150482.0,31.6986,31.734,31.6809,31.7045,150482.0
2018-12-13 15:30:00,53.74,53.79,53.71,53.78,154852.0,31.6986,31.7281,31.6809,31.7222,154852.0
2018-12-13 15:40:00,53.78,53.94,53.77,53.8,304778.0,31.7222,31.8166,31.7163,31.734,304778.0
2018-12-13 15:50:00,53.79,53.97,53.78,53.92,699840.0,31.7281,31.8343,31.7222,31.8048,699840.0
2018-12-14 09:30:00,53.51,53.66,53.16,53.22,366907.0,31.5629,31.6514,31.3565,31.3919,366907.0
2018-12-14 09:40:00,53.24,53.49,53.15,53.49,164424.0,31.4037,31.5511,31.3506,31.5511,164424.0
2018-12-14 09:50:00,53.49,53.59,53.4,53.4,214266.0,31.5511,31.6101,31.498,31.498,214266.0
2018-12-14 10:00:00,53.4,53.41,53.09,53.15,409472.0,31.498,31.5039,31.3152,31.3506,409472.0
2018-12-14 10:10:00,53.15,53.24,53.02,53.2,252112.0,31.3506,31.4037,31.2739,31.3801,252112.0
2018-12-14 10:20:00,53.2,53.4,53.16,53.16,123564.0,31.3801,31.498,31.3565,31.3565,123564.0
2018-12-14 10:30:00,53.17,53.18,52.86,52.93,326927.0,31.3624,31.3683,31.1795,31.2208,326927.0
2018-12-14 10:40:00,52.92,53.05,52.92,53.01,127686.0,31.2149,31.2916,31.2149,31.268,127686.0
2018-12-14 10:50:00,53.02,53.02,52.85,52.85,109910.0,31.2739,31.2739,31.1736,31.1736,109910.0
2018-12-14 11:00:00,52.85,53.04,52.77,52.97,147300.0,31.1736,31.2857,31.1264,31.2444,147300.0
2018-12-14 11:10:00,52.98,53.04,52.92,52.98,105623.0,31.2503,31.2857,31.2149,31.2503,105623.0
2018-12-14 11:20:00,52.98,52.99,52.8,52.8,123405.0,31.2503,31.2562,31.1441,31.1441,123405.0
2018-12-14 11:30:00,52.8,52.95,52.8,52.9,138717.0,31.1441,31.2326,31.1441,31.2031,138717.0
2018-12-14 11:40:00,52.89,52.96,52.75,52.76,136947.0,31.1972,31.2385,31.1146,31.1205,136947.0
2018-12-14 11:50:00,52.76,52.76,52.45,52.52,305225.0,31.1205,31.1205,30.9377,30.979,305225.0
2018-12-14 12:00:00,52.55,52.68,52.55,52.59,110388.0,30.9967,31.0734,30.9967,31.0203,110388.0
2018-12-14 12:10:00,52.59,52.79,52.55,52.76,140621.0,31.0203,31.1382,30.9967,31.1205,140621.0
2018-12-14 12:20:00,52.76,52.84,52.73,52.81,153249.0,31.1205,31.1677,31.1028,31.15,153249.0
2018-12-14 12:30:00,52.81,52.91,52.78,52.82,111177.0,31.15,31.209,31.1323,31.1559,111177.0
2018-12-14 12:40:00,52.82,52.82,52.68,52.72,102964.0,31.1559,31.1559,31.0734,31.0969,102964.0
2018-12-14 12:50:00,52.72,52.9,52.69,52.86,100113.0,31.0969,31.2031,31.0793,31.1795,100113.0
2018-12-14 13:00:00,52.85,52.87,52.75,52.85,99511.0,31.1736,31.1854,31.1146,31.1736,99511.0
2018-12-14 13:10:00,52.84,52.92,52.8,52.8,94433.0,31.1677,31.2149,31.1441,31.1441,94433.0
2018-12-14 13:20:00,52.8,52.82,52.7,52.72,99939.0,31.1441,31.1559,31.0852,31.0969,99939.0
2018-12-14 13:30:00,52.71,52.83,52.67,52.77,126647.0,31.091,31.1618,31.0675,31.1264,126647.0
2018-12-14 13:40:00,52.77,52.84,52.75,52.78,83344.0,31.1264,31.1677,31.1146,31.1323,83344.0
2018-12-14 13:50:00,52.78,52.82,52.71,52.71,61313.0,31.1323,31.1559,31.091,31.091,61313.0
2018-12-14 14:00:00,52.72,52.8,52.71,52.78,90588.0,31.0969,31.1441,31.091,31.1323,90588.0
2018-12-14 14:10:00,52.78,52.8,52.68,52.79,104067.0,31.1323,31.1441,31.0734,31.1382,104067.0
2018-12-14 14:20:00,52.8,52.83,52.63,52.67,132344.0,31.1441,31.1618,31.0439,31.0675,132344.0
2018-12-14 14:30:00,52.68,52.68,52.5,52.67,183475.0,31.0734,31.0734,30.9672,31.0675,183475.0
2018-12-14 14:40:00,52.67,52.73,52.61,52.7,130565.0,31.0675,31.1028,31.0321,31.0852,130565.0
2018-12-14 14:50:00,52.7,52.8,52.65,52.76,133855.0,31.0852,31.1441,31.0557,31.1205,133855.0
2018-12-14 15:00:00,52.76,52.83,52.61,52.63,175647.0,31.1205,31.1618,31.0321,31.0439,175647.0
2018-12-14 15:10:00,52.63,52.78,52.62,52.7,148209.0,31.0439,31.1323,31.038,31.0852,148209.0
2018-12-14 15:20:00,52.68,52.7,52.62,52.65,148115.0,31.0734,31.0852,31.038,31.0557,148115.0
2018-12-14 15:30:00,52.64,52.67,52.57,52.63,182960.0,31.0498,31.0675,31.0085,31.0439,182960.0
2018-12-14 15:40:00,52.62,52.71,52.57,52.68,298581.0,31.038,31.091,31.0085,31.0734,298581.0
2018-12-14 15:50:00,52.68,52.76,52.64,52.75,539719.0,31.0734,31.1205,31.0498,31.1146,539719.0
2018-12-17 09:30:00,52.7,52.89,52.56,52.86,303990.0,31.0852,31.1972,31.0026,31.1795,303990.0
2018-12-17 09:40:00,52.88,52.98,52.73,52.94,193300.0,31.1913,31.2503,31.1028,31.2267,193300.0
2018-12-17 09:50:00,52.93,53.04,52.8,52.9,149181.0,31.2208,31.2857,31.1441,31.2031,149181.0
2018-12-17 10:00:00,52.92,53.14,52.87,53.09,143673.0,31.2149,31.3447,31.1854,31.3152,143673.0
2018-12-17 10:10:00,53.1,53.23,53.07,53.15,178278.0,31.3211,31.3978,31.3034,31.3506,178278.0
2018-12-17 10:20:00,53.15,53.15,52.85,52.93,186202.0,31.3506,31.3506,31.1736,31.2208,186202.0
2018-12-17 10:30:00,52.93,53.01,52.89,52.9,171169.0,31.2208,31.268,31.1972,31.2031,171169.0
2018-12-17 10:40:00,52.91,53.3,52.9,53.24,175935.0,31.209,31.4391,31.2031,31.4037,175935.0
2018-12-17 10:50:00,53.24,53.24,53.07,53.1,150759.0,31.4037,31.4037,31.3034,31.3211,150759.0
2018-12-17 11:00:00,53.1,53.3,53.04,53.29,173693.0,31.3211,31.4391,31.2857,31.4332,173693.0
2018-12-17 11:10:00,53.3,53.34,53.23,53.32,163496.0,31.4391,31.4627,31.3978,31.4509,163496.0
2018-12-17 11:20:00,53.32,53.35,53.28,53.31,224714.0,31.4509,31.4686,31.4273,31.445,224714.0
2018-12-17 11:30:00,53.31,53.45,53.27,53.39,182705.0,31.445,31.5275,31.4214,31.4921,182705.0
2018-12-17 11:40:00,53.38,53.41,53.27,53.35,117466.0,31.4862,31.5039,31.4214,31.4686,117466.0
2018-12-17 11:50:00,53.35,53.38,53.28,53.35,103126.0,31.4686,31.4862,31.4273,31.4686,103126.0
2018-12-17 12:00:00,53.35,53.35,53.13,53.16,197247.0,31.4686,31.4686,31.3388,31.3565,197247.0
2018-12-17 12:10:00,53.15,53.18,53.08,53.1,215669.0,31.3506,31.3683,31.3093,31.3211,215669.0
2018-12-17 12:20:00,53.09,53.22,53.06,53.13,220706.0,31.3152,31.3919,31.2975,31.3388,220706.0
2018-12-17 12:30:00,53.13,53.14,52.86,52.86,199730.0,31.3388,31.3447,31.1795,31.1795,199730.0
2018-12-17 12:40:00,52.86,52.92,52.75,52.77,262612.0,31.1795,31.2149,31.1146,31.1264,262612.0
2018-12-17 12:50:00,52.77,52.87,52.71,52.8,163032.0,31.1264,31.1854,31.091,31.1441,163032.0
2018-12-17 13:00:00,52.81,52.97,52.74,52.93,261262.0,31.15,31.2444,31.1087,31.2208,261262.0
2018-12-17 13:10:00,52.92,52.92,52.64,52.64,175412.0,31.2149,31.2149,31.0498,31.0498,175412.0
2018-12-17 13:20:00,52.64,52.71,52.55,52.58,195913.0,31.0498,31.091,30.9967,31.0144,195913.0
2018-12-17 13:30:00,52.58,52.63,52.4,52.46,232956.0,31.0144,31.0439,30.9082,30.9436,232956.0
2018-12-17 13:40:00,52.46,52.55,52.35,52.37,148917.0,30.9436,30.9967,30.8787,30.8905,148917.0
2018-12-17 13:50:00,52.37,52.6,52.35,52.51,116185.0,30.8905,31.0262,30.8787,30.9731,116185.0
2018-12-17 14:00:00,52.5,52.54,52.35,52.38,136779.0,30.9672,30.9908,30.8787,30.8964,136779.0
2018-12-17 14:10:00,52.38,52.51,52.34,52.51,149558.0,30.8964,30.9731,30.8728,30.9731,149558.0
2018-12-17 14:20:00,52.5,52.58,52.36,52.49,126182.0,30.9672,31.0144,30.8846,30.9613,126182.0
2018-12-17 14:30:00,52.49,52.6,52.48,52.57,112547.0,30.9613,31.0262,30.9554,31.0085,112547.0
2018-12-17 14:40:00,52.57,52.73,52.55,52.66,140183.0,31.0085,31.1028,30.9967,31.0616,140183.0
2018-12-17 14:50:00,52.65,52.66,52.47,52.47,149527.0,31.0557,31.0616,30.9495,30.9495,149527.0
2018-12-17 15:00:00,52.47,52.6,52.46,52.46,152828.0,30.9495,31.0262,30.9436,30.9436,152828.0
2018-12-17 15:10:00,52.47,52.67,52.45,52.52,207363.0,30.9495,31.0675,30.9377,30.979,207363.0
2018-12-17 15:20:00,52.52,52.55,52.28,52.34,232502.0,30.979,30.9967,30.8374,30.8728,232502.0
2018-12-17 15:30:00,52.34,52.36,52.06,52.1,364067.0,30.8728,30.8846,30.7076,30.7312,364067.0
2018-12-17 15:40:00,52.11,52.21,52.05,52.12,286430.0,30.7371,30.7961,30.7017,30.743,286430.0
2018-12-17 15:50:00,52.12,52.43,52.11,52.37,630528.0,30.743,30.9259,30.7371,30.8905,630528.0
2018-12-18 09:30:00,52.36,52.44,51.91,52.38,432779.0,30.8846,30.9318,30.6192,30.8964,432779.0
2018-12-18 09:40:00,52.38,52.39,51.94,52.36,290073.0,30.8964,30.9023,30.6369,30.8846,290073.0
2018-12-18 09:50:00,52.36,52.39,52.12,52.23,174151.0,30.8846,30.9023,30.743,30.8079,174151.0
2018-12-18 10:00:00,52.24,52.32,52.12,52.2,146666.0,30.8138,30.861,30.743,30.7902,146666.0
2018-12-18 10:10:00,52.2,52.22,52.07,52.14,168110.0,30.7902,30.802,30.7135,30.7548,168110.0
2018-12-18 10:20:00,52.14,52.34,52.07,52.3,148888.0,30.7548,30.8728,30.7135,30.8492,148888.0
2018-12-18 10:30:00,52.29,52.3,52.0,52.03,148947.0,30.8433,30.8492,30.6723,30.69,148947.0
2018-12-18 10:40:00,52.03,52.08,51.93,52.01,175296.0,30.69,30.7194,30.631,30.6782,175296.0
2018-12-18 10:50:00,52.0,52.07,51.88,51.98,169354.0,30.6723,30.7135,30.6015,30.6605,169354.0
2018-12-18 11:00:00,51.98,51.99,51.84,51.92,169801.0,30.6605,30.6664,30.5779,30.6251,169801.0
2018-12-18 11:10:00,51.92,52.04,51.88,51.95,131656.0,30.6251,30.6958,30.6015,30.6428,131656.0
2018-12-18 11:20:00,51.96,51.97,51.8,51.86,148514.0,30.6487,30.6546,30.5543,30.5897,148514.0
2018-12-18 11:30:00,51.86,52.04,51.85,52.01,161207.0,30.5897,30.6958,30.5838,30.6782,161207.0
2018-12-18 11:40:00,52.01,52.05,51.85,51.88,111984.0,30.6782,30.7017,30.5838,30.6015,111984.0
2018-12-18 11:50:00,51.88,51.92,51.8,51.82,136323.0,30.6015,30.6251,30.5543,30.5661,136323.0
2018-12-18 12:00:00,51.82,51.94,51.77,51.86,139463.0,30.5661,30.6369,30.5366,30.5897,139463.0
2018-12-18 12:10:00,51.89,51.93,51.78,51.93,164877.0,30.6074,30.631,30.5425,30.631,164877.0
2018-12-18 12:20:00,51.93,51.95,51.74,51.74,106508.0,30.631,30.6428,30.5189,30.5189,106508.0
2018-12-18 12:30:00,51.74,51.75,51.48,51.48,201224.0,30.5189,30.5248,30.3655,30.3655,201224.0
2018-12-18 12:40:00,51.49,51.49,51.26,51.28,296652.0,30.3714,30.3714,30.2358,30.2476,296652.0
2018-12-18 12:50:00,51.28,51.44,51.18,51.37,255623.0,30.2476,30.3419,30.1886,30.3006,255623.0
2018-12-18 13:00:00,51.37,51.45,51.33,51.41,114977.0,30.3006,30.3478,30.2771,30.3242,114977.0
2018-12-18 13:10:00,51.41,51.5,51.37,51.38,107976.0,30.3242,30.3773,30.3006,30.3065,107976.0
2018-12-18 13:20:00,51.38,51.42,51.34,51.4,109143.0,30.3065,30.3301,30.283,30.3183,109143.0
2018-12-18 13:30:00,51.38,51.47,51.36,51.42,96566.0,30.3065,30.3596,30.2948,30.3301,96566.0
2018-12-18 13:40:00,51.41,51.49,51.39,51.49,91561.0,30.3242,30.3714,30.3124,30.3714,91561.0
2018-12-18 13:50:00,51.49,51.49,51.17,51.2,159127.0,30.3714,30.3714,30.1827,30.2004,159127.0
2018-12-18 14:00:00,51.21,51.34,51.15,51.28,239407.0,30.2063,30.283,30.1709,30.2476,239407.0
2018-12-18 14:10:00,51.28,51.3,51.07,51.15,201518.0,30.2476,30.2594,30.1237,30.1709,201518.0
2018-12-18 14:20:00,51.15,51.21,51.09,51.19,141377.0,30.1709,30.2063,30.1355,30.1945,141377.0
2018-12-18 14:30:00,51.19,51.22,50.95,51.09,205548.0,30.1945,30.2122,30.0529,30.1355,205548.0
2018-12-18 14:40:00,51.08,51.13,50.85,51.03,284733.0,30.1296,30.1591,29.9939,30.1001,284733.0
2018-12-18 14:50:00,51.03,51.03,50.86,50.88,314746.0,30.1001,30.1001,29.9998,30.0116,314746.0
2018-12-18 15:00:00,50.88,50.97,50.79,50.86,289603.0,30.0116,30.0647,29.9585,29.9998,289603.0
2018-12-18 15:10:00,50.85,50.99,50.85,50.87,288714.0,29.9939,30.0765,29.9939,30.0057,288714.0
2018-12-18 15:20:00,50.86,50.87,50.7,50.75,241525.0,29.9998,30.0057,29.9054,29.9349,241525.0
2018-12-18 15:30:00,50.75,50.85,50.69,50.77,310775.0,29.9349,29.9939,29.8996,29.9467,310775.0
2018-12-18 15:40:00,50.77,51.04,50.76,51.04,520834.0,29.9467,30.106,29.9408,30.106,520834.0
2018-12-18 15:50:00,51.02,51.05,50.89,50.89,869780.0,30.0942,30.1119,30.0175,30.0175,869780.0
2018-12-19 09:30:00,51.18,51.22,50.95,51.22,364527.0,30.1886,30.2122,30.0529,30.2122,364527.0
2018-12-19 09:40:00,51.22,51.24,50.68,50.7,284605.0,30.2122,30.224,29.8937,29.9054,284605.0
2018-12-19 09:50:00,50.7,51.29,50.69,51.19,344156.0,29.9054,30.2535,29.8996,30.1945,344156.0
2018-12-19 10:00:00,51.19,51.5,51.19,51.39,297033.0,30.1945,30.3773,30.1945,30.3124,297033.0
2018-12-19 10:10:00,51.39,51.62,51.32,51.46,312361.0,30.3124,30.4481,30.2712,30.3537,312361.0
2018-12-19 10:20:00,51.46,51.53,51.28,51.51,328386.0,30.3537,30.395,30.2476,30.3832,328386.0
2018-12-19 10:30:00,51.5,51.59,51.35,51.43,191106.0,30.3773,30.4304,30.2889,30.336,191106.0
2018-12-19 10:40:00,51.42,51.43,51.06,51.13,375709.0,30.3301,30.336,30.1178,30.1591,375709.0
2018-12-19 10:50:00,51.12,51.2,50.95,50.99,211113.0,30.1532,30.2004,30.0529,30.0765,211113.0
2018-12-19 11:00:00,51.0,51.1,50.81,50.83,244231.0,30.0824,30.1414,29.9703,29.9821,244231.0
2018-12-19 11:10:00,50.82,50.95,50.75,50.94,245125.0,29.9762,30.0529,29.9349,30.047,245125.0
2018-12-19 11:20:00,50.93,50.98,50.81,50.95,153898.0,30.0411,30.0706,29.9703,30.0529,153898.0
2018-12-19 11:30:00,50.96,50.97,50.84,50.9,102045.0,30.0588,30.0647,29.988,30.0234,102045.0
2018-12-19 11:40:00,50.9,50.92,50.81,50.89,148570.0,30.0234,30.0352,29.9703,30.0175,148570.0
2018-12-19 11:50:00,50.89,51.01,50.87,50.91,193188.0,30.0175,30.0883,30.0057,30.0293,193188.0
2018-12-19 12:00:00,50.91,51.18,50.91,51.14,147515.0,30.0293,30.1886,30.0293,30.165,147515.0
2018-12-19 12:10:00,51.14,51.23,51.12,51.22,75393.0,30.165,30.2181,30.1532,30.2122,75393.0
2018-12-19 12:20:00,51.23,51.33,51.2,51.28,162718.0,30.2181,30.2771,30.2004,30.2476,162718.0
2018-12-19 12:30:00,51.28,51.41,51.27,51.4,123287.0,30.2476,30.3242,30.2417,30.3183,123287.0
2018-12-19 12:40:00,51.41,52.03,51.1,51.46,718531.0,30.3242,30.69,30.1414,30.3537,718531.0
2018-12-19 12:50:00,51.45,51.59,51.27,51.34,450391.0,30.3478,30.4304,30.2417,30.283,450391.0
2018-12-19 13:00:00,51.34,51.64,51.26,51.55,312366.0,30.283,30.4599,30.2358,30.4068,312366.0
2018-12-19 13:10:00,51.55,51.63,51.5,51.53,148412.0,30.4068,30.454,30.3773,30.395,148412.0
2018-12-19 13:20:00,51.53,51.75,51.44,51.7,249247.0,30.395,30.5248,30.3419,30.4953,249247.0
2018-12-19 13:30:00,51.7,51.82,51.57,51.78,213865.0,30.4953,30.5661,30.4186,30.5425,213865.0
2018-12-19 13:40:00,51.78,51.9,51.72,51.76,284244.0,30.5425,30.6133,30.5071,30.5307,284244.0
2018-12-19 13:50:00,51.76,52.25,51.74,52.16,424814.0,30.5307,30.8197,30.5189,30.7666,424814.0
2018-12-19 14:00:00,52.25,52.29,51.46,51.61,515537.0,30.8197,30.8433,30.3537,30.4422,515537.0
2018-12-19 14:10:00,51.63,51.94,51.41,51.88,510750.0,30.454,30.6369,30.3242,30.6015,510750.0
2018-12-19 14:20:00,51.87,51.87,51.67,51.82,239876.0,30.5956,30.5956,30.4776,30.5661,239876.0
2018-12-19 14:30:00,51.82,51.91,51.63,51.8,403803.0,30.5661,30.6192,30.454,30.5543,403803.0
2018-12-19 14:40:00,51.79,51.79,51.23,51.54,746508.0,30.5484,30.5484,30.2181,30.4009,746508.0
2018-12-19 14:50:00,51.54,51.61,51.22,51.39,644318.0,30.4009,30.4422,30.2122,30.3124,644318.0
2018-12-19 15:00:00,51.41,51.42,51.0,51.22,675351.0,30.3242,30.3301,30.0824,30.2122,675351.0
2018-12-19 15:10:00,51.22,51.52,51.04,51.28,427814.0,30.2122,30.3891,30.106,30.2476,427814.0
2018-12-19 15:20:00,51.27,51.53,51.12,51.15,430930.0,30.2417,30.395,30.1532,30.1709,430930.0
2018-12-19 15:30:00,51.14,51.52,51.13,51.42,664095.0,30.165,30.3891,30.1591,30.3301,664095.0
2018-12-19 15:40:00,51.42,51.6,51.27,51.59,644168.0,30.3301,30.4363,30.2417,30.4304,644168.0
2018-12-19 15:50:00,51.59,51.59,51.4,51.41,1343816.0,30.4304,30.4304,30.3183,30.3242,1343816.0
2018-12-20 09:30:00,50.49,50.65,50.01,50.31,1160944.0,29.7816,29.876,29.4985,29.6754,1160944.0
2018-12-20 09:40:00,50.31,50.39,49.59,49.7,1583429.0,29.6754,29.7226,29.2507,29.3156,1583429.0
2018-12-20 09:50:00,49.71,50.08,49.57,49.98,921903.0,29.3215,29.5397,29.2389,29.4808,921903.0
2018-12-20 10:00:00,49.98,50.06,49.66,49.81,923881.0,29.4808,29.5279,29.292,29.3805,923881.0
2018-12-20 10:10:00,49.82,49.93,49.68,49.79,613646.0,29.3864,29.4513,29.3038,29.3687,613646.0
2018-12-20 10:20:00,49.78,49.78,49.29,49.58,897649.0,29.3628,29.3628,29.0738,29.2448,897649.0
2018-12-20 10:30:00,49.58,49.92,49.52,49.87,895257.0,29.2448,29.4454,29.2094,29.4159,895257.0
2018-12-20 10:40:00,49.86,50.37,49.82,50.36,796129.0,29.41,29.7108,29.3864,29.7049,796129.0
2018-12-20 10:50:00,50.36,50.56,50.1,50.17,823481.0,29.7049,29.8229,29.5515,29.5928,823481.0
2018-12-20 11:00:00,50.16,50.33,49.96,50.01,539292.0,29.5869,29.6872,29.469,29.4985,539292.0
2018-12-20 11:10:00,50.02,50.12,49.9,49.93,499419.0,29.5044,29.5633,29.4336,29.4513,499419.0
2018-12-20 11:20:00,49.94,50.03,49.86,50.0,385747.0,29.4572,29.5102,29.41,29.4926,385747.0
2018-12-20 11:30:00,49.99,50.18,49.9,50.14,450754.0,29.4867,29.5987,29.4336,29.5751,450754.0
2018-12-20 11:40:00,50.14,50.19,50.0,50.05,469436.0,29.5751,29.6046,29.4926,29.522,469436.0
2018-12-20 11:50:00,50.05,50.3,49.97,50.11,533826.0,29.522,29.6695,29.4749,29.5574,533826.0
2018-12-20 12:00:00,50.12,50.22,50.05,50.12,250841.0,29.5633,29.6223,29.522,29.5633,250841.0
2018-12-20 12:10:00,50.12,50.18,49.95,50.06,518155.0,29.5633,29.5987,29.4631,29.5279,518155.0
2018-12-20 12:20:00,50.06,50.08,49.88,50.03,790240.0,29.5279,29.5397,29.4218,29.5102,790240.0
2018-12-20 12:30:00,50.03,50.03,49.9,49.95,382197.0,29.5102,29.5102,29.4336,29.4631,382197.0
2018-12-20 12:40:00,49.94,50.08,49.9,49.96,409963.0,29.4572,29.5397,29.4336,29.469,409963.0
2018-12-20 12:50:00,49.96,50.01,49.87,49.98,402623.0,29.469,29.4985,29.4159,29.4808,402623.0
2018-12-20 13:00:00,49.98,50.01,49.9,49.92,271743.0,29.4808,29.4985,29.4336,29.4454,271743.0
2018-12-20 13:10:00,49.92,50.02,49.91,49.98,254029.0,29.4454,29.5044,29.4395,29.4808,254029.0
2018-12-20 13:20:00,49.98,50.06,49.91,49.99,297732.0,29.4808,29.5279,29.4395,29.4867,297732.0
2018-12-20 13:30:00,49.99,50.02,49.92,49.98,241888.0,29.4867,29.5044,29.4454,29.4808,241888.0
2018-12-20 13:40:00,49.98,50.02,49.85,49.97,265803.0,29.4808,29.5044,29.4041,29.4749,265803.0
2018-12-20 13:50:00,49.98,50.0,49.84,49.94,368565.0,29.4808,29.4926,29.3982,29.4572,368565.0
2018-12-20 14:00:00,49.93,49.97,49.75,49.93,668776.0,29.4513,29.4749,29.3451,29.4513,668776.0
2018-12-20 14:10:00,49.93,49.94,49.78,49.8,575532.0,29.4513,29.4572,29.3628,29.3746,575532.0
2018-12-20 14:20:00,49.81,50.01,49.79,50.0,641683.0,29.3805,29.4985,29.3687,29.4926,641683.0
2018-12-20 14:30:00,50.0,50.18,49.9,50.05,580171.0,29.4926,29.5987,29.4336,29.522,580171.0
2018-12-20 14:40:00,50.05,50.33,50.02,50.14,706403.0,29.522,29.6872,29.5044,29.5751,706403.0
2018-12-20 14:50:00,50.13,50.16,49.96,50.11,631761.0,29.5692,29.5869,29.469,29.5574,631761.0
2018-12-20 15:00:00,50.12,50.17,49.97,50.1,477713.0,29.5633,29.5928,29.4749,29.5515,477713.0
2018-12-20 15:10:00,50.1,50.22,50.04,50.04,609679.0,29.5515,29.6223,29.5161,29.5161,609679.0
2018-12-20 15:20:00,50.05,50.29,50.01,50.13,514618.0,29.522,29.6636,29.4985,29.5692,514618.0
2018-12-20 15:30:00,50.14,50.32,50.14,50.28,479730.0,29.5751,29.6813,29.5751,29.6577,479730.0
2018-12-20 15:40:00,50.27,50.31,49.97,50.08,751356.0,29.6518,29.6754,29.4749,29.5397,751356.0
2018-12-20 15:50:00,50.09,50.47,50.04,50.43,1937826.0,29.5456,29.7698,29.5161,29.7462,1937826.0
2018-12-21 09:30:00,48.91,49.5,48.75,49.15,3956515.0,28.8496,29.1976,28.7552,28.9912,3956515.0
2018-12-21 09:40:00,49.15,49.36,48.99,49.15,1267383.0,28.9912,29.115,28.8968,28.9912,1267383.0
2018-12-21 09:50:00,49.15,49.41,49.13,49.27,729089.0,28.9912,29.1445,28.9794,29.062,729089.0
2018-12-21 10:00:00,49.28,49.53,49.23,49.41,405453.0,29.0679,29.2153,29.0384,29.1445,405453.0
2018-12-21 10:10:00,49.43,49.56,49.34,49.4,692873.0,29.1563,29.233,29.1033,29.1386,692873.0
2018-12-21 10:20:00,49.41,49.55,49.4,49.52,505203.0,29.1445,29.2271,29.1386,29.2094,505203.0
2018-12-21 10:30:00,49.53,49.54,49.17,49.2,650395.0,29.2153,29.2212,29.003,29.0207,650395.0
2018-12-21 10:40:00,49.2,49.34,49.12,49.19,291414.0,29.0207,29.1033,28.9735,29.0148,291414.0
2018-12-21 10:50:00,49.19,49.3,49.13,49.28,343076.0,29.0148,29.0797,28.9794,29.0679,343076.0
2018-12-21 11:00:00,49.27,49.44,49.1,49.12,481826.0,29.062,29.1622,28.9617,28.9735,481826.0
2018-12-21 11:10:00,49.11,49.21,49.08,49.13,857175.0,28.9676,29.0266,28.9499,28.9794,857175.0
2018-12-21 11:20:00,49.13,49.36,49.13,49.35,391224.0,28.9794,29.115,28.9794,29.1091,391224.0
2018-12-21 11:30:00,49.35,49.52,49.35,49.52,255314.0,29.1091,29.2094,29.1091,29.2094,255314.0
2018-12-21 11:40:00,49.51,49.53,49.34,49.36,213701.0,29.2035,29.2153,29.1033,29.115,213701.0
2018-12-21 11:50:00,49.37,49.52,49.32,49.36,225730.0,29.1209,29.2094,29.0915,29.115,225730.0
2018-12-21 12:00:00,49.37,49.53,49.35,49.47,239716.0,29.1209,29.2153,29.1091,29.1799,239716.0
2018-12-21 12:10:00,49.48,49.51,49.33,49.34,240373.0,29.1858,29.2035,29.0974,29.1033,240373.0
2018-12-21 12:20:00,49.33,49.45,49.26,49.29,218363.0,29.0974,29.1681,29.0561,29.0738,218363.0
2018-12-21 12:30:00,49.28,49.4,49.18,49.3,370159.0,29.0679,29.1386,29.0089,29.0797,370159.0
2018-12-21 12:40:00,49.3,49.3,49.14,49.15,394267.0,29.0797,29.0797,28.9853,28.9912,394267.0
2018-12-21 12:50:00,49.15,49.17,49.01,49.09,1595746.0,28.9912,29.003,28.9086,28.9558,1595746.0
2018-12-21 13:00:00,49.09,49.17,49.05,49.13,268066.0,28.9558,29.003,28.9322,28.9794,268066.0
2018-12-21 13:10:00,49.12,49.15,48.94,48.95,386442.0,28.9735,28.9912,28.8673,28.8732,386442.0
2018-12-21 13:20:00,48.96,49.12,48.91,48.98,227377.0,28.8791,28.9735,28.8496,28.8909,227377.0
2018-12-21 13:30:00,48.99,49.17,48.97,49.02,268142.0,28.8968,29.003,28.885,28.9145,268142.0
2018-12-21 13:40:00,49.02,49.16,48.97,49.12,331915.0,28.9145,28.9971,28.885,28.9735,331915.0
2018-12-21 13:50:00,49.12,49.15,48.93,48.99,239452.0,28.9735,28.9912,28.8614,28.8968,239452.0
2018-12-21 14:00:00,48.98,48.98,48.78,48.82,225632.0,28.8909,28.8909,28.7729,28.7965,225632.0
2018-12-21 14:10:00,48.81,49.01,48.79,48.95,355914.0,28.7906,28.9086,28.7788,28.8732,355914.0
2018-12-21 14:20:00,48.95,49.01,48.86,48.93,255802.0,28.8732,28.9086,28.8201,28.8614,255802.0
2018-12-21 14:30:00,48.93,49.0,48.87,48.91,264779.0,28.8614,28.9027,28.826,28.8496,264779.0
2018-12-21 14:40:00,48.9,48.97,48.89,48.94,267297.0,28.8437,28.885,28.8378,28.8673,267297.0
2018-12-21 14:50:00,48.95,49.06,48.93,48.99,357152.0,28.8732,28.9381,28.8614,28.8968,357152.0
2018-12-21 15:00:00,49.0,49.1,48.99,49.07,296494.0,28.9027,28.9617,28.8968,28.944,296494.0
2018-12-21 15:10:00,49.08,49.08,48.82,48.85,388752.0,28.9499,28.9499,28.7965,28.8142,388752.0
2018-12-21 15:20:00,48.85,48.88,48.63,48.66,704419.0,28.8142,28.8319,28.6845,28.7022,704419.0
2018-12-21 15:30:00,48.65,48.82,48.65,48.67,517173.0,28.6963,28.7965,28.6963,28.7081,517173.0
2018-12-21 15:40:00,48.67,48.93,48.66,48.81,715193.0,28.7081,28.8614,28.7022,28.7906,715193.0
2018-12-21 15:50:00,48.81,49.21,48.81,49.05,2009798.0,28.7906,29.0266,28.7906,28.9322,2009798.0
2018-12-24 09:30:00,47.48,48.04,47.48,47.89,793622.0,28.4772,28.8131,28.4772,28.7231,793622.0
2018-12-24 09:40:00,47.89,48.05,47.84,47.95,462227.0,28.7231,28.8191,28.6931,28.7591,462227.0
2018-12-24 09:50:00,47.96,48.14,47.92,48.05,329761.0,28.7651,28.8731,28.7411,28.8191,329761.0
2018-12-24 10:00:00,48.05,48.08,47.82,47.85,383391.0,28.8191,28.8371,28.6811,28.6991,383391.0
2018-12-24 10:10:00,47.84,48.16,47.82,48.02,381232.0,28.6931,28.8851,28.6811,28.8011,381232.0
2018-12-24 10:20:00,48.02,48.07,47.86,48.04,306901.0,28.8011,28.8311,28.7051,28.8131,306901.0
2018-12-24 10:30:00,48.04,48.13,47.94,48.11,301303.0,28.8131,28.8671,28.7531,28.8551,301303.0
2018-12-24 10:40:00,48.12,48.26,47.87,48.0,356191.0,28.8611,28.945,28.7111,28.7891,356191.0
2018-12-24 10:50:00,47.99,48.01,47.73,47.77,323810.0,28.7831,28.7951,28.6272,28.6511,323810.0
2018-12-24 11:00:00,47.76,47.88,47.64,47.67,324413.0,28.6452,28.7171,28.5732,28.5912,324413.0
2018-12-24 11:10:00,47.67,47.78,47.64,47.76,288044.0,28.5912,28.6571,28.5732,28.6452,288044.0
2018-12-24 11:20:00,47.76,47.79,47.56,47.66,307151.0,28.6452,28.6631,28.5252,28.5852,307151.0
2018-12-24 11:30:00,47.65,47.76,47.6,47.76,226458.0,28.5792,28.6452,28.5492,28.6452,226458.0
2018-12-24 11:40:00,47.76,47.83,47.69,47.75,231397.0,28.6452,28.6871,28.6032,28.6392,231397.0
2018-12-24 11:50:00,47.75,47.87,47.67,47.68,304381.0,28.6392,28.7111,28.5912,28.5972,304381.0
2018-12-24 12:00:00,47.69,47.83,47.68,47.75,290724.0,28.6032,28.6871,28.5972,28.6392,290724.0
2018-12-24 12:10:00,47.75,47.84,47.71,47.75,238974.0,28.6392,28.6931,28.6152,28.6392,238974.0
2018-12-24 12:20:00,47.74,47.83,47.66,47.77,331814.0,28.6332,28.6871,28.5852,28.6511,331814.0
2018-12-24 12:30:00,47.77,47.83,47.66,47.68,374230.0,28.6511,28.6871,28.5852,28.5972,374230.0
2018-12-24 12:40:00,47.67,47.78,47.63,47.78,491911.0,28.5912,28.6571,28.5672,28.6571,491911.0
2018-12-24 12:50:00,47.77,47.79,47.55,47.59,858928.0,28.6511,28.6631,28.5192,28.5432,858928.0
2018-12-26 09:30:00,47.48,47.66,47.32,47.51,468939.0,28.4772,28.5852,28.3813,28.4952,468939.0
2018-12-26 09:40:00,47.5,47.61,47.28,47.36,278690.0,28.4892,28.5552,28.3573,28.4052,278690.0
2018-12-26 09:50:00,47.36,47.43,46.9,46.9,544196.0,28.4052,28.4472,28.1293,28.1293,544196.0
2018-12-26 10:00:00,46.89,47.0,46.58,46.71,318733.0,28.1233,28.1893,27.9374,28.0154,318733.0
2018-12-26 10:10:00,46.72,46.76,46.49,46.57,325596.0,28.0214,28.0454,27.8834,27.9314,325596.0
2018-12-26 10:20:00,46.57,46.69,46.56,46.58,273873.0,27.9314,28.0034,27.9254,27.9374,273873.0
2018-12-26 10:30:00,46.58,46.68,46.55,46.67,243715.0,27.9374,27.9974,27.9194,27.9914,243715.0
2018-12-26 10:40:00,46.68,46.79,46.61,46.75,328331.0,27.9974,28.0634,27.9554,28.0394,328331.0
2018-12-26 10:50:00,46.75,46.78,46.54,46.59,294697.0,28.0394,28.0574,27.9134,27.9434,294697.0
2018-12-26 11:00:00,46.59,46.81,46.58,46.76,277332.0,27.9434,28.0754,27.9374,28.0454,277332.0
2018-12-26 11:10:00,46.75,46.94,46.73,46.87,203104.0,28.0394,28.1533,28.0274,28.1114,203104.0
2018-12-26 11:20:00,46.88,47.13,46.84,47.01,318789.0,28.1174,28.2673,28.0934,28.1953,318789.0
2018-12-26 11:30:00,47.0,47.2,46.96,47.18,269637.0,28.1893,28.3093,28.1653,28.2973,269637.0
2018-12-26 11:40:00,47.18,47.27,47.13,47.26,197483.0,28.2973,28.3513,28.2673,28.3453,197483.0
2018-12-26 11:50:00,47.26,47.42,47.19,47.42,222424.0,28.3453,28.4412,28.3033,28.4412,222424.0
2018-12-26 12:00:00,47.42,47.6,47.37,47.6,185661.0,28.4412,28.5492,28.4112,28.5492,185661.0
2018-12-26 12:10:00,47.59,47.76,47.56,47.7,249348.0,28.5432,28.6452,28.5252,28.6092,249348.0
2018-12-26 12:20:00,47.7,47.82,47.62,47.63,354302.0,28.6092,28.6811,28.5612,28.5672,354302.0
2018-12-26 12:30:00,47.64,47.72,47.58,47.65,194806.0,28.5732,28.6212,28.5372,28.5792,194806.0
2018-12-26 12:40:00,47.65,47.71,47.52,47.52,206615.0,28.5792,28.6152,28.5012,28.5012,206615.0
2018-12-26 12:50:00,47.52,47.76,47.48,47.7,159850.0,28.5012,28.6452,28.4772,28.6092,159850.0
2018-12-26 13:00:00,47.7,47.73,47.57,47.6,151337.0,28.6092,28.6272,28.5312,28.5492,151337.0
2018-12-26 13:10:00,47.61,47.65,47.45,47.46,202374.0,28.5552,28.5792,28.4592,28.4652,202374.0
2018-12-26 13:20:00,47.47,47.63,47.46,47.52,156777.0,28.4712,28.5672,28.4652,28.5012,156777.0
2018-12-26 13:30:00,47.53,47.59,47.52,47.57,153533.0,28.5072,28.5432,28.5012,28.5312,153533.0
2018-12-26 13:40:00,47.58,47.61,47.49,47.5,390127.0,28.5372,28.5552,28.4832,28.4892,390127.0
2018-12-26 13:50:00,47.5,47.78,47.49,47.76,690731.0,28.4892,28.6571,28.4832,28.6452,690731.0
2018-12-26 14:00:00,47.76,47.79,47.67,47.71,178609.0,28.6452,28.6631,28.5912,28.6152,178609.0
2018-12-26 14:10:00,47.71,47.72,47.52,47.56,320391.0,28.6152,28.6212,28.5012,28.5252,320391.0
2018-12-26 14:20:00,47.57,47.6,47.4,47.41,283983.0,28.5312,28.5492,28.4292,28.4352,283983.0
2018-12-26 14:30:00,47.42,47.59,47.41,47.48,150071.0,28.4412,28.5432,28.4352,28.4772,150071.0
2018-12-26 14:40:00,47.48,47.5,47.37,47.38,160473.0,28.4772,28.4892,28.4112,28.4172,160473.0
2018-12-26 14:50:00,47.38,47.56,47.37,47.55,199567.0,28.4172,28.5252,28.4112,28.5192,199567.0
2018-12-26 15:00:00,47.55,47.62,47.5,47.6,155058.0,28.5192,28.5612,28.4892,28.5492,155058.0
2018-12-26 15:10:00,47.6,47.66,47.54,47.54,197530.0,28.5492,28.5852,28.5132,28.5132,197530.0
2018-12-26 15:20:00,47.55,47.77,47.54,47.74,282282.0,28.5192,28.6511,28.5132,28.6332,282282.0
2018-12-26 15:30:00,47.73,48.03,47.73,48.03,337309.0,28.6272,28.8071,28.6272,28.8071,337309.0
2018-12-26 15:40:00,48.03,48.23,47.95,48.06,444756.0,28.8071,28.927,28.7591,28.8251,444756.0
2018-12-26 15:50:00,48.07,48.43,48.05,48.42,1040284.0,28.8311,29.047,28.8191,29.041,1040284.0
2018-12-27 09:30:00,48.08,48.16,47.73,47.83,472502.0,28.8371,28.8851,28.6272,28.6871,472502.0
2018-12-27 09:40:00,47.83,48.0,47.77,47.94,245282.0,28.6871,28.7891,28.6511,28.7531,245282.0
2018-12-27 09:50:00,47.95,47.95,47.6,47.64,254960.0,28.7591,28.7591,28.5492,28.5732,254960.0
2018-12-27 10:00:00,47.65,47.8,47.45,47.62,284053.0,28.5792,28.6691,28.4592,28.5612,284053.0
2018-12-27 10:10:00,47.63,47.69,47.43,47.57,196730.0,28.5672,28.6032,28.4472,28.5312,196730.0
2018-12-27 10:20:00,47.57,47.67,47.49,47.57,191948.0,28.5312,28.5912,28.4832,28.5312,191948.0
2018-12-27 10:30:00,47.57,47.8,47.44,47.71,224070.0,28.5312,28.6691,28.4532,28.6152,224070.0
2018-12-27 10:40:00,47.7,48.0,47.68,47.87,298316.0,28.6092,28.7891,28.5972,28.7111,298316.0
2018-12-27 10:50:00,47.87,47.89,47.74,47.79,181923.0,28.7111,28.7231,28.6332,28.6631,181923.0
2018-12-27 11:00:00,47.79,47.89,47.72,47.89,158021.0,28.6631,28.7231,28.6212,28.7231,158021.0
2018-12-27 11:10:00,47.89,47.91,47.75,47.86,200423.0,28.7231,28.7351,28.6392,28.7051,200423.0
2018-12-27 11:20:00,47.85,48.07,47.82,48.01,267542.0,28.6991,28.8311,28.6811,28.7951,267542.0
2018-12-27 11:30:00,48.0,48.17,47.98,47.98,196492.0,28.7891,28.8911,28.7771,28.7771,196492.0
2018-12-27 11:40:00,47.98,47.98,47.76,47.79,199255.0,28.7771,28.7771,28.6452,28.6631,199255.0
2018-12-27 11:50:00,47.79,47.96,47.78,47.92,155692.0,28.6631,28.7651,28.6571,28.7411,155692.0
2018-12-27 12:00:00,47.91,47.92,47.75,47.81,187482.0,28.7351,28.7411,28.6392,28.6751,187482.0
2018-12-27 12:10:00,47.82,47.87,47.78,47.81,116702.0,28.6811,28.7111,28.6571,28.6751,116702.0
2018-12-27 12:20:00,47.81,47.86,47.63,47.63,264219.0,28.6751,28.7051,28.5672,28.5672,264219.0
2018-12-27 12:30:00,47.62,47.66,47.45,47.6,235262.0,28.5612,28.5852,28.4592,28.5492,235262.0
2018-12-27 12:40:00,47.59,47.63,47.48,47.59,176936.0,28.5432,28.5672,28.4772,28.5432,176936.0
2018-12-27 12:50:00,47.58,47.59,47.42,47.57,162757.0,28.5372,28.5432,28.4412,28.5312,162757.0
2018-12-27 13:00:00,47.56,47.65,47.49,47.61,118167.0,28.5252,28.5792,28.4832,28.5552,118167.0
2018-12-27 13:10:00,47.62,47.75,47.6,47.66,98736.0,28.5612,28.6392,28.5492,28.5852,98736.0
2018-12-27 13:20:00,47.66,47.67,47.56,47.58,148983.0,28.5852,28.5912,28.5252,28.5372,148983.0
2018-12-27 13:30:00,47.58,47.66,47.55,47.57,102353.0,28.5372,28.5852,28.5192,28.5312,102353.0
2018-12-27 13:40:00,47.56,47.62,47.43,47.46,115313.0,28.5252,28.5612,28.4472,28.4652,115313.0
2018-12-27 13:50:00,47.45,47.49,47.38,47.43,177058.0,28.4592,28.4832,28.4172,28.4472,177058.0
2018-12-27 14:00:00,47.43,47.44,47.28,47.28,208422.0,28.4472,28.4532,28.3573,28.3573,208422.0
2018-12-27 14:10:00,47.27,47.32,47.19,47.3,200599.0,28.3513,28.3813,28.3033,28.3693,200599.0
2018-12-27 14:20:00,47.29,47.31,47.17,47.25,195489.0,28.3633,28.3753,28.2913,28.3393,195489.0
2018-12-27 14:30:00,47.25,47.33,47.2,47.31,221355.0,28.3393,28.3872,28.3093,28.3753,221355.0
2018-12-27 14:40:00,47.31,47.51,47.19,47.48,301197.0,28.3753,28.4952,28.3033,28.4772,301197.0
2018-12-27 14:50:00,47.48,47.65,47.46,47.61,189761.0,28.4772,28.5792,28.4652,28.5552,189761.0
2018-12-27 15:00:00,47.62,47.66,47.45,47.6,224125.0,28.5612,28.5852,28.4592,28.5492,224125.0
2018-12-27 15:10:00,47.6,47.82,47.55,47.76,243948.0,28.5492,28.6811,28.5192,28.6452,243948.0
2018-12-27 15:20:00,47.76,48.22,47.75,48.19,395371.0,28.6452,28.921,28.6392,28.9031,395371.0
2018-12-27 15:30:00,48.19,48.41,48.07,48.34,320378.0,28.9031,29.035,28.8311,28.993,320378.0
2018-12-27 15:40:00,48.35,48.67,48.35,48.46,530341.0,28.999,29.1909,28.999,29.065,530341.0
2018-12-27 15:50:00,48.47,48.71,48.26,48.7,888478.0,29.071,29.2149,28.945,29.2089,888478.0
2018-12-28 09:30:00,49.4,49.57,49.0,49.36,603563.0,29.6288,29.7307,29.3889,29.6048,603563.0
2018-12-28 09:40:00,49.37,49.44,49.19,49.32,278919.0,29.6108,29.6528,29.5028,29.5808,278919.0
2018-12-28 09:50:00,49.32,49.41,49.28,49.32,353531.0,29.5808,29.6348,29.5568,29.5808,353531.0
2018-12-28 10:00:00,49.33,49.36,49.16,49.18,305921.0,29.5868,29.6048,29.4848,29.4968,305921.0
2018-12-28 10:10:00,49.19,49.31,49.11,49.21,295142.0,29.5028,29.5748,29.4548,29.5148,295142.0
2018-12-28 10:20:00,49.22,49.32,49.14,49.21,264525.0,29.5208,29.5808,29.4728,29.5148,264525.0
2018-12-28 10:30:00,49.2,49.26,48.79,48.84,295949.0,29.5088,29.5448,29.2629,29.2929,295949.0
2018-12-28 10:40:00,48.84,49.01,48.83,48.94,217100.0,29.2929,29.3949,29.2869,29.3529,217100.0
2018-12-28 10:50:00,48.95,49.03,48.91,48.95,201005.0,29.3589,29.4069,29.3349,29.3589,201005.0
2018-12-28 11:00:00,48.96,49.01,48.82,48.92,496245.0,29.3649,29.3949,29.2809,29.3409,496245.0
2018-12-28 11:10:00,48.93,48.95,48.7,48.7,304645.0,29.3469,29.3589,29.2089,29.2089,304645.0
2018-12-28 11:20:00,48.7,48.88,48.65,48.83,169419.0,29.2089,29.3169,29.1789,29.2869,169419.0
2018-12-28 11:30:00,48.83,48.91,48.79,48.9,167817.0,29.2869,29.3349,29.2629,29.3289,167817.0
2018-12-28 11:40:00,48.89,48.93,48.7,48.76,165621.0,29.3229,29.3469,29.2089,29.2449,165621.0
2018-12-28 11:50:00,48.76,49.05,48.75,49.01,239019.0,29.2449,29.4189,29.2389,29.3949,239019.0
2018-12-28 12:00:00,49.01,49.3,49.01,49.29,225047.0,29.3949,29.5688,29.3949,29.5628,225047.0
2018-12-28 12:10:00,49.3,49.31,49.06,49.1,209405.0,29.5688,29.5748,29.4249,29.4488,209405.0
2018-12-28 12:20:00,49.09,49.2,49.08,49.16,199908.0,29.4428,29.5088,29.4369,29.4848,199908.0
2018-12-28 12:30:00,49.16,49.25,49.07,49.14,195989.0,29.4848,29.5388,29.4309,29.4728,195989.0
2018-12-28 12:40:00,49.14,49.18,48.98,48.99,165461.0,29.4728,29.4968,29.3769,29.3829,165461.0
2018-12-28 12:50:00,48.99,49.0,48.77,48.8,156396.0,29.3829,29.3889,29.2509,29.2689,156396.0
2018-12-28 13:00:00,48.79,48.85,48.69,48.85,139446.0,29.2629,29.2989,29.2029,29.2989,139446.0
2018-12-28 13:10:00,48.85,48.87,48.76,48.77,113945.0,29.2989,29.3109,29.2449,29.2509,113945.0
2018-12-28 13:20:00,48.77,48.79,48.64,48.66,177122.0,29.2509,29.2629,29.173,29.1849,177122.0
2018-12-28 13:30:00,48.66,48.73,48.6,48.73,153087.0,29.1849,29.2269,29.149,29.2269,153087.0
2018-12-28 13:40:00,48.73,48.84,48.67,48.82,166145.0,29.2269,29.2929,29.1909,29.2809,166145.0
2018-12-28 13:50:00,48.83,48.92,48.8,48.82,97018.0,29.2869,29.3409,29.2689,29.2809,97018.0
2018-12-28 14:00:00,48.83,49.06,48.82,49.05,156017.0,29.2869,29.4249,29.2809,29.4189,156017.0
2018-12-28 14:10:00,49.04,49.31,49.02,49.15,156701.0,29.4129,29.5748,29.4009,29.4788,156701.0
2018-12-28 14:20:00,49.15,49.21,49.02,49.03,197481.0,29.4788,29.5148,29.4009,29.4069,197481.0
2018-12-28 14:30:00,49.04,49.25,49.02,49.24,176135.0,29.4129,29.5388,29.4009,29.5328,176135.0
2018-12-28 14:40:00,49.23,49.32,49.18,49.3,121798.0,29.5268,29.5808,29.4968,29.5688,121798.0
2018-12-28 14:50:00,49.29,49.42,49.27,49.37,166479.0,29.5628,29.6408,29.5508,29.6108,166479.0
2018-12-28 15:00:00,49.38,49.43,49.1,49.13,181897.0,29.6168,29.6468,29.4488,29.4668,181897.0
2018-12-28 15:10:00,49.12,49.21,48.96,48.98,250390.0,29.4608,29.5148,29.3649,29.3769,250390.0
2018-12-28 15:20:00,48.97,49.01,48.73,48.84,231246.0,29.3709,29.3949,29.2269,29.2929,231246.0
2018-12-28 15:30:00,48.82,48.85,48.7,48.71,295344.0,29.2809,29.2989,29.2089,29.2149,295344.0
2018-12-28 15:40:00,48.71,48.81,48.65,48.77,341973.0,29.2149,29.2749,29.1789,29.2509,341973.0
2018-12-28 15:50:00,48.77,48.98,48.72,48.89,645405.0,29.2509,29.3769,29.2209,29.3229,645405.0
2018-12-31 09:30:00,49.07,49.08,48.7,48.74,358636.0,29.4309,29.4369,29.2089,29.2329,358636.0
2018-12-31 09:40:00,48.73,48.78,48.61,48.74,165180.0,29.2269,29.2569,29.155,29.2329,165180.0
2018-12-31 09:50:00,48.75,48.9,48.74,48.78,188873.0,29.2389,29.3289,29.2329,29.2569,188873.0
2018-12-31 10:00:00,48.78,48.91,48.76,48.84,167963.0,29.2569,29.3349,29.2449,29.2929,167963.0
2018-12-31 10:10:00,48.85,48.87,48.6,48.77,228530.0,29.2989,29.3109,29.149,29.2509,228530.0
2018-12-31 10:20:00,48.77,48.92,48.75,48.8,153464.0,29.2509,29.3409,29.2389,29.2689,153464.0
2018-12-31 10:30:00,48.8,48.95,48.78,48.93,174325.0,29.2689,29.3589,29.2569,29.3469,174325.0
2018-12-31 10:40:00,48.93,48.94,48.77,48.88,185503.0,29.3469,29.3529,29.2509,29.3169,185503.0
2018-12-31 10:50:00,48.88,48.89,48.72,48.77,137556.0,29.3169,29.3229,29.2209,29.2509,137556.0
2018-12-31 11:00:00,48.77,48.9,48.73,48.74,202096.0,29.2509,29.3289,29.2269,29.2329,202096.0
2018-12-31 11:10:00,48.74,48.75,48.67,48.72,110476.0,29.2329,29.2389,29.1909,29.2209,110476.0
2018-12-31 11:20:00,48.72,48.81,48.65,48.79,156302.0,29.2209,29.2749,29.1789,29.2629,156302.0
2018-12-31 11:30:00,48.79,48.8,48.6,48.77,156745.0,29.2629,29.2689,29.149,29.2509,156745.0
2018-12-31 11:40:00,48.76,48.8,48.64,48.79,128650.0,29.2449,29.2689,29.173,29.2629,128650.0
2018-12-31 11:50:00,48.79,48.85,48.74,48.84,125771.0,29.2629,29.2989,29.2329,29.2929,125771.0
2018-12-31 12:00:00,48.84,48.84,48.7,48.73,98766.0,29.2929,29.2929,29.2089,29.2269,98766.0
2018-12-31 12:10:00,48.74,48.74,48.64,48.67,148999.0,29.2329,29.2329,29.173,29.1909,148999.0
2018-12-31 12:20:00,48.67,48.83,48.66,48.83,91209.0,29.1909,29.2869,29.1849,29.2869,91209.0
2018-12-31 12:30:00,48.83,48.91,48.82,48.88,115938.0,29.2869,29.3349,29.2809,29.3169,115938.0
2018-12-31 12:40:00,48.88,48.89,48.81,48.86,132368.0,29.3169,29.3229,29.2749,29.3049,132368.0
2018-12-31 12:50:00,48.87,48.91,48.83,48.91,138447.0,29.3109,29.3349,29.2869,29.3349,138447.0
2018-12-31 13:00:00,48.91,49.02,48.9,48.97,130118.0,29.3349,29.4009,29.3289,29.3709,130118.0
2018-12-31 13:10:00,48.96,49.04,48.93,49.0,125570.0,29.3649,29.4129,29.3469,29.3889,125570.0
2018-12-31 13:20:00,48.99,49.1,48.94,49.07,90761.0,29.3829,29.4488,29.3529,29.4309,90761.0
2018-12-31 13:30:00,49.08,49.15,49.04,49.08,133841.0,29.4369,29.4788,29.4129,29.4369,133841.0
2018-12-31 13:40:00,49.08,49.1,48.99,49.05,131819.0,29.4369,29.4488,29.3829,29.4189,131819.0
2018-12-31 13:50:00,49.05,49.1,48.97,49.0,114141.0,29.4189,29.4488,29.3709,29.3889,114141.0
2018-12-31 14:00:00,49.0,49.06,48.89,49.05,177389.0,29.3889,29.4249,29.3229,29.4189,177389.0
2018-12-31 14:10:00,49.05,49.06,48.86,48.95,181616.0,29.4189,29.4249,29.3049,29.3589,181616.0
2018-12-31 14:20:00,48.95,48.95,48.69,48.72,158697.0,29.3589,29.3589,29.2029,29.2209,158697.0
2018-12-31 14:30:00,48.72,48.79,48.67,48.77,200062.0,29.2209,29.2629,29.1909,29.2509,200062.0
2018-12-31 14:40:00,48.79,48.96,48.75,48.95,129094.0,29.2629,29.3649,29.2389,29.3589,129094.0
2018-12-31 14:50:00,48.95,49.08,48.94,48.95,209323.0,29.3589,29.4369,29.3529,29.3589,209323.0
2018-12-31 15:00:00,48.95,49.08,48.94,48.99,184130.0,29.3589,29.4369,29.3529,29.3829,184130.0
2018-12-31 15:10:00,48.99,49.04,48.91,48.99,205018.0,29.3829,29.4129,29.3349,29.3829,205018.0
2018-12-31 15:20:00,48.99,49.08,48.92,49.05,184944.0,29.3829,29.4369,29.3409,29.4189,184944.0
2018-12-31 15:30:00,49.06,49.24,49.04,49.22,216049.0,29.4249,29.5328,29.4129,29.5208,216049.0
2018-12-31 15:40:00,49.21,49.33,49.16,49.17,294169.0,29.5148,29.5868,29.4848,29.4908,294169.0
2018-12-31 15:50:00,49.18,49.39,49.08,49.39,848191.0,29.4968,29.6228,29.4369,29.6228,848191.0
2019-01-02 09:30:00,48.91,49.15,48.14,48.54,539202.0,29.3349,29.4788,28.8731,29.113,539202.0
2019-01-02 09:40:00,48.57,48.84,48.46,48.61,240766.0,29.131,29.2929,29.065,29.155,240766.0
2019-01-02 09:50:00,48.61,48.73,48.43,48.52,198852.0,29.155,29.2269,29.047,29.101,198852.0
2019-01-02 10:00:00,48.53,48.65,48.41,48.63,279083.0,29.107,29.1789,29.035,29.167,279083.0
2019-01-02 10:10:00,48.62,48.62,48.34,48.36,233184.0,29.161,29.161,28.993,29.005,233184.0
2019-01-02 10:20:00,48.37,48.4,48.08,48.1,248392.0,29.011,29.029,28.8371,28.8491,248392.0
2019-01-02 10:30:00,48.11,48.17,47.94,47.97,321910.0,28.8551,28.8911,28.7531,28.7711,321910.0
2019-01-02 10:40:00,47.96,48.33,47.96,48.19,186460.0,28.7651,28.987,28.7651,28.9031,186460.0
2019-01-02 10:50:00,48.18,48.36,48.16,48.32,136515.0,28.8971,29.005,28.8851,28.981,136515.0
2019-01-02 11:00:00,48.33,48.58,48.27,48.51,269513.0,28.987,29.137,28.951,29.095,269513.0
2019-01-02 11:10:00,48.51,48.77,48.49,48.75,161634.0,29.095,29.2509,29.083,29.2389,161634.0
2019-01-02 11:20:00,48.75,48.83,48.62,48.66,197594.0,29.2389,29.2869,29.161,29.1849,197594.0
2019-01-02 11:30:00,48.66,48.68,48.55,48.66,211391.0,29.1849,29.1969,29.119,29.1849,211391.0
2019-01-02 11:40:00,48.66,48.95,48.66,48.92,134362.0,29.1849,29.3589,29.1849,29.3409,134362.0
2019-01-02 11:50:00,48.91,49.03,48.84,48.91,402434.0,29.3349,29.4069,29.2929,29.3349,402434.0
2019-01-02 12:00:00,48.91,48.97,48.84,48.9,164273.0,29.3349,29.3709,29.2929,29.3289,164273.0
2019-01-02 12:10:00,48.9,48.91,48.8,48.91,125008.0,29.3289,29.3349,29.2689,29.3349,125008.0
2019-01-02 12:20:00,48.91,48.93,48.87,48.89,92452.0,29.3349,29.3469,29.3109,29.3229,92452.0
2019-01-02 12:30:00,48.89,49.03,48.88,49.02,178410.0,29.3229,29.4069,29.3169,29.4009,178410.0
2019-01-02 12:40:00,49.01,49.07,48.99,49.02,85838.0,29.3949,29.4309,29.3829,29.4009,85838.0
2019-01-02 12:50:00,49.0,49.16,49.0,49.14,129808.0,29.3889,29.4848,29.3889,29.4728,129808.0
2019-01-02 13:00:00,49.13,49.22,49.03,49.22,104847.0,29.4668,29.5208,29.4069,29.5208,104847.0
2019-01-02 13:10:00,49.21,49.25,49.15,49.18,82292.0,29.5148,29.5388,29.4788,29.4968,82292.0
2019-01-02 13:20:00,49.19,49.3,49.17,49.28,88869.0,29.5028,29.5688,29.4908,29.5568,88869.0
2019-01-02 13:30:00,49.27,49.32,49.19,49.23,68230.0,29.5508,29.5808,29.5028,29.5268,68230.0
2019-01-02 13:40:00,49.24,49.29,49.23,49.26,50798.0,29.5328,29.5628,29.5268,29.5448,50798.0
2019-01-02 13:50:00,49.26,49.39,49.2,49.39,98825.0,29.5448,29.6228,29.5088,29.6228,98825.0
2019-01-02 14:00:00,49.38,49.38,49.22,49.35,237230.0,29.6168,29.6168,29.5208,29.5988,237230.0
2019-01-02 14:10:00,49.36,49.37,49.26,49.35,153812.0,29.6048,29.6108,29.5448,29.5988,153812.0
2019-01-02 14:20:00,49.36,49.51,49.35,49.51,208550.0,29.6048,29.6948,29.5988,29.6948,208550.0
2019-01-02 14:30:00,49.51,49.52,49.47,49.49,216874.0,29.6948,29.7008,29.6708,29.6828,216874.0
2019-01-02 14:40:00,49.5,49.51,49.41,49.49,152815.0,29.6888,29.6948,29.6348,29.6828,152815.0
2019-01-02 14:50:00,49.49,49.49,49.33,49.33,192254.0,29.6828,29.6828,29.5868,29.5868,192254.0
2019-01-02 15:00:00,49.32,49.44,49.23,49.27,169827.0,29.5808,29.6528,29.5268,29.5508,169827.0
2019-01-02 15:10:00,49.27,49.32,49.15,49.18,145196.0,29.5508,29.5808,29.4788,29.4968,145196.0
2019-01-02 15:20:00,49.18,49.24,49.1,49.16,244496.0,29.4968,29.5328,29.4488,29.4848,244496.0
2019-01-02 15:30:00,49.15,49.16,48.96,48.96,218794.0,29.4788,29.4848,29.3649,29.3649,218794.0
2019-01-02 15:40:00,48.96,49.09,48.93,49.03,201503.0,29.3649,29.4428,29.3469,29.4069,201503.0
2019-01-02 15:50:00,49.03,49.37,49.02,49.3,724441.0,29.4069,29.6108,29.4009,29.5688,724441.0
2019-01-03 09:30:00,48.8,49.0,48.67,48.93,698166.0,29.2689,29.3889,29.1909,29.3469,698166.0
2019-01-03 09:40:00,48.93,49.16,48.89,49.11,272499.0,29.3469,29.4848,29.3229,29.4548,272499.0
2019-01-03 09:50:00,49.12,49.25,49.05,49.24,225946.0,29.4608,29.5388,29.4189,29.5328,225946.0
2019-01-03 10:00:00,49.23,49.26,49.04,49.16,239878.0,29.5268,29.5448,29.4129,29.4848,239878.0
2019-01-03 10:10:00,49.17,49.21,48.96,49.13,300669.0,29.4908,29.5148,29.3649,29.4668,300669.0
2019-01-03 10:20:00,49.12,49.24,49.09,49.2,305096.0,29.4608,29.5328,29.4428,29.5088,305096.0
2019-01-03 10:30:00,49.2,49.25,49.06,49.09,194578.0,29.5088,29.5388,29.4249,29.4428,194578.0
2019-01-03 10:40:00,49.08,49.15,48.86,48.91,167791.0,29.4369,29.4788,29.3049,29.3349,167791.0
2019-01-03 10:50:00,48.91,49.01,48.88,48.96,185723.0,29.3349,29.3949,29.3169,29.3649,185723.0
2019-01-03 11:00:00,48.97,49.0,48.85,48.87,294614.0,29.3709,29.3889,29.2989,29.3109,294614.0
2019-01-03 11:10:00,48.87,49.01,48.84,48.87,203450.0,29.3109,29.3949,29.2929,29.3109,203450.0
2019-01-03 11:20:00,48.87,49.06,48.87,49.05,275933.0,29.3109,29.4249,29.3109,29.4189,275933.0
2019-01-03 11:30:00,49.05,49.32,48.99,49.31,244683.0,29.4189,29.5808,29.3829,29.5748,244683.0
2019-01-03 11:40:00,49.3,49.5,49.3,49.4,159171.0,29.5688,29.6888,29.5688,29.6288,159171.0
2019-01-03 11:50:00,49.4,49.43,49.21,49.25,107882.0,29.6288,29.6468,29.5148,29.5388,107882.0
2019-01-03 12:00:00,49.24,49.24,49.04,49.08,139772.0,29.5328,29.5328,29.4129,29.4369,139772.0
2019-01-03 12:10:00,49.07,49.3,49.06,49.16,88426.0,29.4309,29.5688,29.4249,29.4848,88426.0
2019-01-03 12:20:00,49.15,49.23,49.1,49.13,76958.0,29.4788,29.5268,29.4488,29.4668,76958.0
2019-01-03 12:30:00,49.13,49.24,49.0,49.02,78945.0,29.4668,29.5328,29.3889,29.4009,78945.0
2019-01-03 12:40:00,49.05,49.18,48.99,49.14,90456.0,29.4189,29.4968,29.3829,29.4728,90456.0
2019-01-03 12:50:00,49.14,49.31,49.13,49.28,98172.0,29.4728,29.5748,29.4668,29.5568,98172.0
2019-01-03 13:00:00,49.27,49.3,49.11,49.11,157993.0,29.5508,29.5688,29.4548,29.4548,157993.0
2019-01-03 13:10:00,49.11,49.21,48.89,48.97,168412.0,29.4548,29.5148,29.3229,29.3709,168412.0
2019-01-03 13:20:00,48.97,49.09,48.96,49.07,78027.0,29.3709,29.4428,29.3649,29.4309,78027.0
2019-01-03 13:30:00,49.06,49.16,48.99,49.13,98320.0,29.4249,29.4848,29.3829,29.4668,98320.0
2019-01-03 13:40:00,49.13,49.19,49.06,49.08,112373.0,29.4668,29.5028,29.4249,29.4369,112373.0
2019-01-03 13:50:00,49.07,49.09,48.94,49.03,182005.0,29.4309,29.4428,29.3529,29.4069,182005.0
2019-01-03 14:00:00,49.02,49.16,49.02,49.12,186950.0,29.4009,29.4848,29.4009,29.4608,186950.0
2019-01-03 14:10:00,49.12,49.14,48.98,49.07,122470.0,29.4608,29.4728,29.3769,29.4309,122470.0
2019-01-03 14:20:00,49.07,49.17,49.02,49.15,135264.0,29.4309,29.4908,29.4009,29.4788,135264.0
2019-01-03 14:30:00,49.17,49.21,49.05,49.21,158251.0,29.4908,29.5148,29.4189,29.5148,158251.0
2019-01-03 14:40:00,49.2,49.26,49.13,49.14,168466.0,29.5088,29.5448,29.4668,29.4728,168466.0
2019-01-03 14:50:00,49.13,49.14,48.97,49.11,152972.0,29.4668,29.4728,29.3709,29.4548,152972.0
2019-01-03 15:00:00,49.11,49.16,49.07,49.16,149061.0,29.4548,29.4848,29.4309,29.4848,149061.0
2019-01-03 15:10:00,49.15,49.16,49.05,49.12,143218.0,29.4788,29.4848,29.4189,29.4608,143218.0
2019-01-03 15:20:00,49.11,49.15,49.06,49.11,162495.0,29.4548,29.4788,29.4249,29.4548,162495.0
2019-01-03 15:30:00,49.11,49.2,49.03,49.05,196119.0,29.4548,29.5088,29.4069,29.4189,196119.0
2019-01-03 15:40:00,49.04,49.14,49.03,49.04,321277.0,29.4129,29.4728,29.4069,29.4129,321277.0
2019-01-03 15:50:00,49.04,49.1,48.95,49.05,964176.0,29.4129,29.4488,29.3589,29.4189,964176.0
2019-01-04 09:30:00,49.49,49.57,49.38,49.46,295770.0,29.6828,29.7307,29.6168,29.6648,295770.0
2019-01-04 09:40:00,49.46,49.54,49.35,49.49,155190.0,29.6648,29.7127,29.5988,29.6828,155190.0
2019-01-04 09:50:00,49.5,49.7,49.42,49.68,659313.0,29.6888,29.8087,29.6408,29.7967,659313.0
2019-01-04 10:00:00,49.67,49.7,49.55,49.62,923021.0,29.7907,29.8087,29.7187,29.7607,923021.0
2019-01-04 10:10:00,49.62,49.74,49.59,49.68,197976.0,29.7607,29.8327,29.7427,29.7967,197976.0
2019-01-04 10:20:00,49.69,49.88,49.6,49.82,301977.0,29.8027,29.9167,29.7487,29.8807,301977.0
2019-01-04 10:30:00,49.83,49.86,49.7,49.72,268410.0,29.8867,29.9047,29.8087,29.8207,268410.0
2019-01-04 10:40:00,49.73,49.77,49.53,49.55,188439.0,29.8267,29.8507,29.7067,29.7187,188439.0
2019-01-04 10:50:00,49.56,49.74,49.56,49.74,129604.0,29.7247,29.8327,29.7247,29.8327,129604.0
2019-01-04 11:00:00,49.75,49.84,49.69,49.76,210281.0,29.8387,29.8927,29.8027,29.8447,210281.0
2019-01-04 11:10:00,49.76,49.8,49.57,49.57,113081.0,29.8447,29.8687,29.7307,29.7307,113081.0
2019-01-04 11:20:00,49.57,49.59,49.42,49.47,165583.0,29.7307,29.7427,29.6408,29.6708,165583.0
2019-01-04 11:30:00,49.47,49.57,49.37,49.43,242213.0,29.6708,29.7307,29.6108,29.6468,242213.0
2019-01-04 11:40:00,49.43,49.62,49.42,49.58,120447.0,29.6468,29.7607,29.6408,29.7367,120447.0
2019-01-04 11:50:00,49.58,49.62,49.49,49.52,152236.0,29.7367,29.7607,29.6828,29.7008,152236.0
2019-01-04 12:00:00,49.52,49.53,49.38,49.52,94278.0,29.7008,29.7067,29.6168,29.7008,94278.0
2019-01-04 12:10:00,49.53,49.64,49.49,49.64,115972.0,29.7067,29.7727,29.6828,29.7727,115972.0
2019-01-04 12:20:00,49.64,49.74,49.63,49.7,124929.0,29.7727,29.8327,29.7667,29.8087,124929.0
2019-01-04 12:30:00,49.7,49.7,49.61,49.68,113960.0,29.8087,29.8087,29.7547,29.7967,113960.0
2019-01-04 12:40:00,49.68,49.75,49.62,49.63,94195.0,29.7967,29.8387,29.7607,29.7667,94195.0
2019-01-04 12:50:00,49.63,49.69,49.61,49.66,129499.0,29.7667,29.8027,29.7547,29.7847,129499.0
2019-01-04 13:00:00,49.67,49.77,49.67,49.76,106046.0,29.7907,29.8507,29.7907,29.8447,106046.0
2019-01-04 13:10:00,49.75,49.79,49.67,49.79,94104.0,29.8387,29.8627,29.7907,29.8627,94104.0
2019-01-04 13:20:00,49.79,49.85,49.74,49.78,154186.0,29.8627,29.8987,29.8327,29.8567,154186.0
2019-01-04 13:30:00,49.78,49.87,49.66,49.67,134608.0,29.8567,29.9107,29.7847,29.7907,134608.0
2019-01-04 13:40:00,49.67,49.77,49.63,49.76,108905.0,29.7907,29.8507,29.7667,29.8447,108905.0
2019-01-04 13:50:00,49.77,49.82,49.7,49.75,103574.0,29.8507,29.8807,29.8087,29.8387,103574.0
2019-01-04 14:00:00,49.77,49.78,49.67,49.72,117535.0,29.8507,29.8567,29.7907,29.8207,117535.0
2019-01-04 14:10:00,49.73,49.82,49.72,49.79,104673.0,29.8267,29.8807,29.8207,29.8627,104673.0
2019-01-04 14:20:00,49.79,49.96,49.78,49.94,164874.0,29.8627,29.9647,29.8567,29.9527,164874.0
2019-01-04 14:30:00,49.94,50.03,49.85,50.03,153931.0,29.9527,30.0066,29.8987,30.0066,153931.0
2019-01-04 14:40:00,50.03,50.12,49.92,49.97,156941.0,30.0066,30.0606,29.9407,29.9706,156941.0
2019-01-04 14:50:00,49.97,49.97,49.86,49.91,126897.0,29.9706,29.9706,29.9047,29.9347,126897.0
2019-01-04 15:00:00,49.9,50.06,49.9,49.97,139195.0,29.9287,30.0246,29.9287,29.9706,139195.0
2019-01-04 15:10:00,49.97,50.08,49.93,50.08,179393.0,29.9706,30.0366,29.9467,30.0366,179393.0
2019-01-04 15:20:00,50.08,50.08,49.94,49.99,169590.0,30.0366,30.0366,29.9527,29.9826,169590.0
2019-01-04 15:30:00,49.99,50.09,49.96,50.07,308367.0,29.9826,30.0426,29.9647,30.0306,308367.0
2019-01-04 15:40:00,50.07,50.21,50.07,50.14,342774.0,30.0306,30.1146,30.0306,30.0726,342774.0
2019-01-04 15:50:00,50.14,50.31,50.05,50.3,779467.0,30.0726,30.1746,30.0186,30.1686,779467.0
2019-01-07 09:30:00,49.68,49.69,48.86,48.93,577794.0,29.7967,29.8027,29.3049,29.3469,577794.0
2019-01-07 09:40:00,48.95,48.98,48.58,48.67,403945.0,29.3589,29.3769,29.137,29.1909,403945.0
2019-01-07 09:50:00,48.67,48.78,48.58,48.66,380615.0,29.1909,29.2569,29.137,29.1849,380615.0
2019-01-07 10:00:00,48.65,48.88,48.64,48.73,294894.0,29.1789,29.3169,29.173,29.2269,294894.0
2019-01-07 10:10:00,48.73,48.79,48.65,48.72,216140.0,29.2269,29.2629,29.1789,29.2209,216140.0
2019-01-07 10:20:00,48.71,48.72,48.52,48.66,311241.0,29.2149,29.2209,29.101,29.1849,311241.0
2019-01-07 10:30:00,48.66,48.85,48.63,48.73,218477.0,29.1849,29.2989,29.167,29.2269,218477.0
2019-01-07 10:40:00,48.72,48.83,48.64,48.73,261021.0,29.2209,29.2869,29.173,29.2269,261021.0
2019-01-07 10:50:00,48.74,48.76,48.55,48.58,149212.0,29.2329,29.2449,29.119,29.137,149212.0
2019-01-07 11:00:00,48.57,48.73,48.56,48.69,201870.0,29.131,29.2269,29.125,29.2029,201870.0
2019-01-07 11:10:00,48.68,48.86,48.67,48.86,143372.0,29.1969,29.3049,29.1909,29.3049,143372.0
2019-01-07 11:20:00,48.86,49.03,48.83,49.03,247398.0,29.3049,29.4069,29.2869,29.4069,247398.0
2019-01-07 11:30:00,49.03,49.12,48.93,49.07,160122.0,29.4069,29.4608,29.3469,29.4309,160122.0
2019-01-07 11:40:00,49.09,49.18,49.02,49.03,231029.0,29.4428,29.4968,29.4009,29.4069,231029.0
2019-01-07 11:50:00,49.03,49.09,49.02,49.09,166216.0,29.4069,29.4428,29.4009,29.4428,166216.0
2019-01-07 12:00:00,49.09,49.13,48.98,49.11,151814.0,29.4428,29.4668,29.3769,29.4548,151814.0
2019-01-07 12:10:00,49.11,49.24,49.1,49.2,157474.0,29.4548,29.5328,29.4488,29.5088,157474.0
2019-01-07 12:20:00,49.19,49.49,49.18,49.41,215231.0,29.5028,29.6828,29.4968,29.6348,215231.0
2019-01-07 12:30:00,49.41,49.42,49.3,49.39,202447.0,29.6348,29.6408,29.5688,29.6228,202447.0
2019-01-07 12:40:00,49.39,49.54,49.34,49.51,194982.0,29.6228,29.7127,29.5928,29.6948,194982.0
2019-01-07 12:50:00,49.51,49.54,49.33,49.46,151638.0,29.6948,29.7127,29.5868,29.6648,151638.0
2019-01-07 13:00:00,49.46,49.55,49.45,49.47,75168.0,29.6648,29.7187,29.6588,29.6708,75168.0
2019-01-07 13:10:00,49.47,49.61,49.47,49.49,112081.0,29.6708,29.7547,29.6708,29.6828,112081.0
2019-01-07 13:20:00,49.49,49.56,49.4,49.48,169386.0,29.6828,29.7247,29.6288,29.6768,169386.0
2019-01-07 13:30:00,49.48,49.51,49.42,49.43,163549.0,29.6768,29.6948,29.6408,29.6468,163549.0
2019-01-07 13:40:00,49.44,49.46,49.3,49.33,128696.0,29.6528,29.6648,29.5688,29.5868,128696.0
2019-01-07 13:50:00,49.33,49.35,49.26,49.31,113079.0,29.5868,29.5988,29.5448,29.5748,113079.0
2019-01-07 14:00:00,49.3,49.38,49.28,49.32,128803.0,29.5688,29.6168,29.5568,29.5808,128803.0
2019-01-07 14:10:00,49.31,49.33,49.27,49.31,198990.0,29.5748,29.5868,29.5508,29.5748,198990.0
2019-01-07 14:20:00,49.3,49.47,49.28,49.41,307835.0,29.5688,29.6708,29.5568,29.6348,307835.0
2019-01-07 14:30:00,49.4,49.45,49.36,49.43,165515.0,29.6288,29.6588,29.6048,29.6468,165515.0
2019-01-07 14:40:00,49.42,49.44,49.35,49.38,166504.0,29.6408,29.6528,29.5988,29.6168,166504.0
2019-01-07 14:50:00,49.39,49.39,49.21,49.21,132824.0,29.6228,29.6228,29.5148,29.5148,132824.0
2019-01-07 15:00:00,49.21,49.22,49.1,49.12,302865.0,29.5148,29.5208,29.4488,29.4608,302865.0
2019-01-07 15:10:00,49.11,49.2,49.05,49.1,226083.0,29.4548,29.5088,29.4189,29.4488,226083.0
2019-01-07 15:20:00,49.11,49.16,49.03,49.15,302234.0,29.4548,29.4848,29.4069,29.4788,302234.0
2019-01-07 15:30:00,49.16,49.17,49.05,49.09,377896.0,29.4848,29.4908,29.4189,29.4428,377896.0
2019-01-07 15:40:00,49.09,49.1,48.95,48.95,402034.0,29.4428,29.4488,29.3589,29.3589,402034.0
2019-01-07 15:50:00,48.95,48.96,48.74,48.79,1105991.0,29.3589,29.3649,29.2329,29.2629,1105991.0
2019-01-08 09:30:00,49.26,49.45,49.11,49.21,551309.0,29.5448,29.6588,29.4548,29.5148,551309.0
2019-01-08 09:40:00,49.21,49.34,49.15,49.23,379546.0,29.5148,29.5928,29.4788,29.5268,379546.0
2019-01-08 09:50:00,49.23,49.77,49.22,49.65,429584.0,29.5268,29.8507,29.5208,29.7787,429584.0
2019-01-08 10:00:00,49.64,49.87,49.61,49.82,353514.0,29.7727,29.9107,29.7547,29.8807,353514.0
2019-01-08 10:10:00,49.83,49.83,49.52,49.53,149611.0,29.8867,29.8867,29.7008,29.7067,149611.0
2019-01-08 10:20:00,49.53,49.56,49.44,49.51,199082.0,29.7067,29.7247,29.6528,29.6948,199082.0
2019-01-08 10:30:00,49.52,49.6,49.46,49.56,99997.0,29.7008,29.7487,29.6648,29.7247,99997.0
2019-01-08 10:40:00,49.56,49.59,49.4,49.42,114232.0,29.7247,29.7427,29.6288,29.6408,114232.0
2019-01-08 10:50:00,49.43,49.53,49.38,49.53,163542.0,29.6468,29.7067,29.6168,29.7067,163542.0
2019-01-08 11:00:00,49.54,49.63,49.51,49.63,238568.0,29.7127,29.7667,29.6948,29.7667,238568.0
2019-01-08 11:10:00,49.63,49.74,49.62,49.66,198728.0,29.7667,29.8327,29.7607,29.7847,198728.0
2019-01-08 11:20:00,49.65,49.67,49.57,49.59,162220.0,29.7787,29.7907,29.7307,29.7427,162220.0
2019-01-08 11:30:00,49.59,49.71,49.5,49.7,205285.0,29.7427,29.8147,29.6888,29.8087,205285.0
2019-01-08 11:40:00,49.7,49.76,49.62,49.69,206182.0,29.8087,29.8447,29.7607,29.8027,206182.0
2019-01-08 11:50:00,49.68,49.74,49.6,49.73,217132.0,29.7967,29.8327,29.7487,29.8267,217132.0
2019-01-08 12:00:00,49.73,49.75,49.63,49.64,113814.0,29.8267,29.8387,29.7667,29.7727,113814.0
2019-01-08 12:10:00,49.64,49.69,49.59,49.61,365395.0,29.7727,29.8027,29.7427,29.7547,365395.0
2019-01-08 12:20:00,49.61,49.65,49.59,49.62,82699.0,29.7547,29.7787,29.7427,29.7607,82699.0
2019-01-08 12:30:00,49.62,49.64,49.38,49.4,268668.0,29.7607,29.7727,29.6168,29.6288,268668.0
2019-01-08 12:40:00,49.39,49.52,49.27,49.29,229599.0,29.6228,29.7008,29.5508,29.5628,229599.0
2019-01-08 12:50:00,49.28,49.43,49.27,49.28,144249.0,29.5568,29.6468,29.5508,29.5568,144249.0
2019-01-08 13:00:00,49.29,49.39,49.27,49.34,96535.0,29.5628,29.6228,29.5508,29.5928,96535.0
2019-01-08 13:10:00,49.34,49.39,49.3,49.36,129437.0,29.5928,29.6228,29.5688,29.6048,129437.0
2019-01-08 13:20:00,49.37,49.39,49.3,49.33,128111.0,29.6108,29.6228,29.5688,29.5868,128111.0
2019-01-08 13:30:00,49.33,49.42,49.33,49.36,113898.0,29.5868,29.6408,29.5868,29.6048,113898.0
2019-01-08 13:40:00,49.37,49.4,49.3,49.38,110523.0,29.6108,29.6288,29.5688,29.6168,110523.0
2019-01-08 13:50:00,49.38,49.41,49.25,49.27,192039.0,29.6168,29.6348,29.5388,29.5508,192039.0
2019-01-08 14:00:00,49.28,49.29,49.18,49.19,172374.0,29.5568,29.5628,29.4968,29.5028,172374.0
2019-01-08 14:10:00,49.2,49.24,49.17,49.24,152642.0,29.5088,29.5328,29.4908,29.5328,152642.0
2019-01-08 14:20:00,49.23,49.24,49.11,49.12,218143.0,29.5268,29.5328,29.4548,29.4608,218143.0
2019-01-08 14:30:00,49.12,49.3,49.11,49.28,209345.0,29.4608,29.5688,29.4548,29.5568,209345.0
2019-01-08 14:40:00,49.28,49.3,49.24,49.29,161909.0,29.5568,29.5688,29.5328,29.5628,161909.0
2019-01-08 14:50:00,49.29,49.31,49.24,49.3,135447.0,29.5628,29.5748,29.5328,29.5688,135447.0
2019-01-08 15:00:00,49.3,49.34,49.27,49.33,125039.0,29.5688,29.5928,29.5508,29.5868,125039.0
2019-01-08 15:10:00,49.33,49.35,49.28,49.3,150922.0,29.5868,29.5988,29.5568,29.5688,150922.0
2019-01-08 15:20:00,49.29,49.32,49.21,49.23,158814.0,29.5628,29.5808,29.5148,29.5268,158814.0
2019-01-08 15:30:00,49.23,49.25,49.09,49.11,379131.0,29.5268,29.5388,29.4428,29.4548,379131.0
2019-01-08 15:40:00,49.11,49.23,49.09,49.22,484319.0,29.4548,29.5268,29.4428,29.5208,484319.0
2019-01-08 15:50:00,49.22,49.27,49.01,49.07,1062294.0,29.5208,29.5508,29.3949,29.4309,1062294.0
2019-01-09 09:30:00,49.19,49.35,49.1,49.31,467548.0,29.5028,29.5988,29.4488,29.5748,467548.0
2019-01-09 09:40:00,49.32,49.55,49.29,49.52,213290.0,29.5808,29.7187,29.5628,29.7008,213290.0
2019-01-09 09:50:00,49.51,49.75,49.44,49.63,219028.0,29.6948,29.8387,29.6528,29.7667,219028.0
2019-01-09 10:00:00,49.63,49.8,49.55,49.78,296644.0,29.7667,29.8687,29.7187,29.8567,296644.0
2019-01-09 10:10:00,49.78,49.83,49.71,49.72,241025.0,29.8567,29.8867,29.8147,29.8207,241025.0
2019-01-09 10:20:00,49.72,49.85,49.69,49.84,312324.0,29.8207,29.8987,29.8027,29.8927,312324.0
2019-01-09 10:30:00,49.85,50.02,49.79,49.9,386809.0,29.8987,30.0006,29.8627,29.9287,386809.0
2019-01-09 10:40:00,49.89,50.01,49.86,50.0,318226.0,29.9227,29.9946,29.9047,29.9886,318226.0
2019-01-09 10:50:00,50.0,50.05,49.79,49.94,227715.0,29.9886,30.0186,29.8627,29.9527,227715.0
2019-01-09 11:00:00,49.93,50.0,49.85,49.95,185205.0,29.9467,29.9886,29.8987,29.9587,185205.0
2019-01-09 11:10:00,49.95,49.97,49.76,49.81,213802.0,29.9587,29.9706,29.8447,29.8747,213802.0
2019-01-09 11:20:00,49.8,50.04,49.71,50.01,229651.0,29.8687,30.0126,29.8147,29.9946,229651.0
2019-01-09 11:30:00,50.01,50.01,49.88,50.0,275801.0,29.9946,29.9946,29.9167,29.9886,275801.0
2019-01-09 11:40:00,50.01,50.01,49.65,49.69,190097.0,29.9946,29.9946,29.7787,29.8027,190097.0
2019-01-09 11:50:00,49.69,49.78,49.6,49.64,187831.0,29.8027,29.8567,29.7487,29.7727,187831.0
2019-01-09 12:00:00,49.65,49.68,49.59,49.61,126005.0,29.7787,29.7967,29.7427,29.7547,126005.0
2019-01-09 12:10:00,49.61,49.69,49.58,49.62,104777.0,29.7547,29.8027,29.7367,29.7607,104777.0
2019-01-09 12:20:00,49.62,49.73,49.62,49.72,90724.0,29.7607,29.8267,29.7607,29.8207,90724.0
2019-01-09 12:30:00,49.73,49.84,49.72,49.8,121526.0,29.8267,29.8927,29.8207,29.8687,121526.0
2019-01-09 12:40:00,49.8,49.84,49.74,49.77,93350.0,29.8687,29.8927,29.8327,29.8507,93350.0
2019-01-09 12:50:00,49.77,49.8,49.71,49.77,128340.0,29.8507,29.8687,29.8147,29.8507,128340.0
2019-01-09 13:00:00,49.77,49.79,49.61,49.64,106458.0,29.8507,29.8627,29.7547,29.7727,106458.0
2019-01-09 13:10:00,49.64,49.67,49.59,49.63,72769.0,29.7727,29.7907,29.7427,29.7667,72769.0
2019-01-09 13:20:00,49.63,49.74,49.63,49.73,102678.0,29.7667,29.8327,29.7667,29.8267,102678.0
2019-01-09 13:30:00,49.73,49.76,49.67,49.73,100067.0,29.8267,29.8447,29.7907,29.8267,100067.0
2019-01-09 13:40:00,49.73,49.77,49.7,49.73,150627.0,29.8267,29.8507,29.8087,29.8267,150627.0
2019-01-09 13:50:00,49.72,49.77,49.7,49.71,137230.0,29.8207,29.8507,29.8087,29.8147,137230.0
2019-01-09 14:00:00,49.7,49.82,49.69,49.82,175818.0,29.8087,29.8807,29.8027,29.8807,175818.0
2019-01-09 14:10:00,49.82,49.84,49.71,49.71,231580.0,29.8807,29.8927,29.8147,29.8147,231580.0
2019-01-09 14:20:00,49.72,49.72,49.62,49.72,200182.0,29.8207,29.8207,29.7607,29.8207,200182.0
2019-01-09 14:30:00,49.73,49.77,49.69,49.71,216965.0,29.8267,29.8507,29.8027,29.8147,216965.0
2019-01-09 14:40:00,49.71,49.77,49.7,49.71,202957.0,29.8147,29.8507,29.8087,29.8147,202957.0
2019-01-09 14:50:00,49.72,49.75,49.58,49.59,210159.0,29.8207,29.8387,29.7367,29.7427,210159.0
2019-01-09 15:00:00,49.58,49.69,49.56,49.6,220331.0,29.7367,29.8027,29.7247,29.7487,220331.0
2019-01-09 15:10:00,49.6,49.71,49.59,49.71,281988.0,29.7487,29.8147,29.7427,29.8147,281988.0
2019-01-09 15:20:00,49.71,49.72,49.62,49.63,181444.0,29.8147,29.8207,29.7607,29.7667,181444.0
2019-01-09 15:30:00,49.63,49.69,49.53,49.55,238349.0,29.7667,29.8027,29.7067,29.7187,238349.0
2019-01-09 15:40:00,49.55,49.56,49.46,49.52,303139.0,29.7187,29.7247,29.6648,29.7008,303139.0
2019-01-09 15:50:00,49.52,49.69,49.5,49.66,625061.0,29.7008,29.8027,29.6888,29.7847,625061.0
2019-01-10 09:30:00,49.83,49.87,49.27,49.42,923369.0,29.8867,29.9107,29.5508,29.6408,923369.0
2019-01-10 09:40:00,49.42,49.74,49.41,49.67,335771.0,29.6408,29.8327,29.6348,29.7907,335771.0
2019-01-10 09:50:00,49.66,49.79,49.58,49.77,263382.0,29.7847,29.8627,29.7367,29.8507,263382.0
2019-01-10 10:00:00,49.77,49.86,49.71,49.85,513587.0,29.8507,29.9047,29.8147,29.8987,513587.0
2019-01-10 10:10:00,49.85,49.9,49.75,49.81,361966.0,29.8987,29.9287,29.8387,29.8747,361966.0
2019-01-10 10:20:00,49.8,49.87,49.75,49.77,216453.0,29.8687,29.9107,29.8387,29.8507,216453.0
2019-01-10 10:30:00,49.76,49.81,49.74,49.76,149480.0,29.8447,29.8747,29.8327,29.8447,149480.0
2019-01-10 10:40:00,49.77,49.88,49.76,49.79,152266.0,29.8507,29.9167,29.8447,29.8627,152266.0
2019-01-10 10:50:00,49.79,49.83,49.75,49.76,153973.0,29.8627,29.8867,29.8387,29.8447,153973.0
2019-01-10 11:00:00,49.77,49.83,49.75,49.8,178483.0,29.8507,29.8867,29.8387,29.8687,178483.0
2019-01-10 11:10:00,49.8,49.95,49.77,49.85,166984.0,29.8687,29.9587,29.8507,29.8987,166984.0
2019-01-10 11:20:00,49.86,49.93,49.78,49.89,110049.0,29.9047,29.9467,29.8567,29.9227,110049.0
2019-01-10 11:30:00,49.89,49.96,49.87,49.93,142565.0,29.9227,29.9647,29.9107,29.9467,142565.0
2019-01-10 11:40:00,49.93,49.93,49.88,49.9,95849.0,29.9467,29.9467,29.9167,29.9287,95849.0
2019-01-10 11:50:00,49.9,49.92,49.88,49.91,124684.0,29.9287,29.9407,29.9167,29.9347,124684.0
2019-01-10 12:00:00,49.91,49.92,49.85,49.89,161948.0,29.9347,29.9407,29.8987,29.9227,161948.0
2019-01-10 12:10:00,49.88,49.88,49.78,49.85,168099.0,29.9167,29.9167,29.8567,29.8987,168099.0
2019-01-10 12:20:00,49.84,49.85,49.78,49.82,277812.0,29.8927,29.8987,29.8567,29.8807,277812.0
2019-01-10 12:30:00,49.82,49.82,49.6,49.65,243161.0,29.8807,29.8807,29.7487,29.7787,243161.0
2019-01-10 12:40:00,49.65,49.7,49.55,49.67,211095.0,29.7787,29.8087,29.7187,29.7907,211095.0
2019-01-10 12:50:00,49.67,49.78,49.65,49.72,154785.0,29.7907,29.8567,29.7787,29.8207,154785.0
2019-01-10 13:00:00,49.72,49.73,49.62,49.66,243469.0,29.8207,29.8267,29.7607,29.7847,243469.0
2019-01-10 13:10:00,49.67,49.68,49.51,49.6,133719.0,29.7907,29.7967,29.6948,29.7487,133719.0
2019-01-10 13:20:00,49.59,49.67,49.57,49.64,101204.0,29.7427,29.7907,29.7307,29.7727,101204.0
2019-01-10 13:30:00,49.64,49.68,49.56,49.58,164180.0,29.7727,29.7967,29.7247,29.7367,164180.0
2019-01-10 13:40:00,49.58,49.58,49.44,49.44,106385.0,29.7367,29.7367,29.6528,29.6528,106385.0
2019-01-10 13:50:00,49.45,49.58,49.43,49.57,128311.0,29.6588,29.7367,29.6468,29.7307,128311.0
2019-01-10 14:00:00,49.58,49.63,49.52,49.58,236511.0,29.7367,29.7667,29.7008,29.7367,236511.0
2019-01-10 14:10:00,49.58,49.59,49.52,49.54,215190.0,29.7367,29.7427,29.7008,29.7127,215190.0
2019-01-10 14:20:00,49.54,49.56,49.32,49.33,1943607.0,29.7127,29.7247,29.5808,29.5868,1943607.0
2019-01-10 14:30:00,49.33,49.33,49.18,49.24,833296.0,29.5868,29.5868,29.4968,29.5328,833296.0
2019-01-10 14:40:00,49.25,49.33,49.24,49.29,295791.0,29.5388,29.5868,29.5328,29.5628,295791.0
2019-01-10 14:50:00,49.28,49.31,49.23,49.3,173406.0,29.5568,29.5748,29.5268,29.5688,173406.0
2019-01-10 15:00:00,49.29,49.31,49.16,49.16,173154.0,29.5628,29.5748,29.4848,29.4848,173154.0
2019-01-10 15:10:00,49.15,49.19,49.06,49.15,365431.0,29.4788,29.5028,29.4249,29.4788,365431.0
2019-01-10 15:20:00,49.16,49.17,49.11,49.13,222931.0,29.4848,29.4908,29.4548,29.4668,222931.0
2019-01-10 15:30:00,49.13,49.19,49.11,49.15,281582.0,29.4668,29.5028,29.4548,29.4788,281582.0
2019-01-10 15:40:00,49.16,49.23,49.05,49.09,557857.0,29.4848,29.5268,29.4189,29.4428,557857.0
2019-01-10 15:50:00,49.1,49.1,48.85,48.86,1811278.0,29.4488,29.4488,29.2989,29.3049,1811278.0
2019-01-11 09:30:00,49.0,49.45,48.9,48.93,761541.0,29.3889,29.6588,29.3289,29.3469,761541.0
2019-01-11 09:40:00,48.94,48.95,48.73,48.92,407647.0,29.3529,29.3589,29.2269,29.3409,407647.0
2019-01-11 09:50:00,48.92,48.97,48.65,48.65,186181.0,29.3409,29.3709,29.1789,29.1789,186181.0
2019-01-11 10:00:00,48.64,48.71,48.55,48.59,280772.0,29.173,29.2149,29.119,29.143,280772.0
2019-01-11 10:10:00,48.59,48.72,48.57,48.72,434563.0,29.143,29.2209,29.131,29.2209,434563.0
2019-01-11 10:20:00,48.72,48.97,48.71,48.95,419514.0,29.2209,29.3709,29.2149,29.3589,419514.0
2019-01-11 10:30:00,48.96,49.04,48.89,48.97,372671.0,29.3649,29.4129,29.3229,29.3709,372671.0
2019-01-11 10:40:00,48.97,49.02,48.94,49.0,274983.0,29.3709,29.4009,29.3529,29.3889,274983.0
2019-01-11 10:50:00,48.99,49.02,48.92,48.99,223047.0,29.3829,29.4009,29.3409,29.3829,223047.0
2019-01-11 11:00:00,48.98,48.99,48.8,48.83,246573.0,29.3769,29.3829,29.2689,29.2869,246573.0
2019-01-11 11:10:00,48.83,48.85,48.77,48.79,199118.0,29.2869,29.2989,29.2509,29.2629,199118.0
2019-01-11 11:20:00,48.79,48.99,48.78,48.98,231420.0,29.2629,29.3829,29.2569,29.3769,231420.0
2019-01-11 11:30:00,48.98,49.03,48.89,48.91,151710.0,29.3769,29.4069,29.3229,29.3349,151710.0
2019-01-11 11:40:00,48.91,48.93,48.79,48.82,127480.0,29.3349,29.3469,29.2629,29.2809,127480.0
2019-01-11 11:50:00,48.83,48.9,48.73,48.73,294999.0,29.2869,29.3289,29.2269,29.2269,294999.0
2019-01-11 12:00:00,48.73,48.85,48.73,48.8,265204.0,29.2269,29.2989,29.2269,29.2689,265204.0
2019-01-11 12:10:00,48.8,48.91,48.75,48.89,178512.0,29.2689,29.3349,29.2389,29.3229,178512.0
2019-01-11 12:20:00,48.89,48.99,48.88,48.92,165772.0,29.3229,29.3829,29.3169,29.3409,165772.0
2019-01-11 12:30:00,48.92,49.14,48.92,49.12,202155.0,29.3409,29.4728,29.3409,29.4608,202155.0
2019-01-11 12:40:00,49.12,49.15,49.08,49.14,139945.0,29.4608,29.4788,29.4369,29.4728,139945.0
2019-01-11 12:50:00,49.13,49.28,49.13,49.23,194212.0,29.4668,29.5568,29.4668,29.5268,194212.0
2019-01-11 13:00:00,49.22,49.24,49.12,49.13,145405.0,29.5208,29.5328,29.4608,29.4668,145405.0
2019-01-11 13:10:00,49.14,49.14,48.92,48.95,236191.0,29.4728,29.4728,29.3409,29.3589,236191.0
2019-01-11 13:20:00,48.94,48.94,48.86,48.93,188493.0,29.3529,29.3529,29.3049,29.3469,188493.0
2019-01-11 13:30:00,48.92,49.08,48.92,49.08,142890.0,29.3409,29.4369,29.3409,29.4369,142890.0
2019-01-11 13:40:00,49.08,49.1,49.0,49.01,166882.0,29.4369,29.4488,29.3889,29.3949,166882.0
2019-01-11 13:50:00,49.01,49.05,48.98,49.0,104167.0,29.3949,29.4189,29.3769,29.3889,104167.0
2019-01-11 14:00:00,49.0,49.03,48.96,48.98,127670.0,29.3889,29.4069,29.3649,29.3769,127670.0
2019-01-11 14:10:00,48.98,49.0,48.94,48.95,119192.0,29.3769,29.3889,29.3529,29.3589,119192.0
2019-01-11 14:20:00,48.94,48.99,48.88,48.98,132965.0,29.3529,29.3829,29.3169,29.3769,132965.0
2019-01-11 14:30:00,48.98,49.02,48.96,49.0,94615.0,29.3769,29.4009,29.3649,29.3889,94615.0
2019-01-11 14:40:00,49.0,49.04,48.93,48.95,149320.0,29.3889,29.4129,29.3469,29.3589,149320.0
2019-01-11 14:50:00,48.95,48.95,48.85,48.9,148959.0,29.3589,29.3589,29.2989,29.3289,148959.0
2019-01-11 15:00:00,48.89,48.94,48.85,48.9,139268.0,29.3229,29.3529,29.2989,29.3289,139268.0
2019-01-11 15:10:00,48.89,48.93,48.88,48.93,119856.0,29.3229,29.3469,29.3169,29.3469,119856.0
2019-01-11 15:20:00,48.93,48.97,48.9,48.95,133524.0,29.3469,29.3709,29.3289,29.3589,133524.0
2019-01-11 15:30:00,48.94,49.03,48.93,48.98,197729.0,29.3529,29.4069,29.3469,29.3769,197729.0
2019-01-11 15:40:00,48.98,49.06,48.98,49.01,265743.0,29.3769,29.4249,29.3769,29.3949,265743.0
2019-01-11 15:50:00,49.01,49.05,48.89,48.9,1020484.0,29.3949,29.4189,29.3229,29.3289,1020484.0
2019-01-14 09:30:00,48.92,48.97,48.61,48.64,240758.0,29.3409,29.3709,29.155,29.173,240758.0
2019-01-14 09:40:00,48.64,48.77,48.63,48.76,181078.0,29.173,29.2509,29.167,29.2449,181078.0
2019-01-14 09:50:00,48.76,48.85,48.71,48.77,117560.0,29.2449,29.2989,29.2149,29.2509,117560.0
2019-01-14 10:00:00,48.77,48.79,48.71,48.74,125473.0,29.2509,29.2629,29.2149,29.2329,125473.0
2019-01-14 10:10:00,48.74,48.81,48.7,48.78,155436.0,29.2329,29.2749,29.2089,29.2569,155436.0
2019-01-14 10:20:00,48.78,48.81,48.56,48.59,202963.0,29.2569,29.2749,29.125,29.143,202963.0
2019-01-14 10:30:00,48.59,48.64,48.55,48.59,150964.0,29.143,29.173,29.119,29.143,150964.0
2019-01-14 10:40:00,48.59,48.63,48.45,48.47,245911.0,29.143,29.167,29.059,29.071,245911.0
2019-01-14 10:50:00,48.46,48.54,48.4,48.5,168635.0,29.065,29.113,29.029,29.089,168635.0
2019-01-14 11:00:00,48.5,48.59,48.47,48.51,136065.0,29.089,29.143,29.071,29.095,136065.0
2019-01-14 11:10:00,48.51,48.54,48.4,48.41,114820.0,29.095,29.113,29.029,29.035,114820.0
2019-01-14 11:20:00,48.41,48.42,48.14,48.14,259135.0,29.035,29.041,28.8731,28.8731,259135.0
2019-01-14 11:30:00,48.15,48.21,48.07,48.2,391810.0,28.8791,28.915,28.8311,28.9091,391810.0
2019-01-14 11:40:00,48.2,48.26,48.12,48.14,170039.0,28.9091,28.945,28.8611,28.8731,170039.0
2019-01-14 11:50:00,48.14,48.33,48.13,48.3,152468.0,28.8731,28.987,28.8671,28.969,152468.0
2019-01-14 12:00:00,48.29,48.48,48.29,48.43,112666.0,28.963,29.077,28.963,29.047,112666.0
2019-01-14 12:10:00,48.44,48.5,48.43,48.5,78552.0,29.053,29.089,29.047,29.089,78552.0
2019-01-14 12:20:00,48.49,48.51,48.43,48.45,99085.0,29.083,29.095,29.047,29.059,99085.0
2019-01-14 12:30:00,48.45,48.45,48.37,48.41,102712.0,29.059,29.059,29.011,29.035,102712.0
2019-01-14 12:40:00,48.41,48.42,48.22,48.23,136653.0,29.035,29.041,28.921,28.927,136653.0
2019-01-14 12:50:00,48.23,48.26,48.22,48.22,103035.0,28.927,28.945,28.921,28.921,103035.0
2019-01-14 13:00:00,48.23,48.26,48.2,48.26,93162.0,28.927,28.945,28.9091,28.945,93162.0
2019-01-14 13:10:00,48.26,48.36,48.23,48.32,108903.0,28.945,29.005,28.927,28.981,108903.0
2019-01-14 13:20:00,48.32,48.32,48.23,48.23,110799.0,28.981,28.981,28.927,28.927,110799.0
2019-01-14 13:30:00,48.23,48.43,48.23,48.43,117682.0,28.927,29.047,28.927,29.047,117682.0
2019-01-14 13:40:00,48.43,48.45,48.38,48.4,205224.0,29.047,29.059,29.017,29.029,205224.0
2019-01-14 13:50:00,48.4,48.56,48.39,48.49,211921.0,29.029,29.125,29.023,29.083,211921.0
2019-01-14 14:00:00,48.48,48.54,48.43,48.44,301959.0,29.077,29.113,29.047,29.053,301959.0
2019-01-14 14:10:00,48.45,48.49,48.31,48.32,140017.0,29.059,29.083,28.975,28.981,140017.0
2019-01-14 14:20:00,48.32,48.32,48.23,48.26,89788.0,28.981,28.981,28.927,28.945,89788.0
2019-01-14 14:30:00,48.26,48.28,48.22,48.24,174347.0,28.945,28.957,28.921,28.933,174347.0
2019-01-14 14:40:00,48.23,48.34,48.23,48.34,139325.0,28.927,28.993,28.927,28.993,139325.0
2019-01-14 14:50:00,48.34,48.35,48.28,48.3,108533.0,28.993,28.999,28.957,28.969,108533.0
2019-01-14 15:00:00,48.3,48.32,48.2,48.24,201066.0,28.969,28.981,28.9091,28.933,201066.0
2019-01-14 15:10:00,48.25,48.25,48.17,48.24,259491.0,28.939,28.939,28.8911,28.933,259491.0
2019-01-14 15:20:00,48.24,48.3,48.21,48.23,288310.0,28.933,28.969,28.915,28.927,288310.0
2019-01-14 15:30:00,48.23,48.29,48.21,48.23,308441.0,28.927,28.963,28.915,28.927,308441.0
2019-01-14 15:40:00,48.23,48.4,48.19,48.34,395654.0,28.927,29.029,28.9031,28.993,395654.0
2019-01-14 15:50:00,48.34,48.35,48.19,48.24,978429.0,28.993,28.999,28.9031,28.933,978429.0
2019-01-15 09:30:00,48.1,48.35,48.02,48.16,372513.0,28.8491,28.999,28.8011,28.8851,372513.0
2019-01-15 09:40:00,48.17,48.29,48.13,48.14,254308.0,28.8911,28.963,28.8671,28.8731,254308.0
2019-01-15 09:50:00,48.14,48.14,48.01,48.1,387565.0,28.8731,28.8731,28.7951,28.8491,387565.0
2019-01-15 10:00:00,48.11,48.16,48.04,48.06,338908.0,28.8551,28.8851,28.8131,28.8251,338908.0
2019-01-15 10:10:00,48.06,48.06,47.77,47.88,445738.0,28.8251,28.8251,28.6511,28.7171,445738.0
2019-01-15 10:20:00,47.88,47.97,47.78,47.78,187602.0,28.7171,28.7711,28.6571,28.6571,187602.0
2019-01-15 10:30:00,47.79,47.82,47.71,47.78,346858.0,28.6631,28.6811,28.6152,28.6571,346858.0
2019-01-15 10:40:00,47.78,47.91,47.69,47.78,246371.0,28.6571,28.7351,28.6032,28.6571,246371.0
2019-01-15 10:50:00,47.78,47.86,47.76,47.85,225182.0,28.6571,28.7051,28.6452,28.6991,225182.0
2019-01-15 11:00:00,47.86,48.02,47.85,47.94,216389.0,28.7051,28.8011,28.6991,28.7531,216389.0
2019-01-15 11:10:00,47.95,47.95,47.81,47.9,159909.0,28.7591,28.7591,28.6751,28.7291,159909.0
2019-01-15 11:20:00,47.89,47.91,47.77,47.88,215140.0,28.7231,28.7351,28.6511,28.7171,215140.0
2019-01-15 11:30:00,47.88,47.89,47.74,47.86,196137.0,28.7171,28.7231,28.6332,28.7051,196137.0
2019-01-15 11:40:00,47.86,47.91,47.81,47.87,144387.0,28.7051,28.7351,28.6751,28.7111,144387.0
2019-01-15 11:50:00,47.87,48.0,47.84,47.96,293722.0,28.7111,28.7891,28.6931,28.7651,293722.0
2019-01-15 12:00:00,47.96,47.96,47.85,47.87,355473.0,28.7651,28.7651,28.6991,28.7111,355473.0
2019-01-15 12:10:00,47.87,47.96,47.87,47.91,203820.0,28.7111,28.7651,28.7111,28.7351,203820.0
2019-01-15 12:20:00,47.92,47.99,47.9,47.91,171311.0,28.7411,28.7831,28.7291,28.7351,171311.0
2019-01-15 12:30:00,47.91,47.94,47.84,47.93,117096.0,28.7351,28.7531,28.6931,28.7471,117096.0
2019-01-15 12:40:00,47.93,47.94,47.86,47.87,92421.0,28.7471,28.7531,28.7051,28.7111,92421.0
2019-01-15 12:50:00,47.88,47.98,47.84,47.9,113853.0,28.7171,28.7771,28.6931,28.7291,113853.0
2019-01-15 13:00:00,47.89,47.95,47.87,47.95,96245.0,28.7231,28.7591,28.7111,28.7591,96245.0
2019-01-15 13:10:00,47.95,47.95,47.85,47.91,103681.0,28.7591,28.7591,28.6991,28.7351,103681.0
2019-01-15 13:20:00,47.91,47.96,47.9,47.92,148671.0,28.7351,28.7651,28.7291,28.7411,148671.0
2019-01-15 13:30:00,47.92,47.98,47.9,47.97,79775.0,28.7411,28.7771,28.7291,28.7711,79775.0
2019-01-15 13:40:00,47.97,48.05,47.96,48.04,173182.0,28.7711,28.8191,28.7651,28.8131,173182.0
2019-01-15 13:50:00,48.04,48.06,47.98,48.0,141714.0,28.8131,28.8251,28.7771,28.7891,141714.0
2019-01-15 14:00:00,48.0,48.03,47.94,47.98,132726.0,28.7891,28.8071,28.7531,28.7771,132726.0
2019-01-15 14:10:00,47.98,48.04,47.92,47.95,141706.0,28.7771,28.8131,28.7411,28.7591,141706.0
2019-01-15 14:20:00,47.95,47.95,47.86,47.87,150249.0,28.7591,28.7591,28.7051,28.7111,150249.0
2019-01-15 14:30:00,47.87,47.91,47.82,47.85,259964.0,28.7111,28.7351,28.6811,28.6991,259964.0
2019-01-15 14:40:00,47.86,47.94,47.85,47.9,150985.0,28.7051,28.7531,28.6991,28.7291,150985.0
2019-01-15 14:50:00,47.9,47.95,47.88,47.93,119877.0,28.7291,28.7591,28.7171,28.7471,119877.0
2019-01-15 15:00:00,47.92,47.94,47.91,47.94,172877.0,28.7411,28.7531,28.7351,28.7531,172877.0
2019-01-15 15:10:00,47.94,48.01,47.89,47.98,285192.0,28.7531,28.7951,28.7231,28.7771,285192.0
2019-01-15 15:20:00,47.98,48.0,47.96,47.98,189852.0,28.7771,28.7891,28.7651,28.7771,189852.0
2019-01-15 15:30:00,47.97,47.98,47.87,47.91,278469.0,28.7711,28.7771,28.7111,28.7351,278469.0
2019-01-15 15:40:00,47.91,48.06,47.89,47.98,457104.0,28.7351,28.8251,28.7231,28.7771,457104.0
2019-01-15 15:50:00,47.99,47.99,47.88,47.91,872419.0,28.7831,28.7831,28.7171,28.7351,872419.0
2019-01-16 09:30:00,47.84,47.93,47.7,47.78,386915.0,28.6931,28.7471,28.6092,28.6571,386915.0
2019-01-16 09:40:00,47.78,47.85,47.74,47.84,223336.0,28.6571,28.6991,28.6332,28.6931,223336.0
2019-01-16 09:50:00,47.85,47.91,47.78,47.8,225256.0,28.6991,28.7351,28.6571,28.6691,225256.0
2019-01-16 10:00:00,47.8,47.81,47.72,47.79,278157.0,28.6691,28.6751,28.6212,28.6631,278157.0
2019-01-16 10:10:00,47.79,47.82,47.75,47.81,176878.0,28.6631,28.6811,28.6392,28.6751,176878.0
2019-01-16 10:20:00,47.81,47.88,47.72,47.72,173023.0,28.6751,28.7171,28.6212,28.6212,173023.0
2019-01-16 10:30:00,47.72,47.73,47.55,47.58,495580.0,28.6212,28.6272,28.5192,28.5372,495580.0
2019-01-16 10:40:00,47.59,47.59,47.37,47.37,325931.0,28.5432,28.5432,28.4112,28.4112,325931.0
2019-01-16 10:50:00,47.38,47.4,47.22,47.28,317261.0,28.4172,28.4292,28.3213,28.3573,317261.0
2019-01-16 11:00:00,47.27,47.34,47.25,47.29,230660.0,28.3513,28.3932,28.3393,28.3633,230660.0
2019-01-16 11:10:00,47.29,47.4,47.25,47.39,230298.0,28.3633,28.4292,28.3393,28.4232,230298.0
2019-01-16 11:20:00,47.39,47.44,47.36,47.37,245813.0,28.4232,28.4532,28.4052,28.4112,245813.0
2019-01-16 11:30:00,47.37,47.38,47.3,47.31,208668.0,28.4112,28.4172,28.3693,28.3753,208668.0
2019-01-16 11:40:00,47.32,47.38,47.31,47.33,165848.0,28.3813,28.4172,28.3753,28.3872,165848.0
2019-01-16 11:50:00,47.33,47.4,47.32,47.37,152217.0,28.3872,28.4292,28.3813,28.4112,152217.0
2019-01-16 12:00:00,47.36,47.37,47.23,47.24,234685.0,28.4052,28.4112,28.3273,28.3333,234685.0
2019-01-16 12:10:00,47.24,47.26,47.13,47.25,314319.0,28.3333,28.3453,28.2673,28.3393,314319.0
2019-01-16 12:20:00,47.24,47.25,47.19,47.22,291654.0,28.3333,28.3393,28.3033,28.3213,291654.0
2019-01-16 12:30:00,47.22,47.33,47.22,47.33,139860.0,28.3213,28.3872,28.3213,28.3872,139860.0
2019-01-16 12:40:00,47.33,47.38,47.24,47.27,243049.0,28.3872,28.4172,28.3333,28.3513,243049.0
2019-01-16 12:50:00,47.27,47.35,47.26,47.33,106449.0,28.3513,28.3992,28.3453,28.3872,106449.0
2019-01-16 13:00:00,47.33,47.33,47.29,47.3,158207.0,28.3872,28.3872,28.3633,28.3693,158207.0
2019-01-16 13:10:00,47.3,47.32,47.29,47.31,153823.0,28.3693,28.3813,28.3633,28.3753,153823.0
2019-01-16 13:20:00,47.3,47.32,47.29,47.3,155177.0,28.3693,28.3813,28.3633,28.3693,155177.0
2019-01-16 13:30:00,47.3,47.31,47.28,47.3,199491.0,28.3693,28.3753,28.3573,28.3693,199491.0
2019-01-16 13:40:00,47.3,47.34,47.29,47.31,292249.0,28.3693,28.3932,28.3633,28.3753,292249.0
2019-01-16 13:50:00,47.32,47.33,47.27,47.3,223105.0,28.3813,28.3872,28.3513,28.3693,223105.0
2019-01-16 14:00:00,47.3,47.41,47.29,47.41,271400.0,28.3693,28.4352,28.3633,28.4352,271400.0
2019-01-16 14:10:00,47.41,47.41,47.35,47.39,211661.0,28.4352,28.4352,28.3992,28.4232,211661.0
2019-01-16 14:20:00,47.39,47.41,47.35,47.36,831373.0,28.4232,28.4352,28.3992,28.4052,831373.0
2019-01-16 14:30:00,47.36,47.46,47.35,47.41,255427.0,28.4052,28.4652,28.3992,28.4352,255427.0
2019-01-16 14:40:00,47.41,47.42,47.4,47.42,190161.0,28.4352,28.4412,28.4292,28.4412,190161.0
2019-01-16 14:50:00,47.41,47.51,47.33,47.35,326740.0,28.4352,28.4952,28.3872,28.3992,326740.0
2019-01-16 15:00:00,47.35,47.4,47.34,47.37,618653.0,28.3992,28.4292,28.3932,28.4112,618653.0
2019-01-16 15:10:00,47.37,47.41,47.37,47.39,215279.0,28.4112,28.4352,28.4112,28.4232,215279.0
2019-01-16 15:20:00,47.38,47.41,47.31,47.32,442890.0,28.4172,28.4352,28.3753,28.3813,442890.0
2019-01-16 15:30:00,47.33,47.33,47.26,47.28,413754.0,28.3872,28.3872,28.3453,28.3573,413754.0
2019-01-16 15:40:00,47.28,47.34,47.25,47.3,409316.0,28.3573,28.3932,28.3393,28.3693,409316.0
2019-01-16 15:50:00,47.3,47.31,47.16,47.19,1509403.0,28.3693,28.3753,28.2853,28.3033,1509403.0
2019-01-17 09:30:00,47.0,47.05,46.75,46.89,510939.0,28.1893,28.2193,28.0394,28.1233,510939.0
2019-01-17 09:40:00,46.9,46.97,46.83,46.89,442983.0,28.1293,28.1713,28.0874,28.1233,442983.0
2019-01-17 09:50:00,46.9,46.93,46.78,46.78,287434.0,28.1293,28.1473,28.0574,28.0574,287434.0
2019-01-17 10:00:00,46.79,46.83,46.76,46.8,213645.0,28.0634,28.0874,28.0454,28.0694,213645.0
2019-01-17 10:10:00,46.8,46.82,46.71,46.73,310010.0,28.0694,28.0814,28.0154,28.0274,310010.0
2019-01-17 10:20:00,46.73,46.77,46.66,46.77,318172.0,28.0274,28.0514,27.9854,28.0514,318172.0
2019-01-17 10:30:00,46.77,47.0,46.74,46.91,282611.0,28.0514,28.1893,28.0334,28.1353,282611.0
2019-01-17 10:40:00,46.91,46.91,46.83,46.85,226555.0,28.1353,28.1353,28.0874,28.0994,226555.0
2019-01-17 10:50:00,46.84,46.94,46.83,46.89,270612.0,28.0934,28.1533,28.0874,28.1233,270612.0
2019-01-17 11:00:00,46.89,47.01,46.88,46.96,418867.0,28.1233,28.1953,28.1174,28.1653,418867.0
2019-01-17 11:10:00,46.96,46.97,46.88,46.91,196947.0,28.1653,28.1713,28.1174,28.1353,196947.0
2019-01-17 11:20:00,46.91,46.96,46.83,46.86,238086.0,28.1353,28.1653,28.0874,28.1054,238086.0
2019-01-17 11:30:00,46.86,46.95,46.85,46.92,181160.0,28.1054,28.1593,28.0994,28.1413,181160.0
2019-01-17 11:40:00,46.92,47.0,46.89,47.0,208919.0,28.1413,28.1893,28.1233,28.1893,208919.0
2019-01-17 11:50:00,46.99,47.01,46.94,46.97,226410.0,28.1833,28.1953,28.1533,28.1713,226410.0
2019-01-17 12:00:00,46.97,47.16,46.97,47.16,153821.0,28.1713,28.2853,28.1713,28.2853,153821.0
2019-01-17 12:10:00,47.15,47.31,47.15,47.28,168096.0,28.2793,28.3753,28.2793,28.3573,168096.0
2019-01-17 12:20:00,47.27,47.4,47.27,47.34,183706.0,28.3513,28.4292,28.3513,28.3932,183706.0
2019-01-17 12:30:00,47.33,47.34,47.16,47.17,214444.0,28.3872,28.3932,28.2853,28.2913,214444.0
2019-01-17 12:40:00,47.17,47.25,47.14,47.22,178424.0,28.2913,28.3393,28.2733,28.3213,178424.0
2019-01-17 12:50:00,47.21,47.21,47.13,47.18,117029.0,28.3153,28.3153,28.2673,28.2973,117029.0
2019-01-17 13:00:00,47.19,47.2,47.16,47.18,115250.0,28.3033,28.3093,28.2853,28.2973,115250.0
2019-01-17 13:10:00,47.18,47.21,47.13,47.21,189251.0,28.2973,28.3153,28.2673,28.3153,189251.0
2019-01-17 13:20:00,47.21,47.36,47.2,47.29,286191.0,28.3153,28.4052,28.3093,28.3633,286191.0
2019-01-17 13:30:00,47.3,47.31,47.21,47.22,280946.0,28.3693,28.3753,28.3153,28.3213,280946.0
2019-01-17 13:40:00,47.21,47.24,47.18,47.2,213000.0,28.3153,28.3333,28.2973,28.3093,213000.0
2019-01-17 13:50:00,47.2,47.22,47.15,47.22,152218.0,28.3093,28.3213,28.2793,28.3213,152218.0
2019-01-17 14:00:00,47.22,47.23,47.16,47.18,254240.0,28.3213,28.3273,28.2853,28.2973,254240.0
2019-01-17 14:10:00,47.18,47.18,47.11,47.12,163594.0,28.2973,28.2973,28.2553,28.2613,163594.0
2019-01-17 14:20:00,47.12,47.16,47.07,47.15,155283.0,28.2613,28.2853,28.2313,28.2793,155283.0
2019-01-17 14:30:00,47.15,47.2,47.07,47.18,230224.0,28.2793,28.3093,28.2313,28.2973,230224.0
2019-01-17 14:40:00,47.17,47.3,47.16,47.27,293939.0,28.2913,28.3693,28.2853,28.3513,293939.0
2019-01-17 14:50:00,47.27,47.27,47.08,47.15,236770.0,28.3513,28.3513,28.2373,28.2793,236770.0
2019-01-17 15:00:00,47.16,47.2,47.1,47.17,182432.0,28.2853,28.3093,28.2493,28.2913,182432.0
2019-01-17 15:10:00,47.18,47.2,47.12,47.16,192177.0,28.2973,28.3093,28.2613,28.2853,192177.0
2019-01-17 15:20:00,47.15,47.16,47.07,47.15,221309.0,28.2793,28.2853,28.2313,28.2793,221309.0
2019-01-17 15:30:00,47.14,47.25,47.14,47.21,324549.0,28.2733,28.3393,28.2733,28.3153,324549.0
2019-01-17 15:40:00,47.21,47.21,47.11,47.13,471585.0,28.3153,28.3153,28.2553,28.2673,471585.0
2019-01-17 15:50:00,47.13,47.14,47.05,47.07,1150464.0,28.2673,28.2733,28.2193,28.2313,1150464.0
2019-01-18 09:30:00,47.52,47.74,47.3,47.68,1487626.0,28.5012,28.6332,28.3693,28.5972,1487626.0
2019-01-18 09:40:00,47.69,47.9,47.67,47.88,435638.0,28.6032,28.7291,28.5912,28.7171,435638.0
2019-01-18 09:50:00,47.88,48.12,47.87,48.05,434457.0,28.7171,28.8611,28.7111,28.8191,434457.0
2019-01-18 10:00:00,48.06,48.24,48.03,48.13,330748.0,28.8251,28.933,28.8071,28.8671,330748.0
2019-01-18 10:10:00,48.13,48.35,48.1,48.27,433885.0,28.8671,28.999,28.8491,28.951,433885.0
2019-01-18 10:20:00,48.26,48.43,48.2,48.33,437749.0,28.945,29.047,28.9091,28.987,437749.0
2019-01-18 10:30:00,48.33,48.36,48.12,48.16,230580.0,28.987,29.005,28.8611,28.8851,230580.0
2019-01-18 10:40:00,48.16,48.31,48.15,48.21,225901.0,28.8851,28.975,28.8791,28.915,225901.0
2019-01-18 10:50:00,48.21,48.27,48.15,48.26,142791.0,28.915,28.951,28.8791,28.945,142791.0
2019-01-18 11:00:00,48.26,48.26,48.12,48.14,171495.0,28.945,28.945,28.8611,28.8731,171495.0
2019-01-18 11:10:00,48.13,48.22,48.12,48.14,129625.0,28.8671,28.921,28.8611,28.8731,129625.0
2019-01-18 11:20:00,48.15,48.27,48.14,48.24,152671.0,28.8791,28.951,28.8731,28.933,152671.0
2019-01-18 11:30:00,48.23,48.37,48.23,48.34,146922.0,28.927,29.011,28.927,28.993,146922.0
2019-01-18 11:40:00,48.34,48.36,48.28,48.3,160825.0,28.993,29.005,28.957,28.969,160825.0
2019-01-18 11:50:00,48.3,48.32,48.23,48.31,249615.0,28.969,28.981,28.927,28.975,249615.0
2019-01-18 12:00:00,48.31,48.34,48.27,48.31,120401.0,28.975,28.993,28.951,28.975,120401.0
2019-01-18 12:10:00,48.31,48.43,48.29,48.34,159160.0,28.975,29.047,28.963,28.993,159160.0
2019-01-18 12:20:00,48.34,48.42,48.33,48.37,121674.0,28.993,29.041,28.987,29.011,121674.0
2019-01-18 12:30:00,48.38,48.49,48.35,48.48,146979.0,29.017,29.083,28.999,29.077,146979.0
2019-01-18 12:40:00,48.47,48.5,48.35,48.37,227012.0,29.071,29.089,28.999,29.011,227012.0
2019-01-18 12:50:00,48.37,48.4,48.25,48.37,127629.0,29.011,29.029,28.939,29.011,127629.0
2019-01-18 13:00:00,48.38,48.42,48.27,48.29,101129.0,29.017,29.041,28.951,28.963,101129.0
2019-01-18 13:10:00,48.3,48.33,48.19,48.25,237385.0,28.969,28.987,28.9031,28.939,237385.0
2019-01-18 13:20:00,48.25,48.43,48.24,48.4,138547.0,28.939,29.047,28.933,29.029,138547.0
2019-01-18 13:30:00,48.41,48.42,48.27,48.34,262425.0,29.035,29.041,28.951,28.993,262425.0
2019-01-18 13:40:00,48.34,48.45,48.29,48.43,151479.0,28.993,29.059,28.963,29.047,151479.0
2019-01-18 13:50:00,48.44,48.5,48.44,48.5,125848.0,29.053,29.089,29.053,29.089,125848.0
2019-01-18 14:00:00,48.49,48.51,48.41,48.45,273952.0,29.083,29.095,29.035,29.059,273952.0
2019-01-18 14:10:00,48.45,48.45,48.34,48.36,180141.0,29.059,29.059,28.993,29.005,180141.0
2019-01-18 14:20:00,48.35,48.36,48.1,48.19,356000.0,28.999,29.005,28.8491,28.9031,356000.0
2019-01-18 14:30:00,48.18,48.28,48.17,48.24,126987.0,28.8971,28.957,28.8911,28.933,126987.0
2019-01-18 14:40:00,48.24,48.32,48.23,48.3,95051.0,28.933,28.981,28.927,28.969,95051.0
2019-01-18 14:50:00,48.3,48.31,48.15,48.21,299660.0,28.969,28.975,28.8791,28.915,299660.0
2019-01-18 15:00:00,48.21,48.24,48.11,48.17,219007.0,28.915,28.933,28.8551,28.8911,219007.0
2019-01-18 15:10:00,48.18,48.23,48.14,48.21,298359.0,28.8971,28.927,28.8731,28.915,298359.0
2019-01-18 15:20:00,48.21,48.24,48.19,48.21,98114.0,28.915,28.933,28.9031,28.915,98114.0
2019-01-18 15:30:00,48.22,48.24,48.15,48.22,248265.0,28.921,28.933,28.8791,28.921,248265.0
2019-01-18 15:40:00,48.22,48.26,48.2,48.21,350114.0,28.921,28.945,28.9091,28.915,350114.0
2019-01-18 15:50:00,48.2,48.3,48.12,48.29,706811.0,28.9091,28.969,28.8611,28.963,706811.0
2019-01-22 09:30:00,47.34,47.49,45.66,45.93,1763221.0,28.3932,28.4832,27.3856,27.5476,1763221.0
2019-01-22 09:40:00,45.93,46.07,45.58,45.59,751330.0,27.5476,27.6315,27.3376,27.3436,751330.0
2019-01-22 09:50:00,45.59,45.73,45.48,45.65,572886.0,27.3436,27.4276,27.2777,27.3796,572886.0
2019-01-22 10:00:00,45.65,45.77,45.54,45.61,572645.0,27.3796,27.4516,27.3137,27.3556,572645.0
2019-01-22 10:10:00,45.6,45.77,45.56,45.58,611548.0,27.3496,27.4516,27.3257,27.3376,611548.0
2019-01-22 10:20:00,45.58,45.8,45.57,45.61,324863.0,27.3376,27.4696,27.3316,27.3556,324863.0
2019-01-22 10:30:00,45.61,45.68,45.53,45.63,385103.0,27.3556,27.3976,27.3077,27.3676,385103.0
2019-01-22 10:40:00,45.64,45.64,45.35,45.41,700591.0,27.3736,27.3736,27.1997,27.2357,700591.0
2019-01-22 10:50:00,45.41,45.41,45.24,45.36,625743.0,27.2357,27.2357,27.1337,27.2057,625743.0
2019-01-22 11:00:00,45.36,45.52,45.27,45.48,702524.0,27.2057,27.3017,27.1517,27.2777,702524.0
2019-01-22 11:10:00,45.48,45.59,45.2,45.23,445743.0,27.2777,27.3436,27.1097,27.1277,445743.0
2019-01-22 11:20:00,45.23,45.4,45.23,45.32,378235.0,27.1277,27.2297,27.1277,27.1817,378235.0
2019-01-22 11:30:00,45.32,45.38,45.15,45.25,566126.0,27.1817,27.2177,27.0797,27.1397,566126.0
2019-01-22 11:40:00,45.25,45.25,45.02,45.02,442263.0,27.1397,27.1397,27.0018,27.0018,442263.0
2019-01-22 11:50:00,45.02,45.03,44.87,44.9,655210.0,27.0018,27.0078,26.9118,26.9298,655210.0
2019-01-22 12:00:00,44.89,45.07,44.82,45.06,562638.0,26.9238,27.0318,26.8818,27.0258,562638.0
2019-01-22 12:10:00,45.06,45.31,45.04,45.19,446529.0,27.0258,27.1757,27.0138,27.1037,446529.0
2019-01-22 12:20:00,45.19,45.21,45.03,45.04,265009.0,27.1037,27.1157,27.0078,27.0138,265009.0
2019-01-22 12:30:00,45.04,45.09,44.96,45.0,211960.0,27.0138,27.0438,26.9658,26.9898,211960.0
2019-01-22 12:40:00,44.99,45.09,44.98,45.05,192694.0,26.9838,27.0438,26.9778,27.0198,192694.0
2019-01-22 12:50:00,45.04,45.13,45.01,45.04,186427.0,27.0138,27.0677,26.9958,27.0138,186427.0
2019-01-22 13:00:00,45.04,45.04,44.76,44.78,466270.0,27.0138,27.0138,26.8458,26.8578,466270.0
2019-01-22 13:10:00,44.78,44.84,44.71,44.79,295662.0,26.8578,26.8938,26.8158,26.8638,295662.0
2019-01-22 13:20:00,44.79,44.88,44.68,44.74,461860.0,26.8638,26.9178,26.7979,26.8338,461860.0
2019-01-22 13:30:00,44.75,44.78,44.68,44.68,289904.0,26.8398,26.8578,26.7979,26.7979,289904.0
2019-01-22 13:40:00,44.68,44.68,44.57,44.58,312738.0,26.7979,26.7979,26.7319,26.7379,312738.0
2019-01-22 13:50:00,44.58,44.69,44.57,44.67,1080133.0,26.7379,26.8038,26.7319,26.7919,1080133.0
2019-01-22 14:00:00,44.67,44.72,44.61,44.64,308185.0,26.7919,26.8218,26.7559,26.7739,308185.0
2019-01-22 14:10:00,44.65,44.71,44.63,44.64,358952.0,26.7799,26.8158,26.7679,26.7739,358952.0
2019-01-22 14:20:00,44.64,44.66,44.58,44.61,228247.0,26.7739,26.7859,26.7379,26.7559,228247.0
2019-01-22 14:30:00,44.61,44.88,44.61,44.82,334218.0,26.7559,26.9178,26.7559,26.8818,334218.0
2019-01-22 14:40:00,44.82,44.89,44.8,44.87,316164.0,26.8818,26.9238,26.8698,26.9118,316164.0
2019-01-22 14:50:00,44.88,44.93,44.77,44.9,329056.0,26.9178,26.9478,26.8518,26.9298,329056.0
2019-01-22 15:00:00,44.89,44.93,44.79,44.8,394085.0,26.9238,26.9478,26.8638,26.8698,394085.0
2019-01-22 15:10:00,44.8,44.82,44.73,44.82,316479.0,26.8698,26.8818,26.8278,26.8818,316479.0
2019-01-22 15:20:00,44.82,45.0,44.79,44.91,552112.0,26.8818,26.9898,26.8638,26.9358,552112.0
2019-01-22 15:30:00,44.91,44.94,44.76,44.94,438313.0,26.9358,26.9538,26.8458,26.9538,438313.0
2019-01-22 15:40:00,44.94,44.95,44.78,44.83,509482.0,26.9538,26.9598,26.8578,26.8878,509482.0
2019-01-22 15:50:00,44.82,44.99,44.79,44.99,1651774.0,26.8818,26.9838,26.8638,26.9838,1651774.0
2019-01-23 09:30:00,45.01,45.22,44.85,45.13,798280.0,26.9958,27.1217,26.8998,27.0677,798280.0
2019-01-23 09:40:00,45.12,45.21,44.97,45.15,287123.0,27.0618,27.1157,26.9718,27.0797,287123.0
2019-01-23 09:50:00,45.15,45.17,44.89,44.89,349850.0,27.0797,27.0917,26.9238,26.9238,349850.0
2019-01-23 10:00:00,44.89,45.07,44.84,44.92,412496.0,26.9238,27.0318,26.8938,26.9418,412496.0
2019-01-23 10:10:00,44.92,44.99,44.84,44.91,284584.0,26.9418,26.9838,26.8938,26.9358,284584.0
2019-01-23 10:20:00,44.91,44.95,44.71,44.75,331462.0,26.9358,26.9598,26.8158,26.8398,331462.0
2019-01-23 10:30:00,44.75,44.8,44.68,44.69,271474.0,26.8398,26.8698,26.7979,26.8038,271474.0
2019-01-23 10:40:00,44.68,44.72,44.58,44.58,253157.0,26.7979,26.8218,26.7379,26.7379,253157.0
2019-01-23 10:50:00,44.58,44.69,44.51,44.62,316317.0,26.7379,26.8038,26.6959,26.7619,316317.0
2019-01-23 11:00:00,44.61,44.76,44.58,44.74,304055.0,26.7559,26.8458,26.7379,26.8338,304055.0
2019-01-23 11:10:00,44.73,44.87,44.66,44.86,1454609.0,26.8278,26.9118,26.7859,26.9058,1454609.0
2019-01-23 11:20:00,44.86,45.01,44.8,44.97,292957.0,26.9058,26.9958,26.8698,26.9718,292957.0
2019-01-23 11:30:00,44.97,45.19,44.92,45.16,351206.0,26.9718,27.1037,26.9418,27.0857,351206.0
2019-01-23 11:40:00,45.16,45.19,44.93,44.94,443580.0,27.0857,27.1037,26.9478,26.9538,443580.0
2019-01-23 11:50:00,44.95,44.98,44.77,44.84,435717.0,26.9598,26.9778,26.8518,26.8938,435717.0
2019-01-23 12:00:00,44.86,44.9,44.68,44.77,198784.0,26.9058,26.9298,26.7979,26.8518,198784.0
2019-01-23 12:10:00,44.77,44.83,44.74,44.82,150623.0,26.8518,26.8878,26.8338,26.8818,150623.0
2019-01-23 12:20:00,44.82,44.91,44.79,44.88,189323.0,26.8818,26.9358,26.8638,26.9178,189323.0
2019-01-23 12:30:00,44.89,44.93,44.75,44.76,177761.0,26.9238,26.9478,26.8398,26.8458,177761.0
2019-01-23 12:40:00,44.77,44.81,44.75,44.77,129863.0,26.8518,26.8758,26.8398,26.8518,129863.0
2019-01-23 12:50:00,44.78,44.81,44.73,44.79,131397.0,26.8578,26.8758,26.8278,26.8638,131397.0
2019-01-23 13:00:00,44.79,44.8,44.74,44.78,132034.0,26.8638,26.8698,26.8338,26.8578,132034.0
2019-01-23 13:10:00,44.78,44.81,44.75,44.79,197401.0,26.8578,26.8758,26.8398,26.8638,197401.0
2019-01-23 13:20:00,44.79,44.8,44.72,44.75,145116.0,26.8638,26.8698,26.8218,26.8398,145116.0
2019-01-23 13:30:00,44.76,44.82,44.75,44.79,128427.0,26.8458,26.8818,26.8398,26.8638,128427.0
2019-01-23 13:40:00,44.79,44.8,44.73,44.77,159677.0,26.8638,26.8698,26.8278,26.8518,159677.0
2019-01-23 13:50:00,44.77,44.8,44.71,44.71,183340.0,26.8518,26.8698,26.8158,26.8158,183340.0
2019-01-23 14:00:00,44.72,44.79,44.72,44.77,133801.0,26.8218,26.8638,26.8218,26.8518,133801.0
2019-01-23 14:10:00,44.78,44.81,44.68,44.69,194369.0,26.8578,26.8758,26.7979,26.8038,194369.0
2019-01-23 14:20:00,44.69,44.8,44.68,44.78,169794.0,26.8038,26.8698,26.7979,26.8578,169794.0
2019-01-23 14:30:00,44.78,44.8,44.69,44.73,214913.0,26.8578,26.8698,26.8038,26.8278,214913.0
2019-01-23 14:40:00,44.72,44.75,44.61,44.62,293219.0,26.8218,26.8398,26.7559,26.7619,293219.0
2019-01-23 14:50:00,44.61,44.72,44.59,44.67,280818.0,26.7559,26.8218,26.7439,26.7919,280818.0
2019-01-23 15:00:00,44.68,44.82,44.66,44.76,149579.0,26.7979,26.8818,26.7859,26.8458,149579.0
2019-01-23 15:10:00,44.76,44.77,44.7,44.74,283305.0,26.8458,26.8518,26.8098,26.8338,283305.0
2019-01-23 15:20:00,44.74,44.77,44.7,44.74,222976.0,26.8338,26.8518,26.8098,26.8338,222976.0
2019-01-23 15:30:00,44.75,44.77,44.68,44.75,276764.0,26.8398,26.8518,26.7979,26.8398,276764.0
2019-01-23 15:40:00,44.76,44.77,44.68,44.75,384003.0,26.8458,26.8518,26.7979,26.8398,384003.0
2019-01-23 15:50:00,44.75,44.78,44.67,44.7,1340583.0,26.8398,26.8578,26.7919,26.8098,1340583.0
2019-01-24 09:30:00,44.56,44.57,44.34,44.46,716243.0,26.7259,26.7319,26.5939,26.6659,716243.0
2019-01-24 09:40:00,44.46,44.5,44.1,44.12,467938.0,26.6659,26.6899,26.45,26.462,467938.0
2019-01-24 09:50:00,44.13,44.16,43.93,43.97,475997.0,26.468,26.486,26.348,26.372,475997.0
2019-01-24 10:00:00,43.97,44.02,43.67,43.67,807836.0,26.372,26.402,26.1921,26.1921,807836.0
2019-01-24 10:10:00,43.67,43.88,43.59,43.74,503057.0,26.1921,26.318,26.1441,26.2341,503057.0
2019-01-24 10:20:00,43.73,43.74,43.5,43.61,786433.0,26.2281,26.2341,26.0901,26.1561,786433.0
2019-01-24 10:30:00,43.63,43.71,43.52,43.56,535920.0,26.1681,26.2161,26.1021,26.1261,535920.0
2019-01-24 10:40:00,43.57,43.69,43.56,43.61,667549.0,26.1321,26.2041,26.1261,26.1561,667549.0
2019-01-24 10:50:00,43.61,43.62,43.46,43.55,452789.0,26.1561,26.1621,26.0661,26.1201,452789.0
2019-01-24 11:00:00,43.55,43.61,43.53,43.59,847189.0,26.1201,26.1561,26.1081,26.1441,847189.0
2019-01-24 11:10:00,43.6,43.61,43.36,43.4,711351.0,26.1501,26.1561,26.0062,26.0301,711351.0
2019-01-24 11:20:00,43.4,43.41,43.26,43.27,971735.0,26.0301,26.0361,25.9462,25.9522,971735.0
2019-01-24 11:30:00,43.27,43.32,43.08,43.09,734236.0,25.9522,25.9822,25.8382,25.8442,734236.0
2019-01-24 11:40:00,43.09,43.12,42.9,43.05,698700.0,25.8442,25.8622,25.7303,25.8202,698700.0
2019-01-24 11:50:00,43.05,43.19,42.98,43.18,642379.0,25.8202,25.9042,25.7782,25.8982,642379.0
2019-01-24 12:00:00,43.18,43.19,43.01,43.07,371403.0,25.8982,25.9042,25.7962,25.8322,371403.0
2019-01-24 12:10:00,43.07,43.15,43.02,43.02,236374.0,25.8322,25.8802,25.8022,25.8022,236374.0
2019-01-24 12:20:00,43.02,43.03,42.91,42.91,454201.0,25.8022,25.8082,25.7363,25.7363,454201.0
2019-01-24 12:30:00,42.91,42.95,42.8,42.8,360058.0,25.7363,25.7602,25.6703,25.6703,360058.0
2019-01-24 12:40:00,42.81,42.89,42.66,42.69,538807.0,25.6763,25.7243,25.5863,25.6043,538807.0
2019-01-24 12:50:00,42.69,42.7,42.51,42.62,528354.0,25.6043,25.6103,25.4963,25.5623,528354.0
2019-01-24 13:00:00,42.63,42.65,42.47,42.48,445940.0,25.5683,25.5803,25.4724,25.4784,445940.0
2019-01-24 13:10:00,42.48,42.56,42.4,42.51,522264.0,25.4784,25.5263,25.4304,25.4963,522264.0
2019-01-24 13:20:00,42.51,42.61,42.49,42.52,430844.0,25.4963,25.5563,25.4843,25.5023,430844.0
2019-01-24 13:30:00,42.53,42.72,42.52,42.63,411939.0,25.5083,25.6223,25.5023,25.5683,411939.0
2019-01-24 13:40:00,42.63,42.68,42.58,42.66,324476.0,25.5683,25.5983,25.5383,25.5863,324476.0
2019-01-24 13:50:00,42.66,42.68,42.6,42.62,190322.0,25.5863,25.5983,25.5503,25.5623,190322.0
2019-01-24 14:00:00,42.62,42.74,42.55,42.7,305372.0,25.5623,25.6343,25.5203,25.6103,305372.0
2019-01-24 14:10:00,42.71,42.73,42.6,42.65,339310.0,25.6163,25.6283,25.5503,25.5803,339310.0
2019-01-24 14:20:00,42.65,42.7,42.59,42.64,303695.0,25.5803,25.6103,25.5443,25.5743,303695.0
2019-01-24 14:30:00,42.64,42.81,42.59,42.79,455881.0,25.5743,25.6763,25.5443,25.6643,455881.0
2019-01-24 14:40:00,42.8,42.88,42.76,42.88,436061.0,25.6703,25.7183,25.6463,25.7183,436061.0
2019-01-24 14:50:00,42.87,42.89,42.74,42.76,386984.0,25.7123,25.7243,25.6343,25.6463,386984.0
2019-01-24 15:00:00,42.76,42.82,42.69,42.8,297669.0,25.6463,25.6823,25.6043,25.6703,297669.0
2019-01-24 15:10:00,42.8,42.9,42.76,42.88,383105.0,25.6703,25.7303,25.6463,25.7183,383105.0
2019-01-24 15:20:00,42.88,43.05,42.87,42.98,400330.0,25.7183,25.8202,25.7123,25.7782,400330.0
2019-01-24 15:30:00,42.98,43.11,42.98,43.04,597914.0,25.7782,25.8562,25.7782,25.8142,597914.0
2019-01-24 15:40:00,43.04,43.08,43.0,43.05,550351.0,25.8142,25.8382,25.7902,25.8202,550351.0
2019-01-24 15:50:00,43.05,43.33,43.01,43.33,1930712.0,25.8202,25.9882,25.7962,25.9882,1930712.0
2019-01-25 09:30:00,43.67,44.11,43.6,43.9,743053.0,26.1921,26.456,26.1501,26.33,743053.0
2019-01-25 09:40:00,43.9,44.21,43.87,44.14,516160.0,26.33,26.516,26.312,26.474,516160.0
2019-01-25 09:50:00,44.16,44.48,44.16,44.32,873615.0,26.486,26.6779,26.486,26.5819,873615.0
2019-01-25 10:00:00,44.29,44.36,44.22,44.29,593285.0,26.5639,26.6059,26.522,26.5639,593285.0
2019-01-25 10:10:00,44.3,44.43,44.26,44.28,327731.0,26.5699,26.6479,26.5459,26.5579,327731.0
2019-01-25 10:20:00,44.28,44.42,44.2,44.38,240920.0,26.5579,26.6419,26.51,26.6179,240920.0
2019-01-25 10:30:00,44.38,44.49,44.34,44.45,278895.0,26.6179,26.6839,26.5939,26.6599,278895.0
2019-01-25 10:40:00,44.45,44.6,44.44,44.45,320023.0,26.6599,26.7499,26.6539,26.6599,320023.0
2019-01-25 10:50:00,44.44,44.51,44.41,44.46,190687.0,26.6539,26.6959,26.6359,26.6659,190687.0
2019-01-25 11:00:00,44.46,44.5,44.36,44.38,175790.0,26.6659,26.6899,26.6059,26.6179,175790.0
2019-01-25 11:10:00,44.38,44.38,44.29,44.34,203693.0,26.6179,26.6179,26.5639,26.5939,203693.0
2019-01-25 11:20:00,44.33,44.34,44.17,44.24,203666.0,26.5879,26.5939,26.492,26.534,203666.0
2019-01-25 11:30:00,44.24,44.35,44.23,44.34,180434.0,26.534,26.5999,26.528,26.5939,180434.0
2019-01-25 11:40:00,44.35,44.43,44.31,44.38,202576.0,26.5999,26.6479,26.5759,26.6179,202576.0
2019-01-25 11:50:00,44.38,44.44,44.29,44.29,639011.0,26.6179,26.6539,26.5639,26.5639,639011.0
2019-01-25 12:00:00,44.29,44.3,44.23,44.29,210815.0,26.5639,26.5699,26.528,26.5639,210815.0
2019-01-25 12:10:00,44.29,44.33,44.18,44.2,135427.0,26.5639,26.5879,26.498,26.51,135427.0
2019-01-25 12:20:00,44.2,44.28,44.18,44.26,213968.0,26.51,26.5579,26.498,26.5459,213968.0
2019-01-25 12:30:00,44.26,44.28,44.13,44.17,262039.0,26.5459,26.5579,26.468,26.492,262039.0
2019-01-25 12:40:00,44.18,44.18,43.97,44.06,229034.0,26.498,26.498,26.372,26.426,229034.0
2019-01-25 12:50:00,44.05,44.08,43.95,43.98,201123.0,26.42,26.438,26.36,26.378,201123.0
2019-01-25 13:00:00,43.99,44.08,43.95,44.05,302498.0,26.384,26.438,26.36,26.42,302498.0
2019-01-25 13:10:00,44.05,44.15,44.04,44.12,109568.0,26.42,26.48,26.414,26.462,109568.0
2019-01-25 13:20:00,44.12,44.31,44.11,44.3,181580.0,26.462,26.5759,26.456,26.5699,181580.0
2019-01-25 13:30:00,44.3,44.35,44.25,44.32,150505.0,26.5699,26.5999,26.5399,26.5819,150505.0
2019-01-25 13:40:00,44.32,44.38,44.3,44.36,228575.0,26.5819,26.6179,26.5699,26.6059,228575.0
2019-01-25 13:50:00,44.37,44.37,44.17,44.19,403000.0,26.6119,26.6119,26.492,26.504,403000.0
2019-01-25 14:00:00,44.19,44.3,44.18,44.25,380597.0,26.504,26.5699,26.498,26.5399,380597.0
2019-01-25 14:10:00,44.25,44.29,44.18,44.21,403171.0,26.5399,26.5639,26.498,26.516,403171.0
2019-01-25 14:20:00,44.22,44.25,44.11,44.2,164582.0,26.522,26.5399,26.456,26.51,164582.0
2019-01-25 14:30:00,44.2,44.23,44.12,44.15,109084.0,26.51,26.528,26.462,26.48,109084.0
2019-01-25 14:40:00,44.16,44.17,44.06,44.15,129261.0,26.486,26.492,26.426,26.48,129261.0
2019-01-25 14:50:00,44.14,44.2,44.13,44.19,169685.0,26.474,26.51,26.468,26.504,169685.0
2019-01-25 15:00:00,44.19,44.26,44.15,44.22,137597.0,26.504,26.5459,26.48,26.522,137597.0
2019-01-25 15:10:00,44.23,44.33,44.23,44.32,146072.0,26.528,26.5879,26.528,26.5819,146072.0
2019-01-25 15:20:00,44.32,44.33,44.22,44.26,306906.0,26.5819,26.5879,26.522,26.5459,306906.0
2019-01-25 15:30:00,44.26,44.27,44.1,44.16,244790.0,26.5459,26.5519,26.45,26.486,244790.0
2019-01-25 15:40:00,44.16,44.25,44.15,44.24,365759.0,26.486,26.5399,26.48,26.534,365759.0
2019-01-25 15:50:00,44.24,44.29,44.16,44.23,916623.0,26.534,26.5639,26.486,26.528,916623.0
2019-01-28 09:30:00,44.73,44.84,44.49,44.58,658592.0,26.8278,26.8938,26.6839,26.7379,658592.0
2019-01-28 09:40:00,44.58,44.65,44.46,44.49,283961.0,26.7379,26.7799,26.6659,26.6839,283961.0
2019-01-28 09:50:00,44.49,44.49,44.03,44.04,491048.0,26.6839,26.6839,26.408,26.414,491048.0
2019-01-28 10:00:00,44.04,44.32,43.97,44.22,323513.0,26.414,26.5819,26.372,26.522,323513.0
2019-01-28 10:10:00,44.22,44.41,44.18,44.39,248138.0,26.522,26.6359,26.498,26.6239,248138.0
2019-01-28 10:20:00,44.39,44.53,44.36,44.47,165477.0,26.6239,26.7079,26.6059,26.6719,165477.0
2019-01-28 10:30:00,44.47,44.51,44.35,44.42,381494.0,26.6719,26.6959,26.5999,26.6419,381494.0
2019-01-28 10:40:00,44.41,44.79,44.41,44.69,232183.0,26.6359,26.8638,26.6359,26.8038,232183.0
2019-01-28 10:50:00,44.69,44.72,44.53,44.56,204834.0,26.8038,26.8218,26.7079,26.7259,204834.0
2019-01-28 11:00:00,44.55,44.58,44.47,44.55,189540.0,26.7199,26.7379,26.6719,26.7199,189540.0
2019-01-28 11:10:00,44.55,44.65,44.51,44.62,172681.0,26.7199,26.7799,26.6959,26.7619,172681.0
2019-01-28 11:20:00,44.62,44.72,44.61,44.69,184039.0,26.7619,26.8218,26.7559,26.8038,184039.0
2019-01-28 11:30:00,44.7,44.98,44.69,44.9,444660.0,26.8098,26.9778,26.8038,26.9298,444660.0
2019-01-28 11:40:00,44.91,44.94,44.73,44.79,273789.0,26.9358,26.9538,26.8278,26.8638,273789.0
2019-01-28 11:50:00,44.79,44.86,44.71,44.83,204222.0,26.8638,26.9058,26.8158,26.8878,204222.0
2019-01-28 12:00:00,44.82,44.87,44.79,44.84,163051.0,26.8818,26.9118,26.8638,26.8938,163051.0
2019-01-28 12:10:00,44.84,44.97,44.84,44.97,205769.0,26.8938,26.9718,26.8938,26.9718,205769.0
2019-01-28 12:20:00,44.97,44.98,44.89,44.94,132176.0,26.9718,26.9778,26.9238,26.9538,132176.0
2019-01-28 12:30:00,44.95,44.95,44.83,44.83,234205.0,26.9598,26.9598,26.8878,26.8878,234205.0
2019-01-28 12:40:00,44.84,44.91,44.8,44.91,125744.0,26.8938,26.9358,26.8698,26.9358,125744.0
2019-01-28 12:50:00,44.91,45.0,44.9,44.98,256798.0,26.9358,26.9898,26.9298,26.9778,256798.0
2019-01-28 13:00:00,44.97,45.1,44.97,45.05,207649.0,26.9718,27.0498,26.9718,27.0198,207649.0
2019-01-28 13:10:00,45.05,45.07,45.02,45.03,124917.0,27.0198,27.0318,27.0018,27.0078,124917.0
2019-01-28 13:20:00,45.04,45.09,44.95,44.96,180352.0,27.0138,27.0438,26.9598,26.9658,180352.0
2019-01-28 13:30:00,44.96,45.11,44.95,45.1,1399692.0,26.9658,27.0558,26.9598,27.0498,1399692.0
2019-01-28 13:40:00,45.1,45.2,45.08,45.19,209185.0,27.0498,27.1097,27.0378,27.1037,209185.0
2019-01-28 13:50:00,45.19,45.3,45.16,45.28,347585.0,27.1037,27.1697,27.0857,27.1577,347585.0
2019-01-28 14:00:00,45.28,45.34,45.21,45.31,323744.0,27.1577,27.1937,27.1157,27.1757,323744.0
2019-01-28 14:10:00,45.3,45.33,45.19,45.31,296276.0,27.1697,27.1877,27.1037,27.1757,296276.0
2019-01-28 14:20:00,45.32,45.44,45.29,45.39,253951.0,27.1817,27.2537,27.1637,27.2237,253951.0
2019-01-28 14:30:00,45.39,45.44,45.3,45.36,252491.0,27.2237,27.2537,27.1697,27.2057,252491.0
2019-01-28 14:40:00,45.36,45.39,45.3,45.39,218824.0,27.2057,27.2237,27.1697,27.2237,218824.0
2019-01-28 14:50:00,45.39,45.43,45.3,45.31,191651.0,27.2237,27.2477,27.1697,27.1757,191651.0
2019-01-28 15:00:00,45.3,45.37,45.28,45.3,247869.0,27.1697,27.2117,27.1577,27.1697,247869.0
2019-01-28 15:10:00,45.31,45.35,45.25,45.29,233604.0,27.1757,27.1997,27.1397,27.1637,233604.0
2019-01-28 15:20:00,45.28,45.45,45.28,45.45,264066.0,27.1577,27.2597,27.1577,27.2597,264066.0
2019-01-28 15:30:00,45.44,45.5,45.31,45.32,583561.0,27.2537,27.2897,27.1757,27.1817,583561.0
2019-01-28 15:40:00,45.32,45.36,45.22,45.26,515084.0,27.1817,27.2057,27.1217,27.1457,515084.0
2019-01-28 15:50:00,45.26,45.32,45.25,45.31,1199366.0,27.1457,27.1817,27.1397,27.1757,1199366.0
2019-01-29 09:30:00,45.69,45.76,45.39,45.43,580000.0,27.4036,27.4456,27.2237,27.2477,580000.0
2019-01-29 09:40:00,45.43,45.71,45.36,45.67,280385.0,27.2477,27.4156,27.2057,27.3916,280385.0
2019-01-29 09:50:00,45.66,46.02,45.59,45.84,539680.0,27.3856,27.6015,27.3436,27.4936,539680.0
2019-01-29 10:00:00,45.85,45.97,45.69,45.75,333002.0,27.4996,27.5716,27.4036,27.4396,333002.0
2019-01-29 10:10:00,45.76,45.8,45.65,45.71,199667.0,27.4456,27.4696,27.3796,27.4156,199667.0
2019-01-29 10:20:00,45.71,45.9,45.67,45.89,208657.0,27.4156,27.5296,27.3916,27.5236,208657.0
2019-01-29 10:30:00,45.9,45.91,45.77,45.81,190884.0,27.5296,27.5356,27.4516,27.4756,190884.0
2019-01-29 10:40:00,45.81,46.04,45.8,46.0,498556.0,27.4756,27.6135,27.4696,27.5896,498556.0
2019-01-29 10:50:00,46.0,46.04,45.9,45.99,655421.0,27.5896,27.6135,27.5296,27.5836,655421.0
2019-01-29 11:00:00,45.98,45.99,45.84,45.97,480807.0,27.5776,27.5836,27.4936,27.5716,480807.0
2019-01-29 11:10:00,45.97,46.0,45.79,45.89,366477.0,27.5716,27.5896,27.4636,27.5236,366477.0
2019-01-29 11:20:00,45.89,45.99,45.88,45.96,202726.0,27.5236,27.5836,27.5176,27.5656,202726.0
2019-01-29 11:30:00,45.97,46.0,45.9,45.9,166141.0,27.5716,27.5896,27.5296,27.5296,166141.0
2019-01-29 11:40:00,45.9,45.92,45.87,45.9,166676.0,27.5296,27.5416,27.5116,27.5296,166676.0
2019-01-29 11:50:00,45.9,45.99,45.86,45.93,318274.0,27.5296,27.5836,27.5056,27.5476,318274.0
2019-01-29 12:00:00,45.93,46.02,45.91,46.0,257113.0,27.5476,27.6015,27.5356,27.5896,257113.0
2019-01-29 12:10:00,46.0,46.06,45.96,45.98,317979.0,27.5896,27.6255,27.5656,27.5776,317979.0
2019-01-29 12:20:00,45.97,46.02,45.97,46.01,210442.0,27.5716,27.6015,27.5716,27.5955,210442.0
2019-01-29 12:30:00,46.01,46.02,45.95,45.98,271370.0,27.5955,27.6015,27.5596,27.5776,271370.0
2019-01-29 12:40:00,45.98,45.99,45.84,45.86,237874.0,27.5776,27.5836,27.4936,27.5056,237874.0
2019-01-29 12:50:00,45.85,45.91,45.81,45.83,412889.0,27.4996,27.5356,27.4756,27.4876,412889.0
2019-01-29 13:00:00,45.83,45.86,45.77,45.8,420923.0,27.4876,27.5056,27.4516,27.4696,420923.0
2019-01-29 13:10:00,45.8,45.82,45.72,45.8,235879.0,27.4696,27.4816,27.4216,27.4696,235879.0
2019-01-29 13:20:00,45.81,45.95,45.79,45.92,255197.0,27.4756,27.5596,27.4636,27.5416,255197.0
2019-01-29 13:30:00,45.92,46.01,45.9,45.98,142724.0,27.5416,27.5955,27.5296,27.5776,142724.0
2019-01-29 13:40:00,45.99,46.04,45.98,46.01,233490.0,27.5836,27.6135,27.5776,27.5955,233490.0
2019-01-29 13:50:00,46.01,46.03,45.95,45.99,195588.0,27.5955,27.6075,27.5596,27.5836,195588.0
2019-01-29 14:00:00,45.99,46.0,45.91,45.97,220007.0,27.5836,27.5896,27.5356,27.5716,220007.0
2019-01-29 14:10:00,45.96,46.01,45.82,45.88,256631.0,27.5656,27.5955,27.4816,27.5176,256631.0
2019-01-29 14:20:00,45.88,45.96,45.85,45.95,244828.0,27.5176,27.5656,27.4996,27.5596,244828.0
2019-01-29 14:30:00,45.94,46.03,45.94,46.02,189435.0,27.5536,27.6075,27.5536,27.6015,189435.0
2019-01-29 14:40:00,46.03,46.04,45.95,45.97,184527.0,27.6075,27.6135,27.5596,27.5716,184527.0
2019-01-29 14:50:00,45.97,45.97,45.85,45.91,414666.0,27.5716,27.5716,27.4996,27.5356,414666.0
2019-01-29 15:00:00,45.91,45.95,45.88,45.93,260953.0,27.5356,27.5596,27.5176,27.5476,260953.0
2019-01-29 15:10:00,45.93,45.94,45.89,45.9,222933.0,27.5476,27.5536,27.5236,27.5296,222933.0
2019-01-29 15:20:00,45.89,45.91,45.85,45.91,318734.0,27.5236,27.5356,27.4996,27.5356,318734.0
2019-01-29 15:30:00,45.91,45.91,45.83,45.88,372432.0,27.5356,27.5356,27.4876,27.5176,372432.0
2019-01-29 15:40:00,45.87,45.91,45.81,45.81,490098.0,27.5116,27.5356,27.4756,27.4756,490098.0
2019-01-29 15:50:00,45.82,45.93,45.79,45.91,1630365.0,27.4816,27.5476,27.4636,27.5356,1630365.0
2019-01-30 09:30:00,46.17,46.17,45.6,45.82,670258.0,27.6915,27.6915,27.3496,27.4816,670258.0
2019-01-30 09:40:00,45.82,46.01,45.81,45.96,283381.0,27.4816,27.5955,27.4756,27.5656,283381.0
2019-01-30 09:50:00,45.95,46.11,45.88,46.1,378407.0,27.5596,27.6555,27.5176,27.6495,378407.0
2019-01-30 10:00:00,46.09,46.22,46.08,46.19,330145.0,27.6435,27.7215,27.6375,27.7035,330145.0
2019-01-30 10:10:00,46.19,46.36,46.17,46.28,370375.0,27.7035,27.8055,27.6915,27.7575,370375.0
2019-01-30 10:20:00,46.29,46.43,46.29,46.42,279494.0,27.7635,27.8475,27.7635,27.8415,279494.0
2019-01-30 10:30:00,46.42,46.55,46.35,46.5,486203.0,27.8415,27.9194,27.7995,27.8894,486203.0
2019-01-30 10:40:00,46.5,46.57,46.45,46.46,223201.0,27.8894,27.9314,27.8594,27.8654,223201.0
2019-01-30 10:50:00,46.46,46.53,46.44,46.52,224307.0,27.8654,27.9074,27.8535,27.9014,224307.0
2019-01-30 11:00:00,46.53,46.74,46.51,46.71,300963.0,27.9074,28.0334,27.8954,28.0154,300963.0
2019-01-30 11:10:00,46.71,46.92,46.64,46.91,936151.0,28.0154,28.1413,27.9734,28.1353,936151.0
2019-01-30 11:20:00,46.91,47.07,46.79,47.02,525991.0,28.1353,28.2313,28.0634,28.2013,525991.0
2019-01-30 11:30:00,47.02,47.02,46.74,46.8,367820.0,28.2013,28.2013,28.0334,28.0694,367820.0
2019-01-30 11:40:00,46.79,46.94,46.79,46.92,482597.0,28.0634,28.1533,28.0634,28.1413,482597.0
2019-01-30 11:50:00,46.92,47.05,46.88,47.0,339798.0,28.1413,28.2193,28.1174,28.1893,339798.0
2019-01-30 12:00:00,47.0,47.05,46.94,46.95,194631.0,28.1893,28.2193,28.1533,28.1593,194631.0
2019-01-30 12:10:00,46.95,47.0,46.9,46.91,433838.0,28.1593,28.1893,28.1293,28.1353,433838.0
2019-01-30 12:20:00,46.91,47.0,46.9,46.95,535181.0,28.1353,28.1893,28.1293,28.1593,535181.0
2019-01-30 12:30:00,46.96,46.98,46.82,46.83,620393.0,28.1653,28.1773,28.0814,28.0874,620393.0
2019-01-30 12:40:00,46.83,47.01,46.81,46.96,481953.0,28.0874,28.1953,28.0754,28.1653,481953.0
2019-01-30 12:50:00,46.96,46.97,46.74,46.78,354217.0,28.1653,28.1713,28.0334,28.0574,354217.0
2019-01-30 13:00:00,46.78,46.87,46.75,46.86,165586.0,28.0574,28.1114,28.0394,28.1054,165586.0
2019-01-30 13:10:00,46.86,46.87,46.77,46.78,153286.0,28.1054,28.1114,28.0514,28.0574,153286.0
2019-01-30 13:20:00,46.77,46.81,46.75,46.76,154804.0,28.0514,28.0754,28.0394,28.0454,154804.0
2019-01-30 13:30:00,46.77,46.83,46.74,46.81,162839.0,28.0514,28.0874,28.0334,28.0754,162839.0
2019-01-30 13:40:00,46.82,46.84,46.72,46.72,185654.0,28.0814,28.0934,28.0214,28.0214,185654.0
2019-01-30 13:50:00,46.72,46.88,46.71,46.87,681948.0,28.0214,28.1174,28.0154,28.1114,681948.0
2019-01-30 14:00:00,46.87,47.14,46.83,47.12,314545.0,28.1114,28.2733,28.0874,28.2613,314545.0
2019-01-30 14:10:00,47.12,47.21,47.08,47.11,339991.0,28.2613,28.3153,28.2373,28.2553,339991.0
2019-01-30 14:20:00,47.12,47.22,46.91,46.94,315989.0,28.2613,28.3213,28.1353,28.1533,315989.0
2019-01-30 14:30:00,46.94,46.96,46.82,46.92,214616.0,28.1533,28.1653,28.0814,28.1413,214616.0
2019-01-30 14:40:00,46.93,47.25,46.91,47.25,252724.0,28.1473,28.3393,28.1353,28.3393,252724.0
2019-01-30 14:50:00,47.25,47.37,47.22,47.32,475593.0,28.3393,28.4112,28.3213,28.3813,475593.0
2019-01-30 15:00:00,47.32,47.48,47.31,47.45,666295.0,28.3813,28.4772,28.3753,28.4592,666295.0
2019-01-30 15:10:00,47.45,47.51,47.31,47.45,729745.0,28.4592,28.4952,28.3753,28.4592,729745.0
2019-01-30 15:20:00,47.44,47.51,47.36,47.49,608452.0,28.4532,28.4952,28.4052,28.4832,608452.0
2019-01-30 15:30:00,47.5,47.5,47.14,47.21,764447.0,28.4892,28.4892,28.2733,28.3153,764447.0
2019-01-30 15:40:00,47.21,47.52,47.07,47.43,962666.0,28.3153,28.5012,28.2313,28.4472,962666.0
2019-01-30 15:50:00,47.42,47.81,47.37,47.81,2043493.0,28.4412,28.6751,28.4112,28.6751,2043493.0
2019-01-31 09:30:00,49.17,49.25,47.6,48.54,1299285.0,29.4908,29.5388,28.5492,29.113,1299285.0
2019-01-31 09:40:00,48.51,48.56,47.8,48.01,461052.0,29.095,29.125,28.6691,28.7951,461052.0
2019-01-31 09:50:00,48.02,49.05,47.98,48.99,666666.0,28.8011,29.4189,28.7771,29.3829,666666.0
2019-01-31 10:00:00,49.0,49.37,48.9,49.19,649806.0,29.3889,29.6108,29.3289,29.5028,649806.0
2019-01-31 10:10:00,49.17,49.36,49.01,49.04,521432.0,29.4908,29.6048,29.3949,29.4129,521432.0
2019-01-31 10:20:00,49.02,49.07,48.55,48.72,613846.0,29.4009,29.4309,29.119,29.2209,613846.0
2019-01-31 10:30:00,48.72,48.81,48.63,48.77,431831.0,29.2209,29.2749,29.167,29.2509,431831.0
2019-01-31 10:40:00,48.77,48.95,48.63,48.94,337658.0,29.2509,29.3589,29.167,29.3529,337658.0
2019-01-31 10:50:00,48.93,49.09,48.92,49.03,622137.0,29.3469,29.4428,29.3409,29.4069,622137.0
2019-01-31 11:00:00,49.01,49.05,48.53,48.58,1020697.0,29.3949,29.4189,29.107,29.137,1020697.0
2019-01-31 11:10:00,48.59,48.6,48.05,48.1,424162.0,29.143,29.149,28.8191,28.8491,424162.0
2019-01-31 11:20:00,48.11,48.3,47.94,48.2,493808.0,28.8551,28.969,28.7531,28.9091,493808.0
2019-01-31 11:30:00,48.2,48.32,48.2,48.21,312396.0,28.9091,28.981,28.9091,28.915,312396.0
2019-01-31 11:40:00,48.21,48.33,48.18,48.28,227296.0,28.915,28.987,28.8971,28.957,227296.0
2019-01-31 11:50:00,48.27,48.54,48.25,48.54,338571.0,28.951,29.113,28.939,29.113,338571.0
2019-01-31 12:00:00,48.54,48.61,48.46,48.55,268225.0,29.113,29.155,29.065,29.119,268225.0
2019-01-31 12:10:00,48.55,48.67,48.49,48.6,172089.0,29.119,29.1909,29.083,29.149,172089.0
2019-01-31 12:20:00,48.59,48.79,48.48,48.65,188266.0,29.143,29.2629,29.077,29.1789,188266.0
2019-01-31 12:30:00,48.66,48.93,48.64,48.93,455810.0,29.1849,29.3469,29.173,29.3469,455810.0
2019-01-31 12:40:00,48.93,48.99,48.58,48.58,307133.0,29.3469,29.3829,29.137,29.137,307133.0
2019-01-31 12:50:00,48.58,48.59,48.41,48.44,268111.0,29.137,29.143,29.035,29.053,268111.0
2019-01-31 13:00:00,48.44,48.61,48.41,48.6,393497.0,29.053,29.155,29.035,29.149,393497.0
2019-01-31 13:10:00,48.6,48.61,48.53,48.55,233191.0,29.149,29.155,29.107,29.119,233191.0
2019-01-31 13:20:00,48.55,48.64,48.47,48.52,290562.0,29.119,29.173,29.071,29.101,290562.0
2019-01-31 13:30:00,48.53,48.59,48.44,48.59,303791.0,29.107,29.143,29.053,29.143,303791.0
2019-01-31 13:40:00,48.59,48.75,48.53,48.74,235358.0,29.143,29.2389,29.107,29.2329,235358.0
2019-01-31 13:50:00,48.73,48.75,48.63,48.66,151419.0,29.2269,29.2389,29.167,29.1849,151419.0
2019-01-31 14:00:00,48.65,48.85,48.59,48.59,379345.0,29.1789,29.2989,29.143,29.143,379345.0
2019-01-31 14:10:00,48.59,48.6,48.49,48.5,199372.0,29.143,29.149,29.083,29.089,199372.0
2019-01-31 14:20:00,48.5,48.57,48.46,48.52,231772.0,29.089,29.131,29.065,29.101,231772.0
2019-01-31 14:30:00,48.52,48.53,48.47,48.49,230302.0,29.101,29.107,29.071,29.083,230302.0
2019-01-31 14:40:00,48.49,48.55,48.47,48.48,240929.0,29.083,29.119,29.071,29.077,240929.0
2019-01-31 14:50:00,48.48,48.52,48.44,48.5,393253.0,29.077,29.101,29.053,29.089,393253.0
2019-01-31 15:00:00,48.49,48.58,48.44,48.56,353864.0,29.083,29.137,29.053,29.125,353864.0
2019-01-31 15:10:00,48.55,48.64,48.53,48.55,484174.0,29.119,29.173,29.107,29.119,484174.0
2019-01-31 15:20:00,48.55,48.61,48.49,48.55,494212.0,29.119,29.155,29.083,29.119,494212.0
2019-01-31 15:30:00,48.55,48.65,48.51,48.59,574089.0,29.119,29.1789,29.095,29.143,574089.0
2019-01-31 15:40:00,48.6,49.1,48.59,49.08,1049513.0,29.149,29.4488,29.143,29.4369,1049513.0
2019-01-31 15:50:00,49.08,49.67,49.01,49.4,3164039.0,29.4369,29.7907,29.3949,29.6288,3164039.0
2019-02-01 09:30:00,49.53,49.63,48.97,49.06,671288.0,29.7067,29.7667,29.3709,29.4249,671288.0
2019-02-01 09:40:00,49.08,49.14,48.98,49.0,343660.0,29.4369,29.4728,29.3769,29.3889,343660.0
2019-02-01 09:50:00,49.0,49.39,48.99,49.34,270311.0,29.3889,29.6228,29.3829,29.5928,270311.0
2019-02-01 10:00:00,49.36,49.46,49.17,49.19,252570.0,29.6048,29.6648,29.4908,29.5028,252570.0
2019-02-01 10:10:00,49.19,49.32,49.14,49.3,230344.0,29.5028,29.5808,29.4728,29.5688,230344.0
2019-02-01 10:20:00,49.28,49.37,49.24,49.36,245238.0,29.5568,29.6108,29.5328,29.6048,245238.0
2019-02-01 10:30:00,49.37,49.45,49.32,49.33,339050.0,29.6108,29.6588,29.5808,29.5868,339050.0
2019-02-01 10:40:00,49.33,49.4,49.2,49.22,243173.0,29.5868,29.6288,29.5088,29.5208,243173.0
2019-02-01 10:50:00,49.22,49.22,49.06,49.09,205712.0,29.5208,29.5208,29.4249,29.4428,205712.0
2019-02-01 11:00:00,49.09,49.23,48.89,49.09,727013.0,29.4428,29.5268,29.3229,29.4428,727013.0
2019-02-01 11:10:00,49.09,49.12,48.98,49.1,255193.0,29.4428,29.4608,29.3769,29.4488,255193.0
2019-02-01 11:20:00,49.1,49.21,49.03,49.04,194464.0,29.4488,29.5148,29.4069,29.4129,194464.0
2019-02-01 11:30:00,49.04,49.12,49.0,49.06,129105.0,29.4129,29.4608,29.3889,29.4249,129105.0
2019-02-01 11:40:00,49.07,49.09,49.0,49.08,151422.0,29.4309,29.4428,29.3889,29.4369,151422.0
2019-02-01 11:50:00,49.07,49.14,48.85,49.0,1122534.0,29.4309,29.4728,29.2989,29.3889,1122534.0
2019-02-01 12:00:00,48.99,49.03,48.85,48.89,245777.0,29.3829,29.4069,29.2989,29.3229,245777.0
2019-02-01 12:10:00,48.9,48.93,48.85,48.89,206746.0,29.3289,29.3469,29.2989,29.3229,206746.0
2019-02-01 12:20:00,48.89,48.96,48.8,48.96,293759.0,29.3229,29.3649,29.2689,29.3649,293759.0
2019-02-01 12:30:00,48.96,48.98,48.87,48.87,180204.0,29.3649,29.3769,29.3109,29.3109,180204.0
2019-02-01 12:40:00,48.87,48.94,48.86,48.93,219775.0,29.3109,29.3529,29.3049,29.3469,219775.0
2019-02-01 12:50:00,48.93,48.99,48.92,48.98,237018.0,29.3469,29.3829,29.3409,29.3769,237018.0
2019-02-01 13:00:00,48.97,48.98,48.91,48.97,249511.0,29.3709,29.3769,29.3349,29.3709,249511.0
2019-02-01 13:10:00,48.97,48.98,48.93,48.96,232834.0,29.3709,29.3769,29.3469,29.3649,232834.0
2019-02-01 13:20:00,48.96,48.97,48.89,48.97,238325.0,29.3649,29.3709,29.3229,29.3709,238325.0
2019-02-01 13:30:00,48.96,49.03,48.96,49.01,195383.0,29.3649,29.4069,29.3649,29.3949,195383.0
2019-02-01 13:40:00,49.01,49.03,48.99,49.02,180625.0,29.3949,29.4069,29.3829,29.4009,180625.0
2019-02-01 13:50:00,49.01,49.09,49.01,49.07,157924.0,29.3949,29.4428,29.3949,29.4309,157924.0
2019-02-01 14:00:00,49.08,49.09,49.01,49.08,264608.0,29.4369,29.4428,29.3949,29.4369,264608.0
2019-02-01 14:10:00,49.08,49.12,48.95,48.96,207250.0,29.4369,29.4608,29.3589,29.3649,207250.0
2019-02-01 14:20:00,48.95,49.01,48.92,48.98,243010.0,29.3589,29.3949,29.3409,29.3769,243010.0
2019-02-01 14:30:00,48.98,49.05,48.9,48.92,135388.0,29.3769,29.4189,29.3289,29.3409,135388.0
2019-02-01 14:40:00,48.93,48.94,48.85,48.86,194477.0,29.3469,29.3529,29.2989,29.3049,194477.0
2019-02-01 14:50:00,48.87,48.9,48.84,48.88,223587.0,29.3109,29.3289,29.2929,29.3169,223587.0
2019-02-01 15:00:00,48.87,48.93,48.86,48.89,211932.0,29.3109,29.3469,29.3049,29.3229,211932.0
2019-02-01 15:10:00,48.9,49.02,48.87,49.02,267321.0,29.3289,29.4009,29.3109,29.4009,267321.0
2019-02-01 15:20:00,49.02,49.06,49.02,49.05,264564.0,29.4009,29.4249,29.4009,29.4189,264564.0
2019-02-01 15:30:00,49.05,49.13,49.03,49.1,487874.0,29.4189,29.4668,29.4069,29.4488,487874.0
2019-02-01 15:40:00,49.09,49.09,48.94,49.0,566296.0,29.4428,29.4428,29.3529,29.3889,566296.0
2019-02-01 15:50:00,49.01,49.22,48.96,49.15,1833206.0,29.3949,29.5208,29.3649,29.4788,1833206.0
2019-02-04 09:30:00,48.9,49.06,48.8,48.97,446376.0,29.3289,29.4249,29.2689,29.3709,446376.0
2019-02-04 09:40:00,48.98,49.14,48.97,49.12,211673.0,29.3769,29.4728,29.3709,29.4608,211673.0
2019-02-04 09:50:00,49.12,49.12,48.89,48.9,194907.0,29.4608,29.4608,29.3229,29.3289,194907.0
2019-02-04 10:00:00,48.91,48.96,48.73,48.78,342217.0,29.3349,29.3649,29.2269,29.2569,342217.0
2019-02-04 10:10:00,48.79,48.89,48.77,48.83,186161.0,29.2629,29.3229,29.2509,29.2869,186161.0
2019-02-04 10:20:00,48.83,48.9,48.8,48.81,182932.0,29.2869,29.3289,29.2689,29.2749,182932.0
2019-02-04 10:30:00,48.81,48.82,48.66,48.69,274795.0,29.2749,29.2809,29.1849,29.2029,274795.0
2019-02-04 10:40:00,48.69,48.78,48.63,48.77,355308.0,29.2029,29.2569,29.167,29.2509,355308.0
2019-02-04 10:50:00,48.78,48.81,48.69,48.73,190546.0,29.2569,29.2749,29.2029,29.2269,190546.0
2019-02-04 11:00:00,48.73,48.78,48.67,48.69,265154.0,29.2269,29.2569,29.1909,29.2029,265154.0
2019-02-04 11:10:00,48.69,48.84,48.67,48.8,185014.0,29.2029,29.2929,29.1909,29.2689,185014.0
2019-02-04 11:20:00,48.81,48.89,48.78,48.89,169152.0,29.2749,29.3229,29.2569,29.3229,169152.0
2019-02-04 11:30:00,48.89,48.91,48.83,48.88,152052.0,29.3229,29.3349,29.2869,29.3169,152052.0
2019-02-04 11:40:00,48.87,48.9,48.82,48.88,214935.0,29.3109,29.3289,29.2809,29.3169,214935.0
2019-02-04 11:50:00,48.88,48.91,48.85,48.9,266214.0,29.3169,29.3349,29.2989,29.3289,266214.0
2019-02-04 12:00:00,48.9,49.07,48.88,49.02,228884.0,29.3289,29.4309,29.3169,29.4009,228884.0
2019-02-04 12:10:00,49.02,49.04,48.99,49.02,173107.0,29.4009,29.4129,29.3829,29.4009,173107.0
2019-02-04 12:20:00,49.01,49.04,49.0,49.0,87754.0,29.3949,29.4129,29.3889,29.3889,87754.0
2019-02-04 12:30:00,49.0,49.11,48.99,49.11,214314.0,29.3889,29.4548,29.3829,29.4548,214314.0
2019-02-04 12:40:00,49.1,49.12,49.04,49.09,123182.0,29.4488,29.4608,29.4129,29.4428,123182.0
2019-02-04 12:50:00,49.1,49.2,49.08,49.13,302053.0,29.4488,29.5088,29.4369,29.4668,302053.0
2019-02-04 13:00:00,49.14,49.15,49.09,49.12,94196.0,29.4728,29.4788,29.4428,29.4608,94196.0
2019-02-04 13:10:00,49.11,49.13,49.06,49.13,120424.0,29.4548,29.4668,29.4249,29.4668,120424.0
2019-02-04 13:20:00,49.12,49.13,49.04,49.05,105436.0,29.4608,29.4668,29.4129,29.4189,105436.0
2019-02-04 13:30:00,49.05,49.05,49.01,49.04,110271.0,29.4189,29.4189,29.3949,29.4129,110271.0
2019-02-04 13:40:00,49.04,49.06,49.0,49.04,107532.0,29.4129,29.4249,29.3889,29.4129,107532.0
2019-02-04 13:50:00,49.03,49.12,49.03,49.07,155133.0,29.4069,29.4608,29.4069,29.4309,155133.0
2019-02-04 14:00:00,49.08,49.12,49.04,49.07,114245.0,29.4369,29.4608,29.4129,29.4309,114245.0
2019-02-04 14:10:00,49.07,49.08,48.95,48.97,185045.0,29.4309,29.4369,29.3589,29.3709,185045.0
2019-02-04 14:20:00,48.97,49.02,48.92,48.97,222964.0,29.3709,29.4009,29.3409,29.3709,222964.0
2019-02-04 14:30:00,48.99,49.07,48.98,48.99,157611.0,29.3829,29.4309,29.3769,29.3829,157611.0
2019-02-04 14:40:00,48.99,49.0,48.84,48.9,620579.0,29.3829,29.3889,29.2929,29.3289,620579.0
2019-02-04 14:50:00,48.91,48.91,48.79,48.84,200270.0,29.3349,29.3349,29.2629,29.2929,200270.0
2019-02-04 15:00:00,48.85,48.88,48.84,48.86,211497.0,29.2989,29.3169,29.2929,29.3049,211497.0
2019-02-04 15:10:00,48.86,48.89,48.8,48.82,223346.0,29.3049,29.3229,29.2689,29.2809,223346.0
2019-02-04 15:20:00,48.82,48.93,48.81,48.89,218146.0,29.2809,29.3469,29.2749,29.3229,218146.0
2019-02-04 15:30:00,48.89,48.96,48.88,48.96,153580.0,29.3229,29.3649,29.3169,29.3649,153580.0
2019-02-04 15:40:00,48.96,48.98,48.9,48.96,339981.0,29.3649,29.3769,29.3289,29.3649,339981.0
2019-02-04 15:50:00,48.96,49.1,48.94,49.1,992127.0,29.3649,29.4488,29.3529,29.4488,992127.0
2019-02-05 09:30:00,49.12,49.15,48.62,48.7,943712.0,29.4608,29.4788,29.161,29.2089,943712.0
2019-02-05 09:40:00,48.7,48.81,48.67,48.75,412684.0,29.2089,29.2749,29.1909,29.2389,412684.0
2019-02-05 09:50:00,48.76,48.84,48.7,48.79,595818.0,29.2449,29.2929,29.2089,29.2629,595818.0
2019-02-05 10:00:00,48.79,48.95,48.77,48.89,603884.0,29.2629,29.3589,29.2509,29.3229,603884.0
2019-02-05 10:10:00,48.89,48.9,48.78,48.85,298266.0,29.3229,29.3289,29.2569,29.2989,298266.0
2019-02-05 10:20:00,48.85,48.89,48.82,48.86,204866.0,29.2989,29.3229,29.2809,29.3049,204866.0
2019-02-05 10:30:00,48.86,49.02,48.78,48.99,422149.0,29.3049,29.4009,29.2569,29.3829,422149.0
2019-02-05 10:40:00,48.99,49.01,48.83,48.87,347427.0,29.3829,29.3949,29.2869,29.3109,347427.0
2019-02-05 10:50:00,48.87,48.99,48.86,48.9,338347.0,29.3109,29.3829,29.3049,29.3289,338347.0
2019-02-05 11:00:00,48.91,49.07,48.89,49.04,324998.0,29.3349,29.4309,29.3229,29.4129,324998.0
2019-02-05 11:10:00,49.03,49.04,48.93,48.97,294354.0,29.4069,29.4129,29.3469,29.3709,294354.0
2019-02-05 11:20:00,48.96,49.05,48.92,48.99,671812.0,29.3649,29.4189,29.3409,29.3829,671812.0
2019-02-05 11:30:00,48.99,49.09,48.96,49.06,271956.0,29.3829,29.4428,29.3649,29.4249,271956.0
2019-02-05 11:40:00,49.06,49.06,48.92,48.94,344192.0,29.4249,29.4249,29.3409,29.3529,344192.0
2019-02-05 11:50:00,48.94,48.94,48.89,48.9,235142.0,29.3529,29.3529,29.3229,29.3289,235142.0
2019-02-05 12:00:00,48.9,48.93,48.85,48.91,201540.0,29.3289,29.3469,29.2989,29.3349,201540.0
2019-02-05 12:10:00,48.91,48.99,48.9,48.98,163509.0,29.3349,29.3829,29.3289,29.3769,163509.0
2019-02-05 12:20:00,48.98,48.98,48.93,48.94,154468.0,29.3769,29.3769,29.3469,29.3529,154468.0
2019-02-05 12:30:00,48.94,48.99,48.89,48.97,668821.0,29.3529,29.3829,29.3229,29.3709,668821.0
2019-02-05 12:40:00,48.96,49.0,48.84,48.89,317188.0,29.3649,29.3889,29.2929,29.3229,317188.0
2019-02-05 12:50:00,48.89,48.93,48.83,48.9,457220.0,29.3229,29.3469,29.2869,29.3289,457220.0
2019-02-05 13:00:00,48.9,48.9,48.84,48.9,320320.0,29.3289,29.3289,29.2929,29.3289,320320.0
2019-02-05 13:10:00,48.9,48.97,48.89,48.94,387079.0,29.3289,29.3709,29.3229,29.3529,387079.0
2019-02-05 13:20:00,48.94,48.94,48.86,48.91,317383.0,29.3529,29.3529,29.3049,29.3349,317383.0
2019-02-05 13:30:00,48.91,48.91,48.88,48.89,103784.0,29.3349,29.3349,29.3169,29.3229,103784.0
2019-02-05 13:40:00,48.88,48.93,48.8,48.92,292455.0,29.3169,29.3469,29.2689,29.3409,292455.0
2019-02-05 13:50:00,48.92,48.92,48.82,48.83,270892.0,29.3409,29.3409,29.2809,29.2869,270892.0
2019-02-05 14:00:00,48.83,48.91,48.79,48.9,221935.0,29.2869,29.3349,29.2629,29.3289,221935.0
2019-02-05 14:10:00,48.9,48.99,48.89,48.95,141185.0,29.3289,29.3829,29.3229,29.3589,141185.0
2019-02-05 14:20:00,48.95,48.96,48.9,48.91,215854.0,29.3589,29.3649,29.3289,29.3349,215854.0
2019-02-05 14:30:00,48.9,48.91,48.84,48.89,198063.0,29.3289,29.3349,29.2929,29.3229,198063.0
2019-02-05 14:40:00,48.89,48.89,48.83,48.85,158835.0,29.3229,29.3229,29.2869,29.2989,158835.0
2019-02-05 14:50:00,48.85,48.87,48.8,48.86,211375.0,29.2989,29.3109,29.2689,29.3049,211375.0
2019-02-05 15:00:00,48.86,48.91,48.85,48.91,222760.0,29.3049,29.3349,29.2989,29.3349,222760.0
2019-02-05 15:10:00,48.91,48.93,48.89,48.93,254148.0,29.3349,29.3469,29.3229,29.3469,254148.0
2019-02-05 15:20:00,48.93,48.97,48.89,48.94,367324.0,29.3469,29.3709,29.3229,29.3529,367324.0
2019-02-05 15:30:00,48.94,48.97,48.9,48.96,603554.0,29.3529,29.3709,29.3289,29.3649,603554.0
2019-02-05 15:40:00,48.95,48.99,48.87,48.89,480496.0,29.3589,29.3829,29.3109,29.3229,480496.0
2019-02-05 15:50:00,48.89,49.04,48.84,49.04,1122804.0,29.3229,29.4129,29.2929,29.4129,1122804.0
2019-02-06 09:30:00,49.16,49.18,48.94,48.96,646182.0,29.4848,29.4968,29.3529,29.3649,646182.0
2019-02-06 09:40:00,48.97,49.17,48.92,49.01,230199.0,29.3709,29.4908,29.3409,29.3949,230199.0
2019-02-06 09:50:00,49.01,49.14,48.97,49.12,157865.0,29.3949,29.4728,29.3709,29.4608,157865.0
2019-02-06 10:00:00,49.12,49.12,48.97,49.05,215875.0,29.4608,29.4608,29.3709,29.4189,215875.0
2019-02-06 10:10:00,49.05,49.11,49.01,49.05,151327.0,29.4189,29.4548,29.3949,29.4189,151327.0
2019-02-06 10:20:00,49.04,49.11,49.04,49.06,222282.0,29.4129,29.4548,29.4129,29.4249,222282.0
2019-02-06 10:30:00,49.06,49.08,48.77,48.83,322272.0,29.4249,29.4369,29.2509,29.2869,322272.0
2019-02-06 10:40:00,48.82,48.87,48.75,48.78,166298.0,29.2809,29.3109,29.2389,29.2569,166298.0
2019-02-06 10:50:00,48.77,48.88,48.77,48.82,116376.0,29.2509,29.3169,29.2509,29.2809,116376.0
2019-02-06 11:00:00,48.83,48.83,48.73,48.78,147006.0,29.2869,29.2869,29.2269,29.2569,147006.0
2019-02-06 11:10:00,48.79,48.85,48.77,48.82,254987.0,29.2629,29.2989,29.2509,29.2809,254987.0
2019-02-06 11:20:00,48.82,48.85,48.77,48.84,152851.0,29.2809,29.2989,29.2509,29.2929,152851.0
2019-02-06 11:30:00,48.83,48.84,48.75,48.79,125485.0,29.2869,29.2929,29.2389,29.2629,125485.0
2019-02-06 11:40:00,48.79,48.83,48.76,48.79,100363.0,29.2629,29.2869,29.2449,29.2629,100363.0
2019-02-06 11:50:00,48.78,48.85,48.77,48.83,114474.0,29.2569,29.2989,29.2509,29.2869,114474.0
2019-02-06 12:00:00,48.83,48.85,48.8,48.82,66150.0,29.2869,29.2989,29.2689,29.2809,66150.0
2019-02-06 12:10:00,48.82,48.83,48.79,48.83,85495.0,29.2809,29.2869,29.2629,29.2869,85495.0
2019-02-06 12:20:00,48.83,48.83,48.77,48.81,75550.0,29.2869,29.2869,29.2509,29.2749,75550.0
2019-02-06 12:30:00,48.8,48.89,48.79,48.89,131574.0,29.2689,29.3229,29.2629,29.3229,131574.0
2019-02-06 12:40:00,48.89,48.96,48.88,48.96,116021.0,29.3229,29.3649,29.3169,29.3649,116021.0
2019-02-06 12:50:00,48.96,48.98,48.9,48.95,65445.0,29.3649,29.3769,29.3289,29.3589,65445.0
2019-02-06 13:00:00,48.94,48.99,48.93,48.94,63759.0,29.3529,29.3829,29.3469,29.3529,63759.0
2019-02-06 13:10:00,48.93,48.99,48.92,48.94,47104.0,29.3469,29.3829,29.3409,29.3529,47104.0
2019-02-06 13:20:00,48.95,48.96,48.92,48.94,65800.0,29.3589,29.3649,29.3409,29.3529,65800.0
2019-02-06 13:30:00,48.94,48.95,48.85,48.89,220477.0,29.3529,29.3589,29.2989,29.3229,220477.0
2019-02-06 13:40:00,48.88,48.99,48.87,48.98,101878.0,29.3169,29.3829,29.3109,29.3769,101878.0
2019-02-06 13:50:00,48.99,49.04,48.99,49.0,75238.0,29.3829,29.4129,29.3829,29.3889,75238.0
2019-02-06 14:00:00,49.0,49.02,48.94,48.99,103191.0,29.3889,29.4009,29.3529,29.3829,103191.0
2019-02-06 14:10:00,48.99,49.04,48.98,48.99,115622.0,29.3829,29.4129,29.3769,29.3829,115622.0
2019-02-06 14:20:00,49.0,49.01,48.97,48.99,199173.0,29.3889,29.3949,29.3709,29.3829,199173.0
2019-02-06 14:30:00,48.99,49.01,48.95,49.0,178827.0,29.3829,29.3949,29.3589,29.3889,178827.0
2019-02-06 14:40:00,49.01,49.14,49.0,49.14,111383.0,29.3949,29.4728,29.3889,29.4728,111383.0
2019-02-06 14:50:00,49.14,49.28,49.13,49.25,241979.0,29.4728,29.5568,29.4668,29.5388,241979.0
2019-02-06 15:00:00,49.25,49.25,49.18,49.21,165788.0,29.5388,29.5388,29.4968,29.5148,165788.0
2019-02-06 15:10:00,49.21,49.22,49.15,49.18,217433.0,29.5148,29.5208,29.4788,29.4968,217433.0
2019-02-06 15:20:00,49.19,49.24,49.17,49.24,182864.0,29.5028,29.5328,29.4908,29.5328,182864.0
2019-02-06 15:30:00,49.23,49.32,49.23,49.3,344703.0,29.5268,29.5808,29.5268,29.5688,344703.0
2019-02-06 15:40:00,49.3,49.33,49.29,49.32,262646.0,29.5688,29.5868,29.5628,29.5808,262646.0
2019-02-06 15:50:00,49.32,49.37,49.26,49.29,657314.0,29.5808,29.6108,29.5448,29.5628,657314.0
2019-02-07 09:30:00,49.16,49.39,48.96,48.97,541047.0,29.4848,29.6228,29.3649,29.3709,541047.0
2019-02-07 09:40:00,48.97,49.07,48.77,48.78,462585.0,29.3709,29.4309,29.2509,29.2569,462585.0
2019-02-07 09:50:00,48.78,48.89,48.77,48.82,159893.0,29.2569,29.3229,29.2509,29.2809,159893.0
2019-02-07 10:00:00,48.82,48.88,48.6,48.64,623951.0,29.2809,29.3169,29.149,29.173,623951.0
2019-02-07 10:10:00,48.65,48.89,48.65,48.81,513966.0,29.1789,29.3229,29.1789,29.2749,513966.0
2019-02-07 10:20:00,48.81,49.04,48.78,48.98,186554.0,29.2749,29.4129,29.2569,29.3769,186554.0
2019-02-07 10:30:00,48.98,49.02,48.9,48.9,103997.0,29.3769,29.4009,29.3289,29.3289,103997.0
2019-02-07 10:40:00,48.9,49.08,48.9,48.94,114056.0,29.3289,29.4369,29.3289,29.3529,114056.0
2019-02-07 10:50:00,48.94,48.94,48.54,48.54,325064.0,29.3529,29.3529,29.113,29.113,325064.0
2019-02-07 11:00:00,48.55,48.56,48.43,48.49,239467.0,29.119,29.125,29.047,29.083,239467.0
2019-02-07 11:10:00,48.49,48.54,48.38,48.38,354979.0,29.083,29.113,29.017,29.017,354979.0
2019-02-07 11:20:00,48.39,48.45,48.28,48.45,208820.0,29.023,29.059,28.957,29.059,208820.0
2019-02-07 11:30:00,48.45,48.5,48.36,48.48,156072.0,29.059,29.089,29.005,29.077,156072.0
2019-02-07 11:40:00,48.48,48.57,48.46,48.52,98202.0,29.077,29.131,29.065,29.101,98202.0
2019-02-07 11:50:00,48.53,48.54,48.41,48.42,149029.0,29.107,29.113,29.035,29.041,149029.0
2019-02-07 12:00:00,48.42,48.52,48.41,48.46,144072.0,29.041,29.101,29.035,29.065,144072.0
2019-02-07 12:10:00,48.46,48.47,48.43,48.46,109880.0,29.065,29.071,29.047,29.065,109880.0
2019-02-07 12:20:00,48.46,48.5,48.38,48.4,97155.0,29.065,29.089,29.017,29.029,97155.0
2019-02-07 12:30:00,48.39,48.48,48.38,48.47,89395.0,29.023,29.077,29.017,29.071,89395.0
2019-02-07 12:40:00,48.48,48.49,48.39,48.41,88881.0,29.077,29.083,29.023,29.035,88881.0
2019-02-07 12:50:00,48.41,48.41,48.37,48.38,89518.0,29.035,29.035,29.011,29.017,89518.0
2019-02-07 13:00:00,48.38,48.51,48.38,48.47,87751.0,29.017,29.095,29.017,29.071,87751.0
2019-02-07 13:10:00,48.47,48.59,48.46,48.53,127474.0,29.071,29.143,29.065,29.107,127474.0
2019-02-07 13:20:00,48.53,48.63,48.49,48.55,87088.0,29.107,29.167,29.083,29.119,87088.0
2019-02-07 13:30:00,48.55,48.59,48.52,48.53,116113.0,29.119,29.143,29.101,29.107,116113.0
2019-02-07 13:40:00,48.53,48.55,48.44,48.45,112579.0,29.107,29.119,29.053,29.059,112579.0
2019-02-07 13:50:00,48.44,48.54,48.44,48.49,116498.0,29.053,29.113,29.053,29.083,116498.0
2019-02-07 14:00:00,48.48,48.49,48.41,48.43,73564.0,29.077,29.083,29.035,29.047,73564.0
2019-02-07 14:10:00,48.43,48.44,48.37,48.43,90782.0,29.047,29.053,29.011,29.047,90782.0
2019-02-07 14:20:00,48.42,48.59,48.41,48.59,88512.0,29.041,29.143,29.035,29.143,88512.0
2019-02-07 14:30:00,48.59,48.61,48.54,48.57,103924.0,29.143,29.155,29.113,29.131,103924.0
2019-02-07 14:40:00,48.56,48.64,48.54,48.58,85548.0,29.125,29.173,29.113,29.137,85548.0
2019-02-07 14:50:00,48.57,48.61,48.51,48.52,98672.0,29.131,29.155,29.095,29.101,98672.0
2019-02-07 15:00:00,48.52,48.61,48.5,48.6,114490.0,29.101,29.155,29.089,29.149,114490.0
2019-02-07 15:10:00,48.6,48.6,48.5,48.52,95733.0,29.149,29.149,29.089,29.101,95733.0
2019-02-07 15:20:00,48.52,48.57,48.52,48.57,101752.0,29.101,29.131,29.101,29.131,101752.0
2019-02-07 15:30:00,48.56,48.57,48.46,48.55,125485.0,29.125,29.131,29.065,29.119,125485.0
2019-02-07 15:40:00,48.54,48.75,48.54,48.74,269763.0,29.113,29.2389,29.113,29.2329,269763.0
2019-02-07 15:50:00,48.74,48.8,48.7,48.72,538846.0,29.2329,29.2689,29.2089,29.2209,538846.0
2019-02-08 09:30:00,48.59,48.75,48.43,48.52,279034.0,29.143,29.2389,29.047,29.101,279034.0
2019-02-08 09:40:00,48.53,48.62,48.44,48.48,132925.0,29.107,29.161,29.053,29.077,132925.0
2019-02-08 09:50:00,48.48,48.58,48.44,48.46,123589.0,29.077,29.137,29.053,29.065,123589.0
2019-02-08 10:00:00,48.45,48.46,48.36,48.37,192799.0,29.059,29.065,29.005,29.011,192799.0
2019-02-08 10:10:00,48.37,48.5,48.27,48.48,171314.0,29.011,29.089,28.951,29.077,171314.0
2019-02-08 10:20:00,48.48,48.54,48.41,48.51,212585.0,29.077,29.113,29.035,29.095,212585.0
2019-02-08 10:30:00,48.51,48.54,47.83,48.43,809015.0,29.095,29.113,28.6871,29.047,809015.0
2019-02-08 10:40:00,48.43,48.49,48.35,48.41,148498.0,29.047,29.083,28.999,29.035,148498.0
2019-02-08 10:50:00,48.42,48.47,48.32,48.38,110265.0,29.041,29.071,28.981,29.017,110265.0
2019-02-08 11:00:00,48.38,48.38,48.21,48.24,469270.0,29.017,29.017,28.915,28.933,469270.0
2019-02-08 11:10:00,48.24,48.32,48.15,48.31,376176.0,28.933,28.981,28.8791,28.975,376176.0
2019-02-08 11:20:00,48.3,48.31,48.19,48.26,178599.0,28.969,28.975,28.9031,28.945,178599.0
2019-02-08 11:30:00,48.25,48.27,48.2,48.23,193102.0,28.939,28.951,28.9091,28.927,193102.0
2019-02-08 11:40:00,48.24,48.33,48.23,48.25,119845.0,28.933,28.987,28.927,28.939,119845.0
2019-02-08 11:50:00,48.25,48.33,48.22,48.3,149550.0,28.939,28.987,28.921,28.969,149550.0
2019-02-08 12:00:00,48.3,48.33,48.24,48.25,186874.0,28.969,28.987,28.933,28.939,186874.0
2019-02-08 12:10:00,48.25,48.25,48.16,48.17,92217.0,28.939,28.939,28.8851,28.8911,92217.0
2019-02-08 12:20:00,48.18,48.2,48.15,48.2,104685.0,28.8971,28.9091,28.8791,28.9091,104685.0
2019-02-08 12:30:00,48.2,48.34,48.19,48.28,169647.0,28.9091,28.993,28.9031,28.957,169647.0
2019-02-08 12:40:00,48.29,48.29,48.24,48.24,86874.0,28.963,28.963,28.933,28.933,86874.0
2019-02-08 12:50:00,48.25,48.32,48.24,48.32,193593.0,28.939,28.981,28.933,28.981,193593.0
2019-02-08 13:00:00,48.32,48.39,48.31,48.37,91020.0,28.981,29.023,28.975,29.011,91020.0
2019-02-08 13:10:00,48.37,48.37,48.29,48.32,174835.0,29.011,29.011,28.963,28.981,174835.0
2019-02-08 13:20:00,48.32,48.36,48.3,48.33,81116.0,28.981,29.005,28.969,28.987,81116.0
2019-02-08 13:30:00,48.34,48.39,48.31,48.34,106611.0,28.993,29.023,28.975,28.993,106611.0
2019-02-08 13:40:00,48.34,48.36,48.31,48.33,89433.0,28.993,29.005,28.975,28.987,89433.0
2019-02-08 13:50:00,48.33,48.38,48.32,48.38,102488.0,28.987,29.017,28.981,29.017,102488.0
2019-02-08 14:00:00,48.38,48.43,48.36,48.41,110249.0,29.017,29.047,29.005,29.035,110249.0
2019-02-08 14:10:00,48.41,48.5,48.38,48.48,106922.0,29.035,29.089,29.017,29.077,106922.0
2019-02-08 14:20:00,48.48,48.58,48.47,48.58,81999.0,29.077,29.137,29.071,29.137,81999.0
2019-02-08 14:30:00,48.58,48.72,48.56,48.69,202858.0,29.137,29.2209,29.125,29.2029,202858.0
2019-02-08 14:40:00,48.68,48.74,48.64,48.64,156513.0,29.1969,29.2329,29.173,29.173,156513.0
2019-02-08 14:50:00,48.65,48.66,48.63,48.65,110761.0,29.1789,29.1849,29.167,29.1789,110761.0
2019-02-08 15:00:00,48.65,48.7,48.64,48.66,88926.0,29.1789,29.2089,29.173,29.1849,88926.0
2019-02-08 15:10:00,48.66,48.67,48.61,48.63,119630.0,29.1849,29.1909,29.155,29.167,119630.0
2019-02-08 15:20:00,48.63,48.65,48.6,48.62,119369.0,29.167,29.1789,29.149,29.161,119369.0
2019-02-08 15:30:00,48.62,48.62,48.54,48.61,142043.0,29.161,29.161,29.113,29.155,142043.0
2019-02-08 15:40:00,48.61,48.64,48.55,48.62,185371.0,29.155,29.173,29.119,29.161,185371.0
2019-02-08 15:50:00,48.62,48.87,48.58,48.83,730593.0,29.161,29.3109,29.137,29.2869,730593.0
2019-02-11 09:30:00,48.92,48.98,48.42,48.67,403667.0,29.3409,29.3769,29.041,29.1909,403667.0
2019-02-11 09:40:00,48.67,48.72,48.54,48.63,209733.0,29.1909,29.2209,29.113,29.167,209733.0
2019-02-11 09:50:00,48.63,48.72,48.53,48.55,182051.0,29.167,29.2209,29.107,29.119,182051.0
2019-02-11 10:00:00,48.55,48.64,48.52,48.61,153653.0,29.119,29.173,29.101,29.155,153653.0
2019-02-11 10:10:00,48.61,48.61,48.51,48.52,154911.0,29.155,29.155,29.095,29.101,154911.0
2019-02-11 10:20:00,48.52,48.52,48.34,48.41,160314.0,29.101,29.101,28.993,29.035,160314.0
2019-02-11 10:30:00,48.41,48.58,48.41,48.57,122169.0,29.035,29.137,29.035,29.131,122169.0
2019-02-11 10:40:00,48.57,48.71,48.52,48.65,142974.0,29.131,29.2149,29.101,29.1789,142974.0
2019-02-11 10:50:00,48.65,48.71,48.61,48.69,111421.0,29.1789,29.2149,29.155,29.2029,111421.0
2019-02-11 11:00:00,48.69,48.7,48.59,48.63,131252.0,29.2029,29.2089,29.143,29.167,131252.0
2019-02-11 11:10:00,48.62,48.68,48.61,48.67,74504.0,29.161,29.1969,29.155,29.1909,74504.0
2019-02-11 11:20:00,48.67,48.72,48.62,48.65,84205.0,29.1909,29.2209,29.161,29.1789,84205.0
2019-02-11 11:30:00,48.64,48.73,48.63,48.72,87666.0,29.173,29.2269,29.167,29.2209,87666.0
2019-02-11 11:40:00,48.71,48.83,48.71,48.78,81016.0,29.2149,29.2869,29.2149,29.2569,81016.0
2019-02-11 11:50:00,48.78,48.79,48.69,48.7,61625.0,29.2569,29.2629,29.2029,29.2089,61625.0
2019-02-11 12:00:00,48.7,48.85,48.69,48.83,89002.0,29.2089,29.2989,29.2029,29.2869,89002.0
2019-02-11 12:10:00,48.83,48.86,48.76,48.78,90322.0,29.2869,29.3049,29.2449,29.2569,90322.0
2019-02-11 12:20:00,48.78,48.81,48.72,48.75,161972.0,29.2569,29.2749,29.2209,29.2389,161972.0
2019-02-11 12:30:00,48.75,48.77,48.73,48.74,95372.0,29.2389,29.2509,29.2269,29.2329,95372.0
2019-02-11 12:40:00,48.74,48.79,48.72,48.79,80044.0,29.2329,29.2629,29.2209,29.2629,80044.0
2019-02-11 12:50:00,48.79,48.9,48.77,48.84,82228.0,29.2629,29.3289,29.2509,29.2929,82228.0
2019-02-11 13:00:00,48.84,48.86,48.77,48.82,185935.0,29.2929,29.3049,29.2509,29.2809,185935.0
2019-02-11 13:10:00,48.81,48.87,48.79,48.84,92165.0,29.2749,29.3109,29.2629,29.2929,92165.0
2019-02-11 13:20:00,48.84,48.86,48.76,48.85,199550.0,29.2929,29.3049,29.2449,29.2989,199550.0
2019-02-11 13:30:00,48.85,48.86,48.79,48.8,117896.0,29.2989,29.3049,29.2629,29.2689,117896.0
2019-02-11 13:40:00,48.81,48.87,48.77,48.86,111205.0,29.2749,29.3109,29.2509,29.3049,111205.0
2019-02-11 13:50:00,48.87,48.97,48.85,48.97,125304.0,29.3109,29.3709,29.2989,29.3709,125304.0
2019-02-11 14:00:00,48.96,48.96,48.88,48.93,94924.0,29.3649,29.3649,29.3169,29.3469,94924.0
2019-02-11 14:10:00,48.93,48.93,48.81,48.84,107778.0,29.3469,29.3469,29.2749,29.2929,107778.0
2019-02-11 14:20:00,48.84,48.85,48.79,48.8,79329.0,29.2929,29.2989,29.2629,29.2689,79329.0
2019-02-11 14:30:00,48.79,48.85,48.78,48.82,94032.0,29.2629,29.2989,29.2569,29.2809,94032.0
2019-02-11 14:40:00,48.82,48.85,48.77,48.78,115608.0,29.2809,29.2989,29.2509,29.2569,115608.0
2019-02-11 14:50:00,48.78,48.81,48.75,48.8,162929.0,29.2569,29.2749,29.2389,29.2689,162929.0
2019-02-11 15:00:00,48.8,48.81,48.71,48.79,188065.0,29.2689,29.2749,29.2149,29.2629,188065.0
2019-02-11 15:10:00,48.78,48.82,48.75,48.76,160044.0,29.2569,29.2809,29.2389,29.2449,160044.0
2019-02-11 15:20:00,48.76,48.84,48.75,48.84,82845.0,29.2449,29.2929,29.2389,29.2929,82845.0
2019-02-11 15:30:00,48.84,48.86,48.78,48.8,152296.0,29.2929,29.3049,29.2569,29.2689,152296.0
2019-02-11 15:40:00,48.81,48.83,48.74,48.8,235935.0,29.2749,29.2869,29.2329,29.2689,235935.0
2019-02-11 15:50:00,48.8,48.93,48.79,48.88,548418.0,29.2689,29.3469,29.2629,29.3169,548418.0
2019-02-12 09:30:00,48.97,49.25,48.95,49.25,238929.0,29.3709,29.5388,29.3589,29.5388,238929.0
2019-02-12 09:40:00,49.25,49.31,49.16,49.2,143541.0,29.5388,29.5748,29.4848,29.5088,143541.0
2019-02-12 09:50:00,49.19,49.2,49.09,49.13,194869.0,29.5028,29.5088,29.4428,29.4668,194869.0
2019-02-12 10:00:00,49.13,49.22,49.08,49.16,335852.0,29.4668,29.5208,29.4369,29.4848,335852.0
2019-02-12 10:10:00,49.16,49.43,49.13,49.37,186429.0,29.4848,29.6468,29.4668,29.6108,186429.0
2019-02-12 10:20:00,49.37,49.38,49.28,49.32,117679.0,29.6108,29.6168,29.5568,29.5808,117679.0
2019-02-12 10:30:00,49.32,49.33,49.19,49.3,208607.0,29.5808,29.5868,29.5028,29.5688,208607.0
2019-02-12 10:40:00,49.3,49.34,49.25,49.28,238697.0,29.5688,29.5928,29.5388,29.5568,238697.0
2019-02-12 10:50:00,49.28,49.37,49.24,49.35,145347.0,29.5568,29.6108,29.5328,29.5988,145347.0
2019-02-12 11:00:00,49.35,49.39,49.33,49.34,90729.0,29.5988,29.6228,29.5868,29.5928,90729.0
2019-02-12 11:10:00,49.34,49.41,49.31,49.37,93245.0,29.5928,29.6348,29.5748,29.6108,93245.0
2019-02-12 11:20:00,49.37,49.4,49.34,49.38,97390.0,29.6108,29.6288,29.5928,29.6168,97390.0
2019-02-12 11:30:00,49.37,49.4,49.31,49.34,166871.0,29.6108,29.6288,29.5748,29.5928,166871.0
2019-02-12 11:40:00,49.34,49.38,49.32,49.34,117601.0,29.5928,29.6168,29.5808,29.5928,117601.0
2019-02-12 11:50:00,49.33,49.35,49.24,49.32,97735.0,29.5868,29.5988,29.5328,29.5808,97735.0
2019-02-12 12:00:00,49.33,49.35,49.3,49.3,87122.0,29.5868,29.5988,29.5688,29.5688,87122.0
2019-02-12 12:10:00,49.3,49.32,49.23,49.23,117675.0,29.5688,29.5808,29.5268,29.5268,117675.0
2019-02-12 12:20:00,49.24,49.31,49.23,49.27,185290.0,29.5328,29.5748,29.5268,29.5508,185290.0
2019-02-12 12:30:00,49.27,49.39,49.26,49.37,174041.0,29.5508,29.6228,29.5448,29.6108,174041.0
2019-02-12 12:40:00,49.37,49.41,49.32,49.38,187104.0,29.6108,29.6348,29.5808,29.6168,187104.0
2019-02-12 12:50:00,49.39,49.52,49.38,49.5,233063.0,29.6228,29.7008,29.6168,29.6888,233063.0
2019-02-12 13:00:00,49.5,49.58,49.48,49.57,211238.0,29.6888,29.7367,29.6768,29.7307,211238.0
2019-02-12 13:10:00,49.58,49.64,49.54,49.55,100277.0,29.7367,29.7727,29.7127,29.7187,100277.0
2019-02-12 13:20:00,49.56,49.61,49.54,49.61,159493.0,29.7247,29.7547,29.7127,29.7547,159493.0
2019-02-12 13:30:00,49.6,49.67,49.6,49.63,76603.0,29.7487,29.7907,29.7487,29.7667,76603.0
2019-02-12 13:40:00,49.63,49.65,49.55,49.57,86095.0,29.7667,29.7787,29.7187,29.7307,86095.0
2019-02-12 13:50:00,49.58,49.62,49.54,49.55,87011.0,29.7367,29.7607,29.7127,29.7187,87011.0
2019-02-12 14:00:00,49.56,49.56,49.42,49.46,183722.0,29.7247,29.7247,29.6408,29.6648,183722.0
2019-02-12 14:10:00,49.46,49.5,49.35,49.39,203216.0,29.6648,29.6888,29.5988,29.6228,203216.0
2019-02-12 14:20:00,49.39,49.49,49.38,49.45,92348.0,29.6228,29.6828,29.6168,29.6588,92348.0
2019-02-12 14:30:00,49.44,49.48,49.4,49.41,102169.0,29.6528,29.6768,29.6288,29.6348,102169.0
2019-02-12 14:40:00,49.42,49.48,49.38,49.47,131230.0,29.6408,29.6768,29.6168,29.6708,131230.0
2019-02-12 14:50:00,49.46,49.56,49.46,49.55,101407.0,29.6648,29.7247,29.6648,29.7187,101407.0
2019-02-12 15:00:00,49.55,49.56,49.52,49.54,115299.0,29.7187,29.7247,29.7008,29.7127,115299.0
2019-02-12 15:10:00,49.53,49.54,49.48,49.5,112152.0,29.7067,29.7127,29.6768,29.6888,112152.0
2019-02-12 15:20:00,49.5,49.55,49.49,49.53,124099.0,29.6888,29.7187,29.6828,29.7067,124099.0
2019-02-12 15:30:00,49.53,49.54,49.42,49.45,177397.0,29.7067,29.7127,29.6408,29.6588,177397.0
2019-02-12 15:40:00,49.46,49.48,49.35,49.36,241418.0,29.6648,29.6768,29.5988,29.6048,241418.0
2019-02-12 15:50:00,49.36,49.73,49.36,49.65,1096914.0,29.6048,29.8267,29.6048,29.7787,1096914.0
2019-02-13 09:30:00,49.77,49.84,49.35,49.51,403356.0,29.8507,29.8927,29.5988,29.6948,403356.0
2019-02-13 09:40:00,49.51,49.54,49.36,49.4,224700.0,29.6948,29.7127,29.6048,29.6288,224700.0
2019-02-13 09:50:00,49.4,49.4,49.19,49.19,221982.0,29.6288,29.6288,29.5028,29.5028,221982.0
2019-02-13 10:00:00,49.2,49.25,49.12,49.24,142146.0,29.5088,29.5388,29.4608,29.5328,142146.0
2019-02-13 10:10:00,49.24,49.29,49.1,49.16,171328.0,29.5328,29.5628,29.4488,29.4848,171328.0
2019-02-13 10:20:00,49.15,49.21,49.11,49.12,122750.0,29.4788,29.5148,29.4548,29.4608,122750.0
2019-02-13 10:30:00,49.12,49.19,49.05,49.07,92272.0,29.4608,29.5028,29.4189,29.4309,92272.0
2019-02-13 10:40:00,49.08,49.21,49.05,49.19,115602.0,29.4369,29.5148,29.4189,29.5028,115602.0
2019-02-13 10:50:00,49.18,49.31,49.18,49.24,122360.0,29.4968,29.5748,29.4968,29.5328,122360.0
2019-02-13 11:00:00,49.24,49.37,49.21,49.33,209457.0,29.5328,29.6108,29.5148,29.5868,209457.0
2019-02-13 11:10:00,49.33,49.35,49.24,49.26,210672.0,29.5868,29.5988,29.5328,29.5448,210672.0
2019-02-13 11:20:00,49.26,49.27,49.13,49.16,135750.0,29.5448,29.5508,29.4668,29.4848,135750.0
2019-02-13 11:30:00,49.15,49.17,48.95,48.97,185437.0,29.4788,29.4908,29.3589,29.3709,185437.0
2019-02-13 11:40:00,48.96,49.09,48.92,49.04,177069.0,29.3649,29.4428,29.3409,29.4129,177069.0
2019-02-13 11:50:00,49.04,49.12,49.04,49.1,106450.0,29.4129,29.4608,29.4129,29.4488,106450.0
2019-02-13 12:00:00,49.1,49.13,49.07,49.09,133829.0,29.4488,29.4668,29.4309,29.4428,133829.0
2019-02-13 12:10:00,49.09,49.09,48.95,48.97,200846.0,29.4428,29.4428,29.3589,29.3709,200846.0
2019-02-13 12:20:00,48.97,48.99,48.92,48.94,143581.0,29.3709,29.3829,29.3409,29.3529,143581.0
2019-02-13 12:30:00,48.93,48.97,48.88,48.89,92088.0,29.3469,29.3709,29.3169,29.3229,92088.0
2019-02-13 12:40:00,48.88,48.97,48.87,48.96,59099.0,29.3169,29.3709,29.3109,29.3649,59099.0
2019-02-13 12:50:00,48.97,49.08,48.96,49.08,149491.0,29.3709,29.4369,29.3649,29.4369,149491.0
2019-02-13 13:00:00,49.08,49.11,49.01,49.03,197655.0,29.4369,29.4548,29.3949,29.4069,197655.0
2019-02-13 13:10:00,49.03,49.06,48.98,48.99,54349.0,29.4069,29.4249,29.3769,29.3829,54349.0
2019-02-13 13:20:00,49.0,49.04,48.99,49.0,107639.0,29.3889,29.4129,29.3829,29.3889,107639.0
2019-02-13 13:30:00,49.0,49.01,48.98,49.0,57193.0,29.3889,29.3949,29.3769,29.3889,57193.0
2019-02-13 13:40:00,49.01,49.05,48.97,49.02,94235.0,29.3949,29.4189,29.3709,29.4009,94235.0
2019-02-13 13:50:00,49.02,49.03,48.97,48.98,94633.0,29.4009,29.4069,29.3709,29.3769,94633.0
2019-02-13 14:00:00,48.98,49.01,48.95,48.96,72367.0,29.3769,29.3949,29.3589,29.3649,72367.0
2019-02-13 14:10:00,48.96,48.96,48.87,48.89,211528.0,29.3649,29.3649,29.3109,29.3229,211528.0
2019-02-13 14:20:00,48.88,48.92,48.82,48.87,121152.0,29.3169,29.3409,29.2809,29.3109,121152.0
2019-02-13 14:30:00,48.87,48.88,48.83,48.87,138534.0,29.3109,29.3169,29.2869,29.3109,138534.0
2019-02-13 14:40:00,48.87,48.94,48.86,48.89,101513.0,29.3109,29.3529,29.3049,29.3229,101513.0
2019-02-13 14:50:00,48.89,48.91,48.88,48.9,81775.0,29.3229,29.3349,29.3169,29.3289,81775.0
2019-02-13 15:00:00,48.9,48.9,48.85,48.86,143088.0,29.3289,29.3289,29.2989,29.3049,143088.0
2019-02-13 15:10:00,48.86,48.87,48.83,48.87,134017.0,29.3049,29.3109,29.2869,29.3109,134017.0
2019-02-13 15:20:00,48.87,48.91,48.86,48.9,100134.0,29.3109,29.3349,29.3049,29.3289,100134.0
2019-02-13 15:30:00,48.91,48.99,48.9,48.97,204325.0,29.3349,29.3829,29.3289,29.3709,204325.0
2019-02-13 15:40:00,48.97,49.01,48.88,48.94,469103.0,29.3709,29.3949,29.3169,29.3529,469103.0
2019-02-13 15:50:00,48.94,49.01,48.93,48.99,713188.0,29.3529,29.3949,29.3469,29.3829,713188.0
2019-02-14 09:30:00,48.99,49.15,48.82,49.1,339056.0,29.3829,29.4788,29.2809,29.4488,339056.0
2019-02-14 09:40:00,49.09,49.37,48.99,49.3,200607.0,29.4428,29.6108,29.3829,29.5688,200607.0
2019-02-14 09:50:00,49.3,49.44,49.26,49.3,158421.0,29.5688,29.6528,29.5448,29.5688,158421.0
2019-02-14 10:00:00,49.29,49.32,49.15,49.19,214707.0,29.5628,29.5808,29.4788,29.5028,214707.0
2019-02-14 10:10:00,49.19,49.26,49.09,49.14,197830.0,29.5028,29.5448,29.4428,29.4728,197830.0
2019-02-14 10:20:00,49.14,49.17,49.09,49.12,105196.0,29.4728,29.4908,29.4428,29.4608,105196.0
2019-02-14 10:30:00,49.13,49.14,48.87,48.99,172035.0,29.4668,29.4728,29.3109,29.3829,172035.0
2019-02-14 10:40:00,48.99,49.14,48.98,49.07,105410.0,29.3829,29.4728,29.3769,29.4309,105410.0
2019-02-14 10:50:00,49.07,49.09,48.8,48.96,226415.0,29.4309,29.4428,29.2689,29.3649,226415.0
2019-02-14 11:00:00,48.95,48.97,48.74,48.8,91199.0,29.3589,29.3709,29.2329,29.2689,91199.0
2019-02-14 11:10:00,48.81,48.89,48.8,48.81,96597.0,29.2749,29.3229,29.2689,29.2749,96597.0
2019-02-14 11:20:00,48.8,48.91,48.75,48.88,221982.0,29.2689,29.3349,29.2389,29.3169,221982.0
2019-02-14 11:30:00,48.88,48.96,48.81,48.91,181154.0,29.3169,29.3649,29.2749,29.3349,181154.0
2019-02-14 11:40:00,48.91,49.09,48.9,49.03,136310.0,29.3349,29.4428,29.3289,29.4069,136310.0
2019-02-14 11:50:00,49.03,49.17,49.02,49.13,139503.0,29.4069,29.4908,29.4009,29.4668,139503.0
2019-02-14 12:00:00,49.14,49.17,49.1,49.11,78241.0,29.4728,29.4908,29.4488,29.4548,78241.0
2019-02-14 12:10:00,49.11,49.21,49.11,49.21,116785.0,29.4548,29.5148,29.4548,29.5148,116785.0
2019-02-14 12:20:00,49.2,49.3,49.19,49.27,149746.0,29.5088,29.5688,29.5028,29.5508,149746.0
2019-02-14 12:30:00,49.27,49.36,49.26,49.32,99095.0,29.5508,29.6048,29.5448,29.5808,99095.0
2019-02-14 12:40:00,49.32,49.35,49.27,49.28,46209.0,29.5808,29.5988,29.5508,29.5568,46209.0
2019-02-14 12:50:00,49.28,49.29,49.21,49.23,57593.0,29.5568,29.5628,29.5148,29.5268,57593.0
2019-02-14 13:00:00,49.23,49.3,49.23,49.3,52845.0,29.5268,29.5688,29.5268,29.5688,52845.0
2019-02-14 13:10:00,49.3,49.32,49.24,49.25,55885.0,29.5688,29.5808,29.5328,29.5388,55885.0
2019-02-14 13:20:00,49.24,49.31,49.2,49.26,65755.0,29.5328,29.5748,29.5088,29.5448,65755.0
2019-02-14 13:30:00,49.26,49.31,49.25,49.26,43115.0,29.5448,29.5748,29.5388,29.5448,43115.0
2019-02-14 13:40:00,49.26,49.28,49.21,49.24,52786.0,29.5448,29.5568,29.5148,29.5328,52786.0
2019-02-14 13:50:00,49.24,49.26,49.18,49.22,56917.0,29.5328,29.5448,29.4968,29.5208,56917.0
2019-02-14 14:00:00,49.21,49.28,49.21,49.23,89578.0,29.5148,29.5568,29.5148,29.5268,89578.0
2019-02-14 14:10:00,49.23,49.25,49.19,49.2,51039.0,29.5268,29.5388,29.5028,29.5088,51039.0
2019-02-14 14:20:00,49.21,49.21,49.1,49.1,72436.0,29.5148,29.5148,29.4488,29.4488,72436.0
2019-02-14 14:30:00,49.11,49.15,49.09,49.11,67257.0,29.4548,29.4788,29.4428,29.4548,67257.0
2019-02-14 14:40:00,49.1,49.14,49.09,49.12,101855.0,29.4488,29.4728,29.4428,29.4608,101855.0
2019-02-14 14:50:00,49.13,49.13,49.0,49.05,111346.0,29.4668,29.4668,29.3889,29.4189,111346.0
2019-02-14 15:00:00,49.06,49.25,49.06,49.16,147299.0,29.4249,29.5388,29.4249,29.4848,147299.0
2019-02-14 15:10:00,49.15,49.15,49.07,49.1,98140.0,29.4788,29.4788,29.4309,29.4488,98140.0
2019-02-14 15:20:00,49.1,49.19,49.09,49.18,117815.0,29.4488,29.5028,29.4428,29.4968,117815.0
2019-02-14 15:30:00,49.17,49.27,49.17,49.27,178913.0,29.4908,29.5508,29.4908,29.5508,178913.0
2019-02-14 15:40:00,49.26,49.27,49.21,49.22,248207.0,29.5448,29.5508,29.5148,29.5208,248207.0
2019-02-14 15:50:00,49.22,49.27,49.13,49.14,575700.0,29.5208,29.5508,29.4668,29.4728,575700.0
2019-02-15 09:30:00,49.29,49.4,49.06,49.11,720039.0,29.5628,29.6288,29.4249,29.4548,720039.0
2019-02-15 09:40:00,49.12,49.31,49.06,49.18,172128.0,29.4608,29.5748,29.4249,29.4968,172128.0
2019-02-15 09:50:00,49.19,49.36,49.16,49.19,129284.0,29.5028,29.6048,29.4848,29.5028,129284.0
2019-02-15 10:00:00,49.19,49.34,49.1,49.32,149439.0,29.5028,29.5928,29.4488,29.5808,149439.0
2019-02-15 10:10:00,49.32,49.35,49.17,49.2,93382.0,29.5808,29.5988,29.4908,29.5088,93382.0
2019-02-15 10:20:00,49.2,49.24,49.15,49.21,117592.0,29.5088,29.5328,29.4788,29.5148,117592.0
2019-02-15 10:30:00,49.21,49.23,49.1,49.11,112826.0,29.5148,29.5268,29.4488,29.4548,112826.0
2019-02-15 10:40:00,49.11,49.18,49.1,49.11,117814.0,29.4548,29.4968,29.4488,29.4548,117814.0
2019-02-15 10:50:00,49.11,49.12,48.99,49.05,171419.0,29.4548,29.4608,29.3829,29.4189,171419.0
2019-02-15 11:00:00,49.06,49.13,48.99,49.0,258740.0,29.4249,29.4668,29.3829,29.3889,258740.0
2019-02-15 11:10:00,49.01,49.05,48.92,49.04,120915.0,29.3949,29.4189,29.3409,29.4129,120915.0
2019-02-15 11:20:00,49.03,49.14,49.0,49.11,164529.0,29.4069,29.4728,29.3889,29.4548,164529.0
2019-02-15 11:30:00,49.1,49.15,49.06,49.12,190372.0,29.4488,29.4788,29.4249,29.4608,190372.0
2019-02-15 11:40:00,49.12,49.13,49.08,49.09,103331.0,29.4608,29.4668,29.4369,29.4428,103331.0
2019-02-15 11:50:00,49.09,49.14,49.08,49.09,89628.0,29.4428,29.4728,29.4369,29.4428,89628.0
2019-02-15 12:00:00,49.1,49.12,49.06,49.09,114951.0,29.4488,29.4608,29.4249,29.4428,114951.0
2019-02-15 12:10:00,49.1,49.13,49.07,49.11,87284.0,29.4488,29.4668,29.4309,29.4548,87284.0
2019-02-15 12:20:00,49.11,49.11,49.03,49.05,83770.0,29.4548,29.4548,29.4069,29.4189,83770.0
2019-02-15 12:30:00,49.05,49.07,49.02,49.06,106725.0,29.4189,29.4309,29.4009,29.4249,106725.0
2019-02-15 12:40:00,49.06,49.07,49.03,49.04,106896.0,29.4249,29.4309,29.4069,29.4129,106896.0
2019-02-15 12:50:00,49.05,49.05,49.01,49.02,52772.0,29.4189,29.4189,29.3949,29.4009,52772.0
2019-02-15 13:00:00,49.03,49.05,49.01,49.02,67597.0,29.4069,29.4189,29.3949,29.4009,67597.0
2019-02-15 13:10:00,49.02,49.04,49.0,49.03,86332.0,29.4009,29.4129,29.3889,29.4069,86332.0
2019-02-15 13:20:00,49.04,49.04,49.02,49.04,41882.0,29.4129,29.4129,29.4009,29.4129,41882.0
2019-02-15 13:30:00,49.03,49.06,49.01,49.05,83866.0,29.4069,29.4249,29.3949,29.4189,83866.0
2019-02-15 13:40:00,49.05,49.05,49.01,49.01,70310.0,29.4189,29.4189,29.3949,29.3949,70310.0
2019-02-15 13:50:00,49.02,49.03,48.98,49.0,87489.0,29.4009,29.4069,29.3769,29.3889,87489.0
2019-02-15 14:00:00,48.99,49.03,48.98,49.0,106603.0,29.3829,29.4069,29.3769,29.3889,106603.0
2019-02-15 14:10:00,49.01,49.03,48.99,49.02,74731.0,29.3949,29.4069,29.3829,29.4009,74731.0
2019-02-15 14:20:00,49.02,49.02,48.98,49.0,108139.0,29.4009,29.4009,29.3769,29.3889,108139.0
2019-02-15 14:30:00,49.0,49.04,48.99,49.01,107916.0,29.3889,29.4129,29.3829,29.3949,107916.0
2019-02-15 14:40:00,49.02,49.04,49.01,49.04,76421.0,29.4009,29.4129,29.3949,29.4129,76421.0
2019-02-15 14:50:00,49.03,49.04,49.0,49.03,107269.0,29.4069,29.4129,29.3889,29.4069,107269.0
2019-02-15 15:00:00,49.02,49.03,48.96,48.97,100691.0,29.4009,29.4069,29.3649,29.3709,100691.0
2019-02-15 15:10:00,48.98,48.98,48.91,48.92,90985.0,29.3769,29.3769,29.3349,29.3409,90985.0
2019-02-15 15:20:00,48.91,48.93,48.87,48.87,112274.0,29.3349,29.3469,29.3109,29.3109,112274.0
2019-02-15 15:30:00,48.87,48.88,48.83,48.87,156218.0,29.3109,29.3169,29.2869,29.3109,156218.0
2019-02-15 15:40:00,48.87,48.92,48.85,48.9,295272.0,29.3109,29.3409,29.2989,29.3289,295272.0
2019-02-15 15:50:00,48.89,48.89,48.74,48.75,989947.0,29.3229,29.3229,29.2329,29.2389,989947.0
2019-02-19 09:30:00,48.82,48.83,48.38,48.51,453999.0,29.2809,29.2869,29.017,29.095,453999.0
2019-02-19 09:40:00,48.5,48.61,48.43,48.55,181845.0,29.089,29.155,29.047,29.119,181845.0
2019-02-19 09:50:00,48.55,48.56,48.36,48.48,175239.0,29.119,29.125,29.005,29.077,175239.0
2019-02-19 10:00:00,48.47,48.6,48.4,48.6,137485.0,29.071,29.149,29.029,29.149,137485.0
2019-02-19 10:10:00,48.61,48.71,48.59,48.64,107148.0,29.155,29.2149,29.143,29.173,107148.0
2019-02-19 10:20:00,48.64,48.74,48.63,48.69,143027.0,29.173,29.2329,29.167,29.2029,143027.0
2019-02-19 10:30:00,48.68,48.69,48.53,48.59,193620.0,29.1969,29.2029,29.107,29.143,193620.0
2019-02-19 10:40:00,48.59,48.9,48.59,48.9,150471.0,29.143,29.3289,29.143,29.3289,150471.0
2019-02-19 10:50:00,48.9,48.92,48.75,48.75,154309.0,29.3289,29.3409,29.2389,29.2389,154309.0
2019-02-19 11:00:00,48.76,48.76,48.67,48.72,322302.0,29.2449,29.2449,29.1909,29.2209,322302.0
2019-02-19 11:10:00,48.72,49.08,48.68,49.01,293141.0,29.2209,29.4369,29.1969,29.3949,293141.0
2019-02-19 11:20:00,49.01,49.01,48.9,48.92,189521.0,29.3949,29.3949,29.3289,29.3409,189521.0
2019-02-19 11:30:00,48.93,49.01,48.92,48.98,178294.0,29.3469,29.3949,29.3409,29.3769,178294.0
2019-02-19 11:40:00,49.0,49.03,48.93,49.01,96093.0,29.3889,29.4069,29.3469,29.3949,96093.0
2019-02-19 11:50:00,49.02,49.03,48.98,49.01,122000.0,29.4009,29.4069,29.3769,29.3949,122000.0
2019-02-19 12:00:00,49.02,49.02,48.95,49.0,92994.0,29.4009,29.4009,29.3589,29.3889,92994.0
2019-02-19 12:10:00,48.99,49.02,48.97,49.0,86845.0,29.3829,29.4009,29.3709,29.3889,86845.0
2019-02-19 12:20:00,49.01,49.03,48.98,49.03,106061.0,29.3949,29.4069,29.3769,29.4069,106061.0
2019-02-19 12:30:00,49.03,49.03,48.94,48.98,119444.0,29.4069,29.4069,29.3529,29.3769,119444.0
2019-02-19 12:40:00,48.98,49.01,48.91,48.98,114053.0,29.3769,29.3949,29.3349,29.3769,114053.0
2019-02-19 12:50:00,48.98,49.02,48.97,49.01,96114.0,29.3769,29.4009,29.3709,29.3949,96114.0
2019-02-19 13:00:00,49.01,49.02,48.98,48.99,98861.0,29.3949,29.4009,29.3769,29.3829,98861.0
2019-02-19 13:10:00,49.0,49.03,49.0,49.01,96145.0,29.3889,29.4069,29.3889,29.3949,96145.0
2019-02-19 13:20:00,49.01,49.07,49.0,49.04,76379.0,29.3949,29.4309,29.3889,29.4129,76379.0
2019-02-19 13:30:00,49.04,49.06,49.0,49.02,201683.0,29.4129,29.4249,29.3889,29.4009,201683.0
2019-02-19 13:40:00,49.02,49.08,49.01,49.06,153853.0,29.4009,29.4369,29.3949,29.4249,153853.0
2019-02-19 13:50:00,49.05,49.07,49.03,49.07,80178.0,29.4189,29.4309,29.4069,29.4309,80178.0
2019-02-19 14:00:00,49.07,49.17,49.05,49.16,112519.0,29.4309,29.4908,29.4189,29.4848,112519.0
2019-02-19 14:10:00,49.17,49.25,49.13,49.2,167336.0,29.4908,29.5388,29.4668,29.5088,167336.0
2019-02-19 14:20:00,49.19,49.21,49.15,49.17,140968.0,29.5028,29.5148,29.4788,29.4908,140968.0
2019-02-19 14:30:00,49.18,49.2,49.14,49.18,127002.0,29.4968,29.5088,29.4728,29.4968,127002.0
2019-02-19 14:40:00,49.18,49.22,49.17,49.21,145606.0,29.4968,29.5208,29.4908,29.5148,145606.0
2019-02-19 14:50:00,49.21,49.38,49.18,49.36,148284.0,29.5148,29.6168,29.4968,29.6048,148284.0
2019-02-19 15:00:00,49.36,49.37,49.24,49.27,187601.0,29.6048,29.6108,29.5328,29.5508,187601.0
2019-02-19 15:10:00,49.27,49.29,49.23,49.23,116378.0,29.5508,29.5628,29.5268,29.5268,116378.0
2019-02-19 15:20:00,49.23,49.24,49.14,49.15,148006.0,29.5268,29.5328,29.4728,29.4788,148006.0
2019-02-19 15:30:00,49.15,49.24,49.13,49.2,161976.0,29.4788,29.5328,29.4668,29.5088,161976.0
2019-02-19 15:40:00,49.2,49.21,49.07,49.09,247669.0,29.5088,29.5148,29.4309,29.4428,247669.0
2019-02-19 15:50:00,49.09,49.1,48.9,48.95,1214464.0,29.4428,29.4488,29.3289,29.3589,1214464.0
2019-02-20 09:30:00,49.23,49.56,49.15,49.55,305831.0,29.5268,29.7247,29.4788,29.7187,305831.0
2019-02-20 09:40:00,49.55,49.93,49.54,49.92,357458.0,29.7187,29.9467,29.7127,29.9407,357458.0
2019-02-20 09:50:00,49.92,50.13,49.84,50.0,459906.0,29.9407,30.0666,29.8927,29.9886,459906.0
2019-02-20 10:00:00,49.99,50.23,49.98,50.15,244984.0,29.9826,30.1266,29.9766,30.0786,244984.0
2019-02-20 10:10:00,50.15,50.38,50.12,50.29,273461.0,30.0786,30.2166,30.0606,30.1626,273461.0
2019-02-20 10:20:00,50.28,50.43,50.24,50.32,281986.0,30.1566,30.2465,30.1326,30.1806,281986.0
2019-02-20 10:30:00,50.32,50.5,50.31,50.4,296450.0,30.1806,30.2885,30.1746,30.2286,296450.0
2019-02-20 10:40:00,50.4,50.52,50.3,50.36,165467.0,30.2286,30.3005,30.1686,30.2046,165467.0
2019-02-20 10:50:00,50.36,50.45,50.28,50.45,184216.0,30.2046,30.2585,30.1566,30.2585,184216.0
2019-02-20 11:00:00,50.45,50.45,50.33,50.33,236487.0,30.2585,30.2585,30.1866,30.1866,236487.0
2019-02-20 11:10:00,50.33,50.43,50.32,50.41,151036.0,30.1866,30.2465,30.1806,30.2345,151036.0
2019-02-20 11:20:00,50.41,50.52,50.41,50.51,159609.0,30.2345,30.3005,30.2345,30.2945,159609.0
2019-02-20 11:30:00,50.51,50.66,50.48,50.63,354671.0,30.2945,30.3845,30.2765,30.3665,354671.0
2019-02-20 11:40:00,50.62,50.88,50.61,50.88,243268.0,30.3605,30.5164,30.3545,30.5164,243268.0
2019-02-20 11:50:00,50.88,50.96,50.67,50.7,134427.0,30.5164,30.5644,30.3905,30.4085,134427.0
2019-02-20 12:00:00,50.7,50.73,50.61,50.64,122680.0,30.4085,30.4265,30.3545,30.3725,122680.0
2019-02-20 12:10:00,50.63,50.76,50.63,50.7,150565.0,30.3665,30.4445,30.3665,30.4085,150565.0
2019-02-20 12:20:00,50.7,50.71,50.6,50.65,76918.0,30.4085,30.4145,30.3485,30.3785,76918.0
2019-02-20 12:30:00,50.65,50.69,50.6,50.68,119458.0,30.3785,30.4025,30.3485,30.3965,119458.0
2019-02-20 12:40:00,50.68,50.69,50.55,50.56,94152.0,30.3965,30.4025,30.3185,30.3245,94152.0
2019-02-20 12:50:00,50.56,50.58,50.43,50.52,260663.0,30.3245,30.3365,30.2465,30.3005,260663.0
2019-02-20 13:00:00,50.52,50.57,50.48,50.52,112299.0,30.3005,30.3305,30.2765,30.3005,112299.0
2019-02-20 13:10:00,50.52,50.56,50.48,50.52,148447.0,30.3005,30.3245,30.2765,30.3005,148447.0
2019-02-20 13:20:00,50.51,50.61,50.5,50.56,77729.0,30.2945,30.3545,30.2885,30.3245,77729.0
2019-02-20 13:30:00,50.55,50.58,50.51,50.55,58349.0,30.3185,30.3365,30.2945,30.3185,58349.0
2019-02-20 13:40:00,50.55,50.64,50.52,50.6,72199.0,30.3185,30.3725,30.3005,30.3485,72199.0
2019-02-20 13:50:00,50.6,50.65,50.54,50.59,77510.0,30.3485,30.3785,30.3125,30.3425,77510.0
2019-02-20 14:00:00,50.59,50.66,50.51,50.53,130656.0,30.3425,30.3845,30.2945,30.3065,130656.0
2019-02-20 14:10:00,50.54,50.56,50.43,50.44,179164.0,30.3125,30.3245,30.2465,30.2525,179164.0
2019-02-20 14:20:00,50.43,50.71,50.43,50.71,166732.0,30.2465,30.4145,30.2465,30.4145,166732.0
2019-02-20 14:30:00,50.71,50.83,50.53,50.54,200258.0,30.4145,30.4865,30.3065,30.3125,200258.0
2019-02-20 14:40:00,50.55,50.65,50.51,50.63,126866.0,30.3185,30.3785,30.2945,30.3665,126866.0
2019-02-20 14:50:00,50.63,50.63,50.53,50.56,143413.0,30.3665,30.3665,30.3065,30.3245,143413.0
2019-02-20 15:00:00,50.56,50.62,50.53,50.53,84424.0,30.3245,30.3605,30.3065,30.3065,84424.0
2019-02-20 15:10:00,50.53,50.58,50.48,50.49,114130.0,30.3065,30.3365,30.2765,30.2825,114130.0
2019-02-20 15:20:00,50.49,50.53,50.48,50.51,144146.0,30.2825,30.3065,30.2765,30.2945,144146.0
2019-02-20 15:30:00,50.51,50.53,50.35,50.37,282140.0,30.2945,30.3065,30.1986,30.2106,282140.0
2019-02-20 15:40:00,50.37,50.43,50.3,50.33,361415.0,30.2106,30.2465,30.1686,30.1866,361415.0
2019-02-20 15:50:00,50.33,50.54,50.32,50.52,1034695.0,30.1866,30.3125,30.1806,30.3005,1034695.0
2019-02-21 09:30:00,50.39,50.53,50.01,50.23,423961.0,30.2226,30.3065,29.9946,30.1266,423961.0
2019-02-21 09:40:00,50.23,50.23,50.09,50.19,157717.0,30.1266,30.1266,30.0426,30.1026,157717.0
2019-02-21 09:50:00,50.19,50.48,50.18,50.47,196103.0,30.1026,30.2765,30.0966,30.2705,196103.0
2019-02-21 10:00:00,50.46,50.47,50.27,50.39,163558.0,30.2645,30.2705,30.1506,30.2226,163558.0
2019-02-21 10:10:00,50.4,50.42,50.29,50.37,95958.0,30.2286,30.2405,30.1626,30.2106,95958.0
2019-02-21 10:20:00,50.36,50.42,50.27,50.33,117740.0,30.2046,30.2405,30.1506,30.1866,117740.0
2019-02-21 10:30:00,50.32,50.42,50.26,50.34,145316.0,30.1806,30.2405,30.1446,30.1926,145316.0
2019-02-21 10:40:00,50.35,50.46,50.3,50.44,100854.0,30.1986,30.2645,30.1686,30.2525,100854.0
2019-02-21 10:50:00,50.44,50.55,50.43,50.52,105640.0,30.2525,30.3185,30.2465,30.3005,105640.0
2019-02-21 11:00:00,50.52,50.72,50.51,50.54,193006.0,30.3005,30.4205,30.2945,30.3125,193006.0
2019-02-21 11:10:00,50.54,50.77,50.54,50.68,151833.0,30.3125,30.4505,30.3125,30.3965,151833.0
2019-02-21 11:20:00,50.67,50.67,50.55,50.62,123641.0,30.3905,30.3905,30.3185,30.3605,123641.0
2019-02-21 11:30:00,50.62,50.64,50.52,50.63,141399.0,30.3605,30.3725,30.3005,30.3665,141399.0
2019-02-21 11:40:00,50.63,50.7,50.62,50.66,80185.0,30.3665,30.4085,30.3605,30.3845,80185.0
2019-02-21 11:50:00,50.66,50.8,50.65,50.7,125697.0,30.3845,30.4685,30.3785,30.4085,125697.0
2019-02-21 12:00:00,50.7,50.7,50.59,50.66,104810.0,30.4085,30.4085,30.3425,30.3845,104810.0
2019-02-21 12:10:00,50.66,50.67,50.59,50.6,79102.0,30.3845,30.3905,30.3425,30.3485,79102.0
2019-02-21 12:20:00,50.59,50.61,50.55,50.56,69739.0,30.3425,30.3545,30.3185,30.3245,69739.0
2019-02-21 12:30:00,50.55,50.62,50.55,50.6,71193.0,30.3185,30.3605,30.3185,30.3485,71193.0
2019-02-21 12:40:00,50.61,50.63,50.57,50.62,64105.0,30.3545,30.3665,30.3305,30.3605,64105.0
2019-02-21 12:50:00,50.61,50.63,50.58,50.59,80302.0,30.3545,30.3665,30.3365,30.3425,80302.0
2019-02-21 13:00:00,50.59,50.6,50.52,50.53,84681.0,30.3425,30.3485,30.3005,30.3065,84681.0
2019-02-21 13:10:00,50.52,50.53,50.4,50.42,71657.0,30.3005,30.3065,30.2286,30.2405,71657.0
2019-02-21 13:20:00,50.43,50.44,50.36,50.4,71396.0,30.2465,30.2525,30.2046,30.2286,71396.0
2019-02-21 13:30:00,50.41,50.41,50.38,50.39,46658.0,30.2345,30.2345,30.2166,30.2226,46658.0
2019-02-21 13:40:00,50.39,50.4,50.34,50.37,78532.0,30.2226,30.2286,30.1926,30.2106,78532.0
2019-02-21 13:50:00,50.37,50.38,50.35,50.38,92191.0,30.2106,30.2166,30.1986,30.2166,92191.0
2019-02-21 14:00:00,50.37,50.38,50.3,50.34,88706.0,30.2106,30.2166,30.1686,30.1926,88706.0
2019-02-21 14:10:00,50.34,50.36,50.31,50.36,108010.0,30.1926,30.2046,30.1746,30.2046,108010.0
2019-02-21 14:20:00,50.36,50.37,50.32,50.34,126220.0,30.2046,30.2106,30.1806,30.1926,126220.0
2019-02-21 14:30:00,50.33,50.34,50.24,50.26,122359.0,30.1866,30.1926,30.1326,30.1446,122359.0
2019-02-21 14:40:00,50.25,50.28,50.22,50.25,99727.0,30.1386,30.1566,30.1206,30.1386,99727.0
2019-02-21 14:50:00,50.25,50.27,50.21,50.25,91725.0,30.1386,30.1506,30.1146,30.1386,91725.0
2019-02-21 15:00:00,50.25,50.32,50.23,50.3,91887.0,30.1386,30.1806,30.1266,30.1686,91887.0
2019-02-21 15:10:00,50.31,50.31,50.26,50.29,109453.0,30.1746,30.1746,30.1446,30.1626,109453.0
2019-02-21 15:20:00,50.29,50.3,50.26,50.27,85471.0,30.1626,30.1686,30.1446,30.1506,85471.0
2019-02-21 15:30:00,50.26,50.27,50.17,50.21,163691.0,30.1446,30.1506,30.0906,30.1146,163691.0
2019-02-21 15:40:00,50.21,50.39,50.2,50.38,168668.0,30.1146,30.2226,30.1086,30.2166,168668.0
2019-02-21 15:50:00,50.39,50.49,50.36,50.38,481561.0,30.2226,30.2825,30.2046,30.2166,481561.0
2019-02-22 09:30:00,50.65,50.79,50.4,50.77,318318.0,30.3785,30.4625,30.2286,30.4505,318318.0
2019-02-22 09:40:00,50.78,50.95,50.68,50.9,189095.0,30.4565,30.5584,30.3965,30.5284,189095.0
2019-02-22 09:50:00,50.89,50.92,50.69,50.77,124525.0,30.5224,30.5404,30.4025,30.4505,124525.0
2019-02-22 10:00:00,50.77,51.16,50.76,50.94,305861.0,30.4505,30.6844,30.4445,30.5524,305861.0
2019-02-22 10:10:00,50.94,51.04,50.92,51.03,124719.0,30.5524,30.6124,30.5404,30.6064,124719.0
2019-02-22 10:20:00,51.04,51.27,51.04,51.26,218383.0,30.6124,30.7504,30.6124,30.7444,218383.0
2019-02-22 10:30:00,51.27,51.3,51.16,51.28,186987.0,30.7504,30.7683,30.6844,30.7564,186987.0
2019-02-22 10:40:00,51.28,51.37,51.24,51.32,173520.0,30.7564,30.8103,30.7324,30.7803,173520.0
2019-02-22 10:50:00,51.33,51.33,51.19,51.26,134104.0,30.7863,30.7863,30.7024,30.7444,134104.0
2019-02-22 11:00:00,51.25,51.34,51.24,51.34,171564.0,30.7384,30.7923,30.7324,30.7923,171564.0
2019-02-22 11:10:00,51.34,51.4,51.27,51.39,179897.0,30.7923,30.8283,30.7504,30.8223,179897.0
2019-02-22 11:20:00,51.39,51.44,51.28,51.28,145699.0,30.8223,30.8523,30.7564,30.7564,145699.0
2019-02-22 11:30:00,51.28,51.31,51.24,51.31,148792.0,30.7564,30.7743,30.7324,30.7743,148792.0
2019-02-22 11:40:00,51.31,51.32,51.18,51.31,290354.0,30.7743,30.7803,30.6964,30.7743,290354.0
2019-02-22 11:50:00,51.32,51.39,51.24,51.37,294915.0,30.7803,30.8223,30.7324,30.8103,294915.0
2019-02-22 12:00:00,51.36,51.37,51.29,51.31,102835.0,30.8043,30.8103,30.7624,30.7743,102835.0
2019-02-22 12:10:00,51.31,51.33,51.27,51.3,77330.0,30.7743,30.7863,30.7504,30.7683,77330.0
2019-02-22 12:20:00,51.3,51.3,51.22,51.24,57963.0,30.7683,30.7683,30.7204,30.7324,57963.0
2019-02-22 12:30:00,51.24,51.25,51.14,51.22,91953.0,30.7324,30.7384,30.6724,30.7204,91953.0
2019-02-22 12:40:00,51.2,51.28,51.2,51.27,65219.0,30.7084,30.7564,30.7084,30.7504,65219.0
2019-02-22 12:50:00,51.28,51.28,51.15,51.18,119753.0,30.7564,30.7564,30.6784,30.6964,119753.0
2019-02-22 13:00:00,51.18,51.25,51.17,51.21,60610.0,30.6964,30.7384,30.6904,30.7144,60610.0
2019-02-22 13:10:00,51.2,51.21,51.12,51.13,87874.0,30.7084,30.7144,30.6604,30.6664,87874.0
2019-02-22 13:20:00,51.13,51.16,51.09,51.11,65850.0,30.6664,30.6844,30.6424,30.6544,65850.0
2019-02-22 13:30:00,51.11,51.13,51.06,51.13,81945.0,30.6544,30.6664,30.6244,30.6664,81945.0
2019-02-22 13:40:00,51.12,51.13,51.02,51.08,94641.0,30.6604,30.6664,30.6004,30.6364,94641.0
2019-02-22 13:50:00,51.08,51.14,51.05,51.12,74611.0,30.6364,30.6724,30.6184,30.6604,74611.0
2019-02-22 14:00:00,51.12,51.19,51.11,51.18,65193.0,30.6604,30.7024,30.6544,30.6964,65193.0
2019-02-22 14:10:00,51.18,51.21,51.14,51.16,67786.0,30.6964,30.7144,30.6724,30.6844,67786.0
2019-02-22 14:20:00,51.15,51.16,51.12,51.15,50851.0,30.6784,30.6844,30.6604,30.6784,50851.0
2019-02-22 14:30:00,51.16,51.2,51.07,51.18,141752.0,30.6844,30.7084,30.6304,30.6964,141752.0
2019-02-22 14:40:00,51.18,51.29,51.14,51.25,186642.0,30.6964,30.7624,30.6724,30.7384,186642.0
2019-02-22 14:50:00,51.25,51.27,51.17,51.2,92638.0,30.7384,30.7504,30.6904,30.7084,92638.0
2019-02-22 15:00:00,51.19,51.21,51.16,51.2,87647.0,30.7024,30.7144,30.6844,30.7084,87647.0
2019-02-22 15:10:00,51.19,51.29,51.19,51.28,135242.0,30.7024,30.7624,30.7024,30.7564,135242.0
2019-02-22 15:20:00,51.29,51.41,51.26,51.38,232219.0,30.7624,30.8343,30.7444,30.8163,232219.0
2019-02-22 15:30:00,51.37,51.38,51.3,51.35,189264.0,30.8103,30.8163,30.7683,30.7983,189264.0
2019-02-22 15:40:00,51.34,51.4,51.3,51.32,308531.0,30.7923,30.8283,30.7683,30.7803,308531.0
2019-02-22 15:50:00,51.33,51.54,51.31,51.51,1043726.0,30.7863,30.9123,30.7743,30.8943,1043726.0
2019-02-25 09:30:00,52.05,52.2,51.51,51.66,726769.0,31.2182,31.3081,30.8943,30.9843,726769.0
2019-02-25 09:40:00,51.66,51.87,51.58,51.77,378972.0,30.9843,31.1102,30.9363,31.0502,378972.0
2019-02-25 09:50:00,51.77,51.86,51.74,51.81,186431.0,31.0502,31.1042,31.0322,31.0742,186431.0
2019-02-25 10:00:00,51.82,51.83,51.73,51.76,319536.0,31.0802,31.0862,31.0263,31.0442,319536.0
2019-02-25 10:10:00,51.76,51.92,51.75,51.84,235231.0,31.0442,31.1402,31.0382,31.0922,235231.0
2019-02-25 10:20:00,51.84,51.9,51.79,51.88,261689.0,31.0922,31.1282,31.0622,31.1162,261689.0
2019-02-25 10:30:00,51.87,51.92,51.83,51.91,208530.0,31.1102,31.1402,31.0862,31.1342,208530.0
2019-02-25 10:40:00,51.91,52.06,51.88,52.01,314460.0,31.1342,31.2242,31.1162,31.1942,314460.0
2019-02-25 10:50:00,52.01,52.32,52.0,52.21,434459.0,31.1942,31.3801,31.1882,31.3141,434459.0
2019-02-25 11:00:00,52.21,52.24,52.0,52.01,259734.0,31.3141,31.3321,31.1882,31.1942,259734.0
2019-02-25 11:10:00,52.02,52.12,51.98,52.01,350971.0,31.2002,31.2602,31.1762,31.1942,350971.0
2019-02-25 11:20:00,52.02,52.17,51.97,52.07,354408.0,31.2002,31.2902,31.1702,31.2302,354408.0
2019-02-25 11:30:00,52.07,52.14,52.05,52.13,221870.0,31.2302,31.2722,31.2182,31.2662,221870.0
2019-02-25 11:40:00,52.14,52.32,52.13,52.15,238128.0,31.2722,31.3801,31.2662,31.2782,238128.0
2019-02-25 11:50:00,52.15,52.17,52.07,52.1,151715.0,31.2782,31.2902,31.2302,31.2482,151715.0
2019-02-25 12:00:00,52.11,52.13,52.08,52.1,132552.0,31.2542,31.2662,31.2362,31.2482,132552.0
2019-02-25 12:10:00,52.1,52.14,52.06,52.11,147657.0,31.2482,31.2722,31.2242,31.2542,147657.0
2019-02-25 12:20:00,52.11,52.19,52.08,52.19,165319.0,31.2542,31.3021,31.2362,31.3021,165319.0
2019-02-25 12:30:00,52.19,52.27,52.14,52.18,120025.0,31.3021,31.3501,31.2722,31.2961,120025.0
2019-02-25 12:40:00,52.18,52.2,52.08,52.09,156150.0,31.2961,31.3081,31.2362,31.2422,156150.0
2019-02-25 12:50:00,52.09,52.12,52.05,52.1,151222.0,31.2422,31.2602,31.2182,31.2482,151222.0
2019-02-25 13:00:00,52.11,52.13,52.08,52.11,113275.0,31.2542,31.2662,31.2362,31.2542,113275.0
2019-02-25 13:10:00,52.11,52.14,52.06,52.09,164971.0,31.2542,31.2722,31.2242,31.2422,164971.0
2019-02-25 13:20:00,52.1,52.1,52.06,52.09,205851.0,31.2482,31.2482,31.2242,31.2422,205851.0
2019-02-25 13:30:00,52.09,52.1,52.06,52.09,182113.0,31.2422,31.2482,31.2242,31.2422,182113.0
2019-02-25 13:40:00,52.09,52.1,51.96,51.98,236718.0,31.2422,31.2482,31.1642,31.1762,236718.0
2019-02-25 13:50:00,51.98,51.99,51.93,51.97,160296.0,31.1762,31.1822,31.1462,31.1702,160296.0
2019-02-25 14:00:00,51.97,52.0,51.94,51.96,151611.0,31.1702,31.1882,31.1522,31.1642,151611.0
2019-02-25 14:10:00,51.96,52.1,51.92,51.95,294535.0,31.1642,31.2482,31.1402,31.1582,294535.0
2019-02-25 14:20:00,51.96,52.03,51.92,52.0,222230.0,31.1642,31.2062,31.1402,31.1882,222230.0
2019-02-25 14:30:00,52.01,52.16,52.0,52.16,200374.0,31.1942,31.2842,31.1882,31.2842,200374.0
2019-02-25 14:40:00,52.16,52.17,52.05,52.13,204294.0,31.2842,31.2902,31.2182,31.2662,204294.0
2019-02-25 14:50:00,52.13,52.17,52.07,52.16,188559.0,31.2662,31.2902,31.2302,31.2842,188559.0
2019-02-25 15:00:00,52.15,52.15,52.08,52.13,299777.0,31.2782,31.2782,31.2362,31.2662,299777.0
2019-02-25 15:10:00,52.13,52.2,52.08,52.2,289435.0,31.2662,31.3081,31.2362,31.3081,289435.0
2019-02-25 15:20:00,52.19,52.21,52.01,52.02,467414.0,31.3021,31.3141,31.1942,31.2002,467414.0
2019-02-25 15:30:00,52.01,52.03,51.89,51.97,470386.0,31.1942,31.2062,31.1222,31.1702,470386.0
2019-02-25 15:40:00,51.96,52.0,51.91,51.93,477388.0,31.1642,31.1882,31.1342,31.1462,477388.0
2019-02-25 15:50:00,51.93,51.95,51.81,51.81,1108787.0,31.1462,31.1582,31.0742,31.0742,1108787.0
2019-02-26 09:30:00,51.91,52.23,51.84,52.05,347489.0,31.1342,31.3261,31.0922,31.2182,347489.0
2019-02-26 09:40:00,52.05,52.1,51.84,51.88,335771.0,31.2182,31.2482,31.0922,31.1162,335771.0
2019-02-26 09:50:00,51.89,52.24,51.86,52.16,245969.0,31.1222,31.3321,31.1042,31.2842,245969.0
2019-02-26 10:00:00,52.15,52.31,52.06,52.27,284709.0,31.2782,31.3741,31.2242,31.3501,284709.0
2019-02-26 10:10:00,52.26,52.28,52.03,52.03,501618.0,31.3441,31.3561,31.2062,31.2062,501618.0
2019-02-26 10:20:00,52.04,52.21,52.03,52.06,191210.0,31.2122,31.3141,31.2062,31.2242,191210.0
2019-02-26 10:30:00,52.06,52.1,51.97,52.04,149210.0,31.2242,31.2482,31.1702,31.2122,149210.0
2019-02-26 10:40:00,52.05,52.16,52.03,52.09,123687.0,31.2182,31.2842,31.2062,31.2422,123687.0
2019-02-26 10:50:00,52.09,52.13,51.95,51.95,191993.0,31.2422,31.2662,31.1582,31.1582,191993.0
2019-02-26 11:00:00,51.95,52.05,51.94,52.05,124286.0,31.1582,31.2182,31.1522,31.2182,124286.0
2019-02-26 11:10:00,52.05,52.16,52.02,52.04,113678.0,31.2182,31.2842,31.2002,31.2122,113678.0
2019-02-26 11:20:00,52.04,52.1,52.02,52.05,136879.0,31.2122,31.2482,31.2002,31.2182,136879.0
2019-02-26 11:30:00,52.05,52.1,51.93,51.94,117570.0,31.2182,31.2482,31.1462,31.1522,117570.0
2019-02-26 11:40:00,51.95,52.03,51.93,52.01,98810.0,31.1582,31.2062,31.1462,31.1942,98810.0
2019-02-26 11:50:00,52.01,52.11,52.0,52.02,125713.0,31.1942,31.2542,31.1882,31.2002,125713.0
2019-02-26 12:00:00,52.02,52.06,52.0,52.05,84980.0,31.2002,31.2242,31.1882,31.2182,84980.0
2019-02-26 12:10:00,52.05,52.12,52.03,52.08,84065.0,31.2182,31.2602,31.2062,31.2362,84065.0
2019-02-26 12:20:00,52.07,52.11,52.05,52.08,92711.0,31.2302,31.2542,31.2182,31.2362,92711.0
2019-02-26 12:30:00,52.08,52.12,52.06,52.12,68045.0,31.2362,31.2602,31.2242,31.2602,68045.0
2019-02-26 12:40:00,52.12,52.16,52.07,52.11,152126.0,31.2602,31.2842,31.2302,31.2542,152126.0
2019-02-26 12:50:00,52.11,52.11,52.03,52.08,95074.0,31.2542,31.2542,31.2062,31.2362,95074.0
2019-02-26 13:00:00,52.07,52.1,51.9,51.9,91193.0,31.2302,31.2482,31.1282,31.1282,91193.0
2019-02-26 13:10:00,51.9,51.97,51.86,51.92,80918.0,31.1282,31.1702,31.1042,31.1402,80918.0
2019-02-26 13:20:00,51.93,52.04,51.92,52.0,84292.0,31.1462,31.2122,31.1402,31.1882,84292.0
2019-02-26 13:30:00,52.01,52.05,51.95,52.02,93940.0,31.1942,31.2182,31.1582,31.2002,93940.0
2019-02-26 13:40:00,52.03,52.05,52.0,52.02,83942.0,31.2062,31.2182,31.1882,31.2002,83942.0
2019-02-26 13:50:00,52.02,52.09,52.02,52.04,92499.0,31.2002,31.2422,31.2002,31.2122,92499.0
2019-02-26 14:00:00,52.04,52.11,52.03,52.05,102238.0,31.2122,31.2542,31.2062,31.2182,102238.0
2019-02-26 14:10:00,52.05,52.11,52.05,52.1,67643.0,31.2182,31.2542,31.2182,31.2482,67643.0
2019-02-26 14:20:00,52.09,52.12,52.06,52.12,74717.0,31.2422,31.2602,31.2242,31.2602,74717.0
2019-02-26 14:30:00,52.12,52.13,52.02,52.08,97623.0,31.2602,31.2662,31.2002,31.2362,97623.0
2019-02-26 14:40:00,52.09,52.15,52.08,52.11,90340.0,31.2422,31.2782,31.2362,31.2542,90340.0
2019-02-26 14:50:00,52.11,52.23,52.1,52.21,140704.0,31.2542,31.3261,31.2482,31.3141,140704.0
2019-02-26 15:00:00,52.21,52.27,52.19,52.25,133202.0,31.3141,31.3501,31.3021,31.3381,133202.0
2019-02-26 15:10:00,52.24,52.29,52.19,52.22,150665.0,31.3321,31.3621,31.3021,31.3201,150665.0
2019-02-26 15:20:00,52.22,52.25,52.11,52.14,128942.0,31.3201,31.3381,31.2542,31.2722,128942.0
2019-02-26 15:30:00,52.14,52.17,52.09,52.1,189927.0,31.2722,31.2902,31.2422,31.2482,189927.0
2019-02-26 15:40:00,52.1,52.14,52.0,52.01,237597.0,31.2482,31.2722,31.1882,31.1942,237597.0
2019-02-26 15:50:00,52.01,52.14,52.0,52.09,720872.0,31.1942,31.2722,31.1882,31.2422,720872.0
2019-02-27 09:30:00,52.4,52.75,52.33,52.37,534455.0,31.4281,31.638,31.3861,31.4101,534455.0
2019-02-27 09:40:00,52.38,52.42,52.13,52.16,260960.0,31.4161,31.4401,31.2662,31.2842,260960.0
2019-02-27 09:50:00,52.16,52.17,52.0,52.11,260351.0,31.2842,31.2902,31.1882,31.2542,260351.0
2019-02-27 10:00:00,52.12,52.12,51.87,51.91,236520.0,31.2602,31.2602,31.1102,31.1342,236520.0
2019-02-27 10:10:00,51.91,51.92,51.71,51.91,202618.0,31.1342,31.1402,31.0143,31.1342,202618.0
2019-02-27 10:20:00,51.92,51.96,51.78,51.82,168380.0,31.1402,31.1642,31.0562,31.0802,168380.0
2019-02-27 10:30:00,51.83,51.93,51.75,51.93,128588.0,31.0862,31.1462,31.0382,31.1462,128588.0
2019-02-27 10:40:00,51.92,51.93,51.82,51.9,99997.0,31.1402,31.1462,31.0802,31.1282,99997.0
2019-02-27 10:50:00,51.91,51.96,51.88,51.92,114426.0,31.1342,31.1642,31.1162,31.1402,114426.0
2019-02-27 11:00:00,51.91,51.99,51.84,51.9,165240.0,31.1342,31.1822,31.0922,31.1282,165240.0
2019-02-27 11:10:00,51.9,51.91,51.76,51.79,119757.0,31.1282,31.1342,31.0442,31.0622,119757.0
2019-02-27 11:20:00,51.78,51.97,51.78,51.9,173481.0,31.0562,31.1702,31.0562,31.1282,173481.0
2019-02-27 11:30:00,51.9,51.92,51.8,51.92,164103.0,31.1282,31.1402,31.0682,31.1402,164103.0
2019-02-27 11:40:00,51.91,51.94,51.89,51.94,90016.0,31.1342,31.1522,31.1222,31.1522,90016.0
2019-02-27 11:50:00,51.94,51.97,51.9,51.9,100090.0,31.1522,31.1702,31.1282,31.1282,100090.0
2019-02-27 12:00:00,51.91,51.98,51.87,51.97,95231.0,31.1342,31.1762,31.1102,31.1702,95231.0
2019-02-27 12:10:00,51.96,52.04,51.92,52.01,76836.0,31.1642,31.2122,31.1402,31.1942,76836.0
2019-02-27 12:20:00,52.01,52.04,52.01,52.03,80651.0,31.1942,31.2122,31.1942,31.2062,80651.0
2019-02-27 12:30:00,52.04,52.09,52.03,52.03,84006.0,31.2122,31.2422,31.2062,31.2062,84006.0
2019-02-27 12:40:00,52.03,52.07,51.99,52.01,121530.0,31.2062,31.2302,31.1822,31.1942,121530.0
2019-02-27 12:50:00,52.0,52.03,51.99,52.03,78775.0,31.1882,31.2062,31.1822,31.2062,78775.0
2019-02-27 13:00:00,52.02,52.03,51.99,52.01,69711.0,31.2002,31.2062,31.1822,31.1942,69711.0
2019-02-27 13:10:00,52.01,52.03,51.94,52.0,79249.0,31.1942,31.2062,31.1522,31.1882,79249.0
2019-02-27 13:20:00,52.0,52.0,51.93,51.96,93540.0,31.1882,31.1882,31.1462,31.1642,93540.0
2019-02-27 13:30:00,51.95,51.95,51.91,51.94,79039.0,31.1582,31.1582,31.1342,31.1522,79039.0
2019-02-27 13:40:00,51.94,52.0,51.91,51.95,82238.0,31.1522,31.1882,31.1342,31.1582,82238.0
2019-02-27 13:50:00,51.95,51.96,51.91,51.93,86315.0,31.1582,31.1642,31.1342,31.1462,86315.0
2019-02-27 14:00:00,51.93,51.93,51.91,51.93,63346.0,31.1462,31.1462,31.1342,31.1462,63346.0
2019-02-27 14:10:00,51.92,52.02,51.91,52.01,101607.0,31.1402,31.2002,31.1342,31.1942,101607.0
2019-02-27 14:20:00,52.01,52.02,51.94,51.98,101271.0,31.1942,31.2002,31.1522,31.1762,101271.0
2019-02-27 14:30:00,51.98,52.02,51.97,52.02,85773.0,31.1762,31.2002,31.1702,31.2002,85773.0
2019-02-27 14:40:00,52.03,52.14,52.01,52.09,131241.0,31.2062,31.2722,31.1942,31.2422,131241.0
2019-02-27 14:50:00,52.08,52.09,51.96,52.02,116958.0,31.2362,31.2422,31.1642,31.2002,116958.0
2019-02-27 15:00:00,52.02,52.07,51.99,52.05,87767.0,31.2002,31.2302,31.1822,31.2182,87767.0
2019-02-27 15:10:00,52.06,52.09,52.04,52.08,77845.0,31.2242,31.2422,31.2122,31.2362,77845.0
2019-02-27 15:20:00,52.08,52.16,52.04,52.14,221386.0,31.2362,31.2842,31.2122,31.2722,221386.0
2019-02-27 15:30:00,52.14,52.16,52.07,52.11,265160.0,31.2722,31.2842,31.2302,31.2542,265160.0
2019-02-27 15:40:00,52.11,52.15,52.06,52.12,271387.0,31.2542,31.2782,31.2242,31.2602,271387.0
2019-02-27 15:50:00,52.12,52.34,52.1,52.32,1125591.0,31.2602,31.3921,31.2482,31.3801,1125591.0
2019-02-28 09:30:00,52.41,52.64,52.35,52.39,326978.0,31.4341,31.572,31.3981,31.4221,326978.0
2019-02-28 09:40:00,52.38,52.41,51.94,51.96,181848.0,31.4161,31.4341,31.1522,31.1642,181848.0
2019-02-28 09:50:00,51.96,52.16,51.87,52.13,342614.0,31.1642,31.2842,31.1102,31.2662,342614.0
2019-02-28 10:00:00,52.13,52.26,52.12,52.23,162188.0,31.2662,31.3441,31.2602,31.3261,162188.0
2019-02-28 10:10:00,52.22,52.29,52.15,52.21,130129.0,31.3201,31.3621,31.2782,31.3141,130129.0
2019-02-28 10:20:00,52.21,52.22,52.06,52.1,113943.0,31.3141,31.3201,31.2242,31.2482,113943.0
2019-02-28 10:30:00,52.11,52.15,52.06,52.09,91031.0,31.2542,31.2782,31.2242,31.2422,91031.0
2019-02-28 10:40:00,52.09,52.13,52.05,52.09,87753.0,31.2422,31.2662,31.2182,31.2422,87753.0
2019-02-28 10:50:00,52.09,52.16,52.08,52.11,103157.0,31.2422,31.2842,31.2362,31.2542,103157.0
2019-02-28 11:00:00,52.1,52.24,52.1,52.22,100079.0,31.2482,31.3321,31.2482,31.3201,100079.0
2019-02-28 11:10:00,52.22,52.23,52.09,52.16,103982.0,31.3201,31.3261,31.2422,31.2842,103982.0
2019-02-28 11:20:00,52.15,52.2,52.08,52.11,104678.0,31.2782,31.3081,31.2362,31.2542,104678.0
2019-02-28 11:30:00,52.11,52.17,52.11,52.15,84117.0,31.2542,31.2902,31.2542,31.2782,84117.0
2019-02-28 11:40:00,52.15,52.18,52.12,52.14,147914.0,31.2782,31.2961,31.2602,31.2722,147914.0
2019-02-28 11:50:00,52.15,52.3,52.14,52.3,92365.0,31.2782,31.3681,31.2722,31.3681,92365.0
2019-02-28 12:00:00,52.3,52.37,52.27,52.34,118809.0,31.3681,31.4101,31.3501,31.3921,118809.0
2019-02-28 12:10:00,52.34,52.4,52.33,52.4,79061.0,31.3921,31.4281,31.3861,31.4281,79061.0
2019-02-28 12:20:00,52.4,52.44,52.38,52.43,105927.0,31.4281,31.4521,31.4161,31.4461,105927.0
2019-02-28 12:30:00,52.44,52.46,52.38,52.4,91898.0,31.4521,31.4641,31.4161,31.4281,91898.0
2019-02-28 12:40:00,52.4,52.46,52.39,52.45,111732.0,31.4281,31.4641,31.4221,31.4581,111732.0
2019-02-28 12:50:00,52.45,52.6,52.39,52.6,204093.0,31.4581,31.5481,31.4221,31.5481,204093.0
2019-02-28 13:00:00,52.61,52.64,52.46,52.5,146178.0,31.5541,31.572,31.4641,31.4881,146178.0
2019-02-28 13:10:00,52.5,52.59,52.48,52.57,102354.0,31.4881,31.5421,31.4761,31.5301,102354.0
2019-02-28 13:20:00,52.57,52.58,52.52,52.54,66449.0,31.5301,31.5361,31.5001,31.5121,66449.0
2019-02-28 13:30:00,52.54,52.58,52.5,52.54,169764.0,31.5121,31.5361,31.4881,31.5121,169764.0
2019-02-28 13:40:00,52.54,52.55,52.46,52.48,84140.0,31.5121,31.5181,31.4641,31.4761,84140.0
2019-02-28 13:50:00,52.48,52.6,52.46,52.58,201081.0,31.4761,31.5481,31.4641,31.5361,201081.0
2019-02-28 14:00:00,52.58,52.58,52.49,52.52,99689.0,31.5361,31.5361,31.4821,31.5001,99689.0
2019-02-28 14:10:00,52.52,52.53,52.46,52.48,92109.0,31.5001,31.5061,31.4641,31.4761,92109.0
2019-02-28 14:20:00,52.49,52.54,52.47,52.54,85022.0,31.4821,31.5121,31.4701,31.5121,85022.0
2019-02-28 14:30:00,52.53,52.58,52.47,52.57,150477.0,31.5061,31.5361,31.4701,31.5301,150477.0
2019-02-28 14:40:00,52.57,52.6,52.53,52.53,157323.0,31.5301,31.5481,31.5061,31.5061,157323.0
2019-02-28 14:50:00,52.54,52.55,52.51,52.54,87025.0,31.5121,31.5181,31.4941,31.5121,87025.0
2019-02-28 15:00:00,52.54,52.58,52.52,52.56,122628.0,31.5121,31.5361,31.5001,31.5241,122628.0
2019-02-28 15:10:00,52.57,52.57,52.48,52.53,142263.0,31.5301,31.5301,31.4761,31.5061,142263.0
2019-02-28 15:20:00,52.52,52.53,52.48,52.49,164156.0,31.5001,31.5061,31.4761,31.4821,164156.0
2019-02-28 15:30:00,52.49,52.64,52.48,52.63,262782.0,31.4821,31.572,31.4761,31.566,262782.0
2019-02-28 15:40:00,52.63,52.65,52.37,52.44,414315.0,31.566,31.578,31.4101,31.4521,414315.0
2019-02-28 15:50:00,52.44,52.55,52.38,52.43,954886.0,31.4521,31.5181,31.4161,31.4461,954886.0
2019-03-01 09:30:00,52.67,52.94,52.67,52.79,282171.0,31.59,31.752,31.59,31.662,282171.0
2019-03-01 09:40:00,52.79,52.85,52.67,52.69,230014.0,31.662,31.698,31.59,31.602,230014.0
2019-03-01 09:50:00,52.67,52.85,52.65,52.72,128069.0,31.59,31.698,31.578,31.62,128069.0
2019-03-01 10:00:00,52.72,52.74,52.59,52.66,99981.0,31.62,31.632,31.5421,31.584,99981.0
2019-03-01 10:10:00,52.65,52.67,52.46,52.47,141549.0,31.578,31.59,31.4641,31.4701,141549.0
2019-03-01 10:20:00,52.47,52.47,52.16,52.22,144814.0,31.4701,31.4701,31.2842,31.3201,144814.0
2019-03-01 10:30:00,52.22,52.28,52.17,52.2,128595.0,31.3201,31.3561,31.2902,31.3081,128595.0
2019-03-01 10:40:00,52.2,52.33,52.15,52.29,105909.0,31.3081,31.3861,31.2782,31.3621,105909.0
2019-03-01 10:50:00,52.3,52.46,52.26,52.38,151482.0,31.3681,31.4641,31.3441,31.4161,151482.0
2019-03-01 11:00:00,52.37,52.43,52.24,52.27,91366.0,31.4101,31.4461,31.3321,31.3501,91366.0
2019-03-01 11:10:00,52.26,52.37,52.25,52.34,78229.0,31.3441,31.4101,31.3381,31.3921,78229.0
2019-03-01 11:20:00,52.34,52.36,52.28,52.31,103338.0,31.3921,31.4041,31.3561,31.3741,103338.0
2019-03-01 11:30:00,52.3,52.47,52.3,52.43,103400.0,31.3681,31.4701,31.3681,31.4461,103400.0
2019-03-01 11:40:00,52.42,52.43,52.3,52.31,62335.0,31.4401,31.4461,31.3681,31.3741,62335.0
2019-03-01 11:50:00,52.3,52.34,52.27,52.29,88345.0,31.3681,31.3921,31.3501,31.3621,88345.0
2019-03-01 12:00:00,52.29,52.3,52.21,52.25,65311.0,31.3621,31.3681,31.3141,31.3381,65311.0
2019-03-01 12:10:00,52.25,52.26,52.18,52.2,103934.0,31.3381,31.3441,31.2961,31.3081,103934.0
2019-03-01 12:20:00,52.2,52.3,52.17,52.27,84828.0,31.3081,31.3681,31.2902,31.3501,84828.0
2019-03-01 12:30:00,52.27,52.28,52.22,52.22,58599.0,31.3501,31.3561,31.3201,31.3201,58599.0
2019-03-01 12:40:00,52.23,52.26,52.2,52.25,105264.0,31.3261,31.3441,31.3081,31.3381,105264.0
2019-03-01 12:50:00,52.26,52.3,52.24,52.3,55406.0,31.3441,31.3681,31.3321,31.3681,55406.0
2019-03-01 13:00:00,52.3,52.31,52.27,52.31,47074.0,31.3681,31.3741,31.3501,31.3741,47074.0
2019-03-01 13:10:00,52.31,52.39,52.27,52.35,80290.0,31.3741,31.4221,31.3501,31.3981,80290.0
2019-03-01 13:20:00,52.35,52.36,52.32,52.35,66854.0,31.3981,31.4041,31.3801,31.3981,66854.0
2019-03-01 13:30:00,52.35,52.36,52.28,52.3,57162.0,31.3981,31.4041,31.3561,31.3681,57162.0
2019-03-01 13:40:00,52.3,52.3,52.13,52.17,105510.0,31.3681,31.3681,31.2662,31.2902,105510.0
2019-03-01 13:50:00,52.16,52.22,52.15,52.22,78327.0,31.2842,31.3201,31.2782,31.3201,78327.0
2019-03-01 14:00:00,52.22,52.26,52.16,52.19,69594.0,31.3201,31.3441,31.2842,31.3021,69594.0
2019-03-01 14:10:00,52.19,52.22,52.16,52.16,76963.0,31.3021,31.3201,31.2842,31.2842,76963.0
2019-03-01 14:20:00,52.17,52.25,52.16,52.23,104573.0,31.2902,31.3381,31.2842,31.3261,104573.0
2019-03-01 14:30:00,52.23,52.26,52.2,52.24,72415.0,31.3261,31.3441,31.3081,31.3321,72415.0
2019-03-01 14:40:00,52.25,52.27,52.22,52.24,72408.0,31.3381,31.3501,31.3201,31.3321,72408.0
2019-03-01 14:50:00,52.24,52.37,52.23,52.37,68064.0,31.3321,31.4101,31.3261,31.4101,68064.0
2019-03-01 15:00:00,52.37,52.41,52.36,52.41,104094.0,31.4101,31.4341,31.4041,31.4341,104094.0
2019-03-01 15:10:00,52.41,52.44,52.4,52.41,73747.0,31.4341,31.4521,31.4281,31.4341,73747.0
2019-03-01 15:20:00,52.41,52.52,52.4,52.51,132422.0,31.4341,31.5001,31.4281,31.4941,132422.0
2019-03-01 15:30:00,52.51,52.57,52.49,52.57,159868.0,31.4941,31.5301,31.4821,31.5301,159868.0
2019-03-01 15:40:00,52.57,52.68,52.56,52.63,238134.0,31.5301,31.596,31.5241,31.566,238134.0
2019-03-01 15:50:00,52.63,52.77,52.6,52.75,620242.0,31.566,31.65,31.5481,31.638,620242.0
2019-03-04 09:30:00,52.95,53.25,52.78,52.83,505699.0,31.758,31.9379,31.656,31.686,505699.0
2019-03-04 09:40:00,52.83,52.88,52.72,52.87,251621.0,31.686,31.716,31.62,31.71,251621.0
2019-03-04 09:50:00,52.86,52.87,52.72,52.83,139933.0,31.704,31.71,31.62,31.686,139933.0
2019-03-04 10:00:00,52.82,52.94,52.81,52.89,171969.0,31.68,31.752,31.674,31.722,171969.0
2019-03-04 10:10:00,52.89,52.9,52.74,52.79,168426.0,31.722,31.728,31.632,31.662,168426.0
2019-03-04 10:20:00,52.79,52.8,52.7,52.73,89702.0,31.662,31.668,31.608,31.626,89702.0
2019-03-04 10:30:00,52.73,52.77,52.62,52.71,131861.0,31.626,31.65,31.56,31.614,131861.0
2019-03-04 10:40:00,52.71,53.01,52.68,52.87,279447.0,31.614,31.794,31.596,31.71,279447.0
2019-03-04 10:50:00,52.87,52.87,52.72,52.8,116237.0,31.71,31.71,31.62,31.668,116237.0
2019-03-04 11:00:00,52.8,52.81,52.71,52.77,125554.0,31.668,31.674,31.614,31.65,125554.0
2019-03-04 11:10:00,52.77,52.82,52.72,52.8,127853.0,31.65,31.68,31.62,31.668,127853.0
2019-03-04 11:20:00,52.8,52.85,52.72,52.77,127614.0,31.668,31.698,31.62,31.65,127614.0
2019-03-04 11:30:00,52.77,52.77,52.67,52.69,132642.0,31.65,31.65,31.59,31.602,132642.0
2019-03-04 11:40:00,52.69,52.69,52.58,52.62,106368.0,31.602,31.602,31.5361,31.56,106368.0
2019-03-04 11:50:00,52.63,52.65,52.5,52.57,179802.0,31.566,31.578,31.4881,31.5301,179802.0
2019-03-04 12:00:00,52.56,52.67,52.53,52.62,119113.0,31.5241,31.59,31.5061,31.56,119113.0
2019-03-04 12:10:00,52.62,52.62,52.32,52.35,148405.0,31.56,31.56,31.3801,31.3981,148405.0
2019-03-04 12:20:00,52.35,52.42,52.31,52.38,127299.0,31.3981,31.4401,31.3741,31.4161,127299.0
2019-03-04 12:30:00,52.39,52.45,52.3,52.38,167106.0,31.4221,31.4581,31.3681,31.4161,167106.0
2019-03-04 12:40:00,52.38,52.43,52.33,52.37,157671.0,31.4161,31.4461,31.3861,31.4101,157671.0
2019-03-04 12:50:00,52.37,52.4,52.31,52.35,130007.0,31.4101,31.4281,31.3741,31.3981,130007.0
2019-03-04 13:00:00,52.35,52.35,52.21,52.27,140269.0,31.3981,31.3981,31.3141,31.3501,140269.0
2019-03-04 13:10:00,52.27,52.31,52.25,52.26,121997.0,31.3501,31.3741,31.3381,31.3441,121997.0
2019-03-04 13:20:00,52.26,52.38,52.26,52.38,97327.0,31.3441,31.4161,31.3441,31.4161,97327.0
2019-03-04 13:30:00,52.38,52.46,52.37,52.43,78349.0,31.4161,31.4641,31.4101,31.4461,78349.0
2019-03-04 13:40:00,52.42,52.48,52.39,52.43,73187.0,31.4401,31.4761,31.4221,31.4461,73187.0
2019-03-04 13:50:00,52.44,52.49,52.4,52.41,97361.0,31.4521,31.4821,31.4281,31.4341,97361.0
2019-03-04 14:00:00,52.42,52.5,52.4,52.44,61943.0,31.4401,31.4881,31.4281,31.4521,61943.0
2019-03-04 14:10:00,52.44,52.53,52.42,52.52,79778.0,31.4521,31.5061,31.4401,31.5001,79778.0
2019-03-04 14:20:00,52.53,52.54,52.48,52.49,80525.0,31.5061,31.5121,31.4761,31.4821,80525.0
2019-03-04 14:30:00,52.5,52.52,52.42,52.43,61946.0,31.4881,31.5001,31.4401,31.4461,61946.0
2019-03-04 14:40:00,52.42,52.5,52.42,52.46,70082.0,31.4401,31.4881,31.4401,31.4641,70082.0
2019-03-04 14:50:00,52.46,52.5,52.4,52.4,73136.0,31.4641,31.4881,31.4281,31.4281,73136.0
2019-03-04 15:00:00,52.41,52.42,52.3,52.32,94638.0,31.4341,31.4401,31.3681,31.3801,94638.0
2019-03-04 15:10:00,52.31,52.35,52.3,52.34,82806.0,31.3741,31.3981,31.3681,31.3921,82806.0
2019-03-04 15:20:00,52.34,52.42,52.32,52.38,99368.0,31.3921,31.4401,31.3801,31.4161,99368.0
2019-03-04 15:30:00,52.37,52.44,52.35,52.38,129432.0,31.4101,31.4521,31.3981,31.4161,129432.0
2019-03-04 15:40:00,52.38,52.41,52.33,52.34,164742.0,31.4161,31.4341,31.3861,31.3921,164742.0
2019-03-04 15:50:00,52.34,52.49,52.31,52.46,465769.0,31.3921,31.4821,31.3741,31.4641,465769.0
2019-03-05 09:30:00,52.31,52.48,52.14,52.16,433844.0,31.3741,31.4761,31.2722,31.2842,433844.0
2019-03-05 09:40:00,52.16,52.38,51.96,52.37,290155.0,31.2842,31.4161,31.1642,31.4101,290155.0
2019-03-05 09:50:00,52.38,52.5,52.34,52.43,112782.0,31.4161,31.4881,31.3921,31.4461,112782.0
2019-03-05 10:00:00,52.43,52.5,52.4,52.45,133402.0,31.4461,31.4881,31.4281,31.4581,133402.0
2019-03-05 10:10:00,52.44,52.53,52.4,52.47,142148.0,31.4521,31.5061,31.4281,31.4701,142148.0
2019-03-05 10:20:00,52.47,52.53,52.45,52.53,111066.0,31.4701,31.5061,31.4581,31.5061,111066.0
2019-03-05 10:30:00,52.53,52.61,52.51,52.57,84088.0,31.5061,31.5541,31.4941,31.5301,84088.0
2019-03-05 10:40:00,52.57,52.71,52.5,52.7,160910.0,31.5301,31.614,31.4881,31.608,160910.0
2019-03-05 10:50:00,52.7,52.72,52.52,52.57,122521.0,31.608,31.62,31.5001,31.5301,122521.0
2019-03-05 11:00:00,52.57,52.58,52.4,52.53,80767.0,31.5301,31.5361,31.4281,31.5061,80767.0
2019-03-05 11:10:00,52.52,52.67,52.5,52.62,96837.0,31.5001,31.59,31.4881,31.56,96837.0
2019-03-05 11:20:00,52.63,52.65,52.58,52.59,66178.0,31.566,31.578,31.5361,31.5421,66178.0
2019-03-05 11:30:00,52.6,52.61,52.53,52.56,68015.0,31.5481,31.5541,31.5061,31.5241,68015.0
2019-03-05 11:40:00,52.56,52.57,52.48,52.51,77389.0,31.5241,31.5301,31.4761,31.4941,77389.0
2019-03-05 11:50:00,52.51,52.53,52.42,52.44,66023.0,31.4941,31.5061,31.4401,31.4521,66023.0
2019-03-05 12:00:00,52.43,52.55,52.42,52.51,80924.0,31.4461,31.5181,31.4401,31.4941,80924.0
2019-03-05 12:10:00,52.51,52.52,52.4,52.4,76874.0,31.4941,31.5001,31.4281,31.4281,76874.0
2019-03-05 12:20:00,52.41,52.43,52.28,52.29,81114.0,31.4341,31.4461,31.3561,31.3621,81114.0
2019-03-05 12:30:00,52.29,52.34,52.27,52.31,76099.0,31.3621,31.3921,31.3501,31.3741,76099.0
2019-03-05 12:40:00,52.3,52.34,52.27,52.27,59130.0,31.3681,31.3921,31.3501,31.3501,59130.0
2019-03-05 12:50:00,52.26,52.42,52.25,52.38,69170.0,31.3441,31.4401,31.3381,31.4161,69170.0
2019-03-05 13:00:00,52.38,52.43,52.34,52.4,58976.0,31.4161,31.4461,31.3921,31.4281,58976.0
2019-03-05 13:10:00,52.41,52.5,52.4,52.42,81793.0,31.4341,31.4881,31.4281,31.4401,81793.0
2019-03-05 13:20:00,52.42,52.44,52.37,52.38,114668.0,31.4401,31.4521,31.4101,31.4161,114668.0
2019-03-05 13:30:00,52.39,52.41,52.37,52.41,55218.0,31.4221,31.4341,31.4101,31.4341,55218.0
2019-03-05 13:40:00,52.4,52.47,52.39,52.47,50396.0,31.4281,31.4701,31.4221,31.4701,50396.0
2019-03-05 13:50:00,52.46,52.51,52.46,52.49,59351.0,31.4641,31.4941,31.4641,31.4821,59351.0
2019-03-05 14:00:00,52.49,52.59,52.48,52.57,84197.0,31.4821,31.5421,31.4761,31.5301,84197.0
2019-03-05 14:10:00,52.58,52.7,52.57,52.69,77098.0,31.5361,31.608,31.5301,31.602,77098.0
2019-03-05 14:20:00,52.69,52.74,52.68,52.73,65122.0,31.602,31.632,31.596,31.626,65122.0
2019-03-05 14:30:00,52.74,52.86,52.73,52.86,131072.0,31.632,31.704,31.626,31.704,131072.0
2019-03-05 14:40:00,52.86,52.86,52.8,52.84,124635.0,31.704,31.704,31.668,31.692,124635.0
2019-03-05 14:50:00,52.84,52.89,52.79,52.81,101133.0,31.692,31.722,31.662,31.674,101133.0
2019-03-05 15:00:00,52.81,53.9,52.78,53.01,1797458.0,31.674,32.3278,31.656,31.794,1797458.0
2019-03-05 15:10:00,53.04,53.23,52.76,52.85,526728.0,31.812,31.9259,31.644,31.698,526728.0
2019-03-05 15:20:00,52.85,52.97,52.77,52.87,291762.0,31.698,31.77,31.65,31.71,291762.0
2019-03-05 15:30:00,52.88,52.88,52.63,52.8,279025.0,31.716,31.716,31.566,31.668,279025.0
2019-03-05 15:40:00,52.8,53.03,52.77,52.96,366856.0,31.668,31.806,31.65,31.764,366856.0
2019-03-05 15:50:00,52.96,52.99,52.86,52.88,719018.0,31.764,31.782,31.704,31.716,719018.0
2019-03-06 09:30:00,53.25,53.45,53.13,53.19,613162.0,31.9379,32.0579,31.8659,31.9019,613162.0
2019-03-06 09:40:00,53.2,53.3,53.13,53.23,219239.0,31.9079,31.9679,31.8659,31.9259,219239.0
2019-03-06 09:50:00,53.24,53.28,52.98,52.99,234470.0,31.9319,31.9559,31.776,31.782,234470.0
2019-03-06 10:00:00,53.01,53.26,53.0,53.26,163506.0,31.794,31.9439,31.788,31.9439,163506.0
2019-03-06 10:10:00,53.26,53.26,53.09,53.17,284545.0,31.9439,31.9439,31.8419,31.8899,284545.0
2019-03-06 10:20:00,53.18,53.24,53.14,53.17,137002.0,31.8959,31.9319,31.8719,31.8899,137002.0
2019-03-06 10:30:00,53.17,53.22,53.13,53.18,227315.0,31.8899,31.9199,31.8659,31.8959,227315.0
2019-03-06 10:40:00,53.18,53.31,53.16,53.31,136952.0,31.8959,31.9739,31.8839,31.9739,136952.0
2019-03-06 10:50:00,53.3,53.4,53.29,53.35,144214.0,31.9679,32.0279,31.9619,31.9979,144214.0
2019-03-06 11:00:00,53.35,53.4,53.3,53.39,272738.0,31.9979,32.0279,31.9679,32.0219,272738.0
2019-03-06 11:10:00,53.39,53.72,53.38,53.66,340607.0,32.0219,32.2198,32.0159,32.1838,340607.0
2019-03-06 11:20:00,53.66,53.69,53.56,53.63,340085.0,32.1838,32.2018,32.1238,32.1658,340085.0
2019-03-06 11:30:00,53.64,53.82,53.63,53.77,181461.0,32.1718,32.2798,32.1658,32.2498,181461.0
2019-03-06 11:40:00,53.77,53.77,53.7,53.7,148510.0,32.2498,32.2498,32.2078,32.2078,148510.0
2019-03-06 11:50:00,53.71,53.72,53.61,53.66,177441.0,32.2138,32.2198,32.1538,32.1838,177441.0
2019-03-06 12:00:00,53.66,53.77,53.63,53.75,176630.0,32.1838,32.2498,32.1658,32.2378,176630.0
2019-03-06 12:10:00,53.74,53.74,53.61,53.63,160237.0,32.2318,32.2318,32.1538,32.1658,160237.0
2019-03-06 12:20:00,53.62,53.71,53.61,53.67,150431.0,32.1598,32.2138,32.1538,32.1898,150431.0
2019-03-06 12:30:00,53.67,53.74,53.66,53.7,82202.0,32.1898,32.2318,32.1838,32.2078,82202.0
2019-03-06 12:40:00,53.69,53.73,53.65,53.71,87079.0,32.2018,32.2258,32.1778,32.2138,87079.0
2019-03-06 12:50:00,53.72,53.75,53.67,53.73,96174.0,32.2198,32.2378,32.1898,32.2258,96174.0
2019-03-06 13:00:00,53.72,53.83,53.72,53.83,112807.0,32.2198,32.2858,32.2198,32.2858,112807.0
2019-03-06 13:10:00,53.83,53.97,53.76,53.97,263955.0,32.2858,32.3697,32.2438,32.3697,263955.0
2019-03-06 13:20:00,53.97,54.1,53.9,54.03,361647.0,32.3697,32.4477,32.3278,32.4057,361647.0
2019-03-06 13:30:00,54.03,54.19,54.02,54.16,293959.0,32.4057,32.5017,32.3997,32.4837,293959.0
2019-03-06 13:40:00,54.17,54.29,54.09,54.28,337842.0,32.4897,32.5617,32.4417,32.5557,337842.0
2019-03-06 13:50:00,54.27,54.47,54.24,54.43,410466.0,32.5497,32.6696,32.5317,32.6456,410466.0
2019-03-06 14:00:00,54.43,54.49,54.35,54.38,398658.0,32.6456,32.6816,32.5977,32.6156,398658.0
2019-03-06 14:10:00,54.37,54.44,54.35,54.41,267691.0,32.6097,32.6516,32.5977,32.6336,267691.0
2019-03-06 14:20:00,54.41,54.54,54.4,54.52,308573.0,32.6336,32.7116,32.6276,32.6996,308573.0
2019-03-06 14:30:00,54.53,54.59,54.48,54.54,448600.0,32.7056,32.7416,32.6756,32.7116,448600.0
2019-03-06 14:40:00,54.55,54.68,54.54,54.61,293251.0,32.7176,32.7956,32.7116,32.7536,293251.0
2019-03-06 14:50:00,54.61,54.68,54.6,54.62,190196.0,32.7536,32.7956,32.7476,32.7596,190196.0
2019-03-06 15:00:00,54.62,54.68,54.57,54.6,341994.0,32.7596,32.7956,32.7296,32.7476,341994.0
2019-03-06 15:10:00,54.59,54.63,54.55,54.6,360637.0,32.7416,32.7656,32.7176,32.7476,360637.0
2019-03-06 15:20:00,54.61,54.63,54.56,54.62,363352.0,32.7536,32.7656,32.7236,32.7596,363352.0
2019-03-06 15:30:00,54.63,54.71,54.61,54.66,255061.0,32.7656,32.8136,32.7536,32.7836,255061.0
2019-03-06 15:40:00,54.66,54.69,54.55,54.62,561884.0,32.7836,32.8016,32.7176,32.7596,561884.0
2019-03-06 15:50:00,54.62,54.75,54.6,54.69,1302449.0,32.7596,32.8376,32.7476,32.8016,1302449.0
2019-03-07 09:30:00,54.88,54.88,54.46,54.54,752732.0,32.9155,32.9155,32.6636,32.7116,752732.0
2019-03-07 09:40:00,54.54,54.57,54.46,54.49,517524.0,32.7116,32.7296,32.6636,32.6816,517524.0
2019-03-07 09:50:00,54.48,54.53,54.12,54.24,621593.0,32.6756,32.7056,32.4597,32.5317,621593.0
2019-03-07 10:00:00,54.23,54.42,54.23,54.36,522731.0,32.5257,32.6396,32.5257,32.6037,522731.0
2019-03-07 10:10:00,54.36,54.44,54.28,54.29,650893.0,32.6037,32.6516,32.5557,32.5617,650893.0
2019-03-07 10:20:00,54.29,54.29,54.07,54.22,448334.0,32.5617,32.5617,32.4297,32.5197,448334.0
2019-03-07 10:30:00,54.23,54.34,54.19,54.27,543982.0,32.5257,32.5917,32.5017,32.5497,543982.0
2019-03-07 10:40:00,54.26,54.33,54.17,54.25,535139.0,32.5437,32.5857,32.4897,32.5377,535139.0
2019-03-07 10:50:00,54.25,54.34,54.23,54.26,317738.0,32.5377,32.5917,32.5257,32.5437,317738.0
2019-03-07 11:00:00,54.25,54.28,53.9,53.91,655488.0,32.5377,32.5557,32.3278,32.3338,655488.0
2019-03-07 11:10:00,53.91,54.01,53.87,53.98,324416.0,32.3338,32.3937,32.3098,32.3757,324416.0
2019-03-07 11:20:00,53.97,53.97,53.91,53.96,303930.0,32.3697,32.3697,32.3338,32.3637,303930.0
2019-03-07 11:30:00,53.97,54.12,53.93,53.96,291883.0,32.3697,32.4597,32.3458,32.3637,291883.0
2019-03-07 11:40:00,53.96,54.01,53.95,53.96,252278.0,32.3637,32.3937,32.3577,32.3637,252278.0
2019-03-07 11:50:00,53.96,54.03,53.95,53.97,312843.0,32.3637,32.4057,32.3577,32.3697,312843.0
2019-03-07 12:00:00,53.96,53.98,53.92,53.96,394284.0,32.3637,32.3757,32.3398,32.3637,394284.0
2019-03-07 12:10:00,53.97,54.01,53.92,53.98,396852.0,32.3697,32.3937,32.3398,32.3757,396852.0
2019-03-07 12:20:00,53.98,54.02,53.96,53.98,202748.0,32.3757,32.3997,32.3637,32.3757,202748.0
2019-03-07 12:30:00,53.98,54.12,53.89,54.12,360440.0,32.3757,32.4597,32.3218,32.4597,360440.0
2019-03-07 12:40:00,54.12,54.27,54.1,54.21,241069.0,32.4597,32.5497,32.4477,32.5137,241069.0
2019-03-07 12:50:00,54.22,54.3,54.19,54.23,113514.0,32.5197,32.5677,32.5017,32.5257,113514.0
2019-03-07 13:00:00,54.23,54.3,54.18,54.24,130108.0,32.5257,32.5677,32.4957,32.5317,130108.0
2019-03-07 13:10:00,54.24,54.29,54.24,54.28,226866.0,32.5317,32.5617,32.5317,32.5557,226866.0
2019-03-07 13:20:00,54.29,54.29,54.17,54.2,325073.0,32.5617,32.5617,32.4897,32.5077,325073.0
2019-03-07 13:30:00,54.2,54.21,54.17,54.18,199804.0,32.5077,32.5137,32.4897,32.4957,199804.0
2019-03-07 13:40:00,54.18,54.49,54.18,54.46,389858.0,32.4957,32.6816,32.4957,32.6636,389858.0
2019-03-07 13:50:00,54.46,54.5,54.39,54.47,453201.0,32.6636,32.6876,32.6216,32.6696,453201.0
2019-03-07 14:00:00,54.48,54.6,54.46,54.57,434196.0,32.6756,32.7476,32.6636,32.7296,434196.0
2019-03-07 14:10:00,54.58,54.64,54.31,54.45,866415.0,32.7356,32.7716,32.5737,32.6576,866415.0
2019-03-07 14:20:00,54.45,54.57,54.44,54.54,333940.0,32.6576,32.7296,32.6516,32.7116,333940.0
2019-03-07 14:30:00,54.54,54.58,54.44,54.46,445421.0,32.7116,32.7356,32.6516,32.6636,445421.0
2019-03-07 14:40:00,54.46,54.59,54.46,54.53,264481.0,32.6636,32.7416,32.6636,32.7056,264481.0
2019-03-07 14:50:00,54.53,54.54,54.45,54.52,283382.0,32.7056,32.7116,32.6576,32.6996,283382.0
2019-03-07 15:00:00,54.52,54.55,54.45,54.5,407321.0,32.6996,32.7176,32.6576,32.6876,407321.0
2019-03-07 15:10:00,54.5,54.54,54.46,54.54,306523.0,32.6876,32.7116,32.6636,32.7116,306523.0
2019-03-07 15:20:00,54.53,54.54,54.39,54.41,438044.0,32.7056,32.7116,32.6216,32.6336,438044.0
2019-03-07 15:30:00,54.41,54.48,54.35,54.45,466002.0,32.6336,32.6756,32.5977,32.6576,466002.0
2019-03-07 15:40:00,54.45,54.54,54.34,54.51,567291.0,32.6576,32.7116,32.5917,32.6936,567291.0
2019-03-07 15:50:00,54.51,54.86,54.47,54.74,1969011.0,32.6936,32.9035,32.6696,32.8316,1969011.0
2019-03-08 09:30:00,54.73,55.13,54.73,55.04,677833.0,32.8256,33.0655,32.8256,33.0115,677833.0
2019-03-08 09:40:00,55.03,55.1,54.96,55.04,357852.0,33.0055,33.0475,32.9635,33.0115,357852.0
2019-03-08 09:50:00,55.05,55.13,54.97,55.1,281317.0,33.0175,33.0655,32.9695,33.0475,281317.0
2019-03-08 10:00:00,55.11,55.19,55.03,55.12,376900.0,33.0535,33.1015,33.0055,33.0595,376900.0
2019-03-08 10:10:00,55.13,55.28,55.11,55.21,352184.0,33.0655,33.1554,33.0535,33.1135,352184.0
2019-03-08 10:20:00,55.21,55.36,55.2,55.29,349586.0,33.1135,33.2034,33.1075,33.1614,349586.0
2019-03-08 10:30:00,55.29,55.51,55.24,55.36,410688.0,33.1614,33.2934,33.1315,33.2034,410688.0
2019-03-08 10:40:00,55.36,55.54,55.34,55.54,260612.0,33.2034,33.3114,33.1914,33.3114,260612.0
2019-03-08 10:50:00,55.53,55.55,55.26,55.27,376546.0,33.3054,33.3174,33.1434,33.1494,376546.0
2019-03-08 11:00:00,55.26,55.32,55.23,55.28,247106.0,33.1434,33.1794,33.1255,33.1554,247106.0
2019-03-08 11:10:00,55.27,55.34,55.25,55.27,151423.0,33.1494,33.1914,33.1375,33.1494,151423.0
2019-03-08 11:20:00,55.27,55.32,55.21,55.26,208836.0,33.1494,33.1794,33.1135,33.1434,208836.0
2019-03-08 11:30:00,55.26,55.29,55.2,55.23,269435.0,33.1434,33.1614,33.1075,33.1255,269435.0
2019-03-08 11:40:00,55.23,55.26,55.17,55.26,215694.0,33.1255,33.1434,33.0895,33.1434,215694.0
2019-03-08 11:50:00,55.26,55.32,55.21,55.28,237720.0,33.1434,33.1794,33.1135,33.1554,237720.0
2019-03-08 12:00:00,55.28,55.29,55.22,55.24,256247.0,33.1554,33.1614,33.1195,33.1315,256247.0
2019-03-08 12:10:00,55.24,55.3,55.24,55.27,136004.0,33.1315,33.1674,33.1315,33.1494,136004.0
2019-03-08 12:20:00,55.27,55.3,55.21,55.24,213314.0,33.1494,33.1674,33.1135,33.1315,213314.0
2019-03-08 12:30:00,55.24,55.25,55.0,55.01,344934.0,33.1315,33.1375,32.9875,32.9935,344934.0
2019-03-08 12:40:00,55.01,55.07,54.95,55.03,172492.0,32.9935,33.0295,32.9575,33.0055,172492.0
2019-03-08 12:50:00,55.03,55.08,55.0,55.05,323424.0,33.0055,33.0355,32.9875,33.0175,323424.0
2019-03-08 13:00:00,55.04,55.05,54.95,54.95,242814.0,33.0115,33.0175,32.9575,32.9575,242814.0
2019-03-08 13:10:00,54.96,54.97,54.81,54.83,169050.0,32.9635,32.9695,32.8736,32.8855,169050.0
2019-03-08 13:20:00,54.84,54.87,54.82,54.87,147574.0,32.8915,32.9095,32.8795,32.9095,147574.0
2019-03-08 13:30:00,54.87,54.9,54.84,54.88,205763.0,32.9095,32.9275,32.8915,32.9155,205763.0
2019-03-08 13:40:00,54.88,54.98,54.86,54.98,174727.0,32.9155,32.9755,32.9035,32.9755,174727.0
2019-03-08 13:50:00,54.97,54.99,54.92,54.95,400921.0,32.9695,32.9815,32.9395,32.9575,400921.0
2019-03-08 14:00:00,54.94,54.95,54.68,54.8,329797.0,32.9515,32.9575,32.7956,32.8676,329797.0
2019-03-08 14:10:00,54.8,54.88,54.79,54.86,173720.0,32.8676,32.9155,32.8616,32.9035,173720.0
2019-03-08 14:20:00,54.87,54.98,54.87,54.96,204485.0,32.9095,32.9755,32.9095,32.9635,204485.0
2019-03-08 14:30:00,54.97,55.13,54.96,55.07,322753.0,32.9695,33.0655,32.9635,33.0295,322753.0
2019-03-08 14:40:00,55.07,55.15,55.04,55.14,196153.0,33.0295,33.0775,33.0115,33.0715,196153.0
2019-03-08 14:50:00,55.15,55.17,55.08,55.09,131920.0,33.0775,33.0895,33.0355,33.0415,131920.0
2019-03-08 15:00:00,55.09,55.14,55.07,55.09,232388.0,33.0415,33.0715,33.0295,33.0415,232388.0
2019-03-08 15:10:00,55.08,55.13,55.08,55.08,220901.0,33.0355,33.0655,33.0355,33.0355,220901.0
2019-03-08 15:20:00,55.09,55.15,55.08,55.1,297459.0,33.0415,33.0775,33.0355,33.0475,297459.0
2019-03-08 15:30:00,55.1,55.14,55.05,55.1,372734.0,33.0475,33.0715,33.0175,33.0475,372734.0
2019-03-08 15:40:00,55.1,55.18,55.07,55.16,316642.0,33.0475,33.0955,33.0295,33.0835,316642.0
2019-03-08 15:50:00,55.16,55.44,55.15,55.36,954771.0,33.0835,33.2514,33.0775,33.2034,954771.0
2019-03-11 09:30:00,55.32,55.64,55.3,55.51,427433.0,33.1794,33.3714,33.1674,33.2934,427433.0
2019-03-11 09:40:00,55.5,55.86,55.46,55.72,376682.0,33.2874,33.5033,33.2634,33.4193,376682.0
2019-03-11 09:50:00,55.72,55.88,55.67,55.71,304599.0,33.4193,33.5153,33.3894,33.4133,304599.0
2019-03-11 10:00:00,55.71,55.74,55.6,55.69,289833.0,33.4133,33.4313,33.3474,33.4014,289833.0
2019-03-11 10:10:00,55.69,55.77,55.67,55.72,123837.0,33.4014,33.4493,33.3894,33.4193,123837.0
2019-03-11 10:20:00,55.72,55.78,55.65,55.67,173228.0,33.4193,33.4553,33.3774,33.3894,173228.0
2019-03-11 10:30:00,55.66,55.77,55.65,55.74,135067.0,33.3834,33.4493,33.3774,33.4313,135067.0
2019-03-11 10:40:00,55.75,55.83,55.73,55.78,141766.0,33.4373,33.4853,33.4253,33.4553,141766.0
2019-03-11 10:50:00,55.79,55.83,55.7,55.77,201723.0,33.4613,33.4853,33.4073,33.4493,201723.0
2019-03-11 11:00:00,55.76,55.83,55.76,55.82,148911.0,33.4433,33.4853,33.4433,33.4793,148911.0
2019-03-11 11:10:00,55.82,55.92,55.81,55.83,239875.0,33.4793,33.5393,33.4733,33.4853,239875.0
2019-03-11 11:20:00,55.83,55.94,55.83,55.89,163944.0,33.4853,33.5513,33.4853,33.5213,163944.0
2019-03-11 11:30:00,55.9,55.92,55.81,55.82,156181.0,33.5273,33.5393,33.4733,33.4793,156181.0
2019-03-11 11:40:00,55.82,55.95,55.42,55.82,873031.0,33.4793,33.5573,33.2394,33.4793,873031.0
2019-03-11 11:50:00,55.82,55.88,55.71,55.72,219470.0,33.4793,33.5153,33.4133,33.4193,219470.0
2019-03-11 12:00:00,55.73,55.89,55.7,55.87,278737.0,33.4253,33.5213,33.4073,33.5093,278737.0
2019-03-11 12:10:00,55.87,55.98,55.85,55.95,124594.0,33.5093,33.5753,33.4973,33.5573,124594.0
2019-03-11 12:20:00,55.95,55.95,55.83,55.83,195269.0,33.5573,33.5573,33.4853,33.4853,195269.0
2019-03-11 12:30:00,55.83,55.96,55.82,55.89,162222.0,33.4853,33.5633,33.4793,33.5213,162222.0
2019-03-11 12:40:00,55.9,55.92,55.8,55.8,164042.0,33.5273,33.5393,33.4673,33.4673,164042.0
2019-03-11 12:50:00,55.82,55.87,55.78,55.87,162596.0,33.4793,33.5093,33.4553,33.5093,162596.0
2019-03-11 13:00:00,55.87,55.88,55.83,55.85,158931.0,33.5093,33.5153,33.4853,33.4973,158931.0
2019-03-11 13:10:00,55.85,55.94,55.84,55.93,124340.0,33.4973,33.5513,33.4913,33.5453,124340.0
2019-03-11 13:20:00,55.93,55.96,55.9,55.96,125929.0,33.5453,33.5633,33.5273,33.5633,125929.0
2019-03-11 13:30:00,55.96,55.99,55.94,55.96,154170.0,33.5633,33.5813,33.5513,33.5633,154170.0
2019-03-11 13:40:00,55.96,55.99,55.91,55.94,145636.0,33.5633,33.5813,33.5333,33.5513,145636.0
2019-03-11 13:50:00,55.94,55.99,55.93,55.98,153053.0,33.5513,33.5813,33.5453,33.5753,153053.0
2019-03-11 14:00:00,55.98,56.0,55.96,55.97,159874.0,33.5753,33.5873,33.5633,33.5693,159874.0
2019-03-11 14:10:00,55.98,56.0,55.93,55.98,202117.0,33.5753,33.5873,33.5453,33.5753,202117.0
2019-03-11 14:20:00,55.98,56.05,55.98,56.03,308224.0,33.5753,33.6173,33.5753,33.6053,308224.0
2019-03-11 14:30:00,56.02,56.03,55.99,56.02,107939.0,33.5993,33.6053,33.5813,33.5993,107939.0
2019-03-11 14:40:00,56.01,56.02,55.93,56.0,237675.0,33.5933,33.5993,33.5453,33.5873,237675.0
2019-03-11 14:50:00,56.0,56.11,55.98,56.11,159675.0,33.5873,33.6533,33.5753,33.6533,159675.0
2019-03-11 15:00:00,56.11,56.17,56.07,56.14,156612.0,33.6533,33.6892,33.6293,33.6712,156612.0
2019-03-11 15:10:00,56.15,56.17,56.05,56.06,170058.0,33.6772,33.6892,33.6173,33.6233,170058.0
2019-03-11 15:20:00,56.06,56.11,56.01,56.03,164942.0,33.6233,33.6533,33.5933,33.6053,164942.0
2019-03-11 15:30:00,56.02,56.1,56.01,56.08,198519.0,33.5993,33.6473,33.5933,33.6353,198519.0
2019-03-11 15:40:00,56.07,56.15,56.07,56.08,291594.0,33.6293,33.6772,33.6293,33.6353,291594.0
2019-03-11 15:50:00,56.08,56.08,55.93,56.03,897453.0,33.6353,33.6353,33.5453,33.6053,897453.0
2019-03-12 09:30:00,56.16,56.3,56.1,56.18,276522.0,33.6832,33.7672,33.6473,33.6952,276522.0
2019-03-12 09:40:00,56.16,56.29,56.12,56.28,198722.0,33.6832,33.7612,33.6593,33.7552,198722.0
2019-03-12 09:50:00,56.27,56.29,56.16,56.2,127646.0,33.7492,33.7612,33.6832,33.7072,127646.0
2019-03-12 10:00:00,56.2,56.3,56.18,56.28,153972.0,33.7072,33.7672,33.6952,33.7552,153972.0
2019-03-12 10:10:00,56.27,56.29,56.21,56.29,118865.0,33.7492,33.7612,33.7132,33.7612,118865.0
2019-03-12 10:20:00,56.29,56.3,56.21,56.28,114549.0,33.7612,33.7672,33.7132,33.7552,114549.0
2019-03-12 10:30:00,56.29,56.37,56.2,56.22,212191.0,33.7612,33.8092,33.7072,33.7192,212191.0
2019-03-12 10:40:00,56.22,56.26,56.03,56.17,693345.0,33.7192,33.7432,33.6053,33.6892,693345.0
2019-03-12 10:50:00,56.17,56.23,56.12,56.19,277965.0,33.6892,33.7252,33.6593,33.7012,277965.0
2019-03-12 11:00:00,56.19,56.22,56.16,56.19,156251.0,33.7012,33.7192,33.6832,33.7012,156251.0
2019-03-12 11:10:00,56.2,56.24,56.16,56.19,200561.0,33.7072,33.7312,33.6832,33.7012,200561.0
2019-03-12 11:20:00,56.19,56.19,56.15,56.16,229206.0,33.7012,33.7012,33.6772,33.6832,229206.0
2019-03-12 11:30:00,56.15,56.21,56.13,56.15,173023.0,33.6772,33.7132,33.6653,33.6772,173023.0
2019-03-12 11:40:00,56.15,56.17,56.12,56.14,129942.0,33.6772,33.6892,33.6593,33.6712,129942.0
2019-03-12 11:50:00,56.15,56.16,56.11,56.12,248594.0,33.6772,33.6832,33.6533,33.6593,248594.0
2019-03-12 12:00:00,56.13,56.15,56.09,56.11,203011.0,33.6653,33.6772,33.6413,33.6533,203011.0
2019-03-12 12:10:00,56.1,56.17,56.1,56.15,154779.0,33.6473,33.6892,33.6473,33.6772,154779.0
2019-03-12 12:20:00,56.14,56.18,56.0,56.08,532107.0,33.6712,33.6952,33.5873,33.6353,532107.0
2019-03-12 12:30:00,56.07,56.08,55.71,55.82,952179.0,33.6293,33.6353,33.4133,33.4793,952179.0
2019-03-12 12:40:00,55.83,55.85,55.73,55.81,704121.0,33.4853,33.4973,33.4253,33.4733,704121.0
2019-03-12 12:50:00,55.81,55.82,55.09,55.44,1038589.0,33.4733,33.4793,33.0415,33.2514,1038589.0
2019-03-12 13:00:00,55.44,55.68,55.43,55.58,262821.0,33.2514,33.3954,33.2454,33.3354,262821.0
2019-03-12 13:10:00,55.57,55.65,55.53,55.55,287717.0,33.3294,33.3774,33.3054,33.3174,287717.0
2019-03-12 13:20:00,55.55,55.74,55.52,55.71,273485.0,33.3174,33.4313,33.2994,33.4133,273485.0
2019-03-12 13:30:00,55.7,55.71,55.63,55.71,372448.0,33.4073,33.4133,33.3654,33.4133,372448.0
2019-03-12 13:40:00,55.71,55.8,55.7,55.79,269302.0,33.4133,33.4673,33.4073,33.4613,269302.0
2019-03-12 13:50:00,55.8,55.8,55.53,55.53,260078.0,33.4673,33.4673,33.3054,33.3054,260078.0
2019-03-12 14:00:00,55.53,55.54,55.32,55.48,286913.0,33.3054,33.3114,33.1794,33.2754,286913.0
2019-03-12 14:10:00,55.48,55.53,55.44,55.51,183303.0,33.2754,33.3054,33.2514,33.2934,183303.0
2019-03-12 14:20:00,55.51,55.54,55.41,55.41,354847.0,33.2934,33.3114,33.2334,33.2334,354847.0
2019-03-12 14:30:00,55.41,55.54,55.41,55.53,236142.0,33.2334,33.3114,33.2334,33.3054,236142.0
2019-03-12 14:40:00,55.53,55.64,55.52,55.63,226656.0,33.3054,33.3714,33.2994,33.3654,226656.0
2019-03-12 14:50:00,55.62,55.64,55.53,55.58,222949.0,33.3594,33.3714,33.3054,33.3354,222949.0
2019-03-12 15:00:00,55.58,55.68,55.56,55.65,242608.0,33.3354,33.3954,33.3234,33.3774,242608.0
2019-03-12 15:10:00,55.65,55.67,55.53,55.54,363810.0,33.3774,33.3894,33.3054,33.3114,363810.0
2019-03-12 15:20:00,55.55,55.64,55.53,55.63,246288.0,33.3174,33.3714,33.3054,33.3654,246288.0
2019-03-12 15:30:00,55.62,55.77,55.57,55.77,392931.0,33.3594,33.4493,33.3294,33.4493,392931.0
2019-03-12 15:40:00,55.77,55.81,55.69,55.69,581370.0,33.4493,33.4733,33.4014,33.4014,581370.0
2019-03-12 15:50:00,55.69,55.75,55.64,55.73,1521338.0,33.4014,33.4373,33.3714,33.4253,1521338.0
2019-03-13 09:30:00,55.66,55.72,55.34,55.38,689786.0,33.3834,33.4193,33.1914,33.2154,689786.0
2019-03-13 09:40:00,55.38,55.55,55.35,55.45,594985.0,33.2154,33.3174,33.1974,33.2574,594985.0
2019-03-13 09:50:00,55.43,55.49,55.35,55.46,381214.0,33.2454,33.2814,33.1974,33.2634,381214.0
2019-03-13 10:00:00,55.47,55.75,55.41,55.7,425503.0,33.2694,33.4373,33.2334,33.4073,425503.0
2019-03-13 10:10:00,55.69,55.96,55.68,55.91,351026.0,33.4014,33.5633,33.3954,33.5333,351026.0
2019-03-13 10:20:00,55.91,55.98,55.86,55.88,296015.0,33.5333,33.5753,33.5033,33.5153,296015.0
2019-03-13 10:30:00,55.88,55.96,55.78,55.96,174941.0,33.5153,33.5633,33.4553,33.5633,174941.0
2019-03-13 10:40:00,55.95,55.96,55.83,55.86,131094.0,33.5573,33.5633,33.4853,33.5033,131094.0
2019-03-13 10:50:00,55.85,55.97,55.84,55.91,139865.0,33.4973,33.5693,33.4913,33.5333,139865.0
2019-03-13 11:00:00,55.91,56.08,55.9,56.04,195427.0,33.5333,33.6353,33.5273,33.6113,195427.0
2019-03-13 11:10:00,56.04,56.05,55.94,55.95,141205.0,33.6113,33.6173,33.5513,33.5573,141205.0
2019-03-13 11:20:00,55.95,56.07,55.93,56.07,99646.0,33.5573,33.6293,33.5453,33.6293,99646.0
2019-03-13 11:30:00,56.07,56.08,55.97,56.0,117451.0,33.6293,33.6353,33.5693,33.5873,117451.0
2019-03-13 11:40:00,56.0,56.09,55.99,56.02,121470.0,33.5873,33.6413,33.5813,33.5993,121470.0
2019-03-13 11:50:00,56.02,56.04,55.99,56.0,240606.0,33.5993,33.6113,33.5813,33.5873,240606.0
2019-03-13 12:00:00,56.0,56.15,55.99,56.07,226890.0,33.5873,33.6772,33.5813,33.6293,226890.0
2019-03-13 12:10:00,56.06,56.12,56.02,56.03,138383.0,33.6233,33.6593,33.5993,33.6053,138383.0
2019-03-13 12:20:00,56.03,56.1,56.01,56.08,116978.0,33.6053,33.6473,33.5933,33.6353,116978.0
2019-03-13 12:30:00,56.08,56.11,56.01,56.11,107995.0,33.6353,33.6533,33.5933,33.6533,107995.0
2019-03-13 12:40:00,56.11,56.18,56.1,56.17,115280.0,33.6533,33.6952,33.6473,33.6892,115280.0
2019-03-13 12:50:00,56.18,56.24,56.06,56.13,222739.0,33.6952,33.7312,33.6233,33.6653,222739.0
2019-03-13 13:00:00,56.13,56.15,56.07,56.14,87129.0,33.6653,33.6772,33.6293,33.6712,87129.0
2019-03-13 13:10:00,56.15,56.17,56.12,56.15,68127.0,33.6772,33.6892,33.6593,33.6772,68127.0
2019-03-13 13:20:00,56.15,56.18,56.12,56.13,88703.0,33.6772,33.6952,33.6593,33.6653,88703.0
2019-03-13 13:30:00,56.13,56.16,56.04,56.05,164130.0,33.6653,33.6832,33.6113,33.6173,164130.0
2019-03-13 13:40:00,56.05,56.09,56.02,56.06,173091.0,33.6173,33.6413,33.5993,33.6233,173091.0
2019-03-13 13:50:00,56.05,56.13,56.04,56.13,152811.0,33.6173,33.6653,33.6113,33.6653,152811.0
2019-03-13 14:00:00,56.13,56.23,56.11,56.22,137718.0,33.6653,33.7252,33.6533,33.7192,137718.0
2019-03-13 14:10:00,56.22,56.28,56.21,56.25,135687.0,33.7192,33.7552,33.7132,33.7372,135687.0
2019-03-13 14:20:00,56.26,56.28,56.23,56.24,95860.0,33.7432,33.7552,33.7252,33.7312,95860.0
2019-03-13 14:30:00,56.24,56.24,56.16,56.23,171119.0,33.7312,33.7312,33.6832,33.7252,171119.0
2019-03-13 14:40:00,56.22,56.29,56.18,56.29,141885.0,33.7192,33.7612,33.6952,33.7612,141885.0
2019-03-13 14:50:00,56.28,56.29,56.13,56.25,215450.0,33.7552,33.7612,33.6653,33.7372,215450.0
2019-03-13 15:00:00,56.25,56.28,56.2,56.2,102989.0,33.7372,33.7552,33.7072,33.7072,102989.0
2019-03-13 15:10:00,56.2,56.22,56.14,56.16,103026.0,33.7072,33.7192,33.6712,33.6832,103026.0
2019-03-13 15:20:00,56.16,56.18,56.08,56.12,139042.0,33.6832,33.6952,33.6353,33.6593,139042.0
2019-03-13 15:30:00,56.11,56.24,56.11,56.21,133633.0,33.6533,33.7312,33.6533,33.7132,133633.0
2019-03-13 15:40:00,56.21,56.24,56.13,56.14,203083.0,33.7132,33.7312,33.6653,33.6712,203083.0
2019-03-13 15:50:00,56.15,56.24,56.05,56.14,940268.0,33.6772,33.7312,33.6173,33.6712,940268.0
2019-03-14 09:30:00,56.08,56.3,56.07,56.1,380844.0,33.6353,33.7672,33.6293,33.6473,380844.0
2019-03-14 09:40:00,56.1,56.16,56.06,56.09,246664.0,33.6473,33.6832,33.6233,33.6413,246664.0
2019-03-14 09:50:00,56.1,56.15,56.04,56.09,229944.0,33.6473,33.6772,33.6113,33.6413,229944.0
2019-03-14 10:00:00,56.09,56.13,55.92,55.96,217197.0,33.6413,33.6653,33.5393,33.5633,217197.0
2019-03-14 10:10:00,55.96,56.0,55.77,55.92,201169.0,33.5633,33.5873,33.4493,33.5393,201169.0
2019-03-14 10:20:00,55.92,56.08,55.91,56.05,163938.0,33.5393,33.6353,33.5333,33.6173,163938.0
2019-03-14 10:30:00,56.06,56.21,56.0,56.19,199260.0,33.6233,33.7132,33.5873,33.7012,199260.0
2019-03-14 10:40:00,56.19,56.19,56.07,56.1,108564.0,33.7012,33.7012,33.6293,33.6473,108564.0
2019-03-14 10:50:00,56.1,56.19,56.09,56.19,114483.0,33.6473,33.7012,33.6413,33.7012,114483.0
2019-03-14 11:00:00,56.18,56.3,56.15,56.24,175576.0,33.6952,33.7672,33.6772,33.7312,175576.0
2019-03-14 11:10:00,56.24,56.43,56.24,56.41,190261.0,33.7312,33.8452,33.7312,33.8332,190261.0
2019-03-14 11:20:00,56.41,56.49,56.02,56.13,624074.0,33.8332,33.8812,33.5993,33.6653,624074.0
2019-03-14 11:30:00,56.13,56.26,55.89,55.93,643857.0,33.6653,33.7432,33.5213,33.5453,643857.0
2019-03-14 11:40:00,55.93,56.09,55.88,56.06,388793.0,33.5453,33.6413,33.5153,33.6233,388793.0
2019-03-14 11:50:00,56.07,56.08,55.94,56.02,200233.0,33.6293,33.6353,33.5513,33.5993,200233.0
2019-03-14 12:00:00,56.03,56.1,56.02,56.09,123475.0,33.6053,33.6473,33.5993,33.6413,123475.0
2019-03-14 12:10:00,56.1,56.13,56.04,56.08,298220.0,33.6473,33.6653,33.6113,33.6353,298220.0
2019-03-14 12:20:00,56.08,56.09,56.01,56.05,224086.0,33.6353,33.6413,33.5933,33.6173,224086.0
2019-03-14 12:30:00,56.05,56.09,56.02,56.07,284249.0,33.6173,33.6413,33.5993,33.6293,284249.0
2019-03-14 12:40:00,56.07,56.16,56.07,56.14,176277.0,33.6293,33.6832,33.6293,33.6712,176277.0
2019-03-14 12:50:00,56.14,56.27,56.12,56.26,129262.0,33.6712,33.7492,33.6593,33.7432,129262.0
2019-03-14 13:00:00,56.26,56.33,56.21,56.21,121635.0,33.7432,33.7852,33.7132,33.7132,121635.0
2019-03-14 13:10:00,56.21,56.27,56.21,56.23,64311.0,33.7132,33.7492,33.7132,33.7252,64311.0
2019-03-14 13:20:00,56.23,56.23,56.16,56.18,65194.0,33.7252,33.7252,33.6832,33.6952,65194.0
2019-03-14 13:30:00,56.19,56.28,56.18,56.27,114144.0,33.7012,33.7552,33.6952,33.7492,114144.0
2019-03-14 13:40:00,56.26,56.27,56.15,56.21,268250.0,33.7432,33.7492,33.6772,33.7132,268250.0
2019-03-14 13:50:00,56.2,56.25,56.17,56.2,210194.0,33.7072,33.7372,33.6892,33.7072,210194.0
2019-03-14 14:00:00,56.2,56.22,56.14,56.19,204846.0,33.7072,33.7192,33.6712,33.7012,204846.0
2019-03-14 14:10:00,56.19,56.21,56.14,56.19,110179.0,33.7012,33.7132,33.6712,33.7012,110179.0
2019-03-14 14:20:00,56.19,56.22,56.17,56.22,101203.0,33.7012,33.7192,33.6892,33.7192,101203.0
2019-03-14 14:30:00,56.22,56.24,56.17,56.19,93844.0,33.7192,33.7312,33.6892,33.7012,93844.0
2019-03-14 14:40:00,56.19,56.27,56.17,56.22,113044.0,33.7012,33.7492,33.6892,33.7192,113044.0
2019-03-14 14:50:00,56.23,56.37,56.21,56.36,202819.0,33.7252,33.8092,33.7132,33.8032,202819.0
2019-03-14 15:00:00,56.36,56.41,56.33,56.33,144927.0,33.8032,33.8332,33.7852,33.7852,144927.0
2019-03-14 15:10:00,56.34,56.35,56.24,56.27,228268.0,33.7912,33.7972,33.7312,33.7492,228268.0
2019-03-14 15:20:00,56.27,56.29,56.12,56.19,353488.0,33.7492,33.7612,33.6593,33.7012,353488.0
2019-03-14 15:30:00,56.19,56.24,56.14,56.23,273978.0,33.7012,33.7312,33.6712,33.7252,273978.0
2019-03-14 15:40:00,56.24,56.37,56.23,56.35,372957.0,33.7312,33.8092,33.7252,33.7972,372957.0
2019-03-14 15:50:00,56.35,56.43,56.3,56.39,1092377.0,33.7972,33.8452,33.7672,33.8212,1092377.0
2019-03-15 09:30:00,56.76,57.0,56.73,56.93,2540315.0,34.0431,34.1871,34.0251,34.1451,2540315.0
2019-03-15 09:40:00,56.93,57.07,56.84,56.98,377313.0,34.1451,34.229,34.0911,34.1751,377313.0
2019-03-15 09:50:00,56.98,57.04,56.75,56.9,332293.0,34.1751,34.211,34.0371,34.1271,332293.0
2019-03-15 10:00:00,56.9,56.99,56.89,56.95,270211.0,34.1271,34.1811,34.1211,34.1571,270211.0
2019-03-15 10:10:00,56.95,56.97,56.84,56.89,198025.0,34.1571,34.1691,34.0911,34.1211,198025.0
2019-03-15 10:20:00,56.87,56.95,56.83,56.9,174700.0,34.1091,34.1571,34.0851,34.1271,174700.0
2019-03-15 10:30:00,56.9,56.91,56.71,56.78,191261.0,34.1271,34.1331,34.0131,34.0551,191261.0
2019-03-15 10:40:00,56.78,56.78,56.65,56.73,169740.0,34.0551,34.0551,33.9771,34.0251,169740.0
2019-03-15 10:50:00,56.73,56.74,56.5,56.51,200706.0,34.0251,34.0311,33.8872,33.8932,200706.0
2019-03-15 11:00:00,56.51,56.58,56.01,56.14,936453.0,33.8932,33.9351,33.5933,33.6712,936453.0
2019-03-15 11:10:00,56.15,56.45,56.09,56.42,414753.0,33.6772,33.8572,33.6413,33.8392,414753.0
2019-03-15 11:20:00,56.43,56.51,56.35,56.37,348446.0,33.8452,33.8932,33.7972,33.8092,348446.0
2019-03-15 11:30:00,56.36,56.6,56.36,56.6,314011.0,33.8032,33.9471,33.8032,33.9471,314011.0
2019-03-15 11:40:00,56.58,56.8,56.56,56.8,266491.0,33.9351,34.0671,33.9232,34.0671,266491.0
2019-03-15 11:50:00,56.8,56.83,56.68,56.77,111351.0,34.0671,34.0851,33.9951,34.0491,111351.0
2019-03-15 12:00:00,56.77,56.94,56.75,56.91,167838.0,34.0491,34.1511,34.0371,34.1331,167838.0
2019-03-15 12:10:00,56.92,56.95,56.8,56.81,138679.0,34.1391,34.1571,34.0671,34.0731,138679.0
2019-03-15 12:20:00,56.82,56.85,56.79,56.8,98726.0,34.0791,34.0971,34.0611,34.0671,98726.0
2019-03-15 12:30:00,56.8,56.83,56.74,56.77,123396.0,34.0671,34.0851,34.0311,34.0491,123396.0
2019-03-15 12:40:00,56.78,56.78,56.71,56.74,74583.0,34.0551,34.0551,34.0131,34.0311,74583.0
2019-03-15 12:50:00,56.74,56.78,56.73,56.76,95551.0,34.0311,34.0551,34.0251,34.0431,95551.0
2019-03-15 13:00:00,56.76,56.83,56.74,56.78,100332.0,34.0431,34.0851,34.0311,34.0551,100332.0
2019-03-15 13:10:00,56.79,56.79,56.65,56.68,125277.0,34.0611,34.0611,33.9771,33.9951,125277.0
2019-03-15 13:20:00,56.68,56.75,56.65,56.74,144625.0,33.9951,34.0371,33.9771,34.0311,144625.0
2019-03-15 13:30:00,56.74,56.75,56.67,56.73,68888.0,34.0311,34.0371,33.9891,34.0251,68888.0
2019-03-15 13:40:00,56.73,56.74,56.67,56.7,83804.0,34.0251,34.0311,33.9891,34.0071,83804.0
2019-03-15 13:50:00,56.69,56.73,56.66,56.72,107141.0,34.0011,34.0251,33.9831,34.0191,107141.0
2019-03-15 14:00:00,56.72,56.75,56.68,56.7,96190.0,34.0191,34.0371,33.9951,34.0071,96190.0
2019-03-15 14:10:00,56.7,56.72,56.68,56.69,121119.0,34.0071,34.0191,33.9951,34.0011,121119.0
2019-03-15 14:20:00,56.68,56.74,56.68,56.73,102430.0,33.9951,34.0311,33.9951,34.0251,102430.0
2019-03-15 14:30:00,56.73,56.84,56.72,56.81,130319.0,34.0251,34.0911,34.0191,34.0731,130319.0
2019-03-15 14:40:00,56.81,56.9,56.77,56.88,125196.0,34.0731,34.1271,34.0491,34.1151,125196.0
2019-03-15 14:50:00,56.88,56.9,56.81,56.82,133854.0,34.1151,34.1271,34.0731,34.0791,133854.0
2019-03-15 15:00:00,56.81,56.84,56.77,56.77,159224.0,34.0731,34.0911,34.0491,34.0491,159224.0
2019-03-15 15:10:00,56.77,56.77,56.72,56.73,133234.0,34.0491,34.0491,34.0191,34.0251,133234.0
2019-03-15 15:20:00,56.73,56.84,56.7,56.8,282960.0,34.0251,34.0911,34.0071,34.0671,282960.0
2019-03-15 15:30:00,56.8,56.8,56.71,56.72,314203.0,34.0671,34.0671,34.0131,34.0191,314203.0
2019-03-15 15:40:00,56.72,56.79,56.62,56.75,588550.0,34.0191,34.0611,33.9591,34.0371,588550.0
2019-03-15 15:50:00,56.75,56.9,56.56,56.74,2276130.0,34.0371,34.1271,33.9232,34.0311,2276130.0
2019-03-18 09:30:00,56.83,56.87,56.58,56.87,714160.0,34.0851,34.1091,33.9351,34.1091,714160.0
2019-03-18 09:40:00,56.88,57.07,56.86,57.01,207278.0,34.1151,34.229,34.1031,34.1931,207278.0
2019-03-18 09:50:00,57.01,57.03,56.89,56.97,185853.0,34.1931,34.205,34.1211,34.1691,185853.0
2019-03-18 10:00:00,56.97,57.14,56.97,57.14,146270.0,34.1691,34.271,34.1691,34.271,146270.0
2019-03-18 10:10:00,57.14,57.17,57.04,57.12,135932.0,34.271,34.289,34.211,34.259,135932.0
2019-03-18 10:20:00,57.13,57.2,57.11,57.13,157641.0,34.265,34.307,34.253,34.265,157641.0
2019-03-18 10:30:00,57.12,57.18,57.11,57.16,123937.0,34.259,34.295,34.253,34.283,123937.0
2019-03-18 10:40:00,57.17,57.23,57.12,57.23,174339.0,34.289,34.325,34.259,34.325,174339.0
2019-03-18 10:50:00,57.23,57.28,57.21,57.27,129052.0,34.325,34.355,34.313,34.349,129052.0
2019-03-18 11:00:00,57.27,57.27,57.17,57.25,110382.0,34.349,34.349,34.289,34.337,110382.0
2019-03-18 11:10:00,57.26,57.26,57.2,57.22,91981.0,34.343,34.343,34.307,34.319,91981.0
2019-03-18 11:20:00,57.22,57.22,57.13,57.14,99111.0,34.319,34.319,34.265,34.271,99111.0
2019-03-18 11:30:00,57.14,57.17,57.08,57.14,139842.0,34.271,34.289,34.235,34.271,139842.0
2019-03-18 11:40:00,57.14,57.25,57.13,57.24,101394.0,34.271,34.337,34.265,34.331,101394.0
2019-03-18 11:50:00,57.25,57.29,57.21,57.23,128630.0,34.337,34.361,34.313,34.325,128630.0
2019-03-18 12:00:00,57.23,57.27,57.18,57.26,132772.0,34.325,34.349,34.295,34.343,132772.0
2019-03-18 12:10:00,57.27,57.29,57.24,57.29,95264.0,34.349,34.361,34.331,34.361,95264.0
2019-03-18 12:20:00,57.29,57.39,57.27,57.39,94618.0,34.361,34.421,34.349,34.421,94618.0
2019-03-18 12:30:00,57.39,57.43,57.35,57.43,131362.0,34.421,34.445,34.397,34.445,131362.0
2019-03-18 12:40:00,57.43,57.44,57.36,57.38,128216.0,34.445,34.451,34.403,34.415,128216.0
2019-03-18 12:50:00,57.38,57.39,57.29,57.3,72282.0,34.415,34.421,34.361,34.367,72282.0
2019-03-18 13:00:00,57.3,57.31,57.25,57.3,74431.0,34.367,34.373,34.337,34.367,74431.0
2019-03-18 13:10:00,57.3,57.33,57.25,57.3,216060.0,34.367,34.385,34.337,34.367,216060.0
2019-03-18 13:20:00,57.3,57.3,57.27,57.29,83976.0,34.367,34.367,34.349,34.361,83976.0
2019-03-18 13:30:00,57.28,57.29,57.22,57.25,104960.0,34.355,34.361,34.319,34.337,104960.0
2019-03-18 13:40:00,57.25,57.26,57.2,57.23,80407.0,34.337,34.343,34.307,34.325,80407.0
2019-03-18 13:50:00,57.22,57.22,57.11,57.12,95582.0,34.319,34.319,34.253,34.259,95582.0
2019-03-18 14:00:00,57.11,57.15,57.08,57.08,78122.0,34.253,34.277,34.235,34.235,78122.0
2019-03-18 14:10:00,57.07,57.11,57.04,57.11,129072.0,34.229,34.253,34.211,34.253,129072.0
2019-03-18 14:20:00,57.11,57.14,57.07,57.13,87838.0,34.253,34.271,34.229,34.265,87838.0
2019-03-18 14:30:00,57.12,57.13,57.09,57.09,89015.0,34.259,34.265,34.241,34.241,89015.0
2019-03-18 14:40:00,57.1,57.23,57.09,57.2,119832.0,34.247,34.325,34.241,34.307,119832.0
2019-03-18 14:50:00,57.2,57.2,57.16,57.17,102517.0,34.307,34.307,34.283,34.289,102517.0
2019-03-18 15:00:00,57.16,57.18,57.13,57.15,86713.0,34.283,34.295,34.265,34.277,86713.0
2019-03-18 15:10:00,57.14,57.19,57.12,57.19,118252.0,34.271,34.301,34.259,34.301,118252.0
2019-03-18 15:20:00,57.2,57.24,57.19,57.2,136675.0,34.307,34.331,34.301,34.307,136675.0
2019-03-18 15:30:00,57.2,57.24,57.17,57.19,134383.0,34.307,34.331,34.289,34.301,134383.0
2019-03-18 15:40:00,57.19,57.32,57.17,57.31,231611.0,34.301,34.379,34.289,34.373,231611.0
2019-03-18 15:50:00,57.31,57.32,57.18,57.3,656398.0,34.373,34.379,34.295,34.367,656398.0
2019-03-19 09:30:00,57.3,57.56,57.3,57.42,372592.0,34.367,34.5229,34.367,34.439,372592.0
2019-03-19 09:40:00,57.4,57.43,57.3,57.32,331522.0,34.427,34.445,34.367,34.379,331522.0
2019-03-19 09:50:00,57.32,57.33,57.05,57.07,456378.0,34.379,34.385,34.217,34.229,456378.0
2019-03-19 10:00:00,57.06,57.14,57.02,57.06,471447.0,34.223,34.271,34.199,34.223,471447.0
2019-03-19 10:10:00,57.06,57.18,57.03,57.16,439716.0,34.223,34.295,34.205,34.283,439716.0
2019-03-19 10:20:00,57.16,57.25,57.1,57.15,161197.0,34.283,34.337,34.247,34.277,161197.0
2019-03-19 10:30:00,57.16,57.17,57.08,57.16,122372.0,34.283,34.289,34.235,34.283,122372.0
2019-03-19 10:40:00,57.16,57.28,57.15,57.24,101862.0,34.283,34.355,34.277,34.331,101862.0
2019-03-19 10:50:00,57.24,57.29,57.22,57.27,126801.0,34.331,34.361,34.319,34.349,126801.0
2019-03-19 11:00:00,57.28,57.33,57.27,57.29,96830.0,34.355,34.385,34.349,34.361,96830.0
2019-03-19 11:10:00,57.3,57.33,57.27,57.31,106113.0,34.367,34.385,34.349,34.373,106113.0
2019-03-19 11:20:00,57.31,57.4,57.31,57.4,87944.0,34.373,34.427,34.373,34.427,87944.0
2019-03-19 11:30:00,57.4,57.59,57.35,57.54,204731.0,34.427,34.5409,34.397,34.5109,204731.0
2019-03-19 11:40:00,57.54,57.64,57.51,57.63,99484.0,34.5109,34.5709,34.4929,34.5649,99484.0
2019-03-19 11:50:00,57.63,57.68,57.57,57.6,175888.0,34.5649,34.5949,34.5289,34.5469,175888.0
2019-03-19 12:00:00,57.6,57.61,57.5,57.51,107213.0,34.5469,34.5529,34.4869,34.4929,107213.0
2019-03-19 12:10:00,57.51,57.54,57.47,57.54,101663.0,34.4929,34.5109,34.4689,34.5109,101663.0
2019-03-19 12:20:00,57.54,57.58,57.49,57.52,89172.0,34.5109,34.5349,34.4809,34.4989,89172.0
2019-03-19 12:30:00,57.51,57.54,57.47,57.49,78078.0,34.4929,34.5109,34.4689,34.4809,78078.0
2019-03-19 12:40:00,57.49,57.52,57.25,57.28,191581.0,34.4809,34.4989,34.337,34.355,191581.0
2019-03-19 12:50:00,57.28,57.36,57.2,57.34,283836.0,34.355,34.403,34.307,34.391,283836.0
2019-03-19 13:00:00,57.34,57.34,57.23,57.29,79053.0,34.391,34.391,34.325,34.361,79053.0
2019-03-19 13:10:00,57.3,57.43,57.29,57.39,95051.0,34.367,34.445,34.361,34.421,95051.0
2019-03-19 13:20:00,57.39,57.41,57.34,57.35,83313.0,34.421,34.433,34.391,34.397,83313.0
2019-03-19 13:30:00,57.34,57.34,57.25,57.26,75091.0,34.391,34.391,34.337,34.343,75091.0
2019-03-19 13:40:00,57.25,57.27,57.14,57.15,141130.0,34.337,34.349,34.271,34.277,141130.0
2019-03-19 13:50:00,57.15,57.2,57.15,57.16,71928.0,34.277,34.307,34.277,34.283,71928.0
2019-03-19 14:00:00,57.16,57.19,57.07,57.09,111682.0,34.283,34.301,34.229,34.241,111682.0
2019-03-19 14:10:00,57.09,57.11,56.95,57.01,283081.0,34.241,34.253,34.1571,34.1931,283081.0
2019-03-19 14:20:00,57.0,57.05,56.91,57.0,167337.0,34.1871,34.217,34.1331,34.1871,167337.0
2019-03-19 14:30:00,57.01,57.03,56.76,56.86,574630.0,34.1931,34.205,34.0431,34.1031,574630.0
2019-03-19 14:40:00,56.86,56.86,55.16,55.57,1352532.0,34.1031,34.1031,33.0835,33.3294,1352532.0
2019-03-19 14:50:00,55.56,56.47,55.49,56.05,1550574.0,33.3234,33.8692,33.2814,33.6173,1550574.0
2019-03-19 15:00:00,56.05,56.27,55.99,56.18,485763.0,33.6173,33.7492,33.5813,33.6952,485763.0
2019-03-19 15:10:00,56.16,56.2,56.07,56.13,394711.0,33.6832,33.7072,33.6293,33.6653,394711.0
2019-03-19 15:20:00,56.14,56.16,55.87,55.9,788283.0,33.6712,33.6832,33.5093,33.5273,788283.0
2019-03-19 15:30:00,55.9,56.05,55.89,55.9,528841.0,33.5273,33.6173,33.5213,33.5273,528841.0
2019-03-19 15:40:00,55.9,55.96,55.74,55.93,553271.0,33.5273,33.5633,33.4313,33.5453,553271.0
2019-03-19 15:50:00,55.94,56.06,55.89,56.02,1190161.0,33.5513,33.6233,33.5213,33.5993,1190161.0
2019-03-20 09:30:00,55.99,56.1,55.9,56.06,673386.0,33.5813,33.6473,33.5273,33.6233,673386.0
2019-03-20 09:40:00,56.06,56.3,55.96,56.25,404584.0,33.6233,33.7672,33.5633,33.7372,404584.0
2019-03-20 09:50:00,56.24,56.37,56.14,56.3,287881.0,33.7312,33.8092,33.6712,33.7672,287881.0
2019-03-20 10:00:00,56.3,56.44,56.15,56.16,262301.0,33.7672,33.8512,33.6772,33.6832,262301.0
2019-03-20 10:10:00,56.16,56.18,55.9,55.93,355140.0,33.6832,33.6952,33.5273,33.5453,355140.0
2019-03-20 10:20:00,55.92,55.99,55.73,55.96,426787.0,33.5393,33.5813,33.4253,33.5633,426787.0
2019-03-20 10:30:00,55.96,56.05,55.85,55.86,297543.0,33.5633,33.6173,33.4973,33.5033,297543.0
2019-03-20 10:40:00,55.86,55.95,55.81,55.81,199932.0,33.5033,33.5573,33.4733,33.4733,199932.0
2019-03-20 10:50:00,55.81,55.83,55.62,55.63,335613.0,33.4733,33.4853,33.3594,33.3654,335613.0
2019-03-20 11:00:00,55.63,55.84,55.59,55.83,344255.0,33.3654,33.4913,33.3414,33.4853,344255.0
2019-03-20 11:10:00,55.83,55.83,55.6,55.66,399982.0,33.4853,33.4853,33.3474,33.3834,399982.0
2019-03-20 11:20:00,55.67,55.86,55.66,55.69,275008.0,33.3894,33.5033,33.3834,33.4014,275008.0
2019-03-20 11:30:00,55.68,55.72,55.65,55.67,395343.0,33.3954,33.4193,33.3774,33.3894,395343.0
2019-03-20 11:40:00,55.67,55.74,55.6,55.73,163413.0,33.3894,33.4313,33.3474,33.4253,163413.0
2019-03-20 11:50:00,55.74,55.8,55.68,55.7,127272.0,33.4313,33.4673,33.3954,33.4073,127272.0
2019-03-20 12:00:00,55.71,55.75,55.67,55.74,246144.0,33.4133,33.4373,33.3894,33.4313,246144.0
2019-03-20 12:10:00,55.73,55.74,55.63,55.64,244318.0,33.4253,33.4313,33.3654,33.3714,244318.0
2019-03-20 12:20:00,55.64,55.64,55.42,55.55,275737.0,33.3714,33.3714,33.2394,33.3174,275737.0
2019-03-20 12:30:00,55.55,55.55,55.34,55.54,214008.0,33.3174,33.3174,33.1914,33.3114,214008.0
2019-03-20 12:40:00,55.54,55.55,55.4,55.4,156422.0,33.3114,33.3174,33.2274,33.2274,156422.0
2019-03-20 12:50:00,55.4,55.47,55.39,55.41,271370.0,33.2274,33.2694,33.2214,33.2334,271370.0
2019-03-20 13:00:00,55.41,55.45,55.33,55.37,185669.0,33.2334,33.2574,33.1854,33.2094,185669.0
2019-03-20 13:10:00,55.38,55.44,55.37,55.4,256865.0,33.2154,33.2514,33.2094,33.2274,256865.0
2019-03-20 13:20:00,55.39,55.4,55.23,55.29,228988.0,33.2214,33.2274,33.1255,33.1614,228988.0
2019-03-20 13:30:00,55.29,55.3,55.2,55.25,233768.0,33.1614,33.1674,33.1075,33.1375,233768.0
2019-03-20 13:40:00,55.25,55.26,55.02,55.02,399923.0,33.1375,33.1434,32.9995,32.9995,399923.0
2019-03-20 13:50:00,55.02,55.21,55.01,55.14,211358.0,32.9995,33.1135,32.9935,33.0715,211358.0
2019-03-20 14:00:00,55.14,55.35,55.14,55.27,364628.0,33.0715,33.1974,33.0715,33.1494,364628.0
2019-03-20 14:10:00,55.27,55.45,55.27,55.35,221511.0,33.1494,33.2574,33.1494,33.1974,221511.0
2019-03-20 14:20:00,55.35,55.58,55.35,55.57,314854.0,33.1974,33.3354,33.1974,33.3294,314854.0
2019-03-20 14:30:00,55.59,55.66,55.51,55.53,274130.0,33.3414,33.3834,33.2934,33.3054,274130.0
2019-03-20 14:40:00,55.53,55.56,55.41,55.41,314645.0,33.3054,33.3234,33.2334,33.2334,314645.0
2019-03-20 14:50:00,55.41,55.5,55.37,55.46,262871.0,33.2334,33.2874,33.2094,33.2634,262871.0
2019-03-20 15:00:00,55.46,55.57,55.42,55.55,322589.0,33.2634,33.3294,33.2394,33.3174,322589.0
2019-03-20 15:10:00,55.54,55.56,55.48,55.49,115898.0,33.3114,33.3234,33.2754,33.2814,115898.0
2019-03-20 15:20:00,55.5,55.58,55.49,55.55,191229.0,33.2874,33.3354,33.2814,33.3174,191229.0
2019-03-20 15:30:00,55.55,55.55,55.4,55.5,349001.0,33.3174,33.3174,33.2274,33.2874,349001.0
2019-03-20 15:40:00,55.5,55.67,55.47,55.65,502804.0,33.2874,33.3894,33.2694,33.3774,502804.0
2019-03-20 15:50:00,55.65,55.84,55.62,55.74,1511097.0,33.3774,33.4913,33.3594,33.4313,1511097.0
2019-03-21 09:30:00,55.51,55.97,55.51,55.97,327893.0,33.2934,33.5693,33.2934,33.5693,327893.0
2019-03-21 09:40:00,55.97,56.21,55.94,56.05,248946.0,33.5693,33.7132,33.5513,33.6173,248946.0
2019-03-21 09:50:00,56.05,56.19,56.0,56.1,263217.0,33.6173,33.7012,33.5873,33.6473,263217.0
2019-03-21 10:00:00,56.11,56.31,56.06,56.29,184623.0,33.6533,33.7732,33.6233,33.7612,184623.0
2019-03-21 10:10:00,56.29,56.3,56.14,56.19,138468.0,33.7612,33.7672,33.6712,33.7012,138468.0
2019-03-21 10:20:00,56.19,56.33,56.14,56.33,230199.0,33.7012,33.7852,33.6712,33.7852,230199.0
2019-03-21 10:30:00,56.32,56.41,56.23,56.28,150634.0,33.7792,33.8332,33.7252,33.7552,150634.0
2019-03-21 10:40:00,56.28,56.36,56.23,56.33,142359.0,33.7552,33.8032,33.7252,33.7852,142359.0
2019-03-21 10:50:00,56.33,56.44,56.31,56.43,114787.0,33.7852,33.8512,33.7732,33.8452,114787.0
2019-03-21 11:00:00,56.43,56.49,56.41,56.45,193584.0,33.8452,33.8812,33.8332,33.8572,193584.0
2019-03-21 11:10:00,56.45,56.54,56.39,56.53,157507.0,33.8572,33.9112,33.8212,33.9052,157507.0
2019-03-21 11:20:00,56.54,56.57,56.52,56.56,172905.0,33.9112,33.9292,33.8992,33.9232,172905.0
2019-03-21 11:30:00,56.55,56.77,56.55,56.71,147382.0,33.9172,34.0491,33.9172,34.0131,147382.0
2019-03-21 11:40:00,56.7,56.87,56.69,56.85,138376.0,34.0071,34.1091,34.0011,34.0971,138376.0
2019-03-21 11:50:00,56.85,56.96,56.84,56.9,192849.0,34.0971,34.1631,34.0911,34.1271,192849.0
2019-03-21 12:00:00,56.89,56.9,56.73,56.76,104082.0,34.1211,34.1271,34.0251,34.0431,104082.0
2019-03-21 12:10:00,56.77,56.8,56.7,56.7,98425.0,34.0491,34.0671,34.0071,34.0071,98425.0
2019-03-21 12:20:00,56.7,56.78,56.69,56.77,146723.0,34.0071,34.0551,34.0011,34.0491,146723.0
2019-03-21 12:30:00,56.78,56.79,56.72,56.77,267003.0,34.0551,34.0611,34.0191,34.0491,267003.0
2019-03-21 12:40:00,56.78,56.88,56.76,56.82,142091.0,34.0551,34.1151,34.0431,34.0791,142091.0
2019-03-21 12:50:00,56.82,56.9,56.79,56.9,98863.0,34.0791,34.1271,34.0611,34.1271,98863.0
2019-03-21 13:00:00,56.9,56.96,56.89,56.94,106426.0,34.1271,34.1631,34.1211,34.1511,106426.0
2019-03-21 13:10:00,56.94,56.95,56.91,56.92,77660.0,34.1511,34.1571,34.1331,34.1391,77660.0
2019-03-21 13:20:00,56.92,56.93,56.87,56.87,86732.0,34.1391,34.1451,34.1091,34.1091,86732.0
2019-03-21 13:30:00,56.88,56.88,56.79,56.82,110399.0,34.1151,34.1151,34.0611,34.0791,110399.0
2019-03-21 13:40:00,56.82,56.9,56.78,56.9,150284.0,34.0791,34.1271,34.0551,34.1271,150284.0
2019-03-21 13:50:00,56.9,57.0,56.9,56.95,167887.0,34.1271,34.1871,34.1271,34.1571,167887.0
2019-03-21 14:00:00,56.95,57.0,56.95,56.98,140113.0,34.1571,34.1871,34.1571,34.1751,140113.0
2019-03-21 14:10:00,56.98,57.0,56.93,56.94,247184.0,34.1751,34.1871,34.1451,34.1511,247184.0
2019-03-21 14:20:00,56.95,57.0,56.9,57.0,131362.0,34.1571,34.1871,34.1271,34.1871,131362.0
2019-03-21 14:30:00,57.0,57.0,56.97,56.99,126158.0,34.1871,34.1871,34.1691,34.1811,126158.0
2019-03-21 14:40:00,57.0,57.04,56.96,57.03,134004.0,34.1871,34.211,34.1631,34.205,134004.0
2019-03-21 14:50:00,57.04,57.08,57.0,57.04,159729.0,34.211,34.235,34.1871,34.211,159729.0
2019-03-21 15:00:00,57.04,57.18,57.04,57.13,225328.0,34.211,34.295,34.211,34.265,225328.0
2019-03-21 15:10:00,57.13,57.14,56.93,57.03,185529.0,34.265,34.271,34.1451,34.205,185529.0
2019-03-21 15:20:00,57.03,57.11,57.02,57.07,174581.0,34.205,34.253,34.199,34.229,174581.0
2019-03-21 15:30:00,57.08,57.15,57.04,57.14,269306.0,34.235,34.277,34.211,34.271,269306.0
2019-03-21 15:40:00,57.14,57.2,57.01,57.01,339967.0,34.271,34.307,34.1931,34.1931,339967.0
2019-03-21 15:50:00,57.02,57.07,56.92,56.94,975856.0,34.199,34.229,34.1391,34.1511,975856.0
2019-03-22 09:30:00,56.02,56.36,55.97,56.05,393675.0,34.08,34.2868,34.0495,34.0982,393675.0
2019-03-22 09:40:00,56.04,56.23,55.9,55.94,157802.0,34.0921,34.2077,34.0069,34.0313,157802.0
2019-03-22 09:50:00,55.94,56.1,55.92,56.01,178908.0,34.0313,34.1286,34.0191,34.0739,178908.0
2019-03-22 10:00:00,56.0,56.24,56.0,56.21,207193.0,34.0678,34.2138,34.0678,34.1955,207193.0
2019-03-22 10:10:00,56.19,56.31,56.17,56.3,162469.0,34.1834,34.2564,34.1712,34.2503,162469.0
2019-03-22 10:20:00,56.3,56.42,56.3,56.41,144118.0,34.2503,34.3233,34.2503,34.3172,144118.0
2019-03-22 10:30:00,56.43,56.5,56.37,56.46,164925.0,34.3294,34.372,34.2929,34.3476,164925.0
2019-03-22 10:40:00,56.46,56.57,56.43,56.46,264025.0,34.3476,34.4145,34.3294,34.3476,264025.0
2019-03-22 10:50:00,56.47,56.47,56.23,56.25,189541.0,34.3537,34.3537,34.2077,34.2199,189541.0
2019-03-22 11:00:00,56.25,56.33,56.14,56.3,179168.0,34.2199,34.2685,34.153,34.2503,179168.0
2019-03-22 11:10:00,56.3,56.42,56.23,56.4,118668.0,34.2503,34.3233,34.2077,34.3111,118668.0
2019-03-22 11:20:00,56.4,56.42,56.27,56.34,82751.0,34.3111,34.3233,34.232,34.2746,82751.0
2019-03-22 11:30:00,56.33,56.4,56.18,56.19,86197.0,34.2685,34.3111,34.1773,34.1834,86197.0
2019-03-22 11:40:00,56.2,56.28,56.18,56.23,83808.0,34.1895,34.2381,34.1773,34.2077,83808.0
2019-03-22 11:50:00,56.23,56.23,56.05,56.05,714426.0,34.2077,34.2077,34.0982,34.0982,714426.0
2019-03-22 12:00:00,56.06,56.2,56.03,56.15,115773.0,34.1043,34.1895,34.086,34.159,115773.0
2019-03-22 12:10:00,56.15,56.15,56.02,56.1,68615.0,34.159,34.159,34.08,34.1286,68615.0
2019-03-22 12:20:00,56.09,56.2,56.02,56.19,147016.0,34.1225,34.1895,34.08,34.1834,147016.0
2019-03-22 12:30:00,56.17,56.23,56.05,56.05,78071.0,34.1712,34.2077,34.0982,34.0982,78071.0
2019-03-22 12:40:00,56.04,56.05,55.95,56.03,82074.0,34.0921,34.0982,34.0374,34.086,82074.0
2019-03-22 12:50:00,56.02,56.16,56.01,56.1,98500.0,34.08,34.1651,34.0739,34.1286,98500.0
2019-03-22 13:00:00,56.1,56.24,56.05,56.23,70257.0,34.1286,34.2138,34.0982,34.2077,70257.0
2019-03-22 13:10:00,56.23,56.23,56.14,56.21,68797.0,34.2077,34.2077,34.153,34.1955,68797.0
2019-03-22 13:20:00,56.21,56.25,56.14,56.25,111528.0,34.1955,34.2199,34.153,34.2199,111528.0
2019-03-22 13:30:00,56.24,56.32,56.22,56.24,68522.0,34.2138,34.2625,34.2016,34.2138,68522.0
2019-03-22 13:40:00,56.24,56.28,56.22,56.22,64327.0,34.2138,34.2381,34.2016,34.2016,64327.0
2019-03-22 13:50:00,56.21,56.25,56.11,56.14,97863.0,34.1955,34.2199,34.1347,34.153,97863.0
2019-03-22 14:00:00,56.14,56.27,56.13,56.17,112567.0,34.153,34.232,34.1469,34.1712,112567.0
2019-03-22 14:10:00,56.16,56.34,56.16,56.28,122663.0,34.1651,34.2746,34.1651,34.2381,122663.0
2019-03-22 14:20:00,56.28,56.43,56.28,56.4,100528.0,34.2381,34.3294,34.2381,34.3111,100528.0
2019-03-22 14:30:00,56.39,56.43,56.32,56.35,88302.0,34.305,34.3294,34.2625,34.2807,88302.0
2019-03-22 14:40:00,56.36,56.43,56.36,56.41,82209.0,34.2868,34.3294,34.2868,34.3172,82209.0
2019-03-22 14:50:00,56.4,56.47,56.36,56.36,127105.0,34.3111,34.3537,34.2868,34.2868,127105.0
2019-03-22 15:00:00,56.36,56.44,56.3,56.33,114729.0,34.2868,34.3355,34.2503,34.2685,114729.0
2019-03-22 15:10:00,56.33,56.34,56.18,56.21,134706.0,34.2685,34.2746,34.1773,34.1955,134706.0
2019-03-22 15:20:00,56.21,56.3,56.12,56.13,188429.0,34.1955,34.2503,34.1408,34.1469,188429.0
2019-03-22 15:30:00,56.13,56.16,56.04,56.11,172024.0,34.1469,34.1651,34.0921,34.1347,172024.0
2019-03-22 15:40:00,56.1,56.2,56.04,56.16,210629.0,34.1286,34.1895,34.0921,34.1651,210629.0
2019-03-22 15:50:00,56.16,56.17,55.92,55.92,617807.0,34.1651,34.1712,34.0191,34.0191,617807.0
2019-03-25 09:30:00,55.67,56.18,55.56,56.08,373144.0,33.867,34.1773,33.8001,34.1165,373144.0
2019-03-25 09:40:00,56.08,56.15,55.81,55.85,238704.0,34.1165,34.159,33.9522,33.9765,238704.0
2019-03-25 09:50:00,55.84,55.92,55.61,55.66,296861.0,33.9704,34.0191,33.8305,33.8609,296861.0
2019-03-25 10:00:00,55.66,55.83,55.65,55.81,129803.0,33.8609,33.9644,33.8549,33.9522,129803.0
2019-03-25 10:10:00,55.82,56.05,55.78,55.97,195449.0,33.9583,34.0982,33.9339,34.0495,195449.0
2019-03-25 10:20:00,55.96,56.04,55.91,55.97,123831.0,34.0435,34.0921,34.013,34.0495,123831.0
2019-03-25 10:30:00,55.97,56.19,55.97,56.12,244957.0,34.0495,34.1834,34.0495,34.1408,244957.0
2019-03-25 10:40:00,56.12,56.25,56.09,56.24,111625.0,34.1408,34.2199,34.1225,34.2138,111625.0
2019-03-25 10:50:00,56.25,56.47,56.24,56.45,210578.0,34.2199,34.3537,34.2138,34.3415,210578.0
2019-03-25 11:00:00,56.45,56.46,56.25,56.33,116676.0,34.3415,34.3476,34.2199,34.2685,116676.0
2019-03-25 11:10:00,56.33,56.4,56.25,56.35,126240.0,34.2685,34.3111,34.2199,34.2807,126240.0
2019-03-25 11:20:00,56.35,56.48,56.28,56.47,121963.0,34.2807,34.3598,34.2381,34.3537,121963.0
2019-03-25 11:30:00,56.48,56.49,56.4,56.42,97633.0,34.3598,34.3659,34.3111,34.3233,97633.0
2019-03-25 11:40:00,56.42,56.45,56.39,56.43,130007.0,34.3233,34.3415,34.305,34.3294,130007.0
2019-03-25 11:50:00,56.42,56.44,56.38,56.4,233840.0,34.3233,34.3355,34.299,34.3111,233840.0
2019-03-25 12:00:00,56.41,56.49,56.39,56.47,93085.0,34.3172,34.3659,34.305,34.3537,93085.0
2019-03-25 12:10:00,56.46,56.5,56.42,56.49,92742.0,34.3476,34.372,34.3233,34.3659,92742.0
2019-03-25 12:20:00,56.49,56.59,56.48,56.51,207233.0,34.3659,34.4267,34.3598,34.378,207233.0
2019-03-25 12:30:00,56.51,56.51,56.4,56.43,103397.0,34.378,34.378,34.3111,34.3294,103397.0
2019-03-25 12:40:00,56.43,56.45,56.38,56.4,120000.0,34.3294,34.3415,34.299,34.3111,120000.0
2019-03-25 12:50:00,56.41,56.52,56.4,56.51,111313.0,34.3172,34.3841,34.3111,34.378,111313.0
2019-03-25 13:00:00,56.52,56.55,56.49,56.51,92374.0,34.3841,34.4024,34.3659,34.378,92374.0
2019-03-25 13:10:00,56.51,56.63,56.49,56.52,72027.0,34.378,34.451,34.3659,34.3841,72027.0
2019-03-25 13:20:00,56.52,56.54,56.46,56.51,77112.0,34.3841,34.3963,34.3476,34.378,77112.0
2019-03-25 13:30:00,56.51,56.62,56.51,56.55,74322.0,34.378,34.445,34.378,34.4024,74322.0
2019-03-25 13:40:00,56.55,56.57,56.39,56.43,81531.0,34.4024,34.4145,34.305,34.3294,81531.0
2019-03-25 13:50:00,56.43,56.45,56.39,56.43,154165.0,34.3294,34.3415,34.305,34.3294,154165.0
2019-03-25 14:00:00,56.44,56.45,56.29,56.32,225641.0,34.3355,34.3415,34.2442,34.2625,225641.0
2019-03-25 14:10:00,56.32,56.39,56.3,56.33,124183.0,34.2625,34.305,34.2503,34.2685,124183.0
2019-03-25 14:20:00,56.34,56.36,56.29,56.35,50786.0,34.2746,34.2868,34.2442,34.2807,50786.0
2019-03-25 14:30:00,56.35,56.39,56.32,56.37,102123.0,34.2807,34.305,34.2625,34.2929,102123.0
2019-03-25 14:40:00,56.37,56.41,56.33,56.37,83765.0,34.2929,34.3172,34.2685,34.2929,83765.0
2019-03-25 14:50:00,56.38,56.48,56.36,56.46,115669.0,34.299,34.3598,34.2868,34.3476,115669.0
2019-03-25 15:00:00,56.47,56.51,56.44,56.45,78606.0,34.3537,34.378,34.3355,34.3415,78606.0
2019-03-25 15:10:00,56.45,56.55,56.44,56.45,105575.0,34.3415,34.4024,34.3355,34.3415,105575.0
2019-03-25 15:20:00,56.44,56.52,56.44,56.48,82321.0,34.3355,34.3841,34.3355,34.3598,82321.0
2019-03-25 15:30:00,56.47,56.53,56.46,56.48,126064.0,34.3537,34.3902,34.3476,34.3598,126064.0
2019-03-25 15:40:00,56.48,56.59,56.47,56.5,184161.0,34.3598,34.4267,34.3537,34.372,184161.0
2019-03-25 15:50:00,56.5,56.6,56.48,56.56,616876.0,34.372,34.4328,34.3598,34.4085,616876.0
2019-03-26 09:30:00,56.85,57.1,56.85,57.0,350712.0,34.5849,34.737,34.5849,34.6761,350712.0
2019-03-26 09:40:00,57.01,57.28,56.96,56.98,281455.0,34.6822,34.8465,34.6518,34.664,281455.0
2019-03-26 09:50:00,56.97,57.06,56.88,56.93,199530.0,34.6579,34.7126,34.6031,34.6336,199530.0
2019-03-26 10:00:00,56.93,57.1,56.86,57.07,132249.0,34.6336,34.737,34.591,34.7187,132249.0
2019-03-26 10:10:00,57.07,57.08,56.98,57.0,154653.0,34.7187,34.7248,34.664,34.6761,154653.0
2019-03-26 10:20:00,57.0,57.15,56.91,57.12,154764.0,34.6761,34.7674,34.6214,34.7491,154764.0
2019-03-26 10:30:00,57.12,57.12,56.97,57.02,120843.0,34.7491,34.7491,34.6579,34.6883,120843.0
2019-03-26 10:40:00,57.01,57.05,57.0,57.01,93710.0,34.6822,34.7066,34.6761,34.6822,93710.0
2019-03-26 10:50:00,57.02,57.05,57.0,57.03,84722.0,34.6883,34.7066,34.6761,34.6944,84722.0
2019-03-26 11:00:00,57.03,57.11,57.01,57.09,90286.0,34.6944,34.7431,34.6822,34.7309,90286.0
2019-03-26 11:10:00,57.09,57.24,57.08,57.17,127144.0,34.7309,34.8221,34.7248,34.7796,127144.0
2019-03-26 11:20:00,57.17,57.22,57.08,57.08,91473.0,34.7796,34.81,34.7248,34.7248,91473.0
2019-03-26 11:30:00,57.08,57.13,56.99,56.99,124898.0,34.7248,34.7552,34.6701,34.6701,124898.0
2019-03-26 11:40:00,56.99,57.02,56.95,56.99,125346.0,34.6701,34.6883,34.6457,34.6701,125346.0
2019-03-26 11:50:00,56.98,57.0,56.81,56.88,139203.0,34.664,34.6761,34.5606,34.6031,139203.0
2019-03-26 12:00:00,56.89,56.91,56.83,56.87,129639.0,34.6092,34.6214,34.5727,34.5971,129639.0
2019-03-26 12:10:00,56.86,56.99,56.86,56.99,68685.0,34.591,34.6701,34.591,34.6701,68685.0
2019-03-26 12:20:00,56.99,57.02,56.95,57.0,119401.0,34.6701,34.6883,34.6457,34.6761,119401.0
2019-03-26 12:30:00,56.99,57.0,56.92,56.96,100128.0,34.6701,34.6761,34.6275,34.6518,100128.0
2019-03-26 12:40:00,56.96,56.97,56.88,56.88,70366.0,34.6518,34.6579,34.6031,34.6031,70366.0
2019-03-26 12:50:00,56.89,56.97,56.88,56.97,65699.0,34.6092,34.6579,34.6031,34.6579,65699.0
2019-03-26 13:00:00,56.96,57.01,56.95,57.0,100401.0,34.6518,34.6822,34.6457,34.6761,100401.0
2019-03-26 13:10:00,56.99,57.04,56.99,57.03,46133.0,34.6701,34.7005,34.6701,34.6944,46133.0
2019-03-26 13:20:00,57.03,57.07,56.94,56.95,65599.0,34.6944,34.7187,34.6396,34.6457,65599.0
2019-03-26 13:30:00,56.94,56.95,56.84,56.85,179144.0,34.6396,34.6457,34.5788,34.5849,179144.0
2019-03-26 13:40:00,56.85,56.9,56.84,56.88,65011.0,34.5849,34.6153,34.5788,34.6031,65011.0
2019-03-26 13:50:00,56.89,56.91,56.87,56.88,70350.0,34.6092,34.6214,34.5971,34.6031,70350.0
2019-03-26 14:00:00,56.88,56.9,56.85,56.86,92609.0,34.6031,34.6153,34.5849,34.591,92609.0
2019-03-26 14:10:00,56.86,56.86,56.79,56.85,64723.0,34.591,34.591,34.5484,34.5849,64723.0
2019-03-26 14:20:00,56.84,56.89,56.82,56.88,78417.0,34.5788,34.6092,34.5666,34.6031,78417.0
2019-03-26 14:30:00,56.88,56.89,56.83,56.84,150547.0,34.6031,34.6092,34.5727,34.5788,150547.0
2019-03-26 14:40:00,56.85,56.89,56.82,56.83,126010.0,34.5849,34.6092,34.5666,34.5727,126010.0
2019-03-26 14:50:00,56.83,56.84,56.73,56.82,132505.0,34.5727,34.5788,34.5119,34.5666,132505.0
2019-03-26 15:00:00,56.8,56.9,56.8,56.89,92890.0,34.5545,34.6153,34.5545,34.6092,92890.0
2019-03-26 15:10:00,56.89,56.92,56.83,56.85,89556.0,34.6092,34.6275,34.5727,34.5849,89556.0
2019-03-26 15:20:00,56.86,56.89,56.82,56.89,112444.0,34.591,34.6092,34.5666,34.6092,112444.0
2019-03-26 15:30:00,56.88,56.98,56.86,56.97,126594.0,34.6031,34.664,34.591,34.6579,126594.0
2019-03-26 15:40:00,56.97,57.0,56.89,56.9,163157.0,34.6579,34.6761,34.6092,34.6153,163157.0
2019-03-26 15:50:00,56.9,57.05,56.87,57.04,380429.0,34.6153,34.7066,34.5971,34.7005,380429.0
2019-03-27 09:30:00,56.79,57.16,56.79,57.04,320095.0,34.5484,34.7735,34.5484,34.7005,320095.0
2019-03-27 09:40:00,57.04,57.05,56.93,56.98,98028.0,34.7005,34.7066,34.6336,34.664,98028.0
2019-03-27 09:50:00,57.0,57.01,56.77,56.79,129795.0,34.6761,34.6822,34.5362,34.5484,129795.0
2019-03-27 10:00:00,56.8,56.95,56.77,56.93,69241.0,34.5545,34.6457,34.5362,34.6336,69241.0
2019-03-27 10:10:00,56.93,57.07,56.93,57.05,69873.0,34.6336,34.7187,34.6336,34.7066,69873.0
2019-03-27 10:20:00,57.06,57.14,57.03,57.07,75074.0,34.7126,34.7613,34.6944,34.7187,75074.0
2019-03-27 10:30:00,57.07,57.08,56.9,56.9,73912.0,34.7187,34.7248,34.6153,34.6153,73912.0
2019-03-27 10:40:00,56.9,56.93,56.81,56.82,81458.0,34.6153,34.6336,34.5606,34.5666,81458.0
2019-03-27 10:50:00,56.8,56.8,56.61,56.61,132322.0,34.5545,34.5545,34.4389,34.4389,132322.0
2019-03-27 11:00:00,56.61,56.69,56.45,56.47,126043.0,34.4389,34.4875,34.3415,34.3537,126043.0
2019-03-27 11:10:00,56.46,56.49,56.37,56.43,127993.0,34.3476,34.3659,34.2929,34.3294,127993.0
2019-03-27 11:20:00,56.42,56.53,56.34,56.4,132265.0,34.3233,34.3902,34.2746,34.3111,132265.0
2019-03-27 11:30:00,56.4,56.46,56.22,56.28,142315.0,34.3111,34.3476,34.2016,34.2381,142315.0
2019-03-27 11:40:00,56.28,56.44,56.22,56.43,143698.0,34.2381,34.3355,34.2016,34.3294,143698.0
2019-03-27 11:50:00,56.43,56.44,56.29,56.31,172174.0,34.3294,34.3355,34.2442,34.2564,172174.0
2019-03-27 12:00:00,56.3,56.32,56.19,56.25,102816.0,34.2503,34.2625,34.1834,34.2199,102816.0
2019-03-27 12:10:00,56.26,56.34,56.23,56.32,109178.0,34.226,34.2746,34.2077,34.2625,109178.0
2019-03-27 12:20:00,56.32,56.49,56.31,56.46,91013.0,34.2625,34.3659,34.2564,34.3476,91013.0
2019-03-27 12:30:00,56.45,56.55,56.43,56.49,93942.0,34.3415,34.4024,34.3294,34.3659,93942.0
2019-03-27 12:40:00,56.49,56.54,56.44,56.49,90331.0,34.3659,34.3963,34.3355,34.3659,90331.0
2019-03-27 12:50:00,56.49,56.6,56.48,56.56,102226.0,34.3659,34.4328,34.3598,34.4085,102226.0
2019-03-27 13:00:00,56.56,56.61,56.49,56.5,80683.0,34.4085,34.4389,34.3659,34.372,80683.0
2019-03-27 13:10:00,56.48,56.66,56.48,56.6,131440.0,34.3598,34.4693,34.3598,34.4328,131440.0
2019-03-27 13:20:00,56.61,56.73,56.6,56.67,91661.0,34.4389,34.5119,34.4328,34.4754,91661.0
2019-03-27 13:30:00,56.67,56.68,56.59,56.65,64378.0,34.4754,34.4815,34.4267,34.4632,64378.0
2019-03-27 13:40:00,56.64,56.71,56.63,56.67,74056.0,34.4571,34.4997,34.451,34.4754,74056.0
2019-03-27 13:50:00,56.67,56.7,56.55,56.57,85242.0,34.4754,34.4936,34.4024,34.4145,85242.0
2019-03-27 14:00:00,56.57,56.57,56.42,56.48,109429.0,34.4145,34.4145,34.3233,34.3598,109429.0
2019-03-27 14:10:00,56.48,56.53,56.42,56.51,85388.0,34.3598,34.3902,34.3233,34.378,85388.0
2019-03-27 14:20:00,56.51,56.51,56.44,56.47,80224.0,34.378,34.378,34.3355,34.3537,80224.0
2019-03-27 14:30:00,56.48,56.53,56.37,56.41,107472.0,34.3598,34.3902,34.2929,34.3172,107472.0
2019-03-27 14:40:00,56.41,56.6,56.41,56.58,117690.0,34.3172,34.4328,34.3172,34.4206,117690.0
2019-03-27 14:50:00,56.58,56.68,56.54,56.57,105498.0,34.4206,34.4815,34.3963,34.4145,105498.0
2019-03-27 15:00:00,56.57,56.62,56.54,56.59,72844.0,34.4145,34.445,34.3963,34.4267,72844.0
2019-03-27 15:10:00,56.6,56.62,56.56,56.59,99201.0,34.4328,34.445,34.4085,34.4267,99201.0
2019-03-27 15:20:00,56.6,56.62,56.57,56.61,115954.0,34.4328,34.445,34.4145,34.4389,115954.0
2019-03-27 15:30:00,56.61,56.62,56.41,56.47,270311.0,34.4389,34.445,34.3172,34.3537,270311.0
2019-03-27 15:40:00,56.47,56.48,56.38,56.38,348280.0,34.3537,34.3598,34.299,34.299,348280.0
2019-03-27 15:50:00,56.39,56.41,56.19,56.29,938598.0,34.305,34.3172,34.1834,34.2442,938598.0
2019-03-28 09:30:00,56.32,56.76,56.31,56.73,299190.0,34.2625,34.5301,34.2564,34.5119,299190.0
2019-03-28 09:40:00,56.73,56.93,56.71,56.79,161725.0,34.5119,34.6336,34.4997,34.5484,161725.0
2019-03-28 09:50:00,56.79,57.02,56.77,56.98,140994.0,34.5484,34.6883,34.5362,34.664,140994.0
2019-03-28 10:00:00,56.98,57.04,56.87,57.04,151445.0,34.664,34.7005,34.5971,34.7005,151445.0
2019-03-28 10:10:00,57.04,57.21,57.0,57.14,158579.0,34.7005,34.8039,34.6761,34.7613,158579.0
2019-03-28 10:20:00,57.15,57.23,57.05,57.2,115365.0,34.7674,34.8161,34.7066,34.7978,115365.0
2019-03-28 10:30:00,57.19,57.23,57.01,57.01,131484.0,34.7917,34.8161,34.6822,34.6822,131484.0
2019-03-28 10:40:00,57.01,57.1,57.0,57.1,79748.0,34.6822,34.737,34.6761,34.737,79748.0
2019-03-28 10:50:00,57.09,57.1,56.98,57.01,135256.0,34.7309,34.737,34.664,34.6822,135256.0
2019-03-28 11:00:00,57.02,57.06,56.81,56.85,163385.0,34.6883,34.7126,34.5606,34.5849,163385.0
2019-03-28 11:10:00,56.84,57.0,56.82,56.95,88479.0,34.5788,34.6761,34.5666,34.6457,88479.0
2019-03-28 11:20:00,56.95,57.03,56.87,56.97,114736.0,34.6457,34.6944,34.5971,34.6579,114736.0
2019-03-28 11:30:00,56.96,56.99,56.87,56.9,115799.0,34.6518,34.6701,34.5971,34.6153,115799.0
2019-03-28 11:40:00,56.91,56.91,56.79,56.86,95157.0,34.6214,34.6214,34.5484,34.591,95157.0
2019-03-28 11:50:00,56.87,56.9,56.71,56.89,161550.0,34.5971,34.6153,34.4997,34.6092,161550.0
2019-03-28 12:00:00,56.9,56.99,56.87,56.92,111958.0,34.6153,34.6701,34.5971,34.6275,111958.0
2019-03-28 12:10:00,56.92,56.93,56.83,56.84,133518.0,34.6275,34.6336,34.5727,34.5788,133518.0
2019-03-28 12:20:00,56.83,56.96,56.83,56.92,92626.0,34.5727,34.6518,34.5727,34.6275,92626.0
2019-03-28 12:30:00,56.92,57.02,56.91,56.99,134989.0,34.6275,34.6883,34.6214,34.6701,134989.0
2019-03-28 12:40:00,56.98,57.01,56.95,56.97,147130.0,34.664,34.6822,34.6457,34.6579,147130.0
2019-03-28 12:50:00,56.96,57.06,56.95,57.03,86417.0,34.6518,34.7126,34.6457,34.6944,86417.0
2019-03-28 13:00:00,57.03,57.15,57.02,57.04,84146.0,34.6944,34.7674,34.6883,34.7005,84146.0
2019-03-28 13:10:00,57.04,57.1,57.02,57.05,98188.0,34.7005,34.737,34.6883,34.7066,98188.0
2019-03-28 13:20:00,57.05,57.12,57.05,57.09,75551.0,34.7066,34.7491,34.7066,34.7309,75551.0
2019-03-28 13:30:00,57.09,57.18,57.08,57.17,67175.0,34.7309,34.7856,34.7248,34.7796,67175.0
2019-03-28 13:40:00,57.18,57.18,57.1,57.17,98840.0,34.7856,34.7856,34.737,34.7796,98840.0
2019-03-28 13:50:00,57.17,57.17,57.06,57.12,141817.0,34.7796,34.7796,34.7126,34.7491,141817.0
2019-03-28 14:00:00,57.12,57.17,57.07,57.08,129350.0,34.7491,34.7796,34.7187,34.7248,129350.0
2019-03-28 14:10:00,57.07,57.16,57.07,57.13,79189.0,34.7187,34.7735,34.7187,34.7552,79189.0
2019-03-28 14:20:00,57.13,57.15,57.06,57.11,176360.0,34.7552,34.7674,34.7126,34.7431,176360.0
2019-03-28 14:30:00,57.1,57.11,57.03,57.05,99568.0,34.737,34.7431,34.6944,34.7066,99568.0
2019-03-28 14:40:00,57.04,57.06,56.91,56.92,144725.0,34.7005,34.7126,34.6214,34.6275,144725.0
2019-03-28 14:50:00,56.92,56.93,56.81,56.82,163453.0,34.6275,34.6336,34.5606,34.5666,163453.0
2019-03-28 15:00:00,56.82,56.82,56.71,56.79,251276.0,34.5666,34.5666,34.4997,34.5484,251276.0
2019-03-28 15:10:00,56.8,56.87,56.78,56.79,133158.0,34.5545,34.5971,34.5423,34.5484,133158.0
2019-03-28 15:20:00,56.79,56.79,56.65,56.67,129483.0,34.5484,34.5484,34.4632,34.4754,129483.0
2019-03-28 15:30:00,56.66,56.71,56.66,56.68,197317.0,34.4693,34.4997,34.4693,34.4815,197317.0
2019-03-28 15:40:00,56.67,56.73,56.67,56.7,481523.0,34.4754,34.5119,34.4754,34.4936,481523.0
2019-03-28 15:50:00,56.71,56.8,56.69,56.7,842634.0,34.4997,34.5545,34.4875,34.4936,842634.0
2019-03-29 09:30:00,56.83,57.06,56.77,57.01,234713.0,34.5727,34.7126,34.5362,34.6822,234713.0
2019-03-29 09:40:00,57.01,57.05,56.78,56.79,171747.0,34.6822,34.7066,34.5423,34.5484,171747.0
2019-03-29 09:50:00,56.79,57.01,56.78,56.97,111793.0,34.5484,34.6822,34.5423,34.6579,111793.0
2019-03-29 10:00:00,56.97,57.04,56.94,56.98,94268.0,34.6579,34.7005,34.6396,34.664,94268.0
2019-03-29 10:10:00,56.98,57.03,56.96,56.96,93877.0,34.664,34.6944,34.6518,34.6518,93877.0
2019-03-29 10:20:00,56.97,56.97,56.85,56.91,90854.0,34.6579,34.6579,34.5849,34.6214,90854.0
2019-03-29 10:30:00,56.91,56.99,56.88,56.99,52044.0,34.6214,34.6701,34.6031,34.6701,52044.0
2019-03-29 10:40:00,56.99,57.0,56.87,56.94,69820.0,34.6701,34.6761,34.5971,34.6396,69820.0
2019-03-29 10:50:00,56.93,56.94,56.85,56.88,84291.0,34.6336,34.6396,34.5849,34.6031,84291.0
2019-03-29 11:00:00,56.89,57.0,56.83,56.96,139779.0,34.6092,34.6761,34.5727,34.6518,139779.0
2019-03-29 11:10:00,56.95,57.0,56.93,56.99,46794.0,34.6457,34.6761,34.6336,34.6701,46794.0
2019-03-29 11:20:00,57.0,57.12,56.99,57.11,71817.0,34.6761,34.7491,34.6701,34.7431,71817.0
2019-03-29 11:30:00,57.12,57.16,57.08,57.11,106741.0,34.7491,34.7735,34.7248,34.7431,106741.0
2019-03-29 11:40:00,57.12,57.24,57.09,57.17,146835.0,34.7491,34.8221,34.7309,34.7796,146835.0
2019-03-29 11:50:00,57.16,57.19,57.12,57.18,88287.0,34.7735,34.7917,34.7491,34.7856,88287.0
2019-03-29 12:00:00,57.18,57.18,57.01,57.04,68613.0,34.7856,34.7856,34.6822,34.7005,68613.0
2019-03-29 12:10:00,57.03,57.08,57.01,57.08,79957.0,34.6944,34.7248,34.6822,34.7248,79957.0
2019-03-29 12:20:00,57.08,57.12,57.06,57.07,87639.0,34.7248,34.7491,34.7126,34.7187,87639.0
2019-03-29 12:30:00,57.08,57.1,57.05,57.08,56439.0,34.7248,34.737,34.7066,34.7248,56439.0
2019-03-29 12:40:00,57.08,57.09,57.04,57.07,42478.0,34.7248,34.7309,34.7005,34.7187,42478.0
2019-03-29 12:50:00,57.08,57.08,57.03,57.07,49934.0,34.7248,34.7248,34.6944,34.7187,49934.0
2019-03-29 13:00:00,57.06,57.07,57.02,57.05,44009.0,34.7126,34.7187,34.6883,34.7066,44009.0
2019-03-29 13:10:00,57.05,57.09,57.04,57.08,40108.0,34.7066,34.7309,34.7005,34.7248,40108.0
2019-03-29 13:20:00,57.07,57.15,57.06,57.14,52496.0,34.7187,34.7674,34.7126,34.7613,52496.0
2019-03-29 13:30:00,57.14,57.17,57.09,57.12,80670.0,34.7613,34.7796,34.7309,34.7491,80670.0
2019-03-29 13:40:00,57.12,57.18,57.11,57.11,69559.0,34.7491,34.7856,34.7431,34.7431,69559.0
2019-03-29 13:50:00,57.11,57.2,57.11,57.19,58491.0,34.7431,34.7978,34.7431,34.7917,58491.0
2019-03-29 14:00:00,57.18,57.2,57.14,57.15,66431.0,34.7856,34.7978,34.7613,34.7674,66431.0
2019-03-29 14:10:00,57.15,57.18,57.14,57.18,54949.0,34.7674,34.7856,34.7613,34.7856,54949.0
2019-03-29 14:20:00,57.17,57.2,57.15,57.19,66219.0,34.7796,34.7978,34.7674,34.7917,66219.0
2019-03-29 14:30:00,57.2,57.21,57.19,57.21,61047.0,34.7978,34.8039,34.7917,34.8039,61047.0
2019-03-29 14:40:00,57.21,57.22,57.14,57.22,135768.0,34.8039,34.81,34.7613,34.81,135768.0
2019-03-29 14:50:00,57.22,57.36,57.2,57.34,139683.0,34.81,34.8951,34.7978,34.883,139683.0
2019-03-29 15:00:00,57.34,57.44,57.33,57.41,152691.0,34.883,34.9438,34.8769,34.9256,152691.0
2019-03-29 15:10:00,57.41,57.42,57.25,57.29,123803.0,34.9256,34.9316,34.8282,34.8526,123803.0
2019-03-29 15:20:00,57.29,57.31,57.21,57.26,157888.0,34.8526,34.8647,34.8039,34.8343,157888.0
2019-03-29 15:30:00,57.26,57.42,57.21,57.39,184055.0,34.8343,34.9316,34.8039,34.9134,184055.0
2019-03-29 15:40:00,57.4,57.45,57.33,57.34,260369.0,34.9195,34.9499,34.8769,34.883,260369.0
2019-03-29 15:50:00,57.34,57.5,57.33,57.41,880888.0,34.883,34.9803,34.8769,34.9256,880888.0
2019-04-01 09:30:00,57.38,57.5,56.86,57.02,420362.0,34.9073,34.9803,34.591,34.6883,420362.0
2019-04-01 09:40:00,57.05,57.4,57.0,57.38,160375.0,34.7066,34.9195,34.6761,34.9073,160375.0
2019-04-01 09:50:00,57.4,57.5,57.35,57.46,148672.0,34.9195,34.9803,34.8891,34.956,148672.0
2019-04-01 10:00:00,57.45,57.63,57.45,57.51,203744.0,34.9499,35.0594,34.9499,34.9864,203744.0
2019-04-01 10:10:00,57.5,57.67,57.49,57.6,201040.0,34.9803,35.0837,34.9742,35.0412,201040.0
2019-04-01 10:20:00,57.59,57.62,57.36,57.37,226464.0,35.0351,35.0533,34.8951,34.9012,226464.0
2019-04-01 10:30:00,57.38,57.43,57.32,57.37,116341.0,34.9073,34.9377,34.8708,34.9012,116341.0
2019-04-01 10:40:00,57.37,57.39,57.24,57.29,83343.0,34.9012,34.9134,34.8221,34.8526,83343.0
2019-04-01 10:50:00,57.3,57.33,57.25,57.28,61685.0,34.8586,34.8769,34.8282,34.8465,61685.0
2019-04-01 11:00:00,57.29,57.45,57.29,57.45,96108.0,34.8526,34.9499,34.8526,34.9499,96108.0
2019-04-01 11:10:00,57.45,57.51,57.4,57.44,87491.0,34.9499,34.9864,34.9195,34.9438,87491.0
2019-04-01 11:20:00,57.45,57.47,57.36,57.37,112197.0,34.9499,34.9621,34.8951,34.9012,112197.0
2019-04-01 11:30:00,57.37,57.49,57.36,57.44,88892.0,34.9012,34.9742,34.8951,34.9438,88892.0
2019-04-01 11:40:00,57.44,57.44,57.3,57.33,86425.0,34.9438,34.9438,34.8586,34.8769,86425.0
2019-04-01 11:50:00,57.33,57.33,57.25,57.3,88995.0,34.8769,34.8769,34.8282,34.8586,88995.0
2019-04-01 12:00:00,57.3,57.37,57.28,57.34,79429.0,34.8586,34.9012,34.8465,34.883,79429.0
2019-04-01 12:10:00,57.33,57.37,57.3,57.35,99843.0,34.8769,34.9012,34.8586,34.8891,99843.0
2019-04-01 12:20:00,57.35,57.43,57.34,57.43,100020.0,34.8891,34.9377,34.883,34.9377,100020.0
2019-04-01 12:30:00,57.43,57.46,57.4,57.41,72013.0,34.9377,34.956,34.9195,34.9256,72013.0
2019-04-01 12:40:00,57.41,57.44,57.41,57.41,69073.0,34.9256,34.9438,34.9256,34.9256,69073.0
2019-04-01 12:50:00,57.41,57.43,57.35,57.37,71097.0,34.9256,34.9377,34.8891,34.9012,71097.0
2019-04-01 13:00:00,57.37,57.42,57.35,57.41,69319.0,34.9012,34.9316,34.8891,34.9256,69319.0
2019-04-01 13:10:00,57.41,57.44,57.4,57.41,67194.0,34.9256,34.9438,34.9195,34.9256,67194.0
2019-04-01 13:20:00,57.41,57.43,57.38,57.42,53319.0,34.9256,34.9377,34.9073,34.9316,53319.0
2019-04-01 13:30:00,57.41,57.42,57.35,57.4,63454.0,34.9256,34.9316,34.8891,34.9195,63454.0
2019-04-01 13:40:00,57.4,57.46,57.38,57.4,82717.0,34.9195,34.956,34.9073,34.9195,82717.0
2019-04-01 13:50:00,57.41,57.43,57.39,57.43,97331.0,34.9256,34.9377,34.9134,34.9377,97331.0
2019-04-01 14:00:00,57.43,57.48,57.42,57.47,88039.0,34.9377,34.9681,34.9316,34.9621,88039.0
2019-04-01 14:10:00,57.46,57.5,57.4,57.42,103780.0,34.956,34.9803,34.9195,34.9316,103780.0
2019-04-01 14:20:00,57.42,57.49,57.41,57.45,91386.0,34.9316,34.9742,34.9256,34.9499,91386.0
2019-04-01 14:30:00,57.46,57.5,57.45,57.5,48147.0,34.956,34.9803,34.9499,34.9803,48147.0
2019-04-01 14:40:00,57.5,57.52,57.49,57.52,92913.0,34.9803,34.9925,34.9742,34.9925,92913.0
2019-04-01 14:50:00,57.52,57.55,57.45,57.46,130896.0,34.9925,35.0107,34.9499,34.956,130896.0
2019-04-01 15:00:00,57.46,57.46,57.4,57.41,106569.0,34.956,34.956,34.9195,34.9256,106569.0
2019-04-01 15:10:00,57.41,57.52,57.4,57.51,167950.0,34.9256,34.9925,34.9195,34.9864,167950.0
2019-04-01 15:20:00,57.51,57.62,57.5,57.62,142427.0,34.9864,35.0533,34.9803,35.0533,142427.0
2019-04-01 15:30:00,57.62,57.67,57.59,57.67,152176.0,35.0533,35.0837,35.0351,35.0837,152176.0
2019-04-01 15:40:00,57.67,57.68,57.59,57.62,220216.0,35.0837,35.0898,35.0351,35.0533,220216.0
2019-04-01 15:50:00,57.63,57.79,57.59,57.72,655621.0,35.0594,35.1567,35.0351,35.1142,655621.0
2019-04-02 09:30:00,57.85,57.88,57.52,57.68,266020.0,35.1932,35.2115,34.9925,35.0898,266020.0
2019-04-02 09:40:00,57.69,57.75,57.63,57.7,100360.0,35.0959,35.1324,35.0594,35.102,100360.0
2019-04-02 09:50:00,57.7,57.72,57.31,57.31,207353.0,35.102,35.1142,34.8647,34.8647,207353.0
2019-04-02 10:00:00,57.31,57.6,57.18,57.22,394339.0,34.8647,35.0412,34.7856,34.81,394339.0
2019-04-02 10:10:00,57.22,57.3,57.1,57.18,295586.0,34.81,34.8586,34.737,34.7856,295586.0
2019-04-02 10:20:00,57.18,57.35,57.13,57.3,161102.0,34.7856,34.8891,34.7552,34.8586,161102.0
2019-04-02 10:30:00,57.3,57.31,56.95,57.0,380056.0,34.8586,34.8647,34.6457,34.6761,380056.0
2019-04-02 10:40:00,57.0,57.0,56.69,56.9,686323.0,34.6761,34.6761,34.4875,34.6153,686323.0
2019-04-02 10:50:00,56.91,57.08,56.91,56.92,209480.0,34.6214,34.7248,34.6214,34.6275,209480.0
2019-04-02 11:00:00,56.92,57.05,56.87,57.04,136467.0,34.6275,34.7066,34.5971,34.7005,136467.0
2019-04-02 11:10:00,57.04,57.18,57.02,57.11,137673.0,34.7005,34.7856,34.6883,34.7431,137673.0
2019-04-02 11:20:00,57.12,57.12,56.87,56.99,225263.0,34.7491,34.7491,34.5971,34.6701,225263.0
2019-04-02 11:30:00,57.0,57.04,56.88,56.9,137690.0,34.6761,34.7005,34.6031,34.6153,137690.0
2019-04-02 11:40:00,56.92,57.06,56.87,57.05,124332.0,34.6275,34.7126,34.5971,34.7066,124332.0
2019-04-02 11:50:00,57.05,57.11,56.97,57.08,199471.0,34.7066,34.7431,34.6579,34.7248,199471.0
2019-04-02 12:00:00,57.07,57.08,56.97,57.01,86629.0,34.7187,34.7248,34.6579,34.6822,86629.0
2019-04-02 12:10:00,57.01,57.03,56.98,56.99,93032.0,34.6822,34.6944,34.664,34.6701,93032.0
2019-04-02 12:20:00,57.0,57.08,56.98,57.08,61679.0,34.6761,34.7248,34.664,34.7248,61679.0
2019-04-02 12:30:00,57.09,57.23,57.09,57.22,113429.0,34.7309,34.8161,34.7309,34.81,113429.0
2019-04-02 12:40:00,57.23,57.29,57.14,57.15,133881.0,34.8161,34.8526,34.7613,34.7674,133881.0
2019-04-02 12:50:00,57.15,57.21,57.12,57.19,68751.0,34.7674,34.8039,34.7491,34.7917,68751.0
2019-04-02 13:00:00,57.19,57.25,57.18,57.2,60214.0,34.7917,34.8282,34.7856,34.7978,60214.0
2019-04-02 13:10:00,57.21,57.27,57.21,57.24,48579.0,34.8039,34.8404,34.8039,34.8221,48579.0
2019-04-02 13:20:00,57.23,57.28,57.21,57.28,53859.0,34.8161,34.8465,34.8039,34.8465,53859.0
2019-04-02 13:30:00,57.28,57.28,57.12,57.15,127100.0,34.8465,34.8465,34.7491,34.7674,127100.0
2019-04-02 13:40:00,57.14,57.21,57.11,57.15,49374.0,34.7613,34.8039,34.7431,34.7674,49374.0
2019-04-02 13:50:00,57.15,57.22,57.14,57.15,139334.0,34.7674,34.81,34.7613,34.7674,139334.0
2019-04-02 14:00:00,57.16,57.18,57.12,57.14,65452.0,34.7735,34.7856,34.7491,34.7613,65452.0
2019-04-02 14:10:00,57.14,57.17,57.11,57.15,66006.0,34.7613,34.7796,34.7431,34.7674,66006.0
2019-04-02 14:20:00,57.15,57.15,57.06,57.1,64895.0,34.7674,34.7674,34.7126,34.737,64895.0
2019-04-02 14:30:00,57.09,57.09,56.99,57.03,83968.0,34.7309,34.7309,34.6701,34.6944,83968.0
2019-04-02 14:40:00,57.03,57.07,56.98,56.98,64393.0,34.6944,34.7187,34.664,34.664,64393.0
2019-04-02 14:50:00,56.99,57.06,56.98,57.06,86944.0,34.6701,34.7126,34.664,34.7126,86944.0
2019-04-02 15:00:00,57.05,57.07,57.03,57.05,71176.0,34.7066,34.7187,34.6944,34.7066,71176.0
2019-04-02 15:10:00,57.05,57.07,56.91,56.92,141520.0,34.7066,34.7187,34.6214,34.6275,141520.0
2019-04-02 15:20:00,56.92,56.93,56.81,56.83,174197.0,34.6275,34.6336,34.5606,34.5727,174197.0
2019-04-02 15:30:00,56.82,56.82,56.73,56.73,264777.0,34.5666,34.5666,34.5119,34.5119,264777.0
2019-04-02 15:40:00,56.73,56.78,56.61,56.78,375084.0,34.5119,34.5423,34.4389,34.5423,375084.0
2019-04-02 15:50:00,56.77,56.78,56.64,56.69,921221.0,34.5362,34.5423,34.4571,34.4875,921221.0
2019-04-03 09:30:00,55.73,56.32,55.4,56.05,830000.0,33.9035,34.2625,33.7028,34.0982,830000.0
2019-04-03 09:40:00,56.05,56.08,55.85,56.08,405840.0,34.0982,34.1165,33.9765,34.1165,405840.0
2019-04-03 09:50:00,56.07,56.13,55.9,55.99,305659.0,34.1104,34.1469,34.0069,34.0617,305659.0
2019-04-03 10:00:00,55.98,56.05,55.91,55.96,194778.0,34.0556,34.0982,34.013,34.0435,194778.0
2019-04-03 10:10:00,55.97,56.01,55.84,56.0,169089.0,34.0495,34.0739,33.9704,34.0678,169089.0
2019-04-03 10:20:00,56.01,56.02,55.77,55.83,146356.0,34.0739,34.08,33.9279,33.9644,146356.0
2019-04-03 10:30:00,55.82,55.83,55.72,55.8,177292.0,33.9583,33.9644,33.8974,33.9461,177292.0
2019-04-03 10:40:00,55.8,55.83,55.52,55.52,191410.0,33.9461,33.9644,33.7758,33.7758,191410.0
2019-04-03 10:50:00,55.53,55.54,55.32,55.46,644138.0,33.7819,33.7879,33.6541,33.7393,644138.0
2019-04-03 11:00:00,55.47,55.65,55.37,55.57,305164.0,33.7454,33.8549,33.6845,33.8062,305164.0
2019-04-03 11:10:00,55.56,55.63,55.51,55.59,197559.0,33.8001,33.8427,33.7697,33.8184,197559.0
2019-04-03 11:20:00,55.59,55.61,55.44,55.55,202823.0,33.8184,33.8305,33.7271,33.794,202823.0
2019-04-03 11:30:00,55.55,55.67,55.54,55.58,178746.0,33.794,33.867,33.7879,33.8123,178746.0
2019-04-03 11:40:00,55.58,55.7,55.55,55.56,167310.0,33.8123,33.8853,33.794,33.8001,167310.0
2019-04-03 11:50:00,55.57,55.57,55.31,55.39,211062.0,33.8062,33.8062,33.648,33.6967,211062.0
2019-04-03 12:00:00,55.38,55.39,55.22,55.3,295517.0,33.6906,33.6967,33.5933,33.6419,295517.0
2019-04-03 12:10:00,55.3,55.3,55.19,55.24,167180.0,33.6419,33.6419,33.575,33.6054,167180.0
2019-04-03 12:20:00,55.24,55.28,55.07,55.08,276908.0,33.6054,33.6298,33.502,33.5081,276908.0
2019-04-03 12:30:00,55.09,55.15,54.92,55.01,466714.0,33.5142,33.5507,33.4108,33.4655,466714.0
2019-04-03 12:40:00,55.02,55.17,54.96,54.97,224250.0,33.4716,33.5629,33.4351,33.4412,224250.0
2019-04-03 12:50:00,54.97,54.99,54.88,54.97,294180.0,33.4412,33.4533,33.3864,33.4412,294180.0
2019-04-03 13:00:00,54.97,55.04,54.9,54.91,251869.0,33.4412,33.4838,33.3986,33.4047,251869.0
2019-04-03 13:10:00,54.9,54.97,54.83,54.9,177567.0,33.3986,33.4412,33.356,33.3986,177567.0
2019-04-03 13:20:00,54.91,55.0,54.89,54.94,122702.0,33.4047,33.4594,33.3925,33.4229,122702.0
2019-04-03 13:30:00,54.93,55.04,54.92,54.96,120973.0,33.4168,33.4838,33.4108,33.4351,120973.0
2019-04-03 13:40:00,54.95,54.99,54.9,54.95,151891.0,33.429,33.4533,33.3986,33.429,151891.0
2019-04-03 13:50:00,54.94,54.95,54.75,54.78,178931.0,33.4229,33.429,33.3073,33.3256,178931.0
2019-04-03 14:00:00,54.77,54.77,54.59,54.73,299957.0,33.3195,33.3195,33.21,33.2952,299957.0
2019-04-03 14:10:00,54.74,54.79,54.63,54.71,170867.0,33.3013,33.3317,33.2343,33.283,170867.0
2019-04-03 14:20:00,54.71,54.78,54.65,54.7,201794.0,33.283,33.3256,33.2465,33.2769,201794.0
2019-04-03 14:30:00,54.69,54.71,54.51,54.51,274728.0,33.2708,33.283,33.1613,33.1613,274728.0
2019-04-03 14:40:00,54.51,54.57,54.33,54.48,426785.0,33.1613,33.1978,33.0518,33.1431,426785.0
2019-04-03 14:50:00,54.49,54.55,54.25,54.26,303673.0,33.1492,33.1857,33.0032,33.0093,303673.0
2019-04-03 15:00:00,54.26,54.26,53.89,53.94,731809.0,33.0093,33.0093,32.7842,32.8146,731809.0
2019-04-03 15:10:00,53.93,53.93,53.46,53.48,1059089.0,32.8085,32.8085,32.5226,32.5347,1059089.0
2019-04-03 15:20:00,53.48,53.95,53.43,53.87,647826.0,32.5347,32.8207,32.5043,32.772,647826.0
2019-04-03 15:30:00,53.88,54.0,53.78,53.95,612253.0,32.7781,32.8511,32.7172,32.8207,612253.0
2019-04-03 15:40:00,53.94,54.08,53.93,53.97,795144.0,32.8146,32.8997,32.8085,32.8328,795144.0
2019-04-03 15:50:00,53.97,54.05,53.93,53.97,1818101.0,32.8328,32.8815,32.8085,32.8328,1818101.0
2019-04-04 09:30:00,54.34,54.67,54.25,54.64,751878.0,33.0579,33.2587,33.0032,33.2404,751878.0
2019-04-04 09:40:00,54.64,54.75,54.49,54.55,287234.0,33.2404,33.3073,33.1492,33.1857,287234.0
2019-04-04 09:50:00,54.55,54.57,54.35,54.44,179651.0,33.1857,33.1978,33.064,33.1188,179651.0
2019-04-04 10:00:00,54.44,54.64,54.44,54.61,382021.0,33.1188,33.2404,33.1188,33.2222,382021.0
2019-04-04 10:10:00,54.61,54.63,54.53,54.6,351228.0,33.2222,33.2343,33.1735,33.2161,351228.0
2019-04-04 10:20:00,54.6,54.84,54.56,54.8,312474.0,33.2161,33.3621,33.1918,33.3378,312474.0
2019-04-04 10:30:00,54.81,54.82,54.67,54.8,331540.0,33.3438,33.3499,33.2587,33.3378,331540.0
2019-04-04 10:40:00,54.8,54.81,54.74,54.8,110066.0,33.3378,33.3438,33.3013,33.3378,110066.0
2019-04-04 10:50:00,54.8,54.8,54.73,54.75,99654.0,33.3378,33.3378,33.2952,33.3073,99654.0
2019-04-04 11:00:00,54.74,54.8,54.73,54.79,116812.0,33.3013,33.3378,33.2952,33.3317,116812.0
2019-04-04 11:10:00,54.79,54.81,54.71,54.73,119532.0,33.3317,33.3438,33.283,33.2952,119532.0
2019-04-04 11:20:00,54.72,54.8,54.67,54.79,122425.0,33.2891,33.3378,33.2587,33.3317,122425.0
2019-04-04 11:30:00,54.8,54.8,54.72,54.79,99246.0,33.3378,33.3378,33.2891,33.3317,99246.0
2019-04-04 11:40:00,54.79,54.79,54.71,54.75,92703.0,33.3317,33.3317,33.283,33.3073,92703.0
2019-04-04 11:50:00,54.75,54.75,54.68,54.7,88300.0,33.3073,33.3073,33.2648,33.2769,88300.0
2019-04-04 12:00:00,54.69,54.75,54.68,54.73,121025.0,33.2708,33.3073,33.2648,33.2952,121025.0
2019-04-04 12:10:00,54.72,54.73,54.67,54.72,96128.0,33.2891,33.2952,33.2587,33.2891,96128.0
2019-04-04 12:20:00,54.71,54.75,54.7,54.72,97412.0,33.283,33.3073,33.2769,33.2891,97412.0
2019-04-04 12:30:00,54.72,54.81,54.71,54.8,122881.0,33.2891,33.3438,33.283,33.3378,122881.0
2019-04-04 12:40:00,54.8,54.81,54.77,54.8,81315.0,33.3378,33.3438,33.3195,33.3378,81315.0
2019-04-04 12:50:00,54.8,54.82,54.79,54.8,98737.0,33.3378,33.3499,33.3317,33.3378,98737.0
2019-04-04 13:00:00,54.79,54.83,54.77,54.8,80651.0,33.3317,33.356,33.3195,33.3378,80651.0
2019-04-04 13:10:00,54.8,54.83,54.77,54.79,72171.0,33.3378,33.356,33.3195,33.3317,72171.0
2019-04-04 13:20:00,54.79,54.82,54.77,54.81,78991.0,33.3317,33.3499,33.3195,33.3438,78991.0
2019-04-04 13:30:00,54.82,54.83,54.78,54.8,82824.0,33.3499,33.356,33.3256,33.3378,82824.0
2019-04-04 13:40:00,54.8,54.84,54.79,54.81,91728.0,33.3378,33.3621,33.3317,33.3438,91728.0
2019-04-04 13:50:00,54.81,54.82,54.74,54.76,82722.0,33.3438,33.3499,33.3013,33.3134,82722.0
2019-04-04 14:00:00,54.75,54.76,54.7,54.72,87831.0,33.3073,33.3134,33.2769,33.2891,87831.0
2019-04-04 14:10:00,54.72,54.78,54.7,54.75,93371.0,33.2891,33.3256,33.2769,33.3073,93371.0
2019-04-04 14:20:00,54.75,54.78,54.73,54.76,78713.0,33.3073,33.3256,33.2952,33.3134,78713.0
2019-04-04 14:30:00,54.76,54.76,54.72,54.75,87328.0,33.3134,33.3134,33.2891,33.3073,87328.0
2019-04-04 14:40:00,54.75,54.76,54.72,54.76,136296.0,33.3073,33.3134,33.2891,33.3134,136296.0
2019-04-04 14:50:00,54.75,54.77,54.74,54.76,91264.0,33.3073,33.3195,33.3013,33.3134,91264.0
2019-04-04 15:00:00,54.76,54.8,54.75,54.77,131360.0,33.3134,33.3378,33.3073,33.3195,131360.0
2019-04-04 15:10:00,54.78,54.92,54.77,54.88,210082.0,33.3256,33.4108,33.3195,33.3864,210082.0
2019-04-04 15:20:00,54.88,54.9,54.8,54.82,151137.0,33.3864,33.3986,33.3378,33.3499,151137.0
2019-04-04 15:30:00,54.82,54.83,54.74,54.8,192943.0,33.3499,33.356,33.3013,33.3378,192943.0
2019-04-04 15:40:00,54.8,54.8,54.73,54.77,250267.0,33.3378,33.3378,33.2952,33.3195,250267.0
2019-04-04 15:50:00,54.76,54.82,54.59,54.61,803050.0,33.3134,33.3499,33.21,33.2222,803050.0
2019-04-05 09:30:00,54.5,54.55,54.06,54.07,447813.0,33.1553,33.1857,32.8876,32.8937,447813.0
2019-04-05 09:40:00,54.07,54.44,54.02,54.4,348394.0,32.8937,33.1188,32.8632,33.0944,348394.0
2019-04-05 09:50:00,54.4,54.47,54.3,54.47,265893.0,33.0944,33.137,33.0336,33.137,265893.0
2019-04-05 10:00:00,54.47,54.76,54.46,54.68,200910.0,33.137,33.3134,33.1309,33.2648,200910.0
2019-04-05 10:10:00,54.68,54.88,54.61,54.82,186895.0,33.2648,33.3864,33.2222,33.3499,186895.0
2019-04-05 10:20:00,54.82,54.88,54.77,54.83,131695.0,33.3499,33.3864,33.3195,33.356,131695.0
2019-04-05 10:30:00,54.84,54.91,54.75,54.75,163545.0,33.3621,33.4047,33.3073,33.3073,163545.0
2019-04-05 10:40:00,54.76,54.77,54.53,54.55,177665.0,33.3134,33.3195,33.1735,33.1857,177665.0
2019-04-05 10:50:00,54.56,54.61,54.54,54.58,119058.0,33.1918,33.2222,33.1796,33.2039,119058.0
2019-04-05 11:00:00,54.58,54.7,54.56,54.6,123968.0,33.2039,33.2769,33.1918,33.2161,123968.0
2019-04-05 11:10:00,54.6,54.64,54.57,54.6,125002.0,33.2161,33.2404,33.1978,33.2161,125002.0
2019-04-05 11:20:00,54.6,54.62,54.46,54.48,105894.0,33.2161,33.2283,33.1309,33.1431,105894.0
2019-04-05 11:30:00,54.48,54.58,54.47,54.57,117062.0,33.1431,33.2039,33.137,33.1978,117062.0
2019-04-05 11:40:00,54.58,54.58,54.5,54.54,100225.0,33.2039,33.2039,33.1553,33.1796,100225.0
2019-04-05 11:50:00,54.53,54.64,54.51,54.62,109487.0,33.1735,33.2404,33.1613,33.2283,109487.0
2019-04-05 12:00:00,54.62,54.68,54.6,54.68,73034.0,33.2283,33.2648,33.2161,33.2648,73034.0
2019-04-05 12:10:00,54.68,54.69,54.57,54.59,116960.0,33.2648,33.2708,33.1978,33.21,116960.0
2019-04-05 12:20:00,54.59,54.6,54.53,54.58,69143.0,33.21,33.2161,33.1735,33.2039,69143.0
2019-04-05 12:30:00,54.58,54.6,54.47,54.51,82426.0,33.2039,33.2161,33.137,33.1613,82426.0
2019-04-05 12:40:00,54.51,54.54,54.5,54.52,96645.0,33.1613,33.1796,33.1553,33.1674,96645.0
2019-04-05 12:50:00,54.52,54.59,54.51,54.59,107517.0,33.1674,33.21,33.1613,33.21,107517.0
2019-04-05 13:00:00,54.59,54.6,54.54,54.55,85817.0,33.21,33.2161,33.1796,33.1857,85817.0
2019-04-05 13:10:00,54.55,54.6,54.54,54.6,94460.0,33.1857,33.2161,33.1796,33.2161,94460.0
2019-04-05 13:20:00,54.59,54.6,54.54,54.57,49992.0,33.21,33.2161,33.1796,33.1978,49992.0
2019-04-05 13:30:00,54.58,54.67,54.56,54.64,76631.0,33.2039,33.2587,33.1918,33.2404,76631.0
2019-04-05 13:40:00,54.63,54.72,54.62,54.71,73110.0,33.2343,33.2891,33.2283,33.283,73110.0
2019-04-05 13:50:00,54.7,54.82,54.7,54.8,84586.0,33.2769,33.3499,33.2769,33.3378,84586.0
2019-04-05 14:00:00,54.8,54.88,54.79,54.85,100884.0,33.3378,33.3864,33.3317,33.3682,100884.0
2019-04-05 14:10:00,54.86,54.87,54.81,54.84,81049.0,33.3743,33.3803,33.3438,33.3621,81049.0
2019-04-05 14:20:00,54.84,54.85,54.81,54.85,68159.0,33.3621,33.3682,33.3438,33.3682,68159.0
2019-04-05 14:30:00,54.85,54.85,54.77,54.8,84171.0,33.3682,33.3682,33.3195,33.3378,84171.0
2019-04-05 14:40:00,54.8,54.85,54.79,54.8,92187.0,33.3378,33.3682,33.3317,33.3378,92187.0
2019-04-05 14:50:00,54.8,54.88,54.76,54.84,81891.0,33.3378,33.3864,33.3134,33.3621,81891.0
2019-04-05 15:00:00,54.85,54.85,54.75,54.82,111711.0,33.3682,33.3682,33.3073,33.3499,111711.0
2019-04-05 15:10:00,54.81,54.82,54.72,54.75,187022.0,33.3438,33.3499,33.2891,33.3073,187022.0
2019-04-05 15:20:00,54.75,54.77,54.72,54.73,184335.0,33.3073,33.3195,33.2891,33.2952,184335.0
2019-04-05 15:30:00,54.73,54.81,54.69,54.7,357360.0,33.2952,33.3438,33.2708,33.2769,357360.0
2019-04-05 15:40:00,54.7,54.76,54.61,54.66,320868.0,33.2769,33.3134,33.2222,33.2526,320868.0
2019-04-05 15:50:00,54.66,54.77,54.65,54.76,517656.0,33.2526,33.3195,33.2465,33.3134,517656.0
2019-04-08 09:30:00,54.77,54.83,54.6,54.78,247594.0,33.3195,33.356,33.2161,33.3256,247594.0
2019-04-08 09:40:00,54.78,54.91,54.73,54.73,130278.0,33.3256,33.4047,33.2952,33.2952,130278.0
2019-04-08 09:50:00,54.73,54.75,54.65,54.73,84041.0,33.2952,33.3073,33.2465,33.2952,84041.0
2019-04-08 10:00:00,54.73,54.93,54.7,54.91,85112.0,33.2952,33.4168,33.2769,33.4047,85112.0
2019-04-08 10:10:00,54.91,55.02,54.91,54.97,88840.0,33.4047,33.4716,33.4047,33.4412,88840.0
2019-04-08 10:20:00,54.98,55.01,54.93,54.97,79030.0,33.4473,33.4655,33.4168,33.4412,79030.0
2019-04-08 10:30:00,54.97,55.0,54.94,54.94,66091.0,33.4412,33.4594,33.4229,33.4229,66091.0
2019-04-08 10:40:00,54.95,54.99,54.91,54.98,81586.0,33.429,33.4533,33.4047,33.4473,81586.0
2019-04-08 10:50:00,54.99,55.1,54.98,55.0,108008.0,33.4533,33.5203,33.4473,33.4594,108008.0
2019-04-08 11:00:00,55.0,55.01,54.92,54.96,113167.0,33.4594,33.4655,33.4108,33.4351,113167.0
2019-04-08 11:10:00,54.96,55.03,54.92,55.01,55324.0,33.4351,33.4777,33.4108,33.4655,55324.0
2019-04-08 11:20:00,55.01,55.13,54.98,55.1,109573.0,33.4655,33.5385,33.4473,33.5203,109573.0
2019-04-08 11:30:00,55.1,55.13,54.64,55.1,251921.0,33.5203,33.5385,33.2404,33.5203,251921.0
2019-04-08 11:40:00,55.09,55.14,54.93,54.95,538232.0,33.5142,33.5446,33.4168,33.429,538232.0
2019-04-08 11:50:00,54.95,55.04,54.91,55.04,110700.0,33.429,33.4838,33.4047,33.4838,110700.0
2019-04-08 12:00:00,55.05,55.09,55.0,55.04,76552.0,33.4898,33.5142,33.4594,33.4838,76552.0
2019-04-08 12:10:00,55.05,55.13,55.03,55.12,68569.0,33.4898,33.5385,33.4777,33.5324,68569.0
2019-04-08 12:20:00,55.12,55.14,55.05,55.11,52469.0,33.5324,33.5446,33.4898,33.5264,52469.0
2019-04-08 12:30:00,55.11,55.11,55.06,55.08,57761.0,33.5264,33.5264,33.4959,33.5081,57761.0
2019-04-08 12:40:00,55.08,55.08,54.94,54.94,54880.0,33.5081,33.5081,33.4229,33.4229,54880.0
2019-04-08 12:50:00,54.95,55.0,54.93,54.98,75513.0,33.429,33.4594,33.4168,33.4473,75513.0
2019-04-08 13:00:00,54.98,54.99,54.93,54.94,41415.0,33.4473,33.4533,33.4168,33.4229,41415.0
2019-04-08 13:10:00,54.94,55.0,54.94,55.0,57030.0,33.4229,33.4594,33.4229,33.4594,57030.0
2019-04-08 13:20:00,55.0,55.08,54.99,55.04,96640.0,33.4594,33.5081,33.4533,33.4838,96640.0
2019-04-08 13:30:00,55.04,55.07,55.02,55.07,70218.0,33.4838,33.502,33.4716,33.502,70218.0
2019-04-08 13:40:00,55.07,55.11,55.05,55.07,90064.0,33.502,33.5264,33.4898,33.502,90064.0
2019-04-08 13:50:00,55.06,55.3,55.06,55.28,185164.0,33.4959,33.6419,33.4959,33.6298,185164.0
2019-04-08 14:00:00,55.28,55.29,55.22,55.23,96917.0,33.6298,33.6359,33.5933,33.5994,96917.0
2019-04-08 14:10:00,55.23,55.25,55.19,55.23,54056.0,33.5994,33.6115,33.575,33.5994,54056.0
2019-04-08 14:20:00,55.23,55.27,55.22,55.26,81460.0,33.5994,33.6237,33.5933,33.6176,81460.0
2019-04-08 14:30:00,55.27,55.29,55.25,55.27,50533.0,33.6237,33.6359,33.6115,33.6237,50533.0
2019-04-08 14:40:00,55.27,55.3,55.26,55.28,61274.0,33.6237,33.6419,33.6176,33.6298,61274.0
2019-04-08 14:50:00,55.29,55.31,55.27,55.3,50997.0,33.6359,33.648,33.6237,33.6419,50997.0
2019-04-08 15:00:00,55.3,55.33,55.24,55.32,71280.0,33.6419,33.6602,33.6054,33.6541,71280.0
2019-04-08 15:10:00,55.32,55.39,55.31,55.38,94936.0,33.6541,33.6967,33.648,33.6906,94936.0
2019-04-08 15:20:00,55.37,55.39,55.31,55.34,74139.0,33.6845,33.6967,33.648,33.6663,74139.0
2019-04-08 15:30:00,55.34,55.37,55.26,55.32,105090.0,33.6663,33.6845,33.6176,33.6541,105090.0
2019-04-08 15:40:00,55.33,55.36,55.31,55.33,144270.0,33.6602,33.6784,33.648,33.6602,144270.0
2019-04-08 15:50:00,55.34,55.35,55.25,55.29,564380.0,33.6663,33.6724,33.6115,33.6359,564380.0
2019-04-09 09:30:00,55.14,55.33,55.1,55.14,400287.0,33.5446,33.6602,33.5203,33.5446,400287.0
2019-04-09 09:40:00,55.14,55.19,55.01,55.11,130771.0,33.5446,33.575,33.4655,33.5264,130771.0
2019-04-09 09:50:00,55.1,55.2,55.09,55.17,124782.0,33.5203,33.5811,33.5142,33.5629,124782.0
2019-04-09 10:00:00,55.18,55.19,55.09,55.13,61326.0,33.5689,33.575,33.5142,33.5385,61326.0
2019-04-09 10:10:00,55.13,55.3,55.09,55.29,86607.0,33.5385,33.6419,33.5142,33.6359,86607.0
2019-04-09 10:20:00,55.3,55.42,55.29,55.34,98652.0,33.6419,33.7149,33.6359,33.6663,98652.0
2019-04-09 10:30:00,55.35,55.58,55.26,55.57,218362.0,33.6724,33.8123,33.6176,33.8062,218362.0
2019-04-09 10:40:00,55.57,55.59,55.4,55.4,184345.0,33.8062,33.8184,33.7028,33.7028,184345.0
2019-04-09 10:50:00,55.4,55.42,55.32,55.42,92296.0,33.7028,33.7149,33.6541,33.7149,92296.0
2019-04-09 11:00:00,55.42,55.46,55.31,55.31,60370.0,33.7149,33.7393,33.648,33.648,60370.0
2019-04-09 11:10:00,55.33,55.33,55.26,55.29,83133.0,33.6602,33.6602,33.6176,33.6359,83133.0
2019-04-09 11:20:00,55.28,55.37,55.19,55.2,99202.0,33.6298,33.6845,33.575,33.5811,99202.0
2019-04-09 11:30:00,55.19,55.22,55.1,55.11,100593.0,33.575,33.5933,33.5203,33.5264,100593.0
2019-04-09 11:40:00,55.12,55.14,55.09,55.11,84426.0,33.5324,33.5446,33.5142,33.5264,84426.0
2019-04-09 11:50:00,55.11,55.15,55.05,55.09,72143.0,33.5264,33.5507,33.4898,33.5142,72143.0
2019-04-09 12:00:00,55.08,55.08,54.85,54.97,215623.0,33.5081,33.5081,33.3682,33.4412,215623.0
2019-04-09 12:10:00,54.97,55.1,54.97,55.1,48865.0,33.4412,33.5203,33.4412,33.5203,48865.0
2019-04-09 12:20:00,55.09,55.11,55.03,55.09,52169.0,33.5142,33.5264,33.4777,33.5142,52169.0
2019-04-09 12:30:00,55.09,55.17,55.08,55.15,51765.0,33.5142,33.5629,33.5081,33.5507,51765.0
2019-04-09 12:40:00,55.14,55.18,55.06,55.08,80521.0,33.5446,33.5689,33.4959,33.5081,80521.0
2019-04-09 12:50:00,55.08,55.1,55.05,55.06,37345.0,33.5081,33.5203,33.4898,33.4959,37345.0
2019-04-09 13:00:00,55.07,55.07,54.97,54.99,54405.0,33.502,33.502,33.4412,33.4533,54405.0
2019-04-09 13:10:00,55.0,55.03,54.96,54.99,70090.0,33.4594,33.4777,33.4351,33.4533,70090.0
2019-04-09 13:20:00,54.99,55.03,54.97,55.01,46944.0,33.4533,33.4777,33.4412,33.4655,46944.0
2019-04-09 13:30:00,55.0,55.03,54.99,55.01,97170.0,33.4594,33.4777,33.4533,33.4655,97170.0
2019-04-09 13:40:00,55.01,55.03,54.98,55.01,48431.0,33.4655,33.4777,33.4473,33.4655,48431.0
2019-04-09 13:50:00,55.01,55.11,54.98,55.08,73029.0,33.4655,33.5264,33.4473,33.5081,73029.0
2019-04-09 14:00:00,55.09,55.09,55.01,55.06,90332.0,33.5142,33.5142,33.4655,33.4959,90332.0
2019-04-09 14:10:00,55.05,55.07,55.01,55.02,88233.0,33.4898,33.502,33.4655,33.4716,88233.0
2019-04-09 14:20:00,55.02,55.05,54.95,54.96,120439.0,33.4716,33.4898,33.429,33.4351,120439.0
2019-04-09 14:30:00,54.96,55.08,54.96,55.05,91569.0,33.4351,33.5081,33.4351,33.4898,91569.0
2019-04-09 14:40:00,55.05,55.06,54.97,55.03,125501.0,33.4898,33.4959,33.4412,33.4777,125501.0
2019-04-09 14:50:00,55.03,55.03,54.94,54.98,174383.0,33.4777,33.4777,33.4229,33.4473,174383.0
2019-04-09 15:00:00,54.97,55.02,54.96,55.01,112691.0,33.4412,33.4716,33.4351,33.4655,112691.0
2019-04-09 15:10:00,55.01,55.02,54.98,54.99,110664.0,33.4655,33.4716,33.4473,33.4533,110664.0
2019-04-09 15:20:00,55.0,55.01,54.95,55.01,88106.0,33.4594,33.4655,33.429,33.4655,88106.0
2019-04-09 15:30:00,55.01,55.06,54.99,55.03,220665.0,33.4655,33.4959,33.4533,33.4777,220665.0
2019-04-09 15:40:00,55.03,55.1,55.0,55.1,199811.0,33.4777,33.5203,33.4594,33.5203,199811.0
2019-04-09 15:50:00,55.1,55.13,55.0,55.12,583984.0,33.5203,33.5385,33.4594,33.5324,583984.0
2019-04-10 09:30:00,55.3,55.42,55.18,55.4,280437.0,33.6419,33.7149,33.5689,33.7028,280437.0
2019-04-10 09:40:00,55.4,55.47,55.32,55.33,68669.0,33.7028,33.7454,33.6541,33.6602,68669.0
2019-04-10 09:50:00,55.32,55.33,55.11,55.19,86939.0,33.6541,33.6602,33.5264,33.575,86939.0
2019-04-10 10:00:00,55.17,55.21,55.04,55.15,90710.0,33.5629,33.5872,33.4838,33.5507,90710.0
2019-04-10 10:10:00,55.16,55.21,55.14,55.19,54226.0,33.5568,33.5872,33.5446,33.575,54226.0
2019-04-10 10:20:00,55.19,55.22,55.07,55.08,105581.0,33.575,33.5933,33.502,33.5081,105581.0
2019-04-10 10:30:00,55.07,55.09,54.91,54.98,133043.0,33.502,33.5142,33.4047,33.4473,133043.0
2019-04-10 10:40:00,54.98,55.2,54.98,55.18,119144.0,33.4473,33.5811,33.4473,33.5689,119144.0
2019-04-10 10:50:00,55.19,55.27,55.09,55.19,106681.0,33.575,33.6237,33.5142,33.575,106681.0
2019-04-10 11:00:00,55.2,55.28,55.15,55.15,57076.0,33.5811,33.6298,33.5507,33.5507,57076.0
2019-04-10 11:10:00,55.15,55.16,55.02,55.14,73061.0,33.5507,33.5568,33.4716,33.5446,73061.0
2019-04-10 11:20:00,55.16,55.24,55.14,55.23,50684.0,33.5568,33.6054,33.5446,33.5994,50684.0
2019-04-10 11:30:00,55.23,55.25,55.14,55.16,71390.0,33.5994,33.6115,33.5446,33.5568,71390.0
2019-04-10 11:40:00,55.16,55.23,55.1,55.22,46558.0,33.5568,33.5994,33.5203,33.5933,46558.0
2019-04-10 11:50:00,55.22,55.23,55.11,55.18,46668.0,33.5933,33.5994,33.5264,33.5689,46668.0
2019-04-10 12:00:00,55.18,55.35,55.17,55.34,203942.0,33.5689,33.6724,33.5629,33.6663,203942.0
2019-04-10 12:10:00,55.34,55.35,55.29,55.3,52839.0,33.6663,33.6724,33.6359,33.6419,52839.0
2019-04-10 12:20:00,55.3,55.33,55.27,55.33,136481.0,33.6419,33.6602,33.6237,33.6602,136481.0
2019-04-10 12:30:00,55.33,55.33,55.26,55.27,58774.0,33.6602,33.6602,33.6176,33.6237,58774.0
2019-04-10 12:40:00,55.27,55.32,55.2,55.32,562220.0,33.6237,33.6541,33.5811,33.6541,562220.0
2019-04-10 12:50:00,55.32,55.4,55.31,55.4,80723.0,33.6541,33.7028,33.648,33.7028,80723.0
2019-04-10 13:00:00,55.4,55.43,55.33,55.35,41029.0,33.7028,33.721,33.6602,33.6724,41029.0
2019-04-10 13:10:00,55.35,55.36,55.32,55.35,34672.0,33.6724,33.6784,33.6541,33.6724,34672.0
2019-04-10 13:20:00,55.35,55.41,55.29,55.4,54176.0,33.6724,33.7089,33.6359,33.7028,54176.0
2019-04-10 13:30:00,55.4,55.44,55.39,55.41,30745.0,33.7028,33.7271,33.6967,33.7089,30745.0
2019-04-10 13:40:00,55.41,55.45,55.38,55.44,52435.0,33.7089,33.7332,33.6906,33.7271,52435.0
2019-04-10 13:50:00,55.44,55.47,55.41,55.45,50781.0,33.7271,33.7454,33.7089,33.7332,50781.0
2019-04-10 14:00:00,55.46,55.47,55.27,55.27,69725.0,33.7393,33.7454,33.6237,33.6237,69725.0
2019-04-10 14:10:00,55.28,55.42,55.25,55.41,81865.0,33.6298,33.7149,33.6115,33.7089,81865.0
2019-04-10 14:20:00,55.41,55.44,55.27,55.36,85866.0,33.7089,33.7271,33.6237,33.6784,85866.0
2019-04-10 14:30:00,55.36,55.4,55.31,55.4,46633.0,33.6784,33.7028,33.648,33.7028,46633.0
2019-04-10 14:40:00,55.4,55.43,55.39,55.42,55027.0,33.7028,33.721,33.6967,33.7149,55027.0
2019-04-10 14:50:00,55.42,55.47,55.4,55.47,68835.0,33.7149,33.7454,33.7028,33.7454,68835.0
2019-04-10 15:00:00,55.47,55.53,55.42,55.51,112027.0,33.7454,33.7819,33.7149,33.7697,112027.0
2019-04-10 15:10:00,55.5,55.53,55.45,55.5,101499.0,33.7636,33.7819,33.7332,33.7636,101499.0
2019-04-10 15:20:00,55.5,55.51,55.44,55.45,51832.0,33.7636,33.7697,33.7271,33.7332,51832.0
2019-04-10 15:30:00,55.45,55.45,55.39,55.4,107805.0,33.7332,33.7332,33.6967,33.7028,107805.0
2019-04-10 15:40:00,55.41,55.43,55.33,55.36,430826.0,33.7089,33.721,33.6602,33.6784,430826.0
2019-04-10 15:50:00,55.36,55.44,55.34,55.44,568257.0,33.6784,33.7271,33.6663,33.7271,568257.0
2019-04-11 09:30:00,55.64,55.84,55.55,55.68,296975.0,33.8488,33.9704,33.794,33.8731,296975.0
2019-04-11 09:40:00,55.68,55.77,55.62,55.75,78355.0,33.8731,33.9279,33.8366,33.9157,78355.0
2019-04-11 09:50:00,55.74,55.76,55.6,55.62,59345.0,33.9096,33.9218,33.8244,33.8366,59345.0
2019-04-11 10:00:00,55.62,55.63,55.56,55.56,68572.0,33.8366,33.8427,33.8001,33.8001,68572.0
2019-04-11 10:10:00,55.55,55.65,55.53,55.61,53164.0,33.794,33.8549,33.7819,33.8305,53164.0
2019-04-11 10:20:00,55.61,55.71,55.57,55.67,76448.0,33.8305,33.8914,33.8062,33.867,76448.0
2019-04-11 10:30:00,55.67,55.71,55.6,55.64,84692.0,33.867,33.8914,33.8244,33.8488,84692.0
2019-04-11 10:40:00,55.65,55.79,55.64,55.78,60872.0,33.8549,33.94,33.8488,33.9339,60872.0
2019-04-11 10:50:00,55.78,55.78,55.63,55.64,53599.0,33.9339,33.9339,33.8427,33.8488,53599.0
2019-04-11 11:00:00,55.64,55.72,55.6,55.72,47553.0,33.8488,33.8974,33.8244,33.8974,47553.0
2019-04-11 11:10:00,55.73,55.79,55.67,55.68,60483.0,33.9035,33.94,33.867,33.8731,60483.0
2019-04-11 11:20:00,55.68,55.7,55.66,55.68,40058.0,33.8731,33.8853,33.8609,33.8731,40058.0
2019-04-11 11:30:00,55.68,55.69,55.61,55.63,1023456.0,33.8731,33.8792,33.8305,33.8427,1023456.0
2019-04-11 11:40:00,55.63,55.63,55.51,55.6,74522.0,33.8427,33.8427,33.7697,33.8244,74522.0
2019-04-11 11:50:00,55.6,55.64,55.58,55.61,71750.0,33.8244,33.8488,33.8123,33.8305,71750.0
2019-04-11 12:00:00,55.62,55.71,55.61,55.68,37536.0,33.8366,33.8914,33.8305,33.8731,37536.0
2019-04-11 12:10:00,55.68,55.68,55.59,55.63,41808.0,33.8731,33.8731,33.8184,33.8427,41808.0
2019-04-11 12:20:00,55.63,55.65,55.62,55.63,24383.0,33.8427,33.8549,33.8366,33.8427,24383.0
2019-04-11 12:30:00,55.64,55.68,55.62,55.66,33831.0,33.8488,33.8731,33.8366,33.8609,33831.0
2019-04-11 12:40:00,55.66,55.69,55.65,55.67,24602.0,33.8609,33.8792,33.8549,33.867,24602.0
2019-04-11 12:50:00,55.67,55.78,55.66,55.77,51130.0,33.867,33.9339,33.8609,33.9279,51130.0
2019-04-11 13:00:00,55.76,55.78,55.74,55.76,24244.0,33.9218,33.9339,33.9096,33.9218,24244.0
2019-04-11 13:10:00,55.76,55.81,55.75,55.79,49124.0,33.9218,33.9522,33.9157,33.94,49124.0
2019-04-11 13:20:00,55.78,55.79,55.74,55.76,38526.0,33.9339,33.94,33.9096,33.9218,38526.0
2019-04-11 13:30:00,55.76,55.77,55.71,55.74,31722.0,33.9218,33.9279,33.8914,33.9096,31722.0
2019-04-11 13:40:00,55.74,55.78,55.71,55.77,27111.0,33.9096,33.9339,33.8914,33.9279,27111.0
2019-04-11 13:50:00,55.77,55.8,55.75,55.76,58040.0,33.9279,33.9461,33.9157,33.9218,58040.0
2019-04-11 14:00:00,55.77,55.78,55.71,55.72,46318.0,33.9279,33.9339,33.8914,33.8974,46318.0
2019-04-11 14:10:00,55.71,55.75,55.65,55.67,51553.0,33.8914,33.9157,33.8549,33.867,51553.0
2019-04-11 14:20:00,55.68,55.69,55.6,55.61,42976.0,33.8731,33.8792,33.8244,33.8305,42976.0
2019-04-11 14:30:00,55.61,55.67,55.6,55.66,28713.0,33.8305,33.867,33.8244,33.8609,28713.0
2019-04-11 14:40:00,55.66,55.7,55.63,55.7,38258.0,33.8609,33.8853,33.8427,33.8853,38258.0
2019-04-11 14:50:00,55.69,55.71,55.64,55.66,44110.0,33.8792,33.8914,33.8488,33.8609,44110.0
2019-04-11 15:00:00,55.66,55.73,55.65,55.73,47488.0,33.8609,33.9035,33.8549,33.9035,47488.0
2019-04-11 15:10:00,55.73,55.74,55.67,55.7,77943.0,33.9035,33.9096,33.867,33.8853,77943.0
2019-04-11 15:20:00,55.71,55.77,55.7,55.77,46335.0,33.8914,33.9279,33.8853,33.9279,46335.0
2019-04-11 15:30:00,55.77,55.88,55.76,55.85,127000.0,33.9279,33.9948,33.9218,33.9765,127000.0
2019-04-11 15:40:00,55.85,55.9,55.81,55.89,159739.0,33.9765,34.0069,33.9522,34.0009,159739.0
2019-04-11 15:50:00,55.89,56.04,55.88,55.97,611061.0,34.0009,34.0921,33.9948,34.0495,611061.0
2019-04-12 09:30:00,56.04,56.06,55.73,55.91,198422.0,34.0921,34.1043,33.9035,34.013,198422.0
2019-04-12 09:40:00,55.92,56.06,55.89,55.89,87668.0,34.0191,34.1043,34.0009,34.0009,87668.0
2019-04-12 09:50:00,55.91,56.1,55.9,56.07,47597.0,34.013,34.1286,34.0069,34.1104,47597.0
2019-04-12 10:00:00,56.07,56.16,56.03,56.14,78095.0,34.1104,34.1651,34.086,34.153,78095.0
2019-04-12 10:10:00,56.14,56.27,56.14,56.25,98126.0,34.153,34.232,34.153,34.2199,98126.0
2019-04-12 10:20:00,56.25,56.37,56.21,56.32,105846.0,34.2199,34.2929,34.1955,34.2625,105846.0
2019-04-12 10:30:00,56.32,56.34,56.25,56.26,56268.0,34.2625,34.2746,34.2199,34.226,56268.0
2019-04-12 10:40:00,56.26,56.42,56.24,56.36,62431.0,34.226,34.3233,34.2138,34.2868,62431.0
2019-04-12 10:50:00,56.36,56.36,56.23,56.28,77795.0,34.2868,34.2868,34.2077,34.2381,77795.0
2019-04-12 11:00:00,56.27,56.31,56.24,56.27,40043.0,34.232,34.2564,34.2138,34.232,40043.0
2019-04-12 11:10:00,56.26,56.33,56.24,56.29,66130.0,34.226,34.2685,34.2138,34.2442,66130.0
2019-04-12 11:20:00,56.28,56.28,56.22,56.23,63391.0,34.2381,34.2381,34.2016,34.2077,63391.0
2019-04-12 11:30:00,56.23,56.29,56.19,56.25,58246.0,34.2077,34.2442,34.1834,34.2199,58246.0
2019-04-12 11:40:00,56.25,56.28,56.23,56.25,42684.0,34.2199,34.2381,34.2077,34.2199,42684.0
2019-04-12 11:50:00,56.26,56.26,56.22,56.23,52664.0,34.226,34.226,34.2016,34.2077,52664.0
2019-04-12 12:00:00,56.23,56.3,56.2,56.3,52125.0,34.2077,34.2503,34.1895,34.2503,52125.0
2019-04-12 12:10:00,56.31,56.35,56.25,56.28,49899.0,34.2564,34.2807,34.2199,34.2381,49899.0
2019-04-12 12:20:00,56.29,56.32,56.27,56.28,34790.0,34.2442,34.2625,34.232,34.2381,34790.0
2019-04-12 12:30:00,56.27,56.29,56.24,56.27,34763.0,34.232,34.2442,34.2138,34.232,34763.0
2019-04-12 12:40:00,56.27,56.33,56.27,56.32,42031.0,34.232,34.2685,34.232,34.2625,42031.0
2019-04-12 12:50:00,56.32,56.4,56.31,56.4,103279.0,34.2625,34.3111,34.2564,34.3111,103279.0
2019-04-12 13:00:00,56.4,56.42,56.35,56.38,36661.0,34.3111,34.3233,34.2807,34.299,36661.0
2019-04-12 13:10:00,56.38,56.39,56.32,56.33,49615.0,34.299,34.305,34.2625,34.2685,49615.0
2019-04-12 13:20:00,56.33,56.39,56.32,56.39,82714.0,34.2685,34.305,34.2625,34.305,82714.0
2019-04-12 13:30:00,56.38,56.4,56.33,56.35,75189.0,34.299,34.3111,34.2685,34.2807,75189.0
2019-04-12 13:40:00,56.35,56.39,56.34,56.36,66441.0,34.2807,34.305,34.2746,34.2868,66441.0
2019-04-12 13:50:00,56.36,56.43,56.34,56.41,43857.0,34.2868,34.3294,34.2746,34.3172,43857.0
2019-04-12 14:00:00,56.42,56.45,56.35,56.35,79489.0,34.3233,34.3415,34.2807,34.2807,79489.0
2019-04-12 14:10:00,56.36,56.47,56.36,56.41,62563.0,34.2868,34.3537,34.2868,34.3172,62563.0
2019-04-12 14:20:00,56.42,56.46,56.37,56.39,62981.0,34.3233,34.3476,34.2929,34.305,62981.0
2019-04-12 14:30:00,56.38,56.4,56.35,56.38,52253.0,34.299,34.3111,34.2807,34.299,52253.0
2019-04-12 14:40:00,56.38,56.39,56.35,56.36,70202.0,34.299,34.305,34.2807,34.2868,70202.0
2019-04-12 14:50:00,56.36,56.39,56.35,56.35,43655.0,34.2868,34.305,34.2807,34.2807,43655.0
2019-04-12 15:00:00,56.36,56.41,56.35,56.4,66239.0,34.2868,34.3172,34.2807,34.3111,66239.0
2019-04-12 15:10:00,56.4,56.41,56.36,56.38,77716.0,34.3111,34.3172,34.2868,34.299,77716.0
2019-04-12 15:20:00,56.37,56.38,56.32,56.33,78470.0,34.2929,34.299,34.2625,34.2685,78470.0
2019-04-12 15:30:00,56.33,56.41,56.29,56.41,364927.0,34.2685,34.3172,34.2442,34.3172,364927.0
2019-04-12 15:40:00,56.4,56.56,56.4,56.44,299060.0,34.3111,34.4085,34.3111,34.3355,299060.0
2019-04-12 15:50:00,56.44,56.6,56.37,56.58,500612.0,34.3355,34.4328,34.2929,34.4206,500612.0
2019-04-15 09:30:00,56.68,57.11,56.53,56.6,284327.0,34.4815,34.7431,34.3902,34.4328,284327.0
2019-04-15 09:40:00,56.58,56.7,56.51,56.55,74856.0,34.4206,34.4936,34.378,34.4024,74856.0
2019-04-15 09:50:00,56.55,56.66,56.54,56.62,98917.0,34.4024,34.4693,34.3963,34.445,98917.0
2019-04-15 10:00:00,56.62,56.73,56.56,56.6,117118.0,34.445,34.5119,34.4085,34.4328,117118.0
2019-04-15 10:10:00,56.61,56.64,56.52,56.58,61401.0,34.4389,34.4571,34.3841,34.4206,61401.0
2019-04-15 10:20:00,56.58,56.61,56.53,56.55,60830.0,34.4206,34.4389,34.3902,34.4024,60830.0
2019-04-15 10:30:00,56.56,56.72,56.54,56.7,67699.0,34.4085,34.5058,34.3963,34.4936,67699.0
2019-04-15 10:40:00,56.71,56.72,56.64,56.65,40258.0,34.4997,34.5058,34.4571,34.4632,40258.0
2019-04-15 10:50:00,56.65,56.68,56.59,56.64,78841.0,34.4632,34.4815,34.4267,34.4571,78841.0
2019-04-15 11:00:00,56.65,56.67,56.62,56.66,61439.0,34.4632,34.4754,34.445,34.4693,61439.0
2019-04-15 11:10:00,56.66,56.67,56.61,56.66,72551.0,34.4693,34.4754,34.4389,34.4693,72551.0
2019-04-15 11:20:00,56.66,56.71,56.63,56.71,123372.0,34.4693,34.4997,34.451,34.4997,123372.0
2019-04-15 11:30:00,56.7,56.71,56.63,56.67,50563.0,34.4936,34.4997,34.451,34.4754,50563.0
2019-04-15 11:40:00,56.66,56.76,56.66,56.74,47510.0,34.4693,34.5301,34.4693,34.518,47510.0
2019-04-15 11:50:00,56.74,56.81,56.74,56.8,67272.0,34.518,34.5606,34.518,34.5545,67272.0
2019-04-15 12:00:00,56.8,56.88,56.8,56.86,58682.0,34.5545,34.6031,34.5545,34.591,58682.0
2019-04-15 12:10:00,56.86,56.89,56.81,56.89,67160.0,34.591,34.6092,34.5606,34.6092,67160.0
2019-04-15 12:20:00,56.89,56.9,56.77,56.79,53013.0,34.6092,34.6153,34.5362,34.5484,53013.0
2019-04-15 12:30:00,56.79,56.82,56.76,56.76,77220.0,34.5484,34.5666,34.5301,34.5301,77220.0
2019-04-15 12:40:00,56.76,56.8,56.73,56.76,64337.0,34.5301,34.5545,34.5119,34.5301,64337.0
2019-04-15 12:50:00,56.76,56.79,56.73,56.78,55348.0,34.5301,34.5484,34.5119,34.5423,55348.0
2019-04-15 13:00:00,56.78,56.8,56.75,56.75,34586.0,34.5423,34.5545,34.524,34.524,34586.0
2019-04-15 13:10:00,56.76,56.78,56.74,56.77,32969.0,34.5301,34.5423,34.518,34.5362,32969.0
2019-04-15 13:20:00,56.76,56.77,56.73,56.75,92947.0,34.5301,34.5362,34.5119,34.524,92947.0
2019-04-15 13:30:00,56.75,56.78,56.71,56.73,49340.0,34.524,34.5423,34.4997,34.5119,49340.0
2019-04-15 13:40:00,56.73,56.79,56.71,56.79,28354.0,34.5119,34.5484,34.4997,34.5484,28354.0
2019-04-15 13:50:00,56.78,56.82,56.76,56.8,28768.0,34.5423,34.5666,34.5301,34.5545,28768.0
2019-04-15 14:00:00,56.8,56.82,56.74,56.76,49046.0,34.5545,34.5666,34.518,34.5301,49046.0
2019-04-15 14:10:00,56.76,56.83,56.75,56.83,51058.0,34.5301,34.5727,34.524,34.5727,51058.0
2019-04-15 14:20:00,56.83,56.85,56.8,56.83,35020.0,34.5727,34.5849,34.5545,34.5727,35020.0
2019-04-15 14:30:00,56.82,56.84,56.79,56.82,59200.0,34.5666,34.5788,34.5484,34.5666,59200.0
2019-04-15 14:40:00,56.82,56.89,56.8,56.87,45411.0,34.5666,34.6092,34.5545,34.5971,45411.0
2019-04-15 14:50:00,56.88,56.99,56.84,56.98,64680.0,34.6031,34.6701,34.5788,34.664,64680.0
2019-04-15 15:00:00,56.97,57.04,56.96,57.01,115623.0,34.6579,34.7005,34.6518,34.6822,115623.0
2019-04-15 15:10:00,57.01,57.02,56.93,56.94,74452.0,34.6822,34.6883,34.6336,34.6396,74452.0
2019-04-15 15:20:00,56.93,56.94,56.88,56.91,70599.0,34.6336,34.6396,34.6031,34.6214,70599.0
2019-04-15 15:30:00,56.9,56.91,56.84,56.87,123330.0,34.6153,34.6214,34.5788,34.5971,123330.0
2019-04-15 15:40:00,56.86,57.0,56.86,56.95,138663.0,34.591,34.6761,34.591,34.6457,138663.0
2019-04-15 15:50:00,56.95,56.97,56.9,56.95,417940.0,34.6457,34.6579,34.6153,34.6457,417940.0
2019-04-16 09:30:00,56.7,56.75,56.16,56.68,342460.0,34.4936,34.524,34.1651,34.4815,342460.0
2019-04-16 09:40:00,56.68,56.81,56.65,56.71,81519.0,34.4815,34.5606,34.4632,34.4997,81519.0
2019-04-16 09:50:00,56.7,56.75,56.65,56.68,54417.0,34.4936,34.524,34.4632,34.4815,54417.0
2019-04-16 10:00:00,56.69,56.72,56.64,56.71,48064.0,34.4875,34.5058,34.4571,34.4997,48064.0
2019-04-16 10:10:00,56.68,56.69,56.49,56.5,112636.0,34.4815,34.4875,34.3659,34.372,112636.0
2019-04-16 10:20:00,56.5,56.51,56.4,56.45,65089.0,34.372,34.378,34.3111,34.3415,65089.0
2019-04-16 10:30:00,56.45,56.45,56.27,56.28,82429.0,34.3415,34.3415,34.232,34.2381,82429.0
2019-04-16 10:40:00,56.28,56.33,56.26,56.31,47020.0,34.2381,34.2685,34.226,34.2564,47020.0
2019-04-16 10:50:00,56.3,56.32,56.21,56.23,67060.0,34.2503,34.2625,34.1955,34.2077,67060.0
2019-04-16 11:00:00,56.23,56.39,56.14,56.34,155374.0,34.2077,34.305,34.153,34.2746,155374.0
2019-04-16 11:10:00,56.35,56.44,56.32,56.38,83493.0,34.2807,34.3355,34.2625,34.299,83493.0
2019-04-16 11:20:00,56.37,56.41,56.36,56.4,48165.0,34.2929,34.3172,34.2868,34.3111,48165.0
2019-04-16 11:30:00,56.39,56.4,56.25,56.27,77078.0,34.305,34.3111,34.2199,34.232,77078.0
2019-04-16 11:40:00,56.26,56.3,56.21,56.28,70166.0,34.226,34.2503,34.1955,34.2381,70166.0
2019-04-16 11:50:00,56.27,56.39,56.26,56.38,107121.0,34.232,34.305,34.226,34.299,107121.0
2019-04-16 12:00:00,56.38,56.46,56.37,56.37,94245.0,34.299,34.3476,34.2929,34.2929,94245.0
2019-04-16 12:10:00,56.37,56.44,56.37,56.39,66204.0,34.2929,34.3355,34.2929,34.305,66204.0
2019-04-16 12:20:00,56.39,56.41,56.33,56.35,118777.0,34.305,34.3172,34.2685,34.2807,118777.0
2019-04-16 12:30:00,56.34,56.35,56.26,56.3,71595.0,34.2746,34.2807,34.226,34.2503,71595.0
2019-04-16 12:40:00,56.3,56.33,56.16,56.17,67065.0,34.2503,34.2685,34.1651,34.1712,67065.0
2019-04-16 12:50:00,56.16,56.26,56.14,56.23,72538.0,34.1651,34.226,34.153,34.2077,72538.0
2019-04-16 13:00:00,56.24,56.28,56.23,56.28,52764.0,34.2138,34.2381,34.2077,34.2381,52764.0
2019-04-16 13:10:00,56.27,56.29,56.22,56.25,120160.0,34.232,34.2442,34.2016,34.2199,120160.0
2019-04-16 13:20:00,56.25,56.28,56.23,56.25,50417.0,34.2199,34.2381,34.2077,34.2199,50417.0
2019-04-16 13:30:00,56.24,56.24,56.06,56.11,191009.0,34.2138,34.2138,34.1043,34.1347,191009.0
2019-04-16 13:40:00,56.1,56.11,56.02,56.04,84928.0,34.1286,34.1347,34.08,34.0921,84928.0
2019-04-16 13:50:00,56.05,56.12,56.01,56.1,59522.0,34.0982,34.1408,34.0739,34.1286,59522.0
2019-04-16 14:00:00,56.1,56.15,56.06,56.13,61945.0,34.1286,34.159,34.1043,34.1469,61945.0
2019-04-16 14:10:00,56.13,56.14,56.08,56.1,70552.0,34.1469,34.153,34.1165,34.1286,70552.0
2019-04-16 14:20:00,56.1,56.11,56.07,56.1,55200.0,34.1286,34.1347,34.1104,34.1286,55200.0
2019-04-16 14:30:00,56.1,56.22,56.09,56.2,57861.0,34.1286,34.2016,34.1225,34.1895,57861.0
2019-04-16 14:40:00,56.2,56.22,56.17,56.2,54922.0,34.1895,34.2016,34.1712,34.1895,54922.0
2019-04-16 14:50:00,56.2,56.26,56.14,56.15,89309.0,34.1895,34.226,34.153,34.159,89309.0
2019-04-16 15:00:00,56.15,56.22,56.14,56.22,59646.0,34.159,34.2016,34.153,34.2016,59646.0
2019-04-16 15:10:00,56.22,56.27,56.22,56.25,73300.0,34.2016,34.232,34.2016,34.2199,73300.0
2019-04-16 15:20:00,56.25,56.3,56.24,56.3,64245.0,34.2199,34.2503,34.2138,34.2503,64245.0
2019-04-16 15:30:00,56.3,56.37,56.26,56.33,113053.0,34.2503,34.2929,34.226,34.2685,113053.0
2019-04-16 15:40:00,56.33,56.34,56.28,56.3,113218.0,34.2685,34.2746,34.2381,34.2503,113218.0
2019-04-16 15:50:00,56.31,56.43,56.25,56.43,519050.0,34.2564,34.3294,34.2199,34.3294,519050.0
2019-04-17 09:30:00,56.75,56.76,56.07,56.23,343334.0,34.524,34.5301,34.1104,34.2077,343334.0
2019-04-17 09:40:00,56.23,56.5,56.21,56.43,97903.0,34.2077,34.372,34.1955,34.3294,97903.0
2019-04-17 09:50:00,56.44,56.54,56.34,56.53,67298.0,34.3355,34.3963,34.2746,34.3902,67298.0
2019-04-17 10:00:00,56.51,56.53,56.4,56.41,93819.0,34.378,34.3902,34.3111,34.3172,93819.0
2019-04-17 10:10:00,56.42,56.45,56.37,56.45,63260.0,34.3233,34.3415,34.2929,34.3415,63260.0
2019-04-17 10:20:00,56.45,56.46,56.39,56.43,37150.0,34.3415,34.3476,34.305,34.3294,37150.0
2019-04-17 10:30:00,56.44,56.55,56.41,56.55,71062.0,34.3355,34.4024,34.3172,34.4024,71062.0
2019-04-17 10:40:00,56.56,56.59,56.49,56.55,64346.0,34.4085,34.4267,34.3659,34.4024,64346.0
2019-04-17 10:50:00,56.55,56.59,56.4,56.41,59097.0,34.4024,34.4267,34.3111,34.3172,59097.0
2019-04-17 11:00:00,56.41,56.49,56.35,56.47,73962.0,34.3172,34.3659,34.2807,34.3537,73962.0
2019-04-17 11:10:00,56.46,56.48,56.38,56.39,66803.0,34.3476,34.3598,34.299,34.305,66803.0
2019-04-17 11:20:00,56.39,56.4,56.22,56.23,68082.0,34.305,34.3111,34.2016,34.2077,68082.0
2019-04-17 11:30:00,56.23,56.25,56.14,56.21,97892.0,34.2077,34.2199,34.153,34.1955,97892.0
2019-04-17 11:40:00,56.21,56.3,56.13,56.13,108509.0,34.1955,34.2503,34.1469,34.1469,108509.0
2019-04-17 11:50:00,56.14,56.24,56.12,56.22,73023.0,34.153,34.2138,34.1408,34.2016,73023.0
2019-04-17 12:00:00,56.22,56.33,56.21,56.31,55735.0,34.2016,34.2685,34.1955,34.2564,55735.0
2019-04-17 12:10:00,56.32,56.38,56.28,56.3,70695.0,34.2625,34.299,34.2381,34.2503,70695.0
2019-04-17 12:20:00,56.3,56.31,56.26,56.27,57650.0,34.2503,34.2564,34.226,34.232,57650.0
2019-04-17 12:30:00,56.28,56.34,56.22,56.34,63936.0,34.2381,34.2746,34.2016,34.2746,63936.0
2019-04-17 12:40:00,56.34,56.4,56.31,56.38,35095.0,34.2746,34.3111,34.2564,34.299,35095.0
2019-04-17 12:50:00,56.38,56.45,56.34,56.44,39590.0,34.299,34.3415,34.2746,34.3355,39590.0
2019-04-17 13:00:00,56.45,56.52,56.42,56.51,43347.0,34.3415,34.3841,34.3233,34.378,43347.0
2019-04-17 13:10:00,56.51,56.53,56.46,56.5,43989.0,34.378,34.3902,34.3476,34.372,43989.0
2019-04-17 13:20:00,56.5,56.55,56.45,56.48,46346.0,34.372,34.4024,34.3415,34.3598,46346.0
2019-04-17 13:30:00,56.47,56.56,56.47,56.55,46404.0,34.3537,34.4085,34.3537,34.4024,46404.0
2019-04-17 13:40:00,56.55,56.61,56.5,56.51,45235.0,34.4024,34.4389,34.372,34.378,45235.0
2019-04-17 13:50:00,56.5,56.55,56.46,56.53,37160.0,34.372,34.4024,34.3476,34.3902,37160.0
2019-04-17 14:00:00,56.53,56.56,56.5,56.53,42755.0,34.3902,34.4085,34.372,34.3902,42755.0
2019-04-17 14:10:00,56.53,56.56,56.47,56.48,86195.0,34.3902,34.4085,34.3537,34.3598,86195.0
2019-04-17 14:20:00,56.48,56.52,56.33,56.34,241553.0,34.3598,34.3841,34.2685,34.2746,241553.0
2019-04-17 14:30:00,56.34,56.46,56.34,56.43,79737.0,34.2746,34.3476,34.2746,34.3294,79737.0
2019-04-17 14:40:00,56.43,56.43,56.37,56.39,52193.0,34.3294,34.3294,34.2929,34.305,52193.0
2019-04-17 14:50:00,56.4,56.5,56.4,56.48,49672.0,34.3111,34.372,34.3111,34.3598,49672.0
2019-04-17 15:00:00,56.49,56.56,56.33,56.4,264663.0,34.3659,34.4085,34.2685,34.3111,264663.0
2019-04-17 15:10:00,56.4,56.4,56.26,56.27,135925.0,34.3111,34.3111,34.226,34.232,135925.0
2019-04-17 15:20:00,56.27,56.36,56.24,56.33,83149.0,34.232,34.2868,34.2138,34.2685,83149.0
2019-04-17 15:30:00,56.33,56.35,56.27,56.33,120049.0,34.2685,34.2807,34.232,34.2685,120049.0
2019-04-17 15:40:00,56.33,56.36,56.22,56.23,128716.0,34.2685,34.2868,34.2016,34.2077,128716.0
2019-04-17 15:50:00,56.22,56.26,56.12,56.18,563590.0,34.2016,34.226,34.1408,34.1773,563590.0
2019-04-18 09:30:00,56.16,56.31,55.6,55.62,668696.0,34.1651,34.2564,33.8244,33.8366,668696.0
2019-04-18 09:40:00,55.63,55.68,55.27,55.35,164726.0,33.8427,33.8731,33.6237,33.6724,164726.0
2019-04-18 09:50:00,55.36,55.52,55.21,55.34,180261.0,33.6784,33.7758,33.5872,33.6663,180261.0
2019-04-18 10:00:00,55.36,55.45,55.11,55.13,303885.0,33.6784,33.7332,33.5264,33.5385,303885.0
2019-04-18 10:10:00,55.13,55.21,53.28,53.39,1831309.0,33.5385,33.5872,32.4131,32.48,1831309.0
2019-04-18 10:20:00,53.35,54.54,53.34,54.31,1953428.0,32.4556,33.1796,32.4496,33.0397,1953428.0
2019-04-18 10:30:00,54.33,54.65,54.1,54.32,577866.0,33.0518,33.2465,32.9119,33.0458,577866.0
2019-04-18 10:40:00,54.32,54.64,54.21,54.64,341021.0,33.0458,33.2404,32.9788,33.2404,341021.0
2019-04-18 10:50:00,54.62,54.84,54.54,54.59,447758.0,33.2283,33.3621,33.1796,33.21,447758.0
2019-04-18 11:00:00,54.59,54.8,54.51,54.76,234952.0,33.21,33.3378,33.1613,33.3134,234952.0
2019-04-18 11:10:00,54.76,54.9,54.72,54.81,234714.0,33.3134,33.3986,33.2891,33.3438,234714.0
2019-04-18 11:20:00,54.81,54.88,54.58,54.65,167244.0,33.3438,33.3864,33.2039,33.2465,167244.0
2019-04-18 11:30:00,54.66,54.95,54.66,54.9,309055.0,33.2526,33.429,33.2526,33.3986,309055.0
2019-04-18 11:40:00,54.91,54.92,54.81,54.9,140671.0,33.4047,33.4108,33.3438,33.3986,140671.0
2019-04-18 11:50:00,54.9,54.91,54.81,54.9,110707.0,33.3986,33.4047,33.3438,33.3986,110707.0
2019-04-18 12:00:00,54.9,55.0,54.87,55.0,214422.0,33.3986,33.4594,33.3803,33.4594,214422.0
2019-04-18 12:10:00,54.99,55.0,54.68,54.69,202201.0,33.4533,33.4594,33.2648,33.2708,202201.0
2019-04-18 12:20:00,54.7,54.73,54.61,54.69,170401.0,33.2769,33.2952,33.2222,33.2708,170401.0
2019-04-18 12:30:00,54.69,54.76,54.65,54.73,116350.0,33.2708,33.3134,33.2465,33.2952,116350.0
2019-04-18 12:40:00,54.73,54.76,54.7,54.75,122205.0,33.2952,33.3134,33.2769,33.3073,122205.0
2019-04-18 12:50:00,54.75,54.78,54.71,54.74,113811.0,33.3073,33.3256,33.283,33.3013,113811.0
2019-04-18 13:00:00,54.74,54.79,54.71,54.73,103039.0,33.3013,33.3317,33.283,33.2952,103039.0
2019-04-18 13:10:00,54.74,54.82,54.73,54.77,133806.0,33.3013,33.3499,33.2952,33.3195,133806.0
2019-04-18 13:20:00,54.77,54.87,54.76,54.79,155963.0,33.3195,33.3803,33.3134,33.3317,155963.0
2019-04-18 13:30:00,54.79,54.84,54.73,54.73,85341.0,33.3317,33.3621,33.2952,33.2952,85341.0
2019-04-18 13:40:00,54.73,54.77,54.65,54.71,106948.0,33.2952,33.3195,33.2465,33.283,106948.0
2019-04-18 13:50:00,54.71,54.82,54.67,54.82,112317.0,33.283,33.3499,33.2587,33.3499,112317.0
2019-04-18 14:00:00,54.8,54.82,54.7,54.73,93195.0,33.3378,33.3499,33.2769,33.2952,93195.0
2019-04-18 14:10:00,54.73,54.76,54.7,54.71,74024.0,33.2952,33.3134,33.2769,33.283,74024.0
2019-04-18 14:20:00,54.7,54.75,54.63,54.71,141252.0,33.2769,33.3073,33.2343,33.283,141252.0
2019-04-18 14:30:00,54.71,54.73,54.63,54.66,107998.0,33.283,33.2952,33.2343,33.2526,107998.0
2019-04-18 14:40:00,54.66,54.78,54.66,54.75,87218.0,33.2526,33.3256,33.2526,33.3073,87218.0
2019-04-18 14:50:00,54.75,54.75,54.59,54.6,195049.0,33.3073,33.3073,33.21,33.2161,195049.0
2019-04-18 15:00:00,54.6,54.61,54.52,54.59,167654.0,33.2161,33.2222,33.1674,33.21,167654.0
2019-04-18 15:10:00,54.6,54.61,54.55,54.6,125386.0,33.2161,33.2222,33.1857,33.2161,125386.0
2019-04-18 15:20:00,54.6,54.61,54.46,54.53,248547.0,33.2161,33.2222,33.1309,33.1735,248547.0
2019-04-18 15:30:00,54.52,54.56,54.39,54.45,265831.0,33.1674,33.1918,33.0883,33.1248,265831.0
2019-04-18 15:40:00,54.45,54.48,54.28,54.39,594695.0,33.1248,33.1431,33.0214,33.0883,594695.0
2019-04-18 15:50:00,54.39,54.48,54.23,54.37,1733040.0,33.0883,33.1431,32.991,33.0762,1733040.0
2019-04-22 09:30:00,54.03,54.19,53.71,54.19,487051.0,32.8693,32.9667,32.6747,32.9667,487051.0
2019-04-22 09:40:00,54.2,54.84,54.17,54.83,317659.0,32.9727,33.3621,32.9545,33.356,317659.0
2019-04-22 09:50:00,54.83,54.96,54.74,54.77,170235.0,33.356,33.4351,33.3013,33.3195,170235.0
2019-04-22 10:00:00,54.78,54.85,54.66,54.77,339950.0,33.3256,33.3682,33.2526,33.3195,339950.0
2019-04-22 10:10:00,54.77,54.8,54.57,54.61,124290.0,33.3195,33.3378,33.1978,33.2222,124290.0
2019-04-22 10:20:00,54.6,54.62,54.44,54.48,121037.0,33.2161,33.2283,33.1188,33.1431,121037.0
2019-04-22 10:30:00,54.47,54.57,54.44,54.45,128209.0,33.137,33.1978,33.1188,33.1248,128209.0
2019-04-22 10:40:00,54.46,54.61,54.38,54.6,121066.0,33.1309,33.2222,33.0823,33.2161,121066.0
2019-04-22 10:50:00,54.59,54.62,54.54,54.58,71255.0,33.21,33.2283,33.1796,33.2039,71255.0
2019-04-22 11:00:00,54.57,54.58,54.49,54.49,83837.0,33.1978,33.2039,33.1492,33.1492,83837.0
2019-04-22 11:10:00,54.5,54.79,54.49,54.79,170652.0,33.1553,33.3317,33.1492,33.3317,170652.0
2019-04-22 11:20:00,54.8,54.81,54.55,54.57,79459.0,33.3378,33.3438,33.1857,33.1978,79459.0
2019-04-22 11:30:00,54.57,54.59,54.53,54.55,80442.0,33.1978,33.21,33.1735,33.1857,80442.0
2019-04-22 11:40:00,54.56,54.64,54.54,54.62,140767.0,33.1918,33.2404,33.1796,33.2283,140767.0
2019-04-22 11:50:00,54.62,54.63,54.51,54.53,73587.0,33.2283,33.2343,33.1613,33.1735,73587.0
2019-04-22 12:00:00,54.53,54.59,54.52,54.53,72905.0,33.1735,33.21,33.1674,33.1735,72905.0
2019-04-22 12:10:00,54.54,54.68,54.53,54.65,87040.0,33.1796,33.2648,33.1735,33.2465,87040.0
2019-04-22 12:20:00,54.65,54.65,54.51,54.54,137578.0,33.2465,33.2465,33.1613,33.1796,137578.0
2019-04-22 12:30:00,54.53,54.54,54.41,54.42,109680.0,33.1735,33.1796,33.1005,33.1066,109680.0
2019-04-22 12:40:00,54.41,54.42,54.33,54.34,103225.0,33.1005,33.1066,33.0518,33.0579,103225.0
2019-04-22 12:50:00,54.34,54.44,54.29,54.3,116371.0,33.0579,33.1188,33.0275,33.0336,116371.0
2019-04-22 13:00:00,54.3,54.39,54.3,54.38,96189.0,33.0336,33.0883,33.0336,33.0823,96189.0
2019-04-22 13:10:00,54.38,54.58,54.36,54.54,113836.0,33.0823,33.2039,33.0701,33.1796,113836.0
2019-04-22 13:20:00,54.54,54.58,54.51,54.57,61482.0,33.1796,33.2039,33.1613,33.1978,61482.0
2019-04-22 13:30:00,54.58,54.69,54.57,54.63,75147.0,33.2039,33.2708,33.1978,33.2343,75147.0
2019-04-22 13:40:00,54.63,54.66,54.52,54.54,77153.0,33.2343,33.2526,33.1674,33.1796,77153.0
2019-04-22 13:50:00,54.54,54.66,54.53,54.6,123776.0,33.1796,33.2526,33.1735,33.2161,123776.0
2019-04-22 14:00:00,54.59,54.6,54.53,54.56,91263.0,33.21,33.2161,33.1735,33.1918,91263.0
2019-04-22 14:10:00,54.56,54.57,54.45,54.5,86889.0,33.1918,33.1978,33.1248,33.1553,86889.0
2019-04-22 14:20:00,54.5,54.54,54.37,54.38,151574.0,33.1553,33.1796,33.0762,33.0823,151574.0
2019-04-22 14:30:00,54.38,54.48,54.35,54.47,105500.0,33.0823,33.1431,33.064,33.137,105500.0
2019-04-22 14:40:00,54.48,54.62,54.46,54.55,218289.0,33.1431,33.2283,33.1309,33.1857,218289.0
2019-04-22 14:50:00,54.55,54.61,54.54,54.59,95967.0,33.1857,33.2222,33.1796,33.21,95967.0
2019-04-22 15:00:00,54.58,54.58,54.52,54.55,111273.0,33.2039,33.2039,33.1674,33.1857,111273.0
2019-04-22 15:10:00,54.56,54.72,54.56,54.7,270578.0,33.1918,33.2891,33.1918,33.2769,270578.0
2019-04-22 15:20:00,54.7,54.82,54.66,54.73,169143.0,33.2769,33.3499,33.2526,33.2952,169143.0
2019-04-22 15:30:00,54.74,54.78,54.7,54.76,169305.0,33.3013,33.3256,33.2769,33.3134,169305.0
2019-04-22 15:40:00,54.76,54.77,54.7,54.71,234494.0,33.3134,33.3195,33.2769,33.283,234494.0
2019-04-22 15:50:00,54.71,54.72,54.58,54.61,705426.0,33.283,33.2891,33.2039,33.2222,705426.0
2019-04-23 09:30:00,54.7,54.7,54.13,54.41,315167.0,33.2769,33.2769,32.9302,33.1005,315167.0
2019-04-23 09:40:00,54.41,54.63,54.36,54.54,118268.0,33.1005,33.2343,33.0701,33.1796,118268.0
2019-04-23 09:50:00,54.53,54.57,54.42,54.53,139952.0,33.1735,33.1978,33.1066,33.1735,139952.0
2019-04-23 10:00:00,54.53,54.61,54.46,54.48,220372.0,33.1735,33.2222,33.1309,33.1431,220372.0
2019-04-23 10:10:00,54.48,54.56,54.37,54.39,95313.0,33.1431,33.1918,33.0762,33.0883,95313.0
2019-04-23 10:20:00,54.39,54.41,54.29,54.37,129292.0,33.0883,33.1005,33.0275,33.0762,129292.0
2019-04-23 10:30:00,54.37,54.38,53.9,54.01,937321.0,33.0762,33.0823,32.7902,32.8572,937321.0
2019-04-23 10:40:00,54.02,54.35,54.01,54.31,202061.0,32.8632,33.064,32.8572,33.0397,202061.0
2019-04-23 10:50:00,54.32,54.6,54.26,54.58,171743.0,33.0458,33.2161,33.0093,33.2039,171743.0
2019-04-23 11:00:00,54.59,54.68,54.48,54.5,170557.0,33.21,33.2648,33.1431,33.1553,170557.0
2019-04-23 11:10:00,54.5,54.8,54.49,54.73,313775.0,33.1553,33.3378,33.1492,33.2952,313775.0
2019-04-23 11:20:00,54.72,54.83,54.64,54.83,398009.0,33.2891,33.356,33.2404,33.356,398009.0
2019-04-23 11:30:00,54.82,54.86,54.69,54.71,250495.0,33.3499,33.3743,33.2708,33.283,250495.0
2019-04-23 11:40:00,54.73,54.84,54.65,54.78,102549.0,33.2952,33.3621,33.2465,33.3256,102549.0
2019-04-23 11:50:00,54.78,54.83,54.72,54.81,110039.0,33.3256,33.356,33.2891,33.3438,110039.0
2019-04-23 12:00:00,54.8,54.98,54.8,54.94,72238.0,33.3378,33.4473,33.3378,33.4229,72238.0
2019-04-23 12:10:00,54.94,54.99,54.85,54.98,108383.0,33.4229,33.4533,33.3682,33.4473,108383.0
2019-04-23 12:20:00,54.98,54.98,54.87,54.88,75721.0,33.4473,33.4473,33.3803,33.3864,75721.0
2019-04-23 12:30:00,54.88,54.95,54.85,54.89,87537.0,33.3864,33.429,33.3682,33.3925,87537.0
2019-04-23 12:40:00,54.89,54.9,54.86,54.88,38910.0,33.3925,33.3986,33.3743,33.3864,38910.0
2019-04-23 12:50:00,54.88,54.88,54.75,54.78,132234.0,33.3864,33.3864,33.3073,33.3256,132234.0
2019-04-23 13:00:00,54.78,54.82,54.75,54.77,99430.0,33.3256,33.3499,33.3073,33.3195,99430.0
2019-04-23 13:10:00,54.77,54.84,54.75,54.76,89464.0,33.3195,33.3621,33.3073,33.3134,89464.0
2019-04-23 13:20:00,54.76,54.8,54.73,54.75,60344.0,33.3134,33.3378,33.2952,33.3073,60344.0
2019-04-23 13:30:00,54.75,54.78,54.71,54.77,85564.0,33.3073,33.3256,33.283,33.3195,85564.0
2019-04-23 13:40:00,54.77,54.87,54.74,54.84,113372.0,33.3195,33.3803,33.3013,33.3621,113372.0
2019-04-23 13:50:00,54.84,54.84,54.74,54.77,106520.0,33.3621,33.3621,33.3013,33.3195,106520.0
2019-04-23 14:00:00,54.78,54.78,54.72,54.75,75582.0,33.3256,33.3256,33.2891,33.3073,75582.0
2019-04-23 14:10:00,54.75,54.77,54.67,54.69,101046.0,33.3073,33.3195,33.2587,33.2708,101046.0
2019-04-23 14:20:00,54.69,54.72,54.63,54.64,89051.0,33.2708,33.2891,33.2343,33.2404,89051.0
2019-04-23 14:30:00,54.63,54.71,54.61,54.66,87745.0,33.2343,33.283,33.2222,33.2526,87745.0
2019-04-23 14:40:00,54.65,54.67,54.59,54.6,78943.0,33.2465,33.2587,33.21,33.2161,78943.0
2019-04-23 14:50:00,54.6,54.71,54.59,54.7,134203.0,33.2161,33.283,33.21,33.2769,134203.0
2019-04-23 15:00:00,54.69,54.76,54.66,54.76,96484.0,33.2708,33.3134,33.2526,33.3134,96484.0
2019-04-23 15:10:00,54.76,54.79,54.67,54.73,114118.0,33.3134,33.3317,33.2587,33.2952,114118.0
2019-04-23 15:20:00,54.73,54.73,54.67,54.7,101639.0,33.2952,33.2952,33.2587,33.2769,101639.0
2019-04-23 15:30:00,54.7,54.72,54.63,54.69,139937.0,33.2769,33.2891,33.2343,33.2708,139937.0
2019-04-23 15:40:00,54.69,54.71,54.67,54.71,157208.0,33.2708,33.283,33.2587,33.283,157208.0
2019-04-23 15:50:00,54.71,54.88,54.69,54.81,712976.0,33.283,33.3864,33.2708,33.3438,712976.0
2019-04-24 09:30:00,54.56,55.03,54.56,54.89,349159.0,33.1918,33.4777,33.1918,33.3925,349159.0
2019-04-24 09:40:00,54.89,54.94,54.83,54.89,89427.0,33.3925,33.4229,33.356,33.3925,89427.0
2019-04-24 09:50:00,54.88,55.02,54.86,54.91,163646.0,33.3864,33.4716,33.3743,33.4047,163646.0
2019-04-24 10:00:00,54.89,54.95,54.74,54.75,201173.0,33.3925,33.429,33.3013,33.3073,201173.0
2019-04-24 10:10:00,54.74,54.9,54.68,54.89,177860.0,33.3013,33.3986,33.2648,33.3925,177860.0
2019-04-24 10:20:00,54.88,55.01,54.87,54.97,75646.0,33.3864,33.4655,33.3803,33.4412,75646.0
2019-04-24 10:30:00,54.97,55.03,54.94,54.99,88433.0,33.4412,33.4777,33.4229,33.4533,88433.0
2019-04-24 10:40:00,54.99,54.99,54.84,54.88,175763.0,33.4533,33.4533,33.3621,33.3864,175763.0
2019-04-24 10:50:00,54.87,54.88,54.65,54.66,433225.0,33.3803,33.3864,33.2465,33.2526,433225.0
2019-04-24 11:00:00,54.66,54.71,54.62,54.64,214305.0,33.2526,33.283,33.2283,33.2404,214305.0
2019-04-24 11:10:00,54.65,54.65,54.45,54.52,240414.0,33.2465,33.2465,33.1248,33.1674,240414.0
2019-04-24 11:20:00,54.53,54.6,54.46,54.6,99042.0,33.1735,33.2161,33.1309,33.2161,99042.0
2019-04-24 11:30:00,54.6,54.61,54.54,54.59,72309.0,33.2161,33.2222,33.1796,33.21,72309.0
2019-04-24 11:40:00,54.59,54.61,54.55,54.55,203537.0,33.21,33.2222,33.1857,33.1857,203537.0
2019-04-24 11:50:00,54.54,54.56,54.36,54.53,172159.0,33.1796,33.1918,33.0701,33.1735,172159.0
2019-04-24 12:00:00,54.52,54.61,54.52,54.59,101210.0,33.1674,33.2222,33.1674,33.21,101210.0
2019-04-24 12:10:00,54.58,54.61,54.5,54.6,108498.0,33.2039,33.2222,33.1553,33.2161,108498.0
2019-04-24 12:20:00,54.6,54.64,54.55,54.62,129460.0,33.2161,33.2404,33.1857,33.2283,129460.0
2019-04-24 12:30:00,54.61,54.69,54.56,54.68,123275.0,33.2222,33.2708,33.1918,33.2648,123275.0
2019-04-24 12:40:00,54.68,54.74,54.64,54.64,80257.0,33.2648,33.3013,33.2404,33.2404,80257.0
2019-04-24 12:50:00,54.64,54.65,54.56,54.61,97057.0,33.2404,33.2465,33.1918,33.2222,97057.0
2019-04-24 13:00:00,54.61,54.64,54.55,54.58,68704.0,33.2222,33.2404,33.1857,33.2039,68704.0
2019-04-24 13:10:00,54.58,54.66,54.54,54.61,163271.0,33.2039,33.2526,33.1796,33.2222,163271.0
2019-04-24 13:20:00,54.61,54.61,54.51,54.54,141424.0,33.2222,33.2222,33.1613,33.1796,141424.0
2019-04-24 13:30:00,54.55,54.64,54.55,54.6,171761.0,33.1857,33.2404,33.1857,33.2161,171761.0
2019-04-24 13:40:00,54.6,54.61,54.51,54.53,103414.0,33.2161,33.2222,33.1613,33.1735,103414.0
2019-04-24 13:50:00,54.54,54.74,54.53,54.71,102613.0,33.1796,33.3013,33.1735,33.283,102613.0
2019-04-24 14:00:00,54.7,54.81,54.66,54.79,83335.0,33.2769,33.3438,33.2526,33.3317,83335.0
2019-04-24 14:10:00,54.79,54.79,54.7,54.75,165349.0,33.3317,33.3317,33.2769,33.3073,165349.0
2019-04-24 14:20:00,54.75,54.78,54.7,54.71,189805.0,33.3073,33.3256,33.2769,33.283,189805.0
2019-04-24 14:30:00,54.71,54.84,54.68,54.8,90498.0,33.283,33.3621,33.2648,33.3378,90498.0
2019-04-24 14:40:00,54.8,54.85,54.78,54.8,135757.0,33.3378,33.3682,33.3256,33.3378,135757.0
2019-04-24 14:50:00,54.8,54.83,54.79,54.82,90335.0,33.3378,33.356,33.3317,33.3499,90335.0
2019-04-24 15:00:00,54.83,54.96,54.8,54.9,221069.0,33.356,33.4351,33.3378,33.3986,221069.0
2019-04-24 15:10:00,54.9,54.91,54.86,54.89,128811.0,33.3986,33.4047,33.3743,33.3925,128811.0
2019-04-24 15:20:00,54.89,54.95,54.86,54.88,205222.0,33.3925,33.429,33.3743,33.3864,205222.0
2019-04-24 15:30:00,54.88,54.97,54.86,54.87,251697.0,33.3864,33.4412,33.3743,33.3803,251697.0
2019-04-24 15:40:00,54.87,54.91,54.79,54.8,321958.0,33.3803,33.4047,33.3317,33.3378,321958.0
2019-04-24 15:50:00,54.8,54.84,54.67,54.72,827556.0,33.3378,33.3621,33.2587,33.2891,827556.0
2019-04-25 09:30:00,52.09,52.75,50.7,52.57,1495842.0,31.6891,32.0906,30.8435,31.9811,1495842.0
2019-04-25 09:40:00,52.55,52.55,51.89,52.2,534884.0,31.969,31.969,31.5675,31.756,534884.0
2019-04-25 09:50:00,52.2,52.65,52.1,52.33,344866.0,31.756,32.0298,31.6952,31.8351,344866.0
2019-04-25 10:00:00,52.34,52.54,52.05,52.27,360405.0,31.8412,31.9629,31.6648,31.7986,360405.0
2019-04-25 10:10:00,52.29,52.6,52.02,52.23,357787.0,31.8108,31.9994,31.6465,31.7743,357787.0
2019-04-25 10:20:00,52.23,52.25,51.88,51.9,558234.0,31.7743,31.7865,31.5614,31.5735,558234.0
2019-04-25 10:30:00,51.9,51.98,51.63,51.81,328174.0,31.5735,31.6222,31.4093,31.5188,328174.0
2019-04-25 10:40:00,51.8,52.03,51.75,51.93,251941.0,31.5127,31.6526,31.4823,31.5918,251941.0
2019-04-25 10:50:00,51.93,52.18,51.77,52.05,297927.0,31.5918,31.7439,31.4945,31.6648,297927.0
2019-04-25 11:00:00,52.02,52.05,51.8,51.82,206266.0,31.6465,31.6648,31.5127,31.5249,206266.0
2019-04-25 11:10:00,51.81,51.81,51.38,51.38,397678.0,31.5188,31.5188,31.2572,31.2572,397678.0
2019-04-25 11:20:00,51.4,51.5,51.25,51.42,327272.0,31.2694,31.3302,31.1781,31.2815,327272.0
2019-04-25 11:30:00,51.42,51.6,51.15,51.15,403119.0,31.2815,31.391,31.1173,31.1173,403119.0
2019-04-25 11:40:00,51.16,51.22,51.0,51.07,435277.0,31.1234,31.1599,31.026,31.0686,435277.0
2019-04-25 11:50:00,51.07,51.46,51.06,51.42,257519.0,31.0686,31.3059,31.0625,31.2815,257519.0
2019-04-25 12:00:00,51.42,51.5,51.3,51.36,246352.0,31.2815,31.3302,31.2085,31.245,246352.0
2019-04-25 12:10:00,51.37,51.39,51.1,51.1,214966.0,31.2511,31.2633,31.0869,31.0869,214966.0
2019-04-25 12:20:00,51.11,51.13,50.97,51.0,240585.0,31.0929,31.1051,31.0078,31.026,240585.0
2019-04-25 12:30:00,51.0,51.21,50.99,51.17,267659.0,31.026,31.1538,31.0199,31.1294,267659.0
2019-04-25 12:40:00,51.17,51.21,51.07,51.14,125280.0,31.1294,31.1538,31.0686,31.1112,125280.0
2019-04-25 12:50:00,51.14,51.31,51.08,51.18,364858.0,31.1112,31.2146,31.0747,31.1355,364858.0
2019-04-25 13:00:00,51.19,51.21,51.05,51.05,231186.0,31.1416,31.1538,31.0564,31.0564,231186.0
2019-04-25 13:10:00,51.04,51.17,51.03,51.07,179340.0,31.0504,31.1294,31.0443,31.0686,179340.0
2019-04-25 13:20:00,51.06,51.12,51.01,51.08,160668.0,31.0625,31.099,31.0321,31.0747,160668.0
2019-04-25 13:30:00,51.07,51.1,51.01,51.07,373538.0,31.0686,31.0869,31.0321,31.0686,373538.0
2019-04-25 13:40:00,51.07,51.07,50.88,50.9,278659.0,31.0686,31.0686,30.953,30.9652,278659.0
2019-04-25 13:50:00,50.9,50.95,50.77,50.9,314051.0,30.9652,30.9956,30.8861,30.9652,314051.0
2019-04-25 14:00:00,50.9,50.98,50.84,50.92,381189.0,30.9652,31.0139,30.9287,30.9774,381189.0
2019-04-25 14:10:00,50.93,50.94,50.71,50.74,274053.0,30.9834,30.9895,30.8496,30.8678,274053.0
2019-04-25 14:20:00,50.74,50.89,50.66,50.89,314919.0,30.8678,30.9591,30.8192,30.9591,314919.0
2019-04-25 14:30:00,50.89,51.4,50.86,51.27,478324.0,30.9591,31.2694,30.9408,31.1903,478324.0
2019-04-25 14:40:00,51.26,51.66,51.19,51.22,334680.0,31.1842,31.4275,31.1416,31.1599,334680.0
2019-04-25 14:50:00,51.22,51.58,51.21,51.57,230420.0,31.1599,31.3789,31.1538,31.3728,230420.0
2019-04-25 15:00:00,51.56,51.66,51.43,51.46,163221.0,31.3667,31.4275,31.2876,31.3059,163221.0
2019-04-25 15:10:00,51.47,51.55,51.45,51.5,141989.0,31.3119,31.3606,31.2998,31.3302,141989.0
2019-04-25 15:20:00,51.5,51.59,51.44,51.52,261287.0,31.3302,31.3849,31.2937,31.3424,261287.0
2019-04-25 15:30:00,51.52,51.64,51.46,51.63,303387.0,31.3424,31.4154,31.3059,31.4093,303387.0
2019-04-25 15:40:00,51.63,51.73,51.58,51.62,378163.0,31.4093,31.4701,31.3789,31.4032,378163.0
2019-04-25 15:50:00,51.62,51.64,51.36,51.4,923489.0,31.4032,31.4154,31.245,31.2694,923489.0
2019-04-26 09:30:00,51.54,52.3,51.5,52.2,526012.0,31.3545,31.8169,31.3302,31.756,526012.0
2019-04-26 09:40:00,52.18,52.62,52.15,52.35,521441.0,31.7439,32.0116,31.7256,31.8473,521441.0
2019-04-26 09:50:00,52.35,52.51,52.18,52.39,232062.0,31.8473,31.9446,31.7439,31.8716,232062.0
2019-04-26 10:00:00,52.38,52.6,52.34,52.56,208794.0,31.8655,31.9994,31.8412,31.975,208794.0
2019-04-26 10:10:00,52.56,52.74,52.49,52.68,196477.0,31.975,32.0846,31.9325,32.0481,196477.0
2019-04-26 10:20:00,52.68,52.92,52.67,52.92,361505.0,32.0481,32.1941,32.042,32.1941,361505.0
2019-04-26 10:30:00,52.92,52.94,52.65,52.69,200289.0,32.1941,32.2062,32.0298,32.0541,200289.0
2019-04-26 10:40:00,52.69,52.69,52.5,52.6,129740.0,32.0541,32.0541,31.9385,31.9994,129740.0
2019-04-26 10:50:00,52.61,52.69,52.54,52.55,117463.0,32.0055,32.0541,31.9629,31.969,117463.0
2019-04-26 11:00:00,52.54,52.55,52.45,52.49,135701.0,31.9629,31.969,31.9081,31.9325,135701.0
2019-04-26 11:10:00,52.5,52.62,52.49,52.51,113173.0,31.9385,32.0116,31.9325,31.9446,113173.0
2019-04-26 11:20:00,52.52,52.6,52.5,52.53,149525.0,31.9507,31.9994,31.9385,31.9568,149525.0
2019-04-26 11:30:00,52.54,52.55,52.42,52.47,196845.0,31.9629,31.969,31.8899,31.9203,196845.0
2019-04-26 11:40:00,52.47,52.51,52.4,52.48,91234.0,31.9203,31.9446,31.8777,31.9264,91234.0
2019-04-26 11:50:00,52.48,52.5,52.39,52.4,90049.0,31.9264,31.9385,31.8716,31.8777,90049.0
2019-04-26 12:00:00,52.39,52.56,52.37,52.54,120692.0,31.8716,31.975,31.8595,31.9629,120692.0
2019-04-26 12:10:00,52.54,52.65,52.54,52.63,98104.0,31.9629,32.0298,31.9629,32.0176,98104.0
2019-04-26 12:20:00,52.62,52.72,52.6,52.64,111162.0,32.0116,32.0724,31.9994,32.0237,111162.0
2019-04-26 12:30:00,52.64,52.77,52.6,52.73,101321.0,32.0237,32.1028,31.9994,32.0785,101321.0
2019-04-26 12:40:00,52.74,52.74,52.6,52.64,97044.0,32.0846,32.0846,31.9994,32.0237,97044.0
2019-04-26 12:50:00,52.65,52.73,52.62,52.72,82836.0,32.0298,32.0785,32.0116,32.0724,82836.0
2019-04-26 13:00:00,52.72,52.77,52.67,52.77,77910.0,32.0724,32.1028,32.042,32.1028,77910.0
2019-04-26 13:10:00,52.77,52.77,52.7,52.75,74984.0,32.1028,32.1028,32.0602,32.0906,74984.0
2019-04-26 13:20:00,52.76,52.8,52.73,52.75,67750.0,32.0967,32.1211,32.0785,32.0906,67750.0
2019-04-26 13:30:00,52.75,52.82,52.7,52.73,107916.0,32.0906,32.1332,32.0602,32.0785,107916.0
2019-04-26 13:40:00,52.74,52.75,52.69,52.7,65536.0,32.0846,32.0906,32.0541,32.0602,65536.0
2019-04-26 13:50:00,52.7,52.71,52.58,52.59,92917.0,32.0602,32.0663,31.9872,31.9933,92917.0
2019-04-26 14:00:00,52.59,52.67,52.54,52.67,105987.0,31.9933,32.042,31.9629,32.042,105987.0
2019-04-26 14:10:00,52.67,52.67,52.56,52.58,154679.0,32.042,32.042,31.975,31.9872,154679.0
2019-04-26 14:20:00,52.59,52.59,52.52,52.54,88954.0,31.9933,31.9933,31.9507,31.9629,88954.0
2019-04-26 14:30:00,52.54,52.54,52.45,52.52,110946.0,31.9629,31.9629,31.9081,31.9507,110946.0
2019-04-26 14:40:00,52.51,52.63,52.51,52.59,85660.0,31.9446,32.0176,31.9446,31.9933,85660.0
2019-04-26 14:50:00,52.59,52.6,52.53,52.6,97496.0,31.9933,31.9994,31.9568,31.9994,97496.0
2019-04-26 15:00:00,52.59,52.68,52.58,52.61,91496.0,31.9933,32.0481,31.9872,32.0055,91496.0
2019-04-26 15:10:00,52.61,52.63,52.55,52.63,99604.0,32.0055,32.0176,31.969,32.0176,99604.0
2019-04-26 15:20:00,52.62,52.64,52.54,52.59,142506.0,32.0116,32.0237,31.9629,31.9933,142506.0
2019-04-26 15:30:00,52.59,52.6,52.52,52.59,142639.0,31.9933,31.9994,31.9507,31.9933,142639.0
2019-04-26 15:40:00,52.58,52.63,52.53,52.57,198612.0,31.9872,32.0176,31.9568,31.9811,198612.0
2019-04-26 15:50:00,52.56,52.83,52.53,52.79,711451.0,31.975,32.1393,31.9568,32.115,711451.0
2019-04-29 09:30:00,52.9,53.06,52.72,52.97,275883.0,32.1819,32.2792,32.0724,32.2245,275883.0
2019-04-29 09:40:00,52.99,53.34,52.94,53.25,145365.0,32.2366,32.4496,32.2062,32.3948,145365.0
2019-04-29 09:50:00,53.26,53.28,52.93,52.93,146218.0,32.4009,32.4131,32.2001,32.2001,146218.0
2019-04-29 10:00:00,52.95,53.22,52.94,53.21,233062.0,32.2123,32.3766,32.2062,32.3705,233062.0
2019-04-29 10:10:00,53.21,53.34,53.15,53.32,95309.0,32.3705,32.4496,32.334,32.4374,95309.0
2019-04-29 10:20:00,53.32,53.35,53.26,53.27,133314.0,32.4374,32.4556,32.4009,32.407,133314.0
2019-04-29 10:30:00,53.27,53.55,53.24,53.5,160431.0,32.407,32.5773,32.3887,32.5469,160431.0
2019-04-29 10:40:00,53.5,53.57,53.33,53.4,149621.0,32.5469,32.5895,32.4435,32.4861,149621.0
2019-04-29 10:50:00,53.39,53.53,53.38,53.41,178224.0,32.48,32.5652,32.4739,32.4921,178224.0
2019-04-29 11:00:00,53.41,53.48,53.39,53.47,115610.0,32.4921,32.5347,32.48,32.5287,115610.0
2019-04-29 11:10:00,53.47,53.52,53.4,53.4,114335.0,32.5287,32.5591,32.4861,32.4861,114335.0
2019-04-29 11:20:00,53.41,53.43,53.33,53.37,106930.0,32.4921,32.5043,32.4435,32.4678,106930.0
2019-04-29 11:30:00,53.38,53.42,53.3,53.3,62623.0,32.4739,32.4982,32.4252,32.4252,62623.0
2019-04-29 11:40:00,53.3,53.54,53.28,53.49,79331.0,32.4252,32.5712,32.4131,32.5408,79331.0
2019-04-29 11:50:00,53.5,53.54,53.43,53.48,60133.0,32.5469,32.5712,32.5043,32.5347,60133.0
2019-04-29 12:00:00,53.48,53.49,53.4,53.4,72763.0,32.5347,32.5408,32.4861,32.4861,72763.0
2019-04-29 12:10:00,53.41,53.47,53.39,53.43,82513.0,32.4921,32.5287,32.48,32.5043,82513.0
2019-04-29 12:20:00,53.42,53.46,53.38,53.4,71140.0,32.4982,32.5226,32.4739,32.4861,71140.0
2019-04-29 12:30:00,53.4,53.46,53.39,53.43,65773.0,32.4861,32.5226,32.48,32.5043,65773.0
2019-04-29 12:40:00,53.44,53.47,53.39,53.46,62693.0,32.5104,32.5287,32.48,32.5226,62693.0
2019-04-29 12:50:00,53.45,53.46,53.37,53.41,89400.0,32.5165,32.5226,32.4678,32.4921,89400.0
2019-04-29 13:00:00,53.39,53.43,53.37,53.4,83218.0,32.48,32.5043,32.4678,32.4861,83218.0
2019-04-29 13:10:00,53.41,53.41,53.35,53.35,42698.0,32.4921,32.4921,32.4556,32.4556,42698.0
2019-04-29 13:20:00,53.35,53.38,53.33,53.37,56683.0,32.4556,32.4739,32.4435,32.4678,56683.0
2019-04-29 13:30:00,53.38,53.38,53.28,53.34,63043.0,32.4739,32.4739,32.4131,32.4496,63043.0
2019-04-29 13:40:00,53.33,53.33,53.26,53.33,77179.0,32.4435,32.4435,32.4009,32.4435,77179.0
2019-04-29 13:50:00,53.33,53.35,53.29,53.3,53004.0,32.4435,32.4556,32.4191,32.4252,53004.0
2019-04-29 14:00:00,53.3,53.33,53.26,53.31,139782.0,32.4252,32.4435,32.4009,32.4313,139782.0
2019-04-29 14:10:00,53.32,53.34,53.27,53.28,78271.0,32.4374,32.4496,32.407,32.4131,78271.0
2019-04-29 14:20:00,53.28,53.31,53.23,53.25,101716.0,32.4131,32.4313,32.3826,32.3948,101716.0
2019-04-29 14:30:00,53.25,53.26,53.1,53.22,203604.0,32.3948,32.4009,32.3036,32.3766,203604.0
2019-04-29 14:40:00,53.22,53.35,53.2,53.3,155827.0,32.3766,32.4556,32.3644,32.4252,155827.0
2019-04-29 14:50:00,53.29,53.33,53.25,53.26,67978.0,32.4191,32.4435,32.3948,32.4009,67978.0
2019-04-29 15:00:00,53.26,53.34,53.25,53.32,63792.0,32.4009,32.4496,32.3948,32.4374,63792.0
2019-04-29 15:10:00,53.31,53.35,53.31,53.32,119396.0,32.4313,32.4556,32.4313,32.4374,119396.0
2019-04-29 15:20:00,53.32,53.43,53.32,53.41,77069.0,32.4374,32.5043,32.4374,32.4921,77069.0
2019-04-29 15:30:00,53.41,53.51,53.41,53.51,146300.0,32.4921,32.553,32.4921,32.553,146300.0
2019-04-29 15:40:00,53.51,53.6,53.48,53.52,227180.0,32.553,32.6077,32.5347,32.5591,227180.0
2019-04-29 15:50:00,53.53,53.64,53.49,53.54,791291.0,32.5652,32.6321,32.5408,32.5712,791291.0
2019-04-30 09:30:00,53.82,53.85,53.59,53.62,575717.0,32.7416,32.7598,32.6017,32.6199,575717.0
2019-04-30 09:40:00,53.61,53.67,53.36,53.54,124350.0,32.6138,32.6503,32.4617,32.5712,124350.0
2019-04-30 09:50:00,53.54,53.58,53.46,53.57,100058.0,32.5712,32.5956,32.5226,32.5895,100058.0
2019-04-30 10:00:00,53.57,53.85,53.53,53.84,186314.0,32.5895,32.7598,32.5652,32.7537,186314.0
2019-04-30 10:10:00,53.85,54.02,53.84,53.89,156147.0,32.7598,32.8632,32.7537,32.7842,156147.0
2019-04-30 10:20:00,53.89,54.0,53.84,53.89,123590.0,32.7842,32.8511,32.7537,32.7842,123590.0
2019-04-30 10:30:00,53.9,54.05,53.89,53.95,108767.0,32.7902,32.8815,32.7842,32.8207,108767.0
2019-04-30 10:40:00,53.95,53.95,53.85,53.88,162185.0,32.8207,32.8207,32.7598,32.7781,162185.0
2019-04-30 10:50:00,53.88,53.91,53.83,53.84,106231.0,32.7781,32.7963,32.7477,32.7537,106231.0
2019-04-30 11:00:00,53.83,53.91,53.72,53.78,209193.0,32.7477,32.7963,32.6807,32.7172,209193.0
2019-04-30 11:10:00,53.79,53.87,53.77,53.81,114122.0,32.7233,32.772,32.7112,32.7355,114122.0
2019-04-30 11:20:00,53.8,53.83,53.75,53.75,158756.0,32.7294,32.7477,32.699,32.699,158756.0
2019-04-30 11:30:00,53.75,53.99,53.75,53.97,107238.0,32.699,32.845,32.699,32.8328,107238.0
2019-04-30 11:40:00,53.98,53.98,53.88,53.89,86411.0,32.8389,32.8389,32.7781,32.7842,86411.0
2019-04-30 11:50:00,53.89,53.93,53.8,53.84,45448.0,32.7842,32.8085,32.7294,32.7537,45448.0
2019-04-30 12:00:00,53.84,53.93,53.84,53.88,86540.0,32.7537,32.8085,32.7537,32.7781,86540.0
2019-04-30 12:10:00,53.88,53.89,53.71,53.72,113015.0,32.7781,32.7842,32.6747,32.6807,113015.0
2019-04-30 12:20:00,53.71,53.79,53.63,53.64,130116.0,32.6747,32.7233,32.626,32.6321,130116.0
2019-04-30 12:30:00,53.64,53.74,53.64,53.7,117082.0,32.6321,32.6929,32.6321,32.6686,117082.0
2019-04-30 12:40:00,53.69,53.7,53.61,53.62,110181.0,32.6625,32.6686,32.6138,32.6199,110181.0
2019-04-30 12:50:00,53.62,53.64,53.59,53.61,105216.0,32.6199,32.6321,32.6017,32.6138,105216.0
2019-04-30 13:00:00,53.61,53.65,53.45,53.47,189781.0,32.6138,32.6382,32.5165,32.5287,189781.0
2019-04-30 13:10:00,53.47,53.57,53.46,53.54,77537.0,32.5287,32.5895,32.5226,32.5712,77537.0
2019-04-30 13:20:00,53.54,53.57,53.47,53.47,43960.0,32.5712,32.5895,32.5287,32.5287,43960.0
2019-04-30 13:30:00,53.48,53.99,53.46,53.99,326863.0,32.5347,32.845,32.5226,32.845,326863.0
2019-04-30 13:40:00,53.99,54.29,53.59,53.86,965948.0,32.845,33.0275,32.6017,32.7659,965948.0
2019-04-30 13:50:00,53.86,54.9,53.85,54.71,774528.0,32.7659,33.3986,32.7598,33.283,774528.0
2019-04-30 14:00:00,54.71,54.99,54.56,54.8,1220641.0,33.283,33.4533,33.1918,33.3378,1220641.0
2019-04-30 14:10:00,54.8,54.81,54.3,54.7,715764.0,33.3378,33.3438,33.0336,33.2769,715764.0
2019-04-30 14:20:00,54.69,54.7,54.39,54.4,296436.0,33.2708,33.2769,33.0883,33.0944,296436.0
2019-04-30 14:30:00,54.42,54.42,53.93,54.31,633702.0,33.1066,33.1066,32.8085,33.0397,633702.0
2019-04-30 14:40:00,54.32,54.49,54.27,54.35,286701.0,33.0458,33.1492,33.0153,33.064,286701.0
2019-04-30 14:50:00,54.35,54.39,54.24,54.25,178790.0,33.064,33.0883,32.9971,33.0032,178790.0
2019-04-30 15:00:00,54.26,54.27,54.12,54.16,303470.0,33.0093,33.0153,32.9241,32.9484,303470.0
2019-04-30 15:10:00,54.16,54.32,54.12,54.31,297142.0,32.9484,33.0458,32.9241,33.0397,297142.0
2019-04-30 15:20:00,54.3,54.42,54.3,54.35,131728.0,33.0336,33.1066,33.0336,33.064,131728.0
2019-04-30 15:30:00,54.35,54.55,54.33,54.53,214166.0,33.064,33.1857,33.0518,33.1735,214166.0
2019-04-30 15:40:00,54.54,54.58,54.44,54.53,310470.0,33.1796,33.2039,33.1188,33.1735,310470.0
2019-04-30 15:50:00,54.53,54.6,54.33,54.33,1240103.0,33.1735,33.2161,33.0518,33.0518,1240103.0
2019-05-01 09:30:00,54.52,54.74,54.45,54.62,323048.0,33.1674,33.3013,33.1248,33.2283,323048.0
2019-05-01 09:40:00,54.61,54.7,54.51,54.7,209155.0,33.2222,33.2769,33.1613,33.2769,209155.0
2019-05-01 09:50:00,54.71,54.72,54.41,54.5,289975.0,33.283,33.2891,33.1005,33.1553,289975.0
2019-05-01 10:00:00,54.49,54.5,54.16,54.21,205595.0,33.1492,33.1553,32.9484,32.9788,205595.0
2019-05-01 10:10:00,54.2,54.39,54.2,54.28,320604.0,32.9727,33.0883,32.9727,33.0214,320604.0
2019-05-01 10:20:00,54.28,54.46,54.26,54.26,213362.0,33.0214,33.1309,33.0093,33.0093,213362.0
2019-05-01 10:30:00,54.26,54.3,54.13,54.27,117388.0,33.0093,33.0336,32.9302,33.0153,117388.0
2019-05-01 10:40:00,54.28,54.34,54.26,54.33,63316.0,33.0214,33.0579,33.0093,33.0518,63316.0
2019-05-01 10:50:00,54.32,54.32,54.16,54.27,106900.0,33.0458,33.0458,32.9484,33.0153,106900.0
2019-05-01 11:00:00,54.28,54.33,54.26,54.29,69242.0,33.0214,33.0518,33.0093,33.0275,69242.0
2019-05-01 11:10:00,54.29,54.31,54.19,54.21,70313.0,33.0275,33.0397,32.9667,32.9788,70313.0
2019-05-01 11:20:00,54.23,54.26,54.18,54.19,60990.0,32.991,33.0093,32.9606,32.9667,60990.0
2019-05-01 11:30:00,54.2,54.26,54.17,54.21,77338.0,32.9727,33.0093,32.9545,32.9788,77338.0
2019-05-01 11:40:00,54.21,54.23,54.16,54.17,67412.0,32.9788,32.991,32.9484,32.9545,67412.0
2019-05-01 11:50:00,54.17,54.31,54.13,54.16,104150.0,32.9545,33.0397,32.9302,32.9484,104150.0
2019-05-01 12:00:00,54.16,54.25,54.11,54.12,100595.0,32.9484,33.0032,32.918,32.9241,100595.0
2019-05-01 12:10:00,54.12,54.12,53.97,53.98,87692.0,32.9241,32.9241,32.8328,32.8389,87692.0
2019-05-01 12:20:00,53.98,54.07,53.95,54.07,79504.0,32.8389,32.8937,32.8207,32.8937,79504.0
2019-05-01 12:30:00,54.07,54.15,54.06,54.12,113533.0,32.8937,32.9423,32.8876,32.9241,113533.0
2019-05-01 12:40:00,54.12,54.13,54.03,54.07,134061.0,32.9241,32.9302,32.8693,32.8937,134061.0
2019-05-01 12:50:00,54.07,54.09,54.01,54.07,64972.0,32.8937,32.9058,32.8572,32.8937,64972.0
2019-05-01 13:00:00,54.07,54.12,53.85,53.9,224202.0,32.8937,32.9241,32.7598,32.7902,224202.0
2019-05-01 13:10:00,53.9,53.97,53.81,53.96,161732.0,32.7902,32.8328,32.7355,32.8267,161732.0
2019-05-01 13:20:00,53.97,54.13,53.95,54.09,95951.0,32.8328,32.9302,32.8207,32.9058,95951.0
2019-05-01 13:30:00,54.09,54.1,54.04,54.05,89937.0,32.9058,32.9119,32.8754,32.8815,89937.0
2019-05-01 13:40:00,54.05,54.11,54.01,54.08,42915.0,32.8815,32.918,32.8572,32.8997,42915.0
2019-05-01 13:50:00,54.09,54.1,54.04,54.05,50970.0,32.9058,32.9119,32.8754,32.8815,50970.0
2019-05-01 14:00:00,54.06,54.17,54.03,54.08,108876.0,32.8876,32.9545,32.8693,32.8997,108876.0
2019-05-01 14:10:00,54.08,54.08,53.96,53.96,82283.0,32.8997,32.8997,32.8267,32.8267,82283.0
2019-05-01 14:20:00,53.96,54.01,53.86,53.9,73917.0,32.8267,32.8572,32.7659,32.7902,73917.0
2019-05-01 14:30:00,53.89,53.93,53.56,53.57,140310.0,32.7842,32.8085,32.5834,32.5895,140310.0
2019-05-01 14:40:00,53.57,53.76,53.52,53.75,138988.0,32.5895,32.7051,32.5591,32.699,138988.0
2019-05-01 14:50:00,53.76,53.88,53.72,53.76,107713.0,32.7051,32.7781,32.6807,32.7051,107713.0
2019-05-01 15:00:00,53.76,53.77,53.64,53.67,106926.0,32.7051,32.7112,32.6321,32.6503,106926.0
2019-05-01 15:10:00,53.68,53.77,53.65,53.73,104049.0,32.6564,32.7112,32.6382,32.6868,104049.0
2019-05-01 15:20:00,53.74,53.74,53.57,53.64,115835.0,32.6929,32.6929,32.5895,32.6321,115835.0
2019-05-01 15:30:00,53.63,53.67,53.58,53.6,175064.0,32.626,32.6503,32.5956,32.6077,175064.0
2019-05-01 15:40:00,53.6,53.61,53.48,53.51,185129.0,32.6077,32.6138,32.5347,32.553,185129.0
2019-05-01 15:50:00,53.5,53.56,53.36,53.37,739005.0,32.5469,32.5834,32.4617,32.4678,739005.0
2019-05-02 09:30:00,53.06,53.55,53.05,53.14,208473.0,32.2792,32.5773,32.2731,32.3279,208473.0
2019-05-02 09:40:00,53.15,53.26,53.08,53.19,161712.0,32.334,32.4009,32.2914,32.3583,161712.0
2019-05-02 09:50:00,53.18,53.27,53.08,53.16,162146.0,32.3522,32.407,32.2914,32.3401,162146.0
2019-05-02 10:00:00,53.16,53.24,53.09,53.12,171307.0,32.3401,32.3887,32.2975,32.3157,171307.0
2019-05-02 10:10:00,53.11,53.35,53.1,53.32,149713.0,32.3096,32.4556,32.3036,32.4374,149713.0
2019-05-02 10:20:00,53.32,53.32,53.21,53.25,90554.0,32.4374,32.4374,32.3705,32.3948,90554.0
2019-05-02 10:30:00,53.25,53.37,53.23,53.3,131258.0,32.3948,32.4678,32.3826,32.4252,131258.0
2019-05-02 10:40:00,53.3,53.31,53.22,53.24,58810.0,32.4252,32.4313,32.3766,32.3887,58810.0
2019-05-02 10:50:00,53.24,53.32,53.21,53.26,83516.0,32.3887,32.4374,32.3705,32.4009,83516.0
2019-05-02 11:00:00,53.26,53.29,53.22,53.23,75335.0,32.4009,32.4191,32.3766,32.3826,75335.0
2019-05-02 11:10:00,53.23,53.23,53.16,53.17,80069.0,32.3826,32.3826,32.3401,32.3461,80069.0
2019-05-02 11:20:00,53.17,53.19,53.06,53.11,135449.0,32.3461,32.3583,32.2792,32.3096,135449.0
2019-05-02 11:30:00,53.12,53.14,52.94,52.98,165646.0,32.3157,32.3279,32.2062,32.2306,165646.0
2019-05-02 11:40:00,52.98,53.06,52.94,53.05,166475.0,32.2306,32.2792,32.2062,32.2731,166475.0
2019-05-02 11:50:00,53.05,53.17,52.99,53.16,142414.0,32.2731,32.3461,32.2366,32.3401,142414.0
2019-05-02 12:00:00,53.16,53.18,53.12,53.18,99171.0,32.3401,32.3522,32.3157,32.3522,99171.0
2019-05-02 12:10:00,53.19,53.26,53.17,53.25,136607.0,32.3583,32.4009,32.3461,32.3948,136607.0
2019-05-02 12:20:00,53.25,53.28,53.23,53.25,67530.0,32.3948,32.4131,32.3826,32.3948,67530.0
2019-05-02 12:30:00,53.25,53.27,53.23,53.25,67898.0,32.3948,32.407,32.3826,32.3948,67898.0
2019-05-02 12:40:00,53.26,53.37,53.23,53.37,75071.0,32.4009,32.4678,32.3826,32.4678,75071.0
2019-05-02 12:50:00,53.38,53.43,53.35,53.37,57147.0,32.4739,32.5043,32.4556,32.4678,57147.0
2019-05-02 13:00:00,53.37,53.37,53.26,53.32,79457.0,32.4678,32.4678,32.4009,32.4374,79457.0
2019-05-02 13:10:00,53.32,53.39,53.3,53.39,80447.0,32.4374,32.48,32.4252,32.48,80447.0
2019-05-02 13:20:00,53.39,53.46,53.36,53.38,60995.0,32.48,32.5226,32.4617,32.4739,60995.0
2019-05-02 13:30:00,53.38,53.39,53.34,53.37,50919.0,32.4739,32.48,32.4496,32.4678,50919.0
2019-05-02 13:40:00,53.37,53.42,53.36,53.41,98359.0,32.4678,32.4982,32.4617,32.4921,98359.0
2019-05-02 13:50:00,53.41,53.47,53.41,53.45,72414.0,32.4921,32.5287,32.4921,32.5165,72414.0
2019-05-02 14:00:00,53.45,53.45,53.33,53.34,67589.0,32.5165,32.5165,32.4435,32.4496,67589.0
2019-05-02 14:10:00,53.34,53.38,53.28,53.28,75251.0,32.4496,32.4739,32.4131,32.4131,75251.0
2019-05-02 14:20:00,53.28,53.33,53.25,53.25,62090.0,32.4131,32.4435,32.3948,32.3948,62090.0
2019-05-02 14:30:00,53.26,53.38,53.24,53.36,132215.0,32.4009,32.4739,32.3887,32.4617,132215.0
2019-05-02 14:40:00,53.36,53.37,53.22,53.23,71410.0,32.4617,32.4678,32.3766,32.3826,71410.0
2019-05-02 14:50:00,53.23,53.27,53.18,53.25,76522.0,32.3826,32.407,32.3522,32.3948,76522.0
2019-05-02 15:00:00,53.24,53.26,53.13,53.14,93606.0,32.3887,32.4009,32.3218,32.3279,93606.0
2019-05-02 15:10:00,53.14,53.16,53.11,53.14,116490.0,32.3279,32.3401,32.3096,32.3279,116490.0
2019-05-02 15:20:00,53.13,53.19,53.13,53.16,99876.0,32.3218,32.3583,32.3218,32.3401,99876.0
2019-05-02 15:30:00,53.16,53.24,53.15,53.22,148781.0,32.3401,32.3887,32.334,32.3766,148781.0
2019-05-02 15:40:00,53.21,53.22,53.05,53.13,215692.0,32.3705,32.3766,32.2731,32.3218,215692.0
2019-05-02 15:50:00,53.13,53.18,53.08,53.17,402033.0,32.3218,32.3522,32.2914,32.3461,402033.0
2019-05-03 09:30:00,53.45,53.74,53.4,53.74,204573.0,32.5165,32.6929,32.4861,32.6929,204573.0
2019-05-03 09:40:00,53.74,53.77,53.53,53.55,98493.0,32.6929,32.7112,32.5652,32.5773,98493.0
2019-05-03 09:50:00,53.56,53.58,53.38,53.39,80472.0,32.5834,32.5956,32.4739,32.48,80472.0
2019-05-03 10:00:00,53.38,53.46,53.34,53.45,98615.0,32.4739,32.5226,32.4496,32.5165,98615.0
2019-05-03 10:10:00,53.45,53.48,53.25,53.28,78869.0,32.5165,32.5347,32.3948,32.4131,78869.0
2019-05-03 10:20:00,53.29,53.32,53.2,53.22,47848.0,32.4191,32.4374,32.3644,32.3766,47848.0
2019-05-03 10:30:00,53.22,53.32,53.21,53.3,45286.0,32.3766,32.4374,32.3705,32.4252,45286.0
2019-05-03 10:40:00,53.3,53.38,53.27,53.35,40245.0,32.4252,32.4739,32.407,32.4556,40245.0
2019-05-03 10:50:00,53.36,53.53,53.31,53.5,72731.0,32.4617,32.5652,32.4313,32.5469,72731.0
2019-05-03 11:00:00,53.48,53.72,53.48,53.63,212581.0,32.5347,32.6807,32.5347,32.626,212581.0
2019-05-03 11:10:00,53.63,53.7,53.61,53.65,69291.0,32.626,32.6686,32.6138,32.6382,69291.0
2019-05-03 11:20:00,53.65,53.65,53.58,53.59,62175.0,32.6382,32.6382,32.5956,32.6017,62175.0
2019-05-03 11:30:00,53.59,53.63,53.41,53.42,106464.0,32.6017,32.626,32.4921,32.4982,106464.0
2019-05-03 11:40:00,53.43,53.48,53.42,53.47,46039.0,32.5043,32.5347,32.4982,32.5287,46039.0
2019-05-03 11:50:00,53.47,53.64,53.47,53.62,31772.0,32.5287,32.6321,32.5287,32.6199,31772.0
2019-05-03 12:00:00,53.62,53.68,53.6,53.66,46163.0,32.6199,32.6564,32.6077,32.6442,46163.0
2019-05-03 12:10:00,53.66,53.66,53.61,53.63,39950.0,32.6442,32.6442,32.6138,32.626,39950.0
2019-05-03 12:20:00,53.63,53.63,53.59,53.62,48434.0,32.626,32.626,32.6017,32.6199,48434.0
2019-05-03 12:30:00,53.63,53.67,53.6,53.66,63668.0,32.626,32.6503,32.6077,32.6442,63668.0
2019-05-03 12:40:00,53.67,53.91,53.66,53.84,84040.0,32.6503,32.7963,32.6442,32.7537,84040.0
2019-05-03 12:50:00,53.85,53.86,53.77,53.79,60331.0,32.7598,32.7659,32.7112,32.7233,60331.0
2019-05-03 13:00:00,53.78,53.79,53.71,53.73,61062.0,32.7172,32.7233,32.6747,32.6868,61062.0
2019-05-03 13:10:00,53.73,53.78,53.71,53.75,46104.0,32.6868,32.7172,32.6747,32.699,46104.0
2019-05-03 13:20:00,53.75,53.75,53.55,53.55,338456.0,32.699,32.699,32.5773,32.5773,338456.0
2019-05-03 13:30:00,53.56,53.69,53.56,53.67,135597.0,32.5834,32.6625,32.5834,32.6503,135597.0
2019-05-03 13:40:00,53.68,53.71,53.62,53.68,245791.0,32.6564,32.6747,32.6199,32.6564,245791.0
2019-05-03 13:50:00,53.68,53.68,53.6,53.65,69799.0,32.6564,32.6564,32.6077,32.6382,69799.0
2019-05-03 14:00:00,53.65,53.65,53.57,53.59,45970.0,32.6382,32.6382,32.5895,32.6017,45970.0
2019-05-03 14:10:00,53.59,53.59,53.55,53.58,120048.0,32.6017,32.6017,32.5773,32.5956,120048.0
2019-05-03 14:20:00,53.58,53.66,53.55,53.65,120146.0,32.5956,32.6442,32.5773,32.6382,120146.0
2019-05-03 14:30:00,53.65,53.66,53.62,53.64,29195.0,32.6382,32.6442,32.6199,32.6321,29195.0
2019-05-03 14:40:00,53.63,53.69,53.61,53.69,60350.0,32.626,32.6625,32.6138,32.6625,60350.0
2019-05-03 14:50:00,53.69,53.7,53.62,53.63,41592.0,32.6625,32.6686,32.6199,32.626,41592.0
2019-05-03 15:00:00,53.62,53.64,53.58,53.64,45576.0,32.6199,32.6321,32.5956,32.6321,45576.0
2019-05-03 15:10:00,53.63,53.64,53.55,53.57,89840.0,32.626,32.6321,32.5773,32.5895,89840.0
2019-05-03 15:20:00,53.57,53.66,53.56,53.63,66014.0,32.5895,32.6442,32.5834,32.626,66014.0
2019-05-03 15:30:00,53.63,53.68,53.6,53.65,108043.0,32.626,32.6564,32.6077,32.6382,108043.0
2019-05-03 15:40:00,53.66,53.74,53.62,53.72,170643.0,32.6442,32.6929,32.6199,32.6807,170643.0
2019-05-03 15:50:00,53.73,53.8,53.69,53.75,358350.0,32.6868,32.7294,32.6625,32.699,358350.0
2019-05-06 09:30:00,53.11,53.7,53.1,53.57,248842.0,32.3096,32.6686,32.3036,32.5895,248842.0
2019-05-06 09:40:00,53.57,53.66,53.47,53.63,264397.0,32.5895,32.6442,32.5287,32.626,264397.0
2019-05-06 09:50:00,53.63,53.78,53.62,53.78,101946.0,32.626,32.7172,32.6199,32.7172,101946.0
2019-05-06 10:00:00,53.78,54.0,53.76,53.88,159771.0,32.7172,32.8511,32.7051,32.7781,159771.0
2019-05-06 10:10:00,53.89,53.9,53.71,53.75,93872.0,32.7842,32.7902,32.6747,32.699,93872.0
2019-05-06 10:20:00,53.75,53.75,53.65,53.66,76938.0,32.699,32.699,32.6382,32.6442,76938.0
2019-05-06 10:30:00,53.66,53.68,53.6,53.64,75966.0,32.6442,32.6564,32.6077,32.6321,75966.0
2019-05-06 10:40:00,53.64,53.71,53.58,53.67,73585.0,32.6321,32.6747,32.5956,32.6503,73585.0
2019-05-06 10:50:00,53.66,53.67,53.47,53.49,253544.0,32.6442,32.6503,32.5287,32.5408,253544.0
2019-05-06 11:00:00,53.49,53.52,53.32,53.48,214488.0,32.5408,32.5591,32.4374,32.5347,214488.0
2019-05-06 11:10:00,53.48,53.5,53.35,53.42,88103.0,32.5347,32.5469,32.4556,32.4982,88103.0
2019-05-06 11:20:00,53.42,53.48,53.39,53.41,264161.0,32.4982,32.5347,32.48,32.4921,264161.0
2019-05-06 11:30:00,53.41,53.45,53.23,53.31,115252.0,32.4921,32.5165,32.3826,32.4313,115252.0
2019-05-06 11:40:00,53.31,53.47,53.3,53.43,58690.0,32.4313,32.5287,32.4252,32.5043,58690.0
2019-05-06 11:50:00,53.42,53.54,53.38,53.46,232667.0,32.4982,32.5712,32.4739,32.5226,232667.0
2019-05-06 12:00:00,53.46,53.47,53.36,53.38,85012.0,32.5226,32.5287,32.4617,32.4739,85012.0
2019-05-06 12:10:00,53.39,53.47,53.39,53.44,118081.0,32.48,32.5287,32.48,32.5104,118081.0
2019-05-06 12:20:00,53.43,53.45,53.39,53.39,51072.0,32.5043,32.5165,32.48,32.48,51072.0
2019-05-06 12:30:00,53.4,53.42,53.34,53.36,65290.0,32.4861,32.4982,32.4496,32.4617,65290.0
2019-05-06 12:40:00,53.36,53.39,53.31,53.38,62972.0,32.4617,32.48,32.4313,32.4739,62972.0
2019-05-06 12:50:00,53.37,53.41,53.32,53.35,65287.0,32.4678,32.4921,32.4374,32.4556,65287.0
2019-05-06 13:00:00,53.34,53.46,53.34,53.41,228264.0,32.4496,32.5226,32.4496,32.4921,228264.0
2019-05-06 13:10:00,53.41,53.47,53.41,53.44,134434.0,32.4921,32.5287,32.4921,32.5104,134434.0
2019-05-06 13:20:00,53.43,53.51,53.39,53.5,100542.0,32.5043,32.553,32.48,32.5469,100542.0
2019-05-06 13:30:00,53.5,53.5,53.39,53.43,132927.0,32.5469,32.5469,32.48,32.5043,132927.0
2019-05-06 13:40:00,53.43,53.46,53.41,53.41,35284.0,32.5043,32.5226,32.4921,32.4921,35284.0
2019-05-06 13:50:00,53.41,53.42,53.32,53.33,69292.0,32.4921,32.4982,32.4374,32.4435,69292.0
2019-05-06 14:00:00,53.33,53.39,53.29,53.36,250164.0,32.4435,32.48,32.4191,32.4617,250164.0
2019-05-06 14:10:00,53.35,53.36,53.23,53.33,135645.0,32.4556,32.4617,32.3826,32.4435,135645.0
2019-05-06 14:20:00,53.33,53.36,53.3,53.33,48277.0,32.4435,32.4617,32.4252,32.4435,48277.0
2019-05-06 14:30:00,53.32,53.39,53.32,53.34,69470.0,32.4374,32.48,32.4374,32.4496,69470.0
2019-05-06 14:40:00,53.33,53.41,53.32,53.4,85525.0,32.4435,32.4921,32.4374,32.4861,85525.0
2019-05-06 14:50:00,53.41,53.45,53.36,53.42,153252.0,32.4921,32.5165,32.4617,32.4982,153252.0
2019-05-06 15:00:00,53.41,53.56,53.41,53.52,106629.0,32.4921,32.5834,32.4921,32.5591,106629.0
2019-05-06 15:10:00,53.53,53.61,53.52,53.58,96585.0,32.5652,32.6138,32.5591,32.5956,96585.0
2019-05-06 15:20:00,53.58,53.61,53.54,53.56,114752.0,32.5956,32.6138,32.5712,32.5834,114752.0
2019-05-06 15:30:00,53.57,53.63,53.52,53.57,179425.0,32.5895,32.626,32.5591,32.5895,179425.0
2019-05-06 15:40:00,53.57,53.65,53.53,53.65,180663.0,32.5895,32.6382,32.5652,32.6382,180663.0
2019-05-06 15:50:00,53.65,53.71,53.49,53.53,586577.0,32.6382,32.6747,32.5408,32.5652,586577.0
2019-05-07 09:30:00,53.27,53.44,53.05,53.37,198997.0,32.407,32.5104,32.2731,32.4678,198997.0
2019-05-07 09:40:00,53.36,53.37,53.08,53.21,311285.0,32.4617,32.4678,32.2914,32.3705,311285.0
2019-05-07 09:50:00,53.21,53.4,53.15,53.37,314733.0,32.3705,32.4861,32.334,32.4678,314733.0
2019-05-07 10:00:00,53.38,53.39,53.08,53.18,153636.0,32.4739,32.48,32.2914,32.3522,153636.0
2019-05-07 10:10:00,53.18,53.19,52.7,52.89,265759.0,32.3522,32.3583,32.0602,32.1758,265759.0
2019-05-07 10:20:00,52.9,52.99,52.87,52.99,75766.0,32.1819,32.2366,32.1636,32.2366,75766.0
2019-05-07 10:30:00,52.98,53.01,52.8,52.82,80703.0,32.2306,32.2488,32.1211,32.1332,80703.0
2019-05-07 10:40:00,52.81,52.84,52.71,52.78,64449.0,32.1271,32.1454,32.0663,32.1089,64449.0
2019-05-07 10:50:00,52.78,52.84,52.71,52.76,80375.0,32.1089,32.1454,32.0663,32.0967,80375.0
2019-05-07 11:00:00,52.75,52.91,52.63,52.91,123852.0,32.0906,32.188,32.0176,32.188,123852.0
2019-05-07 11:10:00,52.91,52.97,52.84,52.85,73982.0,32.188,32.2245,32.1454,32.1515,73982.0
2019-05-07 11:20:00,52.85,52.91,52.75,52.88,75549.0,32.1515,32.188,32.0906,32.1697,75549.0
2019-05-07 11:30:00,52.89,53.01,52.81,52.85,82547.0,32.1758,32.2488,32.1271,32.1515,82547.0
2019-05-07 11:40:00,52.86,52.91,52.5,52.79,726390.0,32.1576,32.188,31.9385,32.115,726390.0
2019-05-07 11:50:00,52.79,52.82,52.7,52.8,77368.0,32.115,32.1332,32.0602,32.1211,77368.0
2019-05-07 12:00:00,52.8,52.83,52.67,52.75,78203.0,32.1211,32.1393,32.042,32.0906,78203.0
2019-05-07 12:10:00,52.74,52.99,52.73,52.97,88979.0,32.0846,32.2366,32.0785,32.2245,88979.0
2019-05-07 12:20:00,52.97,53.2,52.96,53.18,68866.0,32.2245,32.3644,32.2184,32.3522,68866.0
2019-05-07 12:30:00,53.18,53.21,53.12,53.16,51593.0,32.3522,32.3705,32.3157,32.3401,51593.0
2019-05-07 12:40:00,53.15,53.36,53.13,53.29,92523.0,32.334,32.4617,32.3218,32.4191,92523.0
2019-05-07 12:50:00,53.28,53.37,53.26,53.27,63205.0,32.4131,32.4678,32.4009,32.407,63205.0
2019-05-07 13:00:00,53.27,53.31,53.08,53.08,68872.0,32.407,32.4313,32.2914,32.2914,68872.0
2019-05-07 13:10:00,53.09,53.09,52.93,52.94,85762.0,32.2975,32.2975,32.2001,32.2062,85762.0
2019-05-07 13:20:00,52.95,52.97,52.87,52.88,66649.0,32.2123,32.2245,32.1636,32.1697,66649.0
2019-05-07 13:30:00,52.87,52.87,52.77,52.86,92883.0,32.1636,32.1636,32.1028,32.1576,92883.0
2019-05-07 13:40:00,52.85,52.9,52.77,52.89,51086.0,32.1515,32.1819,32.1028,32.1758,51086.0
2019-05-07 13:50:00,52.88,52.97,52.87,52.89,45791.0,32.1697,32.2245,32.1636,32.1758,45791.0
2019-05-07 14:00:00,52.89,52.93,52.82,52.86,61747.0,32.1758,32.2001,32.1332,32.1576,61747.0
2019-05-07 14:10:00,52.86,52.87,52.73,52.81,63359.0,32.1576,32.1636,32.0785,32.1271,63359.0
2019-05-07 14:20:00,52.8,52.84,52.7,52.71,85363.0,32.1211,32.1454,32.0602,32.0663,85363.0
2019-05-07 14:30:00,52.72,52.78,52.65,52.72,80598.0,32.0724,32.1089,32.0298,32.0724,80598.0
2019-05-07 14:40:00,52.73,52.78,52.61,52.62,151663.0,32.0785,32.1089,32.0055,32.0116,151663.0
2019-05-07 14:50:00,52.61,52.73,52.61,52.66,101027.0,32.0055,32.0785,32.0055,32.0359,101027.0
2019-05-07 15:00:00,52.67,52.68,52.55,52.64,125124.0,32.042,32.0481,31.969,32.0237,125124.0
2019-05-07 15:10:00,52.64,52.68,52.58,52.66,99460.0,32.0237,32.0481,31.9872,32.0359,99460.0
2019-05-07 15:20:00,52.66,52.7,52.64,52.67,95192.0,32.0359,32.0602,32.0237,32.042,95192.0
2019-05-07 15:30:00,52.67,52.71,52.51,52.54,185045.0,32.042,32.0663,31.9446,31.9629,185045.0
2019-05-07 15:40:00,52.54,52.74,52.54,52.74,166216.0,31.9629,32.0846,31.9629,32.0846,166216.0
2019-05-07 15:50:00,52.74,52.99,52.7,52.95,446453.0,32.0846,32.2366,32.0602,32.2123,446453.0
2019-05-08 09:30:00,52.59,52.84,52.35,52.48,258408.0,31.9933,32.1454,31.8473,31.9264,258408.0
2019-05-08 09:40:00,52.48,52.67,52.43,52.59,119978.0,31.9264,32.042,31.896,31.9933,119978.0
2019-05-08 09:50:00,52.58,52.64,52.49,52.51,110687.0,31.9872,32.0237,31.9325,31.9446,110687.0
2019-05-08 10:00:00,52.5,52.56,52.42,52.5,114727.0,31.9385,31.975,31.8899,31.9385,114727.0
2019-05-08 10:10:00,52.5,52.51,52.37,52.39,236127.0,31.9385,31.9446,31.8595,31.8716,236127.0
2019-05-08 10:20:00,52.4,52.43,52.23,52.3,121684.0,31.8777,31.896,31.7743,31.8169,121684.0
2019-05-08 10:30:00,52.31,52.34,52.19,52.33,161961.0,31.823,31.8412,31.75,31.8351,161961.0
2019-05-08 10:40:00,52.34,52.49,52.32,52.44,85791.0,31.8412,31.9325,31.829,31.902,85791.0
2019-05-08 10:50:00,52.43,52.6,52.43,52.56,146946.0,31.896,31.9994,31.896,31.975,146946.0
2019-05-08 11:00:00,52.56,52.6,52.26,52.37,314973.0,31.975,31.9994,31.7925,31.8595,314973.0
2019-05-08 11:10:00,52.37,52.41,52.15,52.28,253222.0,31.8595,31.8838,31.7256,31.8047,253222.0
2019-05-08 11:20:00,52.29,52.44,52.25,52.43,149310.0,31.8108,31.902,31.7865,31.896,149310.0
2019-05-08 11:30:00,52.43,52.56,52.39,52.48,229155.0,31.896,31.975,31.8716,31.9264,229155.0
2019-05-08 11:40:00,52.48,52.5,52.32,52.32,122434.0,31.9264,31.9385,31.829,31.829,122434.0
2019-05-08 11:50:00,52.32,52.61,52.32,52.58,205689.0,31.829,32.0055,31.829,31.9872,205689.0
2019-05-08 12:00:00,52.58,52.59,52.44,52.5,170616.0,31.9872,31.9933,31.902,31.9385,170616.0
2019-05-08 12:10:00,52.49,52.53,52.39,52.47,103468.0,31.9325,31.9568,31.8716,31.9203,103468.0
2019-05-08 12:20:00,52.46,52.47,52.37,52.41,72028.0,31.9142,31.9203,31.8595,31.8838,72028.0
2019-05-08 12:30:00,52.41,52.42,52.33,52.35,112032.0,31.8838,31.8899,31.8351,31.8473,112032.0
2019-05-08 12:40:00,52.36,52.41,52.33,52.37,123920.0,31.8534,31.8838,31.8351,31.8595,123920.0
2019-05-08 12:50:00,52.36,52.51,52.36,52.5,142118.0,31.8534,31.9446,31.8534,31.9385,142118.0
2019-05-08 13:00:00,52.5,52.51,52.41,52.46,139726.0,31.9385,31.9446,31.8838,31.9142,139726.0
2019-05-08 13:10:00,52.45,52.46,52.35,52.38,71637.0,31.9081,31.9142,31.8473,31.8655,71637.0
2019-05-08 13:20:00,52.37,52.43,52.34,52.41,119261.0,31.8595,31.896,31.8412,31.8838,119261.0
2019-05-08 13:30:00,52.42,52.48,52.38,52.41,112690.0,31.8899,31.9264,31.8655,31.8838,112690.0
2019-05-08 13:40:00,52.41,52.44,52.33,52.37,74236.0,31.8838,31.902,31.8351,31.8595,74236.0
2019-05-08 13:50:00,52.38,52.4,52.35,52.36,55915.0,31.8655,31.8777,31.8473,31.8534,55915.0
2019-05-08 14:00:00,52.36,52.37,52.24,52.33,145766.0,31.8534,31.8595,31.7804,31.8351,145766.0
2019-05-08 14:10:00,52.34,52.36,52.29,52.34,97173.0,31.8412,31.8534,31.8108,31.8412,97173.0
2019-05-08 14:20:00,52.35,52.41,52.34,52.38,80051.0,31.8473,31.8838,31.8412,31.8655,80051.0
2019-05-08 14:30:00,52.38,52.41,52.35,52.37,176464.0,31.8655,31.8838,31.8473,31.8595,176464.0
2019-05-08 14:40:00,52.38,52.4,52.29,52.3,158412.0,31.8655,31.8777,31.8108,31.8169,158412.0
2019-05-08 14:50:00,52.29,52.34,52.25,52.31,281555.0,31.8108,31.8412,31.7865,31.823,281555.0
2019-05-08 15:00:00,52.32,52.34,52.25,52.3,221156.0,31.829,31.8412,31.7865,31.8169,221156.0
2019-05-08 15:10:00,52.31,52.33,52.27,52.31,208987.0,31.823,31.8351,31.7986,31.823,208987.0
2019-05-08 15:20:00,52.3,52.33,52.28,52.3,166467.0,31.8169,31.8351,31.8047,31.8169,166467.0
2019-05-08 15:30:00,52.3,52.33,52.23,52.24,215332.0,31.8169,31.8351,31.7743,31.7804,215332.0
2019-05-08 15:40:00,52.23,52.24,52.09,52.1,317878.0,31.7743,31.7804,31.6891,31.6952,317878.0
2019-05-08 15:50:00,52.09,52.11,51.95,51.97,896474.0,31.6891,31.7013,31.604,31.6161,896474.0
2019-05-09 09:30:00,51.77,52.0,51.61,51.91,280580.0,31.4945,31.6344,31.3971,31.5796,280580.0
2019-05-09 09:40:00,51.9,51.91,51.27,51.27,345725.0,31.5735,31.5796,31.1903,31.1903,345725.0
2019-05-09 09:50:00,51.27,51.69,51.18,51.63,233413.0,31.1903,31.4458,31.1355,31.4093,233413.0
2019-05-09 10:00:00,51.62,51.72,51.6,51.68,113395.0,31.4032,31.464,31.391,31.4397,113395.0
2019-05-09 10:10:00,51.67,51.73,51.57,51.57,194879.0,31.4336,31.4701,31.3728,31.3728,194879.0
2019-05-09 10:20:00,51.57,51.65,51.45,51.49,133894.0,31.3728,31.4214,31.2998,31.3241,133894.0
2019-05-09 10:30:00,51.49,51.56,51.43,51.53,124227.0,31.3241,31.3667,31.2876,31.3484,124227.0
2019-05-09 10:40:00,51.53,51.79,51.53,51.75,103590.0,31.3484,31.5066,31.3484,31.4823,103590.0
2019-05-09 10:50:00,51.74,51.8,51.56,51.57,112285.0,31.4762,31.5127,31.3667,31.3728,112285.0
2019-05-09 11:00:00,51.57,51.66,51.52,51.61,105146.0,31.3728,31.4275,31.3424,31.3971,105146.0
2019-05-09 11:10:00,51.59,51.64,51.52,51.52,150408.0,31.3849,31.4154,31.3424,31.3424,150408.0
2019-05-09 11:20:00,51.52,51.55,51.43,51.51,145947.0,31.3424,31.3606,31.2876,31.3363,145947.0
2019-05-09 11:30:00,51.5,51.59,51.43,51.44,124344.0,31.3302,31.3849,31.2876,31.2937,124344.0
2019-05-09 11:40:00,51.44,51.55,51.4,51.49,113264.0,31.2937,31.3606,31.2694,31.3241,113264.0
2019-05-09 11:50:00,51.49,51.55,51.44,51.49,165483.0,31.3241,31.3606,31.2937,31.3241,165483.0
2019-05-09 12:00:00,51.5,51.5,51.44,51.48,83823.0,31.3302,31.3302,31.2937,31.318,83823.0
2019-05-09 12:10:00,51.49,51.53,51.46,51.48,176782.0,31.3241,31.3484,31.3059,31.318,176782.0
2019-05-09 12:20:00,51.48,51.73,51.47,51.72,131623.0,31.318,31.4701,31.3119,31.464,131623.0
2019-05-09 12:30:00,51.74,52.03,51.74,52.0,132161.0,31.4762,31.6526,31.4762,31.6344,132161.0
2019-05-09 12:40:00,52.0,52.14,52.0,52.12,171618.0,31.6344,31.7195,31.6344,31.7074,171618.0
2019-05-09 12:50:00,52.12,52.21,52.1,52.15,72226.0,31.7074,31.7621,31.6952,31.7256,72226.0
2019-05-09 13:00:00,52.15,52.27,52.0,52.03,133284.0,31.7256,31.7986,31.6344,31.6526,133284.0
2019-05-09 13:10:00,52.03,52.08,51.94,51.96,108052.0,31.6526,31.683,31.5979,31.61,108052.0
2019-05-09 13:20:00,51.96,51.96,51.87,51.91,137368.0,31.61,31.61,31.5553,31.5796,137368.0
2019-05-09 13:30:00,51.89,51.92,51.84,51.89,124906.0,31.5675,31.5857,31.537,31.5675,124906.0
2019-05-09 13:40:00,51.89,51.99,51.81,51.97,245235.0,31.5675,31.6283,31.5188,31.6161,245235.0
2019-05-09 13:50:00,51.97,51.97,51.89,51.95,156964.0,31.6161,31.6161,31.5675,31.604,156964.0
2019-05-09 14:00:00,51.96,52.09,51.96,52.02,81485.0,31.61,31.6891,31.61,31.6465,81485.0
2019-05-09 14:10:00,52.01,52.16,51.98,52.1,94043.0,31.6405,31.7317,31.6222,31.6952,94043.0
2019-05-09 14:20:00,52.1,52.14,52.04,52.07,62025.0,31.6952,31.7195,31.6587,31.677,62025.0
2019-05-09 14:30:00,52.06,52.11,52.06,52.07,49517.0,31.6709,31.7013,31.6709,31.677,49517.0
2019-05-09 14:40:00,52.07,52.13,52.03,52.04,59439.0,31.677,31.7135,31.6526,31.6587,59439.0
2019-05-09 14:50:00,52.03,52.1,51.92,51.94,104627.0,31.6526,31.6952,31.5857,31.5979,104627.0
2019-05-09 15:00:00,51.94,51.98,51.73,51.75,141861.0,31.5979,31.6222,31.4701,31.4823,141861.0
2019-05-09 15:10:00,51.75,51.85,51.74,51.81,97039.0,31.4823,31.5431,31.4762,31.5188,97039.0
2019-05-09 15:20:00,51.8,51.85,51.73,51.85,116476.0,31.5127,31.5431,31.4701,31.5431,116476.0
2019-05-09 15:30:00,51.84,51.96,51.84,51.93,128046.0,31.537,31.61,31.537,31.5918,128046.0
2019-05-09 15:40:00,51.93,51.97,51.88,51.88,142883.0,31.5918,31.6161,31.5614,31.5614,142883.0
2019-05-09 15:50:00,51.88,52.01,51.87,51.97,350217.0,31.5614,31.6405,31.5553,31.6161,350217.0
2019-05-10 09:30:00,51.5,51.73,51.4,51.67,194532.0,31.3302,31.4701,31.2694,31.4336,194532.0
2019-05-10 09:40:00,51.66,51.78,51.65,51.73,126246.0,31.4275,31.5005,31.4214,31.4701,126246.0
2019-05-10 09:50:00,51.74,51.76,51.6,51.6,85301.0,31.4762,31.4884,31.391,31.391,85301.0
2019-05-10 10:00:00,51.61,51.64,51.53,51.62,63271.0,31.3971,31.4154,31.3484,31.4032,63271.0
2019-05-10 10:10:00,51.62,51.62,51.43,51.58,72210.0,31.4032,31.4032,31.2876,31.3789,72210.0
2019-05-10 10:20:00,51.58,51.6,51.51,51.55,53553.0,31.3789,31.391,31.3363,31.3606,53553.0
2019-05-10 10:30:00,51.54,51.56,51.42,51.44,132927.0,31.3545,31.3667,31.2815,31.2937,132927.0
2019-05-10 10:40:00,51.45,51.45,51.28,51.32,125058.0,31.2998,31.2998,31.1964,31.2207,125058.0
2019-05-10 10:50:00,51.33,51.34,51.2,51.24,155498.0,31.2268,31.2329,31.1477,31.172,155498.0
2019-05-10 11:00:00,51.23,51.25,51.02,51.03,222527.0,31.1659,31.1781,31.0382,31.0443,222527.0
2019-05-10 11:10:00,51.03,51.13,51.01,51.1,183306.0,31.0443,31.1051,31.0321,31.0869,183306.0
2019-05-10 11:20:00,51.09,51.12,51.02,51.07,131402.0,31.0808,31.099,31.0382,31.0686,131402.0
2019-05-10 11:30:00,51.08,51.09,50.92,50.96,198419.0,31.0747,31.0808,30.9774,31.0017,198419.0
2019-05-10 11:40:00,50.97,51.02,50.91,50.91,167016.0,31.0078,31.0382,30.9713,30.9713,167016.0
2019-05-10 11:50:00,50.92,50.97,50.79,50.95,319519.0,30.9774,31.0078,30.8983,30.9956,319519.0
2019-05-10 12:00:00,50.95,51.02,50.9,50.97,226399.0,30.9956,31.0382,30.9652,31.0078,226399.0
2019-05-10 12:10:00,50.98,51.13,50.94,51.04,354051.0,31.0139,31.1051,30.9895,31.0504,354051.0
2019-05-10 12:20:00,51.05,51.16,51.0,51.16,231980.0,31.0564,31.1234,31.026,31.1234,231980.0
2019-05-10 12:30:00,51.16,51.25,51.12,51.18,139899.0,31.1234,31.1781,31.099,31.1355,139899.0
2019-05-10 12:40:00,51.18,51.21,51.15,51.18,75449.0,31.1355,31.1538,31.1173,31.1355,75449.0
2019-05-10 12:50:00,51.18,51.21,51.12,51.13,122651.0,31.1355,31.1538,31.099,31.1051,122651.0
2019-05-10 13:00:00,51.13,51.23,51.1,51.2,158855.0,31.1051,31.1659,31.0869,31.1477,158855.0
2019-05-10 13:10:00,51.21,51.42,51.18,51.39,100547.0,31.1538,31.2815,31.1355,31.2633,100547.0
2019-05-10 13:20:00,51.39,51.5,51.37,51.45,63977.0,31.2633,31.3302,31.2511,31.2998,63977.0
2019-05-10 13:30:00,51.44,51.55,51.44,51.52,64286.0,31.2937,31.3606,31.2937,31.3424,64286.0
2019-05-10 13:40:00,51.52,51.75,51.51,51.7,69894.0,31.3424,31.4823,31.3363,31.4519,69894.0
2019-05-10 13:50:00,51.7,51.72,51.64,51.7,56163.0,31.4519,31.464,31.4154,31.4519,56163.0
2019-05-10 14:00:00,51.69,51.86,51.69,51.86,79635.0,31.4458,31.5492,31.4458,31.5492,79635.0
2019-05-10 14:10:00,51.85,51.89,51.71,51.74,72626.0,31.5431,31.5675,31.4579,31.4762,72626.0
2019-05-10 14:20:00,51.75,51.8,51.71,51.77,100106.0,31.4823,31.5127,31.4579,31.4945,100106.0
2019-05-10 14:30:00,51.77,51.81,51.76,51.8,130940.0,31.4945,31.5188,31.4884,31.5127,130940.0
2019-05-10 14:40:00,51.79,51.87,51.79,51.84,87274.0,31.5066,31.5553,31.5066,31.537,87274.0
2019-05-10 14:50:00,51.85,51.85,51.78,51.79,128047.0,31.5431,31.5431,31.5005,31.5066,128047.0
2019-05-10 15:00:00,51.79,51.95,51.79,51.92,106965.0,31.5066,31.604,31.5066,31.5857,106965.0
2019-05-10 15:10:00,51.93,52.1,51.9,52.08,153886.0,31.5918,31.6952,31.5735,31.683,153886.0
2019-05-10 15:20:00,52.08,52.23,52.05,52.18,137221.0,31.683,31.7743,31.6648,31.7439,137221.0
2019-05-10 15:30:00,52.18,52.2,52.01,52.02,118173.0,31.7439,31.756,31.6405,31.6465,118173.0
2019-05-10 15:40:00,52.02,52.06,51.94,51.98,160851.0,31.6465,31.6709,31.5979,31.6222,160851.0
2019-05-10 15:50:00,51.98,52.17,51.97,52.13,495426.0,31.6222,31.7378,31.6161,31.7135,495426.0
2019-05-13 09:30:00,51.74,51.74,51.34,51.45,258489.0,31.4762,31.4762,31.2329,31.2998,258489.0
2019-05-13 09:40:00,51.45,51.53,51.26,51.35,104813.0,31.2998,31.3484,31.1842,31.2389,104813.0
2019-05-13 09:50:00,51.36,51.38,51.04,51.1,149055.0,31.245,31.2572,31.0504,31.0869,149055.0
2019-05-13 10:00:00,51.09,51.21,51.03,51.21,146374.0,31.0808,31.1538,31.0443,31.1538,146374.0
2019-05-13 10:10:00,51.21,51.22,51.1,51.18,93873.0,31.1538,31.1599,31.0869,31.1355,93873.0
2019-05-13 10:20:00,51.18,51.24,51.14,51.23,84842.0,31.1355,31.172,31.1112,31.1659,84842.0
2019-05-13 10:30:00,51.22,51.33,51.15,51.32,98192.0,31.1599,31.2268,31.1173,31.2207,98192.0
2019-05-13 10:40:00,51.33,51.5,51.33,51.44,135671.0,31.2268,31.3302,31.2268,31.2937,135671.0
2019-05-13 10:50:00,51.45,51.65,51.42,51.65,110641.0,31.2998,31.4214,31.2815,31.4214,110641.0
2019-05-13 11:00:00,51.65,51.91,51.63,51.86,126884.0,31.4214,31.5796,31.4093,31.5492,126884.0
2019-05-13 11:10:00,51.86,51.95,51.7,51.72,93272.0,31.5492,31.604,31.4519,31.464,93272.0
2019-05-13 11:20:00,51.71,51.8,51.59,51.6,108756.0,31.4579,31.5127,31.3849,31.391,108756.0
2019-05-13 11:30:00,51.6,51.65,51.56,51.61,97062.0,31.391,31.4214,31.3667,31.3971,97062.0
2019-05-13 11:40:00,51.62,51.66,51.58,51.6,54661.0,31.4032,31.4275,31.3789,31.391,54661.0
2019-05-13 11:50:00,51.59,51.66,51.51,51.66,92269.0,31.3849,31.4275,31.3363,31.4275,92269.0
2019-05-13 12:00:00,51.66,51.66,51.47,51.48,72077.0,31.4275,31.4275,31.3119,31.318,72077.0
2019-05-13 12:10:00,51.48,51.51,51.34,51.44,70990.0,31.318,31.3363,31.2329,31.2937,70990.0
2019-05-13 12:20:00,51.44,51.49,51.39,51.43,64068.0,31.2937,31.3241,31.2633,31.2876,64068.0
2019-05-13 12:30:00,51.43,51.49,51.35,51.45,55709.0,31.2876,31.3241,31.2389,31.2998,55709.0
2019-05-13 12:40:00,51.45,51.57,51.41,51.56,63991.0,31.2998,31.3728,31.2754,31.3667,63991.0
2019-05-13 12:50:00,51.55,51.59,51.4,51.42,120496.0,31.3606,31.3849,31.2694,31.2815,120496.0
2019-05-13 13:00:00,51.42,51.54,51.41,51.52,112475.0,31.2815,31.3545,31.2754,31.3424,112475.0
2019-05-13 13:10:00,51.53,51.59,51.48,51.5,39861.0,31.3484,31.3849,31.318,31.3302,39861.0
2019-05-13 13:20:00,51.51,51.52,51.43,51.45,60707.0,31.3363,31.3424,31.2876,31.2998,60707.0
2019-05-13 13:30:00,51.43,51.54,51.38,51.49,84500.0,31.2876,31.3545,31.2572,31.3241,84500.0
2019-05-13 13:40:00,51.49,51.53,51.37,51.41,84051.0,31.3241,31.3484,31.2511,31.2754,84051.0
2019-05-13 13:50:00,51.41,51.42,51.31,51.31,84153.0,31.2754,31.2815,31.2146,31.2146,84153.0
2019-05-13 14:00:00,51.3,51.44,51.29,51.37,80729.0,31.2085,31.2937,31.2024,31.2511,80729.0
2019-05-13 14:10:00,51.37,51.38,51.22,51.24,84160.0,31.2511,31.2572,31.1599,31.172,84160.0
2019-05-13 14:20:00,51.24,51.48,51.22,51.39,142224.0,31.172,31.318,31.1599,31.2633,142224.0
2019-05-13 14:30:00,51.39,51.43,51.28,51.32,73337.0,31.2633,31.2876,31.1964,31.2207,73337.0
2019-05-13 14:40:00,51.31,51.38,51.2,51.37,79966.0,31.2146,31.2572,31.1477,31.2511,79966.0
2019-05-13 14:50:00,51.38,51.55,51.37,51.48,58934.0,31.2572,31.3606,31.2511,31.318,58934.0
2019-05-13 15:00:00,51.48,51.57,51.45,51.48,66498.0,31.318,31.3728,31.2998,31.318,66498.0
2019-05-13 15:10:00,51.49,51.53,51.35,51.36,88020.0,31.3241,31.3484,31.2389,31.245,88020.0
2019-05-13 15:20:00,51.37,51.41,51.27,51.3,95643.0,31.2511,31.2754,31.1903,31.2085,95643.0
2019-05-13 15:30:00,51.3,51.36,51.26,51.33,133417.0,31.2085,31.245,31.1842,31.2268,133417.0
2019-05-13 15:40:00,51.34,51.53,51.33,51.52,200111.0,31.2329,31.3484,31.2268,31.3424,200111.0
2019-05-13 15:50:00,51.52,51.57,51.43,51.44,616912.0,31.3424,31.3728,31.2876,31.2937,616912.0
2019-05-14 09:30:00,51.28,51.68,51.19,51.6,201831.0,31.1964,31.4397,31.1416,31.391,201831.0
2019-05-14 09:40:00,51.61,51.81,51.59,51.72,88401.0,31.3971,31.5188,31.3849,31.464,88401.0
2019-05-14 09:50:00,51.73,51.91,51.71,51.74,88785.0,31.4701,31.5796,31.4579,31.4762,88785.0
2019-05-14 10:00:00,51.75,51.91,51.74,51.91,69967.0,31.4823,31.5796,31.4762,31.5796,69967.0
2019-05-14 10:10:00,51.91,51.95,51.85,51.88,85672.0,31.5796,31.604,31.5431,31.5614,85672.0
2019-05-14 10:20:00,51.89,51.98,51.87,51.91,68947.0,31.5675,31.6222,31.5553,31.5796,68947.0
2019-05-14 10:30:00,51.9,51.95,51.71,51.78,98240.0,31.5735,31.604,31.4579,31.5005,98240.0
2019-05-14 10:40:00,51.77,51.82,51.72,51.74,71892.0,31.4945,31.5249,31.464,31.4762,71892.0
2019-05-14 10:50:00,51.74,51.88,51.7,51.85,81340.0,31.4762,31.5614,31.4519,31.5431,81340.0
2019-05-14 11:00:00,51.86,51.86,51.73,51.82,52947.0,31.5492,31.5492,31.4701,31.5249,52947.0
2019-05-14 11:10:00,51.82,51.9,51.81,51.84,69494.0,31.5249,31.5735,31.5188,31.537,69494.0
2019-05-14 11:20:00,51.83,51.88,51.77,51.83,62305.0,31.531,31.5614,31.4945,31.531,62305.0
2019-05-14 11:30:00,51.83,52.09,51.83,52.05,95031.0,31.531,31.6891,31.531,31.6648,95031.0
2019-05-14 11:40:00,52.05,52.06,51.96,52.03,57995.0,31.6648,31.6709,31.61,31.6526,57995.0
2019-05-14 11:50:00,52.02,52.08,52.0,52.04,63514.0,31.6465,31.683,31.6344,31.6587,63514.0
2019-05-14 12:00:00,52.04,52.07,51.96,51.98,66767.0,31.6587,31.677,31.61,31.6222,66767.0
2019-05-14 12:10:00,51.99,52.07,51.97,52.01,48833.0,31.6283,31.677,31.6161,31.6405,48833.0
2019-05-14 12:20:00,52.02,52.05,51.97,52.0,36183.0,31.6465,31.6648,31.6161,31.6344,36183.0
2019-05-14 12:30:00,52.0,52.02,51.95,52.01,36473.0,31.6344,31.6465,31.604,31.6405,36473.0
2019-05-14 12:40:00,52.0,52.05,51.99,52.04,55402.0,31.6344,31.6648,31.6283,31.6587,55402.0
2019-05-14 12:50:00,52.03,52.04,52.0,52.01,39972.0,31.6526,31.6587,31.6344,31.6405,39972.0
2019-05-14 13:00:00,52.02,52.16,52.02,52.16,85402.0,31.6465,31.7317,31.6465,31.7317,85402.0
2019-05-14 13:10:00,52.16,52.25,52.14,52.17,44944.0,31.7317,31.7865,31.7195,31.7378,44944.0
2019-05-14 13:20:00,52.18,52.26,52.17,52.21,43930.0,31.7439,31.7925,31.7378,31.7621,43930.0
2019-05-14 13:30:00,52.21,52.26,52.2,52.23,44505.0,31.7621,31.7925,31.756,31.7743,44505.0
2019-05-14 13:40:00,52.23,52.33,52.22,52.33,47930.0,31.7743,31.8351,31.7682,31.8351,47930.0
2019-05-14 13:50:00,52.32,52.37,52.22,52.22,45180.0,31.829,31.8595,31.7682,31.7682,45180.0
2019-05-14 14:00:00,52.22,52.24,52.1,52.18,67726.0,31.7682,31.7804,31.6952,31.7439,67726.0
2019-05-14 14:10:00,52.18,52.26,52.12,52.23,55340.0,31.7439,31.7925,31.7074,31.7743,55340.0
2019-05-14 14:20:00,52.23,52.31,52.22,52.24,70961.0,31.7743,31.823,31.7682,31.7804,70961.0
2019-05-14 14:30:00,52.23,52.31,52.19,52.3,67413.0,31.7743,31.823,31.75,31.8169,67413.0
2019-05-14 14:40:00,52.31,52.34,52.17,52.18,78451.0,31.823,31.8412,31.7378,31.7439,78451.0
2019-05-14 14:50:00,52.16,52.27,52.12,52.26,97211.0,31.7317,31.7986,31.7074,31.7925,97211.0
2019-05-14 15:00:00,52.25,52.38,52.24,52.38,99345.0,31.7865,31.8655,31.7804,31.8655,99345.0
2019-05-14 15:10:00,52.37,52.38,52.21,52.25,77030.0,31.8595,31.8655,31.7621,31.7865,77030.0
2019-05-14 15:20:00,52.25,52.27,52.17,52.21,78084.0,31.7865,31.7986,31.7378,31.7621,78084.0
2019-05-14 15:30:00,52.21,52.22,52.01,52.07,151463.0,31.7621,31.7682,31.6405,31.677,151463.0
2019-05-14 15:40:00,52.07,52.11,51.95,51.98,144473.0,31.677,31.7013,31.604,31.6222,144473.0
2019-05-14 15:50:00,51.99,52.07,51.86,51.9,498074.0,31.6283,31.677,31.5492,31.5735,498074.0
2019-05-15 09:30:00,51.74,51.81,51.48,51.67,234244.0,31.4762,31.5188,31.318,31.4336,234244.0
2019-05-15 09:40:00,51.68,51.74,51.59,51.72,124943.0,31.4397,31.4762,31.3849,31.464,124943.0
2019-05-15 09:50:00,51.73,51.9,51.67,51.68,133582.0,31.4701,31.5735,31.4336,31.4397,133582.0
2019-05-15 10:00:00,51.68,51.71,51.48,51.6,107442.0,31.4397,31.4579,31.318,31.391,107442.0
2019-05-15 10:10:00,51.61,51.97,51.59,51.91,177933.0,31.3971,31.6161,31.3849,31.5796,177933.0
2019-05-15 10:20:00,51.9,52.03,51.84,52.03,86459.0,31.5735,31.6526,31.537,31.6526,86459.0
2019-05-15 10:30:00,52.02,52.11,51.93,51.94,75670.0,31.6465,31.7013,31.5918,31.5979,75670.0
2019-05-15 10:40:00,51.94,52.0,51.86,51.89,66346.0,31.5979,31.6344,31.5492,31.5675,66346.0
2019-05-15 10:50:00,51.89,51.96,51.85,51.91,65800.0,31.5675,31.61,31.5431,31.5796,65800.0
2019-05-15 11:00:00,51.91,51.95,51.82,51.9,96632.0,31.5796,31.604,31.5249,31.5735,96632.0
2019-05-15 11:10:00,51.9,51.95,51.88,51.91,54055.0,31.5735,31.604,31.5614,31.5796,54055.0
2019-05-15 11:20:00,51.91,52.07,51.9,52.04,78138.0,31.5796,31.677,31.5735,31.6587,78138.0
2019-05-15 11:30:00,52.05,52.11,51.95,51.96,75459.0,31.6648,31.7013,31.604,31.61,75459.0
2019-05-15 11:40:00,51.96,52.06,51.96,52.02,45611.0,31.61,31.6709,31.61,31.6465,45611.0
2019-05-15 11:50:00,52.02,52.09,51.97,52.04,46960.0,31.6465,31.6891,31.6161,31.6587,46960.0
2019-05-15 12:00:00,52.04,52.11,52.03,52.1,51009.0,31.6587,31.7013,31.6526,31.6952,51009.0
2019-05-15 12:10:00,52.09,52.11,52.04,52.09,38235.0,31.6891,31.7013,31.6587,31.6891,38235.0
2019-05-15 12:20:00,52.08,52.14,52.07,52.1,38514.0,31.683,31.7195,31.677,31.6952,38514.0
2019-05-15 12:30:00,52.11,52.24,52.08,52.23,68582.0,31.7013,31.7804,31.683,31.7743,68582.0
2019-05-15 12:40:00,52.23,52.27,52.19,52.27,40062.0,31.7743,31.7986,31.75,31.7986,40062.0
2019-05-15 12:50:00,52.27,52.27,52.11,52.16,53680.0,31.7986,31.7986,31.7013,31.7317,53680.0
2019-05-15 13:00:00,52.16,52.19,52.14,52.16,33927.0,31.7317,31.75,31.7195,31.7317,33927.0
2019-05-15 13:10:00,52.16,52.22,52.15,52.16,59117.0,31.7317,31.7682,31.7256,31.7317,59117.0
2019-05-15 13:20:00,52.16,52.2,52.13,52.19,45002.0,31.7317,31.756,31.7135,31.75,45002.0
2019-05-15 13:30:00,52.18,52.24,52.17,52.23,44251.0,31.7439,31.7804,31.7378,31.7743,44251.0
2019-05-15 13:40:00,52.23,52.28,52.2,52.27,48324.0,31.7743,31.8047,31.756,31.7986,48324.0
2019-05-15 13:50:00,52.28,52.31,52.23,52.27,53402.0,31.8047,31.823,31.7743,31.7986,53402.0
2019-05-15 14:00:00,52.26,52.29,52.24,52.26,47970.0,31.7925,31.8108,31.7804,31.7925,47970.0
2019-05-15 14:10:00,52.27,52.31,52.21,52.29,182916.0,31.7986,31.823,31.7621,31.8108,182916.0
2019-05-15 14:20:00,52.29,52.38,52.27,52.36,93204.0,31.8108,31.8655,31.7986,31.8534,93204.0
2019-05-15 14:30:00,52.35,52.37,52.28,52.33,72107.0,31.8473,31.8595,31.8047,31.8351,72107.0
2019-05-15 14:40:00,52.33,52.35,52.28,52.32,79923.0,31.8351,31.8473,31.8047,31.829,79923.0
2019-05-15 14:50:00,52.32,52.33,52.2,52.21,84645.0,31.829,31.8351,31.756,31.7621,84645.0
2019-05-15 15:00:00,52.22,52.24,52.16,52.19,100790.0,31.7682,31.7804,31.7317,31.75,100790.0
2019-05-15 15:10:00,52.2,52.24,52.17,52.21,86668.0,31.756,31.7804,31.7378,31.7621,86668.0
2019-05-15 15:20:00,52.21,52.27,52.2,52.27,93734.0,31.7621,31.7986,31.756,31.7986,93734.0
2019-05-15 15:30:00,52.26,52.27,52.16,52.21,114858.0,31.7925,31.7986,31.7317,31.7621,114858.0
2019-05-15 15:40:00,52.2,52.21,52.06,52.08,155083.0,31.756,31.7621,31.6709,31.683,155083.0
2019-05-15 15:50:00,52.08,52.17,52.07,52.14,344325.0,31.683,31.7378,31.677,31.7195,344325.0
2019-05-16 09:30:00,52.01,52.38,51.88,52.31,199696.0,31.6405,31.8655,31.5614,31.823,199696.0
2019-05-16 09:40:00,52.33,52.46,52.3,52.41,71613.0,31.8351,31.9142,31.8169,31.8838,71613.0
2019-05-16 09:50:00,52.42,52.64,52.41,52.61,133504.0,31.8899,32.0237,31.8838,32.0055,133504.0
2019-05-16 10:00:00,52.63,52.71,52.58,52.64,157085.0,32.0176,32.0663,31.9872,32.0237,157085.0
2019-05-16 10:10:00,52.64,52.65,52.5,52.59,61136.0,32.0237,32.0298,31.9385,31.9933,61136.0
2019-05-16 10:20:00,52.58,52.76,52.55,52.68,75301.0,31.9872,32.0967,31.969,32.0481,75301.0
2019-05-16 10:30:00,52.67,52.68,52.46,52.52,82497.0,32.042,32.0481,31.9142,31.9507,82497.0
2019-05-16 10:40:00,52.51,52.53,52.37,52.41,63620.0,31.9446,31.9568,31.8595,31.8838,63620.0
2019-05-16 10:50:00,52.42,52.48,52.38,52.39,44581.0,31.8899,31.9264,31.8655,31.8716,44581.0
2019-05-16 11:00:00,52.39,52.42,52.32,52.37,68080.0,31.8716,31.8899,31.829,31.8595,68080.0
2019-05-16 11:10:00,52.36,52.37,52.22,52.29,103579.0,31.8534,31.8595,31.7682,31.8108,103579.0
2019-05-16 11:20:00,52.3,52.55,52.26,52.32,137550.0,31.8169,31.969,31.7925,31.829,137550.0
2019-05-16 11:30:00,52.31,52.46,52.29,52.43,101829.0,31.823,31.9142,31.8108,31.896,101829.0
2019-05-16 11:40:00,52.42,52.46,52.35,52.41,105894.0,31.8899,31.9142,31.8473,31.8838,105894.0
2019-05-16 11:50:00,52.41,52.47,52.37,52.46,84074.0,31.8838,31.9203,31.8595,31.9142,84074.0
2019-05-16 12:00:00,52.46,52.6,52.45,52.53,73054.0,31.9142,31.9994,31.9081,31.9568,73054.0
2019-05-16 12:10:00,52.53,52.63,52.49,52.6,67597.0,31.9568,32.0176,31.9325,31.9994,67597.0
2019-05-16 12:20:00,52.6,52.6,52.44,52.47,143132.0,31.9994,31.9994,31.902,31.9203,143132.0
2019-05-16 12:30:00,52.47,52.53,52.4,52.44,67383.0,31.9203,31.9568,31.8777,31.902,67383.0
2019-05-16 12:40:00,52.45,52.49,52.42,52.43,65181.0,31.9081,31.9325,31.8899,31.896,65181.0
2019-05-16 12:50:00,52.44,52.45,52.38,52.4,72195.0,31.902,31.9081,31.8655,31.8777,72195.0
2019-05-16 13:00:00,52.4,52.54,52.38,52.51,81488.0,31.8777,31.9629,31.8655,31.9446,81488.0
2019-05-16 13:10:00,52.51,52.59,52.51,52.59,54019.0,31.9446,31.9933,31.9446,31.9933,54019.0
2019-05-16 13:20:00,52.58,52.66,52.54,52.66,85865.0,31.9872,32.0359,31.9629,32.0359,85865.0
2019-05-16 13:30:00,52.66,52.69,52.6,52.62,74230.0,32.0359,32.0541,31.9994,32.0116,74230.0
2019-05-16 13:40:00,52.63,52.64,52.5,52.57,66732.0,32.0176,32.0237,31.9385,31.9811,66732.0
2019-05-16 13:50:00,52.57,52.62,52.51,52.61,52011.0,31.9811,32.0116,31.9446,32.0055,52011.0
2019-05-16 14:00:00,52.6,52.65,52.54,52.54,77135.0,31.9994,32.0298,31.9629,31.9629,77135.0
2019-05-16 14:10:00,52.53,52.57,52.47,52.47,61801.0,31.9568,31.9811,31.9203,31.9203,61801.0
2019-05-16 14:20:00,52.46,52.49,52.38,52.47,78533.0,31.9142,31.9325,31.8655,31.9203,78533.0
2019-05-16 14:30:00,52.47,52.49,52.39,52.41,67697.0,31.9203,31.9325,31.8716,31.8838,67697.0
2019-05-16 14:40:00,52.42,52.44,52.35,52.37,73694.0,31.8899,31.902,31.8473,31.8595,73694.0
2019-05-16 14:50:00,52.37,52.38,52.26,52.33,79589.0,31.8595,31.8655,31.7925,31.8351,79589.0
2019-05-16 15:00:00,52.33,52.33,52.19,52.23,103633.0,31.8351,31.8351,31.75,31.7743,103633.0
2019-05-16 15:10:00,52.23,52.23,52.12,52.16,98630.0,31.7743,31.7743,31.7074,31.7317,98630.0
2019-05-16 15:20:00,52.16,52.25,52.15,52.23,110496.0,31.7317,31.7865,31.7256,31.7743,110496.0
2019-05-16 15:30:00,52.23,52.26,52.12,52.14,157619.0,31.7743,31.7925,31.7074,31.7195,157619.0
2019-05-16 15:40:00,52.15,52.18,52.04,52.08,179424.0,31.7256,31.7439,31.6587,31.683,179424.0
2019-05-16 15:50:00,52.09,52.11,51.98,52.05,537202.0,31.6891,31.7013,31.6222,31.6648,537202.0
2019-05-17 09:30:00,51.76,52.09,51.66,52.01,465814.0,31.4884,31.6891,31.4275,31.6405,465814.0
2019-05-17 09:40:00,52.01,52.11,51.92,52.01,89157.0,31.6405,31.7013,31.5857,31.6405,89157.0
2019-05-17 09:50:00,52.0,52.02,51.61,51.63,126191.0,31.6344,31.6465,31.3971,31.4093,126191.0
2019-05-17 10:00:00,51.62,51.75,51.46,51.71,176332.0,31.4032,31.4823,31.3059,31.4579,176332.0
2019-05-17 10:10:00,51.71,51.92,51.71,51.89,114109.0,31.4579,31.5857,31.4579,31.5675,114109.0
2019-05-17 10:20:00,51.88,52.07,51.87,52.02,88922.0,31.5614,31.677,31.5553,31.6465,88922.0
2019-05-17 10:30:00,52.02,52.09,51.97,51.99,76147.0,31.6465,31.6891,31.6161,31.6283,76147.0
2019-05-17 10:40:00,51.99,52.16,51.99,52.16,73472.0,31.6283,31.7317,31.6283,31.7317,73472.0
2019-05-17 10:50:00,52.16,52.35,52.15,52.3,79743.0,31.7317,31.8473,31.7256,31.8169,79743.0
2019-05-17 11:00:00,52.3,52.42,52.25,52.37,80929.0,31.8169,31.8899,31.7865,31.8595,80929.0
2019-05-17 11:10:00,52.37,52.4,52.29,52.29,114417.0,31.8595,31.8777,31.8108,31.8108,114417.0
2019-05-17 11:20:00,52.29,52.4,52.29,52.39,78023.0,31.8108,31.8777,31.8108,31.8716,78023.0
2019-05-17 11:30:00,52.4,52.52,52.39,52.47,102897.0,31.8777,31.9507,31.8716,31.9203,102897.0
2019-05-17 11:40:00,52.47,52.49,52.34,52.42,67869.0,31.9203,31.9325,31.8412,31.8899,67869.0
2019-05-17 11:50:00,52.41,52.48,52.37,52.44,54887.0,31.8838,31.9264,31.8595,31.902,54887.0
2019-05-17 12:00:00,52.43,52.44,52.27,52.37,74442.0,31.896,31.902,31.7986,31.8595,74442.0
2019-05-17 12:10:00,52.36,52.39,52.21,52.26,65228.0,31.8534,31.8716,31.7621,31.7925,65228.0
2019-05-17 12:20:00,52.26,52.33,52.2,52.23,58778.0,31.7925,31.8351,31.756,31.7743,58778.0
2019-05-17 12:30:00,52.23,52.3,52.21,52.27,58217.0,31.7743,31.8169,31.7621,31.7986,58217.0
2019-05-17 12:40:00,52.27,52.49,52.24,52.48,95555.0,31.7986,31.9325,31.7804,31.9264,95555.0
2019-05-17 12:50:00,52.47,52.51,52.36,52.41,55567.0,31.9203,31.9446,31.8534,31.8838,55567.0
2019-05-17 13:00:00,52.41,52.47,52.37,52.45,59266.0,31.8838,31.9203,31.8595,31.9081,59266.0
2019-05-17 13:10:00,52.46,52.47,52.39,52.42,45637.0,31.9142,31.9203,31.8716,31.8899,45637.0
2019-05-17 13:20:00,52.43,52.51,52.43,52.44,55037.0,31.896,31.9446,31.896,31.902,55037.0
2019-05-17 13:30:00,52.45,52.5,52.38,52.5,68436.0,31.9081,31.9385,31.8655,31.9385,68436.0
2019-05-17 13:40:00,52.5,52.5,52.38,52.48,54320.0,31.9385,31.9385,31.8655,31.9264,54320.0
2019-05-17 13:50:00,52.48,52.49,52.41,52.47,55125.0,31.9264,31.9325,31.8838,31.9203,55125.0
2019-05-17 14:00:00,52.47,52.5,52.4,52.46,67440.0,31.9203,31.9385,31.8777,31.9142,67440.0
2019-05-17 14:10:00,52.46,52.47,52.4,52.46,55327.0,31.9142,31.9203,31.8777,31.9142,55327.0
2019-05-17 14:20:00,52.45,52.46,52.34,52.39,70270.0,31.9081,31.9142,31.8412,31.8716,70270.0
2019-05-17 14:30:00,52.39,52.4,52.28,52.35,69680.0,31.8716,31.8777,31.8047,31.8473,69680.0
2019-05-17 14:40:00,52.35,52.36,52.28,52.32,59376.0,31.8473,31.8534,31.8047,31.829,59376.0
2019-05-17 14:50:00,52.32,52.4,52.3,52.4,66470.0,31.829,31.8777,31.8169,31.8777,66470.0
2019-05-17 15:00:00,52.4,52.41,52.14,52.16,127877.0,31.8777,31.8838,31.7195,31.7317,127877.0
2019-05-17 15:10:00,52.15,52.26,52.1,52.24,108408.0,31.7256,31.7925,31.6952,31.7804,108408.0
2019-05-17 15:20:00,52.24,52.38,52.24,52.38,105123.0,31.7804,31.8655,31.7804,31.8655,105123.0
2019-05-17 15:30:00,52.37,52.41,52.26,52.33,196168.0,31.8595,31.8838,31.7925,31.8351,196168.0
2019-05-17 15:40:00,52.33,52.44,52.25,52.3,293852.0,31.8351,31.902,31.7865,31.8169,293852.0
2019-05-17 15:50:00,52.31,52.44,52.27,52.34,509221.0,31.823,31.902,31.7986,31.8412,509221.0
2019-05-20 09:30:00,52.15,52.46,52.14,52.36,168414.0,31.7256,31.9142,31.7195,31.8534,168414.0
2019-05-20 09:40:00,52.35,52.6,52.31,52.49,136852.0,31.8473,31.9994,31.823,31.9325,136852.0
2019-05-20 09:50:00,52.49,52.5,52.32,52.43,172867.0,31.9325,31.9385,31.829,31.896,172867.0
2019-05-20 10:00:00,52.42,52.53,52.31,52.47,95523.0,31.8899,31.9568,31.823,31.9203,95523.0
2019-05-20 10:10:00,52.46,52.5,52.33,52.44,112874.0,31.9142,31.9385,31.8351,31.902,112874.0
2019-05-20 10:20:00,52.43,52.52,52.39,52.47,89617.0,31.896,31.9507,31.8716,31.9203,89617.0
2019-05-20 10:30:00,52.46,52.58,52.38,52.53,99011.0,31.9142,31.9872,31.8655,31.9568,99011.0
2019-05-20 10:40:00,52.53,52.7,52.52,52.67,117162.0,31.9568,32.0602,31.9507,32.042,117162.0
2019-05-20 10:50:00,52.68,52.88,52.64,52.88,94065.0,32.0481,32.1697,32.0237,32.1697,94065.0
2019-05-20 11:00:00,52.88,52.94,52.83,52.9,91744.0,32.1697,32.2062,32.1393,32.1819,91744.0
2019-05-20 11:10:00,52.9,53.0,52.86,52.91,125598.0,32.1819,32.2427,32.1576,32.188,125598.0
2019-05-20 11:20:00,52.91,52.97,52.82,52.95,106731.0,32.188,32.2245,32.1332,32.2123,106731.0
2019-05-20 11:30:00,52.94,52.99,52.79,52.84,105247.0,32.2062,32.2366,32.115,32.1454,105247.0
2019-05-20 11:40:00,52.84,53.06,52.83,53.03,125238.0,32.1454,32.2792,32.1393,32.261,125238.0
2019-05-20 11:50:00,53.03,53.09,52.9,52.97,120907.0,32.261,32.2975,32.1819,32.2245,120907.0
2019-05-20 12:00:00,52.98,52.98,52.87,52.94,93876.0,32.2306,32.2306,32.1636,32.2062,93876.0
2019-05-20 12:10:00,52.94,52.96,52.84,52.9,72738.0,32.2062,32.2184,32.1454,32.1819,72738.0
2019-05-20 12:20:00,52.9,52.9,52.77,52.78,68773.0,32.1819,32.1819,32.1028,32.1089,68773.0
2019-05-20 12:30:00,52.78,52.79,52.67,52.76,95570.0,32.1089,32.115,32.042,32.0967,95570.0
2019-05-20 12:40:00,52.75,52.76,52.6,52.67,89402.0,32.0906,32.0967,31.9994,32.042,89402.0
2019-05-20 12:50:00,52.66,52.75,52.65,52.71,76266.0,32.0359,32.0906,32.0298,32.0663,76266.0
2019-05-20 13:00:00,52.7,52.71,52.66,52.71,77127.0,32.0602,32.0663,32.0359,32.0663,77127.0
2019-05-20 13:10:00,52.71,52.77,52.71,52.73,61689.0,32.0663,32.1028,32.0663,32.0785,61689.0
2019-05-20 13:20:00,52.73,52.74,52.67,52.71,71307.0,32.0785,32.0846,32.042,32.0663,71307.0
2019-05-20 13:30:00,52.71,52.74,52.66,52.73,97488.0,32.0663,32.0846,32.0359,32.0785,97488.0
2019-05-20 13:40:00,52.73,52.82,52.71,52.8,75667.0,32.0785,32.1332,32.0663,32.1211,75667.0
2019-05-20 13:50:00,52.8,52.81,52.71,52.77,92494.0,32.1211,32.1271,32.0663,32.1028,92494.0
2019-05-20 14:00:00,52.77,52.77,52.66,52.66,51680.0,32.1028,32.1028,32.0359,32.0359,51680.0
2019-05-20 14:10:00,52.66,52.67,52.53,52.56,108967.0,32.0359,32.042,31.9568,31.975,108967.0
2019-05-20 14:20:00,52.55,52.56,52.42,52.48,88348.0,31.969,31.975,31.8899,31.9264,88348.0
2019-05-20 14:30:00,52.48,52.5,52.37,52.38,90804.0,31.9264,31.9385,31.8595,31.8655,90804.0
2019-05-20 14:40:00,52.39,52.41,52.35,52.35,87570.0,31.8716,31.8838,31.8473,31.8473,87570.0
2019-05-20 14:50:00,52.36,52.39,52.33,52.38,90293.0,31.8534,31.8716,31.8351,31.8655,90293.0
2019-05-20 15:00:00,52.38,52.4,52.28,52.28,125791.0,31.8655,31.8777,31.8047,31.8047,125791.0
2019-05-20 15:10:00,52.29,52.29,52.16,52.23,148813.0,31.8108,31.8108,31.7317,31.7743,148813.0
2019-05-20 15:20:00,52.23,52.27,52.14,52.19,144353.0,31.7743,31.7986,31.7195,31.75,144353.0
2019-05-20 15:30:00,52.19,52.2,52.07,52.11,196305.0,31.75,31.756,31.677,31.7013,196305.0
2019-05-20 15:40:00,52.12,52.31,52.06,52.26,418236.0,31.7074,31.823,31.6709,31.7925,418236.0
2019-05-20 15:50:00,52.26,52.36,52.24,52.33,870469.0,31.7925,31.8534,31.7804,31.8351,870469.0
2019-05-21 09:30:00,52.6,52.6,52.15,52.38,153817.0,31.9994,31.9994,31.7256,31.8655,153817.0
2019-05-21 09:40:00,52.39,52.4,52.16,52.16,149969.0,31.8716,31.8777,31.7317,31.7317,149969.0
2019-05-21 09:50:00,52.16,52.17,51.95,52.05,185794.0,31.7317,31.7378,31.604,31.6648,185794.0
2019-05-21 10:00:00,52.05,52.09,51.98,52.0,141852.0,31.6648,31.6891,31.6222,31.6344,141852.0
2019-05-21 10:10:00,52.01,52.06,51.95,52.03,123233.0,31.6405,31.6709,31.604,31.6526,123233.0
2019-05-21 10:20:00,52.03,52.07,51.96,52.02,91360.0,31.6526,31.677,31.61,31.6465,91360.0
2019-05-21 10:30:00,52.02,52.04,51.95,51.97,101011.0,31.6465,31.6587,31.604,31.6161,101011.0
2019-05-21 10:40:00,51.97,52.1,51.95,52.06,111859.0,31.6161,31.6952,31.604,31.6709,111859.0
2019-05-21 10:50:00,52.07,52.37,52.02,52.28,272514.0,31.677,31.8595,31.6465,31.8047,272514.0
2019-05-21 11:00:00,52.27,52.34,52.2,52.23,84110.0,31.7986,31.8412,31.756,31.7743,84110.0
2019-05-21 11:10:00,52.23,52.24,52.15,52.15,87664.0,31.7743,31.7804,31.7256,31.7256,87664.0
2019-05-21 11:20:00,52.16,52.32,52.15,52.29,381113.0,31.7317,31.829,31.7256,31.8108,381113.0
2019-05-21 11:30:00,52.3,52.37,52.19,52.28,250612.0,31.8169,31.8595,31.75,31.8047,250612.0
2019-05-21 11:40:00,52.28,52.29,52.21,52.22,75071.0,31.8047,31.8108,31.7621,31.7682,75071.0
2019-05-21 11:50:00,52.22,52.26,52.15,52.2,58662.0,31.7682,31.7925,31.7256,31.756,58662.0
2019-05-21 12:00:00,52.19,52.23,52.11,52.14,55756.0,31.75,31.7743,31.7013,31.7195,55756.0
2019-05-21 12:10:00,52.13,52.22,52.13,52.15,48879.0,31.7135,31.7682,31.7135,31.7256,48879.0
2019-05-21 12:20:00,52.16,52.18,52.12,52.16,41946.0,31.7317,31.7439,31.7074,31.7317,41946.0
2019-05-21 12:30:00,52.16,52.19,52.1,52.13,65460.0,31.7317,31.75,31.6952,31.7135,65460.0
2019-05-21 12:40:00,52.13,52.18,52.13,52.15,53406.0,31.7135,31.7439,31.7135,31.7256,53406.0
2019-05-21 12:50:00,52.15,52.19,52.14,52.17,46942.0,31.7256,31.75,31.7195,31.7378,46942.0
2019-05-21 13:00:00,52.18,52.26,52.17,52.2,67616.0,31.7439,31.7925,31.7378,31.756,67616.0
2019-05-21 13:10:00,52.19,52.21,52.16,52.18,89956.0,31.75,31.7621,31.7317,31.7439,89956.0
2019-05-21 13:20:00,52.17,52.19,52.12,52.15,87514.0,31.7378,31.75,31.7074,31.7256,87514.0
2019-05-21 13:30:00,52.15,52.15,52.06,52.07,66814.0,31.7256,31.7256,31.6709,31.677,66814.0
2019-05-21 13:40:00,52.07,52.14,52.06,52.11,52378.0,31.677,31.7195,31.6709,31.7013,52378.0
2019-05-21 13:50:00,52.11,52.15,52.1,52.14,38810.0,31.7013,31.7256,31.6952,31.7195,38810.0
2019-05-21 14:00:00,52.14,52.17,52.09,52.1,77631.0,31.7195,31.7378,31.6891,31.6952,77631.0
2019-05-21 14:10:00,52.11,52.18,52.1,52.16,180443.0,31.7013,31.7439,31.6952,31.7317,180443.0
2019-05-21 14:20:00,52.16,52.19,52.15,52.17,121421.0,31.7317,31.75,31.7256,31.7378,121421.0
2019-05-21 14:30:00,52.17,52.19,52.13,52.14,96066.0,31.7378,31.75,31.7135,31.7195,96066.0
2019-05-21 14:40:00,52.15,52.16,52.1,52.1,56498.0,31.7256,31.7317,31.6952,31.6952,56498.0
2019-05-21 14:50:00,52.1,52.15,52.1,52.14,76877.0,31.6952,31.7256,31.6952,31.7195,76877.0
2019-05-21 15:00:00,52.13,52.13,52.07,52.09,103344.0,31.7135,31.7135,31.677,31.6891,103344.0
2019-05-21 15:10:00,52.08,52.13,52.04,52.07,102872.0,31.683,31.7135,31.6587,31.677,102872.0
2019-05-21 15:20:00,52.07,52.07,52.01,52.05,141739.0,31.677,31.677,31.6405,31.6648,141739.0
2019-05-21 15:30:00,52.05,52.11,52.05,52.07,146095.0,31.6648,31.7013,31.6648,31.677,146095.0
2019-05-21 15:40:00,52.08,52.08,51.93,51.93,187905.0,31.683,31.683,31.5918,31.5918,187905.0
2019-05-21 15:50:00,51.93,51.94,51.83,51.89,636999.0,31.5918,31.5979,31.531,31.5675,636999.0
2019-05-22 09:30:00,51.93,52.07,51.86,51.93,295573.0,31.5918,31.677,31.5492,31.5918,295573.0
2019-05-22 09:40:00,51.94,52.02,51.86,51.96,200297.0,31.5979,31.6465,31.5492,31.61,200297.0
2019-05-22 09:50:00,51.96,52.0,51.75,51.82,119020.0,31.61,31.6344,31.4823,31.5249,119020.0
2019-05-22 10:00:00,51.82,51.93,51.75,51.88,162421.0,31.5249,31.5918,31.4823,31.5614,162421.0
2019-05-22 10:10:00,51.88,52.06,51.86,51.91,160174.0,31.5614,31.6709,31.5492,31.5796,160174.0
2019-05-22 10:20:00,51.91,52.09,51.87,52.07,70327.0,31.5796,31.6891,31.5553,31.677,70327.0
2019-05-22 10:30:00,52.07,52.3,52.04,52.29,92944.0,31.677,31.8169,31.6587,31.8108,92944.0
2019-05-22 10:40:00,52.29,52.36,52.21,52.28,116908.0,31.8108,31.8534,31.7621,31.8047,116908.0
2019-05-22 10:50:00,52.29,52.34,52.16,52.33,107440.0,31.8108,31.8412,31.7317,31.8351,107440.0
2019-05-22 11:00:00,52.33,52.46,52.16,52.44,108122.0,31.8351,31.9142,31.7317,31.902,108122.0
2019-05-22 11:10:00,52.45,52.57,52.39,52.47,146529.0,31.9081,31.9811,31.8716,31.9203,146529.0
2019-05-22 11:20:00,52.47,52.49,52.37,52.48,77853.0,31.9203,31.9325,31.8595,31.9264,77853.0
2019-05-22 11:30:00,52.48,52.51,52.38,52.39,77559.0,31.9264,31.9446,31.8655,31.8716,77559.0
2019-05-22 11:40:00,52.39,52.48,52.34,52.46,53056.0,31.8716,31.9264,31.8412,31.9142,53056.0
2019-05-22 11:50:00,52.46,52.58,52.45,52.53,90816.0,31.9142,31.9872,31.9081,31.9568,90816.0
2019-05-22 12:00:00,52.53,52.57,52.5,52.53,68223.0,31.9568,31.9811,31.9385,31.9568,68223.0
2019-05-22 12:10:00,52.52,52.65,52.49,52.63,89913.0,31.9507,32.0298,31.9325,32.0176,89913.0
2019-05-22 12:20:00,52.64,52.69,52.56,52.57,90511.0,32.0237,32.0541,31.975,31.9811,90511.0
2019-05-22 12:30:00,52.57,52.58,52.44,52.45,76513.0,31.9811,31.9872,31.902,31.9081,76513.0
2019-05-22 12:40:00,52.44,52.48,52.4,52.46,91117.0,31.902,31.9264,31.8777,31.9142,91117.0
2019-05-22 12:50:00,52.45,52.45,52.35,52.43,54368.0,31.9081,31.9081,31.8473,31.896,54368.0
2019-05-22 13:00:00,52.42,52.43,52.38,52.41,48333.0,31.8899,31.896,31.8655,31.8838,48333.0
2019-05-22 13:10:00,52.41,52.48,52.4,52.48,39095.0,31.8838,31.9264,31.8777,31.9264,39095.0
2019-05-22 13:20:00,52.48,52.51,52.44,52.5,61790.0,31.9264,31.9446,31.902,31.9385,61790.0
2019-05-22 13:30:00,52.49,52.49,52.27,52.31,355008.0,31.9325,31.9325,31.7986,31.823,355008.0
2019-05-22 13:40:00,52.32,52.46,52.31,52.45,116890.0,31.829,31.9142,31.823,31.9081,116890.0
2019-05-22 13:50:00,52.45,52.49,52.43,52.46,76658.0,31.9081,31.9325,31.896,31.9142,76658.0
2019-05-22 14:00:00,52.47,52.56,52.39,52.55,88850.0,31.9203,31.975,31.8716,31.969,88850.0
2019-05-22 14:10:00,52.54,52.55,52.47,52.51,56932.0,31.9629,31.969,31.9203,31.9446,56932.0
2019-05-22 14:20:00,52.5,52.61,52.49,52.59,83674.0,31.9385,32.0055,31.9325,31.9933,83674.0
2019-05-22 14:30:00,52.58,52.8,52.58,52.8,86258.0,31.9872,32.1211,31.9872,32.1211,86258.0
2019-05-22 14:40:00,52.79,52.86,52.78,52.84,91567.0,32.115,32.1576,32.1089,32.1454,91567.0
2019-05-22 14:50:00,52.85,52.85,52.8,52.84,101413.0,32.1515,32.1515,32.1211,32.1454,101413.0
2019-05-22 15:00:00,52.84,52.85,52.78,52.8,95680.0,32.1454,32.1515,32.1089,32.1211,95680.0
2019-05-22 15:10:00,52.8,52.82,52.71,52.77,109343.0,32.1211,32.1332,32.0663,32.1028,109343.0
2019-05-22 15:20:00,52.77,52.93,52.76,52.88,149594.0,32.1028,32.2001,32.0967,32.1697,149594.0
2019-05-22 15:30:00,52.87,52.98,52.84,52.87,139426.0,32.1636,32.2306,32.1454,32.1636,139426.0
2019-05-22 15:40:00,52.87,53.02,52.85,53.0,275314.0,32.1636,32.2549,32.1515,32.2427,275314.0
2019-05-22 15:50:00,52.99,53.0,52.78,52.83,499564.0,32.2366,32.2427,32.1089,32.1393,499564.0
2019-05-23 09:30:00,52.51,52.56,52.17,52.46,209791.0,31.9446,31.975,31.7378,31.9142,209791.0
2019-05-23 09:40:00,52.44,52.64,52.44,52.59,143325.0,31.902,32.0237,31.902,31.9933,143325.0
2019-05-23 09:50:00,52.58,52.58,52.42,52.46,103407.0,31.9872,31.9872,31.8899,31.9142,103407.0
2019-05-23 10:00:00,52.45,52.58,52.32,52.35,107837.0,31.9081,31.9872,31.829,31.8473,107837.0
2019-05-23 10:10:00,52.36,52.45,52.31,52.37,112118.0,31.8534,31.9081,31.823,31.8595,112118.0
2019-05-23 10:20:00,52.36,52.39,52.23,52.23,99402.0,31.8534,31.8716,31.7743,31.7743,99402.0
2019-05-23 10:30:00,52.23,52.3,52.2,52.27,97713.0,31.7743,31.8169,31.756,31.7986,97713.0
2019-05-23 10:40:00,52.27,52.34,52.18,52.2,71563.0,31.7986,31.8412,31.7439,31.756,71563.0
2019-05-23 10:50:00,52.19,52.3,52.19,52.29,135301.0,31.75,31.8169,31.75,31.8108,135301.0
2019-05-23 11:00:00,52.3,52.37,52.25,52.36,253511.0,31.8169,31.8595,31.7865,31.8534,253511.0
2019-05-23 11:10:00,52.35,52.37,52.3,52.37,132681.0,31.8473,31.8595,31.8169,31.8595,132681.0
2019-05-23 11:20:00,52.36,52.38,52.29,52.3,135949.0,31.8534,31.8655,31.8108,31.8169,135949.0
2019-05-23 11:30:00,52.3,52.36,52.29,52.36,88250.0,31.8169,31.8534,31.8108,31.8534,88250.0
2019-05-23 11:40:00,52.37,52.41,52.31,52.41,147997.0,31.8595,31.8838,31.823,31.8838,147997.0
2019-05-23 11:50:00,52.4,52.42,52.36,52.38,117069.0,31.8777,31.8899,31.8534,31.8655,117069.0
2019-05-23 12:00:00,52.38,52.55,52.37,52.49,69409.0,31.8655,31.969,31.8595,31.9325,69409.0
2019-05-23 12:10:00,52.5,52.51,52.42,52.48,55560.0,31.9385,31.9446,31.8899,31.9264,55560.0
2019-05-23 12:20:00,52.48,52.58,52.47,52.52,82485.0,31.9264,31.9872,31.9203,31.9507,82485.0
2019-05-23 12:30:00,52.51,52.6,52.51,52.54,145670.0,31.9446,31.9994,31.9446,31.9629,145670.0
2019-05-23 12:40:00,52.53,52.56,52.46,52.5,98171.0,31.9568,31.975,31.9142,31.9385,98171.0
2019-05-23 12:50:00,52.49,52.5,52.36,52.47,138853.0,31.9325,31.9385,31.8534,31.9203,138853.0
2019-05-23 13:00:00,52.45,52.52,52.44,52.51,129102.0,31.9081,31.9507,31.902,31.9446,129102.0
2019-05-23 13:10:00,52.51,52.55,52.46,52.52,74152.0,31.9446,31.969,31.9142,31.9507,74152.0
2019-05-23 13:20:00,52.52,52.69,52.5,52.64,93794.0,31.9507,32.0541,31.9385,32.0237,93794.0
2019-05-23 13:30:00,52.63,52.74,52.6,52.73,102161.0,32.0176,32.0846,31.9994,32.0785,102161.0
2019-05-23 13:40:00,52.73,52.81,52.67,52.8,101280.0,32.0785,32.1271,32.042,32.1211,101280.0
2019-05-23 13:50:00,52.8,52.8,52.7,52.72,89009.0,32.1211,32.1211,32.0602,32.0724,89009.0
2019-05-23 14:00:00,52.71,52.76,52.59,52.61,124864.0,32.0663,32.0967,31.9933,32.0055,124864.0
2019-05-23 14:10:00,52.61,52.63,52.52,52.59,63974.0,32.0055,32.0176,31.9507,31.9933,63974.0
2019-05-23 14:20:00,52.59,52.64,52.51,52.54,66714.0,31.9933,32.0237,31.9446,31.9629,66714.0
2019-05-23 14:30:00,52.54,52.6,52.51,52.55,69986.0,31.9629,31.9994,31.9446,31.969,69986.0
2019-05-23 14:40:00,52.54,52.55,52.41,52.41,195905.0,31.9629,31.969,31.8838,31.8838,195905.0
2019-05-23 14:50:00,52.4,52.48,52.36,52.48,79103.0,31.8777,31.9264,31.8534,31.9264,79103.0
2019-05-23 15:00:00,52.48,52.48,52.39,52.44,95347.0,31.9264,31.9264,31.8716,31.902,95347.0
2019-05-23 15:10:00,52.45,52.58,52.44,52.53,103207.0,31.9081,31.9872,31.902,31.9568,103207.0
2019-05-23 15:20:00,52.53,52.74,52.52,52.72,141171.0,31.9568,32.0846,31.9507,32.0724,141171.0
2019-05-23 15:30:00,52.72,52.84,52.7,52.77,126539.0,32.0724,32.1454,32.0602,32.1028,126539.0
2019-05-23 15:40:00,52.77,52.82,52.61,52.66,200758.0,32.1028,32.1332,32.0055,32.0359,200758.0
2019-05-23 15:50:00,52.66,52.88,52.63,52.81,525062.0,32.0359,32.1697,32.0176,32.1271,525062.0
2019-05-24 09:30:00,52.97,53.11,52.74,52.75,238322.0,32.2245,32.3096,32.0846,32.0906,238322.0
2019-05-24 09:40:00,52.76,52.81,52.69,52.77,102399.0,32.0967,32.1271,32.0541,32.1028,102399.0
2019-05-24 09:50:00,52.77,52.78,52.41,52.43,117529.0,32.1028,32.1089,31.8838,31.896,117529.0
2019-05-24 10:00:00,52.44,52.46,52.22,52.24,144527.0,31.902,31.9142,31.7682,31.7804,144527.0
2019-05-24 10:10:00,52.24,52.32,52.13,52.3,203815.0,31.7804,31.829,31.7135,31.8169,203815.0
2019-05-24 10:20:00,52.3,52.33,52.18,52.19,93300.0,31.8169,31.8351,31.7439,31.75,93300.0
2019-05-24 10:30:00,52.19,52.2,52.08,52.09,75204.0,31.75,31.756,31.683,31.6891,75204.0
2019-05-24 10:40:00,52.09,52.09,51.97,51.98,81268.0,31.6891,31.6891,31.6161,31.6222,81268.0
2019-05-24 10:50:00,51.99,51.99,51.82,51.83,106548.0,31.6283,31.6283,31.5249,31.531,106548.0
2019-05-24 11:00:00,51.83,51.86,51.75,51.76,119367.0,31.531,31.5492,31.4823,31.4884,119367.0
2019-05-24 11:10:00,51.76,51.76,51.6,51.64,115680.0,31.4884,31.4884,31.391,31.4154,115680.0
2019-05-24 11:20:00,51.64,51.92,51.61,51.88,230746.0,31.4154,31.5857,31.3971,31.5614,230746.0
2019-05-24 11:30:00,51.88,52.02,51.87,52.01,165108.0,31.5614,31.6465,31.5553,31.6405,165108.0
2019-05-24 11:40:00,52.01,52.02,51.91,51.97,89920.0,31.6405,31.6465,31.5796,31.6161,89920.0
2019-05-24 11:50:00,51.98,52.11,51.94,52.08,91205.0,31.6222,31.7013,31.5979,31.683,91205.0
2019-05-24 12:00:00,52.09,52.19,52.07,52.16,69000.0,31.6891,31.75,31.677,31.7317,69000.0
2019-05-24 12:10:00,52.16,52.16,52.1,52.11,48411.0,31.7317,31.7317,31.6952,31.7013,48411.0
2019-05-24 12:20:00,52.12,52.16,52.11,52.13,37410.0,31.7074,31.7317,31.7013,31.7135,37410.0
2019-05-24 12:30:00,52.14,52.3,52.13,52.3,96967.0,31.7195,31.8169,31.7135,31.8169,96967.0
2019-05-24 12:40:00,52.29,52.37,52.24,52.36,90613.0,31.8108,31.8595,31.7804,31.8534,90613.0
2019-05-24 12:50:00,52.36,52.47,52.32,52.43,182495.0,31.8534,31.9203,31.829,31.896,182495.0
2019-05-24 13:00:00,52.44,52.49,52.39,52.4,58863.0,31.902,31.9325,31.8716,31.8777,58863.0
2019-05-24 13:10:00,52.41,52.51,52.39,52.49,65938.0,31.8838,31.9446,31.8716,31.9325,65938.0
2019-05-24 13:20:00,52.5,52.5,52.39,52.41,54997.0,31.9385,31.9385,31.8716,31.8838,54997.0
2019-05-24 13:30:00,52.42,52.52,52.4,52.52,48719.0,31.8899,31.9507,31.8777,31.9507,48719.0
2019-05-24 13:40:00,52.52,52.55,52.48,52.52,67687.0,31.9507,31.969,31.9264,31.9507,67687.0
2019-05-24 13:50:00,52.52,52.57,52.49,52.56,240436.0,31.9507,31.9811,31.9325,31.975,240436.0
2019-05-24 14:00:00,52.55,52.63,52.53,52.62,182311.0,31.969,32.0176,31.9568,32.0116,182311.0
2019-05-24 14:10:00,52.62,52.63,52.56,52.57,67489.0,32.0116,32.0176,31.975,31.9811,67489.0
2019-05-24 14:20:00,52.57,52.59,52.54,52.56,59435.0,31.9811,31.9933,31.9629,31.975,59435.0
2019-05-24 14:30:00,52.57,52.58,52.46,52.5,83996.0,31.9811,31.9872,31.9142,31.9385,83996.0
2019-05-24 14:40:00,52.5,52.59,52.47,52.58,81042.0,31.9385,31.9933,31.9203,31.9872,81042.0
2019-05-24 14:50:00,52.57,52.61,52.43,52.44,83198.0,31.9811,32.0055,31.896,31.902,83198.0
2019-05-24 15:00:00,52.44,52.51,52.44,52.47,60193.0,31.902,31.9446,31.902,31.9203,60193.0
2019-05-24 15:10:00,52.47,52.47,52.41,52.41,63370.0,31.9203,31.9203,31.8838,31.8838,63370.0
2019-05-24 15:20:00,52.41,52.44,52.37,52.39,73342.0,31.8838,31.902,31.8595,31.8716,73342.0
2019-05-24 15:30:00,52.38,52.44,52.36,52.44,125568.0,31.8655,31.902,31.8534,31.902,125568.0
2019-05-24 15:40:00,52.44,52.46,52.4,52.43,148848.0,31.902,31.9142,31.8777,31.896,148848.0
2019-05-24 15:50:00,52.44,52.52,52.36,52.41,455003.0,31.902,31.9507,31.8534,31.8838,455003.0
2019-05-28 09:30:00,52.03,52.03,51.35,51.54,357875.0,31.6526,31.6526,31.2389,31.3545,357875.0
2019-05-28 09:40:00,51.53,51.77,51.53,51.57,114405.0,31.3484,31.4945,31.3484,31.3728,114405.0
2019-05-28 09:50:00,51.55,51.56,50.6,50.62,465444.0,31.3606,31.3667,30.7827,30.7948,465444.0
2019-05-28 10:00:00,50.63,50.76,50.44,50.51,394539.0,30.8009,30.88,30.6853,30.7279,394539.0
2019-05-28 10:10:00,50.5,50.51,50.09,50.37,455111.0,30.7218,30.7279,30.4724,30.6428,455111.0
2019-05-28 10:20:00,50.37,50.59,50.3,50.44,259287.0,30.6428,30.7766,30.6002,30.6853,259287.0
2019-05-28 10:30:00,50.43,50.52,50.18,50.39,205262.0,30.6793,30.734,30.5272,30.6549,205262.0
2019-05-28 10:40:00,50.39,50.5,50.35,50.39,166688.0,30.6549,30.7218,30.6306,30.6549,166688.0
2019-05-28 10:50:00,50.4,50.41,50.22,50.23,134200.0,30.661,30.6671,30.5515,30.5576,134200.0
2019-05-28 11:00:00,50.23,50.39,50.17,50.29,248626.0,30.5576,30.6549,30.5211,30.5941,248626.0
2019-05-28 11:10:00,50.29,50.44,50.28,50.39,147435.0,30.5941,30.6853,30.588,30.6549,147435.0
2019-05-28 11:20:00,50.39,50.4,50.21,50.23,127386.0,30.6549,30.661,30.5454,30.5576,127386.0
2019-05-28 11:30:00,50.24,50.36,50.16,50.29,228368.0,30.5637,30.6367,30.515,30.5941,228368.0
2019-05-28 11:40:00,50.3,50.4,50.26,50.34,141054.0,30.6002,30.661,30.5758,30.6245,141054.0
2019-05-28 11:50:00,50.33,50.45,50.3,50.42,106411.0,30.6184,30.6914,30.6002,30.6732,106411.0
2019-05-28 12:00:00,50.43,50.56,50.41,50.52,100291.0,30.6793,30.7583,30.6671,30.734,100291.0
2019-05-28 12:10:00,50.52,50.53,50.36,50.37,64797.0,30.734,30.7401,30.6367,30.6428,64797.0
2019-05-28 12:20:00,50.36,50.41,50.35,50.36,63163.0,30.6367,30.6671,30.6306,30.6367,63163.0
2019-05-28 12:30:00,50.36,50.37,50.27,50.33,80021.0,30.6367,30.6428,30.5819,30.6184,80021.0
2019-05-28 12:40:00,50.33,50.38,50.26,50.29,80976.0,30.6184,30.6488,30.5758,30.5941,80976.0
2019-05-28 12:50:00,50.28,50.3,50.16,50.17,79698.0,30.588,30.6002,30.515,30.5211,79698.0
2019-05-28 13:00:00,50.17,50.24,50.12,50.2,92326.0,30.5211,30.5637,30.4907,30.5393,92326.0
2019-05-28 13:10:00,50.19,50.22,50.16,50.21,84902.0,30.5333,30.5515,30.515,30.5454,84902.0
2019-05-28 13:20:00,50.2,50.33,50.2,50.28,88010.0,30.5393,30.6184,30.5393,30.588,88010.0
2019-05-28 13:30:00,50.28,50.42,50.27,50.38,83638.0,30.588,30.6732,30.5819,30.6488,83638.0
2019-05-28 13:40:00,50.38,50.44,50.26,50.27,83408.0,30.6488,30.6853,30.5758,30.5819,83408.0
2019-05-28 13:50:00,50.26,50.28,50.21,50.22,65895.0,30.5758,30.588,30.5454,30.5515,65895.0
2019-05-28 14:00:00,50.22,50.23,50.13,50.17,108727.0,30.5515,30.5576,30.4968,30.5211,108727.0
2019-05-28 14:10:00,50.16,50.21,50.15,50.18,93800.0,30.515,30.5454,30.5089,30.5272,93800.0
2019-05-28 14:20:00,50.18,50.22,50.15,50.17,123818.0,30.5272,30.5515,30.5089,30.5211,123818.0
2019-05-28 14:30:00,50.17,50.22,50.13,50.15,127253.0,30.5211,30.5515,30.4968,30.5089,127253.0
2019-05-28 14:40:00,50.15,50.15,50.05,50.09,169637.0,30.5089,30.5089,30.4481,30.4724,169637.0
2019-05-28 14:50:00,50.09,50.11,49.96,50.02,317341.0,30.4724,30.4846,30.3933,30.4298,317341.0
2019-05-28 15:00:00,50.01,50.04,49.96,50.02,164689.0,30.4237,30.442,30.3933,30.4298,164689.0
2019-05-28 15:10:00,50.02,50.08,49.97,50.07,170157.0,30.4298,30.4663,30.3994,30.4602,170157.0
2019-05-28 15:20:00,50.07,50.08,49.95,49.96,189139.0,30.4602,30.4663,30.3872,30.3933,189139.0
2019-05-28 15:30:00,49.96,49.96,49.78,49.82,350210.0,30.3933,30.3933,30.2838,30.3082,350210.0
2019-05-28 15:40:00,49.81,49.97,49.75,49.92,381652.0,30.3021,30.3994,30.2656,30.369,381652.0
2019-05-28 15:50:00,49.92,49.99,49.82,49.82,911140.0,30.369,30.4116,30.3082,30.3082,911140.0
2019-05-29 09:30:00,49.2,49.72,48.7,49.41,645057.0,29.931,30.2473,29.6268,30.0587,645057.0
2019-05-29 09:40:00,49.4,49.75,49.32,49.4,189478.0,30.0527,30.2656,30.004,30.0527,189478.0
2019-05-29 09:50:00,49.4,49.74,49.33,49.7,158468.0,30.0527,30.2595,30.0101,30.2352,158468.0
2019-05-29 10:00:00,49.69,49.78,49.55,49.59,195934.0,30.2291,30.2838,30.1439,30.1682,195934.0
2019-05-29 10:10:00,49.59,49.67,49.52,49.66,157006.0,30.1682,30.2169,30.1257,30.2108,157006.0
2019-05-29 10:20:00,49.66,49.73,49.56,49.59,122932.0,30.2108,30.2534,30.15,30.1682,122932.0
2019-05-29 10:30:00,49.59,49.66,49.5,49.58,134451.0,30.1682,30.2108,30.1135,30.1622,134451.0
2019-05-29 10:40:00,49.58,49.68,49.43,49.47,121241.0,30.1622,30.223,30.0709,30.0952,121241.0
2019-05-29 10:50:00,49.46,49.47,49.21,49.23,233785.0,30.0892,30.0952,29.9371,29.9492,233785.0
2019-05-29 11:00:00,49.22,49.35,49.16,49.32,198166.0,29.9431,30.0222,29.9066,30.004,198166.0
2019-05-29 11:10:00,49.32,49.34,49.21,49.28,130120.0,30.004,30.0162,29.9371,29.9797,130120.0
2019-05-29 11:20:00,49.28,49.37,49.16,49.37,147329.0,29.9797,30.0344,29.9066,30.0344,147329.0
2019-05-29 11:30:00,49.37,49.44,49.27,49.28,128087.0,30.0344,30.077,29.9736,29.9797,128087.0
2019-05-29 11:40:00,49.28,49.31,49.18,49.26,106048.0,29.9797,29.9979,29.9188,29.9675,106048.0
2019-05-29 11:50:00,49.26,49.33,49.18,49.3,81322.0,29.9675,30.0101,29.9188,29.9918,81322.0
2019-05-29 12:00:00,49.3,49.42,49.26,49.38,120618.0,29.9918,30.0648,29.9675,30.0405,120618.0
2019-05-29 12:10:00,49.38,49.49,49.36,49.43,89942.0,30.0405,30.1074,30.0283,30.0709,89942.0
2019-05-29 12:20:00,49.43,49.71,49.42,49.71,290604.0,30.0709,30.2412,30.0648,30.2412,290604.0
2019-05-29 12:30:00,49.71,49.9,49.66,49.87,238176.0,30.2412,30.3568,30.2108,30.3386,238176.0
2019-05-29 12:40:00,49.87,49.97,49.8,49.86,182867.0,30.3386,30.3994,30.296,30.3325,182867.0
2019-05-29 12:50:00,49.86,49.91,49.75,49.78,120558.0,30.3325,30.3629,30.2656,30.2838,120558.0
2019-05-29 13:00:00,49.77,50.22,49.66,50.12,274808.0,30.2777,30.5515,30.2108,30.4907,274808.0
2019-05-29 13:10:00,50.12,50.29,49.81,49.85,255371.0,30.4907,30.5941,30.3021,30.3264,255371.0
2019-05-29 13:20:00,49.85,49.98,49.82,49.96,78321.0,30.3264,30.4055,30.3082,30.3933,78321.0
2019-05-29 13:30:00,49.95,50.15,49.89,50.12,193870.0,30.3872,30.5089,30.3507,30.4907,193870.0
2019-05-29 13:40:00,50.12,50.14,50.02,50.08,88170.0,30.4907,30.5028,30.4298,30.4663,88170.0
2019-05-29 13:50:00,50.09,50.23,50.05,50.22,157008.0,30.4724,30.5576,30.4481,30.5515,157008.0
2019-05-29 14:00:00,50.23,50.34,50.12,50.29,129748.0,30.5576,30.6245,30.4907,30.5941,129748.0
2019-05-29 14:10:00,50.29,50.32,50.2,50.3,98611.0,30.5941,30.6123,30.5393,30.6002,98611.0
2019-05-29 14:20:00,50.31,50.42,50.28,50.31,148746.0,30.6063,30.6732,30.588,30.6063,148746.0
2019-05-29 14:30:00,50.31,50.31,50.06,50.15,142664.0,30.6063,30.6063,30.4542,30.5089,142664.0
2019-05-29 14:40:00,50.16,50.2,50.1,50.1,103608.0,30.515,30.5393,30.4785,30.4785,103608.0
2019-05-29 14:50:00,50.1,50.31,50.06,50.3,122703.0,30.4785,30.6063,30.4542,30.6002,122703.0
2019-05-29 15:00:00,50.3,50.3,50.11,50.21,147856.0,30.6002,30.6002,30.4846,30.5454,147856.0
2019-05-29 15:10:00,50.2,50.27,50.17,50.18,114159.0,30.5393,30.5819,30.5211,30.5272,114159.0
2019-05-29 15:20:00,50.19,50.35,50.17,50.31,174945.0,30.5333,30.6306,30.5211,30.6063,174945.0
2019-05-29 15:30:00,50.31,50.45,50.25,50.34,212145.0,30.6063,30.6914,30.5698,30.6245,212145.0
2019-05-29 15:40:00,50.34,50.42,50.32,50.32,220090.0,30.6245,30.6732,30.6123,30.6123,220090.0
2019-05-29 15:50:00,50.33,50.33,50.19,50.19,608604.0,30.6184,30.6184,30.5333,30.5333,608604.0
2019-05-30 09:30:00,50.32,50.49,50.11,50.46,169902.0,30.6123,30.7158,30.4846,30.6975,169902.0
2019-05-30 09:40:00,50.44,50.46,50.22,50.24,74111.0,30.6853,30.6975,30.5515,30.5637,74111.0
2019-05-30 09:50:00,50.23,50.34,50.19,50.26,84630.0,30.5576,30.6245,30.5333,30.5758,84630.0
2019-05-30 10:00:00,50.25,50.37,50.24,50.3,152539.0,30.5698,30.6428,30.5637,30.6002,152539.0
2019-05-30 10:10:00,50.29,50.35,50.26,50.3,62922.0,30.5941,30.6306,30.5758,30.6002,62922.0
2019-05-30 10:20:00,50.3,50.41,50.25,50.28,108610.0,30.6002,30.6671,30.5698,30.588,108610.0
2019-05-30 10:30:00,50.29,50.45,50.29,50.32,94388.0,30.5941,30.6914,30.5941,30.6123,94388.0
2019-05-30 10:40:00,50.32,50.32,50.2,50.23,69966.0,30.6123,30.6123,30.5393,30.5576,69966.0
2019-05-30 10:50:00,50.22,50.25,50.07,50.12,65445.0,30.5515,30.5698,30.4602,30.4907,65445.0
2019-05-30 11:00:00,50.11,50.21,50.07,50.2,102292.0,30.4846,30.5454,30.4602,30.5393,102292.0
2019-05-30 11:10:00,50.2,50.27,50.12,50.14,66899.0,30.5393,30.5819,30.4907,30.5028,66899.0
2019-05-30 11:20:00,50.14,50.16,50.08,50.1,83959.0,30.5028,30.515,30.4663,30.4785,83959.0
2019-05-30 11:30:00,50.09,50.11,49.94,49.95,115734.0,30.4724,30.4846,30.3812,30.3872,115734.0
2019-05-30 11:40:00,49.96,50.08,49.93,50.08,78379.0,30.3933,30.4663,30.3751,30.4663,78379.0
2019-05-30 11:50:00,50.08,50.1,50.01,50.06,66239.0,30.4663,30.4785,30.4237,30.4542,66239.0
2019-05-30 12:00:00,50.05,50.13,50.05,50.09,53648.0,30.4481,30.4968,30.4481,30.4724,53648.0
2019-05-30 12:10:00,50.09,50.14,50.08,50.1,94034.0,30.4724,30.5028,30.4663,30.4785,94034.0
2019-05-30 12:20:00,50.1,50.15,50.05,50.08,91089.0,30.4785,30.5089,30.4481,30.4663,91089.0
2019-05-30 12:30:00,50.08,50.14,50.05,50.11,59216.0,30.4663,30.5028,30.4481,30.4846,59216.0
2019-05-30 12:40:00,50.12,50.25,50.11,50.24,55695.0,30.4907,30.5698,30.4846,30.5637,55695.0
2019-05-30 12:50:00,50.24,50.31,50.18,50.19,114700.0,30.5637,30.6063,30.5272,30.5333,114700.0
2019-05-30 13:00:00,50.19,50.24,50.17,50.18,43869.0,30.5333,30.5637,30.5211,30.5272,43869.0
2019-05-30 13:10:00,50.17,50.2,50.08,50.09,50842.0,30.5211,30.5393,30.4663,30.4724,50842.0
2019-05-30 13:20:00,50.1,50.16,50.1,50.13,58103.0,30.4785,30.515,30.4785,30.4968,58103.0
2019-05-30 13:30:00,50.12,50.15,50.08,50.14,49281.0,30.4907,30.5089,30.4663,30.5028,49281.0
2019-05-30 13:40:00,50.14,50.14,50.07,50.09,49327.0,30.5028,30.5028,30.4602,30.4724,49327.0
2019-05-30 13:50:00,50.09,50.13,50.08,50.11,35937.0,30.4724,30.4968,30.4663,30.4846,35937.0
2019-05-30 14:00:00,50.11,50.16,50.1,50.13,47207.0,30.4846,30.515,30.4785,30.4968,47207.0
2019-05-30 14:10:00,50.13,50.18,50.1,50.14,54575.0,30.4968,30.5272,30.4785,30.5028,54575.0
2019-05-30 14:20:00,50.14,50.15,50.06,50.09,82046.0,30.5028,30.5089,30.4542,30.4724,82046.0
2019-05-30 14:30:00,50.09,50.09,49.99,50.01,72345.0,30.4724,30.4724,30.4116,30.4237,72345.0
2019-05-30 14:40:00,50.01,50.06,49.99,50.06,81724.0,30.4237,30.4542,30.4116,30.4542,81724.0
2019-05-30 14:50:00,50.06,50.11,50.05,50.11,56480.0,30.4542,30.4846,30.4481,30.4846,56480.0
2019-05-30 15:00:00,50.11,50.11,49.95,50.01,97656.0,30.4846,30.4846,30.3872,30.4237,97656.0
2019-05-30 15:10:00,50.01,50.11,49.99,50.06,75828.0,30.4237,30.4846,30.4116,30.4542,75828.0
2019-05-30 15:20:00,50.06,50.11,50.03,50.07,83103.0,30.4542,30.4846,30.4359,30.4602,83103.0
2019-05-30 15:30:00,50.06,50.17,50.02,50.13,114323.0,30.4542,30.5211,30.4298,30.4968,114323.0
2019-05-30 15:40:00,50.13,50.16,50.05,50.14,108033.0,30.4968,30.515,30.4481,30.5028,108033.0
2019-05-30 15:50:00,50.14,50.23,50.1,50.2,313258.0,30.5028,30.5576,30.4785,30.5393,313258.0
2019-05-31 09:30:00,49.92,49.95,49.64,49.67,180232.0,30.369,30.3872,30.1987,30.2169,180232.0
2019-05-31 09:40:00,49.66,49.76,49.58,49.66,93457.0,30.2108,30.2717,30.1622,30.2108,93457.0
2019-05-31 09:50:00,49.67,49.78,49.61,49.69,89978.0,30.2169,30.2838,30.1804,30.2291,89978.0
2019-05-31 10:00:00,49.7,49.82,49.59,49.62,80054.0,30.2352,30.3082,30.1682,30.1865,80054.0
2019-05-31 10:10:00,49.62,49.7,49.46,49.46,114169.0,30.1865,30.2352,30.0892,30.0892,114169.0
2019-05-31 10:20:00,49.47,49.52,49.37,49.46,81220.0,30.0952,30.1257,30.0344,30.0892,81220.0
2019-05-31 10:30:00,49.45,49.51,49.41,49.45,93589.0,30.0831,30.1196,30.0587,30.0831,93589.0
2019-05-31 10:40:00,49.45,49.46,49.32,49.38,86696.0,30.0831,30.0892,30.004,30.0405,86696.0
2019-05-31 10:50:00,49.38,49.38,49.26,49.36,73968.0,30.0405,30.0405,29.9675,30.0283,73968.0
2019-05-31 11:00:00,49.36,49.38,49.3,49.31,110932.0,30.0283,30.0405,29.9918,29.9979,110932.0
2019-05-31 11:10:00,49.31,49.49,49.28,49.48,102228.0,29.9979,30.1074,29.9797,30.1013,102228.0
2019-05-31 11:20:00,49.48,49.59,49.47,49.58,96020.0,30.1013,30.1682,30.0952,30.1622,96020.0
2019-05-31 11:30:00,49.58,49.62,49.43,49.48,81006.0,30.1622,30.1865,30.0709,30.1013,81006.0
2019-05-31 11:40:00,49.47,49.48,49.38,49.41,48948.0,30.0952,30.1013,30.0405,30.0587,48948.0
2019-05-31 11:50:00,49.42,49.46,49.38,49.45,50792.0,30.0648,30.0892,30.0405,30.0831,50792.0
2019-05-31 12:00:00,49.44,49.45,49.38,49.41,39605.0,30.077,30.0831,30.0405,30.0587,39605.0
2019-05-31 12:10:00,49.41,49.5,49.4,49.42,53102.0,30.0587,30.1135,30.0527,30.0648,53102.0
2019-05-31 12:20:00,49.42,49.43,49.33,49.34,49502.0,30.0648,30.0709,30.0101,30.0162,49502.0
2019-05-31 12:30:00,49.34,49.34,49.25,49.26,68259.0,30.0162,30.0162,29.9614,29.9675,68259.0
2019-05-31 12:40:00,49.27,49.29,49.21,49.21,60926.0,29.9736,29.9857,29.9371,29.9371,60926.0
2019-05-31 12:50:00,49.21,49.25,49.19,49.2,55392.0,29.9371,29.9614,29.9249,29.931,55392.0
2019-05-31 13:00:00,49.2,49.25,49.16,49.25,99255.0,29.931,29.9614,29.9066,29.9614,99255.0
2019-05-31 13:10:00,49.25,49.28,49.23,49.23,43706.0,29.9614,29.9797,29.9492,29.9492,43706.0
2019-05-31 13:20:00,49.24,49.29,49.2,49.23,46437.0,29.9553,29.9857,29.931,29.9492,46437.0
2019-05-31 13:30:00,49.23,49.3,49.2,49.3,41232.0,29.9492,29.9918,29.931,29.9918,41232.0
2019-05-31 13:40:00,49.3,49.33,49.28,49.31,38772.0,29.9918,30.0101,29.9797,29.9979,38772.0
2019-05-31 13:50:00,49.31,49.32,49.18,49.2,72124.0,29.9979,30.004,29.9188,29.931,72124.0
2019-05-31 14:00:00,49.2,49.22,49.04,49.12,122449.0,29.931,29.9431,29.8336,29.8823,122449.0
2019-05-31 14:10:00,49.13,49.14,49.08,49.11,97700.0,29.8884,29.8945,29.858,29.8762,97700.0
2019-05-31 14:20:00,49.11,49.11,49.0,49.01,85737.0,29.8762,29.8762,29.8093,29.8154,85737.0
2019-05-31 14:30:00,49.02,49.06,48.96,48.99,135029.0,29.8215,29.8458,29.785,29.8032,135029.0
2019-05-31 14:40:00,48.99,49.19,48.94,49.13,145408.0,29.8032,29.9249,29.7728,29.8884,145408.0
2019-05-31 14:50:00,49.12,49.23,49.11,49.18,64141.0,29.8823,29.9492,29.8762,29.9188,64141.0
2019-05-31 15:00:00,49.18,49.19,49.11,49.19,73463.0,29.9188,29.9249,29.8762,29.9249,73463.0
2019-05-31 15:10:00,49.19,49.23,49.16,49.2,83402.0,29.9249,29.9492,29.9066,29.931,83402.0
2019-05-31 15:20:00,49.2,49.21,49.02,49.09,91164.0,29.931,29.9371,29.8215,29.8641,91164.0
2019-05-31 15:30:00,49.08,49.13,48.97,49.0,145554.0,29.858,29.8884,29.7911,29.8093,145554.0
2019-05-31 15:40:00,49.01,49.16,48.98,49.13,158104.0,29.8154,29.9066,29.7971,29.8884,158104.0
2019-05-31 15:50:00,49.13,49.21,49.04,49.06,555111.0,29.8884,29.9371,29.8336,29.8458,555111.0
2019-06-03 09:30:00,49.25,49.52,49.2,49.3,253747.0,29.9614,30.1257,29.931,29.9918,253747.0
2019-06-03 09:40:00,49.28,49.44,49.17,49.23,104224.0,29.9797,30.077,29.9127,29.9492,104224.0
2019-06-03 09:50:00,49.23,49.24,49.13,49.18,91751.0,29.9492,29.9553,29.8884,29.9188,91751.0
2019-06-03 10:00:00,49.18,49.47,49.16,49.4,124405.0,29.9188,30.0952,29.9066,30.0527,124405.0
2019-06-03 10:10:00,49.4,49.48,49.31,49.48,70921.0,30.0527,30.1013,29.9979,30.1013,70921.0
2019-06-03 10:20:00,49.48,49.6,49.45,49.6,90334.0,30.1013,30.1743,30.0831,30.1743,90334.0
2019-06-03 10:30:00,49.61,49.82,49.58,49.8,164615.0,30.1804,30.3082,30.1622,30.296,164615.0
2019-06-03 10:40:00,49.8,49.85,49.7,49.78,88918.0,30.296,30.3264,30.2352,30.2838,88918.0
2019-06-03 10:50:00,49.76,49.77,49.59,49.66,61633.0,30.2717,30.2777,30.1682,30.2108,61633.0
2019-06-03 11:00:00,49.65,49.69,49.51,49.54,71533.0,30.2047,30.2291,30.1196,30.1378,71533.0
2019-06-03 11:10:00,49.54,49.55,49.4,49.41,85559.0,30.1378,30.1439,30.0527,30.0587,85559.0
2019-06-03 11:20:00,49.41,49.45,49.36,49.39,73117.0,30.0587,30.0831,30.0283,30.0466,73117.0
2019-06-03 11:30:00,49.39,49.47,49.36,49.47,80883.0,30.0466,30.0952,30.0283,30.0952,80883.0
2019-06-03 11:40:00,49.47,49.52,49.4,49.42,61920.0,30.0952,30.1257,30.0527,30.0648,61920.0
2019-06-03 11:50:00,49.42,49.45,49.37,49.41,69818.0,30.0648,30.0831,30.0344,30.0587,69818.0
2019-06-03 12:00:00,49.41,49.42,49.33,49.39,97354.0,30.0587,30.0648,30.0101,30.0466,97354.0
2019-06-03 12:10:00,49.39,49.42,49.28,49.31,44401.0,30.0466,30.0648,29.9797,29.9979,44401.0
2019-06-03 12:20:00,49.31,49.37,49.28,49.28,43377.0,29.9979,30.0344,29.9797,29.9797,43377.0
2019-06-03 12:30:00,49.28,49.42,49.26,49.42,59144.0,29.9797,30.0648,29.9675,30.0648,59144.0
2019-06-03 12:40:00,49.42,49.47,49.36,49.43,40878.0,30.0648,30.0952,30.0283,30.0709,40878.0
2019-06-03 12:50:00,49.42,49.44,49.34,49.39,97893.0,30.0648,30.077,30.0162,30.0466,97893.0
2019-06-03 13:00:00,49.39,49.62,49.36,49.62,78241.0,30.0466,30.1865,30.0283,30.1865,78241.0
2019-06-03 13:10:00,49.63,49.77,49.62,49.76,56875.0,30.1926,30.2777,30.1865,30.2717,56875.0
2019-06-03 13:20:00,49.76,49.93,49.65,49.85,202794.0,30.2717,30.3751,30.2047,30.3264,202794.0
2019-06-03 13:30:00,49.86,49.88,49.7,49.72,95282.0,30.3325,30.3447,30.2352,30.2473,95282.0
2019-06-03 13:40:00,49.71,49.86,49.7,49.75,94929.0,30.2412,30.3325,30.2352,30.2656,94929.0
2019-06-03 13:50:00,49.75,49.97,49.75,49.95,100786.0,30.2656,30.3994,30.2656,30.3872,100786.0
2019-06-03 14:00:00,49.95,50.04,49.92,50.04,127348.0,30.3872,30.442,30.369,30.442,127348.0
2019-06-03 14:10:00,50.04,50.07,49.97,50.0,211635.0,30.442,30.4602,30.3994,30.4177,211635.0
2019-06-03 14:20:00,50.0,50.02,49.84,49.91,132683.0,30.4177,30.4298,30.3203,30.3629,132683.0
2019-06-03 14:30:00,49.92,49.99,49.83,49.9,106687.0,30.369,30.4116,30.3142,30.3568,106687.0
2019-06-03 14:40:00,49.9,49.97,49.85,49.93,69954.0,30.3568,30.3994,30.3264,30.3751,69954.0
2019-06-03 14:50:00,49.92,49.93,49.87,49.93,97741.0,30.369,30.3751,30.3386,30.3751,97741.0
2019-06-03 15:00:00,49.93,49.94,49.85,49.91,96636.0,30.3751,30.3812,30.3264,30.3629,96636.0
2019-06-03 15:10:00,49.9,50.0,49.84,49.97,107182.0,30.3568,30.4177,30.3203,30.3994,107182.0
2019-06-03 15:20:00,49.97,50.09,49.86,49.9,113270.0,30.3994,30.4724,30.3325,30.3568,113270.0
2019-06-03 15:30:00,49.89,49.91,49.79,49.83,150315.0,30.3507,30.3629,30.2899,30.3142,150315.0
2019-06-03 15:40:00,49.83,49.96,49.82,49.95,203704.0,30.3142,30.3933,30.3082,30.3872,203704.0
2019-06-03 15:50:00,49.96,50.15,49.94,50.09,525157.0,30.3933,30.5089,30.3812,30.4724,525157.0
2019-06-04 09:30:00,50.78,50.81,50.35,50.4,245821.0,30.8922,30.9104,30.6306,30.661,245821.0
2019-06-04 09:40:00,50.41,50.54,50.4,50.54,101768.0,30.6671,30.7462,30.661,30.7462,101768.0
2019-06-04 09:50:00,50.54,50.56,50.31,50.39,99944.0,30.7462,30.7583,30.6063,30.6549,99944.0
2019-06-04 10:00:00,50.4,50.63,50.39,50.49,111542.0,30.661,30.8009,30.6549,30.7158,111542.0
2019-06-04 10:10:00,50.48,50.55,50.43,50.46,148022.0,30.7097,30.7523,30.6793,30.6975,148022.0
2019-06-04 10:20:00,50.46,50.47,50.34,50.39,116625.0,30.6975,30.7036,30.6245,30.6549,116625.0
2019-06-04 10:30:00,50.39,50.42,50.3,50.37,102468.0,30.6549,30.6732,30.6002,30.6428,102468.0
2019-06-04 10:40:00,50.38,50.47,50.35,50.45,97754.0,30.6488,30.7036,30.6306,30.6914,97754.0
2019-06-04 10:50:00,50.45,50.64,50.45,50.63,99418.0,30.6914,30.807,30.6914,30.8009,99418.0
2019-06-04 11:00:00,50.61,50.63,50.48,50.55,85413.0,30.7888,30.8009,30.7097,30.7523,85413.0
2019-06-04 11:10:00,50.56,50.6,50.53,50.58,70449.0,30.7583,30.7827,30.7401,30.7705,70449.0
2019-06-04 11:20:00,50.58,50.65,50.54,50.58,132154.0,30.7705,30.8131,30.7462,30.7705,132154.0
2019-06-04 11:30:00,50.57,50.61,50.48,50.57,124465.0,30.7644,30.7888,30.7097,30.7644,124465.0
2019-06-04 11:40:00,50.57,50.58,50.52,50.54,49895.0,30.7644,30.7705,30.734,30.7462,49895.0
2019-06-04 11:50:00,50.53,50.56,50.49,50.53,64745.0,30.7401,30.7583,30.7158,30.7401,64745.0
2019-06-04 12:00:00,50.54,50.55,50.45,50.53,55549.0,30.7462,30.7523,30.6914,30.7401,55549.0
2019-06-04 12:10:00,50.52,50.55,50.48,50.55,70305.0,30.734,30.7523,30.7097,30.7523,70305.0
2019-06-04 12:20:00,50.55,50.57,50.5,50.57,49743.0,30.7523,30.7644,30.7218,30.7644,49743.0
2019-06-04 12:30:00,50.59,50.59,50.44,50.54,106691.0,30.7766,30.7766,30.6853,30.7462,106691.0
2019-06-04 12:40:00,50.53,50.62,50.52,50.57,57497.0,30.7401,30.7948,30.734,30.7644,57497.0
2019-06-04 12:50:00,50.57,50.66,50.55,50.63,50506.0,30.7644,30.8192,30.7523,30.8009,50506.0
2019-06-04 13:00:00,50.62,50.66,50.61,50.63,52983.0,30.7948,30.8192,30.7888,30.8009,52983.0
2019-06-04 13:10:00,50.63,50.65,50.43,50.44,84875.0,30.8009,30.8131,30.6793,30.6853,84875.0
2019-06-04 13:20:00,50.43,50.48,50.39,50.46,75879.0,30.6793,30.7097,30.6549,30.6975,75879.0
2019-06-04 13:30:00,50.46,50.54,50.42,50.45,69173.0,30.6975,30.7462,30.6732,30.6914,69173.0
2019-06-04 13:40:00,50.45,50.49,50.43,50.46,80013.0,30.6914,30.7158,30.6793,30.6975,80013.0
2019-06-04 13:50:00,50.46,50.48,50.41,50.42,66245.0,30.6975,30.7097,30.6671,30.6732,66245.0
2019-06-04 14:00:00,50.43,50.44,50.37,50.38,76055.0,30.6793,30.6853,30.6428,30.6488,76055.0
2019-06-04 14:10:00,50.39,50.42,50.36,50.37,95756.0,30.6549,30.6732,30.6367,30.6428,95756.0
2019-06-04 14:20:00,50.38,50.41,50.36,50.37,76643.0,30.6488,30.6671,30.6367,30.6428,76643.0
2019-06-04 14:30:00,50.38,50.4,50.34,50.39,75340.0,30.6488,30.661,30.6245,30.6549,75340.0
2019-06-04 14:40:00,50.4,50.47,50.38,50.38,83670.0,30.661,30.7036,30.6488,30.6488,83670.0
2019-06-04 14:50:00,50.38,50.4,50.33,50.38,69556.0,30.6488,30.661,30.6184,30.6488,69556.0
2019-06-04 15:00:00,50.37,50.49,50.37,50.49,79790.0,30.6428,30.7158,30.6428,30.7158,79790.0
2019-06-04 15:10:00,50.49,50.54,50.45,50.52,77094.0,30.7158,30.7462,30.6914,30.734,77094.0
2019-06-04 15:20:00,50.52,50.53,50.4,50.46,93186.0,30.734,30.7401,30.661,30.6975,93186.0
2019-06-04 15:30:00,50.46,50.46,50.3,50.31,135828.0,30.6975,30.6975,30.6002,30.6063,135828.0
2019-06-04 15:40:00,50.32,50.35,50.25,50.26,168201.0,30.6123,30.6306,30.5698,30.5758,168201.0
2019-06-04 15:50:00,50.25,50.42,50.25,50.41,403733.0,30.5698,30.6732,30.5698,30.6671,403733.0
2019-06-05 09:30:00,50.59,50.67,49.84,49.86,319269.0,30.7766,30.8253,30.3203,30.3325,319269.0
2019-06-05 09:40:00,49.87,49.9,49.48,49.63,267468.0,30.3386,30.3568,30.1013,30.1926,267468.0
2019-06-05 09:50:00,49.63,49.66,49.44,49.51,401881.0,30.1926,30.2108,30.077,30.1196,401881.0
2019-06-05 10:00:00,49.52,49.68,49.23,49.33,335802.0,30.1257,30.223,29.9492,30.0101,335802.0
2019-06-05 10:10:00,49.32,49.48,49.16,49.34,263385.0,30.004,30.1013,29.9066,30.0162,263385.0
2019-06-05 10:20:00,49.33,49.36,49.2,49.33,226024.0,30.0101,30.0283,29.931,30.0101,226024.0
2019-06-05 10:30:00,49.33,49.53,49.28,49.5,350162.0,30.0101,30.1317,29.9797,30.1135,350162.0
2019-06-05 10:40:00,49.49,49.54,49.22,49.23,185194.0,30.1074,30.1378,29.9431,29.9492,185194.0
2019-06-05 10:50:00,49.23,49.25,49.13,49.23,138884.0,29.9492,29.9614,29.8884,29.9492,138884.0
2019-06-05 11:00:00,49.23,49.39,49.15,49.16,154872.0,29.9492,30.0466,29.9006,29.9066,154872.0
2019-06-05 11:10:00,49.16,49.16,48.97,49.06,181941.0,29.9066,29.9066,29.7911,29.8458,181941.0
2019-06-05 11:20:00,49.07,49.24,49.02,49.19,178110.0,29.8519,29.9553,29.8215,29.9249,178110.0
2019-06-05 11:30:00,49.19,49.22,49.11,49.18,130295.0,29.9249,29.9431,29.8762,29.9188,130295.0
2019-06-05 11:40:00,49.19,49.2,49.11,49.15,116987.0,29.9249,29.931,29.8762,29.9006,116987.0
2019-06-05 11:50:00,49.15,49.24,49.05,49.22,137107.0,29.9006,29.9553,29.8397,29.9431,137107.0
2019-06-05 12:00:00,49.21,49.22,49.07,49.14,129052.0,29.9371,29.9431,29.8519,29.8945,129052.0
2019-06-05 12:10:00,49.14,49.28,49.13,49.25,103144.0,29.8945,29.9797,29.8884,29.9614,103144.0
2019-06-05 12:20:00,49.26,49.39,49.23,49.39,286167.0,29.9675,30.0466,29.9492,30.0466,286167.0
2019-06-05 12:30:00,49.39,49.39,49.22,49.34,106194.0,30.0466,30.0466,29.9431,30.0162,106194.0
2019-06-05 12:40:00,49.34,49.53,49.3,49.53,87949.0,30.0162,30.1317,29.9918,30.1317,87949.0
2019-06-05 12:50:00,49.53,49.56,49.44,49.45,77480.0,30.1317,30.15,30.077,30.0831,77480.0
2019-06-05 13:00:00,49.46,49.58,49.44,49.56,69469.0,30.0892,30.1622,30.077,30.15,69469.0
2019-06-05 13:10:00,49.56,49.58,49.5,49.53,67247.0,30.15,30.1622,30.1135,30.1317,67247.0
2019-06-05 13:20:00,49.54,49.65,49.54,49.59,80552.0,30.1378,30.2047,30.1378,30.1682,80552.0
2019-06-05 13:30:00,49.59,49.67,49.55,49.67,69511.0,30.1682,30.2169,30.1439,30.2169,69511.0
2019-06-05 13:40:00,49.67,49.71,49.62,49.65,89312.0,30.2169,30.2412,30.1865,30.2047,89312.0
2019-06-05 13:50:00,49.65,49.65,49.55,49.61,65212.0,30.2047,30.2047,30.1439,30.1804,65212.0
2019-06-05 14:00:00,49.6,49.61,49.54,49.6,73573.0,30.1743,30.1804,30.1378,30.1743,73573.0
2019-06-05 14:10:00,49.61,49.72,49.56,49.72,94208.0,30.1804,30.2473,30.15,30.2473,94208.0
2019-06-05 14:20:00,49.72,49.76,49.64,49.76,99656.0,30.2473,30.2717,30.1987,30.2717,99656.0
2019-06-05 14:30:00,49.76,49.79,49.7,49.72,117166.0,30.2717,30.2899,30.2352,30.2473,117166.0
2019-06-05 14:40:00,49.73,49.74,49.67,49.73,113527.0,30.2534,30.2595,30.2169,30.2534,113527.0
2019-06-05 14:50:00,49.73,49.73,49.53,49.55,105896.0,30.2534,30.2534,30.1317,30.1439,105896.0
2019-06-05 15:00:00,49.55,49.55,49.45,49.46,122434.0,30.1439,30.1439,30.0831,30.0892,122434.0
2019-06-05 15:10:00,49.45,49.49,49.41,49.42,108214.0,30.0831,30.1074,30.0587,30.0648,108214.0
2019-06-05 15:20:00,49.43,49.52,49.4,49.52,99304.0,30.0709,30.1257,30.0527,30.1257,99304.0
2019-06-05 15:30:00,49.52,49.53,49.42,49.52,141077.0,30.1257,30.1317,30.0648,30.1257,141077.0
2019-06-05 15:40:00,49.52,49.65,49.51,49.6,212039.0,30.1257,30.2047,30.1196,30.1743,212039.0
2019-06-05 15:50:00,49.6,49.71,49.59,49.69,523082.0,30.1743,30.2412,30.1682,30.2291,523082.0
2019-06-06 09:30:00,49.91,50.36,49.89,50.31,324547.0,30.3629,30.6367,30.3507,30.6063,324547.0
2019-06-06 09:40:00,50.31,51.17,50.29,51.08,498344.0,30.6063,31.1294,30.5941,31.0747,498344.0
2019-06-06 09:50:00,51.1,51.13,50.65,50.75,306955.0,31.0869,31.1051,30.8131,30.8739,306955.0
2019-06-06 10:00:00,50.77,50.94,50.53,50.54,114586.0,30.8861,30.9895,30.7401,30.7462,114586.0
2019-06-06 10:10:00,50.55,50.59,50.31,50.37,125789.0,30.7523,30.7766,30.6063,30.6428,125789.0
2019-06-06 10:20:00,50.38,50.42,50.26,50.36,132691.0,30.6488,30.6732,30.5758,30.6367,132691.0
2019-06-06 10:30:00,50.35,50.5,50.35,50.49,102804.0,30.6306,30.7218,30.6306,30.7158,102804.0
2019-06-06 10:40:00,50.5,50.66,50.49,50.61,117297.0,30.7218,30.8192,30.7158,30.7888,117297.0
2019-06-06 10:50:00,50.61,50.7,50.49,50.58,97291.0,30.7888,30.8435,30.7158,30.7705,97291.0
2019-06-06 11:00:00,50.57,50.68,50.5,50.66,88356.0,30.7644,30.8313,30.7218,30.8192,88356.0
2019-06-06 11:10:00,50.66,50.8,50.61,50.76,144755.0,30.8192,30.9043,30.7888,30.88,144755.0
2019-06-06 11:20:00,50.77,50.87,50.72,50.82,122756.0,30.8861,30.9469,30.8557,30.9165,122756.0
2019-06-06 11:30:00,50.81,50.82,50.65,50.7,104433.0,30.9104,30.9165,30.8131,30.8435,104433.0
2019-06-06 11:40:00,50.7,50.7,50.55,50.56,104791.0,30.8435,30.8435,30.7523,30.7583,104791.0
2019-06-06 11:50:00,50.57,50.68,50.56,50.6,77401.0,30.7644,30.8313,30.7583,30.7827,77401.0
2019-06-06 12:00:00,50.6,50.7,50.56,50.66,57781.0,30.7827,30.8435,30.7583,30.8192,57781.0
2019-06-06 12:10:00,50.66,50.68,50.6,50.65,95830.0,30.8192,30.8313,30.7827,30.8131,95830.0
2019-06-06 12:20:00,50.65,50.81,50.63,50.79,74438.0,30.8131,30.9104,30.8009,30.8983,74438.0
2019-06-06 12:30:00,50.78,50.78,50.65,50.65,89136.0,30.8922,30.8922,30.8131,30.8131,89136.0
2019-06-06 12:40:00,50.65,50.77,50.63,50.77,62634.0,30.8131,30.8861,30.8009,30.8861,62634.0
2019-06-06 12:50:00,50.76,50.8,50.7,50.72,83925.0,30.88,30.9043,30.8435,30.8557,83925.0
2019-06-06 13:00:00,50.73,50.75,50.7,50.74,65475.0,30.8618,30.8739,30.8435,30.8678,65475.0
2019-06-06 13:10:00,50.73,50.75,50.67,50.7,87492.0,30.8618,30.8739,30.8253,30.8435,87492.0
2019-06-06 13:20:00,50.69,50.74,50.63,50.73,80283.0,30.8374,30.8678,30.8009,30.8618,80283.0
2019-06-06 13:30:00,50.73,50.75,50.65,50.65,88634.0,30.8618,30.8739,30.8131,30.8131,88634.0
2019-06-06 13:40:00,50.66,50.86,50.65,50.85,78821.0,30.8192,30.9408,30.8131,30.9348,78821.0
2019-06-06 13:50:00,50.85,50.9,50.8,50.9,85330.0,30.9348,30.9652,30.9043,30.9652,85330.0
2019-06-06 14:00:00,50.89,50.94,50.81,50.86,91846.0,30.9591,30.9895,30.9104,30.9408,91846.0
2019-06-06 14:10:00,50.85,50.89,50.75,50.89,99321.0,30.9348,30.9591,30.8739,30.9591,99321.0
2019-06-06 14:20:00,50.89,50.89,50.8,50.82,87840.0,30.9591,30.9591,30.9043,30.9165,87840.0
2019-06-06 14:30:00,50.82,50.92,50.75,50.8,114388.0,30.9165,30.9774,30.8739,30.9043,114388.0
2019-06-06 14:40:00,50.8,50.84,50.69,50.69,83705.0,30.9043,30.9287,30.8374,30.8374,83705.0
2019-06-06 14:50:00,50.69,50.76,50.69,50.72,77370.0,30.8374,30.88,30.8374,30.8557,77370.0
2019-06-06 15:00:00,50.73,50.78,50.71,50.78,86236.0,30.8618,30.8922,30.8496,30.8922,86236.0
2019-06-06 15:10:00,50.78,50.85,50.76,50.84,82343.0,30.8922,30.9348,30.88,30.9287,82343.0
2019-06-06 15:20:00,50.83,50.85,50.8,50.84,105808.0,30.9226,30.9348,30.9043,30.9287,105808.0
2019-06-06 15:30:00,50.83,50.94,50.8,50.87,163628.0,30.9226,30.9895,30.9043,30.9469,163628.0
2019-06-06 15:40:00,50.87,50.89,50.7,50.78,223121.0,30.9469,30.9591,30.8435,30.8922,223121.0
2019-06-06 15:50:00,50.78,50.9,50.71,50.78,532978.0,30.8922,30.9652,30.8496,30.8922,532978.0
2019-06-07 09:30:00,51.19,51.53,51.12,51.47,287865.0,31.1416,31.3484,31.099,31.3119,287865.0
2019-06-07 09:40:00,51.46,51.47,51.15,51.24,98590.0,31.3059,31.3119,31.1173,31.172,98590.0
2019-06-07 09:50:00,51.24,51.33,51.18,51.21,86644.0,31.172,31.2268,31.1355,31.1538,86644.0
2019-06-07 10:00:00,51.21,51.63,51.21,51.54,117973.0,31.1538,31.4093,31.1538,31.3545,117973.0
2019-06-07 10:10:00,51.54,51.59,51.26,51.35,122354.0,31.3545,31.3849,31.1842,31.2389,122354.0
2019-06-07 10:20:00,51.34,51.35,51.21,51.31,58717.0,31.2329,31.2389,31.1538,31.2146,58717.0
2019-06-07 10:30:00,51.32,51.5,51.31,51.48,63665.0,31.2207,31.3302,31.2146,31.318,63665.0
2019-06-07 10:40:00,51.48,51.58,51.44,51.47,152154.0,31.318,31.3789,31.2937,31.3119,152154.0
2019-06-07 10:50:00,51.47,51.55,51.45,51.53,108528.0,31.3119,31.3606,31.2998,31.3484,108528.0
2019-06-07 11:00:00,51.53,51.57,51.46,51.53,99626.0,31.3484,31.3728,31.3059,31.3484,99626.0
2019-06-07 11:10:00,51.53,51.68,51.49,51.67,77033.0,31.3484,31.4397,31.3241,31.4336,77033.0
2019-06-07 11:20:00,51.67,51.73,51.61,51.63,81063.0,31.4336,31.4701,31.3971,31.4093,81063.0
2019-06-07 11:30:00,51.63,51.69,51.59,51.64,62461.0,31.4093,31.4458,31.3849,31.4154,62461.0
2019-06-07 11:40:00,51.64,51.67,51.52,51.6,81957.0,31.4154,31.4336,31.3424,31.391,81957.0
2019-06-07 11:50:00,51.6,51.67,51.57,51.58,48934.0,31.391,31.4336,31.3728,31.3789,48934.0
2019-06-07 12:00:00,51.57,51.58,51.48,51.52,74341.0,31.3728,31.3789,31.318,31.3424,74341.0
2019-06-07 12:10:00,51.52,51.67,51.52,51.64,67749.0,31.3424,31.4336,31.3424,31.4154,67749.0
2019-06-07 12:20:00,51.64,51.68,51.63,51.63,71064.0,31.4154,31.4397,31.4093,31.4093,71064.0
2019-06-07 12:30:00,51.64,51.66,51.56,51.6,79886.0,31.4154,31.4275,31.3667,31.391,79886.0
2019-06-07 12:40:00,51.6,51.65,51.57,51.58,50757.0,31.391,31.4214,31.3728,31.3789,50757.0
2019-06-07 12:50:00,51.58,51.66,51.53,51.63,69390.0,31.3789,31.4275,31.3484,31.4093,69390.0
2019-06-07 13:00:00,51.63,51.65,51.59,51.59,57443.0,31.4093,31.4214,31.3849,31.3849,57443.0
2019-06-07 13:10:00,51.59,51.63,51.55,51.59,60550.0,31.3849,31.4093,31.3606,31.3849,60550.0
2019-06-07 13:20:00,51.6,51.64,51.49,51.53,87129.0,31.391,31.4154,31.3241,31.3484,87129.0
2019-06-07 13:30:00,51.54,51.59,51.53,51.58,54343.0,31.3545,31.3849,31.3484,31.3789,54343.0
2019-06-07 13:40:00,51.57,51.59,51.54,51.55,57361.0,31.3728,31.3849,31.3545,31.3606,57361.0
2019-06-07 13:50:00,51.56,51.57,51.49,51.56,64835.0,31.3667,31.3728,31.3241,31.3667,64835.0
2019-06-07 14:00:00,51.55,51.61,51.53,51.58,56638.0,31.3606,31.3971,31.3484,31.3789,56638.0
2019-06-07 14:10:00,51.58,51.62,51.56,51.58,48232.0,31.3789,31.4032,31.3667,31.3789,48232.0
2019-06-07 14:20:00,51.58,51.65,51.57,51.61,52303.0,31.3789,31.4214,31.3728,31.3971,52303.0
2019-06-07 14:30:00,51.61,51.64,51.56,51.64,53200.0,31.3971,31.4154,31.3667,31.4154,53200.0
2019-06-07 14:40:00,51.64,51.67,51.53,51.53,82131.0,31.4154,31.4336,31.3484,31.3484,82131.0
2019-06-07 14:50:00,51.53,51.61,51.51,51.56,61134.0,31.3484,31.3971,31.3363,31.3667,61134.0
2019-06-07 15:00:00,51.55,51.62,51.54,51.61,69075.0,31.3606,31.4032,31.3545,31.3971,69075.0
2019-06-07 15:10:00,51.62,51.65,51.59,51.59,75639.0,31.4032,31.4214,31.3849,31.3849,75639.0
2019-06-07 15:20:00,51.59,51.64,51.58,51.59,93388.0,31.3849,31.4154,31.3789,31.3849,93388.0
2019-06-07 15:30:00,51.58,51.59,51.46,51.52,126887.0,31.3789,31.3849,31.3059,31.3424,126887.0
2019-06-07 15:40:00,51.52,51.55,51.36,51.41,146196.0,31.3424,31.3606,31.245,31.2754,146196.0
2019-06-07 15:50:00,51.42,51.48,51.34,51.38,391236.0,31.2815,31.318,31.2329,31.2572,391236.0
2019-06-10 09:30:00,51.5,51.7,51.34,51.64,225179.0,31.3302,31.4519,31.2329,31.4154,225179.0
2019-06-10 09:40:00,51.64,51.68,51.4,51.45,92216.0,31.4154,31.4397,31.2694,31.2998,92216.0
2019-06-10 09:50:00,51.45,51.66,51.41,51.5,136216.0,31.2998,31.4275,31.2754,31.3302,136216.0
2019-06-10 10:00:00,51.5,51.53,51.42,51.48,84673.0,31.3302,31.3484,31.2815,31.318,84673.0
2019-06-10 10:10:00,51.47,51.54,51.38,51.51,207194.0,31.3119,31.3545,31.2572,31.3363,207194.0
2019-06-10 10:20:00,51.5,51.5,51.37,51.49,79147.0,31.3302,31.3302,31.2511,31.3241,79147.0
2019-06-10 10:30:00,51.48,51.49,51.4,51.4,66801.0,31.318,31.3241,31.2694,31.2694,66801.0
2019-06-10 10:40:00,51.41,51.41,51.21,51.23,107111.0,31.2754,31.2754,31.1538,31.1659,107111.0
2019-06-10 10:50:00,51.23,51.31,51.21,51.23,108319.0,31.1659,31.2146,31.1538,31.1659,108319.0
2019-06-10 11:00:00,51.24,51.25,51.07,51.18,112643.0,31.172,31.1781,31.0686,31.1355,112643.0
2019-06-10 11:10:00,51.19,51.23,51.14,51.21,100886.0,31.1416,31.1659,31.1112,31.1538,100886.0
2019-06-10 11:20:00,51.21,51.22,51.1,51.16,68502.0,31.1538,31.1599,31.0869,31.1234,68502.0
2019-06-10 11:30:00,51.15,51.24,51.15,51.22,71074.0,31.1173,31.172,31.1173,31.1599,71074.0
2019-06-10 11:40:00,51.23,51.36,51.22,51.33,79291.0,31.1659,31.245,31.1599,31.2268,79291.0
2019-06-10 11:50:00,51.32,51.37,51.28,51.34,52758.0,31.2207,31.2511,31.1964,31.2329,52758.0
2019-06-10 12:00:00,51.35,51.47,51.31,51.32,89795.0,31.2389,31.3119,31.2146,31.2207,89795.0
2019-06-10 12:10:00,51.32,51.38,51.31,51.38,38053.0,31.2207,31.2572,31.2146,31.2572,38053.0
2019-06-10 12:20:00,51.39,51.48,51.36,51.44,41126.0,31.2633,31.318,31.245,31.2937,41126.0
2019-06-10 12:30:00,51.43,51.51,51.42,51.5,53913.0,31.2876,31.3363,31.2815,31.3302,53913.0
2019-06-10 12:40:00,51.5,51.5,51.4,51.4,44235.0,31.3302,31.3302,31.2694,31.2694,44235.0
2019-06-10 12:50:00,51.39,51.44,51.38,51.38,66024.0,31.2633,31.2937,31.2572,31.2572,66024.0
2019-06-10 13:00:00,51.39,51.43,51.38,51.4,60167.0,31.2633,31.2876,31.2572,31.2694,60167.0
2019-06-10 13:10:00,51.4,51.46,51.35,51.38,74059.0,31.2694,31.3059,31.2389,31.2572,74059.0
2019-06-10 13:20:00,51.38,51.39,51.31,51.34,76690.0,31.2572,31.2633,31.2146,31.2329,76690.0
2019-06-10 13:30:00,51.34,51.4,51.31,51.33,85872.0,31.2329,31.2694,31.2146,31.2268,85872.0
2019-06-10 13:40:00,51.33,51.34,51.08,51.12,180914.0,31.2268,31.2329,31.0747,31.099,180914.0
2019-06-10 13:50:00,51.12,51.13,51.05,51.06,56449.0,31.099,31.1051,31.0564,31.0625,56449.0
2019-06-10 14:00:00,51.05,51.12,50.98,51.08,132418.0,31.0564,31.099,31.0139,31.0747,132418.0
2019-06-10 14:10:00,51.08,51.15,51.06,51.14,71919.0,31.0747,31.1173,31.0625,31.1112,71919.0
2019-06-10 14:20:00,51.15,51.29,51.13,51.22,97331.0,31.1173,31.2024,31.1051,31.1599,97331.0
2019-06-10 14:30:00,51.21,51.27,51.2,51.26,81442.0,31.1538,31.1903,31.1477,31.1842,81442.0
2019-06-10 14:40:00,51.25,51.27,51.2,51.26,57959.0,31.1781,31.1903,31.1477,31.1842,57959.0
2019-06-10 14:50:00,51.26,51.27,51.2,51.22,59963.0,31.1842,31.1903,31.1477,31.1599,59963.0
2019-06-10 15:00:00,51.21,51.24,51.16,51.19,101794.0,31.1538,31.172,31.1234,31.1416,101794.0
2019-06-10 15:10:00,51.18,51.23,51.15,51.22,74307.0,31.1355,31.1659,31.1173,31.1599,74307.0
2019-06-10 15:20:00,51.22,51.25,51.18,51.23,76455.0,31.1599,31.1781,31.1355,31.1659,76455.0
2019-06-10 15:30:00,51.23,51.3,51.19,51.27,158719.0,31.1659,31.2085,31.1416,31.1903,158719.0
2019-06-10 15:40:00,51.28,51.3,51.21,51.25,145384.0,31.1964,31.2085,31.1538,31.1781,145384.0
2019-06-10 15:50:00,51.25,51.3,51.2,51.21,354362.0,31.1781,31.2085,31.1477,31.1538,354362.0
2019-06-11 09:30:00,51.35,51.9,51.31,51.9,366665.0,31.2389,31.5735,31.2146,31.5735,366665.0
2019-06-11 09:40:00,51.88,52.2,51.75,51.86,188910.0,31.5614,31.756,31.4823,31.5492,188910.0
2019-06-11 09:50:00,51.85,51.96,51.78,51.87,180829.0,31.5431,31.61,31.5005,31.5553,180829.0
2019-06-11 10:00:00,51.87,51.89,51.61,51.62,91620.0,31.5553,31.5675,31.3971,31.4032,91620.0
2019-06-11 10:10:00,51.63,51.76,51.58,51.61,173242.0,31.4093,31.4884,31.3789,31.3971,173242.0
2019-06-11 10:20:00,51.62,51.76,51.46,51.76,123211.0,31.4032,31.4884,31.3059,31.4884,123211.0
2019-06-11 10:30:00,51.76,51.78,51.67,51.7,69754.0,31.4884,31.5005,31.4336,31.4519,69754.0
2019-06-11 10:40:00,51.7,51.79,51.68,51.73,109869.0,31.4519,31.5066,31.4397,31.4701,109869.0
2019-06-11 10:50:00,51.74,51.97,51.69,51.96,121345.0,31.4762,31.6161,31.4458,31.61,121345.0
2019-06-11 11:00:00,51.97,52.1,51.95,52.0,110716.0,31.6161,31.6952,31.604,31.6344,110716.0
2019-06-11 11:10:00,52.0,52.23,51.99,52.12,141317.0,31.6344,31.7743,31.6283,31.7074,141317.0
2019-06-11 11:20:00,52.12,52.21,52.09,52.16,171417.0,31.7074,31.7621,31.6891,31.7317,171417.0
2019-06-11 11:30:00,52.17,52.19,52.11,52.18,160115.0,31.7378,31.75,31.7013,31.7439,160115.0
2019-06-11 11:40:00,52.18,52.29,52.18,52.25,152188.0,31.7439,31.8108,31.7439,31.7865,152188.0
2019-06-11 11:50:00,52.25,52.26,52.19,52.22,110776.0,31.7865,31.7925,31.75,31.7682,110776.0
2019-06-11 12:00:00,52.22,52.27,52.21,52.24,73584.0,31.7682,31.7986,31.7621,31.7804,73584.0
2019-06-11 12:10:00,52.24,52.3,52.21,52.28,97419.0,31.7804,31.8169,31.7621,31.8047,97419.0
2019-06-11 12:20:00,52.28,52.37,52.27,52.37,90360.0,31.8047,31.8595,31.7986,31.8595,90360.0
2019-06-11 12:30:00,52.37,52.37,52.29,52.31,85513.0,31.8595,31.8595,31.8108,31.823,85513.0
2019-06-11 12:40:00,52.3,52.31,52.17,52.19,93568.0,31.8169,31.823,31.7378,31.75,93568.0
2019-06-11 12:50:00,52.19,52.23,52.16,52.17,72218.0,31.75,31.7743,31.7317,31.7378,72218.0
2019-06-11 13:00:00,52.16,52.22,52.15,52.21,83378.0,31.7317,31.7682,31.7256,31.7621,83378.0
2019-06-11 13:10:00,52.21,52.34,52.2,52.26,71822.0,31.7621,31.8412,31.756,31.7925,71822.0
2019-06-11 13:20:00,52.27,52.3,52.23,52.27,52572.0,31.7986,31.8169,31.7743,31.7986,52572.0
2019-06-11 13:30:00,52.28,52.34,52.27,52.32,70877.0,31.8047,31.8412,31.7986,31.829,70877.0
2019-06-11 13:40:00,52.33,52.35,52.27,52.33,51971.0,31.8351,31.8473,31.7986,31.8351,51971.0
2019-06-11 13:50:00,52.33,52.36,52.28,52.34,95993.0,31.8351,31.8534,31.8047,31.8412,95993.0
2019-06-11 14:00:00,52.33,52.46,52.32,52.34,90505.0,31.8351,31.9142,31.829,31.8412,90505.0
2019-06-11 14:10:00,52.34,52.36,52.25,52.32,75318.0,31.8412,31.8534,31.7865,31.829,75318.0
2019-06-11 14:20:00,52.32,52.34,52.23,52.26,82176.0,31.829,31.8412,31.7743,31.7925,82176.0
2019-06-11 14:30:00,52.26,52.26,52.16,52.22,180123.0,31.7925,31.7925,31.7317,31.7682,180123.0
2019-06-11 14:40:00,52.23,52.31,52.2,52.29,106953.0,31.7743,31.823,31.756,31.8108,106953.0
2019-06-11 14:50:00,52.29,52.29,52.26,52.28,115338.0,31.8108,31.8108,31.7925,31.8047,115338.0
2019-06-11 15:00:00,52.28,52.28,52.18,52.24,119930.0,31.8047,31.8047,31.7439,31.7804,119930.0
2019-06-11 15:10:00,52.23,52.25,52.15,52.21,83688.0,31.7743,31.7865,31.7256,31.7621,83688.0
2019-06-11 15:20:00,52.21,52.24,52.14,52.17,107899.0,31.7621,31.7804,31.7195,31.7378,107899.0
2019-06-11 15:30:00,52.16,52.21,52.16,52.2,119317.0,31.7317,31.7621,31.7317,31.756,119317.0
2019-06-11 15:40:00,52.2,52.22,52.17,52.21,202672.0,31.756,31.7682,31.7378,31.7621,202672.0
2019-06-11 15:50:00,52.19,52.2,52.1,52.15,557100.0,31.75,31.756,31.6952,31.7256,557100.0
2019-06-12 09:30:00,51.44,51.95,51.12,51.81,517780.0,31.2937,31.604,31.099,31.5188,517780.0
2019-06-12 09:40:00,51.82,51.9,51.62,51.63,265442.0,31.5249,31.5735,31.4032,31.4093,265442.0
2019-06-12 09:50:00,51.63,51.97,51.6,51.92,146322.0,31.4093,31.6161,31.391,31.5857,146322.0
2019-06-12 10:00:00,51.93,51.96,51.79,51.82,119610.0,31.5918,31.61,31.5066,31.5249,119610.0
2019-06-12 10:10:00,51.82,51.93,51.77,51.84,161351.0,31.5249,31.5918,31.4945,31.537,161351.0
2019-06-12 10:20:00,51.84,52.04,51.83,51.94,137407.0,31.537,31.6587,31.531,31.5979,137407.0
2019-06-12 10:30:00,51.94,51.97,51.78,51.83,73352.0,31.5979,31.6161,31.5005,31.531,73352.0
2019-06-12 10:40:00,51.84,51.88,51.77,51.83,140371.0,31.537,31.5614,31.4945,31.531,140371.0
2019-06-12 10:50:00,51.83,51.84,51.6,51.62,109968.0,31.531,31.537,31.391,31.4032,109968.0
2019-06-12 11:00:00,51.62,51.64,51.52,51.56,121263.0,31.4032,31.4154,31.3424,31.3667,121263.0
2019-06-12 11:10:00,51.56,51.62,51.55,51.57,72803.0,31.3667,31.4032,31.3606,31.3728,72803.0
2019-06-12 11:20:00,51.56,51.66,51.5,51.66,86904.0,31.3667,31.4275,31.3302,31.4275,86904.0
2019-06-12 11:30:00,51.67,51.76,51.64,51.73,99723.0,31.4336,31.4884,31.4154,31.4701,99723.0
2019-06-12 11:40:00,51.73,51.78,51.6,51.61,62776.0,31.4701,31.5005,31.391,31.3971,62776.0
2019-06-12 11:50:00,51.61,51.64,51.51,51.57,71239.0,31.3971,31.4154,31.3363,31.3728,71239.0
2019-06-12 12:00:00,51.57,51.68,51.56,51.65,68521.0,31.3728,31.4397,31.3667,31.4214,68521.0
2019-06-12 12:10:00,51.65,51.65,51.57,51.64,47159.0,31.4214,31.4214,31.3728,31.4154,47159.0
2019-06-12 12:20:00,51.64,51.66,51.61,51.63,36723.0,31.4154,31.4275,31.3971,31.4093,36723.0
2019-06-12 12:30:00,51.63,51.64,51.57,51.63,114115.0,31.4093,31.4154,31.3728,31.4093,114115.0
2019-06-12 12:40:00,51.63,51.7,51.6,51.67,37476.0,31.4093,31.4519,31.391,31.4336,37476.0
2019-06-12 12:50:00,51.68,51.71,51.64,51.66,59619.0,31.4397,31.4579,31.4154,31.4275,59619.0
2019-06-12 13:00:00,51.66,51.67,51.61,51.63,73714.0,31.4275,31.4336,31.3971,31.4093,73714.0
2019-06-12 13:10:00,51.64,51.64,51.6,51.63,35004.0,31.4154,31.4154,31.391,31.4093,35004.0
2019-06-12 13:20:00,51.64,51.66,51.6,51.61,54693.0,31.4154,31.4275,31.391,31.3971,54693.0
2019-06-12 13:30:00,51.61,51.65,51.6,51.64,58799.0,31.3971,31.4214,31.391,31.4154,58799.0
2019-06-12 13:40:00,51.64,51.67,51.61,51.66,58814.0,31.4154,31.4336,31.3971,31.4275,58814.0
2019-06-12 13:50:00,51.65,51.69,51.62,51.64,61422.0,31.4214,31.4458,31.4032,31.4154,61422.0
2019-06-12 14:00:00,51.63,51.64,51.55,51.57,155385.0,31.4093,31.4154,31.3606,31.3728,155385.0
2019-06-12 14:10:00,51.57,51.59,51.47,51.51,109057.0,31.3728,31.3849,31.3119,31.3363,109057.0
2019-06-12 14:20:00,51.51,51.6,51.5,51.58,55471.0,31.3363,31.391,31.3302,31.3789,55471.0
2019-06-12 14:30:00,51.58,51.64,51.54,51.61,60367.0,31.3789,31.4154,31.3545,31.3971,60367.0
2019-06-12 14:40:00,51.6,51.63,51.58,51.6,58432.0,31.391,31.4093,31.3789,31.391,58432.0
2019-06-12 14:50:00,51.61,51.62,51.5,51.51,104119.0,31.3971,31.4032,31.3302,31.3363,104119.0
2019-06-12 15:00:00,51.51,51.56,51.49,51.55,76640.0,31.3363,31.3667,31.3241,31.3606,76640.0
2019-06-12 15:10:00,51.55,51.6,51.54,51.59,86167.0,31.3606,31.391,31.3545,31.3849,86167.0
2019-06-12 15:20:00,51.59,51.6,51.54,51.59,95297.0,31.3849,31.391,31.3545,31.3849,95297.0
2019-06-12 15:30:00,51.58,51.63,51.57,51.6,113780.0,31.3789,31.4093,31.3728,31.391,113780.0
2019-06-12 15:40:00,51.6,51.67,51.58,51.62,148207.0,31.391,31.4336,31.3789,31.4032,148207.0
2019-06-12 15:50:00,51.62,51.69,51.57,51.61,594784.0,31.4032,31.4458,31.3728,31.3971,594784.0
2019-06-13 09:30:00,51.16,51.43,50.97,51.29,291596.0,31.6096,31.7764,31.4922,31.6899,291596.0
2019-06-13 09:40:00,51.29,51.34,51.08,51.11,110862.0,31.6899,31.7208,31.5601,31.5787,110862.0
2019-06-13 09:50:00,51.11,51.14,51.0,51.05,108400.0,31.5787,31.5972,31.5107,31.5416,108400.0
2019-06-13 10:00:00,51.04,51.06,50.68,50.8,106410.0,31.5354,31.5478,31.313,31.3871,106410.0
2019-06-13 10:10:00,50.8,50.91,50.76,50.81,72268.0,31.3871,31.4551,31.3624,31.3933,72268.0
2019-06-13 10:20:00,50.81,50.89,50.77,50.89,35832.0,31.3933,31.4427,31.3686,31.4427,35832.0
2019-06-13 10:30:00,50.89,50.98,50.84,50.98,80393.0,31.4427,31.4983,31.4118,31.4983,80393.0
2019-06-13 10:40:00,50.96,50.98,50.86,50.9,40268.0,31.486,31.4983,31.4242,31.4489,40268.0
2019-06-13 10:50:00,50.89,50.96,50.88,50.96,23946.0,31.4427,31.486,31.4366,31.486,23946.0
2019-06-13 11:00:00,50.97,51.01,50.89,50.94,69408.0,31.4922,31.5169,31.4427,31.4736,69408.0
2019-06-13 11:10:00,50.94,50.96,50.84,50.87,44419.0,31.4736,31.486,31.4118,31.4304,44419.0
2019-06-13 11:20:00,50.87,50.91,50.84,50.91,34258.0,31.4304,31.4551,31.4118,31.4551,34258.0
2019-06-13 11:30:00,50.9,50.97,50.86,50.97,40895.0,31.4489,31.4922,31.4242,31.4922,40895.0
2019-06-13 11:40:00,50.96,51.04,50.92,51.04,31136.0,31.486,31.5354,31.4613,31.5354,31136.0
2019-06-13 11:50:00,51.03,51.03,50.94,50.97,42532.0,31.5292,31.5292,31.4736,31.4922,42532.0
2019-06-13 12:00:00,50.97,51.1,50.95,51.07,35730.0,31.4922,31.5725,31.4798,31.554,35730.0
2019-06-13 12:10:00,51.08,51.19,51.05,51.16,54035.0,31.5601,31.6281,31.5416,31.6096,54035.0
2019-06-13 12:20:00,51.17,51.21,51.16,51.16,72993.0,31.6157,31.6405,31.6096,31.6096,72993.0
2019-06-13 12:30:00,51.16,51.18,50.97,50.98,53558.0,31.6096,31.6219,31.4922,31.4983,53558.0
2019-06-13 12:40:00,50.97,51.1,50.96,51.06,59676.0,31.4922,31.5725,31.486,31.5478,59676.0
2019-06-13 12:50:00,51.06,51.09,51.01,51.07,36820.0,31.5478,31.5663,31.5169,31.554,36820.0
2019-06-13 13:00:00,51.08,51.11,51.06,51.09,27992.0,31.5601,31.5787,31.5478,31.5663,27992.0
2019-06-13 13:10:00,51.1,51.13,51.08,51.1,64162.0,31.5725,31.591,31.5601,31.5725,64162.0
2019-06-13 13:20:00,51.1,51.16,51.1,51.12,37460.0,31.5725,31.6096,31.5725,31.5848,37460.0
2019-06-13 13:30:00,51.12,51.16,51.11,51.15,36317.0,31.5848,31.6096,31.5787,31.6034,36317.0
2019-06-13 13:40:00,51.14,51.18,51.11,51.18,31600.0,31.5972,31.6219,31.5787,31.6219,31600.0
2019-06-13 13:50:00,51.17,51.18,51.12,51.15,39970.0,31.6157,31.6219,31.5848,31.6034,39970.0
2019-06-13 14:00:00,51.16,51.17,51.11,51.12,37235.0,31.6096,31.6157,31.5787,31.5848,37235.0
2019-06-13 14:10:00,51.11,51.17,51.08,51.13,57786.0,31.5787,31.6157,31.5601,31.591,57786.0
2019-06-13 14:20:00,51.13,51.16,51.12,51.16,27223.0,31.591,31.6096,31.5848,31.6096,27223.0
2019-06-13 14:30:00,51.16,51.17,51.07,51.09,49867.0,31.6096,31.6157,31.554,31.5663,49867.0
2019-06-13 14:40:00,51.09,51.19,51.08,51.17,48254.0,31.5663,31.6281,31.5601,31.6157,48254.0
2019-06-13 14:50:00,51.18,51.2,51.15,51.18,48555.0,31.6219,31.6343,31.6034,31.6219,48555.0
2019-06-13 15:00:00,51.17,51.18,51.06,51.08,70667.0,31.6157,31.6219,31.5478,31.5601,70667.0
2019-06-13 15:10:00,51.08,51.1,51.04,51.06,59955.0,31.5601,31.5725,31.5354,31.5478,59955.0
2019-06-13 15:20:00,51.06,51.1,50.98,51.0,81563.0,31.5478,31.5725,31.4983,31.5107,81563.0
2019-06-13 15:30:00,51.0,51.1,50.98,51.08,77821.0,31.5107,31.5725,31.4983,31.5601,77821.0
2019-06-13 15:40:00,51.08,51.1,51.01,51.02,114191.0,31.5601,31.5725,31.5169,31.5231,114191.0
2019-06-13 15:50:00,51.01,51.23,51.0,51.22,342941.0,31.5169,31.6528,31.5107,31.6466,342941.0
2019-06-14 09:30:00,51.11,51.48,51.02,51.16,281492.0,31.5787,31.8073,31.5231,31.6096,281492.0
2019-06-14 09:40:00,51.17,51.26,51.07,51.11,57749.0,31.6157,31.6713,31.554,31.5787,57749.0
2019-06-14 09:50:00,51.11,51.15,50.96,51.08,127032.0,31.5787,31.6034,31.486,31.5601,127032.0
2019-06-14 10:00:00,51.06,51.1,50.9,51.06,107572.0,31.5478,31.5725,31.4489,31.5478,107572.0
2019-06-14 10:10:00,51.05,51.14,51.03,51.07,56436.0,31.5416,31.5972,31.5292,31.554,56436.0
2019-06-14 10:20:00,51.06,51.1,51.01,51.05,46703.0,31.5478,31.5725,31.5169,31.5416,46703.0
2019-06-14 10:30:00,51.05,51.07,50.81,50.82,108224.0,31.5416,31.554,31.3933,31.3995,108224.0
2019-06-14 10:40:00,50.82,50.83,50.65,50.7,160165.0,31.3995,31.4057,31.2945,31.3253,160165.0
2019-06-14 10:50:00,50.71,50.81,50.68,50.71,105567.0,31.3315,31.3933,31.313,31.3315,105567.0
2019-06-14 11:00:00,50.72,50.75,50.55,50.55,97620.0,31.3377,31.3562,31.2327,31.2327,97620.0
2019-06-14 11:10:00,50.55,50.67,50.48,50.52,144624.0,31.2327,31.3068,31.1894,31.2141,144624.0
2019-06-14 11:20:00,50.52,50.7,50.51,50.6,75643.0,31.2141,31.3253,31.208,31.2636,75643.0
2019-06-14 11:30:00,50.6,50.78,50.59,50.74,49915.0,31.2636,31.3748,31.2574,31.3501,49915.0
2019-06-14 11:40:00,50.75,50.76,50.67,50.72,40211.0,31.3562,31.3624,31.3068,31.3377,40211.0
2019-06-14 11:50:00,50.72,50.87,50.72,50.78,48277.0,31.3377,31.4304,31.3377,31.3748,48277.0
2019-06-14 12:00:00,50.77,50.78,50.68,50.7,33989.0,31.3686,31.3748,31.313,31.3253,33989.0
2019-06-14 12:10:00,50.7,50.71,50.63,50.65,30676.0,31.3253,31.3315,31.2821,31.2945,30676.0
2019-06-14 12:20:00,50.65,50.72,50.63,50.72,22037.0,31.2945,31.3377,31.2821,31.3377,22037.0
2019-06-14 12:30:00,50.71,50.76,50.7,50.71,29788.0,31.3315,31.3624,31.3253,31.3315,29788.0
2019-06-14 12:40:00,50.71,50.74,50.7,50.73,29048.0,31.3315,31.3501,31.3253,31.3439,29048.0
2019-06-14 12:50:00,50.73,50.76,50.67,50.71,49443.0,31.3439,31.3624,31.3068,31.3315,49443.0
2019-06-14 13:00:00,50.71,50.72,50.64,50.66,36025.0,31.3315,31.3377,31.2883,31.3006,36025.0
2019-06-14 13:10:00,50.66,50.66,50.59,50.6,28790.0,31.3006,31.3006,31.2574,31.2636,28790.0
2019-06-14 13:20:00,50.59,50.62,50.56,50.59,50624.0,31.2574,31.2759,31.2388,31.2574,50624.0
2019-06-14 13:30:00,50.59,50.65,50.55,50.64,44187.0,31.2574,31.2945,31.2327,31.2883,44187.0
2019-06-14 13:40:00,50.64,50.67,50.61,50.67,37642.0,31.2883,31.3068,31.2697,31.3068,37642.0
2019-06-14 13:50:00,50.68,50.69,50.66,50.66,23228.0,31.313,31.3192,31.3006,31.3006,23228.0
2019-06-14 14:00:00,50.66,50.71,50.65,50.71,63347.0,31.3006,31.3315,31.2945,31.3315,63347.0
2019-06-14 14:10:00,50.7,50.79,50.7,50.79,40034.0,31.3253,31.381,31.3253,31.381,40034.0
2019-06-14 14:20:00,50.79,50.8,50.73,50.77,29221.0,31.381,31.3871,31.3439,31.3686,29221.0
2019-06-14 14:30:00,50.77,50.85,50.76,50.8,32790.0,31.3686,31.418,31.3624,31.3871,32790.0
2019-06-14 14:40:00,50.8,50.84,50.78,50.84,31688.0,31.3871,31.4118,31.3748,31.4118,31688.0
2019-06-14 14:50:00,50.84,50.86,50.8,50.83,49457.0,31.4118,31.4242,31.3871,31.4057,49457.0
2019-06-14 15:00:00,50.82,50.92,50.82,50.87,80767.0,31.3995,31.4613,31.3995,31.4304,80767.0
2019-06-14 15:10:00,50.86,50.9,50.85,50.87,41448.0,31.4242,31.4489,31.418,31.4304,41448.0
2019-06-14 15:20:00,50.88,50.96,50.88,50.96,50024.0,31.4366,31.486,31.4366,31.486,50024.0
2019-06-14 15:30:00,50.94,50.99,50.92,50.97,63249.0,31.4736,31.5045,31.4613,31.4922,63249.0
2019-06-14 15:40:00,50.96,50.96,50.85,50.88,83512.0,31.486,31.486,31.418,31.4366,83512.0
2019-06-14 15:50:00,50.87,50.9,50.8,50.86,260668.0,31.4304,31.4489,31.3871,31.4242,260668.0
2019-06-17 09:30:00,50.39,50.8,50.38,50.69,223728.0,31.1338,31.3871,31.1276,31.3192,223728.0
2019-06-17 09:40:00,50.68,50.73,50.53,50.62,113727.0,31.313,31.3439,31.2203,31.2759,113727.0
2019-06-17 09:50:00,50.63,50.84,50.57,50.67,144151.0,31.2821,31.4118,31.245,31.3068,144151.0
2019-06-17 10:00:00,50.68,50.79,50.61,50.73,70144.0,31.313,31.381,31.2697,31.3439,70144.0
2019-06-17 10:10:00,50.73,50.79,50.56,50.74,76369.0,31.3439,31.381,31.2388,31.3501,76369.0
2019-06-17 10:20:00,50.75,50.85,50.73,50.79,58325.0,31.3562,31.418,31.3439,31.381,58325.0
2019-06-17 10:30:00,50.79,50.86,50.77,50.81,93765.0,31.381,31.4242,31.3686,31.3933,93765.0
2019-06-17 10:40:00,50.8,50.86,50.76,50.86,80248.0,31.3871,31.4242,31.3624,31.4242,80248.0
2019-06-17 10:50:00,50.86,50.88,50.75,50.8,58096.0,31.4242,31.4366,31.3562,31.3871,58096.0
2019-06-17 11:00:00,50.79,50.93,50.75,50.78,110257.0,31.381,31.4675,31.3562,31.3748,110257.0
2019-06-17 11:10:00,50.79,50.81,50.73,50.78,48075.0,31.381,31.3933,31.3439,31.3748,48075.0
2019-06-17 11:20:00,50.78,50.79,50.7,50.71,85120.0,31.3748,31.381,31.3253,31.3315,85120.0
2019-06-17 11:30:00,50.71,50.74,50.62,50.64,105088.0,31.3315,31.3501,31.2759,31.2883,105088.0
2019-06-17 11:40:00,50.65,50.77,50.6,50.76,49893.0,31.2945,31.3686,31.2636,31.3624,49893.0
2019-06-17 11:50:00,50.77,50.82,50.73,50.81,78095.0,31.3686,31.3995,31.3439,31.3933,78095.0
2019-06-17 12:00:00,50.8,50.86,50.76,50.81,72036.0,31.3871,31.4242,31.3624,31.3933,72036.0
2019-06-17 12:10:00,50.81,50.84,50.77,50.82,57959.0,31.3933,31.4118,31.3686,31.3995,57959.0
2019-06-17 12:20:00,50.82,50.87,50.77,50.81,128526.0,31.3995,31.4304,31.3686,31.3933,128526.0
2019-06-17 12:30:00,50.81,50.97,50.75,50.88,89559.0,31.3933,31.4922,31.3562,31.4366,89559.0
2019-06-17 12:40:00,50.89,50.9,50.81,50.87,41595.0,31.4427,31.4489,31.3933,31.4304,41595.0
2019-06-17 12:50:00,50.87,50.88,50.79,50.85,48478.0,31.4304,31.4366,31.381,31.418,48478.0
2019-06-17 13:00:00,50.84,50.89,50.82,50.83,62545.0,31.4118,31.4427,31.3995,31.4057,62545.0
2019-06-17 13:10:00,50.83,50.89,50.8,50.89,49219.0,31.4057,31.4427,31.3871,31.4427,49219.0
2019-06-17 13:20:00,50.9,50.9,50.82,50.87,36178.0,31.4489,31.4489,31.3995,31.4304,36178.0
2019-06-17 13:30:00,50.88,50.91,50.84,50.91,41218.0,31.4366,31.4551,31.4118,31.4551,41218.0
2019-06-17 13:40:00,50.9,51.04,50.9,51.01,66977.0,31.4489,31.5354,31.4489,31.5169,66977.0
2019-06-17 13:50:00,51.01,51.02,50.95,50.95,31059.0,31.5169,31.5231,31.4798,31.4798,31059.0
2019-06-17 14:00:00,50.96,51.09,50.95,51.09,60204.0,31.486,31.5663,31.4798,31.5663,60204.0
2019-06-17 14:10:00,51.08,51.19,51.04,51.19,88264.0,31.5601,31.6281,31.5354,31.6281,88264.0
2019-06-17 14:20:00,51.19,51.19,50.98,50.99,85878.0,31.6281,31.6281,31.4983,31.5045,85878.0
2019-06-17 14:30:00,50.99,51.01,50.97,51.0,57346.0,31.5045,31.5169,31.4922,31.5107,57346.0
2019-06-17 14:40:00,51.0,51.02,50.97,50.98,46594.0,31.5107,31.5231,31.4922,31.4983,46594.0
2019-06-17 14:50:00,50.97,51.0,50.95,51.0,42202.0,31.4922,31.5107,31.4798,31.5107,42202.0
2019-06-17 15:00:00,51.0,51.07,50.94,51.05,122187.0,31.5107,31.554,31.4736,31.5416,122187.0
2019-06-17 15:10:00,51.05,51.08,51.04,51.08,80428.0,31.5416,31.5601,31.5354,31.5601,80428.0
2019-06-17 15:20:00,51.07,51.12,51.06,51.12,78873.0,31.554,31.5848,31.5478,31.5848,78873.0
2019-06-17 15:30:00,51.12,51.13,51.05,51.06,118441.0,31.5848,31.591,31.5416,31.5478,118441.0
2019-06-17 15:40:00,51.07,51.08,50.91,50.91,117216.0,31.554,31.5601,31.4551,31.4551,117216.0
2019-06-17 15:50:00,50.91,50.93,50.84,50.86,311709.0,31.4551,31.4675,31.4118,31.4242,311709.0
2019-06-18 09:30:00,51.07,51.25,50.77,50.99,256440.0,31.554,31.6652,31.3686,31.5045,256440.0
2019-06-18 09:40:00,50.98,51.03,50.75,50.86,150644.0,31.4983,31.5292,31.3562,31.4242,150644.0
2019-06-18 09:50:00,50.86,50.89,50.66,50.69,120524.0,31.4242,31.4427,31.3006,31.3192,120524.0
2019-06-18 10:00:00,50.7,50.7,50.54,50.59,124011.0,31.3253,31.3253,31.2265,31.2574,124011.0
2019-06-18 10:10:00,50.6,50.67,50.46,50.48,98761.0,31.2636,31.3068,31.1771,31.1894,98761.0
2019-06-18 10:20:00,50.48,50.5,50.34,50.5,119812.0,31.1894,31.2018,31.1029,31.2018,119812.0
2019-06-18 10:30:00,50.5,50.58,50.43,50.46,91398.0,31.2018,31.2512,31.1585,31.1771,91398.0
2019-06-18 10:40:00,50.45,50.48,50.32,50.33,102177.0,31.1709,31.1894,31.0906,31.0967,102177.0
2019-06-18 10:50:00,50.33,50.34,50.15,50.25,237101.0,31.0967,31.1029,30.9855,31.0473,237101.0
2019-06-18 11:00:00,50.26,50.37,50.2,50.23,110604.0,31.0535,31.1215,31.0164,31.035,110604.0
2019-06-18 11:10:00,50.22,50.33,50.19,50.31,92832.0,31.0288,31.0967,31.0102,31.0844,92832.0
2019-06-18 11:20:00,50.3,50.34,50.11,50.19,96177.0,31.0782,31.1029,30.9608,31.0102,96177.0
2019-06-18 11:30:00,50.2,50.21,50.1,50.19,109344.0,31.0164,31.0226,30.9546,31.0102,109344.0
2019-06-18 11:40:00,50.19,50.28,50.18,50.25,96621.0,31.0102,31.0658,31.0041,31.0473,96621.0
2019-06-18 11:50:00,50.25,50.32,50.12,50.13,81566.0,31.0473,31.0906,30.967,30.9732,81566.0
2019-06-18 12:00:00,50.13,50.23,50.13,50.21,59919.0,30.9732,31.035,30.9732,31.0226,59919.0
2019-06-18 12:10:00,50.2,50.26,50.16,50.18,50554.0,31.0164,31.0535,30.9917,31.0041,50554.0
2019-06-18 12:20:00,50.19,50.46,50.19,50.41,69183.0,31.0102,31.1771,31.0102,31.1462,69183.0
2019-06-18 12:30:00,50.41,50.43,50.24,50.27,44235.0,31.1462,31.1585,31.0411,31.0597,44235.0
2019-06-18 12:40:00,50.27,50.36,50.25,50.27,81257.0,31.0597,31.1153,31.0473,31.0597,81257.0
2019-06-18 12:50:00,50.26,50.31,50.2,50.25,209348.0,31.0535,31.0844,31.0164,31.0473,209348.0
2019-06-18 13:00:00,50.24,50.34,50.18,50.23,79837.0,31.0411,31.1029,31.0041,31.035,79837.0
2019-06-18 13:10:00,50.23,50.33,50.22,50.26,59884.0,31.035,31.0967,31.0288,31.0535,59884.0
2019-06-18 13:20:00,50.28,50.28,50.16,50.17,48554.0,31.0658,31.0658,30.9917,30.9979,48554.0
2019-06-18 13:30:00,50.17,50.22,50.15,50.2,78518.0,30.9979,31.0288,30.9855,31.0164,78518.0
2019-06-18 13:40:00,50.2,50.24,50.16,50.23,40816.0,31.0164,31.0411,30.9917,31.035,40816.0
2019-06-18 13:50:00,50.23,50.24,50.21,50.22,52026.0,31.035,31.0411,31.0226,31.0288,52026.0
2019-06-18 14:00:00,50.23,50.24,50.15,50.21,85920.0,31.035,31.0411,30.9855,31.0226,85920.0
2019-06-18 14:10:00,50.21,50.21,50.1,50.18,93143.0,31.0226,31.0226,30.9546,31.0041,93143.0
2019-06-18 14:20:00,50.16,50.18,50.09,50.14,72059.0,30.9917,31.0041,30.9485,30.9793,72059.0
2019-06-18 14:30:00,50.15,50.17,50.11,50.13,68821.0,30.9855,30.9979,30.9608,30.9732,68821.0
2019-06-18 14:40:00,50.13,50.16,50.09,50.15,81955.0,30.9732,30.9917,30.9485,30.9855,81955.0
2019-06-18 14:50:00,50.15,50.15,50.08,50.11,55376.0,30.9855,30.9855,30.9423,30.9608,55376.0
2019-06-18 15:00:00,50.1,50.15,50.09,50.12,85543.0,30.9546,30.9855,30.9485,30.967,85543.0
2019-06-18 15:10:00,50.12,50.14,50.09,50.12,89233.0,30.967,30.9793,30.9485,30.967,89233.0
2019-06-18 15:20:00,50.11,50.11,50.05,50.08,92724.0,30.9608,30.9608,30.9237,30.9423,92724.0
2019-06-18 15:30:00,50.07,50.13,50.01,50.06,152675.0,30.9361,30.9732,30.899,30.9299,152675.0
2019-06-18 15:40:00,50.06,50.08,50.01,50.07,263578.0,30.9299,30.9423,30.899,30.9361,263578.0
2019-06-18 15:50:00,50.06,50.18,50.03,50.11,582969.0,30.9299,31.0041,30.9114,30.9608,582969.0
2019-06-19 09:30:00,50.11,50.13,49.99,50.05,246586.0,30.9608,30.9732,30.8867,30.9237,246586.0
2019-06-19 09:40:00,50.07,50.2,50.04,50.19,127281.0,30.9361,31.0164,30.9176,31.0102,127281.0
2019-06-19 09:50:00,50.19,50.25,50.03,50.09,91231.0,31.0102,31.0473,30.9114,30.9485,91231.0
2019-06-19 10:00:00,50.09,50.09,49.91,49.97,221235.0,30.9485,30.9485,30.8372,30.8743,221235.0
2019-06-19 10:10:00,49.98,50.19,49.97,49.98,210472.0,30.8805,31.0102,30.8743,30.8805,210472.0
2019-06-19 10:20:00,49.98,50.07,49.88,50.04,119667.0,30.8805,30.9361,30.8187,30.9176,119667.0
2019-06-19 10:30:00,50.05,50.07,49.96,49.99,89310.0,30.9237,30.9361,30.8681,30.8867,89310.0
2019-06-19 10:40:00,49.98,50.05,49.94,50.03,116768.0,30.8805,30.9237,30.8558,30.9114,116768.0
2019-06-19 10:50:00,50.02,50.06,49.97,50.02,129064.0,30.9052,30.9299,30.8743,30.9052,129064.0
2019-06-19 11:00:00,50.02,50.04,49.96,49.97,83911.0,30.9052,30.9176,30.8681,30.8743,83911.0
2019-06-19 11:10:00,49.97,49.99,49.87,49.91,68131.0,30.8743,30.8867,30.8125,30.8372,68131.0
2019-06-19 11:20:00,49.91,49.92,49.81,49.9,107055.0,30.8372,30.8434,30.7755,30.8311,107055.0
2019-06-19 11:30:00,49.91,49.91,49.85,49.89,59067.0,30.8372,30.8372,30.8002,30.8249,59067.0
2019-06-19 11:40:00,49.89,50.0,49.88,49.9,76378.0,30.8249,30.8928,30.8187,30.8311,76378.0
2019-06-19 11:50:00,49.9,50.07,49.86,50.05,92426.0,30.8311,30.9361,30.8063,30.9237,92426.0
2019-06-19 12:00:00,50.05,50.18,50.02,50.14,69448.0,30.9237,31.0041,30.9052,30.9793,69448.0
2019-06-19 12:10:00,50.15,50.22,50.04,50.14,304231.0,30.9855,31.0288,30.9176,30.9793,304231.0
2019-06-19 12:20:00,50.14,50.14,50.0,50.02,77537.0,30.9793,30.9793,30.8928,30.9052,77537.0
2019-06-19 12:30:00,50.01,50.08,49.96,50.04,91286.0,30.899,30.9423,30.8681,30.9176,91286.0
2019-06-19 12:40:00,50.04,50.05,49.94,49.97,70797.0,30.9176,30.9237,30.8558,30.8743,70797.0
2019-06-19 12:50:00,49.97,49.99,49.86,49.88,65750.0,30.8743,30.8867,30.8063,30.8187,65750.0
2019-06-19 13:00:00,49.88,49.94,49.81,49.84,117162.0,30.8187,30.8558,30.7755,30.794,117162.0
2019-06-19 13:10:00,49.83,49.92,49.82,49.86,88645.0,30.7878,30.8434,30.7816,30.8063,88645.0
2019-06-19 13:20:00,49.86,49.9,49.8,49.82,109067.0,30.8063,30.8311,30.7693,30.7816,109067.0
2019-06-19 13:30:00,49.82,49.84,49.65,49.77,115972.0,30.7816,30.794,30.6766,30.7507,115972.0
2019-06-19 13:40:00,49.77,49.8,49.59,49.6,104126.0,30.7507,30.7693,30.6395,30.6457,104126.0
2019-06-19 13:50:00,49.6,49.74,49.6,49.74,132947.0,30.6457,30.7322,30.6457,30.7322,132947.0
2019-06-19 14:00:00,49.75,49.94,49.64,49.88,193079.0,30.7384,30.8558,30.6704,30.8187,193079.0
2019-06-19 14:10:00,49.87,50.05,49.83,49.94,214105.0,30.8125,30.9237,30.7878,30.8558,214105.0
2019-06-19 14:20:00,49.93,49.96,49.78,49.96,140160.0,30.8496,30.8681,30.7569,30.8681,140160.0
2019-06-19 14:30:00,49.96,50.07,49.82,49.85,184415.0,30.8681,30.9361,30.7816,30.8002,184415.0
2019-06-19 14:40:00,49.84,49.92,49.79,49.84,190194.0,30.794,30.8434,30.7631,30.794,190194.0
2019-06-19 14:50:00,49.86,49.97,49.85,49.92,164880.0,30.8063,30.8743,30.8002,30.8434,164880.0
2019-06-19 15:00:00,49.91,50.05,49.89,50.03,295353.0,30.8372,30.9237,30.8249,30.9114,295353.0
2019-06-19 15:10:00,50.03,50.16,50.02,50.16,383847.0,30.9114,30.9917,30.9052,30.9917,383847.0
2019-06-19 15:20:00,50.15,50.16,49.96,50.03,199972.0,30.9855,30.9917,30.8681,30.9114,199972.0
2019-06-19 15:30:00,50.03,50.03,49.92,49.97,145837.0,30.9114,30.9114,30.8434,30.8743,145837.0
2019-06-19 15:40:00,49.97,50.05,49.95,50.01,205826.0,30.8743,30.9237,30.862,30.899,205826.0
2019-06-19 15:50:00,50.02,50.07,49.89,49.89,745355.0,30.9052,30.9361,30.8249,30.8249,745355.0
2019-06-20 09:30:00,50.24,50.31,49.9,50.12,279196.0,31.0411,31.0844,30.8311,30.967,279196.0
2019-06-20 09:40:00,50.11,50.41,50.07,50.34,236814.0,30.9608,31.1462,30.9361,31.1029,236814.0
2019-06-20 09:50:00,50.34,50.35,50.21,50.3,153754.0,31.1029,31.1091,31.0226,31.0782,153754.0
2019-06-20 10:00:00,50.29,50.33,50.22,50.25,95748.0,31.072,31.0967,31.0288,31.0473,95748.0
2019-06-20 10:10:00,50.25,50.27,50.14,50.16,83135.0,31.0473,31.0597,30.9793,30.9917,83135.0
2019-06-20 10:20:00,50.18,50.2,50.09,50.13,95634.0,31.0041,31.0164,30.9485,30.9732,95634.0
2019-06-20 10:30:00,50.13,50.16,50.06,50.15,89115.0,30.9732,30.9917,30.9299,30.9855,89115.0
2019-06-20 10:40:00,50.15,50.23,50.12,50.22,77239.0,30.9855,31.035,30.967,31.0288,77239.0
2019-06-20 10:50:00,50.21,50.21,50.12,50.15,238768.0,31.0226,31.0226,30.967,30.9855,238768.0
2019-06-20 11:00:00,50.16,50.18,50.02,50.07,176875.0,30.9917,31.0041,30.9052,30.9361,176875.0
2019-06-20 11:10:00,50.08,50.09,50.01,50.02,109919.0,30.9423,30.9485,30.899,30.9052,109919.0
2019-06-20 11:20:00,50.03,50.07,49.96,50.0,175193.0,30.9114,30.9361,30.8681,30.8928,175193.0
2019-06-20 11:30:00,49.99,50.11,49.97,50.09,97357.0,30.8867,30.9608,30.8743,30.9485,97357.0
2019-06-20 11:40:00,50.09,50.23,50.09,50.22,130077.0,30.9485,31.035,30.9485,31.0288,130077.0
2019-06-20 11:50:00,50.22,50.25,50.16,50.18,205078.0,31.0288,31.0473,30.9917,31.0041,205078.0
2019-06-20 12:00:00,50.18,50.21,50.17,50.17,150812.0,31.0041,31.0226,30.9979,30.9979,150812.0
2019-06-20 12:10:00,50.16,50.22,50.14,50.19,116864.0,30.9917,31.0288,30.9793,31.0102,116864.0
2019-06-20 12:20:00,50.19,50.28,50.17,50.2,297402.0,31.0102,31.0658,30.9979,31.0164,297402.0
2019-06-20 12:30:00,50.21,50.24,50.18,50.21,128793.0,31.0226,31.0411,31.0041,31.0226,128793.0
2019-06-20 12:40:00,50.21,50.22,50.14,50.16,90826.0,31.0226,31.0288,30.9793,30.9917,90826.0
2019-06-20 12:50:00,50.16,50.18,50.12,50.15,135293.0,30.9917,31.0041,30.967,30.9855,135293.0
2019-06-20 13:00:00,50.15,50.18,50.12,50.14,125612.0,30.9855,31.0041,30.967,30.9793,125612.0
2019-06-20 13:10:00,50.15,50.16,50.12,50.15,166785.0,30.9855,30.9917,30.967,30.9855,166785.0
2019-06-20 13:20:00,50.15,50.18,50.13,50.15,219483.0,30.9855,31.0041,30.9732,30.9855,219483.0
2019-06-20 13:30:00,50.14,50.15,50.06,50.07,192199.0,30.9793,30.9855,30.9299,30.9361,192199.0
2019-06-20 13:40:00,50.07,50.27,50.04,50.2,170229.0,30.9361,31.0597,30.9176,31.0164,170229.0
2019-06-20 13:50:00,50.19,50.2,50.12,50.16,167115.0,31.0102,31.0164,30.967,30.9917,167115.0
2019-06-20 14:00:00,50.16,50.19,50.12,50.16,153428.0,30.9917,31.0102,30.967,30.9917,153428.0
2019-06-20 14:10:00,50.17,50.21,50.15,50.16,219969.0,30.9979,31.0226,30.9855,30.9917,219969.0
2019-06-20 14:20:00,50.17,50.22,50.15,50.2,166188.0,30.9979,31.0288,30.9855,31.0164,166188.0
2019-06-20 14:30:00,50.2,50.2,50.16,50.19,94773.0,31.0164,31.0164,30.9917,31.0102,94773.0
2019-06-20 14:40:00,50.19,50.2,50.15,50.16,97675.0,31.0102,31.0164,30.9855,30.9917,97675.0
2019-06-20 14:50:00,50.17,50.23,50.14,50.15,190220.0,30.9979,31.035,30.9793,30.9855,190220.0
2019-06-20 15:00:00,50.14,50.15,50.09,50.09,142154.0,30.9793,30.9855,30.9485,30.9485,142154.0
2019-06-20 15:10:00,50.09,50.22,50.06,50.22,139737.0,30.9485,31.0288,30.9299,31.0288,139737.0
2019-06-20 15:20:00,50.21,50.28,50.16,50.16,212002.0,31.0226,31.0658,30.9917,30.9917,212002.0
2019-06-20 15:30:00,50.16,50.23,50.08,50.22,281461.0,30.9917,31.035,30.9423,31.0288,281461.0
2019-06-20 15:40:00,50.22,50.32,50.2,50.3,264544.0,31.0288,31.0906,31.0164,31.0782,264544.0
2019-06-20 15:50:00,50.3,50.41,50.26,50.26,864966.0,31.0782,31.1462,31.0535,31.0535,864966.0
2019-06-21 09:30:00,50.06,50.34,50.06,50.21,1630673.0,30.9299,31.1029,30.9299,31.0226,1630673.0
2019-06-21 09:40:00,50.21,50.25,49.94,50.0,133341.0,31.0226,31.0473,30.8558,30.8928,133341.0
2019-06-21 09:50:00,49.99,50.04,49.71,49.75,131712.0,30.8867,30.9176,30.7137,30.7384,131712.0
2019-06-21 10:00:00,49.75,49.78,49.6,49.73,147597.0,30.7384,30.7569,30.6457,30.726,147597.0
2019-06-21 10:10:00,49.74,49.87,49.64,49.72,126945.0,30.7322,30.8125,30.6704,30.7198,126945.0
2019-06-21 10:20:00,49.74,49.91,49.66,49.8,156137.0,30.7322,30.8372,30.6828,30.7693,156137.0
2019-06-21 10:30:00,49.8,49.83,49.62,49.64,142174.0,30.7693,30.7878,30.6581,30.6704,142174.0
2019-06-21 10:40:00,49.64,49.68,49.53,49.54,195079.0,30.6704,30.6951,30.6025,30.6086,195079.0
2019-06-21 10:50:00,49.54,49.54,49.42,49.5,217475.0,30.6086,30.6086,30.5345,30.5839,217475.0
2019-06-21 11:00:00,49.5,49.61,49.43,49.56,237793.0,30.5839,30.6519,30.5407,30.621,237793.0
2019-06-21 11:10:00,49.56,49.66,49.47,49.57,149496.0,30.621,30.6828,30.5654,30.6272,149496.0
2019-06-21 11:20:00,49.58,49.61,49.47,49.5,275208.0,30.6333,30.6519,30.5654,30.5839,275208.0
2019-06-21 11:30:00,49.5,49.53,49.4,49.47,138312.0,30.5839,30.6025,30.5221,30.5654,138312.0
2019-06-21 11:40:00,49.46,49.46,49.25,49.26,270827.0,30.5592,30.5592,30.4295,30.4356,270827.0
2019-06-21 11:50:00,49.26,49.27,48.85,48.95,638953.0,30.4356,30.4418,30.1823,30.2441,638953.0
2019-06-21 12:00:00,48.95,48.95,48.29,48.33,603574.0,30.2441,30.2441,29.8363,29.861,603574.0
2019-06-21 12:10:00,48.33,48.48,48.13,48.35,850425.0,29.861,29.9537,29.7375,29.8734,850425.0
2019-06-21 12:20:00,48.36,48.53,48.13,48.2,479102.0,29.8796,29.9846,29.7375,29.7807,479102.0
2019-06-21 12:30:00,48.19,48.2,48.08,48.09,394500.0,29.7745,29.7807,29.7066,29.7127,394500.0
2019-06-21 12:40:00,48.09,48.13,47.92,48.12,422168.0,29.7127,29.7375,29.6077,29.7313,422168.0
2019-06-21 12:50:00,48.12,48.12,47.91,48.0,286206.0,29.7313,29.7313,29.6015,29.6571,286206.0
2019-06-21 13:00:00,48.01,48.13,47.96,48.09,333359.0,29.6633,29.7375,29.6324,29.7127,333359.0
2019-06-21 13:10:00,48.09,48.14,47.98,48.09,262365.0,29.7127,29.7436,29.6448,29.7127,262365.0
2019-06-21 13:20:00,48.1,48.11,47.99,48.09,319139.0,29.7189,29.7251,29.651,29.7127,319139.0
2019-06-21 13:30:00,48.09,48.24,48.06,48.15,220968.0,29.7127,29.8054,29.6942,29.7498,220968.0
2019-06-21 13:40:00,48.14,48.2,48.1,48.19,171065.0,29.7436,29.7807,29.7189,29.7745,171065.0
2019-06-21 13:50:00,48.2,48.23,48.15,48.22,210061.0,29.7807,29.7992,29.7498,29.7931,210061.0
2019-06-21 14:00:00,48.23,48.4,48.2,48.3,216278.0,29.7992,29.9043,29.7807,29.8425,216278.0
2019-06-21 14:10:00,48.3,48.35,48.2,48.26,297984.0,29.8425,29.8734,29.7807,29.8178,297984.0
2019-06-21 14:20:00,48.26,48.34,48.17,48.32,263041.0,29.8178,29.8672,29.7622,29.8548,263041.0
2019-06-21 14:30:00,48.33,48.33,48.27,48.31,281931.0,29.861,29.861,29.824,29.8487,281931.0
2019-06-21 14:40:00,48.31,48.36,48.17,48.28,299362.0,29.8487,29.8796,29.7622,29.8301,299362.0
2019-06-21 14:50:00,48.28,48.31,48.23,48.25,173000.0,29.8301,29.8487,29.7992,29.8116,173000.0
2019-06-21 15:00:00,48.24,48.31,48.24,48.3,205012.0,29.8054,29.8487,29.8054,29.8425,205012.0
2019-06-21 15:10:00,48.3,48.36,48.29,48.31,213733.0,29.8425,29.8796,29.8363,29.8487,213733.0
2019-06-21 15:20:00,48.32,48.34,48.25,48.28,234806.0,29.8548,29.8672,29.8116,29.8301,234806.0
2019-06-21 15:30:00,48.28,48.38,48.26,48.34,479837.0,29.8301,29.8919,29.8178,29.8672,479837.0
2019-06-21 15:40:00,48.34,48.41,48.26,48.29,550716.0,29.8672,29.9105,29.8178,29.8363,550716.0
2019-06-21 15:50:00,48.28,48.31,47.98,48.0,2766909.0,29.8301,29.8487,29.6448,29.6571,2766909.0
2019-06-24 09:30:00,48.11,48.2,47.91,48.02,448091.0,29.7251,29.7807,29.6015,29.6695,448091.0
2019-06-24 09:40:00,48.01,48.4,48.01,48.27,539596.0,29.6633,29.9043,29.6633,29.824,539596.0
2019-06-24 09:50:00,48.26,48.4,48.08,48.25,203913.0,29.8178,29.9043,29.7066,29.8116,203913.0
2019-06-24 10:00:00,48.24,48.59,48.22,48.56,275455.0,29.8054,30.0217,29.7931,30.0031,275455.0
2019-06-24 10:10:00,48.57,48.68,48.37,48.67,203659.0,30.0093,30.0773,29.8857,30.0711,203659.0
2019-06-24 10:20:00,48.66,48.84,48.62,48.74,239045.0,30.0649,30.1761,30.0402,30.1143,239045.0
2019-06-24 10:30:00,48.74,48.87,48.69,48.7,197645.0,30.1143,30.1947,30.0835,30.0896,197645.0
2019-06-24 10:40:00,48.71,48.78,48.62,48.64,149400.0,30.0958,30.1391,30.0402,30.0526,149400.0
2019-06-24 10:50:00,48.64,48.71,48.55,48.66,171608.0,30.0526,30.0958,29.997,30.0649,171608.0
2019-06-24 11:00:00,48.67,48.81,48.66,48.78,196303.0,30.0711,30.1576,30.0649,30.1391,196303.0
2019-06-24 11:10:00,48.78,48.91,48.74,48.78,130217.0,30.1391,30.2194,30.1143,30.1391,130217.0
2019-06-24 11:20:00,48.79,49.0,48.75,48.95,144558.0,30.1452,30.275,30.1205,30.2441,144558.0
2019-06-24 11:30:00,48.95,48.98,48.82,48.83,100427.0,30.2441,30.2626,30.1638,30.17,100427.0
2019-06-24 11:40:00,48.83,48.94,48.81,48.81,87189.0,30.17,30.2379,30.1576,30.1576,87189.0
2019-06-24 11:50:00,48.81,48.84,48.7,48.8,100752.0,30.1576,30.1761,30.0896,30.1514,100752.0
2019-06-24 12:00:00,48.81,48.87,48.78,48.84,76952.0,30.1576,30.1947,30.1391,30.1761,76952.0
2019-06-24 12:10:00,48.84,48.9,48.75,48.76,75615.0,30.1761,30.2132,30.1205,30.1267,75615.0
2019-06-24 12:20:00,48.75,48.87,48.74,48.84,77109.0,30.1205,30.1947,30.1143,30.1761,77109.0
2019-06-24 12:30:00,48.83,48.91,48.83,48.91,183035.0,30.17,30.2194,30.17,30.2194,183035.0
2019-06-24 12:40:00,48.9,48.91,48.83,48.87,85047.0,30.2132,30.2194,30.17,30.1947,85047.0
2019-06-24 12:50:00,48.87,48.88,48.77,48.79,75040.0,30.1947,30.2008,30.1329,30.1452,75040.0
2019-06-24 13:00:00,48.8,48.85,48.78,48.82,65834.0,30.1514,30.1823,30.1391,30.1638,65834.0
2019-06-24 13:10:00,48.83,48.91,48.82,48.86,72631.0,30.17,30.2194,30.1638,30.1885,72631.0
2019-06-24 13:20:00,48.86,48.99,48.85,48.99,100095.0,30.1885,30.2688,30.1823,30.2688,100095.0
2019-06-24 13:30:00,48.98,49.03,48.93,48.94,144349.0,30.2626,30.2935,30.2317,30.2379,144349.0
2019-06-24 13:40:00,48.93,48.93,48.79,48.86,168333.0,30.2317,30.2317,30.1452,30.1885,168333.0
2019-06-24 13:50:00,48.86,48.87,48.79,48.82,76851.0,30.1885,30.1947,30.1452,30.1638,76851.0
2019-06-24 14:00:00,48.82,48.96,48.82,48.95,112179.0,30.1638,30.2503,30.1638,30.2441,112179.0
2019-06-24 14:10:00,48.94,48.95,48.79,48.81,88689.0,30.2379,30.2441,30.1452,30.1576,88689.0
2019-06-24 14:20:00,48.8,48.85,48.79,48.82,50018.0,30.1514,30.1823,30.1452,30.1638,50018.0
2019-06-24 14:30:00,48.82,48.88,48.81,48.83,74014.0,30.1638,30.2008,30.1576,30.17,74014.0
2019-06-24 14:40:00,48.82,48.85,48.79,48.81,84410.0,30.1638,30.1823,30.1452,30.1576,84410.0
2019-06-24 14:50:00,48.82,48.89,48.8,48.85,100592.0,30.1638,30.207,30.1514,30.1823,100592.0
2019-06-24 15:00:00,48.85,48.9,48.82,48.87,137238.0,30.1823,30.2132,30.1638,30.1947,137238.0
2019-06-24 15:10:00,48.86,48.93,48.78,48.81,154339.0,30.1885,30.2317,30.1391,30.1576,154339.0
2019-06-24 15:20:00,48.8,48.85,48.76,48.77,115339.0,30.1514,30.1823,30.1267,30.1329,115339.0
2019-06-24 15:30:00,48.77,48.79,48.65,48.67,176115.0,30.1329,30.1452,30.0587,30.0711,176115.0
2019-06-24 15:40:00,48.68,48.74,48.63,48.65,284421.0,30.0773,30.1143,30.0464,30.0587,284421.0
2019-06-24 15:50:00,48.66,48.66,48.49,48.5,974201.0,30.0649,30.0649,29.9599,29.9661,974201.0
2019-06-25 09:30:00,48.67,48.83,48.57,48.65,309686.0,30.0711,30.17,30.0093,30.0587,309686.0
2019-06-25 09:40:00,48.64,48.82,48.6,48.72,111706.0,30.0526,30.1638,30.0278,30.102,111706.0
2019-06-25 09:50:00,48.7,48.71,48.52,48.54,102352.0,30.0896,30.0958,29.9784,29.9908,102352.0
2019-06-25 10:00:00,48.53,48.53,48.33,48.4,152470.0,29.9846,29.9846,29.861,29.9043,152470.0
2019-06-25 10:10:00,48.4,48.41,48.2,48.21,119154.0,29.9043,29.9105,29.7807,29.7869,119154.0
2019-06-25 10:20:00,48.22,48.26,48.13,48.24,117420.0,29.7931,29.8178,29.7375,29.8054,117420.0
2019-06-25 10:30:00,48.25,48.38,48.2,48.26,91053.0,29.8116,29.8919,29.7807,29.8178,91053.0
2019-06-25 10:40:00,48.26,48.33,48.22,48.32,103788.0,29.8178,29.861,29.7931,29.8548,103788.0
2019-06-25 10:50:00,48.32,48.42,48.3,48.41,119440.0,29.8548,29.9166,29.8425,29.9105,119440.0
2019-06-25 11:00:00,48.41,48.48,48.33,48.42,95553.0,29.9105,29.9537,29.861,29.9166,95553.0
2019-06-25 11:10:00,48.42,48.62,48.42,48.59,116723.0,29.9166,30.0402,29.9166,30.0217,116723.0
2019-06-25 11:20:00,48.59,48.66,48.56,48.61,136375.0,30.0217,30.0649,30.0031,30.034,136375.0
2019-06-25 11:30:00,48.61,48.62,48.5,48.5,115568.0,30.034,30.0402,29.9661,29.9661,115568.0
2019-06-25 11:40:00,48.51,48.56,48.46,48.53,102422.0,29.9722,30.0031,29.9413,29.9846,102422.0
2019-06-25 11:50:00,48.52,48.56,48.44,48.51,79165.0,29.9784,30.0031,29.929,29.9722,79165.0
2019-06-25 12:00:00,48.51,48.55,48.46,48.55,98375.0,29.9722,29.997,29.9413,29.997,98375.0
2019-06-25 12:10:00,48.55,48.61,48.49,48.5,240420.0,29.997,30.034,29.9599,29.9661,240420.0
2019-06-25 12:20:00,48.5,48.54,48.48,48.49,56782.0,29.9661,29.9908,29.9537,29.9599,56782.0
2019-06-25 12:30:00,48.5,48.51,48.36,48.38,77935.0,29.9661,29.9722,29.8796,29.8919,77935.0
2019-06-25 12:40:00,48.38,48.42,48.34,48.36,92487.0,29.8919,29.9166,29.8672,29.8796,92487.0
2019-06-25 12:50:00,48.36,48.43,48.34,48.34,86670.0,29.8796,29.9228,29.8672,29.8672,86670.0
2019-06-25 13:00:00,48.33,48.33,48.1,48.27,304779.0,29.861,29.861,29.7189,29.824,304779.0
2019-06-25 13:10:00,48.25,48.34,48.24,48.29,70295.0,29.8116,29.8672,29.8054,29.8363,70295.0
2019-06-25 13:20:00,48.3,48.32,48.25,48.3,67777.0,29.8425,29.8548,29.8116,29.8425,67777.0
2019-06-25 13:30:00,48.29,48.39,48.27,48.31,106705.0,29.8363,29.8981,29.824,29.8487,106705.0
2019-06-25 13:40:00,48.31,48.38,48.3,48.38,78768.0,29.8487,29.8919,29.8425,29.8919,78768.0
2019-06-25 13:50:00,48.38,48.43,48.34,48.41,99798.0,29.8919,29.9228,29.8672,29.9105,99798.0
2019-06-25 14:00:00,48.41,48.48,48.35,48.48,154214.0,29.9105,29.9537,29.8734,29.9537,154214.0
2019-06-25 14:10:00,48.49,48.51,48.44,48.48,94104.0,29.9599,29.9722,29.929,29.9537,94104.0
2019-06-25 14:20:00,48.48,48.59,48.44,48.45,126952.0,29.9537,30.0217,29.929,29.9352,126952.0
2019-06-25 14:30:00,48.45,48.48,48.41,48.45,81438.0,29.9352,29.9537,29.9105,29.9352,81438.0
2019-06-25 14:40:00,48.45,48.64,48.43,48.63,201696.0,29.9352,30.0526,29.9228,30.0464,201696.0
2019-06-25 14:50:00,48.64,48.84,48.63,48.8,141604.0,30.0526,30.1761,30.0464,30.1514,141604.0
2019-06-25 15:00:00,48.81,48.93,48.79,48.88,147138.0,30.1576,30.2317,30.1452,30.2008,147138.0
2019-06-25 15:10:00,48.87,48.88,48.78,48.81,115240.0,30.1947,30.2008,30.1391,30.1576,115240.0
2019-06-25 15:20:00,48.82,48.94,48.81,48.89,167076.0,30.1638,30.2379,30.1576,30.207,167076.0
2019-06-25 15:30:00,48.89,48.89,48.79,48.86,111021.0,30.207,30.207,30.1452,30.1885,111021.0
2019-06-25 15:40:00,48.86,48.87,48.72,48.79,104249.0,30.1885,30.1947,30.102,30.1452,104249.0
2019-06-25 15:50:00,48.79,48.86,48.76,48.78,391564.0,30.1452,30.1885,30.1267,30.1391,391564.0
2019-06-26 09:30:00,48.12,48.36,47.8,47.82,424894.0,29.7313,29.8796,29.5336,29.5459,424894.0
2019-06-26 09:40:00,47.82,47.89,47.62,47.8,212131.0,29.5459,29.5892,29.4223,29.5336,212131.0
2019-06-26 09:50:00,47.79,48.01,47.77,47.98,154004.0,29.5274,29.6633,29.515,29.6448,154004.0
2019-06-26 10:00:00,47.98,48.18,47.91,48.12,201788.0,29.6448,29.7683,29.6015,29.7313,201788.0
2019-06-26 10:10:00,48.12,48.17,48.03,48.11,112689.0,29.7313,29.7622,29.6757,29.7251,112689.0
2019-06-26 10:20:00,48.11,48.16,47.93,48.0,111765.0,29.7251,29.756,29.6139,29.6571,111765.0
2019-06-26 10:30:00,48.0,48.08,47.98,48.07,104779.0,29.6571,29.7066,29.6448,29.7004,104779.0
2019-06-26 10:40:00,48.08,48.28,48.07,48.28,176754.0,29.7066,29.8301,29.7004,29.8301,176754.0
2019-06-26 10:50:00,48.28,48.28,47.98,48.09,137108.0,29.8301,29.8301,29.6448,29.7127,137108.0
2019-06-26 11:00:00,48.08,48.17,48.08,48.11,70805.0,29.7066,29.7622,29.7066,29.7251,70805.0
2019-06-26 11:10:00,48.11,48.15,47.87,47.89,207021.0,29.7251,29.7498,29.5768,29.5892,207021.0
2019-06-26 11:20:00,47.89,47.91,47.74,47.81,134331.0,29.5892,29.6015,29.4965,29.5397,134331.0
2019-06-26 11:30:00,47.8,47.83,47.75,47.82,106819.0,29.5336,29.5521,29.5027,29.5459,106819.0
2019-06-26 11:40:00,47.82,47.87,47.74,47.87,268983.0,29.5459,29.5768,29.4965,29.5768,268983.0
2019-06-26 11:50:00,47.87,47.95,47.82,47.94,83799.0,29.5768,29.6262,29.5459,29.6201,83799.0
2019-06-26 12:00:00,47.95,48.0,47.9,47.99,76652.0,29.6262,29.6571,29.5953,29.651,76652.0
2019-06-26 12:10:00,47.99,48.02,47.79,47.86,125687.0,29.651,29.6695,29.5274,29.5706,125687.0
2019-06-26 12:20:00,47.87,47.89,47.79,47.84,52168.0,29.5768,29.5892,29.5274,29.5583,52168.0
2019-06-26 12:30:00,47.84,47.98,47.84,47.94,126084.0,29.5583,29.6448,29.5583,29.6201,126084.0
2019-06-26 12:40:00,47.94,47.96,47.9,47.9,67974.0,29.6201,29.6324,29.5953,29.5953,67974.0
2019-06-26 12:50:00,47.91,47.92,47.87,47.89,38221.0,29.6015,29.6077,29.5768,29.5892,38221.0
2019-06-26 13:00:00,47.89,47.89,47.72,47.83,142107.0,29.5892,29.5892,29.4841,29.5521,142107.0
2019-06-26 13:10:00,47.83,47.85,47.79,47.84,44230.0,29.5521,29.5645,29.5274,29.5583,44230.0
2019-06-26 13:20:00,47.85,47.91,47.83,47.89,56072.0,29.5645,29.6015,29.5521,29.5892,56072.0
2019-06-26 13:30:00,47.89,47.93,47.8,47.92,89415.0,29.5892,29.6139,29.5336,29.6077,89415.0
2019-06-26 13:40:00,47.92,47.99,47.87,47.95,197411.0,29.6077,29.651,29.5768,29.6262,197411.0
2019-06-26 13:50:00,47.96,48.11,47.96,48.09,82229.0,29.6324,29.7251,29.6324,29.7127,82229.0
2019-06-26 14:00:00,48.08,48.13,48.03,48.09,92872.0,29.7066,29.7375,29.6757,29.7127,92872.0
2019-06-26 14:10:00,48.1,48.15,48.02,48.07,104535.0,29.7189,29.7498,29.6695,29.7004,104535.0
2019-06-26 14:20:00,48.07,48.09,47.97,48.07,74831.0,29.7004,29.7127,29.6386,29.7004,74831.0
2019-06-26 14:30:00,48.06,48.07,47.93,47.95,79818.0,29.6942,29.7004,29.6139,29.6262,79818.0
2019-06-26 14:40:00,47.95,47.98,47.91,47.93,94969.0,29.6262,29.6448,29.6015,29.6139,94969.0
2019-06-26 14:50:00,47.93,47.96,47.85,47.92,134807.0,29.6139,29.6324,29.5645,29.6077,134807.0
2019-06-26 15:00:00,47.92,48.05,47.91,48.0,149482.0,29.6077,29.688,29.6015,29.6571,149482.0
2019-06-26 15:10:00,48.0,48.05,47.98,48.03,101515.0,29.6571,29.688,29.6448,29.6757,101515.0
2019-06-26 15:20:00,48.02,48.03,47.98,47.98,87220.0,29.6695,29.6757,29.6448,29.6448,87220.0
2019-06-26 15:30:00,47.98,48.02,47.93,47.96,119678.0,29.6448,29.6695,29.6139,29.6324,119678.0
2019-06-26 15:40:00,47.97,48.0,47.95,48.0,111590.0,29.6386,29.6571,29.6262,29.6571,111590.0
2019-06-26 15:50:00,48.0,48.09,47.95,47.95,750228.0,29.6571,29.7127,29.6262,29.6262,750228.0
2019-06-27 09:30:00,47.9,48.23,47.82,48.21,173055.0,29.5953,29.7992,29.5459,29.7869,173055.0
2019-06-27 09:40:00,48.21,48.28,48.15,48.16,125074.0,29.7869,29.8301,29.7498,29.756,125074.0
2019-06-27 09:50:00,48.16,48.22,48.0,48.0,56401.0,29.756,29.7931,29.6571,29.6571,56401.0
2019-06-27 10:00:00,48.01,48.06,47.79,47.88,120678.0,29.6633,29.6942,29.5274,29.583,120678.0
2019-06-27 10:10:00,47.87,47.92,47.82,47.89,131820.0,29.5768,29.6077,29.5459,29.5892,131820.0
2019-06-27 10:20:00,47.88,47.92,47.8,47.82,75482.0,29.583,29.6077,29.5336,29.5459,75482.0
2019-06-27 10:30:00,47.81,47.85,47.66,47.67,94240.0,29.5397,29.5645,29.4471,29.4532,94240.0
2019-06-27 10:40:00,47.67,47.75,47.56,47.69,107729.0,29.4532,29.5027,29.3853,29.4656,107729.0
2019-06-27 10:50:00,47.7,47.75,47.62,47.66,142142.0,29.4718,29.5027,29.4223,29.4471,142142.0
2019-06-27 11:00:00,47.65,47.82,47.62,47.77,78437.0,29.4409,29.5459,29.4223,29.515,78437.0
2019-06-27 11:10:00,47.78,47.85,47.74,47.8,97745.0,29.5212,29.5645,29.4965,29.5336,97745.0
2019-06-27 11:20:00,47.81,47.96,47.78,47.94,100457.0,29.5397,29.6324,29.5212,29.6201,100457.0
2019-06-27 11:30:00,47.94,48.06,47.94,48.04,161133.0,29.6201,29.6942,29.6201,29.6818,161133.0
2019-06-27 11:40:00,48.04,48.09,47.98,48.07,54378.0,29.6818,29.7127,29.6448,29.7004,54378.0
2019-06-27 11:50:00,48.07,48.11,47.9,47.98,162524.0,29.7004,29.7251,29.5953,29.6448,162524.0
2019-06-27 12:00:00,47.98,48.06,47.98,48.0,108509.0,29.6448,29.6942,29.6448,29.6571,108509.0
2019-06-27 12:10:00,47.99,48.06,47.94,48.06,59743.0,29.651,29.6942,29.6201,29.6942,59743.0
2019-06-27 12:20:00,48.06,48.06,47.99,48.03,66241.0,29.6942,29.6942,29.651,29.6757,66241.0
2019-06-27 12:30:00,48.03,48.05,48.0,48.01,33688.0,29.6757,29.688,29.6571,29.6633,33688.0
2019-06-27 12:40:00,48.02,48.06,48.01,48.04,65500.0,29.6695,29.6942,29.6633,29.6818,65500.0
2019-06-27 12:50:00,48.03,48.06,47.97,47.97,72607.0,29.6757,29.6942,29.6386,29.6386,72607.0
2019-06-27 13:00:00,47.97,48.0,47.96,48.0,43338.0,29.6386,29.6571,29.6324,29.6571,43338.0
2019-06-27 13:10:00,47.99,48.0,47.98,47.99,36066.0,29.651,29.6571,29.6448,29.651,36066.0
2019-06-27 13:20:00,47.98,48.03,47.98,48.0,60218.0,29.6448,29.6757,29.6448,29.6571,60218.0
2019-06-27 13:30:00,48.0,48.03,47.99,48.02,110501.0,29.6571,29.6757,29.651,29.6695,110501.0
2019-06-27 13:40:00,48.01,48.02,47.93,47.94,54365.0,29.6633,29.6695,29.6139,29.6201,54365.0
2019-06-27 13:50:00,47.94,47.99,47.93,47.99,32026.0,29.6201,29.651,29.6139,29.651,32026.0
2019-06-27 14:00:00,47.98,48.0,47.92,47.93,52871.0,29.6448,29.6571,29.6077,29.6139,52871.0
2019-06-27 14:10:00,47.94,48.01,47.93,47.98,102529.0,29.6201,29.6633,29.6139,29.6448,102529.0
2019-06-27 14:20:00,47.99,48.02,47.97,47.98,90239.0,29.651,29.6695,29.6386,29.6448,90239.0
2019-06-27 14:30:00,47.99,48.01,47.97,47.99,34541.0,29.651,29.6633,29.6386,29.651,34541.0
2019-06-27 14:40:00,47.99,48.01,47.96,48.0,60743.0,29.651,29.6633,29.6324,29.6571,60743.0
2019-06-27 14:50:00,47.99,48.03,47.95,48.0,91915.0,29.651,29.6757,29.6262,29.6571,91915.0
2019-06-27 15:00:00,48.0,48.02,47.98,47.98,62320.0,29.6571,29.6695,29.6448,29.6448,62320.0
2019-06-27 15:10:00,47.98,48.0,47.97,48.0,121855.0,29.6448,29.6571,29.6386,29.6571,121855.0
2019-06-27 15:20:00,47.99,48.0,47.95,47.98,62332.0,29.651,29.6571,29.6262,29.6448,62332.0
2019-06-27 15:30:00,47.97,48.02,47.94,48.02,110795.0,29.6386,29.6695,29.6201,29.6695,110795.0
2019-06-27 15:40:00,48.02,48.07,47.98,48.0,167689.0,29.6695,29.7004,29.6448,29.6571,167689.0
2019-06-27 15:50:00,47.99,48.03,47.88,47.9,333981.0,29.651,29.6757,29.583,29.5953,333981.0
2019-06-28 09:30:00,47.82,48.06,47.73,48.02,263300.0,29.5459,29.6942,29.4903,29.6695,263300.0
2019-06-28 09:40:00,48.02,48.03,47.74,47.76,138280.0,29.6695,29.6757,29.4965,29.5088,138280.0
2019-06-28 09:50:00,47.77,47.84,47.69,47.8,190934.0,29.515,29.5583,29.4656,29.5336,190934.0
2019-06-28 10:00:00,47.8,47.85,47.75,47.77,139773.0,29.5336,29.5645,29.5027,29.515,139773.0
2019-06-28 10:10:00,47.77,47.82,47.75,47.8,181780.0,29.515,29.5459,29.5027,29.5336,181780.0
2019-06-28 10:20:00,47.8,47.82,47.68,47.69,102035.0,29.5336,29.5459,29.4594,29.4656,102035.0
2019-06-28 10:30:00,47.7,47.73,47.43,47.46,185937.0,29.4718,29.4903,29.305,29.3235,185937.0
2019-06-28 10:40:00,47.46,47.58,47.37,47.58,261880.0,29.3235,29.3976,29.2679,29.3976,261880.0
2019-06-28 10:50:00,47.58,47.6,47.5,47.57,103640.0,29.3976,29.41,29.3482,29.3915,103640.0
2019-06-28 11:00:00,47.57,47.58,47.49,47.55,68364.0,29.3915,29.3976,29.342,29.3791,68364.0
2019-06-28 11:10:00,47.54,47.54,47.4,47.41,186777.0,29.3729,29.3729,29.2864,29.2926,186777.0
2019-06-28 11:20:00,47.41,47.53,47.4,47.49,103288.0,29.2926,29.3667,29.2864,29.342,103288.0
2019-06-28 11:30:00,47.48,47.52,47.44,47.49,110468.0,29.3358,29.3606,29.3111,29.342,110468.0
2019-06-28 11:40:00,47.5,47.51,47.4,47.51,151091.0,29.3482,29.3544,29.2864,29.3544,151091.0
2019-06-28 11:50:00,47.51,47.53,47.44,47.48,91163.0,29.3544,29.3667,29.3111,29.3358,91163.0
2019-06-28 12:00:00,47.48,47.52,47.42,47.5,125049.0,29.3358,29.3606,29.2988,29.3482,125049.0
2019-06-28 12:10:00,47.5,47.51,47.37,47.47,101540.0,29.3482,29.3544,29.2679,29.3297,101540.0
2019-06-28 12:20:00,47.48,47.6,47.44,47.59,143442.0,29.3358,29.41,29.3111,29.4038,143442.0
2019-06-28 12:30:00,47.59,47.63,47.53,47.55,125578.0,29.4038,29.4285,29.3667,29.3791,125578.0
2019-06-28 12:40:00,47.55,47.62,47.55,47.59,168958.0,29.3791,29.4223,29.3791,29.4038,168958.0
2019-06-28 12:50:00,47.59,47.62,47.53,47.6,76054.0,29.4038,29.4223,29.3667,29.41,76054.0
2019-06-28 13:00:00,47.6,47.61,47.54,47.56,111899.0,29.41,29.4162,29.3729,29.3853,111899.0
2019-06-28 13:10:00,47.55,47.59,47.46,47.5,238327.0,29.3791,29.4038,29.3235,29.3482,238327.0
2019-06-28 13:20:00,47.49,47.51,47.46,47.49,147702.0,29.342,29.3544,29.3235,29.342,147702.0
2019-06-28 13:30:00,47.5,47.59,47.46,47.58,187428.0,29.3482,29.4038,29.3235,29.3976,187428.0
2019-06-28 13:40:00,47.58,47.58,47.51,47.57,145128.0,29.3976,29.3976,29.3544,29.3915,145128.0
2019-06-28 13:50:00,47.57,47.61,47.54,47.55,109504.0,29.3915,29.4162,29.3729,29.3791,109504.0
2019-06-28 14:00:00,47.55,47.58,47.53,47.58,85141.0,29.3791,29.3976,29.3667,29.3976,85141.0
2019-06-28 14:10:00,47.56,47.58,47.52,47.57,77920.0,29.3853,29.3976,29.3606,29.3915,77920.0
2019-06-28 14:20:00,47.56,47.57,47.5,47.52,109354.0,29.3853,29.3915,29.3482,29.3606,109354.0
2019-06-28 14:30:00,47.52,47.58,47.51,47.53,106241.0,29.3606,29.3976,29.3544,29.3667,106241.0
2019-06-28 14:40:00,47.54,47.56,47.48,47.5,117336.0,29.3729,29.3853,29.3358,29.3482,117336.0
2019-06-28 14:50:00,47.51,47.57,47.46,47.47,206147.0,29.3544,29.3915,29.3235,29.3297,206147.0
2019-06-28 15:00:00,47.47,47.51,47.46,47.5,74424.0,29.3297,29.3544,29.3235,29.3482,74424.0
2019-06-28 15:10:00,47.5,47.5,47.47,47.49,95687.0,29.3482,29.3482,29.3297,29.342,95687.0
2019-06-28 15:20:00,47.49,47.52,47.46,47.48,185622.0,29.342,29.3606,29.3235,29.3358,185622.0
2019-06-28 15:30:00,47.48,47.51,47.39,47.42,193607.0,29.3358,29.3544,29.2802,29.2988,193607.0
2019-06-28 15:40:00,47.41,47.42,47.31,47.35,235510.0,29.2926,29.2988,29.2308,29.2555,235510.0
2019-06-28 15:50:00,47.34,47.5,47.32,47.36,950327.0,29.2493,29.3482,29.237,29.2617,950327.0
2019-07-01 09:30:00,47.73,47.9,47.62,47.81,331390.0,29.4903,29.5953,29.4223,29.5397,331390.0
2019-07-01 09:40:00,47.82,48.03,47.8,47.9,261741.0,29.5459,29.6757,29.5336,29.5953,261741.0
2019-07-01 09:50:00,47.9,47.93,47.83,47.88,142937.0,29.5953,29.6139,29.5521,29.583,142937.0
2019-07-01 10:00:00,47.89,48.09,47.89,48.03,253038.0,29.5892,29.7127,29.5892,29.6757,253038.0
2019-07-01 10:10:00,48.03,48.11,48.01,48.09,159257.0,29.6757,29.7251,29.6633,29.7127,159257.0
2019-07-01 10:20:00,48.09,48.16,48.04,48.14,164018.0,29.7127,29.756,29.6818,29.7436,164018.0
2019-07-01 10:30:00,48.15,48.24,48.13,48.18,132508.0,29.7498,29.8054,29.7375,29.7683,132508.0
2019-07-01 10:40:00,48.18,48.26,48.13,48.18,120589.0,29.7683,29.8178,29.7375,29.7683,120589.0
2019-07-01 10:50:00,48.18,48.38,48.14,48.36,104906.0,29.7683,29.8919,29.7436,29.8796,104906.0
2019-07-01 11:00:00,48.36,48.41,48.23,48.35,129627.0,29.8796,29.9105,29.7992,29.8734,129627.0
2019-07-01 11:10:00,48.36,48.38,48.27,48.3,79119.0,29.8796,29.8919,29.824,29.8425,79119.0
2019-07-01 11:20:00,48.3,48.3,48.14,48.15,69565.0,29.8425,29.8425,29.7436,29.7498,69565.0
2019-07-01 11:30:00,48.16,48.25,48.15,48.23,60394.0,29.756,29.8116,29.7498,29.7992,60394.0
2019-07-01 11:40:00,48.23,48.24,48.07,48.07,86831.0,29.7992,29.8054,29.7004,29.7004,86831.0
2019-07-01 11:50:00,48.08,48.15,48.08,48.13,51086.0,29.7066,29.7498,29.7066,29.7375,51086.0
2019-07-01 12:00:00,48.14,48.14,48.06,48.08,61428.0,29.7436,29.7436,29.6942,29.7066,61428.0
2019-07-01 12:10:00,48.09,48.1,48.02,48.04,57636.0,29.7127,29.7189,29.6695,29.6818,57636.0
2019-07-01 12:20:00,48.04,48.04,47.95,47.98,86357.0,29.6818,29.6818,29.6262,29.6448,86357.0
2019-07-01 12:30:00,47.98,47.99,47.89,47.89,50291.0,29.6448,29.651,29.5892,29.5892,50291.0
2019-07-01 12:40:00,47.88,47.91,47.82,47.85,123650.0,29.583,29.6015,29.5459,29.5645,123650.0
2019-07-01 12:50:00,47.84,47.87,47.72,47.75,116640.0,29.5583,29.5768,29.4841,29.5027,116640.0
2019-07-01 13:00:00,47.76,47.83,47.68,47.71,106487.0,29.5088,29.5521,29.4594,29.478,106487.0
2019-07-01 13:10:00,47.71,47.75,47.67,47.68,66605.0,29.478,29.5027,29.4532,29.4594,66605.0
2019-07-01 13:20:00,47.68,47.74,47.66,47.68,54599.0,29.4594,29.4965,29.4471,29.4594,54599.0
2019-07-01 13:30:00,47.69,47.72,47.65,47.65,68625.0,29.4656,29.4841,29.4409,29.4409,68625.0
2019-07-01 13:40:00,47.65,47.7,47.62,47.62,69816.0,29.4409,29.4718,29.4223,29.4223,69816.0
2019-07-01 13:50:00,47.62,47.63,47.55,47.61,123665.0,29.4223,29.4285,29.3791,29.4162,123665.0
2019-07-01 14:00:00,47.61,47.61,47.51,47.57,107945.0,29.4162,29.4162,29.3544,29.3915,107945.0
2019-07-01 14:10:00,47.57,47.62,47.55,47.58,72112.0,29.3915,29.4223,29.3791,29.3976,72112.0
2019-07-01 14:20:00,47.58,47.63,47.52,47.52,78252.0,29.3976,29.4285,29.3606,29.3606,78252.0
2019-07-01 14:30:00,47.53,47.61,47.5,47.61,91861.0,29.3667,29.4162,29.3482,29.4162,91861.0
2019-07-01 14:40:00,47.61,47.65,47.6,47.64,85225.0,29.4162,29.4409,29.41,29.4347,85225.0
2019-07-01 14:50:00,47.65,47.71,47.62,47.7,91460.0,29.4409,29.478,29.4223,29.4718,91460.0
2019-07-01 15:00:00,47.71,47.72,47.65,47.67,127080.0,29.478,29.4841,29.4409,29.4532,127080.0
2019-07-01 15:10:00,47.66,47.8,47.66,47.77,187100.0,29.4471,29.5336,29.4471,29.515,187100.0
2019-07-01 15:20:00,47.77,47.86,47.75,47.79,188329.0,29.515,29.5706,29.5027,29.5274,188329.0
2019-07-01 15:30:00,47.8,47.87,47.75,47.78,192474.0,29.5336,29.5768,29.5027,29.5212,192474.0
2019-07-01 15:40:00,47.79,47.85,47.73,47.84,191448.0,29.5274,29.5645,29.4903,29.5583,191448.0
2019-07-01 15:50:00,47.85,47.9,47.66,47.7,664856.0,29.5645,29.5953,29.4471,29.4718,664856.0
2019-07-02 09:30:00,47.86,48.0,47.62,47.82,224368.0,29.5706,29.6571,29.4223,29.5459,224368.0
2019-07-02 09:40:00,47.83,47.93,47.76,47.92,96529.0,29.5521,29.6139,29.5088,29.6077,96529.0
2019-07-02 09:50:00,47.94,48.05,47.84,47.91,141525.0,29.6201,29.688,29.5583,29.6015,141525.0
2019-07-02 10:00:00,47.92,48.16,47.9,48.14,78555.0,29.6077,29.756,29.5953,29.7436,78555.0
2019-07-02 10:10:00,48.13,48.28,48.12,48.21,162331.0,29.7375,29.8301,29.7313,29.7869,162331.0
2019-07-02 10:20:00,48.2,48.22,48.05,48.11,81341.0,29.7807,29.7931,29.688,29.7251,81341.0
2019-07-02 10:30:00,48.09,48.13,48.06,48.11,63605.0,29.7127,29.7375,29.6942,29.7251,63605.0
2019-07-02 10:40:00,48.1,48.16,48.06,48.1,94097.0,29.7189,29.756,29.6942,29.7189,94097.0
2019-07-02 10:50:00,48.1,48.13,48.05,48.12,35775.0,29.7189,29.7375,29.688,29.7313,35775.0
2019-07-02 11:00:00,48.12,48.26,48.12,48.22,87392.0,29.7313,29.8178,29.7313,29.7931,87392.0
2019-07-02 11:10:00,48.23,48.24,48.1,48.24,125768.0,29.7992,29.8054,29.7189,29.8054,125768.0
2019-07-02 11:20:00,48.24,48.35,48.24,48.32,129661.0,29.8054,29.8734,29.8054,29.8548,129661.0
2019-07-02 11:30:00,48.33,48.39,48.26,48.36,178720.0,29.861,29.8981,29.8178,29.8796,178720.0
2019-07-02 11:40:00,48.34,48.36,48.29,48.3,70867.0,29.8672,29.8796,29.8363,29.8425,70867.0
2019-07-02 11:50:00,48.31,48.34,48.28,48.32,80116.0,29.8487,29.8672,29.8301,29.8548,80116.0
2019-07-02 12:00:00,48.32,48.35,48.25,48.31,119233.0,29.8548,29.8734,29.8116,29.8487,119233.0
2019-07-02 12:10:00,48.31,48.32,48.19,48.19,38455.0,29.8487,29.8548,29.7745,29.7745,38455.0
2019-07-02 12:20:00,48.2,48.21,48.06,48.12,59645.0,29.7807,29.7869,29.6942,29.7313,59645.0
2019-07-02 12:30:00,48.13,48.15,48.07,48.11,79745.0,29.7375,29.7498,29.7004,29.7251,79745.0
2019-07-02 12:40:00,48.11,48.17,48.06,48.15,46082.0,29.7251,29.7622,29.6942,29.7498,46082.0
2019-07-02 12:50:00,48.14,48.14,48.09,48.12,53965.0,29.7436,29.7436,29.7127,29.7313,53965.0
2019-07-02 13:00:00,48.12,48.13,48.06,48.07,32141.0,29.7313,29.7375,29.6942,29.7004,32141.0
2019-07-02 13:10:00,48.06,48.12,48.04,48.11,42164.0,29.6942,29.7313,29.6818,29.7251,42164.0
2019-07-02 13:20:00,48.12,48.14,48.1,48.13,42012.0,29.7313,29.7436,29.7189,29.7375,42012.0
2019-07-02 13:30:00,48.12,48.23,48.11,48.23,43356.0,29.7313,29.7992,29.7251,29.7992,43356.0
2019-07-02 13:40:00,48.23,48.25,48.18,48.25,38978.0,29.7992,29.8116,29.7683,29.8116,38978.0
2019-07-02 13:50:00,48.25,48.32,48.24,48.3,66852.0,29.8116,29.8548,29.8054,29.8425,66852.0
2019-07-02 14:00:00,48.3,48.33,48.23,48.23,103897.0,29.8425,29.861,29.7992,29.7992,103897.0
2019-07-02 14:10:00,48.23,48.39,48.15,48.37,284484.0,29.7992,29.8981,29.7498,29.8857,284484.0
2019-07-02 14:20:00,48.37,48.45,48.32,48.43,72267.0,29.8857,29.9352,29.8548,29.9228,72267.0
2019-07-02 14:30:00,48.44,48.52,48.39,48.52,105702.0,29.929,29.9784,29.8981,29.9784,105702.0
2019-07-02 14:40:00,48.51,48.56,48.48,48.48,158685.0,29.9722,30.0031,29.9537,29.9537,158685.0
2019-07-02 14:50:00,48.48,48.51,48.44,48.47,68965.0,29.9537,29.9722,29.929,29.9475,68965.0
2019-07-02 15:00:00,48.47,48.49,48.45,48.48,84314.0,29.9475,29.9599,29.9352,29.9537,84314.0
2019-07-02 15:10:00,48.47,48.5,48.44,48.49,91108.0,29.9475,29.9661,29.929,29.9599,91108.0
2019-07-02 15:20:00,48.49,48.53,48.46,48.47,169184.0,29.9599,29.9846,29.9413,29.9475,169184.0
2019-07-02 15:30:00,48.47,48.56,48.43,48.52,115306.0,29.9475,30.0031,29.9228,29.9784,115306.0
2019-07-02 15:40:00,48.52,48.62,48.52,48.54,159441.0,29.9784,30.0402,29.9784,29.9908,159441.0
2019-07-02 15:50:00,48.54,48.6,48.49,48.6,594236.0,29.9908,30.0278,29.9599,30.0278,594236.0
2019-07-03 09:30:00,48.97,49.35,48.69,48.73,330155.0,30.2565,30.4912,30.0835,30.1082,330155.0
2019-07-03 09:40:00,48.74,48.83,48.65,48.7,83752.0,30.1143,30.17,30.0587,30.0896,83752.0
2019-07-03 09:50:00,48.71,48.8,48.55,48.55,109130.0,30.0958,30.1514,29.997,29.997,109130.0
2019-07-03 10:00:00,48.56,48.66,48.51,48.66,76861.0,30.0031,30.0649,29.9722,30.0649,76861.0
2019-07-03 10:10:00,48.65,48.66,48.5,48.58,95380.0,30.0587,30.0649,29.9661,30.0155,95380.0
2019-07-03 10:20:00,48.57,48.63,48.53,48.57,97749.0,30.0093,30.0464,29.9846,30.0093,97749.0
2019-07-03 10:30:00,48.58,48.61,48.43,48.55,134394.0,30.0155,30.034,29.9228,29.997,134394.0
2019-07-03 10:40:00,48.55,48.67,48.53,48.59,122917.0,29.997,30.0711,29.9846,30.0217,122917.0
2019-07-03 10:50:00,48.6,48.74,48.58,48.68,83332.0,30.0278,30.1143,30.0155,30.0773,83332.0
2019-07-03 11:00:00,48.68,48.72,48.63,48.71,61341.0,30.0773,30.102,30.0464,30.0958,61341.0
2019-07-03 11:10:00,48.71,48.74,48.63,48.69,62085.0,30.0958,30.1143,30.0464,30.0835,62085.0
2019-07-03 11:20:00,48.69,48.7,48.62,48.63,83548.0,30.0835,30.0896,30.0402,30.0464,83548.0
2019-07-03 11:30:00,48.63,48.73,48.61,48.7,90724.0,30.0464,30.1082,30.034,30.0896,90724.0
2019-07-03 11:40:00,48.7,48.74,48.67,48.71,109420.0,30.0896,30.1143,30.0711,30.0958,109420.0
2019-07-03 11:50:00,48.7,48.93,48.65,48.93,107493.0,30.0896,30.2317,30.0587,30.2317,107493.0
2019-07-03 12:00:00,48.92,48.97,48.87,48.95,72179.0,30.2256,30.2565,30.1947,30.2441,72179.0
2019-07-03 12:10:00,48.95,49.06,48.91,49.04,122666.0,30.2441,30.3121,30.2194,30.2997,122666.0
2019-07-03 12:20:00,49.04,49.07,48.95,48.98,120871.0,30.2997,30.3182,30.2441,30.2626,120871.0
2019-07-03 12:30:00,48.98,49.03,48.94,49.03,112516.0,30.2626,30.2935,30.2379,30.2935,112516.0
2019-07-03 12:40:00,49.02,49.09,48.89,49.08,202782.0,30.2873,30.3306,30.207,30.3244,202782.0
2019-07-03 12:50:00,49.08,49.21,49.03,49.17,353532.0,30.3244,30.4047,30.2935,30.38,353532.0
2019-07-05 09:30:00,49.07,49.25,48.47,48.55,282748.0,30.3182,30.4295,29.9475,29.997,282748.0
2019-07-05 09:40:00,48.55,48.55,48.44,48.49,134792.0,29.997,29.997,29.929,29.9599,134792.0
2019-07-05 09:50:00,48.49,48.73,48.44,48.68,128197.0,29.9599,30.1082,29.929,30.0773,128197.0
2019-07-05 10:00:00,48.68,48.68,48.51,48.53,80627.0,30.0773,30.0773,29.9722,29.9846,80627.0
2019-07-05 10:10:00,48.52,48.59,48.37,48.41,91679.0,29.9784,30.0217,29.8857,29.9105,91679.0
2019-07-05 10:20:00,48.42,48.52,48.42,48.49,47111.0,29.9166,29.9784,29.9166,29.9599,47111.0
2019-07-05 10:30:00,48.51,48.58,48.5,48.55,66703.0,29.9722,30.0155,29.9661,29.997,66703.0
2019-07-05 10:40:00,48.56,48.59,48.51,48.59,95899.0,30.0031,30.0217,29.9722,30.0217,95899.0
2019-07-05 10:50:00,48.59,48.6,48.5,48.54,117596.0,30.0217,30.0278,29.9661,29.9908,117596.0
2019-07-05 11:00:00,48.55,48.57,48.48,48.5,126724.0,29.997,30.0093,29.9537,29.9661,126724.0
2019-07-05 11:10:00,48.5,48.5,48.41,48.42,99461.0,29.9661,29.9661,29.9105,29.9166,99461.0
2019-07-05 11:20:00,48.42,48.5,48.41,48.49,70769.0,29.9166,29.9661,29.9105,29.9599,70769.0
2019-07-05 11:30:00,48.48,48.48,48.39,48.43,85148.0,29.9537,29.9537,29.8981,29.9228,85148.0
2019-07-05 11:40:00,48.43,48.43,48.27,48.36,100611.0,29.9228,29.9228,29.824,29.8796,100611.0
2019-07-05 11:50:00,48.36,48.4,48.32,48.4,59534.0,29.8796,29.9043,29.8548,29.9043,59534.0
2019-07-05 12:00:00,48.4,48.45,48.39,48.45,74257.0,29.9043,29.9352,29.8981,29.9352,74257.0
2019-07-05 12:10:00,48.45,48.61,48.44,48.57,99628.0,29.9352,30.034,29.929,30.0093,99628.0
2019-07-05 12:20:00,48.57,48.59,48.54,48.54,39237.0,30.0093,30.0217,29.9908,29.9908,39237.0
2019-07-05 12:30:00,48.54,48.58,48.53,48.57,48543.0,29.9908,30.0155,29.9846,30.0093,48543.0
2019-07-05 12:40:00,48.57,48.65,48.54,48.63,77390.0,30.0093,30.0587,29.9908,30.0464,77390.0
2019-07-05 12:50:00,48.62,48.7,48.62,48.68,38210.0,30.0402,30.0896,30.0402,30.0773,38210.0
2019-07-05 13:00:00,48.67,48.67,48.62,48.62,44232.0,30.0711,30.0711,30.0402,30.0402,44232.0
2019-07-05 13:10:00,48.63,48.67,48.57,48.67,38887.0,30.0464,30.0711,30.0093,30.0711,38887.0
2019-07-05 13:20:00,48.67,48.71,48.64,48.68,41930.0,30.0711,30.0958,30.0526,30.0773,41930.0
2019-07-05 13:30:00,48.68,48.77,48.67,48.73,44096.0,30.0773,30.1329,30.0711,30.1082,44096.0
2019-07-05 13:40:00,48.73,48.75,48.58,48.6,42840.0,30.1082,30.1205,30.0155,30.0278,42840.0
2019-07-05 13:50:00,48.6,48.62,48.54,48.58,34369.0,30.0278,30.0402,29.9908,30.0155,34369.0
2019-07-05 14:00:00,48.58,48.69,48.56,48.65,54230.0,30.0155,30.0835,30.0031,30.0587,54230.0
2019-07-05 14:10:00,48.65,48.67,48.56,48.57,143489.0,30.0587,30.0711,30.0031,30.0093,143489.0
2019-07-05 14:20:00,48.57,48.63,48.56,48.61,60738.0,30.0093,30.0464,30.0031,30.034,60738.0
2019-07-05 14:30:00,48.62,48.67,48.61,48.61,58070.0,30.0402,30.0711,30.034,30.034,58070.0
2019-07-05 14:40:00,48.62,48.69,48.54,48.69,117913.0,30.0402,30.0835,29.9908,30.0835,117913.0
2019-07-05 14:50:00,48.69,48.73,48.67,48.7,53671.0,30.0835,30.1082,30.0711,30.0896,53671.0
2019-07-05 15:00:00,48.7,48.72,48.65,48.71,60845.0,30.0896,30.102,30.0587,30.0958,60845.0
2019-07-05 15:10:00,48.71,48.71,48.61,48.68,54083.0,30.0958,30.0958,30.034,30.0773,54083.0
2019-07-05 15:20:00,48.68,48.75,48.67,48.75,64436.0,30.0773,30.1205,30.0711,30.1205,64436.0
2019-07-05 15:30:00,48.75,48.83,48.71,48.79,100466.0,30.1205,30.17,30.0958,30.1452,100466.0
2019-07-05 15:40:00,48.78,48.85,48.77,48.83,102311.0,30.1391,30.1823,30.1329,30.17,102311.0
2019-07-05 15:50:00,48.83,48.83,48.66,48.75,556315.0,30.17,30.17,30.0649,30.1205,556315.0
2019-07-08 09:30:00,48.93,49.51,48.91,49.46,422347.0,30.2317,30.5901,30.2194,30.5592,422347.0
2019-07-08 09:40:00,49.45,49.52,49.38,49.43,277537.0,30.553,30.5963,30.5098,30.5407,277537.0
2019-07-08 09:50:00,49.42,49.47,49.39,49.4,218103.0,30.5345,30.5654,30.516,30.5221,218103.0
2019-07-08 10:00:00,49.41,49.42,49.27,49.33,159106.0,30.5283,30.5345,30.4418,30.4789,159106.0
2019-07-08 10:10:00,49.34,49.38,49.16,49.19,178285.0,30.4851,30.5098,30.3738,30.3924,178285.0
2019-07-08 10:20:00,49.19,49.19,49.04,49.07,123741.0,30.3924,30.3924,30.2997,30.3182,123741.0
2019-07-08 10:30:00,49.09,49.11,48.98,49.02,108624.0,30.3306,30.343,30.2626,30.2873,108624.0
2019-07-08 10:40:00,49.03,49.03,48.95,48.97,94374.0,30.2935,30.2935,30.2441,30.2565,94374.0
2019-07-08 10:50:00,48.96,48.97,48.87,48.91,106896.0,30.2503,30.2565,30.1947,30.2194,106896.0
2019-07-08 11:00:00,48.91,48.98,48.82,48.84,126948.0,30.2194,30.2626,30.1638,30.1761,126948.0
2019-07-08 11:10:00,48.85,48.89,48.75,48.79,130333.0,30.1823,30.207,30.1205,30.1452,130333.0
2019-07-08 11:20:00,48.78,48.78,48.67,48.7,94643.0,30.1391,30.1391,30.0711,30.0896,94643.0
2019-07-08 11:30:00,48.69,48.73,48.62,48.62,112116.0,30.0835,30.1082,30.0402,30.0402,112116.0
2019-07-08 11:40:00,48.62,48.67,48.6,48.66,134105.0,30.0402,30.0711,30.0278,30.0649,134105.0
2019-07-08 11:50:00,48.67,48.73,48.63,48.72,82202.0,30.0711,30.1082,30.0464,30.102,82202.0
2019-07-08 12:00:00,48.71,48.74,48.65,48.67,72962.0,30.0958,30.1143,30.0587,30.0711,72962.0
2019-07-08 12:10:00,48.66,48.69,48.63,48.64,52995.0,30.0649,30.0835,30.0464,30.0526,52995.0
2019-07-08 12:20:00,48.63,48.71,48.63,48.68,66462.0,30.0464,30.0958,30.0464,30.0773,66462.0
2019-07-08 12:30:00,48.68,48.82,48.68,48.81,94032.0,30.0773,30.1638,30.0773,30.1576,94032.0
2019-07-08 12:40:00,48.82,48.86,48.8,48.86,59400.0,30.1638,30.1885,30.1514,30.1885,59400.0
2019-07-08 12:50:00,48.85,48.88,48.8,48.83,46139.0,30.1823,30.2008,30.1514,30.17,46139.0
2019-07-08 13:00:00,48.82,48.96,48.82,48.96,78121.0,30.1638,30.2503,30.1638,30.2503,78121.0
2019-07-08 13:10:00,48.95,49.0,48.94,48.98,71837.0,30.2441,30.275,30.2379,30.2626,71837.0
2019-07-08 13:20:00,48.98,49.05,48.95,48.97,84717.0,30.2626,30.3059,30.2441,30.2565,84717.0
2019-07-08 13:30:00,48.97,49.05,48.97,48.98,75375.0,30.2565,30.3059,30.2565,30.2626,75375.0
2019-07-08 13:40:00,48.98,49.0,48.83,48.83,86259.0,30.2626,30.275,30.17,30.17,86259.0
2019-07-08 13:50:00,48.84,48.92,48.82,48.9,53249.0,30.1761,30.2256,30.1638,30.2132,53249.0
2019-07-08 14:00:00,48.9,48.93,48.87,48.92,58503.0,30.2132,30.2317,30.1947,30.2256,58503.0
2019-07-08 14:10:00,48.91,48.92,48.82,48.87,77101.0,30.2194,30.2256,30.1638,30.1947,77101.0
2019-07-08 14:20:00,48.88,48.89,48.84,48.88,53612.0,30.2008,30.207,30.1761,30.2008,53612.0
2019-07-08 14:30:00,48.87,48.95,48.87,48.92,84431.0,30.1947,30.2441,30.1947,30.2256,84431.0
2019-07-08 14:40:00,48.93,48.94,48.9,48.93,63225.0,30.2317,30.2379,30.2132,30.2317,63225.0
2019-07-08 14:50:00,48.94,49.06,48.93,49.0,111114.0,30.2379,30.3121,30.2317,30.275,111114.0
2019-07-08 15:00:00,49.0,49.09,48.99,49.07,109117.0,30.275,30.3306,30.2688,30.3182,109117.0
2019-07-08 15:10:00,49.06,49.11,49.01,49.07,95344.0,30.3121,30.343,30.2812,30.3182,95344.0
2019-07-08 15:20:00,49.08,49.11,49.04,49.06,131301.0,30.3244,30.343,30.2997,30.3121,131301.0
2019-07-08 15:30:00,49.06,49.1,49.01,49.1,109529.0,30.3121,30.3368,30.2812,30.3368,109529.0
2019-07-08 15:40:00,49.1,49.17,49.06,49.15,150879.0,30.3368,30.38,30.3121,30.3677,150879.0
2019-07-08 15:50:00,49.15,49.15,49.06,49.09,319985.0,30.3677,30.3677,30.3121,30.3306,319985.0
2019-07-09 09:30:00,48.82,48.94,48.42,48.55,308722.0,30.1638,30.2379,29.9166,29.997,308722.0
2019-07-09 09:40:00,48.56,48.6,48.47,48.54,72449.0,30.0031,30.0278,29.9475,29.9908,72449.0
2019-07-09 09:50:00,48.54,48.6,48.46,48.55,96474.0,29.9908,30.0278,29.9413,29.997,96474.0
2019-07-09 10:00:00,48.55,48.6,48.47,48.55,114186.0,29.997,30.0278,29.9475,29.997,114186.0
2019-07-09 10:10:00,48.55,48.58,48.34,48.34,94515.0,29.997,30.0155,29.8672,29.8672,94515.0
2019-07-09 10:20:00,48.34,48.4,48.3,48.35,112293.0,29.8672,29.9043,29.8425,29.8734,112293.0
2019-07-09 10:30:00,48.35,48.53,48.35,48.52,127775.0,29.8734,29.9846,29.8734,29.9784,127775.0
2019-07-09 10:40:00,48.52,48.67,48.48,48.55,169678.0,29.9784,30.0711,29.9537,29.997,169678.0
2019-07-09 10:50:00,48.54,48.6,48.51,48.55,109055.0,29.9908,30.0278,29.9722,29.997,109055.0
2019-07-09 11:00:00,48.55,48.56,48.51,48.54,75767.0,29.997,30.0031,29.9722,29.9908,75767.0
2019-07-09 11:10:00,48.54,48.55,48.42,48.42,99667.0,29.9908,29.997,29.9166,29.9166,99667.0
2019-07-09 11:20:00,48.42,48.45,48.35,48.35,101680.0,29.9166,29.9352,29.8734,29.8734,101680.0
2019-07-09 11:30:00,48.35,48.44,48.34,48.39,82132.0,29.8734,29.929,29.8672,29.8981,82132.0
2019-07-09 11:40:00,48.39,48.43,48.32,48.33,61234.0,29.8981,29.9228,29.8548,29.861,61234.0
2019-07-09 11:50:00,48.32,48.41,48.32,48.35,57763.0,29.8548,29.9105,29.8548,29.8734,57763.0
2019-07-09 12:00:00,48.35,48.43,48.35,48.39,45032.0,29.8734,29.9228,29.8734,29.8981,45032.0
2019-07-09 12:10:00,48.4,48.48,48.39,48.47,70597.0,29.9043,29.9537,29.8981,29.9475,70597.0
2019-07-09 12:20:00,48.47,48.49,48.41,48.44,69320.0,29.9475,29.9599,29.9105,29.929,69320.0
2019-07-09 12:30:00,48.44,48.48,48.43,48.45,90500.0,29.929,29.9537,29.9228,29.9352,90500.0
2019-07-09 12:40:00,48.44,48.46,48.4,48.42,72828.0,29.929,29.9413,29.9043,29.9166,72828.0
2019-07-09 12:50:00,48.43,48.44,48.38,48.39,59682.0,29.9228,29.929,29.8919,29.8981,59682.0
2019-07-09 13:00:00,48.4,48.44,48.4,48.42,48200.0,29.9043,29.929,29.9043,29.9166,48200.0
2019-07-09 13:10:00,48.41,48.43,48.37,48.4,57500.0,29.9105,29.9228,29.8857,29.9043,57500.0
2019-07-09 13:20:00,48.4,48.42,48.35,48.36,49432.0,29.9043,29.9166,29.8734,29.8796,49432.0
2019-07-09 13:30:00,48.36,48.39,48.35,48.38,56246.0,29.8796,29.8981,29.8734,29.8919,56246.0
2019-07-09 13:40:00,48.38,48.41,48.34,48.36,67536.0,29.8919,29.9105,29.8672,29.8796,67536.0
2019-07-09 13:50:00,48.36,48.37,48.33,48.36,35121.0,29.8796,29.8857,29.861,29.8796,35121.0
2019-07-09 14:00:00,48.36,48.38,48.31,48.34,45014.0,29.8796,29.8919,29.8487,29.8672,45014.0
2019-07-09 14:10:00,48.33,48.36,48.32,48.34,40973.0,29.861,29.8796,29.8548,29.8672,40973.0
2019-07-09 14:20:00,48.34,48.38,48.31,48.32,41491.0,29.8672,29.8919,29.8487,29.8548,41491.0
2019-07-09 14:30:00,48.32,48.32,48.28,48.3,81948.0,29.8548,29.8548,29.8301,29.8425,81948.0
2019-07-09 14:40:00,48.3,48.31,48.26,48.26,76074.0,29.8425,29.8487,29.8178,29.8178,76074.0
2019-07-09 14:50:00,48.27,48.3,48.24,48.25,65004.0,29.824,29.8425,29.8054,29.8116,65004.0
2019-07-09 15:00:00,48.25,48.29,48.23,48.25,52828.0,29.8116,29.8363,29.7992,29.8116,52828.0
2019-07-09 15:10:00,48.25,48.31,48.23,48.28,94249.0,29.8116,29.8487,29.7992,29.8301,94249.0
2019-07-09 15:20:00,48.28,48.28,48.21,48.27,114650.0,29.8301,29.8301,29.7869,29.824,114650.0
2019-07-09 15:30:00,48.27,48.36,48.26,48.32,192921.0,29.824,29.8796,29.8178,29.8548,192921.0
2019-07-09 15:40:00,48.32,48.39,48.29,48.35,156122.0,29.8548,29.8981,29.8363,29.8734,156122.0
2019-07-09 15:50:00,48.35,48.45,48.33,48.36,675407.0,29.8734,29.9352,29.861,29.8796,675407.0
2019-07-10 09:30:00,48.22,48.6,48.19,48.46,547261.0,29.7931,30.0278,29.7745,29.9413,547261.0
2019-07-10 09:40:00,48.44,48.83,48.4,48.81,149773.0,29.929,30.17,29.9043,30.1576,149773.0
2019-07-10 09:50:00,48.81,48.82,48.67,48.72,90211.0,30.1576,30.1638,30.0711,30.102,90211.0
2019-07-10 10:00:00,48.72,48.98,48.72,48.97,222167.0,30.102,30.2626,30.102,30.2565,222167.0
2019-07-10 10:10:00,48.97,49.08,48.95,49.0,178664.0,30.2565,30.3244,30.2441,30.275,178664.0
2019-07-10 10:20:00,49.01,49.12,49.0,49.07,91709.0,30.2812,30.3491,30.275,30.3182,91709.0
2019-07-10 10:30:00,49.1,49.15,49.03,49.11,88861.0,30.3368,30.3677,30.2935,30.343,88861.0
2019-07-10 10:40:00,49.11,49.24,49.03,49.23,199876.0,30.343,30.4233,30.2935,30.4171,199876.0
2019-07-10 10:50:00,49.23,49.26,49.15,49.22,98074.0,30.4171,30.4356,30.3677,30.4109,98074.0
2019-07-10 11:00:00,49.22,49.24,49.12,49.13,106438.0,30.4109,30.4233,30.3491,30.3553,106438.0
2019-07-10 11:10:00,49.13,49.31,49.13,49.28,228090.0,30.3553,30.4665,30.3553,30.448,228090.0
2019-07-10 11:20:00,49.27,49.27,49.06,49.09,118613.0,30.4418,30.4418,30.3121,30.3306,118613.0
2019-07-10 11:30:00,49.08,49.27,49.08,49.26,110916.0,30.3244,30.4418,30.3244,30.4356,110916.0
2019-07-10 11:40:00,49.27,49.42,49.26,49.34,174655.0,30.4418,30.5345,30.4356,30.4851,174655.0
2019-07-10 11:50:00,49.34,49.39,49.32,49.36,125277.0,30.4851,30.516,30.4727,30.4974,125277.0
2019-07-10 12:00:00,49.36,49.39,49.28,49.31,96165.0,30.4974,30.516,30.448,30.4665,96165.0
2019-07-10 12:10:00,49.31,49.32,49.17,49.23,67020.0,30.4665,30.4727,30.38,30.4171,67020.0
2019-07-10 12:20:00,49.23,49.32,49.22,49.31,84551.0,30.4171,30.4727,30.4109,30.4665,84551.0
2019-07-10 12:30:00,49.31,49.4,49.31,49.38,117469.0,30.4665,30.5221,30.4665,30.5098,117469.0
2019-07-10 12:40:00,49.39,49.43,49.37,49.42,139850.0,30.516,30.5407,30.5036,30.5345,139850.0
2019-07-10 12:50:00,49.43,49.5,49.41,49.46,140195.0,30.5407,30.5839,30.5283,30.5592,140195.0
2019-07-10 13:00:00,49.46,49.47,49.42,49.45,46638.0,30.5592,30.5654,30.5345,30.553,46638.0
2019-07-10 13:10:00,49.45,49.47,49.42,49.44,81627.0,30.553,30.5654,30.5345,30.5468,81627.0
2019-07-10 13:20:00,49.44,49.45,49.33,49.34,56537.0,30.5468,30.553,30.4789,30.4851,56537.0
2019-07-10 13:30:00,49.34,49.45,49.33,49.45,81222.0,30.4851,30.553,30.4789,30.553,81222.0
2019-07-10 13:40:00,49.46,49.47,49.42,49.47,69064.0,30.5592,30.5654,30.5345,30.5654,69064.0
2019-07-10 13:50:00,49.47,49.49,49.33,49.33,158251.0,30.5654,30.5777,30.4789,30.4789,158251.0
2019-07-10 14:00:00,49.34,49.42,49.33,49.36,86382.0,30.4851,30.5345,30.4789,30.4974,86382.0
2019-07-10 14:10:00,49.36,49.41,49.25,49.26,57380.0,30.4974,30.5283,30.4295,30.4356,57380.0
2019-07-10 14:20:00,49.26,49.27,49.15,49.16,65611.0,30.4356,30.4418,30.3677,30.3738,65611.0
2019-07-10 14:30:00,49.16,49.21,49.14,49.15,61606.0,30.3738,30.4047,30.3615,30.3677,61606.0
2019-07-10 14:40:00,49.15,49.19,49.08,49.16,93188.0,30.3677,30.3924,30.3244,30.3738,93188.0
2019-07-10 14:50:00,49.16,49.29,49.16,49.26,66908.0,30.3738,30.4542,30.3738,30.4356,66908.0
2019-07-10 15:00:00,49.26,49.28,49.18,49.26,63769.0,30.4356,30.448,30.3862,30.4356,63769.0
2019-07-10 15:10:00,49.26,49.28,49.21,49.22,95827.0,30.4356,30.448,30.4047,30.4109,95827.0
2019-07-10 15:20:00,49.21,49.26,49.2,49.22,78088.0,30.4047,30.4356,30.3986,30.4109,78088.0
2019-07-10 15:30:00,49.23,49.23,49.06,49.09,192226.0,30.4171,30.4171,30.3121,30.3306,192226.0
2019-07-10 15:40:00,49.09,49.11,48.98,48.98,234350.0,30.3306,30.343,30.2626,30.2626,234350.0
2019-07-10 15:50:00,48.98,49.02,48.95,49.0,357863.0,30.2626,30.2873,30.2441,30.275,357863.0
2019-07-11 09:30:00,49.0,49.25,48.88,49.23,311511.0,30.275,30.4295,30.2008,30.4171,311511.0
2019-07-11 09:40:00,49.24,49.5,49.13,49.15,117775.0,30.4233,30.5839,30.3553,30.3677,117775.0
2019-07-11 09:50:00,49.16,49.23,49.02,49.03,53693.0,30.3738,30.4171,30.2873,30.2935,53693.0
2019-07-11 10:00:00,49.03,49.41,49.02,49.4,156634.0,30.2935,30.5283,30.2873,30.5221,156634.0
2019-07-11 10:10:00,49.4,49.65,49.4,49.57,595425.0,30.5221,30.6766,30.5221,30.6272,595425.0
2019-07-11 10:20:00,49.56,49.73,49.5,49.55,327028.0,30.621,30.726,30.5839,30.6148,327028.0
2019-07-11 10:30:00,49.55,49.67,49.51,49.51,363399.0,30.6148,30.689,30.5901,30.5901,363399.0
2019-07-11 10:40:00,49.51,49.51,49.29,49.37,101282.0,30.5901,30.5901,30.4542,30.5036,101282.0
2019-07-11 10:50:00,49.37,49.4,49.3,49.34,108112.0,30.5036,30.5221,30.4603,30.4851,108112.0
2019-07-11 11:00:00,49.36,49.39,49.29,49.36,86042.0,30.4974,30.516,30.4542,30.4974,86042.0
2019-07-11 11:10:00,49.36,49.37,49.22,49.25,104148.0,30.4974,30.5036,30.4109,30.4295,104148.0
2019-07-11 11:20:00,49.25,49.27,49.08,49.11,80665.0,30.4295,30.4418,30.3244,30.343,80665.0
2019-07-11 11:30:00,49.12,49.13,49.02,49.12,87034.0,30.3491,30.3553,30.2873,30.3491,87034.0
2019-07-11 11:40:00,49.13,49.18,49.09,49.17,50777.0,30.3553,30.3862,30.3306,30.38,50777.0
2019-07-11 11:50:00,49.17,49.26,49.17,49.26,61481.0,30.38,30.4356,30.38,30.4356,61481.0
2019-07-11 12:00:00,49.25,49.3,49.19,49.25,51135.0,30.4295,30.4603,30.3924,30.4295,51135.0
2019-07-11 12:10:00,49.25,49.28,49.22,49.22,92912.0,30.4295,30.448,30.4109,30.4109,92912.0
2019-07-11 12:20:00,49.22,49.24,49.19,49.22,69461.0,30.4109,30.4233,30.3924,30.4109,69461.0
2019-07-11 12:30:00,49.22,49.22,49.06,49.07,44329.0,30.4109,30.4109,30.3121,30.3182,44329.0
2019-07-11 12:40:00,49.06,49.16,49.06,49.12,46081.0,30.3121,30.3738,30.3121,30.3491,46081.0
2019-07-11 12:50:00,49.11,49.17,49.1,49.15,45616.0,30.343,30.38,30.3368,30.3677,45616.0
2019-07-11 13:00:00,49.15,49.16,49.08,49.08,33755.0,30.3677,30.3738,30.3244,30.3244,33755.0
2019-07-11 13:10:00,49.08,49.1,49.03,49.05,35936.0,30.3244,30.3368,30.2935,30.3059,35936.0
2019-07-11 13:20:00,49.05,49.07,49.01,49.07,49906.0,30.3059,30.3182,30.2812,30.3182,49906.0
2019-07-11 13:30:00,49.07,49.08,49.02,49.08,59409.0,30.3182,30.3244,30.2873,30.3244,59409.0
2019-07-11 13:40:00,49.08,49.08,48.97,49.07,79955.0,30.3244,30.3244,30.2565,30.3182,79955.0
2019-07-11 13:50:00,49.06,49.09,49.02,49.07,167395.0,30.3121,30.3306,30.2873,30.3182,167395.0
2019-07-11 14:00:00,49.07,49.12,49.06,49.06,42967.0,30.3182,30.3491,30.3121,30.3121,42967.0
2019-07-11 14:10:00,49.06,49.1,49.06,49.09,40418.0,30.3121,30.3368,30.3121,30.3306,40418.0
2019-07-11 14:20:00,49.09,49.14,49.09,49.12,61095.0,30.3306,30.3615,30.3306,30.3491,61095.0
2019-07-11 14:30:00,49.12,49.19,49.1,49.16,90405.0,30.3491,30.3924,30.3368,30.3738,90405.0
2019-07-11 14:40:00,49.16,49.19,49.13,49.16,45463.0,30.3738,30.3924,30.3553,30.3738,45463.0
2019-07-11 14:50:00,49.16,49.2,49.14,49.2,47202.0,30.3738,30.3986,30.3615,30.3986,47202.0
2019-07-11 15:00:00,49.21,49.21,49.15,49.18,59299.0,30.4047,30.4047,30.3677,30.3862,59299.0
2019-07-11 15:10:00,49.19,49.19,49.09,49.16,81914.0,30.3924,30.3924,30.3306,30.3738,81914.0
2019-07-11 15:20:00,49.16,49.18,49.1,49.12,76263.0,30.3738,30.3862,30.3368,30.3491,76263.0
2019-07-11 15:30:00,49.12,49.18,49.11,49.15,126581.0,30.3491,30.3862,30.343,30.3677,126581.0
2019-07-11 15:40:00,49.15,49.2,49.13,49.2,167639.0,30.3677,30.3986,30.3553,30.3986,167639.0
2019-07-11 15:50:00,49.19,49.31,49.18,49.26,431795.0,30.3924,30.4665,30.3862,30.4356,431795.0
2019-07-12 09:30:00,50.0,50.17,49.76,49.83,676668.0,30.8928,30.9979,30.7446,30.7878,676668.0
2019-07-12 09:40:00,49.85,50.11,49.85,49.91,350846.0,30.8002,30.9608,30.8002,30.8372,350846.0
2019-07-12 09:50:00,49.91,50.02,49.78,49.83,145639.0,30.8372,30.9052,30.7569,30.7878,145639.0
2019-07-12 10:00:00,49.82,50.04,49.74,50.03,227689.0,30.7816,30.9176,30.7322,30.9114,227689.0
2019-07-12 10:10:00,50.01,50.01,49.81,49.95,208775.0,30.899,30.899,30.7755,30.862,208775.0
2019-07-12 10:20:00,49.95,50.04,49.87,50.03,88252.0,30.862,30.9176,30.8125,30.9114,88252.0
2019-07-12 10:30:00,50.02,50.02,49.9,49.91,91555.0,30.9052,30.9052,30.8311,30.8372,91555.0
2019-07-12 10:40:00,49.91,49.96,49.88,49.9,76737.0,30.8372,30.8681,30.8187,30.8311,76737.0
2019-07-12 10:50:00,49.9,49.99,49.89,49.98,90273.0,30.8311,30.8867,30.8249,30.8805,90273.0
2019-07-12 11:00:00,49.98,50.01,49.94,49.99,100968.0,30.8805,30.899,30.8558,30.8867,100968.0
2019-07-12 11:10:00,49.99,49.99,49.9,49.96,124584.0,30.8867,30.8867,30.8311,30.8681,124584.0
2019-07-12 11:20:00,49.95,49.96,49.8,49.83,85790.0,30.862,30.8681,30.7693,30.7878,85790.0
2019-07-12 11:30:00,49.83,49.89,49.72,49.74,94716.0,30.7878,30.8249,30.7198,30.7322,94716.0
2019-07-12 11:40:00,49.73,49.84,49.71,49.82,87057.0,30.726,30.794,30.7137,30.7816,87057.0
2019-07-12 11:50:00,49.82,49.82,49.73,49.78,54300.0,30.7816,30.7816,30.726,30.7569,54300.0
2019-07-12 12:00:00,49.78,49.79,49.72,49.77,89605.0,30.7569,30.7631,30.7198,30.7507,89605.0
2019-07-12 12:10:00,49.78,49.81,49.75,49.77,50233.0,30.7569,30.7755,30.7384,30.7507,50233.0
2019-07-12 12:20:00,49.77,49.8,49.74,49.76,58306.0,30.7507,30.7693,30.7322,30.7446,58306.0
2019-07-12 12:30:00,49.75,49.78,49.68,49.76,92308.0,30.7384,30.7569,30.6951,30.7446,92308.0
2019-07-12 12:40:00,49.75,49.79,49.72,49.79,42864.0,30.7384,30.7631,30.7198,30.7631,42864.0
2019-07-12 12:50:00,49.78,49.82,49.74,49.78,63952.0,30.7569,30.7816,30.7322,30.7569,63952.0
2019-07-12 13:00:00,49.79,49.81,49.73,49.75,60354.0,30.7631,30.7755,30.726,30.7384,60354.0
2019-07-12 13:10:00,49.74,49.79,49.74,49.78,40716.0,30.7322,30.7631,30.7322,30.7569,40716.0
2019-07-12 13:20:00,49.78,49.78,49.74,49.77,49970.0,30.7569,30.7569,30.7322,30.7507,49970.0
2019-07-12 13:30:00,49.77,49.78,49.74,49.76,68615.0,30.7507,30.7569,30.7322,30.7446,68615.0
2019-07-12 13:40:00,49.76,49.76,49.7,49.73,54709.0,30.7446,30.7446,30.7075,30.726,54709.0
2019-07-12 13:50:00,49.73,49.76,49.71,49.73,61659.0,30.726,30.7446,30.7137,30.726,61659.0
2019-07-12 14:00:00,49.73,49.75,49.7,49.73,42905.0,30.726,30.7384,30.7075,30.726,42905.0
2019-07-12 14:10:00,49.73,49.74,49.69,49.69,62155.0,30.726,30.7322,30.7013,30.7013,62155.0
2019-07-12 14:20:00,49.7,49.7,49.57,49.58,100427.0,30.7075,30.7075,30.6272,30.6333,100427.0
2019-07-12 14:30:00,49.58,49.62,49.56,49.62,75648.0,30.6333,30.6581,30.621,30.6581,75648.0
2019-07-12 14:40:00,49.62,49.63,49.51,49.57,51415.0,30.6581,30.6642,30.5901,30.6272,51415.0
2019-07-12 14:50:00,49.56,49.57,49.5,49.54,62296.0,30.621,30.6272,30.5839,30.6086,62296.0
2019-07-12 15:00:00,49.55,49.57,49.52,49.55,45343.0,30.6148,30.6272,30.5963,30.6148,45343.0
2019-07-12 15:10:00,49.55,49.55,49.44,49.5,76970.0,30.6148,30.6148,30.5468,30.5839,76970.0
2019-07-12 15:20:00,49.5,49.56,49.47,49.54,115235.0,30.5839,30.621,30.5654,30.6086,115235.0
2019-07-12 15:30:00,49.54,49.55,49.45,49.52,135162.0,30.6086,30.6148,30.553,30.5963,135162.0
2019-07-12 15:40:00,49.52,49.57,49.5,49.55,116690.0,30.5963,30.6272,30.5839,30.6148,116690.0
2019-07-12 15:50:00,49.55,49.55,49.46,49.5,425732.0,30.6148,30.6148,30.5592,30.5839,425732.0
2019-07-15 09:30:00,49.8,49.94,49.66,49.84,275406.0,30.7693,30.8558,30.6828,30.794,275406.0
2019-07-15 09:40:00,49.81,49.82,49.54,49.68,128260.0,30.7755,30.7816,30.6086,30.6951,128260.0
2019-07-15 09:50:00,49.68,49.75,49.53,49.54,94311.0,30.6951,30.7384,30.6025,30.6086,94311.0
2019-07-15 10:00:00,49.55,49.67,49.52,49.63,88293.0,30.6148,30.689,30.5963,30.6642,88293.0
2019-07-15 10:10:00,49.62,49.8,49.59,49.77,102828.0,30.6581,30.7693,30.6395,30.7507,102828.0
2019-07-15 10:20:00,49.76,49.78,49.6,49.61,63289.0,30.7446,30.7569,30.6457,30.6519,63289.0
2019-07-15 10:30:00,49.6,49.66,49.51,49.52,118783.0,30.6457,30.6828,30.5901,30.5963,118783.0
2019-07-15 10:40:00,49.52,49.59,49.5,49.56,66997.0,30.5963,30.6395,30.5839,30.621,66997.0
2019-07-15 10:50:00,49.56,49.65,49.54,49.65,60274.0,30.621,30.6766,30.6086,30.6766,60274.0
2019-07-15 11:00:00,49.65,49.66,49.52,49.54,82863.0,30.6766,30.6828,30.5963,30.6086,82863.0
2019-07-15 11:10:00,49.54,49.6,49.5,49.59,96571.0,30.6086,30.6457,30.5839,30.6395,96571.0
2019-07-15 11:20:00,49.59,49.61,49.52,49.57,71481.0,30.6395,30.6519,30.5963,30.6272,71481.0
2019-07-15 11:30:00,49.57,49.61,49.51,49.53,61441.0,30.6272,30.6519,30.5901,30.6025,61441.0
2019-07-15 11:40:00,49.53,49.57,49.5,49.57,85872.0,30.6025,30.6272,30.5839,30.6272,85872.0
2019-07-15 11:50:00,49.57,49.58,49.54,49.58,41534.0,30.6272,30.6333,30.6086,30.6333,41534.0
2019-07-15 12:00:00,49.57,49.59,49.52,49.56,61726.0,30.6272,30.6395,30.5963,30.621,61726.0
2019-07-15 12:10:00,49.56,49.59,49.53,49.56,52391.0,30.621,30.6395,30.6025,30.621,52391.0
2019-07-15 12:20:00,49.57,49.64,49.56,49.62,63488.0,30.6272,30.6704,30.621,30.6581,63488.0
2019-07-15 12:30:00,49.62,49.66,49.59,49.6,55572.0,30.6581,30.6828,30.6395,30.6457,55572.0
2019-07-15 12:40:00,49.6,49.63,49.57,49.62,42818.0,30.6457,30.6642,30.6272,30.6581,42818.0
2019-07-15 12:50:00,49.62,49.63,49.58,49.61,24280.0,30.6581,30.6642,30.6333,30.6519,24280.0
2019-07-15 13:00:00,49.61,49.68,49.6,49.64,46425.0,30.6519,30.6951,30.6457,30.6704,46425.0
2019-07-15 13:10:00,49.64,49.65,49.61,49.63,28495.0,30.6704,30.6766,30.6519,30.6642,28495.0
2019-07-15 13:20:00,49.64,49.7,49.63,49.7,30477.0,30.6704,30.7075,30.6642,30.7075,30477.0
2019-07-15 13:30:00,49.7,49.73,49.69,49.71,34527.0,30.7075,30.726,30.7013,30.7137,34527.0
2019-07-15 13:40:00,49.71,49.72,49.64,49.66,35790.0,30.7137,30.7198,30.6704,30.6828,35790.0
2019-07-15 13:50:00,49.66,49.69,49.64,49.69,40838.0,30.6828,30.7013,30.6704,30.7013,40838.0
2019-07-15 14:00:00,49.69,49.69,49.6,49.6,68739.0,30.7013,30.7013,30.6457,30.6457,68739.0
2019-07-15 14:10:00,49.61,49.69,49.6,49.68,45304.0,30.6519,30.7013,30.6457,30.6951,45304.0
2019-07-15 14:20:00,49.68,49.71,49.66,49.67,41758.0,30.6951,30.7137,30.6828,30.689,41758.0
2019-07-15 14:30:00,49.67,49.72,49.66,49.7,40354.0,30.689,30.7198,30.6828,30.7075,40354.0
2019-07-15 14:40:00,49.7,49.7,49.66,49.67,44331.0,30.7075,30.7075,30.6828,30.689,44331.0
2019-07-15 14:50:00,49.66,49.7,49.55,49.58,95052.0,30.6828,30.7075,30.6148,30.6333,95052.0
2019-07-15 15:00:00,49.58,49.61,49.53,49.55,54917.0,30.6333,30.6519,30.6025,30.6148,54917.0
2019-07-15 15:10:00,49.55,49.56,49.49,49.5,65165.0,30.6148,30.621,30.5777,30.5839,65165.0
2019-07-15 15:20:00,49.51,49.54,49.4,49.41,122244.0,30.5901,30.6086,30.5221,30.5283,122244.0
2019-07-15 15:30:00,49.41,49.5,49.4,49.49,80661.0,30.5283,30.5839,30.5221,30.5777,80661.0
2019-07-15 15:40:00,49.5,49.55,49.47,49.52,169730.0,30.5839,30.6148,30.5654,30.5963,169730.0
2019-07-15 15:50:00,49.52,49.56,49.48,49.54,321272.0,30.5963,30.621,30.5716,30.6086,321272.0
2019-07-16 09:30:00,49.31,49.52,49.26,49.42,236486.0,30.4665,30.5963,30.4356,30.5345,236486.0
2019-07-16 09:40:00,49.44,49.59,49.4,49.58,73001.0,30.5468,30.6395,30.5221,30.6333,73001.0
2019-07-16 09:50:00,49.59,49.62,49.49,49.49,78677.0,30.6395,30.6581,30.5777,30.5777,78677.0
2019-07-16 10:00:00,49.49,49.56,49.45,49.46,83421.0,30.5777,30.621,30.553,30.5592,83421.0
2019-07-16 10:10:00,49.47,49.62,49.44,49.62,63744.0,30.5654,30.6581,30.5468,30.6581,63744.0
2019-07-16 10:20:00,49.62,49.63,49.39,49.4,69226.0,30.6581,30.6642,30.516,30.5221,69226.0
2019-07-16 10:30:00,49.39,49.47,49.33,49.34,109670.0,30.516,30.5654,30.4789,30.4851,109670.0
2019-07-16 10:40:00,49.34,49.34,49.07,49.08,88466.0,30.4851,30.4851,30.3182,30.3244,88466.0
2019-07-16 10:50:00,49.08,49.15,49.04,49.08,75081.0,30.3244,30.3677,30.2997,30.3244,75081.0
2019-07-16 11:00:00,49.08,49.18,49.04,49.16,57043.0,30.3244,30.3862,30.2997,30.3738,57043.0
2019-07-16 11:10:00,49.16,49.17,49.08,49.16,68166.0,30.3738,30.38,30.3244,30.3738,68166.0
2019-07-16 11:20:00,49.16,49.21,49.1,49.11,71108.0,30.3738,30.4047,30.3368,30.343,71108.0
2019-07-16 11:30:00,49.1,49.14,49.03,49.14,61428.0,30.3368,30.3615,30.2935,30.3615,61428.0
2019-07-16 11:40:00,49.14,49.14,49.08,49.12,62975.0,30.3615,30.3615,30.3244,30.3491,62975.0
2019-07-16 11:50:00,49.12,49.21,49.11,49.14,69983.0,30.3491,30.4047,30.343,30.3615,69983.0
2019-07-16 12:00:00,49.14,49.28,49.12,49.26,68252.0,30.3615,30.448,30.3491,30.4356,68252.0
2019-07-16 12:10:00,49.25,49.38,49.25,49.31,50472.0,30.4295,30.5098,30.4295,30.4665,50472.0
2019-07-16 12:20:00,49.31,49.41,49.31,49.34,77132.0,30.4665,30.5283,30.4665,30.4851,77132.0
2019-07-16 12:30:00,49.35,49.35,49.23,49.23,112461.0,30.4912,30.4912,30.4171,30.4171,112461.0
2019-07-16 12:40:00,49.23,49.27,49.19,49.2,114531.0,30.4171,30.4418,30.3924,30.3986,114531.0
2019-07-16 12:50:00,49.2,49.21,49.08,49.13,139484.0,30.3986,30.4047,30.3244,30.3553,139484.0
2019-07-16 13:00:00,49.13,49.24,49.12,49.22,52855.0,30.3553,30.4233,30.3491,30.4109,52855.0
2019-07-16 13:10:00,49.23,49.3,49.2,49.27,66952.0,30.4171,30.4603,30.3986,30.4418,66952.0
2019-07-16 13:20:00,49.26,49.29,49.24,49.25,156814.0,30.4356,30.4542,30.4233,30.4295,156814.0
2019-07-16 13:30:00,49.25,49.29,49.19,49.28,96814.0,30.4295,30.4542,30.3924,30.448,96814.0
2019-07-16 13:40:00,49.29,49.29,49.18,49.21,115407.0,30.4542,30.4542,30.3862,30.4047,115407.0
2019-07-16 13:50:00,49.2,49.24,49.16,49.18,81278.0,30.3986,30.4233,30.3738,30.3862,81278.0
2019-07-16 14:00:00,49.19,49.32,49.18,49.29,615019.0,30.3924,30.4727,30.3862,30.4542,615019.0
2019-07-16 14:10:00,49.29,49.3,49.23,49.24,54093.0,30.4542,30.4603,30.4171,30.4233,54093.0
2019-07-16 14:20:00,49.23,49.24,49.17,49.22,45837.0,30.4171,30.4233,30.38,30.4109,45837.0
2019-07-16 14:30:00,49.21,49.28,49.21,49.23,48858.0,30.4047,30.448,30.4047,30.4171,48858.0
2019-07-16 14:40:00,49.24,49.25,49.21,49.21,49160.0,30.4233,30.4295,30.4047,30.4047,49160.0
2019-07-16 14:50:00,49.22,49.34,49.21,49.29,73442.0,30.4109,30.4851,30.4047,30.4542,73442.0
2019-07-16 15:00:00,49.29,49.3,49.11,49.12,110029.0,30.4542,30.4603,30.343,30.3491,110029.0
2019-07-16 15:10:00,49.12,49.26,49.07,49.25,154941.0,30.3491,30.4356,30.3182,30.4295,154941.0
2019-07-16 15:20:00,49.26,49.37,49.25,49.37,71634.0,30.4356,30.5036,30.4295,30.5036,71634.0
2019-07-16 15:30:00,49.37,49.4,49.3,49.33,94409.0,30.5036,30.5221,30.4603,30.4789,94409.0
2019-07-16 15:40:00,49.33,49.4,49.32,49.38,106265.0,30.4789,30.5221,30.4727,30.5098,106265.0
2019-07-16 15:50:00,49.39,49.46,49.38,49.41,337669.0,30.516,30.5592,30.5098,30.5283,337669.0
2019-07-17 09:30:00,49.41,49.62,49.38,49.47,253010.0,30.5283,30.6581,30.5098,30.5654,253010.0
2019-07-17 09:40:00,49.47,49.52,49.33,49.44,110492.0,30.5654,30.5963,30.4789,30.5468,110492.0
2019-07-17 09:50:00,49.44,49.49,49.37,49.44,83521.0,30.5468,30.5777,30.5036,30.5468,83521.0
2019-07-17 10:00:00,49.44,49.45,49.14,49.14,135062.0,30.5468,30.553,30.3615,30.3615,135062.0
2019-07-17 10:10:00,49.14,49.26,49.11,49.17,95886.0,30.3615,30.4356,30.343,30.38,95886.0
2019-07-17 10:20:00,49.16,49.21,49.08,49.11,104742.0,30.3738,30.4047,30.3244,30.343,104742.0
2019-07-17 10:30:00,49.11,49.32,49.09,49.18,87214.0,30.343,30.4727,30.3306,30.3862,87214.0
2019-07-17 10:40:00,49.18,49.25,49.17,49.21,86927.0,30.3862,30.4295,30.38,30.4047,86927.0
2019-07-17 10:50:00,49.21,49.26,49.16,49.23,86892.0,30.4047,30.4356,30.3738,30.4171,86892.0
2019-07-17 11:00:00,49.22,49.25,49.17,49.19,59261.0,30.4109,30.4295,30.38,30.3924,59261.0
2019-07-17 11:10:00,49.19,49.23,49.15,49.16,81434.0,30.3924,30.4171,30.3677,30.3738,81434.0
2019-07-17 11:20:00,49.16,49.19,49.09,49.14,100014.0,30.3738,30.3924,30.3306,30.3615,100014.0
2019-07-17 11:30:00,49.14,49.21,49.12,49.16,71134.0,30.3615,30.4047,30.3491,30.3738,71134.0
2019-07-17 11:40:00,49.15,49.15,49.03,49.04,218830.0,30.3677,30.3677,30.2935,30.2997,218830.0
2019-07-17 11:50:00,49.05,49.12,49.01,49.12,60770.0,30.3059,30.3491,30.2812,30.3491,60770.0
2019-07-17 12:00:00,49.12,49.27,49.11,49.24,58911.0,30.3491,30.4418,30.343,30.4233,58911.0
2019-07-17 12:10:00,49.24,49.26,49.17,49.18,66874.0,30.4233,30.4356,30.38,30.3862,66874.0
2019-07-17 12:20:00,49.17,49.18,49.11,49.16,55225.0,30.38,30.3862,30.343,30.3738,55225.0
2019-07-17 12:30:00,49.16,49.3,49.14,49.29,53279.0,30.3738,30.4603,30.3615,30.4542,53279.0
2019-07-17 12:40:00,49.28,49.33,49.27,49.3,31535.0,30.448,30.4789,30.4418,30.4603,31535.0
2019-07-17 12:50:00,49.3,49.32,49.26,49.26,18924.0,30.4603,30.4727,30.4356,30.4356,18924.0
2019-07-17 13:00:00,49.25,49.3,49.24,49.25,29896.0,30.4295,30.4603,30.4233,30.4295,29896.0
2019-07-17 13:10:00,49.25,49.27,49.22,49.25,23971.0,30.4295,30.4418,30.4109,30.4295,23971.0
2019-07-17 13:20:00,49.25,49.34,49.24,49.33,37399.0,30.4295,30.4851,30.4233,30.4789,37399.0
2019-07-17 13:30:00,49.32,49.33,49.28,49.31,35212.0,30.4727,30.4789,30.448,30.4665,35212.0
2019-07-17 13:40:00,49.32,49.37,49.25,49.26,68301.0,30.4727,30.5036,30.4295,30.4356,68301.0
2019-07-17 13:50:00,49.27,49.32,49.26,49.31,44440.0,30.4418,30.4727,30.4356,30.4665,44440.0
2019-07-17 14:00:00,49.32,49.32,49.26,49.27,58654.0,30.4727,30.4727,30.4356,30.4418,58654.0
2019-07-17 14:10:00,49.27,49.27,49.22,49.24,33783.0,30.4418,30.4418,30.4109,30.4233,33783.0
2019-07-17 14:20:00,49.24,49.36,49.23,49.34,51207.0,30.4233,30.4974,30.4171,30.4851,51207.0
2019-07-17 14:30:00,49.33,49.4,49.31,49.38,38927.0,30.4789,30.5221,30.4665,30.5098,38927.0
2019-07-17 14:40:00,49.37,49.4,49.34,49.4,48155.0,30.5036,30.5221,30.4851,30.5221,48155.0
2019-07-17 14:50:00,49.39,49.41,49.36,49.39,47598.0,30.516,30.5283,30.4974,30.516,47598.0
2019-07-17 15:00:00,49.39,49.41,49.32,49.38,83791.0,30.516,30.5283,30.4727,30.5098,83791.0
2019-07-17 15:10:00,49.39,49.4,49.35,49.36,47682.0,30.516,30.5221,30.4912,30.4974,47682.0
2019-07-17 15:20:00,49.36,49.44,49.35,49.42,85829.0,30.4974,30.5468,30.4912,30.5345,85829.0
2019-07-17 15:30:00,49.42,49.45,49.4,49.41,78806.0,30.5345,30.553,30.5221,30.5283,78806.0
2019-07-17 15:40:00,49.41,49.42,49.36,49.42,129124.0,30.5283,30.5345,30.4974,30.5345,129124.0
2019-07-17 15:50:00,49.42,49.52,49.38,49.44,388599.0,30.5345,30.5963,30.5098,30.5468,388599.0
2019-07-18 09:30:00,50.04,50.22,49.73,50.02,614930.0,30.9176,31.0288,30.726,30.9052,614930.0
2019-07-18 09:40:00,50.02,50.32,50.0,50.22,231774.0,30.9052,31.0906,30.8928,31.0288,231774.0
2019-07-18 09:50:00,50.23,50.48,50.2,50.4,312672.0,31.035,31.1894,31.0164,31.14,312672.0
2019-07-18 10:00:00,50.41,50.43,50.24,50.39,228199.0,31.1462,31.1585,31.0411,31.1338,228199.0
2019-07-18 10:10:00,50.39,50.47,50.27,50.32,159551.0,31.1338,31.1832,31.0597,31.0906,159551.0
2019-07-18 10:20:00,50.31,50.42,50.25,50.41,136586.0,31.0844,31.1523,31.0473,31.1462,136586.0
2019-07-18 10:30:00,50.39,50.42,50.28,50.38,87819.0,31.1338,31.1523,31.0658,31.1276,87819.0
2019-07-18 10:40:00,50.39,50.59,50.38,50.47,170614.0,31.1338,31.2574,31.1276,31.1832,170614.0
2019-07-18 10:50:00,50.47,50.52,50.43,50.5,162028.0,31.1832,31.2141,31.1585,31.2018,162028.0
2019-07-18 11:00:00,50.5,50.64,50.48,50.6,110178.0,31.2018,31.2883,31.1894,31.2636,110178.0
2019-07-18 11:10:00,50.59,50.63,50.47,50.52,104768.0,31.2574,31.2821,31.1832,31.2141,104768.0
2019-07-18 11:20:00,50.53,50.61,50.52,50.61,97645.0,31.2203,31.2697,31.2141,31.2697,97645.0
2019-07-18 11:30:00,50.6,50.65,50.49,50.55,214423.0,31.2636,31.2945,31.1956,31.2327,214423.0
2019-07-18 11:40:00,50.54,50.56,50.46,50.49,161586.0,31.2265,31.2388,31.1771,31.1956,161586.0
2019-07-18 11:50:00,50.49,50.61,50.49,50.52,151307.0,31.1956,31.2697,31.1956,31.2141,151307.0
2019-07-18 12:00:00,50.53,50.74,50.51,50.73,94928.0,31.2203,31.3501,31.208,31.3439,94928.0
2019-07-18 12:10:00,50.73,50.84,50.7,50.8,117647.0,31.3439,31.4118,31.3253,31.3871,117647.0
2019-07-18 12:20:00,50.79,50.88,50.78,50.85,92682.0,31.381,31.4366,31.3748,31.418,92682.0
2019-07-18 12:30:00,50.85,51.04,50.84,51.03,281559.0,31.418,31.5354,31.4118,31.5292,281559.0
2019-07-18 12:40:00,51.03,51.06,50.94,50.98,175092.0,31.5292,31.5478,31.4736,31.4983,175092.0
2019-07-18 12:50:00,50.98,51.01,50.93,50.95,119024.0,31.4983,31.5169,31.4675,31.4798,119024.0
2019-07-18 13:00:00,50.95,51.12,50.93,51.0,163330.0,31.4798,31.5848,31.4675,31.5107,163330.0
2019-07-18 13:10:00,50.99,51.1,50.97,51.08,123404.0,31.5045,31.5725,31.4922,31.5601,123404.0
2019-07-18 13:20:00,51.09,51.09,50.96,51.01,249853.0,31.5663,31.5663,31.486,31.5169,249853.0
2019-07-18 13:30:00,51.01,51.02,50.92,50.99,96118.0,31.5169,31.5231,31.4613,31.5045,96118.0
2019-07-18 13:40:00,51.0,51.06,50.97,51.02,137849.0,31.5107,31.5478,31.4922,31.5231,137849.0
2019-07-18 13:50:00,51.02,51.03,50.9,50.91,187971.0,31.5231,31.5292,31.4489,31.4551,187971.0
2019-07-18 14:00:00,50.9,50.96,50.89,50.94,93900.0,31.4489,31.486,31.4427,31.4736,93900.0
2019-07-18 14:10:00,50.94,51.0,50.93,51.0,122431.0,31.4736,31.5107,31.4675,31.5107,122431.0
2019-07-18 14:20:00,51.0,51.09,50.99,51.0,153233.0,31.5107,31.5663,31.5045,31.5107,153233.0
2019-07-18 14:30:00,51.0,51.07,50.94,50.96,137266.0,31.5107,31.554,31.4736,31.486,137266.0
2019-07-18 14:40:00,50.96,51.07,50.93,51.04,117103.0,31.486,31.554,31.4675,31.5354,117103.0
2019-07-18 14:50:00,51.03,51.09,51.02,51.07,121103.0,31.5292,31.5663,31.5231,31.554,121103.0
2019-07-18 15:00:00,51.07,51.11,51.02,51.05,198312.0,31.554,31.5787,31.5231,31.5416,198312.0
2019-07-18 15:10:00,51.05,51.06,50.87,50.89,529610.0,31.5416,31.5478,31.4304,31.4427,529610.0
2019-07-18 15:20:00,50.89,50.96,50.81,50.96,168576.0,31.4427,31.486,31.3933,31.486,168576.0
2019-07-18 15:30:00,50.95,50.96,50.65,50.71,306588.0,31.4798,31.486,31.2945,31.3315,306588.0
2019-07-18 15:40:00,50.71,50.73,50.56,50.62,298600.0,31.3315,31.3439,31.2388,31.2759,298600.0
2019-07-18 15:50:00,50.61,50.64,50.5,50.53,744593.0,31.2697,31.2883,31.2018,31.2203,744593.0
2019-07-19 09:30:00,50.86,50.9,50.57,50.85,438090.0,31.4242,31.4489,31.245,31.418,438090.0
2019-07-19 09:40:00,50.85,50.87,50.68,50.74,118585.0,31.418,31.4304,31.313,31.3501,118585.0
2019-07-19 09:50:00,50.73,50.74,50.52,50.6,71533.0,31.3439,31.3501,31.2141,31.2636,71533.0
2019-07-19 10:00:00,50.61,50.85,50.51,50.85,73577.0,31.2697,31.418,31.208,31.418,73577.0
2019-07-19 10:10:00,50.85,50.86,50.69,50.72,79833.0,31.418,31.4242,31.3192,31.3377,79833.0
2019-07-19 10:20:00,50.72,50.8,50.62,50.66,83025.0,31.3377,31.3871,31.2759,31.3006,83025.0
2019-07-19 10:30:00,50.66,50.68,50.58,50.6,99120.0,31.3006,31.313,31.2512,31.2636,99120.0
2019-07-19 10:40:00,50.61,50.64,50.57,50.63,64620.0,31.2697,31.2883,31.245,31.2821,64620.0
2019-07-19 10:50:00,50.62,50.71,50.6,50.63,113316.0,31.2759,31.3315,31.2636,31.2821,113316.0
2019-07-19 11:00:00,50.63,50.71,50.62,50.66,98180.0,31.2821,31.3315,31.2759,31.3006,98180.0
2019-07-19 11:10:00,50.66,50.69,50.61,50.63,72673.0,31.3006,31.3192,31.2697,31.2821,72673.0
2019-07-19 11:20:00,50.63,50.69,50.57,50.66,114129.0,31.2821,31.3192,31.245,31.3006,114129.0
2019-07-19 11:30:00,50.66,50.7,50.53,50.55,83528.0,31.3006,31.3253,31.2203,31.2327,83528.0
2019-07-19 11:40:00,50.55,50.6,50.53,50.57,40242.0,31.2327,31.2636,31.2203,31.245,40242.0
2019-07-19 11:50:00,50.56,50.62,50.53,50.6,58090.0,31.2388,31.2759,31.2203,31.2636,58090.0
2019-07-19 12:00:00,50.61,50.64,50.59,50.61,80274.0,31.2697,31.2883,31.2574,31.2697,80274.0
2019-07-19 12:10:00,50.61,50.63,50.58,50.59,66191.0,31.2697,31.2821,31.2512,31.2574,66191.0
2019-07-19 12:20:00,50.58,50.61,50.54,50.6,40626.0,31.2512,31.2697,31.2265,31.2636,40626.0
2019-07-19 12:30:00,50.59,50.62,50.52,50.53,76560.0,31.2574,31.2759,31.2141,31.2203,76560.0
2019-07-19 12:40:00,50.54,50.62,50.5,50.61,33505.0,31.2265,31.2759,31.2018,31.2697,33505.0
2019-07-19 12:50:00,50.62,50.62,50.58,50.6,48467.0,31.2759,31.2759,31.2512,31.2636,48467.0
2019-07-19 13:00:00,50.61,50.66,50.55,50.57,61610.0,31.2697,31.3006,31.2327,31.245,61610.0
2019-07-19 13:10:00,50.57,50.59,50.51,50.54,48962.0,31.245,31.2574,31.208,31.2265,48962.0
2019-07-19 13:20:00,50.54,50.6,50.53,50.58,49103.0,31.2265,31.2636,31.2203,31.2512,49103.0
2019-07-19 13:30:00,50.58,50.58,50.55,50.58,32247.0,31.2512,31.2512,31.2327,31.2512,32247.0
2019-07-19 13:40:00,50.58,50.59,50.54,50.57,34203.0,31.2512,31.2574,31.2265,31.245,34203.0
2019-07-19 13:50:00,50.57,50.63,50.56,50.63,63053.0,31.245,31.2821,31.2388,31.2821,63053.0
2019-07-19 14:00:00,50.63,50.64,50.51,50.51,92157.0,31.2821,31.2883,31.208,31.208,92157.0
2019-07-19 14:10:00,50.5,50.57,50.45,50.5,91772.0,31.2018,31.245,31.1709,31.2018,91772.0
2019-07-19 14:20:00,50.51,50.62,50.5,50.62,69450.0,31.208,31.2759,31.2018,31.2759,69450.0
2019-07-19 14:30:00,50.62,50.64,50.52,50.56,70391.0,31.2759,31.2883,31.2141,31.2388,70391.0
2019-07-19 14:40:00,50.56,50.61,50.53,50.61,59108.0,31.2388,31.2697,31.2203,31.2697,59108.0
2019-07-19 14:50:00,50.6,50.61,50.52,50.55,71369.0,31.2636,31.2697,31.2141,31.2327,71369.0
2019-07-19 15:00:00,50.55,50.58,50.46,50.48,76918.0,31.2327,31.2512,31.1771,31.1894,76918.0
2019-07-19 15:10:00,50.49,50.51,50.43,50.44,78908.0,31.1956,31.208,31.1585,31.1647,78908.0
2019-07-19 15:20:00,50.44,50.49,50.42,50.48,65605.0,31.1647,31.1956,31.1523,31.1894,65605.0
2019-07-19 15:30:00,50.48,50.58,50.45,50.58,118172.0,31.1894,31.2512,31.1709,31.2512,118172.0
2019-07-19 15:40:00,50.58,50.58,50.48,50.51,145345.0,31.2512,31.2512,31.1894,31.208,145345.0
2019-07-19 15:50:00,50.51,50.59,50.5,50.52,470422.0,31.208,31.2574,31.2018,31.2141,470422.0
2019-07-22 09:30:00,50.52,50.52,50.12,50.31,166155.0,31.2141,31.2141,30.967,31.0844,166155.0
2019-07-22 09:40:00,50.31,50.33,50.15,50.29,41034.0,31.0844,31.0967,30.9855,31.072,41034.0
2019-07-22 09:50:00,50.29,50.3,50.13,50.14,99221.0,31.072,31.0782,30.9732,30.9793,99221.0
2019-07-22 10:00:00,50.15,50.23,50.03,50.07,97551.0,30.9855,31.035,30.9114,30.9361,97551.0
2019-07-22 10:10:00,50.06,50.1,49.98,49.98,154671.0,30.9299,30.9546,30.8805,30.8805,154671.0
2019-07-22 10:20:00,49.98,49.99,49.66,49.67,125775.0,30.8805,30.8867,30.6828,30.689,125775.0
2019-07-22 10:30:00,49.67,49.67,49.55,49.61,123178.0,30.689,30.689,30.6148,30.6519,123178.0
2019-07-22 10:40:00,49.6,49.64,49.54,49.59,73707.0,30.6457,30.6704,30.6086,30.6395,73707.0
2019-07-22 10:50:00,49.58,49.74,49.57,49.72,67494.0,30.6333,30.7322,30.6272,30.7198,67494.0
2019-07-22 11:00:00,49.71,49.72,49.65,49.7,64027.0,30.7137,30.7198,30.6766,30.7075,64027.0
2019-07-22 11:10:00,49.7,49.81,49.69,49.77,58203.0,30.7075,30.7755,30.7013,30.7507,58203.0
2019-07-22 11:20:00,49.76,49.79,49.72,49.72,71579.0,30.7446,30.7631,30.7198,30.7198,71579.0
2019-07-22 11:30:00,49.73,49.79,49.71,49.77,89166.0,30.726,30.7631,30.7137,30.7507,89166.0
2019-07-22 11:40:00,49.77,49.78,49.72,49.78,74054.0,30.7507,30.7569,30.7198,30.7569,74054.0
2019-07-22 11:50:00,49.78,49.81,49.75,49.77,91402.0,30.7569,30.7755,30.7384,30.7507,91402.0
2019-07-22 12:00:00,49.78,49.79,49.64,49.71,58859.0,30.7569,30.7631,30.6704,30.7137,58859.0
2019-07-22 12:10:00,49.72,49.8,49.71,49.76,77393.0,30.7198,30.7693,30.7137,30.7446,77393.0
2019-07-22 12:20:00,49.76,49.78,49.73,49.76,36318.0,30.7446,30.7569,30.726,30.7446,36318.0
2019-07-22 12:30:00,49.76,49.78,49.72,49.73,83728.0,30.7446,30.7569,30.7198,30.726,83728.0
2019-07-22 12:40:00,49.72,49.8,49.69,49.76,53272.0,30.7198,30.7693,30.7013,30.7446,53272.0
2019-07-22 12:50:00,49.77,49.77,49.72,49.75,61044.0,30.7507,30.7507,30.7198,30.7384,61044.0
2019-07-22 13:00:00,49.76,49.79,49.74,49.76,69877.0,30.7446,30.7631,30.7322,30.7446,69877.0
2019-07-22 13:10:00,49.76,49.78,49.73,49.74,40868.0,30.7446,30.7569,30.726,30.7322,40868.0
2019-07-22 13:20:00,49.74,49.74,49.66,49.68,46390.0,30.7322,30.7322,30.6828,30.6951,46390.0
2019-07-22 13:30:00,49.68,49.69,49.62,49.68,65333.0,30.6951,30.7013,30.6581,30.6951,65333.0
2019-07-22 13:40:00,49.68,49.7,49.65,49.66,51114.0,30.6951,30.7075,30.6766,30.6828,51114.0
2019-07-22 13:50:00,49.66,49.68,49.63,49.64,50370.0,30.6828,30.6951,30.6642,30.6704,50370.0
2019-07-22 14:00:00,49.65,49.66,49.62,49.64,49871.0,30.6766,30.6828,30.6581,30.6704,49871.0
2019-07-22 14:10:00,49.64,49.69,49.63,49.66,39689.0,30.6704,30.7013,30.6642,30.6828,39689.0
2019-07-22 14:20:00,49.66,49.69,49.64,49.66,63663.0,30.6828,30.7013,30.6704,30.6828,63663.0
2019-07-22 14:30:00,49.66,49.74,49.65,49.71,87431.0,30.6828,30.7322,30.6766,30.7137,87431.0
2019-07-22 14:40:00,49.71,49.72,49.64,49.64,69175.0,30.7137,30.7198,30.6704,30.6704,69175.0
2019-07-22 14:50:00,49.65,49.66,49.62,49.65,66983.0,30.6766,30.6828,30.6581,30.6766,66983.0
2019-07-22 15:00:00,49.66,49.73,49.64,49.69,111593.0,30.6828,30.726,30.6704,30.7013,111593.0
2019-07-22 15:10:00,49.68,49.7,49.65,49.69,95176.0,30.6951,30.7075,30.6766,30.7013,95176.0
2019-07-22 15:20:00,49.69,49.7,49.62,49.68,76195.0,30.7013,30.7075,30.6581,30.6951,76195.0
2019-07-22 15:30:00,49.67,49.73,49.65,49.69,131233.0,30.689,30.726,30.6766,30.7013,131233.0
2019-07-22 15:40:00,49.69,49.69,49.64,49.65,134624.0,30.7013,30.7013,30.6704,30.6766,134624.0
2019-07-22 15:50:00,49.65,49.7,49.54,49.66,733794.0,30.6766,30.7075,30.6086,30.6828,733794.0
2019-07-23 09:30:00,49.86,50.04,49.71,49.91,312054.0,30.8063,30.9176,30.7137,30.8372,312054.0
2019-07-23 09:40:00,49.94,50.3,49.94,50.21,197124.0,30.8558,31.0782,30.8558,31.0226,197124.0
2019-07-23 09:50:00,50.2,50.24,50.12,50.18,101992.0,31.0164,31.0411,30.967,31.0041,101992.0
2019-07-23 10:00:00,50.18,50.18,50.05,50.15,90093.0,31.0041,31.0041,30.9237,30.9855,90093.0
2019-07-23 10:10:00,50.16,50.22,50.13,50.18,73200.0,30.9917,31.0288,30.9732,31.0041,73200.0
2019-07-23 10:20:00,50.18,50.22,50.07,50.17,98515.0,31.0041,31.0288,30.9361,30.9979,98515.0
2019-07-23 10:30:00,50.18,50.23,50.14,50.21,64011.0,31.0041,31.035,30.9793,31.0226,64011.0
2019-07-23 10:40:00,50.21,50.28,50.18,50.26,67324.0,31.0226,31.0658,31.0041,31.0535,67324.0
2019-07-23 10:50:00,50.25,50.29,50.2,50.26,161172.0,31.0473,31.072,31.0164,31.0535,161172.0
2019-07-23 11:00:00,50.26,50.28,50.2,50.27,66499.0,31.0535,31.0658,31.0164,31.0597,66499.0
2019-07-23 11:10:00,50.27,50.28,50.19,50.2,60237.0,31.0597,31.0658,31.0102,31.0164,60237.0
2019-07-23 11:20:00,50.19,50.21,50.11,50.18,61613.0,31.0102,31.0226,30.9608,31.0041,61613.0
2019-07-23 11:30:00,50.18,50.21,50.14,50.21,54435.0,31.0041,31.0226,30.9793,31.0226,54435.0
2019-07-23 11:40:00,50.2,50.24,50.14,50.24,75865.0,31.0164,31.0411,30.9793,31.0411,75865.0
2019-07-23 11:50:00,50.23,50.26,50.17,50.19,69654.0,31.035,31.0535,30.9979,31.0102,69654.0
2019-07-23 12:00:00,50.19,50.25,50.19,50.21,80010.0,31.0102,31.0473,31.0102,31.0226,80010.0
2019-07-23 12:10:00,50.22,50.24,50.16,50.21,61770.0,31.0288,31.0411,30.9917,31.0226,61770.0
2019-07-23 12:20:00,50.2,50.25,50.2,50.22,45751.0,31.0164,31.0473,31.0164,31.0288,45751.0
2019-07-23 12:30:00,50.21,50.22,50.17,50.18,33172.0,31.0226,31.0288,30.9979,31.0041,33172.0
2019-07-23 12:40:00,50.19,50.21,50.17,50.2,35901.0,31.0102,31.0226,30.9979,31.0164,35901.0
2019-07-23 12:50:00,50.21,50.25,50.17,50.18,53245.0,31.0226,31.0473,30.9979,31.0041,53245.0
2019-07-23 13:00:00,50.19,50.19,50.13,50.14,27248.0,31.0102,31.0102,30.9732,30.9793,27248.0
2019-07-23 13:10:00,50.14,50.14,50.08,50.1,36812.0,30.9793,30.9793,30.9423,30.9546,36812.0
2019-07-23 13:20:00,50.1,50.17,50.1,50.14,70558.0,30.9546,30.9979,30.9546,30.9793,70558.0
2019-07-23 13:30:00,50.15,50.16,50.07,50.11,79121.0,30.9855,30.9917,30.9361,30.9608,79121.0
2019-07-23 13:40:00,50.12,50.19,50.08,50.11,108942.0,30.967,31.0102,30.9423,30.9608,108942.0
2019-07-23 13:50:00,50.11,50.18,50.08,50.12,111379.0,30.9608,31.0041,30.9423,30.967,111379.0
2019-07-23 14:00:00,50.13,50.2,50.11,50.13,71369.0,30.9732,31.0164,30.9608,30.9732,71369.0
2019-07-23 14:10:00,50.12,50.19,50.12,50.17,56276.0,30.967,31.0102,30.967,30.9979,56276.0
2019-07-23 14:20:00,50.18,50.21,50.15,50.15,57718.0,31.0041,31.0226,30.9855,30.9855,57718.0
2019-07-23 14:30:00,50.16,50.19,50.13,50.18,61574.0,30.9917,31.0102,30.9732,31.0041,61574.0
2019-07-23 14:40:00,50.18,50.2,50.11,50.15,64365.0,31.0041,31.0164,30.9608,30.9855,64365.0
2019-07-23 14:50:00,50.15,50.17,50.11,50.14,76769.0,30.9855,30.9979,30.9608,30.9793,76769.0
2019-07-23 15:00:00,50.15,50.15,50.1,50.13,74782.0,30.9855,30.9855,30.9546,30.9732,74782.0
2019-07-23 15:10:00,50.12,50.14,50.05,50.09,78566.0,30.967,30.9793,30.9237,30.9485,78566.0
2019-07-23 15:20:00,50.09,50.11,50.04,50.05,115640.0,30.9485,30.9608,30.9176,30.9237,115640.0
2019-07-23 15:30:00,50.06,50.06,49.99,50.03,140148.0,30.9299,30.9299,30.8867,30.9114,140148.0
2019-07-23 15:40:00,50.03,50.07,50.01,50.02,156202.0,30.9114,30.9361,30.899,30.9052,156202.0
2019-07-23 15:50:00,50.02,50.03,49.87,50.02,837193.0,30.9052,30.9114,30.8125,30.9052,837193.0
2019-07-24 09:30:00,49.98,50.06,49.83,49.92,196219.0,30.8805,30.9299,30.7878,30.8434,196219.0
2019-07-24 09:40:00,49.91,49.93,49.64,49.71,125611.0,30.8372,30.8496,30.6704,30.7137,125611.0
2019-07-24 09:50:00,49.7,49.78,49.63,49.72,85847.0,30.7075,30.7569,30.6642,30.7198,85847.0
2019-07-24 10:00:00,49.75,49.79,49.71,49.75,58196.0,30.7384,30.7631,30.7137,30.7384,58196.0
2019-07-24 10:10:00,49.74,49.84,49.74,49.8,52373.0,30.7322,30.794,30.7322,30.7693,52373.0
2019-07-24 10:20:00,49.8,49.81,49.74,49.81,34579.0,30.7693,30.7755,30.7322,30.7755,34579.0
2019-07-24 10:30:00,49.82,49.89,49.79,49.86,84210.0,30.7816,30.8249,30.7631,30.8063,84210.0
2019-07-24 10:40:00,49.88,49.92,49.83,49.91,46789.0,30.8187,30.8434,30.7878,30.8372,46789.0
2019-07-24 10:50:00,49.9,50.05,49.88,50.04,71885.0,30.8311,30.9237,30.8187,30.9176,71885.0
2019-07-24 11:00:00,50.04,50.1,50.0,50.03,58337.0,30.9176,30.9546,30.8928,30.9114,58337.0
2019-07-24 11:10:00,50.04,50.05,49.95,50.0,55611.0,30.9176,30.9237,30.862,30.8928,55611.0
2019-07-24 11:20:00,50.0,50.0,49.75,49.75,46572.0,30.8928,30.8928,30.7384,30.7384,46572.0
2019-07-24 11:30:00,49.75,49.84,49.73,49.8,104892.0,30.7384,30.794,30.726,30.7693,104892.0
2019-07-24 11:40:00,49.81,49.82,49.75,49.8,57346.0,30.7755,30.7816,30.7384,30.7693,57346.0
2019-07-24 11:50:00,49.79,49.8,49.71,49.73,49210.0,30.7631,30.7693,30.7137,30.726,49210.0
2019-07-24 12:00:00,49.74,49.78,49.7,49.77,45121.0,30.7322,30.7569,30.7075,30.7507,45121.0
2019-07-24 12:10:00,49.76,49.79,49.63,49.63,73277.0,30.7446,30.7631,30.6642,30.6642,73277.0
2019-07-24 12:20:00,49.63,49.71,49.62,49.69,52466.0,30.6642,30.7137,30.6581,30.7013,52466.0
2019-07-24 12:30:00,49.7,49.74,49.67,49.71,44050.0,30.7075,30.7322,30.689,30.7137,44050.0
2019-07-24 12:40:00,49.72,49.72,49.63,49.65,56751.0,30.7198,30.7198,30.6642,30.6766,56751.0
2019-07-24 12:50:00,49.65,49.71,49.64,49.69,38507.0,30.6766,30.7137,30.6704,30.7013,38507.0
2019-07-24 13:00:00,49.69,49.71,49.64,49.71,65027.0,30.7013,30.7137,30.6704,30.7137,65027.0
2019-07-24 13:10:00,49.7,49.72,49.66,49.66,48276.0,30.7075,30.7198,30.6828,30.6828,48276.0
2019-07-24 13:20:00,49.67,49.73,49.65,49.7,39731.0,30.689,30.726,30.6766,30.7075,39731.0
2019-07-24 13:30:00,49.69,49.74,49.66,49.73,40300.0,30.7013,30.7322,30.6828,30.726,40300.0
2019-07-24 13:40:00,49.73,49.76,49.71,49.72,39399.0,30.726,30.7446,30.7137,30.7198,39399.0
2019-07-24 13:50:00,49.71,49.72,49.68,49.69,33812.0,30.7137,30.7198,30.6951,30.7013,33812.0
2019-07-24 14:00:00,49.69,49.74,49.67,49.71,46274.0,30.7013,30.7322,30.689,30.7137,46274.0
2019-07-24 14:10:00,49.72,49.8,49.71,49.8,30030.0,30.7198,30.7693,30.7137,30.7693,30030.0
2019-07-24 14:20:00,49.8,49.8,49.75,49.76,35687.0,30.7693,30.7693,30.7384,30.7446,35687.0
2019-07-24 14:30:00,49.76,49.85,49.76,49.83,82727.0,30.7446,30.8002,30.7446,30.7878,82727.0
2019-07-24 14:40:00,49.83,49.85,49.72,49.73,28651.0,30.7878,30.8002,30.7198,30.726,28651.0
2019-07-24 14:50:00,49.73,49.75,49.71,49.71,51082.0,30.726,30.7384,30.7137,30.7137,51082.0
2019-07-24 15:00:00,49.72,49.73,49.64,49.68,60357.0,30.7198,30.726,30.6704,30.6951,60357.0
2019-07-24 15:10:00,49.68,49.69,49.64,49.64,58057.0,30.6951,30.7013,30.6704,30.6704,58057.0
2019-07-24 15:20:00,49.64,49.67,49.63,49.65,69248.0,30.6704,30.689,30.6642,30.6766,69248.0
2019-07-24 15:30:00,49.66,49.72,49.64,49.72,103141.0,30.6828,30.7198,30.6704,30.7198,103141.0
2019-07-24 15:40:00,49.72,49.81,49.7,49.73,90713.0,30.7198,30.7755,30.7075,30.726,90713.0
2019-07-24 15:50:00,49.72,49.8,49.64,49.77,377382.0,30.7198,30.7693,30.6704,30.7507,377382.0
2019-07-25 09:30:00,49.77,49.92,49.7,49.9,124627.0,30.7507,30.8434,30.7075,30.8311,124627.0
2019-07-25 09:40:00,49.91,49.96,49.73,49.96,130920.0,30.8372,30.8681,30.726,30.8681,130920.0
2019-07-25 09:50:00,49.95,50.02,49.88,49.92,95519.0,30.862,30.9052,30.8187,30.8434,95519.0
2019-07-25 10:00:00,49.91,50.11,49.89,50.05,77496.0,30.8372,30.9608,30.8249,30.9237,77496.0
2019-07-25 10:10:00,50.05,50.22,50.05,50.15,70703.0,30.9237,31.0288,30.9237,30.9855,70703.0
2019-07-25 10:20:00,50.15,50.25,50.09,50.24,54306.0,30.9855,31.0473,30.9485,31.0411,54306.0
2019-07-25 10:30:00,50.24,50.24,50.15,50.18,51868.0,31.0411,31.0411,30.9855,31.0041,51868.0
2019-07-25 10:40:00,50.19,50.28,50.16,50.28,91217.0,31.0102,31.0658,30.9917,31.0658,91217.0
2019-07-25 10:50:00,50.28,50.4,50.27,50.39,71835.0,31.0658,31.14,31.0597,31.1338,71835.0
2019-07-25 11:00:00,50.39,50.45,50.34,50.38,65228.0,31.1338,31.1709,31.1029,31.1276,65228.0
2019-07-25 11:10:00,50.38,50.45,50.36,50.38,49322.0,31.1276,31.1709,31.1153,31.1276,49322.0
2019-07-25 11:20:00,50.37,50.38,50.26,50.27,68307.0,31.1215,31.1276,31.0535,31.0597,68307.0
2019-07-25 11:30:00,50.26,50.28,50.07,50.1,78391.0,31.0535,31.0658,30.9361,30.9546,78391.0
2019-07-25 11:40:00,50.1,50.12,49.99,50.03,79329.0,30.9546,30.967,30.8867,30.9114,79329.0
2019-07-25 11:50:00,50.02,50.03,49.94,49.97,64821.0,30.9052,30.9114,30.8558,30.8743,64821.0
2019-07-25 12:00:00,49.97,50.0,49.91,50.0,54719.0,30.8743,30.8928,30.8372,30.8928,54719.0
2019-07-25 12:10:00,50.0,50.01,49.9,49.95,38505.0,30.8928,30.899,30.8311,30.862,38505.0
2019-07-25 12:20:00,49.94,49.95,49.84,49.87,51833.0,30.8558,30.862,30.794,30.8125,51833.0
2019-07-25 12:30:00,49.86,49.9,49.8,49.81,70469.0,30.8063,30.8311,30.7693,30.7755,70469.0
2019-07-25 12:40:00,49.8,49.86,49.76,49.84,52609.0,30.7693,30.8063,30.7446,30.794,52609.0
2019-07-25 12:50:00,49.84,49.88,49.76,49.84,63960.0,30.794,30.8187,30.7446,30.794,63960.0
2019-07-25 13:00:00,49.85,49.85,49.73,49.76,54874.0,30.8002,30.8002,30.726,30.7446,54874.0
2019-07-25 13:10:00,49.76,49.78,49.71,49.77,56371.0,30.7446,30.7569,30.7137,30.7507,56371.0
2019-07-25 13:20:00,49.76,49.81,49.75,49.8,48843.0,30.7446,30.7755,30.7384,30.7693,48843.0
2019-07-25 13:30:00,49.81,49.85,49.8,49.83,54677.0,30.7755,30.8002,30.7693,30.7878,54677.0
2019-07-25 13:40:00,49.83,49.88,49.83,49.86,65635.0,30.7878,30.8187,30.7878,30.8063,65635.0
2019-07-25 13:50:00,49.85,49.86,49.76,49.8,67521.0,30.8002,30.8063,30.7446,30.7693,67521.0
2019-07-25 14:00:00,49.8,49.86,49.77,49.83,70637.0,30.7693,30.8063,30.7507,30.7878,70637.0
2019-07-25 14:10:00,49.84,49.9,49.81,49.83,83668.0,30.794,30.8311,30.7755,30.7878,83668.0
2019-07-25 14:20:00,49.83,49.85,49.79,49.8,63203.0,30.7878,30.8002,30.7631,30.7693,63203.0
2019-07-25 14:30:00,49.79,49.82,49.78,49.78,50841.0,30.7631,30.7816,30.7569,30.7569,50841.0
2019-07-25 14:40:00,49.78,49.78,49.59,49.59,139698.0,30.7569,30.7569,30.6395,30.6395,139698.0
2019-07-25 14:50:00,49.61,49.65,49.57,49.57,81464.0,30.6519,30.6766,30.6272,30.6272,81464.0
2019-07-25 15:00:00,49.58,49.62,49.46,49.56,128472.0,30.6333,30.6581,30.5592,30.621,128472.0
2019-07-25 15:10:00,49.55,49.6,49.55,49.56,39556.0,30.6148,30.6457,30.6148,30.621,39556.0
2019-07-25 15:20:00,49.57,49.6,49.53,49.59,56844.0,30.6272,30.6457,30.6025,30.6395,56844.0
2019-07-25 15:30:00,49.59,49.64,49.58,49.59,70054.0,30.6395,30.6704,30.6333,30.6395,70054.0
2019-07-25 15:40:00,49.59,49.66,49.55,49.58,91800.0,30.6395,30.6828,30.6148,30.6333,91800.0
2019-07-25 15:50:00,49.58,49.65,49.51,49.6,375947.0,30.6333,30.6766,30.5901,30.6457,375947.0
2019-07-26 09:30:00,49.52,49.6,49.04,49.28,447443.0,30.5963,30.6457,30.2997,30.448,447443.0
2019-07-26 09:40:00,49.26,49.67,49.26,49.61,163949.0,30.4356,30.689,30.4356,30.6519,163949.0
2019-07-26 09:50:00,49.62,49.83,49.61,49.8,136735.0,30.6581,30.7878,30.6519,30.7693,136735.0
2019-07-26 10:00:00,49.8,49.95,49.74,49.81,104084.0,30.7693,30.862,30.7322,30.7755,104084.0
2019-07-26 10:10:00,49.82,49.96,49.81,49.94,104605.0,30.7816,30.8681,30.7755,30.8558,104605.0
2019-07-26 10:20:00,49.93,49.98,49.88,49.93,108835.0,30.8496,30.8805,30.8187,30.8496,108835.0
2019-07-26 10:30:00,49.93,50.03,49.9,49.93,92991.0,30.8496,30.9114,30.8311,30.8496,92991.0
2019-07-26 10:40:00,49.93,49.93,49.76,49.82,84921.0,30.8496,30.8496,30.7446,30.7816,84921.0
2019-07-26 10:50:00,49.83,49.89,49.77,49.77,59365.0,30.7878,30.8249,30.7507,30.7507,59365.0
2019-07-26 11:00:00,49.76,49.79,49.67,49.71,87390.0,30.7446,30.7631,30.689,30.7137,87390.0
2019-07-26 11:10:00,49.71,49.78,49.62,49.64,64861.0,30.7137,30.7569,30.6581,30.6704,64861.0
2019-07-26 11:20:00,49.63,49.77,49.62,49.76,75408.0,30.6642,30.7507,30.6581,30.7446,75408.0
2019-07-26 11:30:00,49.76,49.8,49.7,49.73,48999.0,30.7446,30.7693,30.7075,30.726,48999.0
2019-07-26 11:40:00,49.71,49.77,49.66,49.77,52194.0,30.7137,30.7507,30.6828,30.7507,52194.0
2019-07-26 11:50:00,49.77,49.81,49.72,49.81,47940.0,30.7507,30.7755,30.7198,30.7755,47940.0
2019-07-26 12:00:00,49.81,49.91,49.79,49.87,48292.0,30.7755,30.8372,30.7631,30.8125,48292.0
2019-07-26 12:10:00,49.87,49.91,49.85,49.87,50034.0,30.8125,30.8372,30.8002,30.8125,50034.0
2019-07-26 12:20:00,49.87,49.87,49.77,49.77,52733.0,30.8125,30.8125,30.7507,30.7507,52733.0
2019-07-26 12:30:00,49.78,49.9,49.78,49.87,53021.0,30.7569,30.8311,30.7569,30.8125,53021.0
2019-07-26 12:40:00,49.86,49.87,49.81,49.84,41245.0,30.8063,30.8125,30.7755,30.794,41245.0
2019-07-26 12:50:00,49.84,49.89,49.82,49.88,68118.0,30.794,30.8249,30.7816,30.8187,68118.0
2019-07-26 13:00:00,49.88,49.93,49.84,49.88,61614.0,30.8187,30.8496,30.794,30.8187,61614.0
2019-07-26 13:10:00,49.88,49.91,49.83,49.9,44099.0,30.8187,30.8372,30.7878,30.8311,44099.0
2019-07-26 13:20:00,49.89,49.94,49.86,49.93,47154.0,30.8249,30.8558,30.8063,30.8496,47154.0
2019-07-26 13:30:00,49.93,49.94,49.88,49.93,46535.0,30.8496,30.8558,30.8187,30.8496,46535.0
2019-07-26 13:40:00,49.93,49.93,49.86,49.88,62865.0,30.8496,30.8496,30.8063,30.8187,62865.0
2019-07-26 13:50:00,49.88,49.88,49.75,49.76,78639.0,30.8187,30.8187,30.7384,30.7446,78639.0
2019-07-26 14:00:00,49.75,49.75,49.67,49.75,95530.0,30.7384,30.7384,30.689,30.7384,95530.0
2019-07-26 14:10:00,49.75,49.75,49.7,49.74,54436.0,30.7384,30.7384,30.7075,30.7322,54436.0
2019-07-26 14:20:00,49.73,49.93,49.73,49.93,60685.0,30.726,30.8496,30.726,30.8496,60685.0
2019-07-26 14:30:00,49.93,50.04,49.92,49.98,137788.0,30.8496,30.9176,30.8434,30.8805,137788.0
2019-07-26 14:40:00,49.98,50.02,49.91,50.0,128386.0,30.8805,30.9052,30.8372,30.8928,128386.0
2019-07-26 14:50:00,50.0,50.0,49.95,49.99,61990.0,30.8928,30.8928,30.862,30.8867,61990.0
2019-07-26 15:00:00,49.99,50.12,49.98,50.02,100700.0,30.8867,30.967,30.8805,30.9052,100700.0
2019-07-26 15:10:00,50.02,50.03,49.91,49.94,149559.0,30.9052,30.9114,30.8372,30.8558,149559.0
2019-07-26 15:20:00,49.94,49.99,49.92,49.93,78538.0,30.8558,30.8867,30.8434,30.8496,78538.0
2019-07-26 15:30:00,49.94,50.0,49.91,49.93,155536.0,30.8558,30.8928,30.8372,30.8496,155536.0
2019-07-26 15:40:00,49.93,49.95,49.87,49.94,129382.0,30.8496,30.862,30.8125,30.8558,129382.0
2019-07-26 15:50:00,49.94,49.95,49.85,49.87,619264.0,30.8558,30.862,30.8002,30.8125,619264.0
2019-07-29 09:30:00,49.95,50.48,49.92,50.45,322577.0,30.862,31.1894,30.8434,31.1709,322577.0
2019-07-29 09:40:00,50.44,50.54,50.35,50.5,243075.0,31.1647,31.2265,31.1091,31.2018,243075.0
2019-07-29 09:50:00,50.51,50.58,50.39,50.41,107170.0,31.208,31.2512,31.1338,31.1462,107170.0
2019-07-29 10:00:00,50.4,50.43,50.19,50.27,118063.0,31.14,31.1585,31.0102,31.0597,118063.0
2019-07-29 10:10:00,50.27,50.3,50.07,50.1,124831.0,31.0597,31.0782,30.9361,30.9546,124831.0
2019-07-29 10:20:00,50.09,50.2,50.05,50.17,79924.0,30.9485,31.0164,30.9237,30.9979,79924.0
2019-07-29 10:30:00,50.18,50.27,50.18,50.23,72466.0,31.0041,31.0597,31.0041,31.035,72466.0
2019-07-29 10:40:00,50.23,50.29,50.07,50.28,133152.0,31.035,31.072,30.9361,31.0658,133152.0
2019-07-29 10:50:00,50.28,50.34,50.25,50.32,76401.0,31.0658,31.1029,31.0473,31.0906,76401.0
2019-07-29 11:00:00,50.32,50.35,50.18,50.3,84605.0,31.0906,31.1091,31.0041,31.0782,84605.0
2019-07-29 11:10:00,50.32,50.49,50.31,50.43,120490.0,31.0906,31.1956,31.0844,31.1585,120490.0
2019-07-29 11:20:00,50.44,50.49,50.41,50.45,105102.0,31.1647,31.1956,31.1462,31.1709,105102.0
2019-07-29 11:30:00,50.45,50.47,50.39,50.44,98742.0,31.1709,31.1832,31.1338,31.1647,98742.0
2019-07-29 11:40:00,50.44,50.45,50.25,50.3,72276.0,31.1647,31.1709,31.0473,31.0782,72276.0
2019-07-29 11:50:00,50.3,50.34,50.23,50.28,118736.0,31.0782,31.1029,31.035,31.0658,118736.0
2019-07-29 12:00:00,50.27,50.43,50.24,50.35,112465.0,31.0597,31.1585,31.0411,31.1091,112465.0
2019-07-29 12:10:00,50.34,50.35,50.23,50.23,78592.0,31.1029,31.1091,31.035,31.035,78592.0
2019-07-29 12:20:00,50.23,50.24,50.12,50.19,79369.0,31.035,31.0411,30.967,31.0102,79369.0
2019-07-29 12:30:00,50.19,50.26,50.17,50.2,60842.0,31.0102,31.0535,30.9979,31.0164,60842.0
2019-07-29 12:40:00,50.2,50.3,50.17,50.26,62676.0,31.0164,31.0782,30.9979,31.0535,62676.0
2019-07-29 12:50:00,50.28,50.31,50.25,50.27,56365.0,31.0658,31.0844,31.0473,31.0597,56365.0
2019-07-29 13:00:00,50.28,50.34,50.25,50.28,72568.0,31.0658,31.1029,31.0473,31.0658,72568.0
2019-07-29 13:10:00,50.27,50.31,50.24,50.3,60119.0,31.0597,31.0844,31.0411,31.0782,60119.0
2019-07-29 13:20:00,50.3,50.33,50.18,50.23,66720.0,31.0782,31.0967,31.0041,31.035,66720.0
2019-07-29 13:30:00,50.23,50.27,50.23,50.26,62675.0,31.035,31.0597,31.035,31.0535,62675.0
2019-07-29 13:40:00,50.26,50.33,50.26,50.29,65282.0,31.0535,31.0967,31.0535,31.072,65282.0
2019-07-29 13:50:00,50.3,50.32,50.09,50.09,115033.0,31.0782,31.0906,30.9485,30.9485,115033.0
2019-07-29 14:00:00,50.09,50.16,50.03,50.15,110948.0,30.9485,30.9917,30.9114,30.9855,110948.0
2019-07-29 14:10:00,50.16,50.31,50.15,50.18,151885.0,30.9917,31.0844,30.9855,31.0041,151885.0
2019-07-29 14:20:00,50.17,50.26,50.16,50.23,75234.0,30.9979,31.0535,30.9917,31.035,75234.0
2019-07-29 14:30:00,50.23,50.29,50.19,50.21,78040.0,31.035,31.072,31.0102,31.0226,78040.0
2019-07-29 14:40:00,50.21,50.22,50.15,50.18,69637.0,31.0226,31.0288,30.9855,31.0041,69637.0
2019-07-29 14:50:00,50.18,50.23,50.18,50.21,53030.0,31.0041,31.035,31.0041,31.0226,53030.0
2019-07-29 15:00:00,50.22,50.23,50.17,50.22,67314.0,31.0288,31.035,30.9979,31.0288,67314.0
2019-07-29 15:10:00,50.21,50.26,50.2,50.26,85623.0,31.0226,31.0535,31.0164,31.0535,85623.0
2019-07-29 15:20:00,50.26,50.31,50.26,50.28,94066.0,31.0535,31.0844,31.0535,31.0658,94066.0
2019-07-29 15:30:00,50.28,50.34,50.26,50.33,120536.0,31.0658,31.1029,31.0535,31.0967,120536.0
2019-07-29 15:40:00,50.34,50.4,50.31,50.39,171490.0,31.1029,31.14,31.0844,31.1338,171490.0
2019-07-29 15:50:00,50.39,50.46,50.3,50.31,744506.0,31.1338,31.1771,31.0782,31.0844,744506.0
2019-07-30 09:30:00,49.6,49.67,47.67,47.77,1715075.0,30.6457,30.689,29.4532,29.515,1715075.0
2019-07-30 09:40:00,47.76,48.24,47.35,48.15,1063720.0,29.5088,29.8054,29.2555,29.7498,1063720.0
2019-07-30 09:50:00,48.14,48.17,47.8,48.07,494658.0,29.7436,29.7622,29.5336,29.7004,494658.0
2019-07-30 10:00:00,48.06,48.54,47.95,48.31,476367.0,29.6942,29.9908,29.6262,29.8487,476367.0
2019-07-30 10:10:00,48.31,48.66,48.23,48.24,319028.0,29.8487,30.0649,29.7992,29.8054,319028.0
2019-07-30 10:20:00,48.24,48.54,48.1,48.53,252508.0,29.8054,29.9908,29.7189,29.9846,252508.0
2019-07-30 10:30:00,48.53,48.77,48.42,48.63,261993.0,29.9846,30.1329,29.9166,30.0464,261993.0
2019-07-30 10:40:00,48.63,48.63,48.29,48.47,202488.0,30.0464,30.0464,29.8363,29.9475,202488.0
2019-07-30 10:50:00,48.45,48.57,48.19,48.3,196667.0,29.9352,30.0093,29.7745,29.8425,196667.0
2019-07-30 11:00:00,48.3,48.45,48.19,48.31,190196.0,29.8425,29.9352,29.7745,29.8487,190196.0
2019-07-30 11:10:00,48.3,48.41,48.28,48.35,156746.0,29.8425,29.9105,29.8301,29.8734,156746.0
2019-07-30 11:20:00,48.36,48.36,48.1,48.13,169767.0,29.8796,29.8796,29.7189,29.7375,169767.0
2019-07-30 11:30:00,48.13,48.22,48.03,48.11,192031.0,29.7375,29.7931,29.6757,29.7251,192031.0
2019-07-30 11:40:00,48.1,48.13,48.0,48.02,216096.0,29.7189,29.7375,29.6571,29.6695,216096.0
2019-07-30 11:50:00,48.03,48.08,47.95,48.0,208012.0,29.6757,29.7066,29.6262,29.6571,208012.0
2019-07-30 12:00:00,48.0,48.28,47.97,48.24,207417.0,29.6571,29.8301,29.6386,29.8054,207417.0
2019-07-30 12:10:00,48.24,48.61,48.24,48.59,339065.0,29.8054,30.034,29.8054,30.0217,339065.0
2019-07-30 12:20:00,48.59,48.79,48.46,48.5,386406.0,30.0217,30.1452,29.9413,29.9661,386406.0
2019-07-30 12:30:00,48.49,48.6,48.44,48.59,142231.0,29.9599,30.0278,29.929,30.0217,142231.0
2019-07-30 12:40:00,48.59,48.7,48.41,48.45,110252.0,30.0217,30.0896,29.9105,29.9352,110252.0
2019-07-30 12:50:00,48.45,48.47,48.29,48.3,126335.0,29.9352,29.9475,29.8363,29.8425,126335.0
2019-07-30 13:00:00,48.3,48.35,48.16,48.24,141784.0,29.8425,29.8734,29.756,29.8054,141784.0
2019-07-30 13:10:00,48.23,48.27,48.13,48.21,110626.0,29.7992,29.824,29.7375,29.7869,110626.0
2019-07-30 13:20:00,48.21,48.29,48.2,48.21,125341.0,29.7869,29.8363,29.7807,29.7869,125341.0
2019-07-30 13:30:00,48.2,48.29,48.19,48.26,118392.0,29.7807,29.8363,29.7745,29.8178,118392.0
2019-07-30 13:40:00,48.27,48.29,48.06,48.1,156250.0,29.824,29.8363,29.6942,29.7189,156250.0
2019-07-30 13:50:00,48.11,48.2,48.09,48.12,100409.0,29.7251,29.7807,29.7127,29.7313,100409.0
2019-07-30 14:00:00,48.12,48.25,48.11,48.23,107583.0,29.7313,29.8116,29.7251,29.7992,107583.0
2019-07-30 14:10:00,48.23,48.32,48.15,48.15,139219.0,29.7992,29.8548,29.7498,29.7498,139219.0
2019-07-30 14:20:00,48.16,48.27,48.13,48.19,246002.0,29.756,29.824,29.7375,29.7745,246002.0
2019-07-30 14:30:00,48.19,48.27,48.17,48.21,122273.0,29.7745,29.824,29.7622,29.7869,122273.0
2019-07-30 14:40:00,48.21,48.39,48.13,48.39,179259.0,29.7869,29.8981,29.7375,29.8981,179259.0
2019-07-30 14:50:00,48.39,48.41,48.29,48.3,171825.0,29.8981,29.9105,29.8363,29.8425,171825.0
2019-07-30 15:00:00,48.3,48.36,48.24,48.29,157941.0,29.8425,29.8796,29.8054,29.8363,157941.0
2019-07-30 15:10:00,48.29,48.37,48.27,48.28,177040.0,29.8363,29.8857,29.824,29.8301,177040.0
2019-07-30 15:20:00,48.28,48.35,48.23,48.29,200352.0,29.8301,29.8734,29.7992,29.8363,200352.0
2019-07-30 15:30:00,48.29,48.47,48.28,48.39,270201.0,29.8363,29.9475,29.8301,29.8981,270201.0
2019-07-30 15:40:00,48.39,48.63,48.37,48.59,338681.0,29.8981,30.0464,29.8857,30.0217,338681.0
2019-07-30 15:50:00,48.59,48.63,48.41,48.52,740986.0,30.0217,30.0464,29.9105,29.9784,740986.0
2019-07-31 09:30:00,48.31,48.55,48.19,48.36,296488.0,29.8487,29.997,29.7745,29.8796,296488.0
2019-07-31 09:40:00,48.35,48.37,48.03,48.1,214363.0,29.8734,29.8857,29.6757,29.7189,214363.0
2019-07-31 09:50:00,48.11,48.17,48.03,48.09,162904.0,29.7251,29.7622,29.6757,29.7127,162904.0
2019-07-31 10:00:00,48.09,48.22,48.08,48.11,121774.0,29.7127,29.7931,29.7066,29.7251,121774.0
2019-07-31 10:10:00,48.1,48.23,47.98,48.16,185190.0,29.7189,29.7992,29.6448,29.756,185190.0
2019-07-31 10:20:00,48.16,48.21,48.11,48.11,125385.0,29.756,29.7869,29.7251,29.7251,125385.0
2019-07-31 10:30:00,48.12,48.12,47.95,48.0,191654.0,29.7313,29.7313,29.6262,29.6571,191654.0
2019-07-31 10:40:00,48.0,48.03,47.84,47.91,129643.0,29.6571,29.6757,29.5583,29.6015,129643.0
2019-07-31 10:50:00,47.91,47.91,47.82,47.84,101794.0,29.6015,29.6015,29.5459,29.5583,101794.0
2019-07-31 11:00:00,47.84,47.85,47.76,47.79,182362.0,29.5583,29.5645,29.5088,29.5274,182362.0
2019-07-31 11:10:00,47.79,47.85,47.72,47.76,139643.0,29.5274,29.5645,29.4841,29.5088,139643.0
2019-07-31 11:20:00,47.76,47.8,47.73,47.74,97108.0,29.5088,29.5336,29.4903,29.4965,97108.0
2019-07-31 11:30:00,47.73,47.78,47.67,47.73,130272.0,29.4903,29.5212,29.4532,29.4903,130272.0
2019-07-31 11:40:00,47.73,47.87,47.73,47.85,136684.0,29.4903,29.5768,29.4903,29.5645,136684.0
2019-07-31 11:50:00,47.85,47.89,47.82,47.86,110839.0,29.5645,29.5892,29.5459,29.5706,110839.0
2019-07-31 12:00:00,47.85,48.0,47.84,47.99,172116.0,29.5645,29.6571,29.5583,29.651,172116.0
2019-07-31 12:10:00,47.98,47.99,47.9,47.98,133939.0,29.6448,29.651,29.5953,29.6448,133939.0
2019-07-31 12:20:00,47.98,48.0,47.92,47.96,159454.0,29.6448,29.6571,29.6077,29.6324,159454.0
2019-07-31 12:30:00,47.95,48.0,47.93,47.98,89072.0,29.6262,29.6571,29.6139,29.6448,89072.0
2019-07-31 12:40:00,47.98,47.99,47.93,47.97,90604.0,29.6448,29.651,29.6139,29.6386,90604.0
2019-07-31 12:50:00,47.98,47.99,47.95,47.98,112265.0,29.6448,29.651,29.6262,29.6448,112265.0
2019-07-31 13:00:00,47.97,48.0,47.94,47.98,308801.0,29.6386,29.6571,29.6201,29.6448,308801.0
2019-07-31 13:10:00,47.98,47.99,47.95,47.96,86758.0,29.6448,29.651,29.6262,29.6324,86758.0
2019-07-31 13:20:00,47.96,47.96,47.91,47.94,88142.0,29.6324,29.6324,29.6015,29.6201,88142.0
2019-07-31 13:30:00,47.94,48.0,47.92,47.95,120076.0,29.6201,29.6571,29.6077,29.6262,120076.0
2019-07-31 13:40:00,47.95,48.04,47.92,47.93,129500.0,29.6262,29.6818,29.6077,29.6139,129500.0
2019-07-31 13:50:00,47.93,47.93,47.78,47.93,246904.0,29.6139,29.6139,29.5212,29.6139,246904.0
2019-07-31 14:00:00,47.92,47.92,47.65,47.75,230806.0,29.6077,29.6077,29.4409,29.5027,230806.0
2019-07-31 14:10:00,47.74,47.78,47.6,47.66,162165.0,29.4965,29.5212,29.41,29.4471,162165.0
2019-07-31 14:20:00,47.66,47.69,47.6,47.6,153117.0,29.4471,29.4656,29.41,29.41,153117.0
2019-07-31 14:30:00,47.6,47.67,47.43,47.44,325049.0,29.41,29.4532,29.305,29.3111,325049.0
2019-07-31 14:40:00,47.44,47.47,47.04,47.05,404748.0,29.3111,29.3297,29.064,29.0702,404748.0
2019-07-31 14:50:00,47.04,47.22,46.72,47.22,455899.0,29.064,29.1752,28.8663,29.1752,455899.0
2019-07-31 15:00:00,47.21,47.44,47.13,47.36,299176.0,29.169,29.3111,29.1196,29.2617,299176.0
2019-07-31 15:10:00,47.36,47.46,47.21,47.39,264873.0,29.2617,29.3235,29.169,29.2802,264873.0
2019-07-31 15:20:00,47.38,47.48,47.32,47.36,267637.0,29.2741,29.3358,29.237,29.2617,267637.0
2019-07-31 15:30:00,47.35,47.39,47.29,47.33,318271.0,29.2555,29.2802,29.2185,29.2432,318271.0
2019-07-31 15:40:00,47.34,47.41,47.22,47.23,492350.0,29.2493,29.2926,29.1752,29.1814,492350.0
2019-07-31 15:50:00,47.23,47.26,47.04,47.04,1227664.0,29.1814,29.1999,29.064,29.064,1227664.0
2019-08-01 09:30:00,47.5,48.07,47.4,48.05,521420.0,29.3482,29.7004,29.2864,29.688,521420.0
2019-08-01 09:40:00,48.05,48.26,47.89,48.12,354293.0,29.688,29.8178,29.5892,29.7313,354293.0
2019-08-01 09:50:00,48.11,48.18,48.0,48.15,198115.0,29.7251,29.7683,29.6571,29.7498,198115.0
2019-08-01 10:00:00,48.15,48.37,48.03,48.34,217808.0,29.7498,29.8857,29.6757,29.8672,217808.0
2019-08-01 10:10:00,48.34,48.37,48.26,48.34,136728.0,29.8672,29.8857,29.8178,29.8672,136728.0
2019-08-01 10:20:00,48.34,48.48,48.33,48.44,194712.0,29.8672,29.9537,29.861,29.929,194712.0
2019-08-01 10:30:00,48.46,48.66,48.45,48.48,268368.0,29.9413,30.0649,29.9352,29.9537,268368.0
2019-08-01 10:40:00,48.49,48.64,48.47,48.57,178450.0,29.9599,30.0526,29.9475,30.0093,178450.0
2019-08-01 10:50:00,48.58,48.63,48.45,48.52,140800.0,30.0155,30.0464,29.9352,29.9784,140800.0
2019-08-01 11:00:00,48.51,48.53,48.34,48.37,97301.0,29.9722,29.9846,29.8672,29.8857,97301.0
2019-08-01 11:10:00,48.37,48.44,48.29,48.43,106490.0,29.8857,29.929,29.8363,29.9228,106490.0
2019-08-01 11:20:00,48.41,48.45,48.32,48.38,76837.0,29.9105,29.9352,29.8548,29.8919,76837.0
2019-08-01 11:30:00,48.38,48.41,48.32,48.4,80709.0,29.8919,29.9105,29.8548,29.9043,80709.0
2019-08-01 11:40:00,48.39,48.39,48.29,48.35,87628.0,29.8981,29.8981,29.8363,29.8734,87628.0
2019-08-01 11:50:00,48.35,48.41,48.22,48.24,89840.0,29.8734,29.9105,29.7931,29.8054,89840.0
2019-08-01 12:00:00,48.23,48.43,48.21,48.4,116086.0,29.7992,29.9228,29.7869,29.9043,116086.0
2019-08-01 12:10:00,48.4,48.52,48.33,48.42,154743.0,29.9043,29.9784,29.861,29.9166,154743.0
2019-08-01 12:20:00,48.42,48.49,48.35,48.38,141038.0,29.9166,29.9599,29.8734,29.8919,141038.0
2019-08-01 12:30:00,48.38,48.38,48.31,48.37,58641.0,29.8919,29.8919,29.8487,29.8857,58641.0
2019-08-01 12:40:00,48.38,48.45,48.37,48.44,78562.0,29.8919,29.9352,29.8857,29.929,78562.0
2019-08-01 12:50:00,48.44,48.51,48.41,48.45,83402.0,29.929,29.9722,29.9105,29.9352,83402.0
2019-08-01 13:00:00,48.46,48.46,48.4,48.41,55121.0,29.9413,29.9413,29.9043,29.9105,55121.0
2019-08-01 13:10:00,48.41,48.52,48.4,48.47,81381.0,29.9105,29.9784,29.9043,29.9475,81381.0
2019-08-01 13:20:00,48.46,48.48,48.12,48.15,181496.0,29.9413,29.9537,29.7313,29.7498,181496.0
2019-08-01 13:30:00,48.17,48.4,48.11,48.29,244006.0,29.7622,29.9043,29.7251,29.8363,244006.0
2019-08-01 13:40:00,48.31,48.36,48.19,48.29,177417.0,29.8487,29.8796,29.7745,29.8363,177417.0
2019-08-01 13:50:00,48.29,48.32,48.12,48.29,173479.0,29.8363,29.8548,29.7313,29.8363,173479.0
2019-08-01 14:00:00,48.28,48.28,48.12,48.2,168338.0,29.8301,29.8301,29.7313,29.7807,168338.0
2019-08-01 14:10:00,48.2,48.43,48.14,48.42,135765.0,29.7807,29.9228,29.7436,29.9166,135765.0
2019-08-01 14:20:00,48.43,48.45,48.21,48.44,166719.0,29.9228,29.9352,29.7869,29.929,166719.0
2019-08-01 14:30:00,48.45,48.46,48.28,48.28,172442.0,29.9352,29.9413,29.8301,29.8301,172442.0
2019-08-01 14:40:00,48.26,48.38,48.17,48.37,162356.0,29.8178,29.8919,29.7622,29.8857,162356.0
2019-08-01 14:50:00,48.38,48.47,48.19,48.28,131329.0,29.8919,29.9475,29.7745,29.8301,131329.0
2019-08-01 15:00:00,48.29,48.29,48.03,48.05,162843.0,29.8363,29.8363,29.6757,29.688,162843.0
2019-08-01 15:10:00,48.05,48.34,48.01,48.31,200127.0,29.688,29.8672,29.6633,29.8487,200127.0
2019-08-01 15:20:00,48.3,48.38,48.25,48.26,168660.0,29.8425,29.8919,29.8116,29.8178,168660.0
2019-08-01 15:30:00,48.26,48.29,48.08,48.17,229128.0,29.8178,29.8363,29.7066,29.7622,229128.0
2019-08-01 15:40:00,48.17,48.22,48.11,48.13,300234.0,29.7622,29.7931,29.7251,29.7375,300234.0
2019-08-01 15:50:00,48.12,48.12,47.88,47.89,842331.0,29.7313,29.7313,29.583,29.5892,842331.0
2019-08-02 09:30:00,48.2,48.44,47.97,48.11,299812.0,29.7807,29.929,29.6386,29.7251,299812.0
2019-08-02 09:40:00,48.11,48.12,47.95,47.97,112998.0,29.7251,29.7313,29.6262,29.6386,112998.0
2019-08-02 09:50:00,47.97,47.97,47.75,47.83,119860.0,29.6386,29.6386,29.5027,29.5521,119860.0
2019-08-02 10:00:00,47.82,48.01,47.77,47.87,111280.0,29.5459,29.6633,29.515,29.5768,111280.0
2019-08-02 10:10:00,47.87,48.01,47.79,48.01,96199.0,29.5768,29.6633,29.5274,29.6633,96199.0
2019-08-02 10:20:00,48.01,48.24,48.01,48.21,106855.0,29.6633,29.8054,29.6633,29.7869,106855.0
2019-08-02 10:30:00,48.21,48.28,48.15,48.24,140224.0,29.7869,29.8301,29.7498,29.8054,140224.0
2019-08-02 10:40:00,48.24,48.42,48.23,48.33,127676.0,29.8054,29.9166,29.7992,29.861,127676.0
2019-08-02 10:50:00,48.32,48.34,48.19,48.21,148158.0,29.8548,29.8672,29.7745,29.7869,148158.0
2019-08-02 11:00:00,48.21,48.28,48.15,48.27,94631.0,29.7869,29.8301,29.7498,29.824,94631.0
2019-08-02 11:10:00,48.27,48.35,48.21,48.33,100930.0,29.824,29.8734,29.7869,29.861,100930.0
2019-08-02 11:20:00,48.33,48.33,48.11,48.11,120126.0,29.861,29.861,29.7251,29.7251,120126.0
2019-08-02 11:30:00,48.11,48.18,48.06,48.1,246282.0,29.7251,29.7683,29.6942,29.7189,246282.0
2019-08-02 11:40:00,48.11,48.2,48.08,48.18,131602.0,29.7251,29.7807,29.7066,29.7683,131602.0
2019-08-02 11:50:00,48.19,48.26,48.13,48.21,103025.0,29.7745,29.8178,29.7375,29.7869,103025.0
2019-08-02 12:00:00,48.22,48.25,48.16,48.23,90136.0,29.7931,29.8116,29.756,29.7992,90136.0
2019-08-02 12:10:00,48.23,48.3,48.19,48.27,77947.0,29.7992,29.8425,29.7745,29.824,77947.0
2019-08-02 12:20:00,48.27,48.32,48.22,48.23,71528.0,29.824,29.8548,29.7931,29.7992,71528.0
2019-08-02 12:30:00,48.22,48.23,48.13,48.15,112373.0,29.7931,29.7992,29.7375,29.7498,112373.0
2019-08-02 12:40:00,48.14,48.16,48.05,48.07,85292.0,29.7436,29.756,29.688,29.7004,85292.0
2019-08-02 12:50:00,48.07,48.16,48.06,48.09,51283.0,29.7004,29.756,29.6942,29.7127,51283.0
2019-08-02 13:00:00,48.09,48.12,48.01,48.05,91724.0,29.7127,29.7313,29.6633,29.688,91724.0
2019-08-02 13:10:00,48.05,48.08,48.01,48.06,59202.0,29.688,29.7066,29.6633,29.6942,59202.0
2019-08-02 13:20:00,48.06,48.08,48.02,48.02,69763.0,29.6942,29.7066,29.6695,29.6695,69763.0
2019-08-02 13:30:00,48.02,48.03,47.89,47.96,99520.0,29.6695,29.6757,29.5892,29.6324,99520.0
2019-08-02 13:40:00,47.96,47.98,47.91,47.93,71970.0,29.6324,29.6448,29.6015,29.6139,71970.0
2019-08-02 13:50:00,47.93,47.93,47.88,47.91,80020.0,29.6139,29.6139,29.583,29.6015,80020.0
2019-08-02 14:00:00,47.92,47.97,47.86,47.93,110808.0,29.6077,29.6386,29.5706,29.6139,110808.0
2019-08-02 14:10:00,47.93,48.01,47.91,47.94,129823.0,29.6139,29.6633,29.6015,29.6201,129823.0
2019-08-02 14:20:00,47.93,48.01,47.9,47.91,78021.0,29.6139,29.6633,29.5953,29.6015,78021.0
2019-08-02 14:30:00,47.9,48.0,47.87,48.0,103336.0,29.5953,29.6571,29.5768,29.6571,103336.0
2019-08-02 14:40:00,48.01,48.01,47.85,47.88,78252.0,29.6633,29.6633,29.5645,29.583,78252.0
2019-08-02 14:50:00,47.89,47.92,47.86,47.89,61430.0,29.5892,29.6077,29.5706,29.5892,61430.0
2019-08-02 15:00:00,47.9,47.91,47.85,47.86,89837.0,29.5953,29.6015,29.5645,29.5706,89837.0
2019-08-02 15:10:00,47.86,47.87,47.81,47.82,109519.0,29.5706,29.5768,29.5397,29.5459,109519.0
2019-08-02 15:20:00,47.83,47.96,47.82,47.94,223711.0,29.5521,29.6324,29.5459,29.6201,223711.0
2019-08-02 15:30:00,47.94,48.29,47.92,48.16,244923.0,29.6201,29.8363,29.6077,29.756,244923.0
2019-08-02 15:40:00,48.16,48.19,47.99,47.99,219517.0,29.756,29.7745,29.651,29.651,219517.0
2019-08-02 15:50:00,47.98,48.01,47.85,47.94,586739.0,29.6448,29.6633,29.5645,29.6201,586739.0
2019-08-05 09:30:00,47.54,47.7,47.5,47.63,259001.0,29.3729,29.4718,29.3482,29.4285,259001.0
2019-08-05 09:40:00,47.61,47.62,47.44,47.46,102360.0,29.4162,29.4223,29.3111,29.3235,102360.0
2019-08-05 09:50:00,47.45,47.49,47.31,47.34,102983.0,29.3173,29.342,29.2308,29.2493,102983.0
2019-08-05 10:00:00,47.32,47.37,47.27,47.34,92212.0,29.237,29.2679,29.2061,29.2493,92212.0
2019-08-05 10:10:00,47.34,47.54,47.33,47.46,108935.0,29.2493,29.3729,29.2432,29.3235,108935.0
2019-08-05 10:20:00,47.46,47.51,47.19,47.24,117292.0,29.3235,29.3544,29.1567,29.1876,117292.0
2019-08-05 10:30:00,47.23,47.32,47.2,47.25,110268.0,29.1814,29.237,29.1628,29.1937,110268.0
2019-08-05 10:40:00,47.25,47.28,47.08,47.09,136303.0,29.1937,29.2123,29.0887,29.0949,136303.0
2019-08-05 10:50:00,47.09,47.2,47.01,47.17,125688.0,29.0949,29.1628,29.0455,29.1443,125688.0
2019-08-05 11:00:00,47.17,47.37,47.14,47.32,97758.0,29.1443,29.2679,29.1258,29.237,97758.0
2019-08-05 11:10:00,47.32,47.34,47.18,47.18,113243.0,29.237,29.2493,29.1505,29.1505,113243.0
2019-08-05 11:20:00,47.18,47.21,47.1,47.13,84995.0,29.1505,29.169,29.1011,29.1196,84995.0
2019-08-05 11:30:00,47.13,47.13,47.02,47.09,130357.0,29.1196,29.1196,29.0516,29.0949,130357.0
2019-08-05 11:40:00,47.08,47.15,47.02,47.11,105975.0,29.0887,29.132,29.0516,29.1072,105975.0
2019-08-05 11:50:00,47.1,47.12,46.94,46.97,155359.0,29.1011,29.1134,29.0022,29.0207,155359.0
2019-08-05 12:00:00,46.97,47.1,46.92,47.05,105189.0,29.0207,29.1011,28.9898,29.0702,105189.0
2019-08-05 12:10:00,47.04,47.18,47.02,47.16,104884.0,29.064,29.1505,29.0516,29.1381,104884.0
2019-08-05 12:20:00,47.16,47.23,47.04,47.1,102028.0,29.1381,29.1814,29.064,29.1011,102028.0
2019-08-05 12:30:00,47.1,47.11,46.93,46.98,90706.0,29.1011,29.1072,28.996,29.0269,90706.0
2019-08-05 12:40:00,46.98,46.98,46.84,46.84,125183.0,29.0269,29.0269,28.9404,28.9404,125183.0
2019-08-05 12:50:00,46.84,46.88,46.76,46.8,107066.0,28.9404,28.9651,28.891,28.9157,107066.0
2019-08-05 13:00:00,46.8,46.87,46.76,46.82,86410.0,28.9157,28.959,28.891,28.9281,86410.0
2019-08-05 13:10:00,46.82,46.95,46.81,46.91,76082.0,28.9281,29.0084,28.9219,28.9837,76082.0
2019-08-05 13:20:00,46.91,46.97,46.83,46.87,71384.0,28.9837,29.0207,28.9342,28.959,71384.0
2019-08-05 13:30:00,46.87,46.93,46.81,46.93,61426.0,28.959,28.996,28.9219,28.996,61426.0
2019-08-05 13:40:00,46.93,46.94,46.81,46.84,89944.0,28.996,29.0022,28.9219,28.9404,89944.0
2019-08-05 13:50:00,46.84,46.88,46.81,46.83,105639.0,28.9404,28.9651,28.9219,28.9342,105639.0
2019-08-05 14:00:00,46.83,46.85,46.78,46.79,80635.0,28.9342,28.9466,28.9033,28.9095,80635.0
2019-08-05 14:10:00,46.79,46.89,46.79,46.85,84688.0,28.9095,28.9713,28.9095,28.9466,84688.0
2019-08-05 14:20:00,46.84,46.85,46.66,46.67,158956.0,28.9404,28.9466,28.8292,28.8354,158956.0
2019-08-05 14:30:00,46.68,46.69,46.56,46.58,169370.0,28.8416,28.8477,28.7674,28.7798,169370.0
2019-08-05 14:40:00,46.58,46.68,46.5,46.61,244608.0,28.7798,28.8416,28.7303,28.7983,244608.0
2019-08-05 14:50:00,46.59,46.63,46.42,46.43,177057.0,28.786,28.8107,28.6809,28.6871,177057.0
2019-08-05 15:00:00,46.42,46.48,46.17,46.21,203450.0,28.6809,28.718,28.5265,28.5512,203450.0
2019-08-05 15:10:00,46.21,46.61,46.21,46.58,210925.0,28.5512,28.7983,28.5512,28.7798,210925.0
2019-08-05 15:20:00,46.59,46.73,46.59,46.69,212817.0,28.786,28.8725,28.786,28.8477,212817.0
2019-08-05 15:30:00,46.68,46.82,46.55,46.75,268620.0,28.8416,28.9281,28.7612,28.8848,268620.0
2019-08-05 15:40:00,46.75,46.9,46.71,46.76,257915.0,28.8848,28.9775,28.8601,28.891,257915.0
2019-08-05 15:50:00,46.76,46.9,46.64,46.66,750605.0,28.891,28.9775,28.8168,28.8292,750605.0
2019-08-06 09:30:00,46.91,46.92,46.44,46.69,416551.0,28.9837,28.9898,28.6933,28.8477,416551.0
2019-08-06 09:40:00,46.67,46.72,46.53,46.53,121093.0,28.8354,28.8663,28.7489,28.7489,121093.0
2019-08-06 09:50:00,46.51,46.58,46.24,46.36,174101.0,28.7365,28.7798,28.5697,28.6438,174101.0
2019-08-06 10:00:00,46.37,46.55,46.32,46.51,143522.0,28.65,28.7612,28.6191,28.7365,143522.0
2019-08-06 10:10:00,46.51,46.55,46.29,46.31,144173.0,28.7365,28.7612,28.6006,28.613,144173.0
2019-08-06 10:20:00,46.31,46.39,46.24,46.27,126179.0,28.613,28.6624,28.5697,28.5882,126179.0
2019-08-06 10:30:00,46.28,46.39,46.25,46.26,90966.0,28.5944,28.6624,28.5759,28.5821,90966.0
2019-08-06 10:40:00,46.26,46.34,46.15,46.16,150897.0,28.5821,28.6315,28.5141,28.5203,150897.0
2019-08-06 10:50:00,46.17,46.18,45.93,46.16,289462.0,28.5265,28.5326,28.3782,28.5203,289462.0
2019-08-06 11:00:00,46.16,46.22,46.11,46.19,129666.0,28.5203,28.5573,28.4894,28.5388,129666.0
2019-08-06 11:10:00,46.2,46.2,46.04,46.06,88635.0,28.545,28.545,28.4461,28.4585,88635.0
2019-08-06 11:20:00,46.05,46.31,46.05,46.3,86846.0,28.4523,28.613,28.4523,28.6068,86846.0
2019-08-06 11:30:00,46.31,46.34,46.19,46.3,100366.0,28.613,28.6315,28.5388,28.6068,100366.0
2019-08-06 11:40:00,46.29,46.36,46.24,46.32,78750.0,28.6006,28.6438,28.5697,28.6191,78750.0
2019-08-06 11:50:00,46.32,46.33,46.22,46.29,74583.0,28.6191,28.6253,28.5573,28.6006,74583.0
2019-08-06 12:00:00,46.29,46.32,46.18,46.22,57368.0,28.6006,28.6191,28.5326,28.5573,57368.0
2019-08-06 12:10:00,46.23,46.25,46.19,46.2,65666.0,28.5635,28.5759,28.5388,28.545,65666.0
2019-08-06 12:20:00,46.22,46.22,46.12,46.15,63425.0,28.5573,28.5573,28.4956,28.5141,63425.0
2019-08-06 12:30:00,46.15,46.2,46.11,46.2,65115.0,28.5141,28.545,28.4894,28.545,65115.0
2019-08-06 12:40:00,46.2,46.22,46.13,46.14,66056.0,28.545,28.5573,28.5017,28.5079,66056.0
2019-08-06 12:50:00,46.13,46.18,46.09,46.16,80356.0,28.5017,28.5326,28.477,28.5203,80356.0
2019-08-06 13:00:00,46.17,46.22,46.15,46.21,62106.0,28.5265,28.5573,28.5141,28.5512,62106.0
2019-08-06 13:10:00,46.22,46.24,46.16,46.17,92934.0,28.5573,28.5697,28.5203,28.5265,92934.0
2019-08-06 13:20:00,46.18,46.23,46.16,46.17,78846.0,28.5326,28.5635,28.5203,28.5265,78846.0
2019-08-06 13:30:00,46.16,46.24,46.13,46.24,85967.0,28.5203,28.5697,28.5017,28.5697,85967.0
2019-08-06 13:40:00,46.23,46.33,46.21,46.27,128088.0,28.5635,28.6253,28.5512,28.5882,128088.0
2019-08-06 13:50:00,46.27,46.29,46.22,46.23,80196.0,28.5882,28.6006,28.5573,28.5635,80196.0
2019-08-06 14:00:00,46.22,46.23,46.16,46.23,75401.0,28.5573,28.5635,28.5203,28.5635,75401.0
2019-08-06 14:10:00,46.23,46.3,46.22,46.25,139116.0,28.5635,28.6068,28.5573,28.5759,139116.0
2019-08-06 14:20:00,46.26,46.33,46.22,46.31,82076.0,28.5821,28.6253,28.5573,28.613,82076.0
2019-08-06 14:30:00,46.31,46.39,46.26,46.28,99630.0,28.613,28.6624,28.5821,28.5944,99630.0
2019-08-06 14:40:00,46.26,46.32,46.17,46.18,144741.0,28.5821,28.6191,28.5265,28.5326,144741.0
2019-08-06 14:50:00,46.18,46.22,46.12,46.19,92118.0,28.5326,28.5573,28.4956,28.5388,92118.0
2019-08-06 15:00:00,46.2,46.28,46.13,46.21,112157.0,28.545,28.5944,28.5017,28.5512,112157.0
2019-08-06 15:10:00,46.2,46.27,46.18,46.23,96986.0,28.545,28.5882,28.5326,28.5635,96986.0
2019-08-06 15:20:00,46.24,46.27,46.15,46.18,136056.0,28.5697,28.5882,28.5141,28.5326,136056.0
2019-08-06 15:30:00,46.17,46.25,46.03,46.22,245216.0,28.5265,28.5759,28.44,28.5573,245216.0
2019-08-06 15:40:00,46.23,46.36,46.2,46.33,303020.0,28.5635,28.6438,28.545,28.6253,303020.0
2019-08-06 15:50:00,46.34,46.38,46.14,46.17,623063.0,28.6315,28.6562,28.5079,28.5265,623063.0
2019-08-07 09:30:00,45.91,45.95,45.72,45.81,423188.0,28.3658,28.3905,28.2484,28.304,423188.0
2019-08-07 09:40:00,45.81,45.83,45.28,45.4,311005.0,28.304,28.3164,27.9766,28.0507,311005.0
2019-08-07 09:50:00,45.39,45.43,45.3,45.37,241445.0,28.0445,28.0692,27.9889,28.0322,241445.0
2019-08-07 10:00:00,45.38,45.57,45.24,45.56,245458.0,28.0383,28.1557,27.9518,28.1496,245458.0
2019-08-07 10:10:00,45.58,45.82,45.51,45.71,189366.0,28.1619,28.3102,28.1187,28.2422,189366.0
2019-08-07 10:20:00,45.73,45.77,45.65,45.68,248821.0,28.2546,28.2793,28.2052,28.2237,248821.0
2019-08-07 10:30:00,45.69,45.81,45.6,45.66,176492.0,28.2299,28.304,28.1743,28.2113,176492.0
2019-08-07 10:40:00,45.67,45.77,45.59,45.77,183312.0,28.2175,28.2793,28.1681,28.2793,183312.0
2019-08-07 10:50:00,45.77,45.84,45.69,45.76,151456.0,28.2793,28.3226,28.2299,28.2731,151456.0
2019-08-07 11:00:00,45.75,45.84,45.68,45.84,104242.0,28.267,28.3226,28.2237,28.3226,104242.0
2019-08-07 11:10:00,45.83,46.0,45.83,45.86,172847.0,28.3164,28.4214,28.3164,28.3349,172847.0
2019-08-07 11:20:00,45.86,45.88,45.7,45.71,105646.0,28.3349,28.3473,28.2361,28.2422,105646.0
2019-08-07 11:30:00,45.71,45.85,45.65,45.83,115782.0,28.2422,28.3287,28.2052,28.3164,115782.0
2019-08-07 11:40:00,45.84,45.9,45.72,45.88,126194.0,28.3226,28.3596,28.2484,28.3473,126194.0
2019-08-07 11:50:00,45.87,45.9,45.72,45.73,105441.0,28.3411,28.3596,28.2484,28.2546,105441.0
2019-08-07 12:00:00,45.75,45.76,45.67,45.7,80510.0,28.267,28.2731,28.2175,28.2361,80510.0
2019-08-07 12:10:00,45.7,45.75,45.65,45.66,103270.0,28.2361,28.267,28.2052,28.2113,103270.0
2019-08-07 12:20:00,45.67,45.69,45.57,45.66,95810.0,28.2175,28.2299,28.1557,28.2113,95810.0
2019-08-07 12:30:00,45.66,45.73,45.62,45.66,83458.0,28.2113,28.2546,28.1866,28.2113,83458.0
2019-08-07 12:40:00,45.66,45.77,45.61,45.61,127518.0,28.2113,28.2793,28.1805,28.1805,127518.0
2019-08-07 12:50:00,45.62,45.73,45.61,45.73,106639.0,28.1866,28.2546,28.1805,28.2546,106639.0
2019-08-07 13:00:00,45.73,45.79,45.72,45.73,110976.0,28.2546,28.2917,28.2484,28.2546,110976.0
2019-08-07 13:10:00,45.74,45.75,45.71,45.73,69085.0,28.2608,28.267,28.2422,28.2546,69085.0
2019-08-07 13:20:00,45.73,45.75,45.65,45.67,72300.0,28.2546,28.267,28.2052,28.2175,72300.0
2019-08-07 13:30:00,45.67,45.77,45.67,45.76,195200.0,28.2175,28.2793,28.2175,28.2731,195200.0
2019-08-07 13:40:00,45.76,45.89,45.75,45.86,131304.0,28.2731,28.3535,28.267,28.3349,131304.0
2019-08-07 13:50:00,45.86,45.87,45.77,45.79,138092.0,28.3349,28.3411,28.2793,28.2917,138092.0
2019-08-07 14:00:00,45.79,45.87,45.76,45.85,98743.0,28.2917,28.3411,28.2731,28.3287,98743.0
2019-08-07 14:10:00,45.84,45.94,45.37,45.79,1157554.0,28.3226,28.3843,28.0322,28.2917,1157554.0
2019-08-07 14:20:00,45.79,45.96,45.75,45.94,220636.0,28.2917,28.3967,28.267,28.3843,220636.0
2019-08-07 14:30:00,45.94,45.98,45.87,45.94,255734.0,28.3843,28.4091,28.3411,28.3843,255734.0
2019-08-07 14:40:00,45.93,46.16,45.92,46.06,184188.0,28.3782,28.5203,28.372,28.4585,184188.0
2019-08-07 14:50:00,46.07,46.17,46.07,46.15,109199.0,28.4647,28.5265,28.4647,28.5141,109199.0
2019-08-07 15:00:00,46.15,46.15,46.04,46.05,113517.0,28.5141,28.5141,28.4461,28.4523,113517.0
2019-08-07 15:10:00,46.06,46.24,46.05,46.2,137848.0,28.4585,28.5697,28.4523,28.545,137848.0
2019-08-07 15:20:00,46.21,46.33,46.21,46.32,116209.0,28.5512,28.6253,28.5512,28.6191,116209.0
2019-08-07 15:30:00,46.32,46.41,46.25,46.4,154242.0,28.6191,28.6747,28.5759,28.6686,154242.0
2019-08-07 15:40:00,46.39,46.4,46.17,46.19,192208.0,28.6624,28.6686,28.5265,28.5388,192208.0
2019-08-07 15:50:00,46.19,46.44,46.14,46.25,904524.0,28.5388,28.6933,28.5079,28.5759,904524.0
2019-08-08 09:30:00,46.22,46.37,45.9,46.04,237292.0,28.5573,28.65,28.3596,28.4461,237292.0
2019-08-08 09:40:00,46.07,46.32,46.06,46.17,103654.0,28.4647,28.6191,28.4585,28.5265,103654.0
2019-08-08 09:50:00,46.18,46.31,46.07,46.19,139404.0,28.5326,28.613,28.4647,28.5388,139404.0
2019-08-08 10:00:00,46.2,46.28,46.17,46.21,157434.0,28.545,28.5944,28.5265,28.5512,157434.0
2019-08-08 10:10:00,46.21,46.3,46.19,46.3,99758.0,28.5512,28.6068,28.5388,28.6068,99758.0
2019-08-08 10:20:00,46.3,46.3,46.15,46.17,123427.0,28.6068,28.6068,28.5141,28.5265,123427.0
2019-08-08 10:30:00,46.17,46.33,46.16,46.32,175916.0,28.5265,28.6253,28.5203,28.6191,175916.0
2019-08-08 10:40:00,46.32,46.34,46.21,46.24,91515.0,28.6191,28.6315,28.5512,28.5697,91515.0
2019-08-08 10:50:00,46.24,46.31,46.24,46.28,63924.0,28.5697,28.613,28.5697,28.5944,63924.0
2019-08-08 11:00:00,46.28,46.28,46.1,46.11,118686.0,28.5944,28.5944,28.4832,28.4894,118686.0
2019-08-08 11:10:00,46.1,46.19,46.03,46.19,356673.0,28.4832,28.5388,28.44,28.5388,356673.0
2019-08-08 11:20:00,46.18,46.22,46.12,46.18,82665.0,28.5326,28.5573,28.4956,28.5326,82665.0
2019-08-08 11:30:00,46.19,46.27,46.16,46.19,88051.0,28.5388,28.5882,28.5203,28.5388,88051.0
2019-08-08 11:40:00,46.19,46.22,46.15,46.16,103604.0,28.5388,28.5573,28.5141,28.5203,103604.0
2019-08-08 11:50:00,46.16,46.17,46.12,46.15,76526.0,28.5203,28.5265,28.4956,28.5141,76526.0
2019-08-08 12:00:00,46.15,46.22,46.05,46.18,426165.0,28.5141,28.5573,28.4523,28.5326,426165.0
2019-08-08 12:10:00,46.17,46.23,46.14,46.2,131759.0,28.5265,28.5635,28.5079,28.545,131759.0
2019-08-08 12:20:00,46.2,46.23,46.13,46.16,120126.0,28.545,28.5635,28.5017,28.5203,120126.0
2019-08-08 12:30:00,46.16,46.19,46.14,46.16,79061.0,28.5203,28.5388,28.5079,28.5203,79061.0
2019-08-08 12:40:00,46.15,46.2,46.13,46.16,109336.0,28.5141,28.545,28.5017,28.5203,109336.0
2019-08-08 12:50:00,46.16,46.22,46.15,46.2,124426.0,28.5203,28.5573,28.5141,28.545,124426.0
2019-08-08 13:00:00,46.2,46.2,46.12,46.15,161944.0,28.545,28.545,28.4956,28.5141,161944.0
2019-08-08 13:10:00,46.15,46.21,46.13,46.14,108882.0,28.5141,28.5512,28.5017,28.5079,108882.0
2019-08-08 13:20:00,46.14,46.18,46.13,46.16,80716.0,28.5079,28.5326,28.5017,28.5203,80716.0
2019-08-08 13:30:00,46.16,46.17,46.09,46.09,69765.0,28.5203,28.5265,28.477,28.477,69765.0
2019-08-08 13:40:00,46.1,46.19,46.09,46.18,123509.0,28.4832,28.5388,28.477,28.5326,123509.0
2019-08-08 13:50:00,46.18,46.21,46.14,46.17,173216.0,28.5326,28.5512,28.5079,28.5265,173216.0
2019-08-08 14:00:00,46.18,46.2,46.13,46.19,74273.0,28.5326,28.545,28.5017,28.5388,74273.0
2019-08-08 14:10:00,46.18,46.22,46.15,46.17,111332.0,28.5326,28.5573,28.5141,28.5265,111332.0
2019-08-08 14:20:00,46.18,46.21,46.17,46.2,133825.0,28.5326,28.5512,28.5265,28.545,133825.0
2019-08-08 14:30:00,46.2,46.23,46.17,46.23,114880.0,28.545,28.5635,28.5265,28.5635,114880.0
2019-08-08 14:40:00,46.23,46.27,46.18,46.18,153585.0,28.5635,28.5882,28.5326,28.5326,153585.0
2019-08-08 14:50:00,46.19,46.3,46.18,46.23,104780.0,28.5388,28.6068,28.5326,28.5635,104780.0
2019-08-08 15:00:00,46.22,46.43,46.22,46.41,109271.0,28.5573,28.6871,28.5573,28.6747,109271.0
2019-08-08 15:10:00,46.41,46.41,46.27,46.3,104058.0,28.6747,28.6747,28.5882,28.6068,104058.0
2019-08-08 15:20:00,46.31,46.44,46.3,46.41,192002.0,28.613,28.6933,28.6068,28.6747,192002.0
2019-08-08 15:30:00,46.4,46.58,46.37,46.55,176257.0,28.6686,28.7798,28.65,28.7612,176257.0
2019-08-08 15:40:00,46.55,46.66,46.49,46.51,246942.0,28.7612,28.8292,28.7242,28.7365,246942.0
2019-08-08 15:50:00,46.52,46.56,46.43,46.51,776620.0,28.7427,28.7674,28.6871,28.7365,776620.0
2019-08-09 09:30:00,46.48,46.6,46.29,46.36,206436.0,28.718,28.7921,28.6006,28.6438,206436.0
2019-08-09 09:40:00,46.35,46.5,46.3,46.34,140216.0,28.6377,28.7303,28.6068,28.6315,140216.0
2019-08-09 09:50:00,46.35,46.54,46.3,46.34,173180.0,28.6377,28.7551,28.6068,28.6315,173180.0
2019-08-09 10:00:00,46.33,46.33,46.03,46.1,192612.0,28.6253,28.6253,28.44,28.4832,192612.0
2019-08-09 10:10:00,46.09,46.25,46.07,46.12,173517.0,28.477,28.5759,28.4647,28.4956,173517.0
2019-08-09 10:20:00,46.12,46.21,46.1,46.1,90057.0,28.4956,28.5512,28.4832,28.4832,90057.0
2019-08-09 10:30:00,46.11,46.12,45.98,46.05,193666.0,28.4894,28.4956,28.4091,28.4523,193666.0
2019-08-09 10:40:00,46.06,46.06,45.99,46.02,202391.0,28.4585,28.4585,28.4152,28.4338,202391.0
2019-08-09 10:50:00,46.02,46.05,45.91,45.99,148908.0,28.4338,28.4523,28.3658,28.4152,148908.0
2019-08-09 11:00:00,45.98,46.0,45.94,45.95,205189.0,28.4091,28.4214,28.3843,28.3905,205189.0
2019-08-09 11:10:00,45.95,46.0,45.93,45.93,118588.0,28.3905,28.4214,28.3782,28.3782,118588.0
2019-08-09 11:20:00,45.92,45.93,45.78,45.8,118627.0,28.372,28.3782,28.2855,28.2978,118627.0
2019-08-09 11:30:00,45.79,45.83,45.74,45.75,121461.0,28.2917,28.3164,28.2608,28.267,121461.0
2019-08-09 11:40:00,45.75,45.8,45.74,45.8,113015.0,28.267,28.2978,28.2608,28.2978,113015.0
2019-08-09 11:50:00,45.79,45.8,45.63,45.67,147525.0,28.2917,28.2978,28.1928,28.2175,147525.0
2019-08-09 12:00:00,45.66,45.76,45.66,45.74,80110.0,28.2113,28.2731,28.2113,28.2608,80110.0
2019-08-09 12:10:00,45.74,45.86,45.71,45.72,70898.0,28.2608,28.3349,28.2422,28.2484,70898.0
2019-08-09 12:20:00,45.72,45.79,45.7,45.71,74439.0,28.2484,28.2917,28.2361,28.2422,74439.0
2019-08-09 12:30:00,45.71,45.75,45.68,45.74,63956.0,28.2422,28.267,28.2237,28.2608,63956.0
2019-08-09 12:40:00,45.74,45.86,45.72,45.77,127840.0,28.2608,28.3349,28.2484,28.2793,127840.0
2019-08-09 12:50:00,45.77,45.95,45.74,45.79,186597.0,28.2793,28.3905,28.2608,28.2917,186597.0
2019-08-09 13:00:00,45.78,45.86,45.77,45.84,57334.0,28.2855,28.3349,28.2793,28.3226,57334.0
2019-08-09 13:10:00,45.83,45.92,45.8,45.89,388512.0,28.3164,28.372,28.2978,28.3535,388512.0
2019-08-09 13:20:00,45.88,46.1,45.86,46.09,464459.0,28.3473,28.4832,28.3349,28.477,464459.0
2019-08-09 13:30:00,46.08,46.15,46.08,46.15,44852.0,28.4708,28.5141,28.4708,28.5141,44852.0
2019-08-09 13:40:00,46.14,46.25,46.14,46.2,63278.0,28.5079,28.5759,28.5079,28.545,63278.0
2019-08-09 13:50:00,46.19,46.25,46.16,46.2,53024.0,28.5388,28.5759,28.5203,28.545,53024.0
2019-08-09 14:00:00,46.21,46.28,46.2,46.23,80957.0,28.5512,28.5944,28.545,28.5635,80957.0
2019-08-09 14:10:00,46.23,46.29,46.21,46.29,51034.0,28.5635,28.6006,28.5512,28.6006,51034.0
2019-08-09 14:20:00,46.29,46.29,46.21,46.21,65095.0,28.6006,28.6006,28.5512,28.5512,65095.0
2019-08-09 14:30:00,46.22,46.25,46.14,46.18,64287.0,28.5573,28.5759,28.5079,28.5326,64287.0
2019-08-09 14:40:00,46.17,46.21,46.16,46.18,56902.0,28.5265,28.5512,28.5203,28.5326,56902.0
2019-08-09 14:50:00,46.18,46.25,46.15,46.18,70762.0,28.5326,28.5759,28.5141,28.5326,70762.0
2019-08-09 15:00:00,46.19,46.38,46.16,46.34,93855.0,28.5388,28.6562,28.5203,28.6315,93855.0
2019-08-09 15:10:00,46.34,46.35,46.26,46.29,65016.0,28.6315,28.6377,28.5821,28.6006,65016.0
2019-08-09 15:20:00,46.29,46.34,46.26,46.29,69643.0,28.6006,28.6315,28.5821,28.6006,69643.0
2019-08-09 15:30:00,46.29,46.37,46.26,46.35,118351.0,28.6006,28.65,28.5821,28.6377,118351.0
2019-08-09 15:40:00,46.34,46.42,46.32,46.36,174099.0,28.6315,28.6809,28.6191,28.6438,174099.0
2019-08-09 15:50:00,46.36,46.37,46.15,46.17,624000.0,28.6438,28.65,28.5141,28.5265,624000.0
2019-08-12 09:30:00,46.03,46.3,45.88,46.24,232745.0,28.44,28.6068,28.3473,28.5697,232745.0
2019-08-12 09:40:00,46.24,46.34,46.15,46.18,91339.0,28.5697,28.6315,28.5141,28.5326,91339.0
2019-08-12 09:50:00,46.18,46.22,46.12,46.19,56734.0,28.5326,28.5573,28.4956,28.5388,56734.0
2019-08-12 10:00:00,46.2,46.24,46.06,46.08,102791.0,28.545,28.5697,28.4585,28.4708,102791.0
2019-08-12 10:10:00,46.08,46.14,46.06,46.08,80986.0,28.4708,28.5079,28.4585,28.4708,80986.0
2019-08-12 10:20:00,46.09,46.2,46.08,46.11,49016.0,28.477,28.545,28.4708,28.4894,49016.0
2019-08-12 10:30:00,46.11,46.14,45.92,45.99,78248.0,28.4894,28.5079,28.372,28.4152,78248.0
2019-08-12 10:40:00,45.99,45.99,45.87,45.9,48417.0,28.4152,28.4152,28.3411,28.3596,48417.0
2019-08-12 10:50:00,45.9,45.95,45.87,45.93,52545.0,28.3596,28.3905,28.3411,28.3782,52545.0
2019-08-12 11:00:00,45.92,45.96,45.88,45.9,49087.0,28.372,28.3967,28.3473,28.3596,49087.0
2019-08-12 11:10:00,45.89,45.9,45.71,45.72,85699.0,28.3535,28.3596,28.2422,28.2484,85699.0
2019-08-12 11:20:00,45.72,45.8,45.71,45.78,59639.0,28.2484,28.2978,28.2422,28.2855,59639.0
2019-08-12 11:30:00,45.77,45.82,45.7,45.73,92668.0,28.2793,28.3102,28.2361,28.2546,92668.0
2019-08-12 11:40:00,45.72,45.84,45.72,45.8,83431.0,28.2484,28.3226,28.2484,28.2978,83431.0
2019-08-12 11:50:00,45.8,45.95,45.79,45.93,91359.0,28.2978,28.3905,28.2917,28.3782,91359.0
2019-08-12 12:00:00,45.92,45.99,45.84,45.91,152004.0,28.372,28.4152,28.3226,28.3658,152004.0
2019-08-12 12:10:00,45.91,46.04,45.91,46.04,81457.0,28.3658,28.4461,28.3658,28.4461,81457.0
2019-08-12 12:20:00,46.04,46.13,46.02,46.12,63790.0,28.4461,28.5017,28.4338,28.4956,63790.0
2019-08-12 12:30:00,46.13,46.13,45.97,45.97,56448.0,28.5017,28.5017,28.4029,28.4029,56448.0
2019-08-12 12:40:00,45.98,46.02,45.92,46.02,87864.0,28.4091,28.4338,28.372,28.4338,87864.0
2019-08-12 12:50:00,46.03,46.05,45.95,46.01,42178.0,28.44,28.4523,28.3905,28.4276,42178.0
2019-08-12 13:00:00,46.0,46.09,45.98,46.04,43758.0,28.4214,28.477,28.4091,28.4461,43758.0
2019-08-12 13:10:00,46.03,46.08,45.99,46.0,36984.0,28.44,28.4708,28.4152,28.4214,36984.0
2019-08-12 13:20:00,46.01,46.15,46.01,46.09,62694.0,28.4276,28.5141,28.4276,28.477,62694.0
2019-08-12 13:30:00,46.1,46.14,46.02,46.04,49218.0,28.4832,28.5079,28.4338,28.4461,49218.0
2019-08-12 13:40:00,46.03,46.04,45.94,46.03,81829.0,28.44,28.4461,28.3843,28.44,81829.0
2019-08-12 13:50:00,46.02,46.03,45.95,46.01,106940.0,28.4338,28.44,28.3905,28.4276,106940.0
2019-08-12 14:00:00,46.01,46.16,45.98,46.14,95057.0,28.4276,28.5203,28.4091,28.5079,95057.0
2019-08-12 14:10:00,46.15,46.18,46.08,46.1,95219.0,28.5141,28.5326,28.4708,28.4832,95219.0
2019-08-12 14:20:00,46.1,46.13,46.05,46.06,51832.0,28.4832,28.5017,28.4523,28.4585,51832.0
2019-08-12 14:30:00,46.06,46.09,45.99,45.99,59595.0,28.4585,28.477,28.4152,28.4152,59595.0
2019-08-12 14:40:00,46.0,46.02,45.91,45.97,206595.0,28.4214,28.4338,28.3658,28.4029,206595.0
2019-08-12 14:50:00,45.97,46.02,45.94,46.0,217830.0,28.4029,28.4338,28.3843,28.4214,217830.0
2019-08-12 15:00:00,46.0,46.05,45.98,46.01,74818.0,28.4214,28.4523,28.4091,28.4276,74818.0
2019-08-12 15:10:00,46.0,46.03,45.96,46.01,55770.0,28.4214,28.44,28.3967,28.4276,55770.0
2019-08-12 15:20:00,46.01,46.01,45.96,46.01,51063.0,28.4276,28.4276,28.3967,28.4276,51063.0
2019-08-12 15:30:00,46.0,46.03,45.96,45.96,33176.0,28.4214,28.44,28.3967,28.3967,33176.0
2019-08-12 15:40:00,45.98,46.02,45.93,46.02,58492.0,28.4091,28.4338,28.3782,28.4338,58492.0
2019-08-12 15:50:00,46.0,46.03,45.94,45.98,145820.0,28.4214,28.44,28.3843,28.4091,145820.0
2019-08-13 09:30:00,45.8,46.2,45.73,46.18,206313.0,28.2978,28.545,28.2546,28.5326,206313.0
2019-08-13 09:40:00,46.18,46.74,46.09,46.59,135904.0,28.5326,28.8786,28.477,28.786,135904.0
2019-08-13 09:50:00,46.6,46.74,46.48,46.64,112732.0,28.7921,28.8786,28.718,28.8168,112732.0
2019-08-13 10:00:00,46.66,46.68,46.47,46.52,115018.0,28.8292,28.8416,28.7118,28.7427,115018.0
2019-08-13 10:10:00,46.51,46.66,46.37,46.66,131451.0,28.7365,28.8292,28.65,28.8292,131451.0
2019-08-13 10:20:00,46.66,46.84,46.56,46.75,153702.0,28.8292,28.9404,28.7674,28.8848,153702.0
2019-08-13 10:30:00,46.76,46.83,46.68,46.7,117616.0,28.891,28.9342,28.8416,28.8539,117616.0
2019-08-13 10:40:00,46.7,46.72,46.44,46.48,122540.0,28.8539,28.8663,28.6933,28.718,122540.0
2019-08-13 10:50:00,46.48,46.55,46.44,46.48,86446.0,28.718,28.7612,28.6933,28.718,86446.0
2019-08-13 11:00:00,46.47,46.68,46.46,46.65,120127.0,28.7118,28.8416,28.7056,28.823,120127.0
2019-08-13 11:10:00,46.64,46.68,46.54,46.58,111331.0,28.8168,28.8416,28.7551,28.7798,111331.0
2019-08-13 11:20:00,46.59,46.65,46.43,46.47,180931.0,28.786,28.823,28.6871,28.7118,180931.0
2019-08-13 11:30:00,46.46,46.61,46.41,46.55,146219.0,28.7056,28.7983,28.6747,28.7612,146219.0
2019-08-13 11:40:00,46.56,46.64,46.56,46.57,54618.0,28.7674,28.8168,28.7674,28.7736,54618.0
2019-08-13 11:50:00,46.57,46.71,46.56,46.63,82299.0,28.7736,28.8601,28.7674,28.8107,82299.0
2019-08-13 12:00:00,46.64,46.69,46.58,46.58,66105.0,28.8168,28.8477,28.7798,28.7798,66105.0
2019-08-13 12:10:00,46.58,46.69,46.52,46.65,65177.0,28.7798,28.8477,28.7427,28.823,65177.0
2019-08-13 12:20:00,46.65,46.73,46.63,46.66,86974.0,28.823,28.8725,28.8107,28.8292,86974.0
2019-08-13 12:30:00,46.67,46.68,46.59,46.62,62189.0,28.8354,28.8416,28.786,28.8045,62189.0
2019-08-13 12:40:00,46.62,46.68,46.58,46.67,49932.0,28.8045,28.8416,28.7798,28.8354,49932.0
2019-08-13 12:50:00,46.67,46.72,46.61,46.66,58284.0,28.8354,28.8663,28.7983,28.8292,58284.0
2019-08-13 13:00:00,46.66,46.72,46.61,46.67,46644.0,28.8292,28.8663,28.7983,28.8354,46644.0
2019-08-13 13:10:00,46.68,46.72,46.59,46.6,78185.0,28.8416,28.8663,28.786,28.7921,78185.0
2019-08-13 13:20:00,46.61,46.74,46.58,46.73,78494.0,28.7983,28.8786,28.7798,28.8725,78494.0
2019-08-13 13:30:00,46.73,46.85,46.72,46.8,132446.0,28.8725,28.9466,28.8663,28.9157,132446.0
2019-08-13 13:40:00,46.81,46.84,46.66,46.67,75516.0,28.9219,28.9404,28.8292,28.8354,75516.0
2019-08-13 13:50:00,46.66,46.71,46.62,46.67,50601.0,28.8292,28.8601,28.8045,28.8354,50601.0
2019-08-13 14:00:00,46.68,46.72,46.65,46.72,40938.0,28.8416,28.8663,28.823,28.8663,40938.0
2019-08-13 14:10:00,46.73,46.77,46.71,46.73,39279.0,28.8725,28.8972,28.8601,28.8725,39279.0
2019-08-13 14:20:00,46.74,46.81,46.73,46.79,102807.0,28.8786,28.9219,28.8725,28.9095,102807.0
2019-08-13 14:30:00,46.8,46.86,46.75,46.84,79405.0,28.9157,28.9528,28.8848,28.9404,79405.0
2019-08-13 14:40:00,46.84,46.88,46.82,46.87,54510.0,28.9404,28.9651,28.9281,28.959,54510.0
2019-08-13 14:50:00,46.87,46.93,46.82,46.83,100665.0,28.959,28.996,28.9281,28.9342,100665.0
2019-08-13 15:00:00,46.83,46.86,46.73,46.83,79267.0,28.9342,28.9528,28.8725,28.9342,79267.0
2019-08-13 15:10:00,46.83,46.84,46.77,46.79,83951.0,28.9342,28.9404,28.8972,28.9095,83951.0
2019-08-13 15:20:00,46.79,46.85,46.77,46.84,81832.0,28.9095,28.9466,28.8972,28.9404,81832.0
2019-08-13 15:30:00,46.84,46.84,46.78,46.83,98465.0,28.9404,28.9404,28.9033,28.9342,98465.0
2019-08-13 15:40:00,46.83,46.85,46.69,46.73,177522.0,28.9342,28.9466,28.8477,28.8725,177522.0
2019-08-13 15:50:00,46.74,46.88,46.73,46.8,456880.0,28.8786,28.9651,28.8725,28.9157,456880.0
2019-08-14 09:30:00,46.4,46.49,45.97,46.3,326816.0,28.6686,28.7242,28.4029,28.6068,326816.0
2019-08-14 09:40:00,46.29,46.29,45.97,46.02,143201.0,28.6006,28.6006,28.4029,28.4338,143201.0
2019-08-14 09:50:00,46.02,46.17,45.97,46.16,155879.0,28.4338,28.5265,28.4029,28.5203,155879.0
2019-08-14 10:00:00,46.15,46.16,45.85,46.07,132090.0,28.5141,28.5203,28.3287,28.4647,132090.0
2019-08-14 10:10:00,46.06,46.13,46.03,46.07,104984.0,28.4585,28.5017,28.44,28.4647,104984.0
2019-08-14 10:20:00,46.08,46.3,46.06,46.24,101242.0,28.4708,28.6068,28.4585,28.5697,101242.0
2019-08-14 10:30:00,46.24,46.27,46.16,46.19,87075.0,28.5697,28.5882,28.5203,28.5388,87075.0
2019-08-14 10:40:00,46.2,46.31,46.14,46.17,115551.0,28.545,28.613,28.5079,28.5265,115551.0
2019-08-14 10:50:00,46.17,46.3,46.14,46.17,117656.0,28.5265,28.6068,28.5079,28.5265,117656.0
2019-08-14 11:00:00,46.18,46.22,46.11,46.14,114108.0,28.5326,28.5573,28.4894,28.5079,114108.0
2019-08-14 11:10:00,46.14,46.15,46.04,46.1,118973.0,28.5079,28.5141,28.4461,28.4832,118973.0
2019-08-14 11:20:00,46.1,46.18,46.09,46.13,65270.0,28.4832,28.5326,28.477,28.5017,65270.0
2019-08-14 11:30:00,46.13,46.19,46.09,46.15,91540.0,28.5017,28.5388,28.477,28.5141,91540.0
2019-08-14 11:40:00,46.15,46.18,46.03,46.05,100973.0,28.5141,28.5326,28.44,28.4523,100973.0
2019-08-14 11:50:00,46.05,46.09,45.99,46.08,101757.0,28.4523,28.477,28.4152,28.4708,101757.0
2019-08-14 12:00:00,46.07,46.11,46.02,46.09,72419.0,28.4647,28.4894,28.4338,28.477,72419.0
2019-08-14 12:10:00,46.08,46.17,46.07,46.16,81472.0,28.4708,28.5265,28.4647,28.5203,81472.0
2019-08-14 12:20:00,46.16,46.2,46.14,46.17,81741.0,28.5203,28.545,28.5079,28.5265,81741.0
2019-08-14 12:30:00,46.17,46.25,46.12,46.12,91831.0,28.5265,28.5759,28.4956,28.4956,91831.0
2019-08-14 12:40:00,46.12,46.12,46.02,46.09,84219.0,28.4956,28.4956,28.4338,28.477,84219.0
2019-08-14 12:50:00,46.09,46.13,46.06,46.09,107868.0,28.477,28.5017,28.4585,28.477,107868.0
2019-08-14 13:00:00,46.09,46.14,46.02,46.07,83172.0,28.477,28.5079,28.4338,28.4647,83172.0
2019-08-14 13:10:00,46.07,46.16,46.06,46.09,91649.0,28.4647,28.5203,28.4585,28.477,91649.0
2019-08-14 13:20:00,46.09,46.23,46.09,46.14,179410.0,28.477,28.5635,28.477,28.5079,179410.0
2019-08-14 13:30:00,46.14,46.29,46.14,46.23,105962.0,28.5079,28.6006,28.5079,28.5635,105962.0
2019-08-14 13:40:00,46.24,46.3,46.16,46.19,110146.0,28.5697,28.6068,28.5203,28.5388,110146.0
2019-08-14 13:50:00,46.19,46.22,46.13,46.2,122920.0,28.5388,28.5573,28.5017,28.545,122920.0
2019-08-14 14:00:00,46.2,46.21,46.12,46.15,82785.0,28.545,28.5512,28.4956,28.5141,82785.0
2019-08-14 14:10:00,46.15,46.22,46.14,46.21,73678.0,28.5141,28.5573,28.5079,28.5512,73678.0
2019-08-14 14:20:00,46.2,46.21,46.11,46.11,82701.0,28.545,28.5512,28.4894,28.4894,82701.0
2019-08-14 14:30:00,46.12,46.13,46.01,46.03,116552.0,28.4956,28.5017,28.4276,28.44,116552.0
2019-08-14 14:40:00,46.02,46.09,45.99,46.03,102442.0,28.4338,28.477,28.4152,28.44,102442.0
2019-08-14 14:50:00,46.02,46.12,46.02,46.08,76008.0,28.4338,28.4956,28.4338,28.4708,76008.0
2019-08-14 15:00:00,46.08,46.2,46.05,46.17,123308.0,28.4708,28.545,28.4523,28.5265,123308.0
2019-08-14 15:10:00,46.17,46.18,46.01,46.03,134176.0,28.5265,28.5326,28.4276,28.44,134176.0
2019-08-14 15:20:00,46.04,46.16,45.89,46.08,159543.0,28.4461,28.5203,28.3535,28.4708,159543.0
2019-08-14 15:30:00,46.07,46.08,45.92,46.01,188652.0,28.4647,28.4708,28.372,28.4276,188652.0
2019-08-14 15:40:00,46.0,46.06,45.89,45.99,238546.0,28.4214,28.4585,28.3535,28.4152,238546.0
2019-08-14 15:50:00,45.98,46.08,45.86,45.88,617144.0,28.4091,28.4708,28.3349,28.3473,617144.0
2019-08-15 09:30:00,45.93,46.09,45.82,45.87,282185.0,28.3782,28.477,28.3102,28.3411,282185.0
2019-08-15 09:40:00,45.86,45.96,45.81,45.82,128216.0,28.3349,28.3967,28.304,28.3102,128216.0
2019-08-15 09:50:00,45.82,46.11,45.78,46.07,173306.0,28.3102,28.4894,28.2855,28.4647,173306.0
2019-08-15 10:00:00,46.07,46.11,45.95,46.06,139461.0,28.4647,28.4894,28.3905,28.4585,139461.0
2019-08-15 10:10:00,46.05,46.18,45.92,46.05,289671.0,28.4523,28.5326,28.372,28.4523,289671.0
2019-08-15 10:20:00,46.04,46.1,45.87,45.88,96509.0,28.4461,28.4832,28.3411,28.3473,96509.0
2019-08-15 10:30:00,45.9,46.05,45.86,45.94,98611.0,28.3596,28.4523,28.3349,28.3843,98611.0
2019-08-15 10:40:00,45.94,46.08,45.91,45.99,70688.0,28.3843,28.4708,28.3658,28.4152,70688.0
2019-08-15 10:50:00,45.97,46.05,45.9,45.91,50972.0,28.4029,28.4523,28.3596,28.3658,50972.0
2019-08-15 11:00:00,45.91,45.94,45.86,45.89,66573.0,28.3658,28.3843,28.3349,28.3535,66573.0
2019-08-15 11:10:00,45.88,45.99,45.87,45.91,63931.0,28.3473,28.4152,28.3411,28.3658,63931.0
2019-08-15 11:20:00,45.92,46.0,45.87,45.97,88481.0,28.372,28.4214,28.3411,28.4029,88481.0
2019-08-15 11:30:00,45.98,46.0,45.94,46.0,73528.0,28.4091,28.4214,28.3843,28.4214,73528.0
2019-08-15 11:40:00,45.99,46.02,45.92,45.94,63294.0,28.4152,28.4338,28.372,28.3843,63294.0
2019-08-15 11:50:00,45.94,45.98,45.92,45.98,83063.0,28.3843,28.4091,28.372,28.4091,83063.0
2019-08-15 12:00:00,45.98,45.98,45.91,45.98,103488.0,28.4091,28.4091,28.3658,28.4091,103488.0
2019-08-15 12:10:00,45.98,46.03,45.96,46.02,89263.0,28.4091,28.44,28.3967,28.4338,89263.0
2019-08-15 12:20:00,46.03,46.03,45.89,45.89,92961.0,28.44,28.44,28.3535,28.3535,92961.0
2019-08-15 12:30:00,45.89,45.95,45.85,45.86,82047.0,28.3535,28.3905,28.3287,28.3349,82047.0
2019-08-15 12:40:00,45.86,45.86,45.79,45.8,93982.0,28.3349,28.3349,28.2917,28.2978,93982.0
2019-08-15 12:50:00,45.8,45.84,45.78,45.8,65749.0,28.2978,28.3226,28.2855,28.2978,65749.0
2019-08-15 13:00:00,45.8,45.83,45.76,45.78,81418.0,28.2978,28.3164,28.2731,28.2855,81418.0
2019-08-15 13:10:00,45.78,45.8,45.74,45.75,56641.0,28.2855,28.2978,28.2608,28.267,56641.0
2019-08-15 13:20:00,45.75,45.77,45.62,45.63,122850.0,28.267,28.2793,28.1866,28.1928,122850.0
2019-08-15 13:30:00,45.62,45.68,45.48,45.51,218457.0,28.1866,28.2237,28.1001,28.1187,218457.0
2019-08-15 13:40:00,45.51,45.55,45.4,45.43,127988.0,28.1187,28.1434,28.0507,28.0692,127988.0
2019-08-15 13:50:00,45.45,45.45,45.26,45.31,133818.0,28.0816,28.0816,27.9642,27.9951,133818.0
2019-08-15 14:00:00,45.31,45.4,45.21,45.4,161711.0,27.9951,28.0507,27.9333,28.0507,161711.0
2019-08-15 14:10:00,45.41,45.51,45.38,45.41,134354.0,28.0569,28.1187,28.0383,28.0569,134354.0
2019-08-15 14:20:00,45.41,45.57,45.39,45.57,79683.0,28.0569,28.1557,28.0445,28.1557,79683.0
2019-08-15 14:30:00,45.57,45.57,45.46,45.5,93690.0,28.1557,28.1557,28.0878,28.1125,93690.0
2019-08-15 14:40:00,45.51,45.57,45.45,45.46,130889.0,28.1187,28.1557,28.0816,28.0878,130889.0
2019-08-15 14:50:00,45.46,45.52,45.39,45.5,143677.0,28.0878,28.1248,28.0445,28.1125,143677.0
2019-08-15 15:00:00,45.5,45.65,45.49,45.63,102152.0,28.1125,28.2052,28.1063,28.1928,102152.0
2019-08-15 15:10:00,45.63,45.65,45.58,45.65,110983.0,28.1928,28.2052,28.1619,28.2052,110983.0
2019-08-15 15:20:00,45.64,45.67,45.55,45.59,157214.0,28.199,28.2175,28.1434,28.1681,157214.0
2019-08-15 15:30:00,45.58,45.66,45.55,45.61,153536.0,28.1619,28.2113,28.1434,28.1805,153536.0
2019-08-15 15:40:00,45.62,45.7,45.56,45.66,192261.0,28.1866,28.2361,28.1496,28.2113,192261.0
2019-08-15 15:50:00,45.66,45.67,45.47,45.49,504001.0,28.2113,28.2175,28.094,28.1063,504001.0
2019-08-16 09:30:00,45.7,46.11,45.69,46.05,489259.0,28.2361,28.4894,28.2299,28.4523,489259.0
2019-08-16 09:40:00,46.05,46.1,45.93,46.1,167359.0,28.4523,28.4832,28.3782,28.4832,167359.0
2019-08-16 09:50:00,46.11,46.16,46.01,46.09,126509.0,28.4894,28.5203,28.4276,28.477,126509.0
2019-08-16 10:00:00,46.09,46.17,46.05,46.08,115646.0,28.477,28.5265,28.4523,28.4708,115646.0
2019-08-16 10:10:00,46.08,46.19,46.07,46.16,132533.0,28.4708,28.5388,28.4647,28.5203,132533.0
2019-08-16 10:20:00,46.15,46.45,46.07,46.3,215328.0,28.5141,28.6995,28.4647,28.6068,215328.0
2019-08-16 10:30:00,46.31,46.38,46.15,46.26,115341.0,28.613,28.6562,28.5141,28.5821,115341.0
2019-08-16 10:40:00,46.26,46.34,46.2,46.25,85896.0,28.5821,28.6315,28.545,28.5759,85896.0
2019-08-16 10:50:00,46.26,46.4,46.22,46.4,90665.0,28.5821,28.6686,28.5573,28.6686,90665.0
2019-08-16 11:00:00,46.4,46.47,46.37,46.4,119014.0,28.6686,28.7118,28.65,28.6686,119014.0
2019-08-16 11:10:00,46.39,46.4,46.17,46.2,154210.0,28.6624,28.6686,28.5265,28.545,154210.0
2019-08-16 11:20:00,46.19,46.21,46.13,46.19,148026.0,28.5388,28.5512,28.5017,28.5388,148026.0
2019-08-16 11:30:00,46.19,46.45,46.18,46.42,126964.0,28.5388,28.6995,28.5326,28.6809,126964.0
2019-08-16 11:40:00,46.44,46.57,46.42,46.55,115355.0,28.6933,28.7736,28.6809,28.7612,115355.0
2019-08-16 11:50:00,46.55,46.62,46.54,46.55,135696.0,28.7612,28.8045,28.7551,28.7612,135696.0
2019-08-16 12:00:00,46.55,46.59,46.5,46.55,54592.0,28.7612,28.786,28.7303,28.7612,54592.0
2019-08-16 12:10:00,46.56,46.56,46.44,46.53,75867.0,28.7674,28.7674,28.6933,28.7489,75867.0
2019-08-16 12:20:00,46.53,46.55,46.5,46.54,53010.0,28.7489,28.7612,28.7303,28.7551,53010.0
2019-08-16 12:30:00,46.54,46.69,46.53,46.69,97577.0,28.7551,28.8477,28.7489,28.8477,97577.0
2019-08-16 12:40:00,46.69,46.73,46.63,46.66,90706.0,28.8477,28.8725,28.8107,28.8292,90706.0
2019-08-16 12:50:00,46.66,46.69,46.57,46.57,46822.0,28.8292,28.8477,28.7736,28.7736,46822.0
2019-08-16 13:00:00,46.58,46.63,46.58,46.62,46862.0,28.7798,28.8107,28.7798,28.8045,46862.0
2019-08-16 13:10:00,46.62,46.68,46.61,46.68,58196.0,28.8045,28.8416,28.7983,28.8416,58196.0
2019-08-16 13:20:00,46.68,46.69,46.61,46.62,40642.0,28.8416,28.8477,28.7983,28.8045,40642.0
2019-08-16 13:30:00,46.61,46.61,46.48,46.48,75375.0,28.7983,28.7983,28.718,28.718,75375.0
2019-08-16 13:40:00,46.49,46.52,46.4,46.48,148047.0,28.7242,28.7427,28.6686,28.718,148047.0
2019-08-16 13:50:00,46.48,46.55,46.4,46.55,92165.0,28.718,28.7612,28.6686,28.7612,92165.0
2019-08-16 14:00:00,46.55,46.55,46.43,46.44,43077.0,28.7612,28.7612,28.6871,28.6933,43077.0
2019-08-16 14:10:00,46.44,46.47,46.4,46.47,45200.0,28.6933,28.7118,28.6686,28.7118,45200.0
2019-08-16 14:20:00,46.46,46.47,46.36,46.4,90601.0,28.7056,28.7118,28.6438,28.6686,90601.0
2019-08-16 14:30:00,46.38,46.49,46.38,46.45,55260.0,28.6562,28.7242,28.6562,28.6995,55260.0
2019-08-16 14:40:00,46.45,46.46,46.37,46.39,69083.0,28.6995,28.7056,28.65,28.6624,69083.0
2019-08-16 14:50:00,46.39,46.46,46.39,46.42,69504.0,28.6624,28.7056,28.6624,28.6809,69504.0
2019-08-16 15:00:00,46.42,46.55,46.42,46.45,97769.0,28.6809,28.7612,28.6809,28.6995,97769.0
2019-08-16 15:10:00,46.44,46.48,46.41,46.46,73106.0,28.6933,28.718,28.6747,28.7056,73106.0
2019-08-16 15:20:00,46.47,46.47,46.37,46.38,70819.0,28.7118,28.7118,28.65,28.6562,70819.0
2019-08-16 15:30:00,46.38,46.43,46.32,46.37,90537.0,28.6562,28.6871,28.6191,28.65,90537.0
2019-08-16 15:40:00,46.37,46.51,46.37,46.49,137242.0,28.65,28.7365,28.65,28.7242,137242.0
2019-08-16 15:50:00,46.48,46.61,46.43,46.48,468640.0,28.718,28.7983,28.6871,28.718,468640.0
2019-08-19 09:30:00,46.83,47.04,46.77,46.96,281569.0,28.9342,29.064,28.8972,29.0146,281569.0
2019-08-19 09:40:00,46.96,47.03,46.85,46.88,108896.0,29.0146,29.0578,28.9466,28.9651,108896.0
2019-08-19 09:50:00,46.9,46.99,46.78,46.92,73204.0,28.9775,29.0331,28.9033,28.9898,73204.0
2019-08-19 10:00:00,46.92,47.0,46.86,46.98,64318.0,28.9898,29.0393,28.9528,29.0269,64318.0
2019-08-19 10:10:00,46.97,47.0,46.88,46.9,64231.0,29.0207,29.0393,28.9651,28.9775,64231.0
2019-08-19 10:20:00,46.9,46.92,46.84,46.85,52940.0,28.9775,28.9898,28.9404,28.9466,52940.0
2019-08-19 10:30:00,46.85,46.93,46.82,46.91,69841.0,28.9466,28.996,28.9281,28.9837,69841.0
2019-08-19 10:40:00,46.91,47.01,46.91,46.97,102097.0,28.9837,29.0455,28.9837,29.0207,102097.0
2019-08-19 10:50:00,46.97,46.99,46.86,46.88,80444.0,29.0207,29.0331,28.9528,28.9651,80444.0
2019-08-19 11:00:00,46.88,46.93,46.86,46.89,65316.0,28.9651,28.996,28.9528,28.9713,65316.0
2019-08-19 11:10:00,46.89,47.01,46.88,46.98,106852.0,28.9713,29.0455,28.9651,29.0269,106852.0
2019-08-19 11:20:00,46.98,47.07,46.97,47.04,75189.0,29.0269,29.0825,29.0207,29.064,75189.0
2019-08-19 11:30:00,47.04,47.19,47.01,47.18,66430.0,29.064,29.1567,29.0455,29.1505,66430.0
2019-08-19 11:40:00,47.17,47.18,47.1,47.13,50565.0,29.1443,29.1505,29.1011,29.1196,50565.0
2019-08-19 11:50:00,47.13,47.18,47.11,47.13,53205.0,29.1196,29.1505,29.1072,29.1196,53205.0
2019-08-19 12:00:00,47.12,47.19,47.08,47.11,66368.0,29.1134,29.1567,29.0887,29.1072,66368.0
2019-08-19 12:10:00,47.11,47.12,47.04,47.08,48983.0,29.1072,29.1134,29.064,29.0887,48983.0
2019-08-19 12:20:00,47.08,47.09,47.02,47.04,48255.0,29.0887,29.0949,29.0516,29.064,48255.0
2019-08-19 12:30:00,47.04,47.09,47.0,47.09,47369.0,29.064,29.0949,29.0393,29.0949,47369.0
2019-08-19 12:40:00,47.08,47.16,47.06,47.12,48790.0,29.0887,29.1381,29.0763,29.1134,48790.0
2019-08-19 12:50:00,47.12,47.13,47.06,47.09,54299.0,29.1134,29.1196,29.0763,29.0949,54299.0
2019-08-19 13:00:00,47.08,47.11,47.06,47.08,39092.0,29.0887,29.1072,29.0763,29.0887,39092.0
2019-08-19 13:10:00,47.07,47.09,47.0,47.08,62698.0,29.0825,29.0949,29.0393,29.0887,62698.0
2019-08-19 13:20:00,47.08,47.09,46.93,46.95,75218.0,29.0887,29.0949,28.996,29.0084,75218.0
2019-08-19 13:30:00,46.96,47.0,46.88,46.95,93442.0,29.0146,29.0393,28.9651,29.0084,93442.0
2019-08-19 13:40:00,46.95,46.98,46.84,46.87,62614.0,29.0084,29.0269,28.9404,28.959,62614.0
2019-08-19 13:50:00,46.86,46.93,46.84,46.89,55182.0,28.9528,28.996,28.9404,28.9713,55182.0
2019-08-19 14:00:00,46.89,46.92,46.85,46.9,45855.0,28.9713,28.9898,28.9466,28.9775,45855.0
2019-08-19 14:10:00,46.89,46.92,46.81,46.81,48955.0,28.9713,28.9898,28.9219,28.9219,48955.0
2019-08-19 14:20:00,46.82,46.88,46.81,46.86,47846.0,28.9281,28.9651,28.9219,28.9528,47846.0
2019-08-19 14:30:00,46.86,46.89,46.81,46.88,40475.0,28.9528,28.9713,28.9219,28.9651,40475.0
2019-08-19 14:40:00,46.88,46.91,46.83,46.88,53352.0,28.9651,28.9837,28.9342,28.9651,53352.0
2019-08-19 14:50:00,46.87,46.94,46.86,46.87,84389.0,28.959,29.0022,28.9528,28.959,84389.0
2019-08-19 15:00:00,46.87,46.9,46.84,46.84,58037.0,28.959,28.9775,28.9404,28.9404,58037.0
2019-08-19 15:10:00,46.85,46.86,46.74,46.74,112892.0,28.9466,28.9528,28.8786,28.8786,112892.0
2019-08-19 15:20:00,46.74,46.75,46.65,46.74,114676.0,28.8786,28.8848,28.823,28.8786,114676.0
2019-08-19 15:30:00,46.73,46.79,46.64,46.76,214565.0,28.8725,28.9095,28.8168,28.891,214565.0
2019-08-19 15:40:00,46.77,46.78,46.69,46.71,158901.0,28.8972,28.9033,28.8477,28.8601,158901.0
2019-08-19 15:50:00,46.72,46.77,46.67,46.68,283388.0,28.8663,28.8972,28.8354,28.8416,283388.0
2019-08-20 09:30:00,46.62,46.72,46.05,46.06,257309.0,28.8045,28.8663,28.4523,28.4585,257309.0
2019-08-20 09:40:00,46.05,46.09,45.68,45.81,221402.0,28.4523,28.477,28.2237,28.304,221402.0
2019-08-20 09:50:00,45.8,45.96,45.76,45.76,105224.0,28.2978,28.3967,28.2731,28.2731,105224.0
2019-08-20 10:00:00,45.77,45.85,45.58,45.77,300348.0,28.2793,28.3287,28.1619,28.2793,300348.0
2019-08-20 10:10:00,45.78,46.03,45.77,45.93,121024.0,28.2855,28.44,28.2793,28.3782,121024.0
2019-08-20 10:20:00,45.94,46.09,45.94,46.05,117102.0,28.3843,28.477,28.3843,28.4523,117102.0
2019-08-20 10:30:00,46.05,46.11,45.97,46.04,73059.0,28.4523,28.4894,28.4029,28.4461,73059.0
2019-08-20 10:40:00,46.04,46.14,46.03,46.09,71081.0,28.4461,28.5079,28.44,28.477,71081.0
2019-08-20 10:50:00,46.1,46.14,46.05,46.05,68173.0,28.4832,28.5079,28.4523,28.4523,68173.0
2019-08-20 11:00:00,46.06,46.2,46.05,46.19,74092.0,28.4585,28.545,28.4523,28.5388,74092.0
2019-08-20 11:10:00,46.19,46.26,46.16,46.23,121309.0,28.5388,28.5821,28.5203,28.5635,121309.0
2019-08-20 11:20:00,46.21,46.23,46.14,46.15,93266.0,28.5512,28.5635,28.5079,28.5141,93266.0
2019-08-20 11:30:00,46.14,46.18,46.1,46.12,84569.0,28.5079,28.5326,28.4832,28.4956,84569.0
2019-08-20 11:40:00,46.12,46.23,46.06,46.23,88328.0,28.4956,28.5635,28.4585,28.5635,88328.0
2019-08-20 11:50:00,46.23,46.26,46.19,46.24,46769.0,28.5635,28.5821,28.5388,28.5697,46769.0
2019-08-20 12:00:00,46.25,46.26,46.2,46.24,40527.0,28.5759,28.5821,28.545,28.5697,40527.0
2019-08-20 12:10:00,46.23,46.27,46.2,46.23,47248.0,28.5635,28.5882,28.545,28.5635,47248.0
2019-08-20 12:20:00,46.23,46.25,46.2,46.23,43634.0,28.5635,28.5759,28.545,28.5635,43634.0
2019-08-20 12:30:00,46.23,46.23,46.17,46.21,82372.0,28.5635,28.5635,28.5265,28.5512,82372.0
2019-08-20 12:40:00,46.21,46.33,46.16,46.33,63461.0,28.5512,28.6253,28.5203,28.6253,63461.0
2019-08-20 12:50:00,46.34,46.36,46.27,46.33,31035.0,28.6315,28.6438,28.5882,28.6253,31035.0
2019-08-20 13:00:00,46.32,46.39,46.31,46.38,55122.0,28.6191,28.6624,28.613,28.6562,55122.0
2019-08-20 13:10:00,46.37,46.39,46.29,46.32,61729.0,28.65,28.6624,28.6006,28.6191,61729.0
2019-08-20 13:20:00,46.32,46.35,46.23,46.26,67373.0,28.6191,28.6377,28.5635,28.5821,67373.0
2019-08-20 13:30:00,46.26,46.32,46.2,46.25,55555.0,28.5821,28.6191,28.545,28.5759,55555.0
2019-08-20 13:40:00,46.25,46.32,46.22,46.22,43307.0,28.5759,28.6191,28.5573,28.5573,43307.0
2019-08-20 13:50:00,46.22,46.31,46.2,46.3,92954.0,28.5573,28.613,28.545,28.6068,92954.0
2019-08-20 14:00:00,46.3,46.36,46.25,46.28,97517.0,28.6068,28.6438,28.5759,28.5944,97517.0
2019-08-20 14:10:00,46.28,46.3,46.23,46.27,63270.0,28.5944,28.6068,28.5635,28.5882,63270.0
2019-08-20 14:20:00,46.27,46.29,46.21,46.22,57794.0,28.5882,28.6006,28.5512,28.5573,57794.0
2019-08-20 14:30:00,46.22,46.29,46.21,46.27,56020.0,28.5573,28.6006,28.5512,28.5882,56020.0
2019-08-20 14:40:00,46.27,46.33,46.26,46.27,101489.0,28.5882,28.6253,28.5821,28.5882,101489.0
2019-08-20 14:50:00,46.27,46.3,46.23,46.28,72017.0,28.5882,28.6068,28.5635,28.5944,72017.0
2019-08-20 15:00:00,46.27,46.27,46.14,46.16,95443.0,28.5882,28.5882,28.5079,28.5203,95443.0
2019-08-20 15:10:00,46.17,46.2,46.08,46.1,67353.0,28.5265,28.545,28.4708,28.4832,67353.0
2019-08-20 15:20:00,46.09,46.15,46.09,46.14,101282.0,28.477,28.5141,28.477,28.5079,101282.0
2019-08-20 15:30:00,46.14,46.15,46.08,46.09,133492.0,28.5079,28.5141,28.4708,28.477,133492.0
2019-08-20 15:40:00,46.09,46.19,46.08,46.11,179900.0,28.477,28.5388,28.4708,28.4894,179900.0
2019-08-20 15:50:00,46.11,46.13,46.0,46.04,450118.0,28.4894,28.5017,28.4214,28.4461,450118.0
2019-08-21 09:30:00,46.33,46.53,46.29,46.4,197205.0,28.6253,28.7489,28.6006,28.6686,197205.0
2019-08-21 09:40:00,46.4,46.48,46.38,46.41,112618.0,28.6686,28.718,28.6562,28.6747,112618.0
2019-08-21 09:50:00,46.42,46.42,46.07,46.07,100718.0,28.6809,28.6809,28.4647,28.4647,100718.0
2019-08-21 10:00:00,46.07,46.13,46.02,46.08,121425.0,28.4647,28.5017,28.4338,28.4708,121425.0
2019-08-21 10:10:00,46.08,46.19,46.05,46.13,91082.0,28.4708,28.5388,28.4523,28.5017,91082.0
2019-08-21 10:20:00,46.12,46.24,46.09,46.14,81569.0,28.4956,28.5697,28.477,28.5079,81569.0
2019-08-21 10:30:00,46.13,46.18,45.98,46.01,178446.0,28.5017,28.5326,28.4091,28.4276,178446.0
2019-08-21 10:40:00,46.01,46.05,45.93,45.99,123370.0,28.4276,28.4523,28.3782,28.4152,123370.0
2019-08-21 10:50:00,45.99,46.06,45.98,45.98,113172.0,28.4152,28.4585,28.4091,28.4091,113172.0
2019-08-21 11:00:00,45.98,46.07,45.93,46.03,77585.0,28.4091,28.4647,28.3782,28.44,77585.0
2019-08-21 11:10:00,46.03,46.14,46.02,46.06,72635.0,28.44,28.5079,28.4338,28.4585,72635.0
2019-08-21 11:20:00,46.07,46.12,46.04,46.07,70772.0,28.4647,28.4956,28.4461,28.4647,70772.0
2019-08-21 11:30:00,46.07,46.14,46.06,46.09,80871.0,28.4647,28.5079,28.4585,28.477,80871.0
2019-08-21 11:40:00,46.09,46.1,46.03,46.06,72144.0,28.477,28.4832,28.44,28.4585,72144.0
2019-08-21 11:50:00,46.05,46.06,45.94,46.01,94062.0,28.4523,28.4585,28.3843,28.4276,94062.0
2019-08-21 12:00:00,46.02,46.1,46.01,46.07,72480.0,28.4338,28.4832,28.4276,28.4647,72480.0
2019-08-21 12:10:00,46.07,46.19,46.04,46.05,120666.0,28.4647,28.5388,28.4461,28.4523,120666.0
2019-08-21 12:20:00,46.05,46.1,46.01,46.08,87359.0,28.4523,28.4832,28.4276,28.4708,87359.0
2019-08-21 12:30:00,46.08,46.1,46.03,46.05,54031.0,28.4708,28.4832,28.44,28.4523,54031.0
2019-08-21 12:40:00,46.05,46.09,46.02,46.08,37394.0,28.4523,28.477,28.4338,28.4708,37394.0
2019-08-21 12:50:00,46.08,46.13,46.07,46.11,53822.0,28.4708,28.5017,28.4647,28.4894,53822.0
2019-08-21 13:00:00,46.12,46.17,46.04,46.13,74758.0,28.4956,28.5265,28.4461,28.5017,74758.0
2019-08-21 13:10:00,46.12,46.13,46.06,46.08,49583.0,28.4956,28.5017,28.4585,28.4708,49583.0
2019-08-21 13:20:00,46.09,46.13,46.06,46.12,66076.0,28.477,28.5017,28.4585,28.4956,66076.0
2019-08-21 13:30:00,46.12,46.14,46.09,46.12,76542.0,28.4956,28.5079,28.477,28.4956,76542.0
2019-08-21 13:40:00,46.11,46.21,46.11,46.19,81303.0,28.4894,28.5512,28.4894,28.5388,81303.0
2019-08-21 13:50:00,46.19,46.2,46.14,46.17,67412.0,28.5388,28.545,28.5079,28.5265,67412.0
2019-08-21 14:00:00,46.17,46.28,46.08,46.27,132194.0,28.5265,28.5944,28.4708,28.5882,132194.0
2019-08-21 14:10:00,46.27,46.31,46.19,46.26,92165.0,28.5882,28.613,28.5388,28.5821,92165.0
2019-08-21 14:20:00,46.25,46.28,46.21,46.23,52055.0,28.5759,28.5944,28.5512,28.5635,52055.0
2019-08-21 14:30:00,46.23,46.26,46.05,46.07,152645.0,28.5635,28.5821,28.4523,28.4647,152645.0
2019-08-21 14:40:00,46.07,46.15,46.06,46.1,99968.0,28.4647,28.5141,28.4585,28.4832,99968.0
2019-08-21 14:50:00,46.11,46.15,46.05,46.15,63601.0,28.4894,28.5141,28.4523,28.5141,63601.0
2019-08-21 15:00:00,46.15,46.21,46.12,46.2,95538.0,28.5141,28.5512,28.4956,28.545,95538.0
2019-08-21 15:10:00,46.2,46.26,46.15,46.21,101331.0,28.545,28.5821,28.5141,28.5512,101331.0
2019-08-21 15:20:00,46.21,46.26,46.16,46.2,119164.0,28.5512,28.5821,28.5203,28.545,119164.0
2019-08-21 15:30:00,46.21,46.29,46.2,46.25,145111.0,28.5512,28.6006,28.545,28.5759,145111.0
2019-08-21 15:40:00,46.25,46.25,46.2,46.22,143316.0,28.5759,28.5759,28.545,28.5573,143316.0
2019-08-21 15:50:00,46.22,46.28,46.21,46.26,342624.0,28.5573,28.5944,28.5512,28.5821,342624.0
2019-08-22 09:30:00,46.0,46.66,45.99,46.58,226014.0,28.4214,28.8292,28.4152,28.7798,226014.0
2019-08-22 09:40:00,46.59,46.63,46.42,46.58,91901.0,28.786,28.8107,28.6809,28.7798,91901.0
2019-08-22 09:50:00,46.58,46.82,46.52,46.76,138043.0,28.7798,28.9281,28.7427,28.891,138043.0
2019-08-22 10:00:00,46.75,46.9,46.68,46.84,169493.0,28.8848,28.9775,28.8416,28.9404,169493.0
2019-08-22 10:10:00,46.85,46.86,46.58,46.59,66067.0,28.9466,28.9528,28.7798,28.786,66067.0
2019-08-22 10:20:00,46.58,46.65,46.49,46.54,74559.0,28.7798,28.823,28.7242,28.7551,74559.0
2019-08-22 10:30:00,46.54,46.55,46.28,46.33,171570.0,28.7551,28.7612,28.5944,28.6253,171570.0
2019-08-22 10:40:00,46.33,46.49,46.28,46.42,136183.0,28.6253,28.7242,28.5944,28.6809,136183.0
2019-08-22 10:50:00,46.41,46.43,46.3,46.33,58049.0,28.6747,28.6871,28.6068,28.6253,58049.0
2019-08-22 11:00:00,46.33,46.55,46.32,46.49,73437.0,28.6253,28.7612,28.6191,28.7242,73437.0
2019-08-22 11:10:00,46.5,46.5,46.4,46.41,47896.0,28.7303,28.7303,28.6686,28.6747,47896.0
2019-08-22 11:20:00,46.42,46.43,46.23,46.24,61540.0,28.6809,28.6871,28.5635,28.5697,61540.0
2019-08-22 11:30:00,46.25,46.35,46.25,46.29,80310.0,28.5759,28.6377,28.5759,28.6006,80310.0
2019-08-22 11:40:00,46.3,46.35,46.25,46.29,53143.0,28.6068,28.6377,28.5759,28.6006,53143.0
2019-08-22 11:50:00,46.3,46.35,46.26,46.3,36268.0,28.6068,28.6377,28.5821,28.6068,36268.0
2019-08-22 12:00:00,46.29,46.41,46.28,46.36,51571.0,28.6006,28.6747,28.5944,28.6438,51571.0
2019-08-22 12:10:00,46.36,46.39,46.31,46.34,36574.0,28.6438,28.6624,28.613,28.6315,36574.0
2019-08-22 12:20:00,46.34,46.35,46.27,46.3,38697.0,28.6315,28.6377,28.5882,28.6068,38697.0
2019-08-22 12:30:00,46.3,46.35,46.27,46.29,41967.0,28.6068,28.6377,28.5882,28.6006,41967.0
2019-08-22 12:40:00,46.27,46.39,46.26,46.31,30981.0,28.5882,28.6624,28.5821,28.613,30981.0
2019-08-22 12:50:00,46.3,46.32,46.19,46.21,46380.0,28.6068,28.6191,28.5388,28.5512,46380.0
2019-08-22 13:00:00,46.21,46.27,46.19,46.23,45516.0,28.5512,28.5882,28.5388,28.5635,45516.0
2019-08-22 13:10:00,46.24,46.24,46.19,46.19,70506.0,28.5697,28.5697,28.5388,28.5388,70506.0
2019-08-22 13:20:00,46.19,46.24,46.17,46.19,52613.0,28.5388,28.5697,28.5265,28.5388,52613.0
2019-08-22 13:30:00,46.19,46.28,46.18,46.25,52831.0,28.5388,28.5944,28.5326,28.5759,52831.0
2019-08-22 13:40:00,46.25,46.26,46.16,46.17,44198.0,28.5759,28.5821,28.5203,28.5265,44198.0
2019-08-22 13:50:00,46.17,46.22,46.13,46.22,45040.0,28.5265,28.5573,28.5017,28.5573,45040.0
2019-08-22 14:00:00,46.21,46.23,46.15,46.18,56777.0,28.5512,28.5635,28.5141,28.5326,56777.0
2019-08-22 14:10:00,46.18,46.29,46.15,46.27,65314.0,28.5326,28.6006,28.5141,28.5882,65314.0
2019-08-22 14:20:00,46.28,46.28,46.21,46.24,74380.0,28.5944,28.5944,28.5512,28.5697,74380.0
2019-08-22 14:30:00,46.25,46.41,46.25,46.38,130449.0,28.5759,28.6747,28.5759,28.6562,130449.0
2019-08-22 14:40:00,46.38,46.57,46.38,46.51,194104.0,28.6562,28.7736,28.6562,28.7365,194104.0
2019-08-22 14:50:00,46.51,46.6,46.5,46.55,93862.0,28.7365,28.7921,28.7303,28.7612,93862.0
2019-08-22 15:00:00,46.54,46.58,46.52,46.55,154066.0,28.7551,28.7798,28.7427,28.7612,154066.0
2019-08-22 15:10:00,46.54,46.62,46.5,46.62,144286.0,28.7551,28.8045,28.7303,28.8045,144286.0
2019-08-22 15:20:00,46.61,46.73,46.58,46.59,240926.0,28.7983,28.8725,28.7798,28.786,240926.0
2019-08-22 15:30:00,46.6,46.66,46.53,46.55,207073.0,28.7921,28.8292,28.7489,28.7612,207073.0
2019-08-22 15:40:00,46.55,46.77,46.53,46.68,280961.0,28.7612,28.8972,28.7489,28.8416,280961.0
2019-08-22 15:50:00,46.68,46.74,46.53,46.59,768597.0,28.8416,28.8786,28.7489,28.786,768597.0
2019-08-23 09:30:00,46.91,47.07,46.66,46.92,363276.0,28.9837,29.0825,28.8292,28.9898,363276.0
2019-08-23 09:40:00,46.92,47.09,46.88,46.89,230132.0,28.9898,29.0949,28.9651,28.9713,230132.0
2019-08-23 09:50:00,46.91,46.99,46.72,46.74,285588.0,28.9837,29.0331,28.8663,28.8786,285588.0
2019-08-23 10:00:00,46.74,46.97,46.71,46.79,157861.0,28.8786,29.0207,28.8601,28.9095,157861.0
2019-08-23 10:10:00,46.79,47.12,46.7,47.0,203109.0,28.9095,29.1134,28.8539,29.0393,203109.0
2019-08-23 10:20:00,46.99,47.05,46.86,46.95,138492.0,29.0331,29.0702,28.9528,29.0084,138492.0
2019-08-23 10:30:00,46.95,46.97,46.83,46.88,124848.0,29.0084,29.0207,28.9342,28.9651,124848.0
2019-08-23 10:40:00,46.88,46.96,46.83,46.88,92461.0,28.9651,29.0146,28.9342,28.9651,92461.0
2019-08-23 10:50:00,46.88,47.02,46.87,46.9,110301.0,28.9651,29.0516,28.959,28.9775,110301.0
2019-08-23 11:00:00,46.94,46.94,46.36,46.38,287025.0,29.0022,29.0022,28.6438,28.6562,287025.0
2019-08-23 11:10:00,46.38,46.74,46.34,46.67,140331.0,28.6562,28.8786,28.6315,28.8354,140331.0
2019-08-23 11:20:00,46.66,46.68,46.47,46.52,136252.0,28.8292,28.8416,28.7118,28.7427,136252.0
2019-08-23 11:30:00,46.51,46.55,46.35,46.39,144073.0,28.7365,28.7612,28.6377,28.6624,144073.0
2019-08-23 11:40:00,46.39,46.4,46.25,46.27,102596.0,28.6624,28.6686,28.5759,28.5882,102596.0
2019-08-23 11:50:00,46.26,46.36,46.23,46.25,100070.0,28.5821,28.6438,28.5635,28.5759,100070.0
2019-08-23 12:00:00,46.26,46.4,46.2,46.38,126038.0,28.5821,28.6686,28.545,28.6562,126038.0
2019-08-23 12:10:00,46.38,46.61,46.3,46.56,121402.0,28.6562,28.7983,28.6068,28.7674,121402.0
2019-08-23 12:20:00,46.55,46.65,46.52,46.61,86913.0,28.7612,28.823,28.7427,28.7983,86913.0
2019-08-23 12:30:00,46.62,46.79,46.61,46.73,146556.0,28.8045,28.9095,28.7983,28.8725,146556.0
2019-08-23 12:40:00,46.73,46.74,46.6,46.63,247651.0,28.8725,28.8786,28.7921,28.8107,247651.0
2019-08-23 12:50:00,46.63,46.66,46.52,46.66,90729.0,28.8107,28.8292,28.7427,28.8292,90729.0
2019-08-23 13:00:00,46.66,46.72,46.59,46.61,99597.0,28.8292,28.8663,28.786,28.7983,99597.0
2019-08-23 13:10:00,46.61,46.8,46.6,46.73,115616.0,28.7983,28.9157,28.7921,28.8725,115616.0
2019-08-23 13:20:00,46.72,46.8,46.7,46.72,133948.0,28.8663,28.9157,28.8539,28.8663,133948.0
2019-08-23 13:30:00,46.72,46.85,46.69,46.84,134976.0,28.8663,28.9466,28.8477,28.9404,134976.0
2019-08-23 13:40:00,46.83,47.08,46.81,47.07,212077.0,28.9342,29.0887,28.9219,29.0825,212077.0
2019-08-23 13:50:00,47.06,47.18,47.06,47.13,224890.0,29.0763,29.1505,29.0763,29.1196,224890.0
2019-08-23 14:00:00,47.12,47.13,46.97,46.99,132506.0,29.1134,29.1196,29.0207,29.0331,132506.0
2019-08-23 14:10:00,46.99,46.99,46.83,46.93,163814.0,29.0331,29.0331,28.9342,28.996,163814.0
2019-08-23 14:20:00,46.94,47.06,46.77,46.78,187068.0,29.0022,29.0763,28.8972,28.9033,187068.0
2019-08-23 14:30:00,46.79,46.82,46.71,46.72,239660.0,28.9095,28.9281,28.8601,28.8663,239660.0
2019-08-23 14:40:00,46.72,46.73,46.49,46.51,191502.0,28.8663,28.8725,28.7242,28.7365,191502.0
2019-08-23 14:50:00,46.51,46.58,46.48,46.53,122016.0,28.7365,28.7798,28.718,28.7489,122016.0
2019-08-23 15:00:00,46.52,46.54,46.4,46.44,181438.0,28.7427,28.7551,28.6686,28.6933,181438.0
2019-08-23 15:10:00,46.43,46.49,46.31,46.44,220320.0,28.6871,28.7242,28.613,28.6933,220320.0
2019-08-23 15:20:00,46.45,46.51,46.35,46.36,189755.0,28.6995,28.7365,28.6377,28.6438,189755.0
2019-08-23 15:30:00,46.35,46.4,46.3,46.35,270590.0,28.6377,28.6686,28.6068,28.6377,270590.0
2019-08-23 15:40:00,46.34,46.39,46.25,46.27,395463.0,28.6315,28.6624,28.5759,28.5882,395463.0
2019-08-23 15:50:00,46.27,46.42,46.15,46.42,1218418.0,28.5882,28.6809,28.5141,28.6809,1218418.0
2019-08-26 09:30:00,46.97,47.04,46.49,46.86,502642.0,29.0207,29.064,28.7242,28.9528,502642.0
2019-08-26 09:40:00,46.85,46.9,46.69,46.81,286402.0,28.9466,28.9775,28.8477,28.9219,286402.0
2019-08-26 09:50:00,46.81,46.97,46.77,46.92,406130.0,28.9219,29.0207,28.8972,28.9898,406130.0
2019-08-26 10:00:00,46.93,46.96,46.87,46.89,183349.0,28.996,29.0146,28.959,28.9713,183349.0
2019-08-26 10:10:00,46.9,46.93,46.83,46.88,180018.0,28.9775,28.996,28.9342,28.9651,180018.0
2019-08-26 10:20:00,46.87,46.98,46.85,46.97,95535.0,28.959,29.0269,28.9466,29.0207,95535.0
2019-08-26 10:30:00,46.97,47.15,46.97,47.14,135929.0,29.0207,29.132,29.0207,29.1258,135929.0
2019-08-26 10:40:00,47.13,47.33,47.07,47.28,179882.0,29.1196,29.2432,29.0825,29.2123,179882.0
2019-08-26 10:50:00,47.28,47.34,47.22,47.3,122605.0,29.2123,29.2493,29.1752,29.2246,122605.0
2019-08-26 11:00:00,47.29,47.39,47.25,47.38,126635.0,29.2185,29.2802,29.1937,29.2741,126635.0
2019-08-26 11:10:00,47.38,47.55,47.36,47.52,257952.0,29.2741,29.3791,29.2617,29.3606,257952.0
2019-08-26 11:20:00,47.53,47.58,47.36,47.37,164213.0,29.3667,29.3976,29.2617,29.2679,164213.0
2019-08-26 11:30:00,47.38,47.55,47.35,47.51,175042.0,29.2741,29.3791,29.2555,29.3544,175042.0
2019-08-26 11:40:00,47.51,47.55,47.42,47.44,147801.0,29.3544,29.3791,29.2988,29.3111,147801.0
2019-08-26 11:50:00,47.44,47.47,47.35,47.43,165538.0,29.3111,29.3297,29.2555,29.305,165538.0
2019-08-26 12:00:00,47.43,47.58,47.41,47.54,165145.0,29.305,29.3976,29.2926,29.3729,165145.0
2019-08-26 12:10:00,47.55,47.61,47.42,47.45,129509.0,29.3791,29.4162,29.2988,29.3173,129509.0
2019-08-26 12:20:00,47.45,47.62,47.45,47.52,105504.0,29.3173,29.4223,29.3173,29.3606,105504.0
2019-08-26 12:30:00,47.52,47.6,47.47,47.5,116971.0,29.3606,29.41,29.3297,29.3482,116971.0
2019-08-26 12:40:00,47.5,47.5,47.41,47.42,84809.0,29.3482,29.3482,29.2926,29.2988,84809.0
2019-08-26 12:50:00,47.42,47.46,47.27,47.29,153340.0,29.2988,29.3235,29.2061,29.2185,153340.0
2019-08-26 13:00:00,47.29,47.38,47.23,47.38,100325.0,29.2185,29.2741,29.1814,29.2741,100325.0
2019-08-26 13:10:00,47.37,47.38,47.27,47.27,115298.0,29.2679,29.2741,29.2061,29.2061,115298.0
2019-08-26 13:20:00,47.28,47.38,47.24,47.36,114569.0,29.2123,29.2741,29.1876,29.2617,114569.0
2019-08-26 13:30:00,47.36,47.36,47.22,47.23,71111.0,29.2617,29.2617,29.1752,29.1814,71111.0
2019-08-26 13:40:00,47.23,47.24,47.17,47.19,73204.0,29.1814,29.1876,29.1443,29.1567,73204.0
2019-08-26 13:50:00,47.2,47.22,47.15,47.17,55509.0,29.1628,29.1752,29.132,29.1443,55509.0
2019-08-26 14:00:00,47.18,47.18,47.04,47.06,105223.0,29.1505,29.1505,29.064,29.0763,105223.0
2019-08-26 14:10:00,47.06,47.23,47.05,47.15,356817.0,29.0763,29.1814,29.0702,29.132,356817.0
2019-08-26 14:20:00,47.14,47.3,47.11,47.22,238817.0,29.1258,29.2246,29.1072,29.1752,238817.0
2019-08-26 14:30:00,47.22,47.23,47.09,47.14,304842.0,29.1752,29.1814,29.0949,29.1258,304842.0
2019-08-26 14:40:00,47.15,47.17,46.97,46.99,285849.0,29.132,29.1443,29.0207,29.0331,285849.0
2019-08-26 14:50:00,46.99,47.09,46.92,47.02,233149.0,29.0331,29.0949,28.9898,29.0516,233149.0
2019-08-26 15:00:00,47.03,47.08,46.89,46.91,199387.0,29.0578,29.0887,28.9713,28.9837,199387.0
2019-08-26 15:10:00,46.91,47.41,46.91,47.37,586792.0,28.9837,29.2926,28.9837,29.2679,586792.0
2019-08-26 15:20:00,47.37,47.37,47.12,47.15,605095.0,29.2679,29.2679,29.1134,29.132,605095.0
2019-08-26 15:30:00,47.15,47.16,46.91,46.93,664604.0,29.132,29.1381,28.9837,28.996,664604.0
2019-08-26 15:40:00,46.92,47.02,46.87,46.95,588100.0,28.9898,29.0516,28.959,29.0084,588100.0
2019-08-26 15:50:00,46.94,47.14,46.89,47.14,1592739.0,29.0022,29.1258,28.9713,29.1258,1592739.0
2019-08-27 09:30:00,51.11,52.0,50.79,51.23,5210826.0,31.5787,32.1286,31.381,31.6528,5210826.0
2019-08-27 09:40:00,51.21,52.45,51.2,51.91,3358871.0,31.6405,32.4066,31.6343,32.073,3358871.0
2019-08-27 09:50:00,51.91,51.98,51.13,51.16,2146809.0,32.073,32.1162,31.591,31.6096,2146809.0
2019-08-27 10:00:00,51.17,51.34,50.95,51.11,1647010.0,31.6157,31.7208,31.4798,31.5787,1647010.0
2019-08-27 10:10:00,51.11,51.29,50.92,51.02,1240342.0,31.5787,31.6899,31.4613,31.5231,1240342.0
2019-08-27 10:20:00,51.02,51.07,50.46,50.61,1301553.0,31.5231,31.554,31.1771,31.2697,1301553.0
2019-08-27 10:30:00,50.61,50.81,50.52,50.77,968147.0,31.2697,31.3933,31.2141,31.3686,968147.0
2019-08-27 10:40:00,50.77,51.05,48.88,50.56,4307634.0,31.3686,31.5416,30.2008,31.2388,4307634.0
2019-08-27 10:50:00,50.57,50.76,49.81,49.95,1403198.0,31.245,31.3624,30.7755,30.862,1403198.0
2019-08-27 11:00:00,49.96,50.44,49.64,49.7,1156107.0,30.8681,31.1647,30.6704,30.7075,1156107.0
2019-08-27 11:10:00,49.69,50.05,49.01,49.06,1465196.0,30.7013,30.9237,30.2812,30.3121,1465196.0
2019-08-27 11:20:00,49.08,49.17,48.0,48.02,2583613.0,30.3244,30.38,29.6571,29.6695,2583613.0
2019-08-27 11:30:00,48.01,48.19,46.49,47.26,2835551.0,29.6633,29.7745,28.7242,29.1999,2835551.0
2019-08-27 11:40:00,47.26,47.27,46.09,46.19,1670130.0,29.1999,29.2061,28.477,28.5388,1670130.0
2019-08-27 11:50:00,46.17,46.67,46.06,46.26,1365385.0,28.5265,28.8354,28.4585,28.5821,1365385.0
2019-08-27 12:00:00,46.25,46.3,45.81,45.86,1261368.0,28.5759,28.6068,28.304,28.3349,1261368.0
2019-08-27 12:10:00,45.87,45.98,45.58,45.69,1088357.0,28.3411,28.4091,28.1619,28.2299,1088357.0
2019-08-27 12:20:00,45.69,46.25,45.61,46.22,774360.0,28.2299,28.5759,28.1805,28.5573,774360.0
2019-08-27 12:30:00,46.23,46.33,45.76,45.78,654562.0,28.5635,28.6253,28.2731,28.2855,654562.0
2019-08-27 12:40:00,45.78,45.95,45.75,45.85,449722.0,28.2855,28.3905,28.267,28.3287,449722.0
2019-08-27 12:50:00,45.86,45.96,45.6,45.62,726942.0,28.3349,28.3967,28.1743,28.1866,726942.0
2019-08-27 13:00:00,45.62,45.64,45.19,45.25,1060715.0,28.1866,28.199,27.921,27.958,1060715.0
2019-08-27 13:10:00,45.25,45.38,45.16,45.2,523594.0,27.958,28.0383,27.9024,27.9271,523594.0
2019-08-27 13:20:00,45.2,45.31,45.01,45.3,652410.0,27.9271,27.9951,27.8097,27.9889,652410.0
2019-08-27 13:30:00,45.3,45.6,45.2,45.44,607700.0,27.9889,28.1743,27.9271,28.0754,607700.0
2019-08-27 13:40:00,45.45,45.75,45.45,45.68,330140.0,28.0816,28.267,28.0816,28.2237,330140.0
2019-08-27 13:50:00,45.69,45.74,45.45,45.49,375029.0,28.2299,28.2608,28.0816,28.1063,375029.0
2019-08-27 14:00:00,45.48,45.6,45.28,45.42,473862.0,28.1001,28.1743,27.9766,28.0631,473862.0
2019-08-27 14:10:00,45.42,45.5,45.3,45.41,261660.0,28.0631,28.1125,27.9889,28.0569,261660.0
2019-08-27 14:20:00,45.41,45.56,45.32,45.46,250825.0,28.0569,28.1496,28.0013,28.0878,250825.0
2019-08-27 14:30:00,45.47,45.58,45.32,45.54,293490.0,28.094,28.1619,28.0013,28.1372,293490.0
2019-08-27 14:40:00,45.54,45.55,45.2,45.27,491399.0,28.1372,28.1434,27.9271,27.9704,491399.0
2019-08-27 14:50:00,45.27,45.37,45.12,45.13,327852.0,27.9704,28.0322,27.8777,27.8839,327852.0
2019-08-27 15:00:00,45.13,45.31,45.13,45.15,331755.0,27.8839,27.9951,27.8839,27.8962,331755.0
2019-08-27 15:10:00,45.15,45.17,44.83,45.15,859815.0,27.8962,27.9086,27.6985,27.8962,859815.0
2019-08-27 15:20:00,45.15,45.27,45.04,45.21,363943.0,27.8962,27.9704,27.8283,27.9333,363943.0
2019-08-27 15:30:00,45.22,45.36,45.19,45.21,436014.0,27.9395,28.026,27.921,27.9333,436014.0
2019-08-27 15:40:00,45.21,45.3,44.96,45.04,866132.0,27.9333,27.9889,27.7788,27.8283,866132.0
2019-08-27 15:50:00,45.03,45.28,44.83,45.26,2218177.0,27.8221,27.9766,27.6985,27.9642,2218177.0
2019-08-28 09:30:00,45.18,45.49,44.84,45.0,1141354.0,27.9148,28.1063,27.7047,27.8036,1141354.0
2019-08-28 09:40:00,45.0,45.03,44.67,44.8,741343.0,27.8036,27.8221,27.5997,27.68,741343.0
2019-08-28 09:50:00,44.8,45.06,44.69,45.05,741056.0,27.68,27.8406,27.612,27.8345,741056.0
2019-08-28 10:00:00,45.05,45.2,44.74,45.2,714558.0,27.8345,27.9271,27.6429,27.9271,714558.0
2019-08-28 10:10:00,45.2,45.41,45.08,45.36,674263.0,27.9271,28.0569,27.853,28.026,674263.0
2019-08-28 10:20:00,45.36,45.69,45.36,45.69,889475.0,28.026,28.2299,28.026,28.2299,889475.0
2019-08-28 10:30:00,45.69,45.86,45.65,45.7,547583.0,28.2299,28.3349,28.2052,28.2361,547583.0
2019-08-28 10:40:00,45.71,46.01,45.71,45.89,649819.0,28.2422,28.4276,28.2422,28.3535,649819.0
2019-08-28 10:50:00,45.89,45.98,45.82,45.89,438428.0,28.3535,28.4091,28.3102,28.3535,438428.0
2019-08-28 11:00:00,45.89,45.89,45.61,45.8,478082.0,28.3535,28.3535,28.1805,28.2978,478082.0
2019-08-28 11:10:00,45.8,46.1,45.76,46.08,662664.0,28.2978,28.4832,28.2731,28.4708,662664.0
2019-08-28 11:20:00,46.07,46.34,46.05,46.29,524985.0,28.4647,28.6315,28.4523,28.6006,524985.0
2019-08-28 11:30:00,46.29,46.69,46.24,46.5,600915.0,28.6006,28.8477,28.5697,28.7303,600915.0
2019-08-28 11:40:00,46.49,46.56,46.41,46.51,336528.0,28.7242,28.7674,28.6747,28.7365,336528.0
2019-08-28 11:50:00,46.52,46.59,46.39,46.41,204780.0,28.7427,28.786,28.6624,28.6747,204780.0
2019-08-28 12:00:00,46.41,46.55,46.38,46.52,270123.0,28.6747,28.7612,28.6562,28.7427,270123.0
2019-08-28 12:10:00,46.52,46.53,46.43,46.52,496443.0,28.7427,28.7489,28.6871,28.7427,496443.0
2019-08-28 12:20:00,46.52,46.57,46.41,46.44,275482.0,28.7427,28.7736,28.6747,28.6933,275482.0
2019-08-28 12:30:00,46.44,46.48,46.26,46.26,291663.0,28.6933,28.718,28.5821,28.5821,291663.0
2019-08-28 12:40:00,46.26,46.29,46.22,46.24,189100.0,28.5821,28.6006,28.5573,28.5697,189100.0
2019-08-28 12:50:00,46.25,46.4,46.22,46.32,237240.0,28.5759,28.6686,28.5573,28.6191,237240.0
2019-08-28 13:00:00,46.32,46.49,46.3,46.48,155996.0,28.6191,28.7242,28.6068,28.718,155996.0
2019-08-28 13:10:00,46.48,46.48,46.26,46.34,172800.0,28.718,28.718,28.5821,28.6315,172800.0
2019-08-28 13:20:00,46.34,46.39,46.24,46.31,417346.0,28.6315,28.6624,28.5697,28.613,417346.0
2019-08-28 13:30:00,46.3,46.44,46.3,46.38,143597.0,28.6068,28.6933,28.6068,28.6562,143597.0
2019-08-28 13:40:00,46.38,46.43,46.34,46.4,171429.0,28.6562,28.6871,28.6315,28.6686,171429.0
2019-08-28 13:50:00,46.4,46.49,46.35,46.4,147234.0,28.6686,28.7242,28.6377,28.6686,147234.0
2019-08-28 14:00:00,46.4,46.42,46.36,46.39,301908.0,28.6686,28.6809,28.6438,28.6624,301908.0
2019-08-28 14:10:00,46.38,46.39,46.26,46.31,210339.0,28.6562,28.6624,28.5821,28.613,210339.0
2019-08-28 14:20:00,46.32,46.33,46.21,46.23,288447.0,28.6191,28.6253,28.5512,28.5635,288447.0
2019-08-28 14:30:00,46.23,46.28,46.16,46.21,365740.0,28.5635,28.5944,28.5203,28.5512,365740.0
2019-08-28 14:40:00,46.2,46.21,46.05,46.14,255945.0,28.545,28.5512,28.4523,28.5079,255945.0
2019-08-28 14:50:00,46.13,46.16,46.05,46.07,258100.0,28.5017,28.5203,28.4523,28.4647,258100.0
2019-08-28 15:00:00,46.07,46.08,45.89,45.9,304615.0,28.4647,28.4708,28.3535,28.3596,304615.0
2019-08-28 15:10:00,45.9,45.95,45.84,45.93,300306.0,28.3596,28.3905,28.3226,28.3782,300306.0
2019-08-28 15:20:00,45.94,45.95,45.83,45.84,232839.0,28.3843,28.3905,28.3164,28.3226,232839.0
2019-08-28 15:30:00,45.83,45.87,45.78,45.85,345642.0,28.3164,28.3411,28.2855,28.3287,345642.0
2019-08-28 15:40:00,45.85,45.9,45.73,45.88,385378.0,28.3287,28.3596,28.2546,28.3473,385378.0
2019-08-28 15:50:00,45.88,45.97,45.75,45.85,1001654.0,28.3473,28.4029,28.267,28.3287,1001654.0
2019-08-29 09:30:00,46.17,46.3,45.48,45.56,365442.0,28.5265,28.6068,28.1001,28.1496,365442.0
2019-08-29 09:40:00,45.56,45.71,45.46,45.47,336072.0,28.1496,28.2422,28.0878,28.094,336072.0
2019-08-29 09:50:00,45.48,45.55,45.31,45.38,260995.0,28.1001,28.1434,27.9951,28.0383,260995.0
2019-08-29 10:00:00,45.37,45.42,45.25,45.33,259519.0,28.0322,28.0631,27.958,28.0075,259519.0
2019-08-29 10:10:00,45.34,45.4,45.29,45.34,261419.0,28.0136,28.0507,27.9827,28.0136,261419.0
2019-08-29 10:20:00,45.34,45.39,45.27,45.37,193705.0,28.0136,28.0445,27.9704,28.0322,193705.0
2019-08-29 10:30:00,45.37,45.45,45.17,45.26,329319.0,28.0322,28.0816,27.9086,27.9642,329319.0
2019-08-29 10:40:00,45.27,45.3,45.02,45.08,241720.0,27.9704,27.9889,27.8159,27.853,241720.0
2019-08-29 10:50:00,45.07,45.19,45.02,45.11,402153.0,27.8468,27.921,27.8159,27.8715,402153.0
2019-08-29 11:00:00,45.12,45.21,45.01,45.01,213250.0,27.8777,27.9333,27.8097,27.8097,213250.0
2019-08-29 11:10:00,45.02,45.02,44.88,44.92,304214.0,27.8159,27.8159,27.7294,27.7541,304214.0
2019-08-29 11:20:00,44.92,45.13,44.91,45.04,281381.0,27.7541,27.8839,27.748,27.8283,281381.0
2019-08-29 11:30:00,45.05,45.12,44.99,45.08,281337.0,27.8345,27.8777,27.7974,27.853,281337.0
2019-08-29 11:40:00,45.08,45.28,45.06,45.21,174285.0,27.853,27.9766,27.8406,27.9333,174285.0
2019-08-29 11:50:00,45.21,45.29,45.18,45.24,155612.0,27.9333,27.9827,27.9148,27.9518,155612.0
2019-08-29 12:00:00,45.24,45.29,45.2,45.28,141661.0,27.9518,27.9827,27.9271,27.9766,141661.0
2019-08-29 12:10:00,45.28,45.32,45.2,45.29,192787.0,27.9766,28.0013,27.9271,27.9827,192787.0
2019-08-29 12:20:00,45.29,45.36,44.71,45.11,966351.0,27.9827,28.026,27.6244,27.8715,966351.0
2019-08-29 12:30:00,45.11,45.14,44.6,44.99,822825.0,27.8715,27.8901,27.5564,27.7974,822825.0
2019-08-29 12:40:00,44.99,45.0,44.77,44.77,302754.0,27.7974,27.8036,27.6615,27.6615,302754.0
2019-08-29 12:50:00,44.78,44.78,44.36,44.44,762386.0,27.6676,27.6676,27.4081,27.4576,762386.0
2019-08-29 13:00:00,44.44,44.58,44.33,44.34,352577.0,27.4576,27.5441,27.3896,27.3958,352577.0
2019-08-29 13:10:00,44.34,44.34,44.15,44.23,492275.0,27.3958,27.3958,27.2784,27.3278,492275.0
2019-08-29 13:20:00,44.23,44.24,44.07,44.12,291540.0,27.3278,27.334,27.229,27.2598,291540.0
2019-08-29 13:30:00,44.12,44.47,44.11,44.29,460991.0,27.2598,27.4761,27.2537,27.3649,460991.0
2019-08-29 13:40:00,44.3,44.38,44.23,44.34,311957.0,27.3711,27.4205,27.3278,27.3958,311957.0
2019-08-29 13:50:00,44.33,44.41,44.24,44.28,296589.0,27.3896,27.439,27.334,27.3587,296589.0
2019-08-29 14:00:00,44.29,44.48,43.9,44.23,812543.0,27.3649,27.4823,27.1239,27.3278,812543.0
2019-08-29 14:10:00,44.22,44.36,43.96,44.01,690340.0,27.3216,27.4081,27.161,27.1919,690340.0
2019-08-29 14:20:00,44.02,44.06,43.85,43.89,369777.0,27.1981,27.2228,27.093,27.1177,369777.0
2019-08-29 14:30:00,43.9,44.04,43.89,44.02,391634.0,27.1239,27.2104,27.1177,27.1981,391634.0
2019-08-29 14:40:00,44.02,44.09,43.89,43.95,551259.0,27.1981,27.2413,27.1177,27.1548,551259.0
2019-08-29 14:50:00,43.94,44.01,43.9,43.95,278983.0,27.1486,27.1919,27.1239,27.1548,278983.0
2019-08-29 15:00:00,43.95,44.01,43.91,43.99,646151.0,27.1548,27.1919,27.1301,27.1795,646151.0
2019-08-29 15:10:00,44.0,44.16,43.95,44.1,401569.0,27.1857,27.2846,27.1548,27.2475,401569.0
2019-08-29 15:20:00,44.1,44.12,43.98,44.02,247857.0,27.2475,27.2598,27.1733,27.1981,247857.0
2019-08-29 15:30:00,44.02,44.15,43.99,44.13,464462.0,27.1981,27.2784,27.1795,27.266,464462.0
2019-08-29 15:40:00,44.13,44.27,44.1,44.22,548518.0,27.266,27.3525,27.2475,27.3216,548518.0
2019-08-29 15:50:00,44.22,44.34,44.21,44.23,905368.0,27.3216,27.3958,27.3155,27.3278,905368.0
2019-08-30 09:30:00,44.06,44.58,44.02,44.45,607349.0,27.2228,27.5441,27.1981,27.4637,607349.0
2019-08-30 09:40:00,44.45,44.45,44.25,44.34,309395.0,27.4637,27.4637,27.3402,27.3958,309395.0
2019-08-30 09:50:00,44.34,44.51,44.23,44.23,285575.0,27.3958,27.5008,27.3278,27.3278,285575.0
2019-08-30 10:00:00,44.23,44.31,44.04,44.14,423331.0,27.3278,27.3772,27.2104,27.2722,423331.0
2019-08-30 10:10:00,44.13,44.16,43.93,44.03,414430.0,27.266,27.2846,27.1425,27.2042,414430.0
2019-08-30 10:20:00,44.03,44.03,43.86,43.99,287413.0,27.2042,27.2042,27.0992,27.1795,287413.0
2019-08-30 10:30:00,43.99,44.08,43.94,44.01,300205.0,27.1795,27.2351,27.1486,27.1919,300205.0
2019-08-30 10:40:00,44.02,44.03,43.86,43.87,342741.0,27.1981,27.2042,27.0992,27.1054,342741.0
2019-08-30 10:50:00,43.88,43.96,43.8,43.95,254130.0,27.1116,27.161,27.0621,27.1548,254130.0
2019-08-30 11:00:00,43.94,43.95,43.82,43.88,247250.0,27.1486,27.1548,27.0745,27.1116,247250.0
2019-08-30 11:10:00,43.88,43.95,43.81,43.84,156642.0,27.1116,27.1548,27.0683,27.0868,156642.0
2019-08-30 11:20:00,43.84,43.94,43.81,43.83,173343.0,27.0868,27.1486,27.0683,27.0807,173343.0
2019-08-30 11:30:00,43.83,44.0,43.82,44.0,160023.0,27.0807,27.1857,27.0745,27.1857,160023.0
2019-08-30 11:40:00,44.0,44.0,43.92,43.94,121132.0,27.1857,27.1857,27.1363,27.1486,121132.0
2019-08-30 11:50:00,43.94,43.95,43.84,43.92,137701.0,27.1486,27.1548,27.0868,27.1363,137701.0
2019-08-30 12:00:00,43.93,43.97,43.86,43.87,161154.0,27.1425,27.1672,27.0992,27.1054,161154.0
2019-08-30 12:10:00,43.87,43.92,43.84,43.9,174308.0,27.1054,27.1363,27.0868,27.1239,174308.0
2019-08-30 12:20:00,43.89,43.91,43.87,43.9,95241.0,27.1177,27.1301,27.1054,27.1239,95241.0
2019-08-30 12:30:00,43.9,43.91,43.86,43.87,165139.0,27.1239,27.1301,27.0992,27.1054,165139.0
2019-08-30 12:40:00,43.87,43.91,43.85,43.88,216890.0,27.1054,27.1301,27.093,27.1116,216890.0
2019-08-30 12:50:00,43.88,43.91,43.82,43.89,120989.0,27.1116,27.1301,27.0745,27.1177,120989.0
2019-08-30 13:00:00,43.89,43.98,43.8,43.82,171691.0,27.1177,27.1733,27.0621,27.0745,171691.0
2019-08-30 13:10:00,43.81,43.82,43.66,43.66,239069.0,27.0683,27.0745,26.9756,26.9756,239069.0
2019-08-30 13:20:00,43.66,43.73,43.62,43.68,208286.0,26.9756,27.0189,26.9509,26.988,208286.0
2019-08-30 13:30:00,43.69,43.69,43.6,43.62,189929.0,26.9942,26.9942,26.9386,26.9509,189929.0
2019-08-30 13:40:00,43.62,43.68,43.57,43.6,232133.0,26.9509,26.988,26.92,26.9386,232133.0
2019-08-30 13:50:00,43.59,43.73,43.58,43.65,260807.0,26.9324,27.0189,26.9262,26.9695,260807.0
2019-08-30 14:00:00,43.65,43.75,43.64,43.71,242518.0,26.9695,27.0312,26.9633,27.0065,242518.0
2019-08-30 14:10:00,43.71,43.74,43.68,43.7,142588.0,27.0065,27.0251,26.988,27.0003,142588.0
2019-08-30 14:20:00,43.7,43.71,43.57,43.61,191955.0,27.0003,27.0065,26.92,26.9447,191955.0
2019-08-30 14:30:00,43.62,43.66,43.59,43.61,223216.0,26.9509,26.9756,26.9324,26.9447,223216.0
2019-08-30 14:40:00,43.61,43.69,43.58,43.65,274669.0,26.9447,26.9942,26.9262,26.9695,274669.0
2019-08-30 14:50:00,43.65,43.65,43.59,43.63,272583.0,26.9695,26.9695,26.9324,26.9571,272583.0
2019-08-30 15:00:00,43.63,43.7,43.62,43.65,304494.0,26.9571,27.0003,26.9509,26.9695,304494.0
2019-08-30 15:10:00,43.65,43.66,43.58,43.59,215527.0,26.9695,26.9756,26.9262,26.9324,215527.0
2019-08-30 15:20:00,43.59,43.7,43.57,43.68,300048.0,26.9324,27.0003,26.92,26.988,300048.0
2019-08-30 15:30:00,43.68,43.74,43.65,43.72,360085.0,26.988,27.0251,26.9695,27.0127,360085.0
2019-08-30 15:40:00,43.72,43.82,43.64,43.82,441534.0,27.0127,27.0745,26.9633,27.0745,441534.0
2019-08-30 15:50:00,43.81,43.82,43.64,43.71,1027807.0,27.0683,27.0745,26.9633,27.0065,1027807.0
2019-09-03 09:30:00,43.7,43.77,43.43,43.56,499966.0,27.0003,27.0436,26.8335,26.9138,499966.0
2019-09-03 09:40:00,43.58,43.89,43.51,43.68,162996.0,26.9262,27.1177,26.883,26.988,162996.0
2019-09-03 09:50:00,43.67,43.71,43.46,43.48,171482.0,26.9818,27.0065,26.8521,26.8644,171482.0
2019-09-03 10:00:00,43.47,43.51,43.07,43.17,372389.0,26.8582,26.883,26.6111,26.6729,372389.0
2019-09-03 10:10:00,43.17,43.54,43.14,43.52,207074.0,26.6729,26.9015,26.6543,26.8891,207074.0
2019-09-03 10:20:00,43.52,43.62,43.49,43.59,182479.0,26.8891,26.9509,26.8706,26.9324,182479.0
2019-09-03 10:30:00,43.57,43.69,43.52,43.67,120821.0,26.92,26.9942,26.8891,26.9818,120821.0
2019-09-03 10:40:00,43.67,43.74,43.61,43.68,133845.0,26.9818,27.0251,26.9447,26.988,133845.0
2019-09-03 10:50:00,43.68,43.85,43.66,43.84,161028.0,26.988,27.093,26.9756,27.0868,161028.0
2019-09-03 11:00:00,43.83,43.88,43.77,43.82,149166.0,27.0807,27.1116,27.0436,27.0745,149166.0
2019-09-03 11:10:00,43.82,43.83,43.7,43.71,126250.0,27.0745,27.0807,27.0003,27.0065,126250.0
2019-09-03 11:20:00,43.7,43.8,43.66,43.77,125234.0,27.0003,27.0621,26.9756,27.0436,125234.0
2019-09-03 11:30:00,43.78,43.87,43.74,43.8,103097.0,27.0498,27.1054,27.0251,27.0621,103097.0
2019-09-03 11:40:00,43.8,43.94,43.79,43.89,146640.0,27.0621,27.1486,27.056,27.1177,146640.0
2019-09-03 11:50:00,43.88,43.9,43.77,43.81,90124.0,27.1116,27.1239,27.0436,27.0683,90124.0
2019-09-03 12:00:00,43.82,43.96,43.81,43.9,179134.0,27.0745,27.161,27.0683,27.1239,179134.0
2019-09-03 12:10:00,43.91,43.98,43.88,43.93,128592.0,27.1301,27.1733,27.1116,27.1425,128592.0
2019-09-03 12:20:00,43.94,43.96,43.86,43.9,94345.0,27.1486,27.161,27.0992,27.1239,94345.0
2019-09-03 12:30:00,43.89,43.91,43.8,43.83,118816.0,27.1177,27.1301,27.0621,27.0807,118816.0
2019-09-03 12:40:00,43.83,43.86,43.77,43.85,56980.0,27.0807,27.0992,27.0436,27.093,56980.0
2019-09-03 12:50:00,43.84,43.85,43.75,43.81,72182.0,27.0868,27.093,27.0312,27.0683,72182.0
2019-09-03 13:00:00,43.81,43.85,43.78,43.84,85882.0,27.0683,27.093,27.0498,27.0868,85882.0
2019-09-03 13:10:00,43.85,43.96,43.8,43.94,94907.0,27.093,27.161,27.0621,27.1486,94907.0
2019-09-03 13:20:00,43.95,44.02,43.89,44.01,119521.0,27.1548,27.1981,27.1177,27.1919,119521.0
2019-09-03 13:30:00,44.01,44.04,43.88,43.89,131153.0,27.1919,27.2104,27.1116,27.1177,131153.0
2019-09-03 13:40:00,43.89,43.93,43.85,43.93,77262.0,27.1177,27.1425,27.093,27.1425,77262.0
2019-09-03 13:50:00,43.93,43.94,43.86,43.88,132790.0,27.1425,27.1486,27.0992,27.1116,132790.0
2019-09-03 14:00:00,43.88,43.94,43.86,43.9,61406.0,27.1116,27.1486,27.0992,27.1239,61406.0
2019-09-03 14:10:00,43.9,43.99,43.89,43.97,118160.0,27.1239,27.1795,27.1177,27.1672,118160.0
2019-09-03 14:20:00,43.97,43.98,43.92,43.95,71034.0,27.1672,27.1733,27.1363,27.1548,71034.0
2019-09-03 14:30:00,43.95,44.14,43.94,44.05,175100.0,27.1548,27.2722,27.1486,27.2166,175100.0
2019-09-03 14:40:00,44.04,44.05,43.93,43.94,126192.0,27.2104,27.2166,27.1425,27.1486,126192.0
2019-09-03 14:50:00,43.93,43.99,43.93,43.94,77391.0,27.1425,27.1795,27.1425,27.1486,77391.0
2019-09-03 15:00:00,43.93,43.93,43.77,43.84,143618.0,27.1425,27.1425,27.0436,27.0868,143618.0
2019-09-03 15:10:00,43.84,43.87,43.81,43.86,115837.0,27.0868,27.1054,27.0683,27.0992,115837.0
2019-09-03 15:20:00,43.86,43.95,43.86,43.9,125205.0,27.0992,27.1548,27.0992,27.1239,125205.0
2019-09-03 15:30:00,43.9,43.95,43.86,43.94,147259.0,27.1239,27.1548,27.0992,27.1486,147259.0
2019-09-03 15:40:00,43.94,44.04,43.91,43.94,248221.0,27.1486,27.2104,27.1301,27.1486,248221.0
2019-09-03 15:50:00,43.95,44.09,43.93,44.05,935914.0,27.1548,27.2413,27.1425,27.2166,935914.0
2019-09-04 09:30:00,44.26,44.27,43.72,43.78,407370.0,27.3463,27.3525,27.0127,27.0498,407370.0
2019-09-04 09:40:00,43.78,43.8,43.53,43.65,335604.0,27.0498,27.0621,26.8953,26.9695,335604.0
2019-09-04 09:50:00,43.65,43.85,43.64,43.72,208883.0,26.9695,27.093,26.9633,27.0127,208883.0
2019-09-04 10:00:00,43.72,43.88,43.72,43.85,114075.0,27.0127,27.1116,27.0127,27.093,114075.0
2019-09-04 10:10:00,43.84,43.92,43.8,43.89,120825.0,27.0868,27.1363,27.0621,27.1177,120825.0
2019-09-04 10:20:00,43.89,43.97,43.82,43.83,157322.0,27.1177,27.1672,27.0745,27.0807,157322.0
2019-09-04 10:30:00,43.84,43.85,43.75,43.77,85402.0,27.0868,27.093,27.0312,27.0436,85402.0
2019-09-04 10:40:00,43.76,43.85,43.72,43.78,95179.0,27.0374,27.093,27.0127,27.0498,95179.0
2019-09-04 10:50:00,43.79,43.8,43.65,43.66,118262.0,27.056,27.0621,26.9695,26.9756,118262.0
2019-09-04 11:00:00,43.66,43.67,43.44,43.47,240818.0,26.9756,26.9818,26.8397,26.8582,240818.0
2019-09-04 11:10:00,43.47,43.51,43.41,43.48,134413.0,26.8582,26.883,26.8212,26.8644,134413.0
2019-09-04 11:20:00,43.48,43.73,43.48,43.72,166919.0,26.8644,27.0189,26.8644,27.0127,166919.0
2019-09-04 11:30:00,43.71,43.93,43.71,43.92,171717.0,27.0065,27.1425,27.0065,27.1363,171717.0
2019-09-04 11:40:00,43.91,43.99,43.85,43.98,116870.0,27.1301,27.1795,27.093,27.1733,116870.0
2019-09-04 11:50:00,43.98,44.0,43.96,43.98,121625.0,27.1733,27.1857,27.161,27.1733,121625.0
2019-09-04 12:00:00,43.98,44.0,43.94,43.98,122191.0,27.1733,27.1857,27.1486,27.1733,122191.0
2019-09-04 12:10:00,43.99,43.99,43.91,43.92,93194.0,27.1795,27.1795,27.1301,27.1363,93194.0
2019-09-04 12:20:00,43.93,43.99,43.91,43.91,100815.0,27.1425,27.1795,27.1301,27.1301,100815.0
2019-09-04 12:30:00,43.91,44.0,43.86,43.99,113060.0,27.1301,27.1857,27.0992,27.1795,113060.0
2019-09-04 12:40:00,43.99,44.14,43.99,44.12,109876.0,27.1795,27.2722,27.1795,27.2598,109876.0
2019-09-04 12:50:00,44.11,44.13,44.07,44.1,95328.0,27.2537,27.266,27.229,27.2475,95328.0
2019-09-04 13:00:00,44.11,44.18,44.1,44.17,77014.0,27.2537,27.2969,27.2475,27.2907,77014.0
2019-09-04 13:10:00,44.16,44.18,44.12,44.14,100876.0,27.2846,27.2969,27.2598,27.2722,100876.0
2019-09-04 13:20:00,44.14,44.2,44.1,44.2,94535.0,27.2722,27.3093,27.2475,27.3093,94535.0
2019-09-04 13:30:00,44.19,44.3,44.18,44.24,171629.0,27.3031,27.3711,27.2969,27.334,171629.0
2019-09-04 13:40:00,44.23,44.28,44.22,44.25,112076.0,27.3278,27.3587,27.3216,27.3402,112076.0
2019-09-04 13:50:00,44.25,44.28,44.23,44.28,88156.0,27.3402,27.3587,27.3278,27.3587,88156.0
2019-09-04 14:00:00,44.28,44.39,44.26,44.38,162817.0,27.3587,27.4267,27.3463,27.4205,162817.0
2019-09-04 14:10:00,44.38,44.42,44.35,44.39,156576.0,27.4205,27.4452,27.402,27.4267,156576.0
2019-09-04 14:20:00,44.39,44.42,44.36,44.37,123681.0,27.4267,27.4452,27.4081,27.4143,123681.0
2019-09-04 14:30:00,44.36,44.46,44.34,44.45,141395.0,27.4081,27.4699,27.3958,27.4637,141395.0
2019-09-04 14:40:00,44.45,44.5,44.4,44.41,141912.0,27.4637,27.4946,27.4328,27.439,141912.0
2019-09-04 14:50:00,44.42,44.42,44.35,44.41,203460.0,27.4452,27.4452,27.402,27.439,203460.0
2019-09-04 15:00:00,44.41,44.42,44.31,44.32,169287.0,27.439,27.4452,27.3772,27.3834,169287.0
2019-09-04 15:10:00,44.32,44.34,44.25,44.32,142804.0,27.3834,27.3958,27.3402,27.3834,142804.0
2019-09-04 15:20:00,44.32,44.32,44.18,44.19,195018.0,27.3834,27.3834,27.2969,27.3031,195018.0
2019-09-04 15:30:00,44.2,44.33,44.19,44.28,141946.0,27.3093,27.3896,27.3031,27.3587,141946.0
2019-09-04 15:40:00,44.27,44.3,44.22,44.25,237241.0,27.3525,27.3711,27.3216,27.3402,237241.0
2019-09-04 15:50:00,44.25,44.36,44.22,44.3,601800.0,27.3402,27.4081,27.3216,27.3711,601800.0
2019-09-05 09:30:00,44.55,44.6,44.18,44.33,252363.0,27.5255,27.5564,27.2969,27.3896,252363.0
2019-09-05 09:40:00,44.32,44.38,44.22,44.37,161074.0,27.3834,27.4205,27.3216,27.4143,161074.0
2019-09-05 09:50:00,44.36,44.44,44.26,44.26,109332.0,27.4081,27.4576,27.3463,27.3463,109332.0
2019-09-05 10:00:00,44.28,44.32,44.2,44.21,145627.0,27.3587,27.3834,27.3093,27.3155,145627.0
2019-09-05 10:10:00,44.22,44.33,44.2,44.27,149337.0,27.3216,27.3896,27.3093,27.3525,149337.0
2019-09-05 10:20:00,44.26,44.27,44.01,44.03,169451.0,27.3463,27.3525,27.1919,27.2042,169451.0
2019-09-05 10:30:00,44.04,44.15,43.96,44.09,169189.0,27.2104,27.2784,27.161,27.2413,169189.0
2019-09-05 10:40:00,44.08,44.21,44.08,44.1,115908.0,27.2351,27.3155,27.2351,27.2475,115908.0
2019-09-05 10:50:00,44.09,44.1,43.97,44.01,165630.0,27.2413,27.2475,27.1672,27.1919,165630.0
2019-09-05 11:00:00,44.01,44.08,43.94,43.98,187103.0,27.1919,27.2351,27.1486,27.1733,187103.0
2019-09-05 11:10:00,43.97,44.11,43.96,44.07,110229.0,27.1672,27.2537,27.161,27.229,110229.0
2019-09-05 11:20:00,44.07,44.2,44.02,44.09,176045.0,27.229,27.3093,27.1981,27.2413,176045.0
2019-09-05 11:30:00,44.09,44.11,44.04,44.09,114764.0,27.2413,27.2537,27.2104,27.2413,114764.0
2019-09-05 11:40:00,44.1,44.11,44.03,44.05,132797.0,27.2475,27.2537,27.2042,27.2166,132797.0
2019-09-05 11:50:00,44.05,44.05,43.97,44.02,138249.0,27.2166,27.2166,27.1672,27.1981,138249.0
2019-09-05 12:00:00,44.02,44.09,43.89,44.05,258674.0,27.1981,27.2413,27.1177,27.2166,258674.0
2019-09-05 12:10:00,44.05,44.07,44.03,44.04,95653.0,27.2166,27.229,27.2042,27.2104,95653.0
2019-09-05 12:20:00,44.03,44.17,44.01,44.16,187444.0,27.2042,27.2907,27.1919,27.2846,187444.0
2019-09-05 12:30:00,44.16,44.25,44.13,44.23,212869.0,27.2846,27.3402,27.266,27.3278,212869.0
2019-09-05 12:40:00,44.23,44.26,44.13,44.15,139405.0,27.3278,27.3463,27.266,27.2784,139405.0
2019-09-05 12:50:00,44.16,44.2,44.12,44.2,124113.0,27.2846,27.3093,27.2598,27.3093,124113.0
2019-09-05 13:00:00,44.2,44.24,44.12,44.15,298939.0,27.3093,27.334,27.2598,27.2784,298939.0
2019-09-05 13:10:00,44.15,44.16,44.09,44.12,84957.0,27.2784,27.2846,27.2413,27.2598,84957.0
2019-09-05 13:20:00,44.11,44.23,44.11,44.21,124843.0,27.2537,27.3278,27.2537,27.3155,124843.0
2019-09-05 13:30:00,44.2,44.22,44.12,44.14,81142.0,27.3093,27.3216,27.2598,27.2722,81142.0
2019-09-05 13:40:00,44.15,44.19,44.13,44.17,71933.0,27.2784,27.3031,27.266,27.2907,71933.0
2019-09-05 13:50:00,44.18,44.23,44.16,44.2,88626.0,27.2969,27.3278,27.2846,27.3093,88626.0
2019-09-05 14:00:00,44.2,44.25,44.16,44.17,136012.0,27.3093,27.3402,27.2846,27.2907,136012.0
2019-09-05 14:10:00,44.17,44.23,44.16,44.19,74871.0,27.2907,27.3278,27.2846,27.3031,74871.0
2019-09-05 14:20:00,44.2,44.2,44.11,44.16,121721.0,27.3093,27.3093,27.2537,27.2846,121721.0
2019-09-05 14:30:00,44.16,44.19,44.14,44.16,78959.0,27.2846,27.3031,27.2722,27.2846,78959.0
2019-09-05 14:40:00,44.14,44.15,44.08,44.08,125179.0,27.2722,27.2784,27.2351,27.2351,125179.0
2019-09-05 14:50:00,44.08,44.14,44.03,44.1,127944.0,27.2351,27.2722,27.2042,27.2475,127944.0
2019-09-05 15:00:00,44.1,44.15,44.08,44.08,120085.0,27.2475,27.2784,27.2351,27.2351,120085.0
2019-09-05 15:10:00,44.09,44.16,44.07,44.14,131536.0,27.2413,27.2846,27.229,27.2722,131536.0
2019-09-05 15:20:00,44.14,44.16,44.13,44.15,137267.0,27.2722,27.2846,27.266,27.2784,137267.0
2019-09-05 15:30:00,44.15,44.16,44.06,44.07,142023.0,27.2784,27.2846,27.2228,27.229,142023.0
2019-09-05 15:40:00,44.07,44.09,43.95,43.95,349775.0,27.229,27.2413,27.1548,27.1548,349775.0
2019-09-05 15:50:00,43.94,43.95,43.81,43.86,868069.0,27.1486,27.1548,27.0683,27.0992,868069.0
2019-09-06 09:30:00,44.02,44.11,43.92,43.95,337096.0,27.1981,27.2537,27.1363,27.1548,337096.0
2019-09-06 09:40:00,43.95,43.97,43.66,43.69,327001.0,27.1548,27.1672,26.9756,26.9942,327001.0
2019-09-06 09:50:00,43.68,43.97,43.66,43.87,241582.0,26.988,27.1672,26.9756,27.1054,241582.0
2019-09-06 10:00:00,43.87,43.94,43.84,43.94,97463.0,27.1054,27.1486,27.0868,27.1486,97463.0
2019-09-06 10:10:00,43.94,43.98,43.84,43.84,105986.0,27.1486,27.1733,27.0868,27.0868,105986.0
2019-09-06 10:20:00,43.85,43.85,43.67,43.76,331418.0,27.093,27.093,26.9818,27.0374,331418.0
2019-09-06 10:30:00,43.77,43.8,43.7,43.72,335552.0,27.0436,27.0621,27.0003,27.0127,335552.0
2019-09-06 10:40:00,43.71,43.8,43.66,43.8,183390.0,27.0065,27.0621,26.9756,27.0621,183390.0
2019-09-06 10:50:00,43.82,43.98,43.8,43.96,176911.0,27.0745,27.1733,27.0621,27.161,176911.0
2019-09-06 11:00:00,43.96,44.01,43.9,44.0,106943.0,27.161,27.1919,27.1239,27.1857,106943.0
2019-09-06 11:10:00,44.0,44.08,43.98,43.98,194406.0,27.1857,27.2351,27.1733,27.1733,194406.0
2019-09-06 11:20:00,43.98,44.08,43.95,44.05,180877.0,27.1733,27.2351,27.1548,27.2166,180877.0
2019-09-06 11:30:00,44.05,44.09,43.98,43.98,169317.0,27.2166,27.2413,27.1733,27.1733,169317.0
2019-09-06 11:40:00,43.98,44.0,43.94,44.0,139591.0,27.1733,27.1857,27.1486,27.1857,139591.0
2019-09-06 11:50:00,44.0,44.02,43.92,43.93,94677.0,27.1857,27.1981,27.1363,27.1425,94677.0
2019-09-06 12:00:00,43.93,43.96,43.84,43.92,194563.0,27.1425,27.161,27.0868,27.1363,194563.0
2019-09-06 12:10:00,43.93,44.03,43.9,43.98,157171.0,27.1425,27.2042,27.1239,27.1733,157171.0
2019-09-06 12:20:00,43.98,43.99,43.88,43.89,104148.0,27.1733,27.1795,27.1116,27.1177,104148.0
2019-09-06 12:30:00,43.9,43.93,43.84,43.87,103803.0,27.1239,27.1425,27.0868,27.1054,103803.0
2019-09-06 12:40:00,43.88,43.92,43.86,43.89,42200.0,27.1116,27.1363,27.0992,27.1177,42200.0
2019-09-06 12:50:00,43.9,44.04,43.84,44.02,97428.0,27.1239,27.2104,27.0868,27.1981,97428.0
2019-09-06 13:00:00,44.02,44.06,43.88,43.94,646449.0,27.1981,27.2228,27.1116,27.1486,646449.0
2019-09-06 13:10:00,43.94,44.02,43.92,43.97,138290.0,27.1486,27.1981,27.1363,27.1672,138290.0
2019-09-06 13:20:00,43.97,44.0,43.9,43.97,215579.0,27.1672,27.1857,27.1239,27.1672,215579.0
2019-09-06 13:30:00,43.98,44.12,43.93,44.07,238424.0,27.1733,27.2598,27.1425,27.229,238424.0
2019-09-06 13:40:00,44.07,44.32,44.06,44.18,537407.0,27.229,27.3834,27.2228,27.2969,537407.0
2019-09-06 13:50:00,44.18,44.19,43.94,43.95,217300.0,27.2969,27.3031,27.1486,27.1548,217300.0
2019-09-06 14:00:00,43.96,44.0,43.92,43.96,125768.0,27.161,27.1857,27.1363,27.161,125768.0
2019-09-06 14:10:00,43.96,44.01,43.96,44.0,121467.0,27.161,27.1919,27.161,27.1857,121467.0
2019-09-06 14:20:00,44.0,44.0,43.94,43.99,118443.0,27.1857,27.1857,27.1486,27.1795,118443.0
2019-09-06 14:30:00,43.98,44.0,43.94,44.0,95749.0,27.1733,27.1857,27.1486,27.1857,95749.0
2019-09-06 14:40:00,44.0,44.02,43.95,44.0,72456.0,27.1857,27.1981,27.1548,27.1857,72456.0
2019-09-06 14:50:00,44.01,44.01,43.97,44.01,67578.0,27.1919,27.1919,27.1672,27.1919,67578.0
2019-09-06 15:00:00,44.01,44.05,43.98,44.04,139472.0,27.1919,27.2166,27.1733,27.2104,139472.0
2019-09-06 15:10:00,44.04,44.19,44.03,44.12,183047.0,27.2104,27.3031,27.2042,27.2598,183047.0
2019-09-06 15:20:00,44.13,44.13,44.05,44.09,178187.0,27.266,27.266,27.2166,27.2413,178187.0
2019-09-06 15:30:00,44.09,44.13,44.0,44.0,218096.0,27.2413,27.266,27.1857,27.1857,218096.0
2019-09-06 15:40:00,44.01,44.01,43.87,43.91,348584.0,27.1919,27.1919,27.1054,27.1301,348584.0
2019-09-06 15:50:00,43.91,43.96,43.85,43.86,800967.0,27.1301,27.161,27.093,27.0992,800967.0
2019-09-09 09:30:00,44.0,44.01,43.62,43.96,487884.0,27.1857,27.1919,26.9509,27.161,487884.0
2019-09-09 09:40:00,43.96,43.98,43.79,43.9,319944.0,27.161,27.1733,27.056,27.1239,319944.0
2019-09-09 09:50:00,43.91,44.09,43.9,44.05,498942.0,27.1301,27.2413,27.1239,27.2166,498942.0
2019-09-09 10:00:00,44.05,44.28,44.01,44.19,361745.0,27.2166,27.3587,27.1919,27.3031,361745.0
2019-09-09 10:10:00,44.19,44.21,44.08,44.17,139800.0,27.3031,27.3155,27.2351,27.2907,139800.0
2019-09-09 10:20:00,44.18,44.23,44.03,44.05,122018.0,27.2969,27.3278,27.2042,27.2166,122018.0
2019-09-09 10:30:00,44.06,44.12,43.8,43.97,727251.0,27.2228,27.2598,27.0621,27.1672,727251.0
2019-09-09 10:40:00,43.96,44.0,43.86,43.93,228713.0,27.161,27.1857,27.0992,27.1425,228713.0
2019-09-09 10:50:00,43.92,43.99,43.87,43.97,149960.0,27.1363,27.1795,27.1054,27.1672,149960.0
2019-09-09 11:00:00,43.98,44.16,43.97,44.13,206958.0,27.1733,27.2846,27.1672,27.266,206958.0
2019-09-09 11:10:00,44.13,44.15,44.05,44.06,315821.0,27.266,27.2784,27.2166,27.2228,315821.0
2019-09-09 11:20:00,44.06,44.09,44.01,44.07,152018.0,27.2228,27.2413,27.1919,27.229,152018.0
2019-09-09 11:30:00,44.07,44.07,43.85,43.88,198514.0,27.229,27.229,27.093,27.1116,198514.0
2019-09-09 11:40:00,43.88,43.9,43.79,43.82,213305.0,27.1116,27.1239,27.056,27.0745,213305.0
2019-09-09 11:50:00,43.82,43.88,43.79,43.87,160288.0,27.0745,27.1116,27.056,27.1054,160288.0
2019-09-09 12:00:00,43.87,43.91,43.82,43.88,137475.0,27.1054,27.1301,27.0745,27.1116,137475.0
2019-09-09 12:10:00,43.88,43.96,43.86,43.95,126674.0,27.1116,27.161,27.0992,27.1548,126674.0
2019-09-09 12:20:00,43.96,43.96,43.85,43.91,93082.0,27.161,27.161,27.093,27.1301,93082.0
2019-09-09 12:30:00,43.91,43.98,43.86,43.93,162761.0,27.1301,27.1733,27.0992,27.1425,162761.0
2019-09-09 12:40:00,43.94,44.01,43.89,43.95,119232.0,27.1486,27.1919,27.1177,27.1548,119232.0
2019-09-09 12:50:00,43.95,44.01,43.94,43.96,77104.0,27.1548,27.1919,27.1486,27.161,77104.0
2019-09-09 13:00:00,43.95,43.98,43.84,43.84,146623.0,27.1548,27.1733,27.0868,27.0868,146623.0
2019-09-09 13:10:00,43.84,43.92,43.83,43.89,310014.0,27.0868,27.1363,27.0807,27.1177,310014.0
2019-09-09 13:20:00,43.89,43.98,43.88,43.91,98114.0,27.1177,27.1733,27.1116,27.1301,98114.0
2019-09-09 13:30:00,43.9,43.93,43.81,43.9,182972.0,27.1239,27.1425,27.0683,27.1239,182972.0
2019-09-09 13:40:00,43.9,43.97,43.89,43.93,116451.0,27.1239,27.1672,27.1177,27.1425,116451.0
2019-09-09 13:50:00,43.93,43.94,43.89,43.89,70738.0,27.1425,27.1486,27.1177,27.1177,70738.0
2019-09-09 14:00:00,43.89,43.94,43.88,43.9,100891.0,27.1177,27.1486,27.1116,27.1239,100891.0
2019-09-09 14:10:00,43.9,43.97,43.89,43.91,110814.0,27.1239,27.1672,27.1177,27.1301,110814.0
2019-09-09 14:20:00,43.92,43.93,43.87,43.89,110380.0,27.1363,27.1425,27.1054,27.1177,110380.0
2019-09-09 14:30:00,43.89,43.95,43.88,43.9,111790.0,27.1177,27.1548,27.1116,27.1239,111790.0
2019-09-09 14:40:00,43.9,43.99,43.88,43.98,193069.0,27.1239,27.1795,27.1116,27.1733,193069.0
2019-09-09 14:50:00,43.98,43.99,43.91,43.93,114645.0,27.1733,27.1795,27.1301,27.1425,114645.0
2019-09-09 15:00:00,43.93,43.98,43.91,43.93,158738.0,27.1425,27.1733,27.1301,27.1425,158738.0
2019-09-09 15:10:00,43.92,44.02,43.92,44.02,137578.0,27.1363,27.1981,27.1363,27.1981,137578.0
2019-09-09 15:20:00,44.02,44.05,43.96,44.03,166462.0,27.1981,27.2166,27.161,27.2042,166462.0
2019-09-09 15:30:00,44.03,44.05,43.96,44.01,157706.0,27.2042,27.2166,27.161,27.1919,157706.0
2019-09-09 15:40:00,44.0,44.04,43.97,44.03,320637.0,27.1857,27.2104,27.1672,27.2042,320637.0
2019-09-09 15:50:00,44.02,44.12,44.01,44.05,704587.0,27.1981,27.2598,27.1919,27.2166,704587.0
2019-09-10 09:30:00,43.51,43.84,43.47,43.84,938023.0,26.883,27.0868,26.8582,27.0868,938023.0
2019-09-10 09:40:00,43.84,43.93,43.75,43.81,532648.0,27.0868,27.1425,27.0312,27.0683,532648.0
2019-09-10 09:50:00,43.81,44.07,43.79,44.01,233630.0,27.0683,27.229,27.056,27.1919,233630.0
2019-09-10 10:00:00,44.0,44.13,43.94,44.1,214332.0,27.1857,27.266,27.1486,27.2475,214332.0
2019-09-10 10:10:00,44.09,44.12,43.96,43.97,230911.0,27.2413,27.2598,27.161,27.1672,230911.0
2019-09-10 10:20:00,43.97,44.08,43.94,43.97,231528.0,27.1672,27.2351,27.1486,27.1672,231528.0
2019-09-10 10:30:00,43.96,44.03,43.83,43.89,220334.0,27.161,27.2042,27.0807,27.1177,220334.0
2019-09-10 10:40:00,43.88,43.93,43.84,43.92,213951.0,27.1116,27.1425,27.0868,27.1363,213951.0
2019-09-10 10:50:00,43.93,44.01,43.89,44.01,187437.0,27.1425,27.1919,27.1177,27.1919,187437.0
2019-09-10 11:00:00,44.0,44.04,43.95,43.97,132570.0,27.1857,27.2104,27.1548,27.1672,132570.0
2019-09-10 11:10:00,43.97,44.04,43.96,43.98,156832.0,27.1672,27.2104,27.161,27.1733,156832.0
2019-09-10 11:20:00,43.98,43.98,43.92,43.96,124318.0,27.1733,27.1733,27.1363,27.161,124318.0
2019-09-10 11:30:00,43.95,44.01,43.93,43.98,124363.0,27.1548,27.1919,27.1425,27.1733,124363.0
2019-09-10 11:40:00,43.98,44.03,43.96,43.99,180126.0,27.1733,27.2042,27.161,27.1795,180126.0
2019-09-10 11:50:00,43.99,44.0,43.92,43.93,182726.0,27.1795,27.1857,27.1363,27.1425,182726.0
2019-09-10 12:00:00,43.93,43.93,43.76,43.84,236619.0,27.1425,27.1425,27.0374,27.0868,236619.0
2019-09-10 12:10:00,43.84,43.93,43.83,43.84,200373.0,27.0868,27.1425,27.0807,27.0868,200373.0
2019-09-10 12:20:00,43.83,43.96,43.82,43.91,132320.0,27.0807,27.161,27.0745,27.1301,132320.0
2019-09-10 12:30:00,43.92,43.93,43.89,43.9,118169.0,27.1363,27.1425,27.1177,27.1239,118169.0
2019-09-10 12:40:00,43.9,43.94,43.86,43.87,137630.0,27.1239,27.1486,27.0992,27.1054,137630.0
2019-09-10 12:50:00,43.86,43.89,43.82,43.89,114373.0,27.0992,27.1177,27.0745,27.1177,114373.0
2019-09-10 13:00:00,43.89,43.9,43.82,43.83,131499.0,27.1177,27.1239,27.0745,27.0807,131499.0
2019-09-10 13:10:00,43.83,43.96,43.82,43.91,159279.0,27.0807,27.161,27.0745,27.1301,159279.0
2019-09-10 13:20:00,43.91,43.94,43.86,43.87,121849.0,27.1301,27.1486,27.0992,27.1054,121849.0
2019-09-10 13:30:00,43.86,43.91,43.83,43.89,110367.0,27.0992,27.1301,27.0807,27.1177,110367.0
2019-09-10 13:40:00,43.89,43.98,43.87,43.98,290786.0,27.1177,27.1733,27.1054,27.1733,290786.0
2019-09-10 13:50:00,43.98,44.04,43.97,43.98,186905.0,27.1733,27.2104,27.1672,27.1733,186905.0
2019-09-10 14:00:00,43.99,44.11,43.98,44.05,276207.0,27.1795,27.2537,27.1733,27.2166,276207.0
2019-09-10 14:10:00,44.04,44.05,43.96,43.97,99911.0,27.2104,27.2166,27.161,27.1672,99911.0
2019-09-10 14:20:00,43.97,44.01,43.94,43.98,212424.0,27.1672,27.1919,27.1486,27.1733,212424.0
2019-09-10 14:30:00,43.98,44.04,43.96,44.0,142238.0,27.1733,27.2104,27.161,27.1857,142238.0
2019-09-10 14:40:00,44.0,44.02,43.98,44.01,88498.0,27.1857,27.1981,27.1733,27.1919,88498.0
2019-09-10 14:50:00,44.01,44.04,43.99,44.02,112633.0,27.1919,27.2104,27.1795,27.1981,112633.0
2019-09-10 15:00:00,44.02,44.08,44.01,44.05,162141.0,27.1981,27.2351,27.1919,27.2166,162141.0
2019-09-10 15:10:00,44.04,44.09,44.03,44.05,155404.0,27.2104,27.2413,27.2042,27.2166,155404.0
2019-09-10 15:20:00,44.05,44.06,44.02,44.04,202258.0,27.2166,27.2228,27.1981,27.2104,202258.0
2019-09-10 15:30:00,44.04,44.07,44.02,44.06,231364.0,27.2104,27.229,27.1981,27.2228,231364.0
2019-09-10 15:40:00,44.05,44.11,44.04,44.08,452397.0,27.2166,27.2537,27.2104,27.2351,452397.0
2019-09-10 15:50:00,44.08,44.24,44.04,44.24,781065.0,27.2351,27.334,27.2104,27.334,781065.0
2019-09-11 09:30:00,44.3,44.39,44.1,44.24,303650.0,27.3711,27.4267,27.2475,27.334,303650.0
2019-09-11 09:40:00,44.24,44.8,44.23,44.75,592649.0,27.334,27.68,27.3278,27.6491,592649.0
2019-09-11 09:50:00,44.74,44.97,44.51,44.59,490959.0,27.6429,27.785,27.5008,27.5502,490959.0
2019-09-11 10:00:00,44.6,44.94,44.53,44.91,269570.0,27.5564,27.7665,27.5132,27.748,269570.0
2019-09-11 10:10:00,44.9,44.95,44.7,44.73,143147.0,27.7418,27.7727,27.6182,27.6367,143147.0
2019-09-11 10:20:00,44.73,44.77,44.6,44.66,129864.0,27.6367,27.6615,27.5564,27.5935,129864.0
2019-09-11 10:30:00,44.65,44.68,44.53,44.64,168089.0,27.5873,27.6058,27.5132,27.5811,168089.0
2019-09-11 10:40:00,44.65,44.73,44.6,44.67,179580.0,27.5873,27.6367,27.5564,27.5997,179580.0
2019-09-11 10:50:00,44.67,44.84,44.64,44.8,209100.0,27.5997,27.7047,27.5811,27.68,209100.0
2019-09-11 11:00:00,44.8,44.89,44.74,44.88,177607.0,27.68,27.7356,27.6429,27.7294,177607.0
2019-09-11 11:10:00,44.87,44.92,44.82,44.87,185836.0,27.7232,27.7541,27.6923,27.7232,185836.0
2019-09-11 11:20:00,44.87,44.87,44.68,44.69,216665.0,27.7232,27.7232,27.6058,27.612,216665.0
2019-09-11 11:30:00,44.69,44.73,44.63,44.66,180733.0,27.612,27.6367,27.575,27.5935,180733.0
2019-09-11 11:40:00,44.66,44.67,44.58,44.63,97144.0,27.5935,27.5997,27.5441,27.575,97144.0
2019-09-11 11:50:00,44.62,44.71,44.43,44.66,477199.0,27.5688,27.6244,27.4514,27.5935,477199.0
2019-09-11 12:00:00,44.66,44.7,44.64,44.67,327523.0,27.5935,27.6182,27.5811,27.5997,327523.0
2019-09-11 12:10:00,44.67,44.69,44.61,44.67,115595.0,27.5997,27.612,27.5626,27.5997,115595.0
2019-09-11 12:20:00,44.66,44.67,44.41,44.56,276285.0,27.5935,27.5997,27.439,27.5317,276285.0
2019-09-11 12:30:00,44.55,44.55,44.0,44.13,1456694.0,27.5255,27.5255,27.1857,27.266,1456694.0
2019-09-11 12:40:00,44.14,44.78,43.9,44.05,1269695.0,27.2722,27.6676,27.1239,27.2166,1269695.0
2019-09-11 12:50:00,44.07,44.17,43.93,44.11,433363.0,27.229,27.2907,27.1425,27.2537,433363.0
2019-09-11 13:00:00,44.11,44.24,44.09,44.17,241590.0,27.2537,27.334,27.2413,27.2907,241590.0
2019-09-11 13:10:00,44.16,44.17,43.65,43.91,914108.0,27.2846,27.2907,26.9695,27.1301,914108.0
2019-09-11 13:20:00,43.91,43.96,43.76,43.84,391640.0,27.1301,27.161,27.0374,27.0868,391640.0
2019-09-11 13:30:00,43.82,43.9,43.82,43.87,260153.0,27.0745,27.1239,27.0745,27.1054,260153.0
2019-09-11 13:40:00,43.87,44.1,43.87,44.03,213253.0,27.1054,27.2475,27.1054,27.2042,213253.0
2019-09-11 13:50:00,44.04,44.15,44.0,44.13,165683.0,27.2104,27.2784,27.1857,27.266,165683.0
2019-09-11 14:00:00,44.13,44.22,44.05,44.21,200879.0,27.266,27.3216,27.2166,27.3155,200879.0
2019-09-11 14:10:00,44.2,44.39,44.14,44.24,254449.0,27.3093,27.4267,27.2722,27.334,254449.0
2019-09-11 14:20:00,44.24,44.37,44.2,44.32,148469.0,27.334,27.4143,27.3093,27.3834,148469.0
2019-09-11 14:30:00,44.31,44.45,44.31,44.44,138325.0,27.3772,27.4637,27.3772,27.4576,138325.0
2019-09-11 14:40:00,44.44,44.49,44.41,44.47,147390.0,27.4576,27.4885,27.439,27.4761,147390.0
2019-09-11 14:50:00,44.48,44.48,44.36,44.45,187905.0,27.4823,27.4823,27.4081,27.4637,187905.0
2019-09-11 15:00:00,44.45,44.46,44.41,44.45,109116.0,27.4637,27.4699,27.439,27.4637,109116.0
2019-09-11 15:10:00,44.45,44.51,44.43,44.49,178943.0,27.4637,27.5008,27.4514,27.4885,178943.0
2019-09-11 15:20:00,44.49,44.53,44.48,44.5,170177.0,27.4885,27.5132,27.4823,27.4946,170177.0
2019-09-11 15:30:00,44.5,44.59,44.5,44.57,224994.0,27.4946,27.5502,27.4946,27.5379,224994.0
2019-09-11 15:40:00,44.56,44.63,44.52,44.61,379369.0,27.5317,27.575,27.507,27.5626,379369.0
2019-09-11 15:50:00,44.62,44.73,44.6,44.71,995966.0,27.5688,27.6367,27.5564,27.6244,995966.0
2019-09-12 09:30:00,44.9,44.92,44.2,44.29,507787.0,27.7418,27.7541,27.3093,27.3649,507787.0
2019-09-12 09:40:00,44.28,44.37,44.0,44.16,490758.0,27.3587,27.4143,27.1857,27.2846,490758.0
2019-09-12 09:50:00,44.17,44.17,44.04,44.16,311870.0,27.2907,27.2907,27.2104,27.2846,311870.0
2019-09-12 10:00:00,44.17,44.23,44.07,44.21,228796.0,27.2907,27.3278,27.229,27.3155,228796.0
2019-09-12 10:10:00,44.21,44.53,44.14,44.14,305970.0,27.3155,27.5132,27.2722,27.2722,305970.0
2019-09-12 10:20:00,44.13,44.29,44.12,44.26,179849.0,27.266,27.3649,27.2598,27.3463,179849.0
2019-09-12 10:30:00,44.26,44.29,44.2,44.26,173686.0,27.3463,27.3649,27.3093,27.3463,173686.0
2019-09-12 10:40:00,44.27,44.35,44.24,44.31,168839.0,27.3525,27.402,27.334,27.3772,168839.0
2019-09-12 10:50:00,44.32,44.45,44.24,44.35,212768.0,27.3834,27.4637,27.334,27.402,212768.0
2019-09-12 11:00:00,44.36,44.46,44.25,44.29,221703.0,27.4081,27.4699,27.3402,27.3649,221703.0
2019-09-12 11:10:00,44.3,44.34,44.25,44.3,156864.0,27.3711,27.3958,27.3402,27.3711,156864.0
2019-09-12 11:20:00,44.3,44.35,44.28,44.34,278894.0,27.3711,27.402,27.3587,27.3958,278894.0
2019-09-12 11:30:00,44.34,44.44,44.32,44.37,194780.0,27.3958,27.4576,27.3834,27.4143,194780.0
2019-09-12 11:40:00,44.36,44.46,44.33,44.34,243239.0,27.4081,27.4699,27.3896,27.3958,243239.0
2019-09-12 11:50:00,44.34,44.36,44.31,44.34,101895.0,27.3958,27.4081,27.3772,27.3958,101895.0
2019-09-12 12:00:00,44.34,44.41,44.31,44.34,155378.0,27.3958,27.439,27.3772,27.3958,155378.0
2019-09-12 12:10:00,44.34,44.36,44.2,44.24,176872.0,27.3958,27.4081,27.3093,27.334,176872.0
2019-09-12 12:20:00,44.24,44.38,44.22,44.38,113676.0,27.334,27.4205,27.3216,27.4205,113676.0
2019-09-12 12:30:00,44.38,44.43,44.33,44.38,89268.0,27.4205,27.4514,27.3896,27.4205,89268.0
2019-09-12 12:40:00,44.37,44.41,44.33,44.35,99065.0,27.4143,27.439,27.3896,27.402,99065.0
2019-09-12 12:50:00,44.36,44.37,44.3,44.3,112369.0,27.4081,27.4143,27.3711,27.3711,112369.0
2019-09-12 13:00:00,44.3,44.33,44.25,44.25,122788.0,27.3711,27.3896,27.3402,27.3402,122788.0
2019-09-12 13:10:00,44.26,44.29,44.25,44.27,117777.0,27.3463,27.3649,27.3402,27.3525,117777.0
2019-09-12 13:20:00,44.27,44.29,44.25,44.27,151575.0,27.3525,27.3649,27.3402,27.3525,151575.0
2019-09-12 13:30:00,44.27,44.29,44.25,44.26,118538.0,27.3525,27.3649,27.3402,27.3463,118538.0
2019-09-12 13:40:00,44.26,44.3,44.25,44.28,161468.0,27.3463,27.3711,27.3402,27.3587,161468.0
2019-09-12 13:50:00,44.27,44.31,44.25,44.28,91104.0,27.3525,27.3772,27.3402,27.3587,91104.0
2019-09-12 14:00:00,44.28,44.29,44.24,44.26,193745.0,27.3587,27.3649,27.334,27.3463,193745.0
2019-09-12 14:10:00,44.26,44.29,44.24,44.27,143138.0,27.3463,27.3649,27.334,27.3525,143138.0
2019-09-12 14:20:00,44.27,44.29,44.25,44.29,86918.0,27.3525,27.3649,27.3402,27.3649,86918.0
2019-09-12 14:30:00,44.28,44.35,44.26,44.3,126649.0,27.3587,27.402,27.3463,27.3711,126649.0
2019-09-12 14:40:00,44.3,44.37,44.26,44.34,163111.0,27.3711,27.4143,27.3463,27.3958,163111.0
2019-09-12 14:50:00,44.35,44.4,44.34,44.39,110522.0,27.402,27.4328,27.3958,27.4267,110522.0
2019-09-12 15:00:00,44.38,44.44,44.37,44.4,184801.0,27.4205,27.4576,27.4143,27.4328,184801.0
2019-09-12 15:10:00,44.41,44.45,44.39,44.43,158043.0,27.439,27.4637,27.4267,27.4514,158043.0
2019-09-12 15:20:00,44.42,44.46,44.4,44.43,176722.0,27.4452,27.4699,27.4328,27.4514,176722.0
2019-09-12 15:30:00,44.44,44.52,44.42,44.51,232616.0,27.4576,27.507,27.4452,27.5008,232616.0
2019-09-12 15:40:00,44.51,44.54,44.43,44.47,295886.0,27.5008,27.5193,27.4514,27.4761,295886.0
2019-09-12 15:50:00,44.46,44.53,44.41,44.46,690092.0,27.4699,27.5132,27.439,27.4699,690092.0
2019-09-13 09:30:00,43.44,43.51,43.06,43.35,1049270.0,27.3764,27.4205,27.1369,27.3197,1049270.0
2019-09-13 09:40:00,43.38,43.41,43.17,43.21,398965.0,27.3386,27.3575,27.2062,27.2314,398965.0
2019-09-13 09:50:00,43.24,43.25,42.57,42.83,654331.0,27.2503,27.2566,26.8281,26.9919,654331.0
2019-09-13 10:00:00,42.83,42.87,42.56,42.62,570758.0,26.9919,27.0172,26.8218,26.8596,570758.0
2019-09-13 10:10:00,42.62,43.05,42.56,42.93,502130.0,26.8596,27.1306,26.8218,27.055,502130.0
2019-09-13 10:20:00,42.94,43.05,42.76,42.77,523742.0,27.0613,27.1306,26.9478,26.9541,523742.0
2019-09-13 10:30:00,42.78,42.9,42.68,42.7,410376.0,26.9604,27.0361,26.8974,26.91,410376.0
2019-09-13 10:40:00,42.7,42.86,42.69,42.85,350288.0,26.91,27.0109,26.9037,27.0045,350288.0
2019-09-13 10:50:00,42.84,42.89,42.66,42.67,532664.0,26.9982,27.0298,26.8848,26.8911,532664.0
2019-09-13 11:00:00,42.67,42.76,42.61,42.69,294898.0,26.8911,26.9478,26.8533,26.9037,294898.0
2019-09-13 11:10:00,42.68,42.74,42.6,42.66,301900.0,26.8974,26.9352,26.847,26.8848,301900.0
2019-09-13 11:20:00,42.66,42.77,42.62,42.75,231039.0,26.8848,26.9541,26.8596,26.9415,231039.0
2019-09-13 11:30:00,42.76,42.81,42.58,42.58,385975.0,26.9478,26.9793,26.8344,26.8344,385975.0
2019-09-13 11:40:00,42.59,42.61,42.45,42.51,448057.0,26.8407,26.8533,26.7525,26.7903,448057.0
2019-09-13 11:50:00,42.51,42.56,42.45,42.48,384969.0,26.7903,26.8218,26.7525,26.7714,384969.0
2019-09-13 12:00:00,42.48,42.54,42.42,42.48,238328.0,26.7714,26.8092,26.7336,26.7714,238328.0
2019-09-13 12:10:00,42.47,42.65,42.47,42.61,435559.0,26.7651,26.8785,26.7651,26.8533,435559.0
2019-09-13 12:20:00,42.61,42.62,42.55,42.56,176812.0,26.8533,26.8596,26.8155,26.8218,176812.0
2019-09-13 12:30:00,42.56,42.63,42.52,42.58,174741.0,26.8218,26.8659,26.7966,26.8344,174741.0
2019-09-13 12:40:00,42.59,42.59,42.5,42.54,155471.0,26.8407,26.8407,26.784,26.8092,155471.0
2019-09-13 12:50:00,42.55,42.59,42.36,42.37,275897.0,26.8155,26.8407,26.6957,26.702,275897.0
2019-09-13 13:00:00,42.36,42.37,42.11,42.15,603090.0,26.6957,26.702,26.5382,26.5634,603090.0
2019-09-13 13:10:00,42.15,42.31,42.15,42.28,324719.0,26.5634,26.6642,26.5634,26.6453,324719.0
2019-09-13 13:20:00,42.27,42.29,41.97,42.02,518182.0,26.639,26.6516,26.45,26.4815,518182.0
2019-09-13 13:30:00,42.02,42.12,42.01,42.08,289806.0,26.4815,26.5445,26.4752,26.5193,289806.0
2019-09-13 13:40:00,42.08,42.38,42.06,42.37,569337.0,26.5193,26.7083,26.5067,26.702,569337.0
2019-09-13 13:50:00,42.37,42.47,42.35,42.47,622849.0,26.702,26.7651,26.6894,26.7651,622849.0
2019-09-13 14:00:00,42.47,42.48,42.31,42.46,413419.0,26.7651,26.7714,26.6642,26.7588,413419.0
2019-09-13 14:10:00,42.47,42.47,42.4,42.45,239637.0,26.7651,26.7651,26.721,26.7525,239637.0
2019-09-13 14:20:00,42.45,42.49,42.35,42.37,206436.0,26.7525,26.7777,26.6894,26.702,206436.0
2019-09-13 14:30:00,42.35,42.46,42.34,42.41,206284.0,26.6894,26.7588,26.6831,26.7273,206284.0
2019-09-13 14:40:00,42.41,42.49,42.35,42.41,273587.0,26.7273,26.7777,26.6894,26.7273,273587.0
2019-09-13 14:50:00,42.4,42.4,42.26,42.3,280470.0,26.721,26.721,26.6327,26.6579,280470.0
2019-09-13 15:00:00,42.3,42.36,42.28,42.32,267531.0,26.6579,26.6957,26.6453,26.6705,267531.0
2019-09-13 15:10:00,42.33,42.36,42.3,42.32,379361.0,26.6768,26.6957,26.6579,26.6705,379361.0
2019-09-13 15:20:00,42.32,42.45,42.23,42.39,530528.0,26.6705,26.7525,26.6138,26.7147,530528.0
2019-09-13 15:30:00,42.38,42.39,42.16,42.19,525612.0,26.7083,26.7147,26.5697,26.5886,525612.0
2019-09-13 15:40:00,42.18,42.22,42.09,42.12,925038.0,26.5823,26.6075,26.5256,26.5445,925038.0
2019-09-13 15:50:00,42.12,42.23,42.0,42.02,1743500.0,26.5445,26.6138,26.4689,26.4815,1743500.0
2019-09-16 09:30:00,41.49,41.9,41.45,41.64,891722.0,26.1475,26.4058,26.1223,26.242,891722.0
2019-09-16 09:40:00,41.64,41.89,41.58,41.72,492713.0,26.242,26.3995,26.2042,26.2924,492713.0
2019-09-16 09:50:00,41.73,42.08,41.72,41.91,454920.0,26.2987,26.5193,26.2924,26.4121,454920.0
2019-09-16 10:00:00,41.91,42.04,41.85,41.96,305389.0,26.4121,26.4941,26.3743,26.4437,305389.0
2019-09-16 10:10:00,41.96,42.08,41.87,42.03,211593.0,26.4437,26.5193,26.3869,26.4878,211593.0
2019-09-16 10:20:00,42.03,42.06,41.72,41.79,758319.0,26.4878,26.5067,26.2924,26.3365,758319.0
2019-09-16 10:30:00,41.78,41.84,41.72,41.75,236891.0,26.3302,26.368,26.2924,26.3113,236891.0
2019-09-16 10:40:00,41.75,41.83,41.64,41.75,305734.0,26.3113,26.3617,26.242,26.3113,305734.0
2019-09-16 10:50:00,41.75,41.8,41.61,41.68,312169.0,26.3113,26.3428,26.2231,26.2672,312169.0
2019-09-16 11:00:00,41.68,41.8,41.65,41.71,265910.0,26.2672,26.3428,26.2483,26.2861,265910.0
2019-09-16 11:10:00,41.71,41.72,41.56,41.57,188600.0,26.2861,26.2924,26.1916,26.1979,188600.0
2019-09-16 11:20:00,41.57,41.63,41.5,41.51,266078.0,26.1979,26.2357,26.1538,26.1601,266078.0
2019-09-16 11:30:00,41.52,41.57,41.38,41.39,463009.0,26.1664,26.1979,26.0781,26.0844,463009.0
2019-09-16 11:40:00,41.39,41.5,41.31,41.49,310600.0,26.0844,26.1538,26.034,26.1475,310600.0
2019-09-16 11:50:00,41.49,41.49,41.37,41.44,381855.0,26.1475,26.1475,26.0718,26.116,381855.0
2019-09-16 12:00:00,41.45,41.49,41.35,41.42,169895.0,26.1223,26.1475,26.0592,26.1033,169895.0
2019-09-16 12:10:00,41.41,41.55,41.36,41.51,285795.0,26.097,26.1853,26.0655,26.1601,285795.0
2019-09-16 12:20:00,41.51,41.61,41.46,41.57,215102.0,26.1601,26.2231,26.1286,26.1979,215102.0
2019-09-16 12:30:00,41.58,41.61,41.5,41.59,161981.0,26.2042,26.2231,26.1538,26.2105,161981.0
2019-09-16 12:40:00,41.59,41.61,41.52,41.52,219003.0,26.2105,26.2231,26.1664,26.1664,219003.0
2019-09-16 12:50:00,41.52,41.59,41.5,41.55,204826.0,26.1664,26.2105,26.1538,26.1853,204826.0
2019-09-16 13:00:00,41.55,41.59,41.45,41.46,174535.0,26.1853,26.2105,26.1223,26.1286,174535.0
2019-09-16 13:10:00,41.47,41.54,41.44,41.51,171620.0,26.1349,26.179,26.116,26.1601,171620.0
2019-09-16 13:20:00,41.51,41.59,41.47,41.53,174578.0,26.1601,26.2105,26.1349,26.1727,174578.0
2019-09-16 13:30:00,41.54,41.59,41.5,41.57,266120.0,26.179,26.2105,26.1538,26.1979,266120.0
2019-09-16 13:40:00,41.56,41.6,41.55,41.55,180137.0,26.1916,26.2168,26.1853,26.1853,180137.0
2019-09-16 13:50:00,41.55,41.56,41.48,41.52,200069.0,26.1853,26.1916,26.1412,26.1664,200069.0
2019-09-16 14:00:00,41.52,41.66,41.52,41.62,252796.0,26.1664,26.2546,26.1664,26.2294,252796.0
2019-09-16 14:10:00,41.61,41.69,41.57,41.59,217008.0,26.2231,26.2735,26.1979,26.2105,217008.0
2019-09-16 14:20:00,41.59,41.6,41.43,41.5,298535.0,26.2105,26.2168,26.1096,26.1538,298535.0
2019-09-16 14:30:00,41.49,41.5,41.39,41.43,320773.0,26.1475,26.1538,26.0844,26.1096,320773.0
2019-09-16 14:40:00,41.42,41.46,41.35,41.39,388012.0,26.1033,26.1286,26.0592,26.0844,388012.0
2019-09-16 14:50:00,41.4,41.43,41.37,41.39,240576.0,26.0907,26.1096,26.0718,26.0844,240576.0
2019-09-16 15:00:00,41.39,41.48,41.36,41.46,263710.0,26.0844,26.1412,26.0655,26.1286,263710.0
2019-09-16 15:10:00,41.46,41.51,41.44,41.47,263649.0,26.1286,26.1601,26.116,26.1349,263649.0
2019-09-16 15:20:00,41.46,41.49,41.36,41.41,313843.0,26.1286,26.1475,26.0655,26.097,313843.0
2019-09-16 15:30:00,41.41,41.44,41.3,41.36,457979.0,26.097,26.116,26.0277,26.0655,457979.0
2019-09-16 15:40:00,41.35,41.37,41.27,41.34,777247.0,26.0592,26.0718,26.0088,26.0529,777247.0
2019-09-16 15:50:00,41.34,41.51,41.33,41.42,1528161.0,26.0529,26.1601,26.0466,26.1033,1528161.0
2019-09-17 09:30:00,41.5,41.55,41.25,41.55,459385.0,26.1538,26.1853,25.9962,26.1853,459385.0
2019-09-17 09:40:00,41.55,41.73,41.45,41.69,301826.0,26.1853,26.2987,26.1223,26.2735,301826.0
2019-09-17 09:50:00,41.68,41.8,41.67,41.72,400916.0,26.2672,26.3428,26.2609,26.2924,400916.0
2019-09-17 10:00:00,41.73,41.76,41.6,41.67,221621.0,26.2987,26.3176,26.2168,26.2609,221621.0
2019-09-17 10:10:00,41.66,41.71,41.58,41.6,192418.0,26.2546,26.2861,26.2042,26.2168,192418.0
2019-09-17 10:20:00,41.61,41.71,41.58,41.71,183407.0,26.2231,26.2861,26.2042,26.2861,183407.0
2019-09-17 10:30:00,41.7,41.74,41.66,41.7,211915.0,26.2798,26.305,26.2546,26.2798,211915.0
2019-09-17 10:40:00,41.71,41.79,41.67,41.71,421720.0,26.2861,26.3365,26.2609,26.2861,421720.0
2019-09-17 10:50:00,41.71,41.72,41.59,41.66,286160.0,26.2861,26.2924,26.2105,26.2546,286160.0
2019-09-17 11:00:00,41.65,41.7,41.63,41.65,234365.0,26.2483,26.2798,26.2357,26.2483,234365.0
2019-09-17 11:10:00,41.64,41.68,41.62,41.65,118534.0,26.242,26.2672,26.2294,26.2483,118534.0
2019-09-17 11:20:00,41.64,41.73,41.62,41.73,340621.0,26.242,26.2987,26.2294,26.2987,340621.0
2019-09-17 11:30:00,41.72,41.78,41.36,41.41,642269.0,26.2924,26.3302,26.0655,26.097,642269.0
2019-09-17 11:40:00,41.42,41.59,41.3,41.59,445912.0,26.1033,26.2105,26.0277,26.2105,445912.0
2019-09-17 11:50:00,41.59,41.62,41.38,41.52,435095.0,26.2105,26.2294,26.0781,26.1664,435095.0
2019-09-17 12:00:00,41.51,41.61,41.3,41.36,355981.0,26.1601,26.2231,26.0277,26.0655,355981.0
2019-09-17 12:10:00,41.35,41.65,41.33,41.6,248537.0,26.0592,26.2483,26.0466,26.2168,248537.0
2019-09-17 12:20:00,41.6,41.65,41.49,41.5,200886.0,26.2168,26.2483,26.1475,26.1538,200886.0
2019-09-17 12:30:00,41.5,41.53,41.41,41.51,152187.0,26.1538,26.1727,26.097,26.1601,152187.0
2019-09-17 12:40:00,41.5,41.68,41.5,41.68,117149.0,26.1538,26.2672,26.1538,26.2672,117149.0
2019-09-17 12:50:00,41.67,41.71,41.6,41.65,133638.0,26.2609,26.2861,26.2168,26.2483,133638.0
2019-09-17 13:00:00,41.65,41.66,41.51,41.59,135473.0,26.2483,26.2546,26.1601,26.2105,135473.0
2019-09-17 13:10:00,41.6,41.66,41.55,41.55,124685.0,26.2168,26.2546,26.1853,26.1853,124685.0
2019-09-17 13:20:00,41.55,41.56,41.45,41.45,109575.0,26.1853,26.1916,26.1223,26.1223,109575.0
2019-09-17 13:30:00,41.46,41.49,41.41,41.47,122745.0,26.1286,26.1475,26.097,26.1349,122745.0
2019-09-17 13:40:00,41.46,41.47,41.37,41.38,141755.0,26.1286,26.1349,26.0718,26.0781,141755.0
2019-09-17 13:50:00,41.38,41.46,41.35,41.45,107590.0,26.0781,26.1286,26.0592,26.1223,107590.0
2019-09-17 14:00:00,41.46,41.47,41.35,41.4,153679.0,26.1286,26.1349,26.0592,26.0907,153679.0
2019-09-17 14:10:00,41.4,41.46,41.32,41.32,136305.0,26.0907,26.1286,26.0403,26.0403,136305.0
2019-09-17 14:20:00,41.32,41.4,41.3,41.31,150354.0,26.0403,26.0907,26.0277,26.034,150354.0
2019-09-17 14:30:00,41.31,41.33,41.26,41.32,154003.0,26.034,26.0466,26.0025,26.0403,154003.0
2019-09-17 14:40:00,41.32,41.38,41.27,41.36,146073.0,26.0403,26.0781,26.0088,26.0655,146073.0
2019-09-17 14:50:00,41.36,41.4,41.26,41.27,136344.0,26.0655,26.0907,26.0025,26.0088,136344.0
2019-09-17 15:00:00,41.27,41.35,41.26,41.29,160237.0,26.0088,26.0592,26.0025,26.0214,160237.0
2019-09-17 15:10:00,41.29,41.33,41.25,41.31,154424.0,26.0214,26.0466,25.9962,26.034,154424.0
2019-09-17 15:20:00,41.31,41.38,41.27,41.29,174547.0,26.034,26.0781,26.0088,26.0214,174547.0
2019-09-17 15:30:00,41.29,41.33,41.25,41.28,248812.0,26.0214,26.0466,25.9962,26.0151,248812.0
2019-09-17 15:40:00,41.28,41.34,41.26,41.3,211092.0,26.0151,26.0529,26.0025,26.0277,211092.0
2019-09-17 15:50:00,41.3,41.36,41.24,41.31,665394.0,26.0277,26.0655,25.9899,26.034,665394.0
2019-09-18 09:30:00,41.08,41.24,40.82,41.16,757321.0,25.8891,25.9899,25.7252,25.9395,757321.0
2019-09-18 09:40:00,41.16,41.38,41.14,41.16,239137.0,25.9395,26.0781,25.9269,25.9395,239137.0
2019-09-18 09:50:00,41.17,41.24,41.08,41.17,221427.0,25.9458,25.9899,25.8891,25.9458,221427.0
2019-09-18 10:00:00,41.17,41.3,41.12,41.25,204260.0,25.9458,26.0277,25.9143,25.9962,204260.0
2019-09-18 10:10:00,41.26,41.26,41.13,41.16,147704.0,26.0025,26.0025,25.9206,25.9395,147704.0
2019-09-18 10:20:00,41.17,41.25,41.12,41.23,144708.0,25.9458,25.9962,25.9143,25.9836,144708.0
2019-09-18 10:30:00,41.23,41.25,41.09,41.14,141458.0,25.9836,25.9962,25.8954,25.9269,141458.0
2019-09-18 10:40:00,41.13,41.23,41.13,41.18,132449.0,25.9206,25.9836,25.9206,25.9521,132449.0
2019-09-18 10:50:00,41.18,41.25,40.97,40.99,286006.0,25.9521,25.9962,25.8198,25.8324,286006.0
2019-09-18 11:00:00,40.99,41.06,40.98,41.02,220561.0,25.8324,25.8765,25.8261,25.8513,220561.0
2019-09-18 11:10:00,41.02,41.09,41.0,41.05,238504.0,25.8513,25.8954,25.8387,25.8702,238504.0
2019-09-18 11:20:00,41.04,41.11,41.02,41.1,259866.0,25.8639,25.908,25.8513,25.9017,259866.0
2019-09-18 11:30:00,41.1,41.21,41.05,41.05,442399.0,25.9017,25.971,25.8702,25.8702,442399.0
2019-09-18 11:40:00,41.05,41.14,41.05,41.09,218951.0,25.8702,25.9269,25.8702,25.8954,218951.0
2019-09-18 11:50:00,41.1,41.13,41.05,41.07,329501.0,25.9017,25.9206,25.8702,25.8828,329501.0
2019-09-18 12:00:00,41.07,41.15,41.06,41.12,146661.0,25.8828,25.9332,25.8765,25.9143,146661.0
2019-09-18 12:10:00,41.11,41.12,41.0,41.01,141848.0,25.908,25.9143,25.8387,25.845,141848.0
2019-09-18 12:20:00,41.01,41.06,40.91,40.93,185854.0,25.845,25.8765,25.7819,25.7945,185854.0
2019-09-18 12:30:00,40.94,40.98,40.88,40.93,146722.0,25.8008,25.8261,25.763,25.7945,146722.0
2019-09-18 12:40:00,40.93,41.01,40.91,40.93,161181.0,25.7945,25.845,25.7819,25.7945,161181.0
2019-09-18 12:50:00,40.94,40.95,40.82,40.88,161124.0,25.8008,25.8071,25.7252,25.763,161124.0
2019-09-18 13:00:00,40.88,40.95,40.82,40.94,182001.0,25.763,25.8071,25.7252,25.8008,182001.0
2019-09-18 13:10:00,40.95,40.98,40.9,40.95,155424.0,25.8071,25.8261,25.7756,25.8071,155424.0
2019-09-18 13:20:00,40.95,40.96,40.87,40.88,410062.0,25.8071,25.8134,25.7567,25.763,410062.0
2019-09-18 13:30:00,40.89,40.9,40.84,40.86,199019.0,25.7693,25.7756,25.7378,25.7504,199019.0
2019-09-18 13:40:00,40.87,40.87,40.8,40.83,196415.0,25.7567,25.7567,25.7126,25.7315,196415.0
2019-09-18 13:50:00,40.84,40.92,40.8,40.88,159274.0,25.7378,25.7882,25.7126,25.763,159274.0
2019-09-18 14:00:00,40.88,40.99,40.87,40.9,345154.0,25.763,25.8324,25.7567,25.7756,345154.0
2019-09-18 14:10:00,40.9,40.9,40.76,40.79,204477.0,25.7756,25.7756,25.6874,25.7063,204477.0
2019-09-18 14:20:00,40.78,40.9,40.77,40.89,154510.0,25.7,25.7756,25.6937,25.7693,154510.0
2019-09-18 14:30:00,40.88,40.89,40.77,40.79,201026.0,25.763,25.7693,25.6937,25.7063,201026.0
2019-09-18 14:40:00,40.79,40.86,40.75,40.85,185047.0,25.7063,25.7504,25.6811,25.7441,185047.0
2019-09-18 14:50:00,40.84,40.94,40.84,40.87,145480.0,25.7378,25.8008,25.7378,25.7567,145480.0
2019-09-18 15:00:00,40.87,40.89,40.8,40.8,154272.0,25.7567,25.7693,25.7126,25.7126,154272.0
2019-09-18 15:10:00,40.8,40.9,40.75,40.9,223873.0,25.7126,25.7756,25.6811,25.7756,223873.0
2019-09-18 15:20:00,40.9,40.94,40.85,40.89,169843.0,25.7756,25.8008,25.7441,25.7693,169843.0
2019-09-18 15:30:00,40.89,41.01,40.87,40.99,353558.0,25.7693,25.845,25.7567,25.8324,353558.0
2019-09-18 15:40:00,40.99,41.01,40.9,40.94,340894.0,25.8324,25.845,25.7756,25.8008,340894.0
2019-09-18 15:50:00,40.94,41.0,40.84,40.85,1159737.0,25.8008,25.8387,25.7378,25.7441,1159737.0
2019-09-19 09:30:00,40.86,41.05,40.77,40.91,630566.0,25.7504,25.8702,25.6937,25.7819,630566.0
2019-09-19 09:40:00,40.93,40.97,40.85,40.9,442661.0,25.7945,25.8198,25.7441,25.7756,442661.0
2019-09-19 09:50:00,40.89,40.92,40.8,40.85,172128.0,25.7693,25.7882,25.7126,25.7441,172128.0
2019-09-19 10:00:00,40.86,40.88,40.81,40.84,234077.0,25.7504,25.763,25.7189,25.7378,234077.0
2019-09-19 10:10:00,40.84,40.87,40.75,40.82,318147.0,25.7378,25.7567,25.6811,25.7252,318147.0
2019-09-19 10:20:00,40.83,40.83,40.74,40.78,203546.0,25.7315,25.7315,25.6748,25.7,203546.0
2019-09-19 10:30:00,40.78,40.82,40.59,40.67,322654.0,25.7,25.7252,25.5803,25.6307,322654.0
2019-09-19 10:40:00,40.67,40.78,40.66,40.7,194147.0,25.6307,25.7,25.6244,25.6496,194147.0
2019-09-19 10:50:00,40.69,40.72,40.63,40.64,247369.0,25.6433,25.6622,25.6055,25.6118,247369.0
2019-09-19 11:00:00,40.64,40.69,40.44,40.59,538934.0,25.6118,25.6433,25.4857,25.5803,538934.0
2019-09-19 11:10:00,40.58,40.61,40.53,40.56,198606.0,25.574,25.5929,25.5425,25.5614,198606.0
2019-09-19 11:20:00,40.56,40.57,40.53,40.53,242677.0,25.5614,25.5677,25.5425,25.5425,242677.0
2019-09-19 11:30:00,40.53,40.61,40.51,40.55,266830.0,25.5425,25.5929,25.5299,25.5551,266830.0
2019-09-19 11:40:00,40.54,40.61,40.52,40.58,205403.0,25.5488,25.5929,25.5362,25.574,205403.0
2019-09-19 11:50:00,40.58,40.63,40.57,40.58,314219.0,25.574,25.6055,25.5677,25.574,314219.0
2019-09-19 12:00:00,40.57,40.58,40.18,40.24,981147.0,25.5677,25.574,25.3219,25.3597,981147.0
2019-09-19 12:10:00,40.24,40.28,40.05,40.21,550356.0,25.3597,25.3849,25.24,25.3408,550356.0
2019-09-19 12:20:00,40.22,40.27,39.9,39.92,833614.0,25.3471,25.3786,25.1454,25.158,833614.0
2019-09-19 12:30:00,39.92,40.15,39.91,40.14,443729.0,25.158,25.303,25.1517,25.2967,443729.0
2019-09-19 12:40:00,40.13,40.22,40.06,40.15,381558.0,25.2904,25.3471,25.2463,25.303,381558.0
2019-09-19 12:50:00,40.15,40.16,39.98,40.07,453113.0,25.303,25.3093,25.1958,25.2526,453113.0
2019-09-19 13:00:00,40.09,40.35,40.05,40.22,347214.0,25.2652,25.429,25.24,25.3471,347214.0
2019-09-19 13:10:00,40.21,40.26,40.02,40.11,372795.0,25.3408,25.3723,25.2211,25.2778,372795.0
2019-09-19 13:20:00,40.11,40.14,39.9,40.01,419478.0,25.2778,25.2967,25.1454,25.2147,419478.0
2019-09-19 13:30:00,40.0,40.04,39.95,40.02,261192.0,25.2084,25.2337,25.1769,25.2211,261192.0
2019-09-19 13:40:00,40.02,40.04,39.74,39.78,449491.0,25.2211,25.2337,25.0446,25.0698,449491.0
2019-09-19 13:50:00,39.78,39.99,39.78,39.94,360365.0,25.0698,25.2021,25.0698,25.1706,360365.0
2019-09-19 14:00:00,39.95,40.02,39.78,39.81,467336.0,25.1769,25.2211,25.0698,25.0887,467336.0
2019-09-19 14:10:00,39.8,39.81,39.4,39.52,826230.0,25.0824,25.0887,24.8303,24.9059,826230.0
2019-09-19 14:20:00,39.52,39.69,39.3,39.38,733567.0,24.9059,25.0131,24.7673,24.8177,733567.0
2019-09-19 14:30:00,39.38,39.5,39.35,39.39,504977.0,24.8177,24.8933,24.7988,24.824,504977.0
2019-09-19 14:40:00,39.39,39.48,39.38,39.41,404161.0,24.824,24.8807,24.8177,24.8366,404161.0
2019-09-19 14:50:00,39.41,39.72,39.4,39.69,580755.0,24.8366,25.032,24.8303,25.0131,580755.0
2019-09-19 15:00:00,39.69,39.79,39.65,39.74,625493.0,25.0131,25.0761,24.9879,25.0446,625493.0
2019-09-19 15:10:00,39.74,39.97,39.71,39.97,400845.0,25.0446,25.1895,25.0257,25.1895,400845.0
2019-09-19 15:20:00,39.97,40.19,39.96,40.06,559645.0,25.1895,25.3282,25.1832,25.2463,559645.0
2019-09-19 15:30:00,40.06,40.09,39.99,40.05,438101.0,25.2463,25.2652,25.2021,25.24,438101.0
2019-09-19 15:40:00,40.06,40.09,40.02,40.05,438115.0,25.2463,25.2652,25.2211,25.24,438115.0
2019-09-19 15:50:00,40.05,40.14,39.98,40.11,1136963.0,25.24,25.2967,25.1958,25.2778,1136963.0
2019-09-20 09:30:00,40.4,40.45,40.21,40.25,3130458.0,25.4605,25.492,25.3408,25.366,3130458.0
2019-09-20 09:40:00,40.24,40.3,40.13,40.2,408996.0,25.3597,25.3975,25.2904,25.3345,408996.0
2019-09-20 09:50:00,40.21,40.37,40.19,40.29,418046.0,25.3408,25.4416,25.3282,25.3912,418046.0
2019-09-20 10:00:00,40.29,40.64,40.28,40.54,585563.0,25.3912,25.6118,25.3849,25.5488,585563.0
2019-09-20 10:10:00,40.54,40.64,40.31,40.32,362893.0,25.5488,25.6118,25.4038,25.4101,362893.0
2019-09-20 10:20:00,40.32,40.37,40.03,40.11,617002.0,25.4101,25.4416,25.2274,25.2778,617002.0
2019-09-20 10:30:00,40.12,40.2,40.03,40.11,617146.0,25.2841,25.3345,25.2274,25.2778,617146.0
2019-09-20 10:40:00,40.11,40.31,39.95,40.03,607463.0,25.2778,25.4038,25.1769,25.2274,607463.0
2019-09-20 10:50:00,40.03,40.2,40.02,40.18,247424.0,25.2274,25.3345,25.2211,25.3219,247424.0
2019-09-20 11:00:00,40.16,40.36,40.11,40.33,283111.0,25.3093,25.4353,25.2778,25.4164,283111.0
2019-09-20 11:10:00,40.33,40.37,40.25,40.32,208291.0,25.4164,25.4416,25.366,25.4101,208291.0
2019-09-20 11:20:00,40.32,40.43,40.31,40.38,261725.0,25.4101,25.4794,25.4038,25.4479,261725.0
2019-09-20 11:30:00,40.38,40.49,40.35,40.48,298913.0,25.4479,25.5173,25.429,25.5109,298913.0
2019-09-20 11:40:00,40.48,40.65,40.47,40.59,313516.0,25.5109,25.6181,25.5046,25.5803,313516.0
2019-09-20 11:50:00,40.58,40.61,40.45,40.54,249692.0,25.574,25.5929,25.492,25.5488,249692.0
2019-09-20 12:00:00,40.54,40.56,40.44,40.56,156869.0,25.5488,25.5614,25.4857,25.5614,156869.0
2019-09-20 12:10:00,40.55,40.58,40.48,40.55,110641.0,25.5551,25.574,25.5109,25.5551,110641.0
2019-09-20 12:20:00,40.54,40.64,40.53,40.63,130799.0,25.5488,25.6118,25.5425,25.6055,130799.0
2019-09-20 12:30:00,40.63,41.15,40.62,41.15,743018.0,25.6055,25.9332,25.5992,25.9332,743018.0
2019-09-20 12:40:00,41.15,41.24,40.97,41.19,543923.0,25.9332,25.9899,25.8198,25.9584,543923.0
2019-09-20 12:50:00,41.18,41.32,41.12,41.22,468356.0,25.9521,26.0403,25.9143,25.9773,468356.0
2019-09-20 13:00:00,41.21,41.25,40.73,40.79,585531.0,25.971,25.9962,25.6685,25.7063,585531.0
2019-09-20 13:10:00,40.79,40.91,40.53,40.76,575560.0,25.7063,25.7819,25.5425,25.6874,575560.0
2019-09-20 13:20:00,40.77,40.88,40.68,40.83,342778.0,25.6937,25.763,25.637,25.7315,342778.0
2019-09-20 13:30:00,40.84,40.94,40.73,40.77,372076.0,25.7378,25.8008,25.6685,25.6937,372076.0
2019-09-20 13:40:00,40.77,40.78,40.59,40.6,238382.0,25.6937,25.7,25.5803,25.5866,238382.0
2019-09-20 13:50:00,40.59,40.69,40.58,40.68,315934.0,25.5803,25.6433,25.574,25.637,315934.0
2019-09-20 14:00:00,40.68,40.95,40.63,40.85,468932.0,25.637,25.8071,25.6055,25.7441,468932.0
2019-09-20 14:10:00,40.88,40.88,40.76,40.77,198048.0,25.763,25.763,25.6874,25.6937,198048.0
2019-09-20 14:20:00,40.77,40.88,40.76,40.8,411547.0,25.6937,25.763,25.6874,25.7126,411547.0
2019-09-20 14:30:00,40.8,40.86,40.79,40.84,270208.0,25.7126,25.7504,25.7063,25.7378,270208.0
2019-09-20 14:40:00,40.84,40.87,40.73,40.76,318857.0,25.7378,25.7567,25.6685,25.6874,318857.0
2019-09-20 14:50:00,40.76,41.08,40.76,40.86,440445.0,25.6874,25.8891,25.6874,25.7504,440445.0
2019-09-20 15:00:00,40.86,40.95,40.84,40.94,265658.0,25.7504,25.8071,25.7378,25.8008,265658.0
2019-09-20 15:10:00,40.93,41.0,40.86,40.9,298008.0,25.7945,25.8387,25.7504,25.7756,298008.0
2019-09-20 15:20:00,40.9,40.95,40.76,40.84,356477.0,25.7756,25.8071,25.6874,25.7378,356477.0
2019-09-20 15:30:00,40.83,40.84,40.69,40.75,326557.0,25.7315,25.7378,25.6433,25.6811,326557.0
2019-09-20 15:40:00,40.75,40.79,40.7,40.74,490185.0,25.6811,25.7063,25.6496,25.6748,490185.0
2019-09-20 15:50:00,40.75,40.91,40.7,40.79,1502214.0,25.6811,25.7819,25.6496,25.7063,1502214.0
2019-09-23 09:30:00,40.63,40.79,40.52,40.77,410590.0,25.6055,25.7063,25.5362,25.6937,410590.0
2019-09-23 09:40:00,40.77,41.14,40.75,41.13,352971.0,25.6937,25.9269,25.6811,25.9206,352971.0
2019-09-23 09:50:00,41.14,41.16,41.04,41.15,192823.0,25.9269,25.9395,25.8639,25.9332,192823.0
2019-09-23 10:00:00,41.15,41.44,41.15,41.4,342099.0,25.9332,26.116,25.9332,26.0907,342099.0
2019-09-23 10:10:00,41.4,41.49,41.34,41.49,226458.0,26.0907,26.1475,26.0529,26.1475,226458.0
2019-09-23 10:20:00,41.48,41.49,41.23,41.25,237929.0,26.1412,26.1475,25.9836,25.9962,237929.0
2019-09-23 10:30:00,41.27,41.37,41.24,41.34,311444.0,26.0088,26.0718,25.9899,26.0529,311444.0
2019-09-23 10:40:00,41.35,41.44,41.3,41.32,212846.0,26.0592,26.116,26.0277,26.0403,212846.0
2019-09-23 10:50:00,41.31,41.4,41.3,41.39,178037.0,26.034,26.0907,26.0277,26.0844,178037.0
2019-09-23 11:00:00,41.39,41.53,41.37,41.52,245620.0,26.0844,26.1727,26.0718,26.1664,245620.0
2019-09-23 11:10:00,41.52,41.61,41.5,41.56,225579.0,26.1664,26.2231,26.1538,26.1916,225579.0
2019-09-23 11:20:00,41.56,41.59,41.49,41.53,220291.0,26.1916,26.2105,26.1475,26.1727,220291.0
2019-09-23 11:30:00,41.52,41.58,41.49,41.54,131188.0,26.1664,26.2042,26.1475,26.179,131188.0
2019-09-23 11:40:00,41.54,41.57,41.47,41.54,144448.0,26.179,26.1979,26.1349,26.179,144448.0
2019-09-23 11:50:00,41.55,41.56,41.46,41.52,103540.0,26.1853,26.1916,26.1286,26.1664,103540.0
2019-09-23 12:00:00,41.52,41.54,41.46,41.48,177858.0,26.1664,26.179,26.1286,26.1412,177858.0
2019-09-23 12:10:00,41.47,41.48,41.29,41.34,237113.0,26.1349,26.1412,26.0214,26.0529,237113.0
2019-09-23 12:20:00,41.33,41.34,41.23,41.29,166694.0,26.0466,26.0529,25.9836,26.0214,166694.0
2019-09-23 12:30:00,41.29,41.32,41.21,41.22,116734.0,26.0214,26.0403,25.971,25.9773,116734.0
2019-09-23 12:40:00,41.22,41.26,41.13,41.18,151577.0,25.9773,26.0025,25.9206,25.9521,151577.0
2019-09-23 12:50:00,41.18,41.25,41.17,41.22,108060.0,25.9521,25.9962,25.9458,25.9773,108060.0
2019-09-23 13:00:00,41.22,41.27,41.22,41.25,93214.0,25.9773,26.0088,25.9773,25.9962,93214.0
2019-09-23 13:10:00,41.25,41.3,41.19,41.25,233652.0,25.9962,26.0277,25.9584,25.9962,233652.0
2019-09-23 13:20:00,41.25,41.27,41.2,41.27,150815.0,25.9962,26.0088,25.9647,26.0088,150815.0
2019-09-23 13:30:00,41.26,41.34,41.24,41.29,175188.0,26.0025,26.0529,25.9899,26.0214,175188.0
2019-09-23 13:40:00,41.27,41.3,41.23,41.25,167396.0,26.0088,26.0277,25.9836,25.9962,167396.0
2019-09-23 13:50:00,41.26,41.28,41.2,41.23,138804.0,26.0025,26.0151,25.9647,25.9836,138804.0
2019-09-23 14:00:00,41.24,41.28,41.21,41.28,111315.0,25.9899,26.0151,25.971,26.0151,111315.0
2019-09-23 14:10:00,41.27,41.33,41.25,41.26,118338.0,26.0088,26.0466,25.9962,26.0025,118338.0
2019-09-23 14:20:00,41.25,41.28,41.25,41.26,77730.0,25.9962,26.0151,25.9962,26.0025,77730.0
2019-09-23 14:30:00,41.26,41.32,41.25,41.31,91539.0,26.0025,26.0403,25.9962,26.034,91539.0
2019-09-23 14:40:00,41.31,41.32,41.23,41.24,145569.0,26.034,26.0403,25.9836,25.9899,145569.0
2019-09-23 14:50:00,41.24,41.25,41.16,41.17,101871.0,25.9899,25.9962,25.9395,25.9458,101871.0
2019-09-23 15:00:00,41.17,41.17,41.09,41.13,104125.0,25.9458,25.9458,25.8954,25.9206,104125.0
2019-09-23 15:10:00,41.12,41.12,41.04,41.06,157652.0,25.9143,25.9143,25.8639,25.8765,157652.0
2019-09-23 15:20:00,41.05,41.1,41.01,41.03,118271.0,25.8702,25.9017,25.845,25.8576,118271.0
2019-09-23 15:30:00,41.02,41.05,40.95,40.98,364063.0,25.8513,25.8702,25.8071,25.8261,364063.0
2019-09-23 15:40:00,40.98,41.0,40.92,40.95,213248.0,25.8261,25.8387,25.7882,25.8071,213248.0
2019-09-23 15:50:00,40.95,40.97,40.67,40.88,1197161.0,25.8071,25.8198,25.6307,25.763,1197161.0
2019-09-24 09:30:00,40.97,41.07,40.77,40.85,665969.0,25.8198,25.8828,25.6937,25.7441,665969.0
2019-09-24 09:40:00,40.84,40.97,40.58,40.92,369195.0,25.7378,25.8198,25.574,25.7882,369195.0
2019-09-24 09:50:00,40.93,41.01,40.9,41.0,254508.0,25.7945,25.845,25.7756,25.8387,254508.0
2019-09-24 10:00:00,41.0,41.09,40.94,41.01,205162.0,25.8387,25.8954,25.8008,25.845,205162.0
2019-09-24 10:10:00,41.01,41.2,41.01,41.09,206946.0,25.845,25.9647,25.845,25.8954,206946.0
2019-09-24 10:20:00,41.08,41.12,40.98,41.04,245070.0,25.8891,25.9143,25.8261,25.8639,245070.0
2019-09-24 10:30:00,41.04,41.17,41.02,41.14,234406.0,25.8639,25.9458,25.8513,25.9269,234406.0
2019-09-24 10:40:00,41.14,41.2,40.99,41.07,347731.0,25.9269,25.9647,25.8324,25.8828,347731.0
2019-09-24 10:50:00,41.07,41.15,41.04,41.09,156863.0,25.8828,25.9332,25.8639,25.8954,156863.0
2019-09-24 11:00:00,41.08,41.13,41.0,41.05,150748.0,25.8891,25.9206,25.8387,25.8702,150748.0
2019-09-24 11:10:00,41.05,41.08,40.97,41.06,128536.0,25.8702,25.8891,25.8198,25.8765,128536.0
2019-09-24 11:20:00,41.06,41.11,40.95,41.01,219554.0,25.8765,25.908,25.8071,25.845,219554.0
2019-09-24 11:30:00,41.02,41.06,40.78,40.84,198249.0,25.8513,25.8765,25.7,25.7378,198249.0
2019-09-24 11:40:00,40.85,41.04,40.79,41.04,276301.0,25.7441,25.8639,25.7063,25.8639,276301.0
2019-09-24 11:50:00,41.04,41.04,40.91,40.95,128864.0,25.8639,25.8639,25.7819,25.8071,128864.0
2019-09-24 12:00:00,40.95,41.09,40.95,41.09,87607.0,25.8071,25.8954,25.8071,25.8954,87607.0
2019-09-24 12:10:00,41.08,41.12,41.03,41.05,173164.0,25.8891,25.9143,25.8576,25.8702,173164.0
2019-09-24 12:20:00,41.05,41.11,40.99,41.06,163676.0,25.8702,25.908,25.8324,25.8765,163676.0
2019-09-24 12:30:00,41.07,41.08,40.92,40.93,175513.0,25.8828,25.8891,25.7882,25.7945,175513.0
2019-09-24 12:40:00,40.93,40.97,40.86,40.96,115666.0,25.7945,25.8198,25.7504,25.8134,115666.0
2019-09-24 12:50:00,40.96,41.02,40.89,40.94,112416.0,25.8134,25.8513,25.7693,25.8008,112416.0
2019-09-24 13:00:00,40.95,41.01,40.93,40.99,82046.0,25.8071,25.845,25.7945,25.8324,82046.0
2019-09-24 13:10:00,41.0,41.04,40.97,41.0,155548.0,25.8387,25.8639,25.8198,25.8387,155548.0
2019-09-24 13:20:00,41.0,41.08,40.96,41.01,142493.0,25.8387,25.8891,25.8134,25.845,142493.0
2019-09-24 13:30:00,41.02,41.06,40.99,41.04,120027.0,25.8513,25.8765,25.8324,25.8639,120027.0
2019-09-24 13:40:00,41.03,41.06,40.99,41.04,129571.0,25.8576,25.8765,25.8324,25.8639,129571.0
2019-09-24 13:50:00,41.04,41.08,41.03,41.08,106428.0,25.8639,25.8891,25.8576,25.8891,106428.0
2019-09-24 14:00:00,41.07,41.08,41.02,41.05,105518.0,25.8828,25.8891,25.8513,25.8702,105518.0
2019-09-24 14:10:00,41.05,41.19,40.95,41.15,308765.0,25.8702,25.9584,25.8071,25.9332,308765.0
2019-09-24 14:20:00,41.15,41.17,41.07,41.09,153764.0,25.9332,25.9458,25.8828,25.8954,153764.0
2019-09-24 14:30:00,41.09,41.09,40.98,41.01,366622.0,25.8954,25.8954,25.8261,25.845,366622.0
2019-09-24 14:40:00,41.02,41.03,40.9,40.97,221023.0,25.8513,25.8576,25.7756,25.8198,221023.0
2019-09-24 14:50:00,40.97,40.98,40.9,40.93,131476.0,25.8198,25.8261,25.7756,25.7945,131476.0
2019-09-24 15:00:00,40.93,40.93,40.83,40.85,589438.0,25.7945,25.7945,25.7315,25.7441,589438.0
2019-09-24 15:10:00,40.85,40.95,40.84,40.9,133998.0,25.7441,25.8071,25.7378,25.7756,133998.0
2019-09-24 15:20:00,40.9,40.9,40.78,40.87,183998.0,25.7756,25.7756,25.7,25.7567,183998.0
2019-09-24 15:30:00,40.87,40.87,40.78,40.78,258309.0,25.7567,25.7567,25.7,25.7,258309.0
2019-09-24 15:40:00,40.78,40.88,40.72,40.86,318962.0,25.7,25.763,25.6622,25.7504,318962.0
2019-09-24 15:50:00,40.85,40.89,40.69,40.73,1223408.0,25.7441,25.7693,25.6433,25.6685,1223408.0
2019-09-25 09:30:00,41.48,41.65,40.96,41.12,1745199.0,26.1412,26.2483,25.8134,25.9143,1745199.0
2019-09-25 09:40:00,41.11,41.2,40.66,40.88,1022034.0,25.908,25.9647,25.6244,25.763,1022034.0
2019-09-25 09:50:00,40.85,40.93,40.56,40.74,763504.0,25.7441,25.7945,25.5614,25.6748,763504.0
2019-09-25 10:00:00,40.74,40.97,40.68,40.93,556658.0,25.6748,25.8198,25.637,25.7945,556658.0
2019-09-25 10:10:00,40.93,41.0,40.79,40.82,376834.0,25.7945,25.8387,25.7063,25.7252,376834.0
2019-09-25 10:20:00,40.82,40.85,40.62,40.69,511436.0,25.7252,25.7441,25.5992,25.6433,511436.0
2019-09-25 10:30:00,40.69,40.74,40.52,40.62,575790.0,25.6433,25.6748,25.5362,25.5992,575790.0
2019-09-25 10:40:00,40.62,40.63,40.4,40.53,532484.0,25.5992,25.6055,25.4605,25.5425,532484.0
2019-09-25 10:50:00,40.54,40.79,40.49,40.58,494472.0,25.5488,25.7063,25.5173,25.574,494472.0
2019-09-25 11:00:00,40.58,40.63,40.42,40.49,285770.0,25.574,25.6055,25.4731,25.5173,285770.0
2019-09-25 11:10:00,40.49,40.62,40.38,40.39,300199.0,25.5173,25.5992,25.4479,25.4542,300199.0
2019-09-25 11:20:00,40.38,40.39,40.03,40.11,639105.0,25.4479,25.4542,25.2274,25.2778,639105.0
2019-09-25 11:30:00,40.12,40.15,39.99,40.05,624133.0,25.2841,25.303,25.2021,25.24,624133.0
2019-09-25 11:40:00,40.05,40.38,39.96,40.21,742748.0,25.24,25.4479,25.1832,25.3408,742748.0
2019-09-25 11:50:00,40.19,40.2,40.03,40.05,341226.0,25.3282,25.3345,25.2274,25.24,341226.0
2019-09-25 12:00:00,40.06,40.08,39.97,40.04,333509.0,25.2463,25.2589,25.1895,25.2337,333509.0
2019-09-25 12:10:00,40.03,40.13,39.96,40.01,280977.0,25.2274,25.2904,25.1832,25.2147,280977.0
2019-09-25 12:20:00,40.01,40.01,39.51,39.53,976908.0,25.2147,25.2147,24.8996,24.9122,976908.0
2019-09-25 12:30:00,39.53,39.78,39.51,39.73,679523.0,24.9122,25.0698,24.8996,25.0383,679523.0
2019-09-25 12:40:00,39.74,39.76,39.58,39.69,332739.0,25.0446,25.0572,24.9438,25.0131,332739.0
2019-09-25 12:50:00,39.68,39.77,39.61,39.62,411374.0,25.0068,25.0635,24.9627,24.969,411374.0
2019-09-25 13:00:00,39.63,39.66,39.51,39.58,298635.0,24.9753,24.9942,24.8996,24.9438,298635.0
2019-09-25 13:10:00,39.58,39.67,39.44,39.58,398563.0,24.9438,25.0005,24.8555,24.9438,398563.0
2019-09-25 13:20:00,39.57,39.62,39.45,39.6,330699.0,24.9375,24.969,24.8618,24.9564,330699.0
2019-09-25 13:30:00,39.59,39.83,39.56,39.68,323367.0,24.9501,25.1013,24.9312,25.0068,323367.0
2019-09-25 13:40:00,39.69,39.82,39.66,39.79,243036.0,25.0131,25.095,24.9942,25.0761,243036.0
2019-09-25 13:50:00,39.79,39.9,39.76,39.9,304080.0,25.0761,25.1454,25.0572,25.1454,304080.0
2019-09-25 14:00:00,39.9,40.02,39.87,40.01,400613.0,25.1454,25.2211,25.1265,25.2147,400613.0
2019-09-25 14:10:00,40.01,40.14,39.98,40.1,362906.0,25.2147,25.2967,25.1958,25.2715,362906.0
2019-09-25 14:20:00,40.11,40.23,40.1,40.14,304795.0,25.2778,25.3534,25.2715,25.2967,304795.0
2019-09-25 14:30:00,40.14,40.5,40.11,40.45,591704.0,25.2967,25.5236,25.2778,25.492,591704.0
2019-09-25 14:40:00,40.46,40.49,40.25,40.36,347764.0,25.4983,25.5173,25.366,25.4353,347764.0
2019-09-25 14:50:00,40.36,40.43,40.33,40.38,407588.0,25.4353,25.4794,25.4164,25.4479,407588.0
2019-09-25 15:00:00,40.38,40.43,40.33,40.4,417205.0,25.4479,25.4794,25.4164,25.4605,417205.0
2019-09-25 15:10:00,40.4,40.42,40.25,40.3,527841.0,25.4605,25.4731,25.366,25.3975,527841.0
2019-09-25 15:20:00,40.31,40.64,40.3,40.55,663265.0,25.4038,25.6118,25.3975,25.5551,663265.0
2019-09-25 15:30:00,40.55,40.69,40.54,40.63,470003.0,25.5551,25.6433,25.5488,25.6055,470003.0
2019-09-25 15:40:00,40.63,40.65,40.55,40.57,466366.0,25.6055,25.6181,25.5551,25.5677,466366.0
2019-09-25 15:50:00,40.56,40.6,40.5,40.56,1083678.0,25.5614,25.5866,25.5236,25.5614,1083678.0
2019-09-26 09:30:00,39.76,40.25,39.72,40.23,990416.0,25.0572,25.366,25.032,25.3534,990416.0
2019-09-26 09:40:00,40.24,40.5,40.22,40.29,349975.0,25.3597,25.5236,25.3471,25.3912,349975.0
2019-09-26 09:50:00,40.29,40.32,40.1,40.12,323286.0,25.3912,25.4101,25.2715,25.2841,323286.0
2019-09-26 10:00:00,40.12,40.28,39.95,40.03,329603.0,25.2841,25.3849,25.1769,25.2274,329603.0
2019-09-26 10:10:00,40.03,40.27,39.95,40.22,374198.0,25.2274,25.3786,25.1769,25.3471,374198.0
2019-09-26 10:20:00,40.21,40.22,40.04,40.09,277945.0,25.3408,25.3471,25.2337,25.2652,277945.0
2019-09-26 10:30:00,40.1,40.29,40.08,40.24,227409.0,25.2715,25.3912,25.2589,25.3597,227409.0
2019-09-26 10:40:00,40.25,40.28,40.18,40.22,161833.0,25.366,25.3849,25.3219,25.3471,161833.0
2019-09-26 10:50:00,40.21,40.25,40.09,40.25,294532.0,25.3408,25.366,25.2652,25.366,294532.0
2019-09-26 11:00:00,40.25,40.25,40.12,40.21,243998.0,25.366,25.366,25.2841,25.3408,243998.0
2019-09-26 11:10:00,40.21,40.4,40.18,40.27,430383.0,25.3408,25.4605,25.3219,25.3786,430383.0
2019-09-26 11:20:00,40.26,40.27,40.1,40.15,272515.0,25.3723,25.3786,25.2715,25.303,272515.0
2019-09-26 11:30:00,40.15,40.16,40.06,40.06,177726.0,25.303,25.3093,25.2463,25.2463,177726.0
2019-09-26 11:40:00,40.05,40.19,40.03,40.12,204337.0,25.24,25.3282,25.2274,25.2841,204337.0
2019-09-26 11:50:00,40.12,40.17,40.07,40.15,134834.0,25.2841,25.3156,25.2526,25.303,134834.0
2019-09-26 12:00:00,40.16,40.25,40.06,40.23,217769.0,25.3093,25.366,25.2463,25.3534,217769.0
2019-09-26 12:10:00,40.23,40.25,40.09,40.16,145281.0,25.3534,25.366,25.2652,25.3093,145281.0
2019-09-26 12:20:00,40.17,40.25,40.16,40.24,229413.0,25.3156,25.366,25.3093,25.3597,229413.0
2019-09-26 12:30:00,40.23,40.28,40.21,40.25,98006.0,25.3534,25.3849,25.3408,25.366,98006.0
2019-09-26 12:40:00,40.26,40.3,40.23,40.29,64794.0,25.3723,25.3975,25.3534,25.3912,64794.0
2019-09-26 12:50:00,40.29,40.3,40.06,40.14,174391.0,25.3912,25.3975,25.2463,25.2967,174391.0
2019-09-26 13:00:00,40.15,40.22,40.08,40.16,113507.0,25.303,25.3471,25.2589,25.3093,113507.0
2019-09-26 13:10:00,40.16,40.21,40.11,40.19,115274.0,25.3093,25.3408,25.2778,25.3282,115274.0
2019-09-26 13:20:00,40.19,40.3,40.18,40.3,200414.0,25.3282,25.3975,25.3219,25.3975,200414.0
2019-09-26 13:30:00,40.3,40.4,40.26,40.38,127286.0,25.3975,25.4605,25.3723,25.4479,127286.0
2019-09-26 13:40:00,40.4,40.44,40.3,40.43,85540.0,25.4605,25.4857,25.3975,25.4794,85540.0
2019-09-26 13:50:00,40.44,40.44,40.33,40.41,199809.0,25.4857,25.4857,25.4164,25.4668,199809.0
2019-09-26 14:00:00,40.41,40.58,40.4,40.55,492502.0,25.4668,25.574,25.4605,25.5551,492502.0
2019-09-26 14:10:00,40.54,40.7,40.54,40.6,435379.0,25.5488,25.6496,25.5488,25.5866,435379.0
2019-09-26 14:20:00,40.61,40.67,40.59,40.63,111513.0,25.5929,25.6307,25.5803,25.6055,111513.0
2019-09-26 14:30:00,40.64,40.71,40.64,40.71,119391.0,25.6118,25.6559,25.6118,25.6559,119391.0
2019-09-26 14:40:00,40.71,40.79,40.69,40.72,195353.0,25.6559,25.7063,25.6433,25.6622,195353.0
2019-09-26 14:50:00,40.73,40.75,40.65,40.69,177746.0,25.6685,25.6811,25.6181,25.6433,177746.0
2019-09-26 15:00:00,40.69,40.72,40.64,40.68,149336.0,25.6433,25.6622,25.6118,25.637,149336.0
2019-09-26 15:10:00,40.68,40.7,40.65,40.68,130913.0,25.637,25.6496,25.6181,25.637,130913.0
2019-09-26 15:20:00,40.69,40.7,40.6,40.66,138757.0,25.6433,25.6496,25.5866,25.6244,138757.0
2019-09-26 15:30:00,40.66,40.7,40.63,40.64,167971.0,25.6244,25.6496,25.6055,25.6118,167971.0
2019-09-26 15:40:00,40.64,40.66,40.56,40.66,183417.0,25.6118,25.6244,25.5614,25.6244,183417.0
2019-09-26 15:50:00,40.66,40.68,40.58,40.68,669825.0,25.6244,25.637,25.574,25.637,669825.0
2019-09-27 09:30:00,40.66,40.67,40.4,40.63,467604.0,25.6244,25.6307,25.4605,25.6055,467604.0
2019-09-27 09:40:00,40.64,40.73,40.56,40.63,246505.0,25.6118,25.6685,25.5614,25.6055,246505.0
2019-09-27 09:50:00,40.62,40.66,40.56,40.58,121776.0,25.5992,25.6244,25.5614,25.574,121776.0
2019-09-27 10:00:00,40.58,40.59,40.41,40.45,313431.0,25.574,25.5803,25.4668,25.492,313431.0
2019-09-27 10:10:00,40.44,40.45,40.22,40.24,213617.0,25.4857,25.492,25.3471,25.3597,213617.0
2019-09-27 10:20:00,40.23,40.45,40.22,40.44,245774.0,25.3534,25.492,25.3471,25.4857,245774.0
2019-09-27 10:30:00,40.44,40.44,40.28,40.28,110415.0,25.4857,25.4857,25.3849,25.3849,110415.0
2019-09-27 10:40:00,40.29,40.41,40.26,40.38,138061.0,25.3912,25.4668,25.3723,25.4479,138061.0
2019-09-27 10:50:00,40.39,40.4,40.31,40.38,184622.0,25.4542,25.4605,25.4038,25.4479,184622.0
2019-09-27 11:00:00,40.39,40.41,40.31,40.39,216563.0,25.4542,25.4668,25.4038,25.4542,216563.0
2019-09-27 11:10:00,40.39,40.43,40.36,40.42,110042.0,25.4542,25.4794,25.4353,25.4731,110042.0
2019-09-27 11:20:00,40.41,40.45,40.34,40.34,291494.0,25.4668,25.492,25.4227,25.4227,291494.0
2019-09-27 11:30:00,40.35,40.44,40.25,40.3,110737.0,25.429,25.4857,25.366,25.3975,110737.0
2019-09-27 11:40:00,40.31,40.36,40.23,40.24,112534.0,25.4038,25.4353,25.3534,25.3597,112534.0
2019-09-27 11:50:00,40.24,40.3,40.21,40.25,111868.0,25.3597,25.3975,25.3408,25.366,111868.0
2019-09-27 12:00:00,40.25,40.28,40.1,40.11,92164.0,25.366,25.3849,25.2715,25.2778,92164.0
2019-09-27 12:10:00,40.12,40.19,40.04,40.06,142100.0,25.2841,25.3282,25.2337,25.2463,142100.0
2019-09-27 12:20:00,40.06,40.13,40.06,40.08,69256.0,25.2463,25.2904,25.2463,25.2589,69256.0
2019-09-27 12:30:00,40.08,40.15,40.06,40.11,68489.0,25.2589,25.303,25.2463,25.2778,68489.0
2019-09-27 12:40:00,40.11,40.14,40.09,40.11,82110.0,25.2778,25.2967,25.2652,25.2778,82110.0
2019-09-27 12:50:00,40.11,40.13,40.06,40.08,111661.0,25.2778,25.2904,25.2463,25.2589,111661.0
2019-09-27 13:00:00,40.08,40.26,40.07,40.23,224445.0,25.2589,25.3723,25.2526,25.3534,224445.0
2019-09-27 13:10:00,40.23,40.24,40.15,40.16,104143.0,25.3534,25.3597,25.303,25.3093,104143.0
2019-09-27 13:20:00,40.17,40.19,40.1,40.18,90135.0,25.3156,25.3282,25.2715,25.3219,90135.0
2019-09-27 13:30:00,40.19,40.19,40.09,40.12,82213.0,25.3282,25.3282,25.2652,25.2841,82213.0
2019-09-27 13:40:00,40.12,40.12,40.03,40.04,100969.0,25.2841,25.2841,25.2274,25.2337,100969.0
2019-09-27 13:50:00,40.04,40.05,40.0,40.05,127394.0,25.2337,25.24,25.2084,25.24,127394.0
2019-09-27 14:00:00,40.06,40.07,40.0,40.05,145266.0,25.2463,25.2526,25.2084,25.24,145266.0
2019-09-27 14:10:00,40.04,40.06,39.95,39.97,399307.0,25.2337,25.2463,25.1769,25.1895,399307.0
2019-09-27 14:20:00,39.97,39.97,39.87,39.92,233880.0,25.1895,25.1895,25.1265,25.158,233880.0
2019-09-27 14:30:00,39.93,39.98,39.88,39.92,207850.0,25.1643,25.1958,25.1328,25.158,207850.0
2019-09-27 14:40:00,39.93,39.98,39.9,39.95,108226.0,25.1643,25.1958,25.1454,25.1769,108226.0
2019-09-27 14:50:00,39.94,39.94,39.79,39.86,330722.0,25.1706,25.1706,25.0761,25.1202,330722.0
2019-09-27 15:00:00,39.85,39.93,39.83,39.88,164226.0,25.1139,25.1643,25.1013,25.1328,164226.0
2019-09-27 15:10:00,39.88,39.98,39.87,39.95,136218.0,25.1328,25.1958,25.1265,25.1769,136218.0
2019-09-27 15:20:00,39.95,40.04,39.94,40.02,191173.0,25.1769,25.2337,25.1706,25.2211,191173.0
2019-09-27 15:30:00,40.02,40.13,40.0,40.13,213614.0,25.2211,25.2904,25.2084,25.2904,213614.0
2019-09-27 15:40:00,40.13,40.17,40.09,40.16,220893.0,25.2904,25.3156,25.2652,25.3093,220893.0
2019-09-27 15:50:00,40.15,40.2,40.05,40.15,498440.0,25.303,25.3345,25.24,25.303,498440.0
2019-09-30 09:30:00,40.25,40.59,40.2,40.49,462322.0,25.366,25.5803,25.3345,25.5173,462322.0
2019-09-30 09:40:00,40.49,40.54,40.42,40.49,162858.0,25.5173,25.5488,25.4731,25.5173,162858.0
2019-09-30 09:50:00,40.49,40.61,40.44,40.58,156161.0,25.5173,25.5929,25.4857,25.574,156161.0
2019-09-30 10:00:00,40.57,40.65,40.51,40.62,133990.0,25.5677,25.6181,25.5299,25.5992,133990.0
2019-09-30 10:10:00,40.61,40.74,40.61,40.7,136915.0,25.5929,25.6748,25.5929,25.6496,136915.0
2019-09-30 10:20:00,40.7,40.83,40.69,40.8,133219.0,25.6496,25.7315,25.6433,25.7126,133219.0
2019-09-30 10:30:00,40.8,40.86,40.79,40.82,147559.0,25.7126,25.7504,25.7063,25.7252,147559.0
2019-09-30 10:40:00,40.82,40.91,40.82,40.86,140234.0,25.7252,25.7819,25.7252,25.7504,140234.0
2019-09-30 10:50:00,40.85,41.0,40.85,41.0,320262.0,25.7441,25.8387,25.7441,25.8387,320262.0
2019-09-30 11:00:00,41.0,41.07,40.9,40.95,229551.0,25.8387,25.8828,25.7756,25.8071,229551.0
2019-09-30 11:10:00,40.95,41.02,40.93,41.01,153145.0,25.8071,25.8513,25.7945,25.845,153145.0
2019-09-30 11:20:00,41.0,41.02,40.87,40.89,188901.0,25.8387,25.8513,25.7567,25.7693,188901.0
2019-09-30 11:30:00,40.89,40.9,40.79,40.87,163457.0,25.7693,25.7756,25.7063,25.7567,163457.0
2019-09-30 11:40:00,40.87,40.96,40.86,40.93,154593.0,25.7567,25.8134,25.7504,25.7945,154593.0
2019-09-30 11:50:00,40.93,40.96,40.91,40.91,91926.0,25.7945,25.8134,25.7819,25.7819,91926.0
2019-09-30 12:00:00,40.92,40.98,40.89,40.97,111971.0,25.7882,25.8261,25.7693,25.8198,111971.0
2019-09-30 12:10:00,40.98,41.09,40.97,41.09,182428.0,25.8261,25.8954,25.8198,25.8954,182428.0
2019-09-30 12:20:00,41.09,41.09,41.0,41.01,106812.0,25.8954,25.8954,25.8387,25.845,106812.0
2019-09-30 12:30:00,41.01,41.01,40.92,40.94,108749.0,25.845,25.845,25.7882,25.8008,108749.0
2019-09-30 12:40:00,40.94,40.94,40.88,40.89,132777.0,25.8008,25.8008,25.763,25.7693,132777.0
2019-09-30 12:50:00,40.89,40.9,40.8,40.84,75594.0,25.7693,25.7756,25.7126,25.7378,75594.0
2019-09-30 13:00:00,40.84,40.85,40.78,40.84,85718.0,25.7378,25.7441,25.7,25.7378,85718.0
2019-09-30 13:10:00,40.85,40.85,40.75,40.77,68305.0,25.7441,25.7441,25.6811,25.6937,68305.0
2019-09-30 13:20:00,40.77,40.83,40.76,40.83,81971.0,25.6937,25.7315,25.6874,25.7315,81971.0
2019-09-30 13:30:00,40.84,40.9,40.81,40.89,125354.0,25.7378,25.7756,25.7189,25.7693,125354.0
2019-09-30 13:40:00,40.89,40.9,40.81,40.89,112749.0,25.7693,25.7756,25.7189,25.7693,112749.0
2019-09-30 13:50:00,40.89,40.89,40.79,40.81,108762.0,25.7693,25.7693,25.7063,25.7189,108762.0
2019-09-30 14:00:00,40.81,40.86,40.77,40.78,129090.0,25.7189,25.7504,25.6937,25.7,129090.0
2019-09-30 14:10:00,40.78,40.82,40.75,40.81,153351.0,25.7,25.7252,25.6811,25.7189,153351.0
2019-09-30 14:20:00,40.81,40.87,40.77,40.84,129058.0,25.7189,25.7567,25.6937,25.7378,129058.0
2019-09-30 14:30:00,40.84,40.91,40.83,40.88,172276.0,25.7378,25.7819,25.7315,25.763,172276.0
2019-09-30 14:40:00,40.88,40.89,40.84,40.85,142303.0,25.763,25.7693,25.7378,25.7441,142303.0
2019-09-30 14:50:00,40.86,40.88,40.82,40.87,100153.0,25.7504,25.763,25.7252,25.7567,100153.0
2019-09-30 15:00:00,40.86,40.9,40.83,40.88,167347.0,25.7504,25.7756,25.7315,25.763,167347.0
2019-09-30 15:10:00,40.88,40.9,40.81,40.83,172090.0,25.763,25.7756,25.7189,25.7315,172090.0
2019-09-30 15:20:00,40.82,40.85,40.79,40.8,163650.0,25.7252,25.7441,25.7063,25.7126,163650.0
2019-09-30 15:30:00,40.8,40.85,40.73,40.82,203328.0,25.7126,25.7441,25.6685,25.7252,203328.0
2019-09-30 15:40:00,40.82,40.91,40.79,40.87,288356.0,25.7252,25.7819,25.7063,25.7567,288356.0
2019-09-30 15:50:00,40.87,40.93,40.84,40.9,673004.0,25.7567,25.7945,25.7378,25.7756,673004.0
2019-10-01 09:30:00,41.03,41.14,40.88,41.08,361499.0,25.8576,25.9269,25.763,25.8891,361499.0
2019-10-01 09:40:00,41.07,41.11,40.96,41.05,173447.0,25.8828,25.908,25.8134,25.8702,173447.0
2019-10-01 09:50:00,41.05,41.09,40.96,40.96,177403.0,25.8702,25.8954,25.8134,25.8134,177403.0
2019-10-01 10:00:00,40.95,41.04,40.77,40.79,191778.0,25.8071,25.8639,25.6937,25.7063,191778.0
2019-10-01 10:10:00,40.77,40.85,40.71,40.77,98043.0,25.6937,25.7441,25.6559,25.6937,98043.0
2019-10-01 10:20:00,40.77,40.89,40.71,40.89,133285.0,25.6937,25.7693,25.6559,25.7693,133285.0
2019-10-01 10:30:00,40.89,40.95,40.86,40.92,146033.0,25.7693,25.8071,25.7504,25.7882,146033.0
2019-10-01 10:40:00,40.91,40.92,40.82,40.87,99981.0,25.7819,25.7882,25.7252,25.7567,99981.0
2019-10-01 10:50:00,40.87,40.9,40.82,40.83,73605.0,25.7567,25.7756,25.7252,25.7315,73605.0
2019-10-01 11:00:00,40.82,40.88,40.77,40.86,71405.0,25.7252,25.763,25.6937,25.7504,71405.0
2019-10-01 11:10:00,40.86,41.05,40.85,41.05,169640.0,25.7504,25.8702,25.7441,25.8702,169640.0
2019-10-01 11:20:00,41.05,41.07,40.85,40.9,240101.0,25.8702,25.8828,25.7441,25.7756,240101.0
2019-10-01 11:30:00,40.91,40.97,40.85,40.92,197370.0,25.7819,25.8198,25.7441,25.7882,197370.0
2019-10-01 11:40:00,40.9,40.93,40.84,40.92,150372.0,25.7756,25.7945,25.7378,25.7882,150372.0
2019-10-01 11:50:00,40.93,41.03,40.88,41.0,174486.0,25.7945,25.8576,25.763,25.8387,174486.0
2019-10-01 12:00:00,41.0,41.01,40.91,40.96,208386.0,25.8387,25.845,25.7819,25.8134,208386.0
2019-10-01 12:10:00,40.96,41.03,40.93,40.97,156459.0,25.8134,25.8576,25.7945,25.8198,156459.0
2019-10-01 12:20:00,40.97,40.99,40.85,40.89,94849.0,25.8198,25.8324,25.7441,25.7693,94849.0
2019-10-01 12:30:00,40.91,40.95,40.85,40.88,81507.0,25.7819,25.8071,25.7441,25.763,81507.0
2019-10-01 12:40:00,40.88,40.95,40.87,40.94,64539.0,25.763,25.8071,25.7567,25.8008,64539.0
2019-10-01 12:50:00,40.95,41.0,40.92,40.97,77358.0,25.8071,25.8387,25.7882,25.8198,77358.0
2019-10-01 13:00:00,40.97,40.98,40.92,40.94,56128.0,25.8198,25.8261,25.7882,25.8008,56128.0
2019-10-01 13:10:00,40.93,40.93,40.83,40.84,69484.0,25.7945,25.7945,25.7315,25.7378,69484.0
2019-10-01 13:20:00,40.83,40.9,40.83,40.88,88187.0,25.7315,25.7756,25.7315,25.763,88187.0
2019-10-01 13:30:00,40.89,40.94,40.87,40.93,136684.0,25.7693,25.8008,25.7567,25.7945,136684.0
2019-10-01 13:40:00,40.93,40.96,40.92,40.95,124418.0,25.7945,25.8134,25.7882,25.8071,124418.0
2019-10-01 13:50:00,40.94,40.95,40.89,40.91,80500.0,25.8008,25.8071,25.7693,25.7819,80500.0
2019-10-01 14:00:00,40.91,40.93,40.85,40.86,76924.0,25.7819,25.7945,25.7441,25.7504,76924.0
2019-10-01 14:10:00,40.87,40.87,40.79,40.85,176556.0,25.7567,25.7567,25.7063,25.7441,176556.0
2019-10-01 14:20:00,40.86,40.9,40.77,40.9,217681.0,25.7504,25.7756,25.6937,25.7756,217681.0
2019-10-01 14:30:00,40.91,40.97,40.89,40.96,97806.0,25.7819,25.8198,25.7693,25.8134,97806.0
2019-10-01 14:40:00,40.97,41.04,40.94,41.04,105826.0,25.8198,25.8639,25.8008,25.8639,105826.0
2019-10-01 14:50:00,41.04,41.06,41.0,41.05,113019.0,25.8639,25.8765,25.8387,25.8702,113019.0
2019-10-01 15:00:00,41.05,41.1,41.02,41.07,165881.0,25.8702,25.9017,25.8513,25.8828,165881.0
2019-10-01 15:10:00,41.08,41.11,41.02,41.07,147086.0,25.8891,25.908,25.8513,25.8828,147086.0
2019-10-01 15:20:00,41.07,41.16,41.04,41.16,218701.0,25.8828,25.9395,25.8639,25.9395,218701.0
2019-10-01 15:30:00,41.15,41.15,41.04,41.05,150741.0,25.9332,25.9332,25.8639,25.8702,150741.0
2019-10-01 15:40:00,41.04,41.11,41.01,41.09,161096.0,25.8639,25.908,25.845,25.8954,161096.0
2019-10-01 15:50:00,41.09,41.18,41.04,41.14,673022.0,25.8954,25.9521,25.8639,25.9269,673022.0
2019-10-02 09:30:00,40.97,40.98,40.66,40.74,353056.0,25.8198,25.8261,25.6244,25.6748,353056.0
2019-10-02 09:40:00,40.74,40.81,40.57,40.66,341942.0,25.6748,25.7189,25.5677,25.6244,341942.0
2019-10-02 09:50:00,40.66,40.69,40.49,40.63,189835.0,25.6244,25.6433,25.5173,25.6055,189835.0
2019-10-02 10:00:00,40.63,40.69,40.52,40.69,217433.0,25.6055,25.6433,25.5362,25.6433,217433.0
2019-10-02 10:10:00,40.69,40.78,40.68,40.78,122944.0,25.6433,25.7,25.637,25.7,122944.0
2019-10-02 10:20:00,40.78,40.78,40.63,40.69,116729.0,25.7,25.7,25.6055,25.6433,116729.0
2019-10-02 10:30:00,40.68,40.68,40.54,40.55,107725.0,25.637,25.637,25.5488,25.5551,107725.0
2019-10-02 10:40:00,40.54,40.6,40.52,40.57,103352.0,25.5488,25.5866,25.5362,25.5677,103352.0
2019-10-02 10:50:00,40.56,40.65,40.47,40.6,142144.0,25.5614,25.6181,25.5046,25.5866,142144.0
2019-10-02 11:00:00,40.61,40.69,40.58,40.64,113332.0,25.5929,25.6433,25.574,25.6118,113332.0
2019-10-02 11:10:00,40.63,40.64,40.56,40.6,107372.0,25.6055,25.6118,25.5614,25.5866,107372.0
2019-10-02 11:20:00,40.61,40.62,40.49,40.51,114390.0,25.5929,25.5992,25.5173,25.5299,114390.0
2019-10-02 11:30:00,40.51,40.51,40.27,40.34,124846.0,25.5299,25.5299,25.3786,25.4227,124846.0
2019-10-02 11:40:00,40.34,40.41,40.3,40.38,151648.0,25.4227,25.4668,25.3975,25.4479,151648.0
2019-10-02 11:50:00,40.38,40.46,40.36,40.39,103806.0,25.4479,25.4983,25.4353,25.4542,103806.0
2019-10-02 12:00:00,40.4,40.47,40.39,40.42,103229.0,25.4605,25.5046,25.4542,25.4731,103229.0
2019-10-02 12:10:00,40.41,40.43,40.35,40.36,85198.0,25.4668,25.4794,25.429,25.4353,85198.0
2019-10-02 12:20:00,40.36,40.41,40.34,40.41,76114.0,25.4353,25.4668,25.4227,25.4668,76114.0
2019-10-02 12:30:00,40.41,40.43,40.36,40.37,81828.0,25.4668,25.4794,25.4353,25.4416,81828.0
2019-10-02 12:40:00,40.37,40.41,40.34,40.34,113935.0,25.4416,25.4668,25.4227,25.4227,113935.0
2019-10-02 12:50:00,40.36,40.47,40.35,40.46,76541.0,25.4353,25.5046,25.429,25.4983,76541.0
2019-10-02 13:00:00,40.46,40.47,40.39,40.4,84905.0,25.4983,25.5046,25.4542,25.4605,84905.0
2019-10-02 13:10:00,40.4,40.46,40.39,40.44,120417.0,25.4605,25.4983,25.4542,25.4857,120417.0
2019-10-02 13:20:00,40.44,40.54,40.43,40.5,107741.0,25.4857,25.5488,25.4794,25.5236,107741.0
2019-10-02 13:30:00,40.49,40.51,40.34,40.38,303674.0,25.5173,25.5299,25.4227,25.4479,303674.0
2019-10-02 13:40:00,40.38,40.44,40.34,40.36,182957.0,25.4479,25.4857,25.4227,25.4353,182957.0
2019-10-02 13:50:00,40.36,40.43,40.35,40.37,141076.0,25.4353,25.4794,25.429,25.4416,141076.0
2019-10-02 14:00:00,40.37,40.45,40.36,40.44,242579.0,25.4416,25.492,25.4353,25.4857,242579.0
2019-10-02 14:10:00,40.44,40.48,40.36,40.41,188808.0,25.4857,25.5109,25.4353,25.4668,188808.0
2019-10-02 14:20:00,40.42,40.42,40.3,40.35,191672.0,25.4731,25.4731,25.3975,25.429,191672.0
2019-10-02 14:30:00,40.35,40.35,40.22,40.3,244416.0,25.429,25.429,25.3471,25.3975,244416.0
2019-10-02 14:40:00,40.29,40.32,40.25,40.27,191733.0,25.3912,25.4101,25.366,25.3786,191733.0
2019-10-02 14:50:00,40.27,40.31,40.18,40.22,317334.0,25.3786,25.4038,25.3219,25.3471,317334.0
2019-10-02 15:00:00,40.22,40.23,40.14,40.19,170541.0,25.3471,25.3534,25.2967,25.3282,170541.0
2019-10-02 15:10:00,40.2,40.26,40.18,40.23,152923.0,25.3345,25.3723,25.3219,25.3534,152923.0
2019-10-02 15:20:00,40.24,40.3,40.23,40.27,262846.0,25.3597,25.3975,25.3534,25.3786,262846.0
2019-10-02 15:30:00,40.29,40.35,40.26,40.3,379190.0,25.3912,25.429,25.3723,25.3975,379190.0
2019-10-02 15:40:00,40.3,40.3,40.11,40.16,571778.0,25.3975,25.3975,25.2778,25.3093,571778.0
2019-10-02 15:50:00,40.16,40.3,40.12,40.22,804650.0,25.3093,25.3975,25.2841,25.3471,804650.0
2019-10-03 09:30:00,40.2,40.68,40.13,40.41,403618.0,25.3345,25.637,25.2904,25.4668,403618.0
2019-10-03 09:40:00,40.41,40.5,40.38,40.46,138905.0,25.4668,25.5236,25.4479,25.4983,138905.0
2019-10-03 09:50:00,40.46,40.62,40.44,40.59,204267.0,25.4983,25.5992,25.4857,25.5803,204267.0
2019-10-03 10:00:00,40.59,40.59,40.2,40.27,288005.0,25.5803,25.5803,25.3345,25.3786,288005.0
2019-10-03 10:10:00,40.27,40.37,40.17,40.34,194875.0,25.3786,25.4416,25.3156,25.4227,194875.0
2019-10-03 10:20:00,40.35,40.55,40.32,40.54,138136.0,25.429,25.5551,25.4101,25.5488,138136.0
2019-10-03 10:30:00,40.54,40.54,40.36,40.46,98839.0,25.5488,25.5488,25.4353,25.4983,98839.0
2019-10-03 10:40:00,40.45,40.52,40.38,40.43,202364.0,25.492,25.5362,25.4479,25.4794,202364.0
2019-10-03 10:50:00,40.42,40.52,40.37,40.48,116836.0,25.4731,25.5362,25.4416,25.5109,116836.0
2019-10-03 11:00:00,40.46,40.59,40.46,40.56,98538.0,25.4983,25.5803,25.4983,25.5614,98538.0
2019-10-03 11:10:00,40.56,40.61,40.5,40.59,151986.0,25.5614,25.5929,25.5236,25.5803,151986.0
2019-10-03 11:20:00,40.58,40.6,40.51,40.54,75610.0,25.574,25.5866,25.5299,25.5488,75610.0
2019-10-03 11:30:00,40.55,40.59,40.49,40.51,73259.0,25.5551,25.5803,25.5173,25.5299,73259.0
2019-10-03 11:40:00,40.52,40.57,40.5,40.51,59015.0,25.5362,25.5677,25.5236,25.5299,59015.0
2019-10-03 11:50:00,40.51,40.54,40.48,40.5,60578.0,25.5299,25.5488,25.5109,25.5236,60578.0
2019-10-03 12:00:00,40.51,40.63,40.51,40.61,86817.0,25.5299,25.6055,25.5299,25.5929,86817.0
2019-10-03 12:10:00,40.61,40.65,40.55,40.56,88760.0,25.5929,25.6181,25.5551,25.5614,88760.0
2019-10-03 12:20:00,40.56,40.64,40.55,40.62,88843.0,25.5614,25.6118,25.5551,25.5992,88843.0
2019-10-03 12:30:00,40.63,40.68,40.6,40.68,127397.0,25.6055,25.637,25.5866,25.637,127397.0
2019-10-03 12:40:00,40.68,40.68,40.61,40.64,90522.0,25.637,25.637,25.5929,25.6118,90522.0
2019-10-03 12:50:00,40.63,40.65,40.62,40.64,98575.0,25.6055,25.6181,25.5992,25.6118,98575.0
2019-10-03 13:00:00,40.65,40.66,40.52,40.53,68304.0,25.6181,25.6244,25.5362,25.5425,68304.0
2019-10-03 13:10:00,40.54,40.6,40.51,40.59,98390.0,25.5488,25.5866,25.5299,25.5803,98390.0
2019-10-03 13:20:00,40.6,40.64,40.58,40.63,77420.0,25.5866,25.6118,25.574,25.6055,77420.0
2019-10-03 13:30:00,40.63,40.63,40.53,40.58,95175.0,25.6055,25.6055,25.5425,25.574,95175.0
2019-10-03 13:40:00,40.58,40.65,40.57,40.65,87276.0,25.574,25.6181,25.5677,25.6181,87276.0
2019-10-03 13:50:00,40.66,40.66,40.61,40.65,70414.0,25.6244,25.6244,25.5929,25.6181,70414.0
2019-10-03 14:00:00,40.65,40.65,40.59,40.61,112263.0,25.6181,25.6181,25.5803,25.5929,112263.0
2019-10-03 14:10:00,40.6,40.65,40.6,40.63,84833.0,25.5866,25.6181,25.5866,25.6055,84833.0
2019-10-03 14:20:00,40.63,40.64,40.55,40.58,130781.0,25.6055,25.6118,25.5551,25.574,130781.0
2019-10-03 14:30:00,40.59,40.6,40.52,40.53,107338.0,25.5803,25.5866,25.5362,25.5425,107338.0
2019-10-03 14:40:00,40.53,40.55,40.51,40.51,81913.0,25.5425,25.5551,25.5299,25.5299,81913.0
2019-10-03 14:50:00,40.52,40.52,40.42,40.44,140962.0,25.5362,25.5362,25.4731,25.4857,140962.0
2019-10-03 15:00:00,40.44,40.46,40.39,40.4,222033.0,25.4857,25.4983,25.4542,25.4605,222033.0
2019-10-03 15:10:00,40.41,40.49,40.39,40.47,186913.0,25.4668,25.5173,25.4542,25.5046,186913.0
2019-10-03 15:20:00,40.47,40.51,40.46,40.48,154915.0,25.5046,25.5299,25.4983,25.5109,154915.0
2019-10-03 15:30:00,40.48,40.69,40.46,40.69,345468.0,25.5109,25.6433,25.4983,25.6433,345468.0
2019-10-03 15:40:00,40.69,40.77,40.66,40.66,515855.0,25.6433,25.6937,25.6244,25.6244,515855.0
2019-10-03 15:50:00,40.65,40.9,40.6,40.84,1452308.0,25.6181,25.7756,25.5866,25.7378,1452308.0
2019-10-04 09:30:00,40.56,40.9,40.56,40.75,409664.0,25.5614,25.7756,25.5614,25.6811,409664.0
2019-10-04 09:40:00,40.76,40.85,40.59,40.79,201261.0,25.6874,25.7441,25.5803,25.7063,201261.0
2019-10-04 09:50:00,40.78,40.81,40.55,40.74,199747.0,25.7,25.7189,25.5551,25.6748,199747.0
2019-10-04 10:00:00,40.74,40.85,40.71,40.81,133862.0,25.6748,25.7441,25.6559,25.7189,133862.0
2019-10-04 10:10:00,40.81,40.92,40.77,40.91,193894.0,25.7189,25.7882,25.6937,25.7819,193894.0
2019-10-04 10:20:00,40.91,41.0,40.88,40.91,214653.0,25.7819,25.8387,25.763,25.7819,214653.0
2019-10-04 10:30:00,40.91,40.99,40.84,40.95,108525.0,25.7819,25.8324,25.7378,25.8071,108525.0
2019-10-04 10:40:00,40.95,41.03,40.87,41.0,178430.0,25.8071,25.8576,25.7567,25.8387,178430.0
2019-10-04 10:50:00,40.99,41.02,40.91,41.0,128074.0,25.8324,25.8513,25.7819,25.8387,128074.0
2019-10-04 11:00:00,41.01,41.1,40.99,41.09,149806.0,25.845,25.9017,25.8324,25.8954,149806.0
2019-10-04 11:10:00,41.09,41.11,40.96,40.99,120681.0,25.8954,25.908,25.8134,25.8324,120681.0
2019-10-04 11:20:00,40.99,41.1,40.99,41.09,91526.0,25.8324,25.9017,25.8324,25.8954,91526.0
2019-10-04 11:30:00,41.07,41.24,41.07,41.24,158876.0,25.8828,25.9899,25.8828,25.9899,158876.0
2019-10-04 11:40:00,41.24,41.3,41.22,41.25,176172.0,25.9899,26.0277,25.9773,25.9962,176172.0
2019-10-04 11:50:00,41.26,41.29,41.2,41.21,176084.0,26.0025,26.0214,25.9647,25.971,176084.0
2019-10-04 12:00:00,41.21,41.23,41.11,41.23,97706.0,25.971,25.9836,25.908,25.9836,97706.0
2019-10-04 12:10:00,41.22,41.24,41.16,41.2,138913.0,25.9773,25.9899,25.9395,25.9647,138913.0
2019-10-04 12:20:00,41.19,41.25,41.19,41.22,83642.0,25.9584,25.9962,25.9584,25.9773,83642.0
2019-10-04 12:30:00,41.21,41.25,41.18,41.24,121657.0,25.971,25.9962,25.9521,25.9899,121657.0
2019-10-04 12:40:00,41.25,41.34,41.24,41.3,147797.0,25.9962,26.0529,25.9899,26.0277,147797.0
2019-10-04 12:50:00,41.3,41.31,41.22,41.22,77492.0,26.0277,26.034,25.9773,25.9773,77492.0
2019-10-04 13:00:00,41.22,41.25,41.13,41.19,98813.0,25.9773,25.9962,25.9206,25.9584,98813.0
2019-10-04 13:10:00,41.2,41.26,41.19,41.26,75053.0,25.9647,26.0025,25.9584,26.0025,75053.0
2019-10-04 13:20:00,41.26,41.32,41.25,41.32,94251.0,26.0025,26.0403,25.9962,26.0403,94251.0
2019-10-04 13:30:00,41.31,41.41,41.3,41.4,170483.0,26.034,26.097,26.0277,26.0907,170483.0
2019-10-04 13:40:00,41.39,41.42,41.36,41.4,122679.0,26.0844,26.1033,26.0655,26.0907,122679.0
2019-10-04 13:50:00,41.4,41.41,41.33,41.34,98616.0,26.0907,26.097,26.0466,26.0529,98616.0
2019-10-04 14:00:00,41.34,41.36,41.3,41.31,88949.0,26.0529,26.0655,26.0277,26.034,88949.0
2019-10-04 14:10:00,41.31,41.43,41.31,41.39,153229.0,26.034,26.1096,26.034,26.0844,153229.0
2019-10-04 14:20:00,41.4,41.43,41.37,41.37,117813.0,26.0907,26.1096,26.0718,26.0718,117813.0
2019-10-04 14:30:00,41.37,41.38,41.32,41.33,161183.0,26.0718,26.0781,26.0403,26.0466,161183.0
2019-10-04 14:40:00,41.34,41.34,41.29,41.32,108114.0,26.0529,26.0529,26.0214,26.0403,108114.0
2019-10-04 14:50:00,41.32,41.34,41.3,41.3,75512.0,26.0403,26.0529,26.0277,26.0277,75512.0
2019-10-04 15:00:00,41.31,41.39,41.27,41.38,113684.0,26.034,26.0844,26.0088,26.0781,113684.0
2019-10-04 15:10:00,41.37,41.39,41.33,41.34,106581.0,26.0718,26.0844,26.0466,26.0529,106581.0
2019-10-04 15:20:00,41.35,41.38,41.32,41.34,131074.0,26.0592,26.0781,26.0403,26.0529,131074.0
2019-10-04 15:30:00,41.34,41.43,41.34,41.4,184246.0,26.0529,26.1096,26.0529,26.0907,184246.0
2019-10-04 15:40:00,41.4,41.53,41.4,41.51,307241.0,26.0907,26.1727,26.0907,26.1601,307241.0
2019-10-04 15:50:00,41.52,41.66,41.48,41.63,1393690.0,26.1664,26.2546,26.1412,26.2357,1393690.0
2019-10-07 09:30:00,41.96,42.12,41.85,41.95,2008485.0,26.4437,26.5445,26.3743,26.4374,2008485.0
2019-10-07 09:40:00,41.97,42.23,41.9,42.21,266277.0,26.45,26.6138,26.4058,26.6012,266277.0
2019-10-07 09:50:00,42.22,42.24,41.98,42.05,186307.0,26.6075,26.6201,26.4563,26.5004,186307.0
2019-10-07 10:00:00,42.05,42.3,41.98,42.29,242730.0,26.5004,26.6579,26.4563,26.6516,242730.0
2019-10-07 10:10:00,42.29,42.3,42.23,42.23,215247.0,26.6516,26.6579,26.6138,26.6138,215247.0
2019-10-07 10:20:00,42.23,42.4,42.22,42.4,202204.0,26.6138,26.721,26.6075,26.721,202204.0
2019-10-07 10:30:00,42.4,42.5,42.38,42.48,361735.0,26.721,26.784,26.7083,26.7714,361735.0
2019-10-07 10:40:00,42.49,42.5,42.36,42.48,185904.0,26.7777,26.784,26.6957,26.7714,185904.0
2019-10-07 10:50:00,42.49,42.5,42.4,42.45,257517.0,26.7777,26.784,26.721,26.7525,257517.0
2019-10-07 11:00:00,42.45,42.48,42.35,42.44,207449.0,26.7525,26.7714,26.6894,26.7462,207449.0
2019-10-07 11:10:00,42.44,42.47,42.37,42.44,188390.0,26.7462,26.7651,26.702,26.7462,188390.0
2019-10-07 11:20:00,42.43,42.44,42.24,42.34,308295.0,26.7399,26.7462,26.6201,26.6831,308295.0
2019-10-07 11:30:00,42.34,42.38,42.27,42.29,177483.0,26.6831,26.7083,26.639,26.6516,177483.0
2019-10-07 11:40:00,42.29,42.37,42.24,42.27,193897.0,26.6516,26.702,26.6201,26.639,193897.0
2019-10-07 11:50:00,42.27,42.31,42.21,42.29,150175.0,26.639,26.6642,26.6012,26.6516,150175.0
2019-10-07 12:00:00,42.29,42.33,42.18,42.33,164154.0,26.6516,26.6768,26.5823,26.6768,164154.0
2019-10-07 12:10:00,42.33,42.33,42.23,42.25,119316.0,26.6768,26.6768,26.6138,26.6264,119316.0
2019-10-07 12:20:00,42.26,42.3,42.24,42.29,191557.0,26.6327,26.6579,26.6201,26.6516,191557.0
2019-10-07 12:30:00,42.29,42.35,42.26,42.34,199588.0,26.6516,26.6894,26.6327,26.6831,199588.0
2019-10-07 12:40:00,42.33,42.4,42.31,42.34,115094.0,26.6768,26.721,26.6642,26.6831,115094.0
2019-10-07 12:50:00,42.34,42.4,42.25,42.34,154669.0,26.6831,26.721,26.6264,26.6831,154669.0
2019-10-07 13:00:00,42.33,42.34,42.25,42.27,121184.0,26.6768,26.6831,26.6264,26.639,121184.0
2019-10-07 13:10:00,42.26,42.35,42.25,42.33,116355.0,26.6327,26.6894,26.6264,26.6768,116355.0
2019-10-07 13:20:00,42.33,42.38,42.31,42.36,133568.0,26.6768,26.7083,26.6642,26.6957,133568.0
2019-10-07 13:30:00,42.37,42.48,42.32,42.41,205967.0,26.702,26.7714,26.6705,26.7273,205967.0
2019-10-07 13:40:00,42.41,42.41,42.33,42.37,136065.0,26.7273,26.7273,26.6768,26.702,136065.0
2019-10-07 13:50:00,42.37,42.43,42.36,42.43,123288.0,26.702,26.7399,26.6957,26.7399,123288.0
2019-10-07 14:00:00,42.43,42.47,42.41,42.46,255340.0,26.7399,26.7651,26.7273,26.7588,255340.0
2019-10-07 14:10:00,42.47,42.5,42.39,42.5,399679.0,26.7651,26.784,26.7147,26.784,399679.0
2019-10-07 14:20:00,42.5,42.56,42.43,42.54,324288.0,26.784,26.8218,26.7399,26.8092,324288.0
2019-10-07 14:30:00,42.54,42.55,42.43,42.47,229284.0,26.8092,26.8155,26.7399,26.7651,229284.0
2019-10-07 14:40:00,42.48,42.48,42.31,42.31,158791.0,26.7714,26.7714,26.6642,26.6642,158791.0
2019-10-07 14:50:00,42.31,42.36,42.27,42.34,111030.0,26.6642,26.6957,26.639,26.6831,111030.0
2019-10-07 15:00:00,42.35,42.35,42.25,42.3,155125.0,26.6894,26.6894,26.6264,26.6579,155125.0
2019-10-07 15:10:00,42.3,42.34,42.24,42.27,169770.0,26.6579,26.6831,26.6201,26.639,169770.0
2019-10-07 15:20:00,42.27,42.3,42.21,42.23,196817.0,26.639,26.6579,26.6012,26.6138,196817.0
2019-10-07 15:30:00,42.23,42.25,42.18,42.23,504681.0,26.6138,26.6264,26.5823,26.6138,504681.0
2019-10-07 15:40:00,42.23,42.25,42.16,42.2,475229.0,26.6138,26.6264,26.5697,26.5949,475229.0
2019-10-07 15:50:00,42.19,42.21,42.05,42.05,1026334.0,26.5886,26.6012,26.5004,26.5004,1026334.0
2019-10-08 09:30:00,42.31,42.58,42.1,42.47,588612.0,26.6642,26.8344,26.5319,26.7651,588612.0
2019-10-08 09:40:00,42.48,42.57,42.35,42.57,404044.0,26.7714,26.8281,26.6894,26.8281,404044.0
2019-10-08 09:50:00,42.57,42.64,42.51,42.54,333807.0,26.8281,26.8722,26.7903,26.8092,333807.0
2019-10-08 10:00:00,42.54,42.58,42.34,42.43,401407.0,26.8092,26.8344,26.6831,26.7399,401407.0
2019-10-08 10:10:00,42.44,42.48,42.36,42.38,231971.0,26.7462,26.7714,26.6957,26.7083,231971.0
2019-10-08 10:20:00,42.38,42.38,42.2,42.22,467352.0,26.7083,26.7083,26.5949,26.6075,467352.0
2019-10-08 10:30:00,42.21,42.33,42.2,42.32,415469.0,26.6012,26.6768,26.5949,26.6705,415469.0
2019-10-08 10:40:00,42.33,42.34,42.25,42.3,222416.0,26.6768,26.6831,26.6264,26.6579,222416.0
2019-10-08 10:50:00,42.3,42.33,42.28,42.3,200147.0,26.6579,26.6768,26.6453,26.6579,200147.0
2019-10-08 11:00:00,42.3,42.34,42.26,42.29,253699.0,26.6579,26.6831,26.6327,26.6516,253699.0
2019-10-08 11:10:00,42.3,42.32,42.21,42.22,233290.0,26.6579,26.6705,26.6012,26.6075,233290.0
2019-10-08 11:20:00,42.22,42.22,42.12,42.15,180123.0,26.6075,26.6075,26.5445,26.5634,180123.0
2019-10-08 11:30:00,42.15,42.17,42.11,42.15,159880.0,26.5634,26.576,26.5382,26.5634,159880.0
2019-10-08 11:40:00,42.14,42.23,42.13,42.22,208708.0,26.5571,26.6138,26.5508,26.6075,208708.0
2019-10-08 11:50:00,42.21,42.23,42.15,42.19,154706.0,26.6012,26.6138,26.5634,26.5886,154706.0
2019-10-08 12:00:00,42.18,42.19,42.15,42.19,216085.0,26.5823,26.5886,26.5634,26.5886,216085.0
2019-10-08 12:10:00,42.18,42.32,42.17,42.32,115270.0,26.5823,26.6705,26.576,26.6705,115270.0
2019-10-08 12:20:00,42.32,42.32,42.15,42.19,102406.0,26.6705,26.6705,26.5634,26.5886,102406.0
2019-10-08 12:30:00,42.19,42.21,42.16,42.2,87397.0,26.5886,26.6012,26.5697,26.5949,87397.0
2019-10-08 12:40:00,42.2,42.3,42.18,42.26,102750.0,26.5949,26.6579,26.5823,26.6327,102750.0
2019-10-08 12:50:00,42.27,42.29,42.21,42.23,57827.0,26.639,26.6516,26.6012,26.6138,57827.0
2019-10-08 13:00:00,42.22,42.22,42.16,42.18,93923.0,26.6075,26.6075,26.5697,26.5823,93923.0
2019-10-08 13:10:00,42.19,42.22,42.16,42.2,179853.0,26.5886,26.6075,26.5697,26.5949,179853.0
2019-10-08 13:20:00,42.21,42.22,42.19,42.2,78474.0,26.6012,26.6075,26.5886,26.5949,78474.0
2019-10-08 13:30:00,42.21,42.26,42.2,42.24,82494.0,26.6012,26.6327,26.5949,26.6201,82494.0
2019-10-08 13:40:00,42.24,42.26,42.23,42.26,60980.0,26.6201,26.6327,26.6138,26.6327,60980.0
2019-10-08 13:50:00,42.26,42.29,42.23,42.25,81407.0,26.6327,26.6516,26.6138,26.6264,81407.0
2019-10-08 14:00:00,42.25,42.25,42.18,42.25,93290.0,26.6264,26.6264,26.5823,26.6264,93290.0
2019-10-08 14:10:00,42.25,42.26,42.21,42.22,79413.0,26.6264,26.6327,26.6012,26.6075,79413.0
2019-10-08 14:20:00,42.22,42.24,42.19,42.22,79211.0,26.6075,26.6201,26.5886,26.6075,79211.0
2019-10-08 14:30:00,42.22,42.27,42.17,42.19,132241.0,26.6075,26.639,26.576,26.5886,132241.0
2019-10-08 14:40:00,42.19,42.25,42.18,42.23,81062.0,26.5886,26.6264,26.5823,26.6138,81062.0
2019-10-08 14:50:00,42.23,42.24,42.07,42.16,248644.0,26.6138,26.6201,26.513,26.5697,248644.0
2019-10-08 15:00:00,42.16,42.24,42.13,42.2,131753.0,26.5697,26.6201,26.5508,26.5949,131753.0
2019-10-08 15:10:00,42.21,42.24,42.15,42.24,107953.0,26.6012,26.6201,26.5634,26.6201,107953.0
2019-10-08 15:20:00,42.23,42.27,42.21,42.26,158661.0,26.6138,26.639,26.6012,26.6327,158661.0
2019-10-08 15:30:00,42.26,42.29,42.07,42.1,213287.0,26.6327,26.6516,26.513,26.5319,213287.0
2019-10-08 15:40:00,42.09,42.13,42.04,42.1,264094.0,26.5256,26.5508,26.4941,26.5319,264094.0
2019-10-08 15:50:00,42.09,42.14,42.0,42.0,835501.0,26.5256,26.5571,26.4689,26.4689,835501.0
2019-10-09 09:30:00,42.14,42.18,41.94,42.02,299161.0,26.5571,26.5823,26.4311,26.4815,299161.0
2019-10-09 09:40:00,42.02,42.06,41.68,41.92,247147.0,26.4815,26.5067,26.2672,26.4185,247147.0
2019-10-09 09:50:00,41.93,41.99,41.85,41.89,144709.0,26.4248,26.4626,26.3743,26.3995,144709.0
2019-10-09 10:00:00,41.89,41.93,41.82,41.92,213963.0,26.3995,26.4248,26.3554,26.4185,213963.0
2019-10-09 10:10:00,41.93,42.15,41.89,42.14,172933.0,26.4248,26.5634,26.3995,26.5571,172933.0
2019-10-09 10:20:00,42.14,42.24,42.13,42.24,204917.0,26.5571,26.6201,26.5508,26.6201,204917.0
2019-10-09 10:30:00,42.23,42.36,42.23,42.3,227187.0,26.6138,26.6957,26.6138,26.6579,227187.0
2019-10-09 10:40:00,42.31,42.39,42.25,42.35,209306.0,26.6642,26.7147,26.6264,26.6894,209306.0
2019-10-09 10:50:00,42.36,42.43,42.32,42.34,139723.0,26.6957,26.7399,26.6705,26.6831,139723.0
2019-10-09 11:00:00,42.35,42.37,42.26,42.31,225117.0,26.6894,26.702,26.6327,26.6642,225117.0
2019-10-09 11:10:00,42.31,42.39,42.28,42.3,122950.0,26.6642,26.7147,26.6453,26.6579,122950.0
2019-10-09 11:20:00,42.31,42.41,42.29,42.37,107983.0,26.6642,26.7273,26.6516,26.702,107983.0
2019-10-09 11:30:00,42.36,42.38,42.31,42.36,123293.0,26.6957,26.7083,26.6642,26.6957,123293.0
2019-10-09 11:40:00,42.36,42.39,42.29,42.32,94472.0,26.6957,26.7147,26.6516,26.6705,94472.0
2019-10-09 11:50:00,42.32,42.35,42.24,42.25,105148.0,26.6705,26.6894,26.6201,26.6264,105148.0
2019-10-09 12:00:00,42.25,42.34,42.25,42.29,66454.0,26.6264,26.6831,26.6264,26.6516,66454.0
2019-10-09 12:10:00,42.29,42.32,42.27,42.27,76727.0,26.6516,26.6705,26.639,26.639,76727.0
2019-10-09 12:20:00,42.28,42.3,42.19,42.24,159468.0,26.6453,26.6579,26.5886,26.6201,159468.0
2019-10-09 12:30:00,42.24,42.25,42.17,42.18,93239.0,26.6201,26.6264,26.576,26.5823,93239.0
2019-10-09 12:40:00,42.17,42.2,42.09,42.19,90583.0,26.576,26.5949,26.5256,26.5886,90583.0
2019-10-09 12:50:00,42.18,42.2,42.14,42.2,51322.0,26.5823,26.5949,26.5571,26.5949,51322.0
2019-10-09 13:00:00,42.2,42.24,42.14,42.18,86010.0,26.5949,26.6201,26.5571,26.5823,86010.0
2019-10-09 13:10:00,42.18,42.19,42.15,42.18,50771.0,26.5823,26.5886,26.5634,26.5823,50771.0
2019-10-09 13:20:00,42.18,42.27,42.17,42.21,79038.0,26.5823,26.639,26.576,26.6012,79038.0
2019-10-09 13:30:00,42.21,42.27,42.2,42.27,77844.0,26.6012,26.639,26.5949,26.639,77844.0
2019-10-09 13:40:00,42.26,42.33,42.26,42.32,106194.0,26.6327,26.6768,26.6327,26.6705,106194.0
2019-10-09 13:50:00,42.32,42.33,42.24,42.3,77248.0,26.6705,26.6768,26.6201,26.6579,77248.0
2019-10-09 14:00:00,42.29,42.34,42.23,42.34,90513.0,26.6516,26.6831,26.6138,26.6831,90513.0
2019-10-09 14:10:00,42.34,42.38,42.31,42.33,130489.0,26.6831,26.7083,26.6642,26.6768,130489.0
2019-10-09 14:20:00,42.33,42.34,42.29,42.33,70428.0,26.6768,26.6831,26.6516,26.6768,70428.0
2019-10-09 14:30:00,42.32,42.33,42.3,42.32,73295.0,26.6705,26.6768,26.6579,26.6705,73295.0
2019-10-09 14:40:00,42.32,42.36,42.3,42.34,95218.0,26.6705,26.6957,26.6579,26.6831,95218.0
2019-10-09 14:50:00,42.34,42.39,42.31,42.37,84310.0,26.6831,26.7147,26.6642,26.702,84310.0
2019-10-09 15:00:00,42.37,42.41,42.35,42.39,88784.0,26.702,26.7273,26.6894,26.7147,88784.0
2019-10-09 15:10:00,42.39,42.42,42.35,42.38,133439.0,26.7147,26.7336,26.6894,26.7083,133439.0
2019-10-09 15:20:00,42.37,42.4,42.36,42.39,79941.0,26.702,26.721,26.6957,26.7147,79941.0
2019-10-09 15:30:00,42.39,42.48,42.37,42.45,160276.0,26.7147,26.7714,26.702,26.7525,160276.0
2019-10-09 15:40:00,42.45,42.45,42.32,42.39,203335.0,26.7525,26.7525,26.6705,26.7147,203335.0
2019-10-09 15:50:00,42.39,42.46,42.35,42.45,741654.0,26.7147,26.7588,26.6894,26.7525,741654.0
2019-10-10 09:30:00,42.85,42.98,42.67,42.88,987266.0,27.0045,27.0865,26.8911,27.0235,987266.0
2019-10-10 09:40:00,42.88,43.07,42.78,43.07,383823.0,27.0235,27.1432,26.9604,27.1432,383823.0
2019-10-10 09:50:00,43.08,43.3,43.07,43.23,459608.0,27.1495,27.2881,27.1432,27.244,459608.0
2019-10-10 10:00:00,43.24,43.47,43.2,43.42,539365.0,27.2503,27.3953,27.2251,27.3638,539365.0
2019-10-10 10:10:00,43.43,43.54,43.25,43.3,427821.0,27.3701,27.4394,27.2566,27.2881,427821.0
2019-10-10 10:20:00,43.3,43.36,43.17,43.24,417238.0,27.2881,27.326,27.2062,27.2503,417238.0
2019-10-10 10:30:00,43.25,43.44,43.25,43.28,372257.0,27.2566,27.3764,27.2566,27.2755,372257.0
2019-10-10 10:40:00,43.29,43.31,43.2,43.2,211456.0,27.2818,27.2944,27.2251,27.2251,211456.0
2019-10-10 10:50:00,43.2,43.39,43.2,43.32,272331.0,27.2251,27.3449,27.2251,27.3007,272331.0
2019-10-10 11:00:00,43.33,43.38,43.29,43.35,162528.0,27.307,27.3386,27.2818,27.3197,162528.0
2019-10-10 11:10:00,43.36,43.45,43.34,43.39,219745.0,27.326,27.3827,27.3134,27.3449,219745.0
2019-10-10 11:20:00,43.39,43.41,43.27,43.27,187363.0,27.3449,27.3575,27.2692,27.2692,187363.0
2019-10-10 11:30:00,43.28,43.33,43.27,43.3,175479.0,27.2755,27.307,27.2692,27.2881,175479.0
2019-10-10 11:40:00,43.3,43.32,43.23,43.24,243671.0,27.2881,27.3007,27.244,27.2503,243671.0
2019-10-10 11:50:00,43.24,43.28,43.23,43.27,137486.0,27.2503,27.2755,27.244,27.2692,137486.0
2019-10-10 12:00:00,43.27,43.3,43.23,43.25,126082.0,27.2692,27.2881,27.244,27.2566,126082.0
2019-10-10 12:10:00,43.25,43.28,43.2,43.22,129596.0,27.2566,27.2755,27.2251,27.2377,129596.0
2019-10-10 12:20:00,43.23,43.26,43.01,43.03,118028.0,27.244,27.2629,27.1054,27.118,118028.0
2019-10-10 12:30:00,43.04,43.14,43.03,43.1,130997.0,27.1243,27.1873,27.118,27.1621,130997.0
2019-10-10 12:40:00,43.1,43.1,43.05,43.09,97643.0,27.1621,27.1621,27.1306,27.1558,97643.0
2019-10-10 12:50:00,43.1,43.1,43.01,43.03,98191.0,27.1621,27.1621,27.1054,27.118,98191.0
2019-10-10 13:00:00,43.04,43.13,43.02,43.13,96762.0,27.1243,27.181,27.1117,27.181,96762.0
2019-10-10 13:10:00,43.12,43.16,43.1,43.11,75517.0,27.1747,27.1999,27.1621,27.1684,75517.0
2019-10-10 13:20:00,43.12,43.16,43.1,43.11,116673.0,27.1747,27.1999,27.1621,27.1684,116673.0
2019-10-10 13:30:00,43.11,43.17,43.1,43.11,90268.0,27.1684,27.2062,27.1621,27.1684,90268.0
2019-10-10 13:40:00,43.1,43.22,43.09,43.21,139433.0,27.1621,27.2377,27.1558,27.2314,139433.0
2019-10-10 13:50:00,43.21,43.26,43.17,43.19,103492.0,27.2314,27.2629,27.2062,27.2188,103492.0
2019-10-10 14:00:00,43.19,43.22,43.03,43.08,150764.0,27.2188,27.2377,27.118,27.1495,150764.0
2019-10-10 14:10:00,43.09,43.12,43.05,43.08,144826.0,27.1558,27.1747,27.1306,27.1495,144826.0
2019-10-10 14:20:00,43.08,43.1,43.02,43.05,100988.0,27.1495,27.1621,27.1117,27.1306,100988.0
2019-10-10 14:30:00,43.05,43.1,43.04,43.05,123841.0,27.1306,27.1621,27.1243,27.1306,123841.0
2019-10-10 14:40:00,43.05,43.06,42.94,43.01,133445.0,27.1306,27.1369,27.0613,27.1054,133445.0
2019-10-10 14:50:00,43.01,43.05,42.97,42.98,93564.0,27.1054,27.1306,27.0802,27.0865,93564.0
2019-10-10 15:00:00,42.98,43.04,42.96,42.98,113721.0,27.0865,27.1243,27.0739,27.0865,113721.0
2019-10-10 15:10:00,42.98,43.04,42.97,43.03,83289.0,27.0865,27.1243,27.0802,27.118,83289.0
2019-10-10 15:20:00,43.03,43.07,43.0,43.05,121513.0,27.118,27.1432,27.0991,27.1306,121513.0
2019-10-10 15:30:00,43.05,43.09,42.95,42.99,214669.0,27.1306,27.1558,27.0676,27.0928,214669.0
2019-10-10 15:40:00,42.98,43.08,42.93,43.07,240703.0,27.0865,27.1495,27.055,27.1432,240703.0
2019-10-10 15:50:00,43.06,43.07,42.93,42.99,669959.0,27.1369,27.1432,27.055,27.0928,669959.0
2019-10-11 09:30:00,43.12,43.12,42.41,42.46,548965.0,27.1747,27.1747,26.7273,26.7588,548965.0
2019-10-11 09:40:00,42.46,42.93,42.46,42.93,250936.0,26.7588,27.055,26.7588,27.055,250936.0
2019-10-11 09:50:00,42.91,42.95,42.79,42.91,172256.0,27.0424,27.0676,26.9667,27.0424,172256.0
2019-10-11 10:00:00,42.9,43.12,42.86,43.1,218437.0,27.0361,27.1747,27.0109,27.1621,218437.0
2019-10-11 10:10:00,43.1,43.23,43.1,43.23,229332.0,27.1621,27.244,27.1621,27.244,229332.0
2019-10-11 10:20:00,43.22,43.29,43.16,43.27,231305.0,27.2377,27.2818,27.1999,27.2692,231305.0
2019-10-11 10:30:00,43.27,43.35,43.24,43.32,201633.0,27.2692,27.3197,27.2503,27.3007,201633.0
2019-10-11 10:40:00,43.32,43.4,43.21,43.22,186293.0,27.3007,27.3512,27.2314,27.2377,186293.0
2019-10-11 10:50:00,43.23,43.24,43.06,43.07,107996.0,27.244,27.2503,27.1369,27.1432,107996.0
2019-10-11 11:00:00,43.08,43.13,43.03,43.12,102685.0,27.1495,27.181,27.118,27.1747,102685.0
2019-10-11 11:10:00,43.12,43.16,43.06,43.14,110640.0,27.1747,27.1999,27.1369,27.1873,110640.0
2019-10-11 11:20:00,43.14,43.21,43.13,43.13,134697.0,27.1873,27.2314,27.181,27.181,134697.0
2019-10-11 11:30:00,43.13,43.22,43.12,43.14,103941.0,27.181,27.2377,27.1747,27.1873,103941.0
2019-10-11 11:40:00,43.14,43.24,43.12,43.13,207949.0,27.1873,27.2503,27.1747,27.181,207949.0
2019-10-11 11:50:00,43.12,43.13,42.93,42.98,116687.0,27.1747,27.181,27.055,27.0865,116687.0
2019-10-11 12:00:00,42.97,43.01,42.9,42.92,100615.0,27.0802,27.1054,27.0361,27.0487,100615.0
2019-10-11 12:10:00,42.91,42.92,42.85,42.89,130666.0,27.0424,27.0487,27.0045,27.0298,130666.0
2019-10-11 12:20:00,42.89,43.02,42.85,42.99,92562.0,27.0298,27.1117,27.0045,27.0928,92562.0
2019-10-11 12:30:00,43.0,43.06,42.84,42.99,111898.0,27.0991,27.1369,26.9982,27.0928,111898.0
2019-10-11 12:40:00,43.0,43.02,42.93,42.99,65450.0,27.0991,27.1117,27.055,27.0928,65450.0
2019-10-11 12:50:00,43.0,43.02,42.96,43.0,51955.0,27.0991,27.1117,27.0739,27.0991,51955.0
2019-10-11 13:00:00,43.0,43.01,42.9,42.93,51517.0,27.0991,27.1054,27.0361,27.055,51517.0
2019-10-11 13:10:00,42.92,42.96,42.9,42.94,64646.0,27.0487,27.0739,27.0361,27.0613,64646.0
2019-10-11 13:20:00,42.93,43.04,42.88,42.9,126809.0,27.055,27.1243,27.0235,27.0361,126809.0
2019-10-11 13:30:00,42.91,42.99,42.87,42.93,57877.0,27.0424,27.0928,27.0172,27.055,57877.0
2019-10-11 13:40:00,42.93,42.97,42.87,42.93,120218.0,27.055,27.0802,27.0172,27.055,120218.0
2019-10-11 13:50:00,42.94,43.07,42.91,43.02,104542.0,27.0613,27.1432,27.0424,27.1117,104542.0
2019-10-11 14:00:00,43.02,43.03,42.93,42.94,62117.0,27.1117,27.118,27.055,27.0613,62117.0
2019-10-11 14:10:00,42.94,42.95,42.87,42.95,80935.0,27.0613,27.0676,27.0172,27.0676,80935.0
2019-10-11 14:20:00,42.95,42.99,42.92,42.95,75815.0,27.0676,27.0928,27.0487,27.0676,75815.0
2019-10-11 14:30:00,42.94,42.97,42.92,42.95,83973.0,27.0613,27.0802,27.0487,27.0676,83973.0
2019-10-11 14:40:00,42.96,42.99,42.94,42.94,65461.0,27.0739,27.0928,27.0613,27.0613,65461.0
2019-10-11 14:50:00,42.95,42.96,42.9,42.93,63870.0,27.0676,27.0739,27.0361,27.055,63870.0
2019-10-11 15:00:00,42.94,42.94,42.81,42.86,129626.0,27.0613,27.0613,26.9793,27.0109,129626.0
2019-10-11 15:10:00,42.86,42.87,42.81,42.84,98417.0,27.0109,27.0172,26.9793,26.9982,98417.0
2019-10-11 15:20:00,42.84,42.85,42.8,42.81,102366.0,26.9982,27.0045,26.973,26.9793,102366.0
2019-10-11 15:30:00,42.81,42.92,42.73,42.91,178929.0,26.9793,27.0487,26.9289,27.0424,178929.0
2019-10-11 15:40:00,42.91,42.92,42.61,42.67,312078.0,27.0424,27.0487,26.8533,26.8911,312078.0
2019-10-11 15:50:00,42.67,42.69,42.54,42.56,566284.0,26.8911,26.9037,26.8092,26.8218,566284.0
2019-10-14 09:30:00,42.52,42.76,42.43,42.6,324232.0,26.7966,26.9478,26.7399,26.847,324232.0
2019-10-14 09:40:00,42.61,42.67,42.51,42.58,95110.0,26.8533,26.8911,26.7903,26.8344,95110.0
2019-10-14 09:50:00,42.59,42.67,42.49,42.67,109947.0,26.8407,26.8911,26.7777,26.8911,109947.0
2019-10-14 10:00:00,42.67,42.68,42.57,42.67,84290.0,26.8911,26.8974,26.8281,26.8911,84290.0
2019-10-14 10:10:00,42.68,42.76,42.65,42.68,119218.0,26.8974,26.9478,26.8785,26.8974,119218.0
2019-10-14 10:20:00,42.66,42.72,42.51,42.52,82234.0,26.8848,26.9226,26.7903,26.7966,82234.0
2019-10-14 10:30:00,42.53,42.61,42.53,42.61,72553.0,26.8029,26.8533,26.8029,26.8533,72553.0
2019-10-14 10:40:00,42.6,42.6,42.38,42.42,132183.0,26.847,26.847,26.7083,26.7336,132183.0
2019-10-14 10:50:00,42.44,42.56,42.41,42.52,124144.0,26.7462,26.8218,26.7273,26.7966,124144.0
2019-10-14 11:00:00,42.52,42.54,42.38,42.39,93598.0,26.7966,26.8092,26.7083,26.7147,93598.0
2019-10-14 11:10:00,42.39,42.47,42.39,42.45,63452.0,26.7147,26.7651,26.7147,26.7525,63452.0
2019-10-14 11:20:00,42.45,42.64,42.44,42.64,215020.0,26.7525,26.8722,26.7462,26.8722,215020.0
2019-10-14 11:30:00,42.64,42.69,42.56,42.66,73541.0,26.8722,26.9037,26.8218,26.8848,73541.0
2019-10-14 11:40:00,42.66,42.7,42.63,42.66,74920.0,26.8848,26.91,26.8659,26.8848,74920.0
2019-10-14 11:50:00,42.66,42.7,42.56,42.57,96885.0,26.8848,26.91,26.8218,26.8281,96885.0
2019-10-14 12:00:00,42.57,42.66,42.57,42.63,57133.0,26.8281,26.8848,26.8281,26.8659,57133.0
2019-10-14 12:10:00,42.64,42.74,42.63,42.66,106661.0,26.8722,26.9352,26.8659,26.8848,106661.0
2019-10-14 12:20:00,42.66,42.73,42.63,42.71,62078.0,26.8848,26.9289,26.8659,26.9163,62078.0
2019-10-14 12:30:00,42.72,42.76,42.69,42.73,64393.0,26.9226,26.9478,26.9037,26.9289,64393.0
2019-10-14 12:40:00,42.74,42.8,42.73,42.75,93808.0,26.9352,26.973,26.9289,26.9415,93808.0
2019-10-14 12:50:00,42.76,42.78,42.7,42.77,45610.0,26.9478,26.9604,26.91,26.9541,45610.0
2019-10-14 13:00:00,42.77,42.8,42.74,42.79,45953.0,26.9541,26.973,26.9352,26.9667,45953.0
2019-10-14 13:10:00,42.77,42.79,42.75,42.75,27312.0,26.9541,26.9667,26.9415,26.9415,27312.0
2019-10-14 13:20:00,42.76,42.76,42.71,42.73,60932.0,26.9478,26.9478,26.9163,26.9289,60932.0
2019-10-14 13:30:00,42.72,42.73,42.68,42.71,64146.0,26.9226,26.9289,26.8974,26.9163,64146.0
2019-10-14 13:40:00,42.71,42.73,42.68,42.73,81604.0,26.9163,26.9289,26.8974,26.9289,81604.0
2019-10-14 13:50:00,42.73,42.73,42.7,42.7,40520.0,26.9289,26.9289,26.91,26.91,40520.0
2019-10-14 14:00:00,42.71,42.72,42.67,42.69,94491.0,26.9163,26.9226,26.8911,26.9037,94491.0
2019-10-14 14:10:00,42.7,42.7,42.63,42.66,102020.0,26.91,26.91,26.8659,26.8848,102020.0
2019-10-14 14:20:00,42.66,42.68,42.62,42.67,65162.0,26.8848,26.8974,26.8596,26.8911,65162.0
2019-10-14 14:30:00,42.66,42.69,42.65,42.69,62676.0,26.8848,26.9037,26.8785,26.9037,62676.0
2019-10-14 14:40:00,42.69,42.71,42.66,42.67,90665.0,26.9037,26.9163,26.8848,26.8911,90665.0
2019-10-14 14:50:00,42.68,42.72,42.66,42.71,52878.0,26.8974,26.9226,26.8848,26.9163,52878.0
2019-10-14 15:00:00,42.7,42.71,42.67,42.71,69623.0,26.91,26.9163,26.8911,26.9163,69623.0
2019-10-14 15:10:00,42.7,42.74,42.7,42.74,73000.0,26.91,26.9352,26.91,26.9352,73000.0
2019-10-14 15:20:00,42.73,42.78,42.73,42.76,105193.0,26.9289,26.9604,26.9289,26.9478,105193.0
2019-10-14 15:30:00,42.76,42.76,42.66,42.68,172338.0,26.9478,26.9478,26.8848,26.8974,172338.0
2019-10-14 15:40:00,42.68,42.69,42.61,42.65,166932.0,26.8974,26.9037,26.8533,26.8785,166932.0
2019-10-14 15:50:00,42.64,42.79,42.63,42.73,641743.0,26.8722,26.9667,26.8659,26.9289,641743.0
2019-10-15 09:30:00,42.75,43.19,42.74,43.0,293450.0,26.9415,27.2188,26.9352,27.0991,293450.0
2019-10-15 09:40:00,42.99,42.99,42.77,42.86,96490.0,27.0928,27.0928,26.9541,27.0109,96490.0
2019-10-15 09:50:00,42.87,42.96,42.79,42.94,104678.0,27.0172,27.0739,26.9667,27.0613,104678.0
2019-10-15 10:00:00,42.96,43.03,42.88,43.0,135597.0,27.0739,27.118,27.0235,27.0991,135597.0
2019-10-15 10:10:00,43.01,43.05,42.93,42.98,147687.0,27.1054,27.1306,27.055,27.0865,147687.0
2019-10-15 10:20:00,42.99,43.06,42.91,43.06,93613.0,27.0928,27.1369,27.0424,27.1369,93613.0
2019-10-15 10:30:00,43.06,43.09,42.98,43.0,158076.0,27.1369,27.1558,27.0865,27.0991,158076.0
2019-10-15 10:40:00,43.0,43.14,43.0,43.05,104485.0,27.0991,27.1873,27.0991,27.1306,104485.0
2019-10-15 10:50:00,43.05,43.1,43.02,43.09,151050.0,27.1306,27.1621,27.1117,27.1558,151050.0
2019-10-15 11:00:00,43.09,43.29,43.08,43.27,340441.0,27.1558,27.2818,27.1495,27.2692,340441.0
2019-10-15 11:10:00,43.27,43.31,43.17,43.17,220912.0,27.2692,27.2944,27.2062,27.2062,220912.0
2019-10-15 11:20:00,43.15,43.29,43.11,43.26,153063.0,27.1936,27.2818,27.1684,27.2629,153063.0
2019-10-15 11:30:00,43.26,43.26,43.18,43.19,150442.0,27.2629,27.2629,27.2125,27.2188,150442.0
2019-10-15 11:40:00,43.2,43.27,43.17,43.2,201964.0,27.2251,27.2692,27.2062,27.2251,201964.0
2019-10-15 11:50:00,43.21,43.24,43.18,43.2,58758.0,27.2314,27.2503,27.2125,27.2251,58758.0
2019-10-15 12:00:00,43.21,43.3,43.2,43.27,69818.0,27.2314,27.2881,27.2251,27.2692,69818.0
2019-10-15 12:10:00,43.27,43.38,43.27,43.35,123314.0,27.2692,27.3386,27.2692,27.3197,123314.0
2019-10-15 12:20:00,43.35,43.44,43.32,43.43,113663.0,27.3197,27.3764,27.3007,27.3701,113663.0
2019-10-15 12:30:00,43.44,43.57,43.35,43.36,285919.0,27.3764,27.4583,27.3197,27.326,285919.0
2019-10-15 12:40:00,43.35,43.37,43.29,43.34,71446.0,27.3197,27.3323,27.2818,27.3134,71446.0
2019-10-15 12:50:00,43.34,43.38,43.3,43.36,118066.0,27.3134,27.3386,27.2881,27.326,118066.0
2019-10-15 13:00:00,43.36,43.4,43.34,43.36,116992.0,27.326,27.3512,27.3134,27.326,116992.0
2019-10-15 13:10:00,43.35,43.38,43.33,43.37,99772.0,27.3197,27.3386,27.307,27.3323,99772.0
2019-10-15 13:20:00,43.37,43.37,43.3,43.3,99853.0,27.3323,27.3323,27.2881,27.2881,99853.0
2019-10-15 13:30:00,43.31,43.38,43.21,43.34,135045.0,27.2944,27.3386,27.2314,27.3134,135045.0
2019-10-15 13:40:00,43.35,43.35,43.29,43.33,65010.0,27.3197,27.3197,27.2818,27.307,65010.0
2019-10-15 13:50:00,43.33,43.46,43.32,43.42,189287.0,27.307,27.389,27.3007,27.3638,189287.0
2019-10-15 14:00:00,43.42,43.45,43.36,43.37,141883.0,27.3638,27.3827,27.326,27.3323,141883.0
2019-10-15 14:10:00,43.37,43.46,43.36,43.42,73611.0,27.3323,27.389,27.326,27.3638,73611.0
2019-10-15 14:20:00,43.43,43.48,43.41,43.43,73814.0,27.3701,27.4016,27.3575,27.3701,73814.0
2019-10-15 14:30:00,43.41,43.49,43.41,43.45,98130.0,27.3575,27.4079,27.3575,27.3827,98130.0
2019-10-15 14:40:00,43.45,43.46,43.36,43.39,92672.0,27.3827,27.389,27.326,27.3449,92672.0
2019-10-15 14:50:00,43.39,43.42,43.34,43.37,251917.0,27.3449,27.3638,27.3134,27.3323,251917.0
2019-10-15 15:00:00,43.36,43.39,43.33,43.33,86027.0,27.326,27.3449,27.307,27.307,86027.0
2019-10-15 15:10:00,43.34,43.39,43.33,43.38,77430.0,27.3134,27.3449,27.307,27.3386,77430.0
2019-10-15 15:20:00,43.37,43.43,43.36,43.43,98557.0,27.3323,27.3701,27.326,27.3701,98557.0
2019-10-15 15:30:00,43.42,43.43,43.33,43.34,147392.0,27.3638,27.3701,27.307,27.3134,147392.0
2019-10-15 15:40:00,43.34,43.42,43.31,43.41,212851.0,27.3134,27.3638,27.2944,27.3575,212851.0
2019-10-15 15:50:00,43.41,43.46,43.39,43.42,500766.0,27.3575,27.389,27.3449,27.3638,500766.0
2019-10-16 09:30:00,43.45,43.57,43.37,43.55,291452.0,27.3827,27.4583,27.3323,27.4457,291452.0
2019-10-16 09:40:00,43.55,43.6,43.43,43.43,160244.0,27.4457,27.4772,27.3701,27.3701,160244.0
2019-10-16 09:50:00,43.43,43.49,43.36,43.41,133777.0,27.3701,27.4079,27.326,27.3575,133777.0
2019-10-16 10:00:00,43.41,43.65,43.41,43.65,230728.0,27.3575,27.5087,27.3575,27.5087,230728.0
2019-10-16 10:10:00,43.65,43.72,43.31,43.38,157516.0,27.5087,27.5528,27.2944,27.3386,157516.0
2019-10-16 10:20:00,43.39,43.46,43.3,43.39,139882.0,27.3449,27.389,27.2881,27.3449,139882.0
2019-10-16 10:30:00,43.39,43.43,43.35,43.35,91602.0,27.3449,27.3701,27.3197,27.3197,91602.0
2019-10-16 10:40:00,43.35,43.5,43.31,43.43,112452.0,27.3197,27.4142,27.2944,27.3701,112452.0
2019-10-16 10:50:00,43.43,43.48,43.4,43.42,161911.0,27.3701,27.4016,27.3512,27.3638,161911.0
2019-10-16 11:00:00,43.42,43.45,43.38,43.4,77005.0,27.3638,27.3827,27.3386,27.3512,77005.0
2019-10-16 11:10:00,43.4,43.43,43.37,43.42,120318.0,27.3512,27.3701,27.3323,27.3638,120318.0
2019-10-16 11:20:00,43.42,43.45,43.37,43.44,80768.0,27.3638,27.3827,27.3323,27.3764,80768.0
2019-10-16 11:30:00,43.44,43.48,43.41,43.44,72420.0,27.3764,27.4016,27.3575,27.3764,72420.0
2019-10-16 11:40:00,43.44,43.44,43.39,43.44,84387.0,27.3764,27.3764,27.3449,27.3764,84387.0
2019-10-16 11:50:00,43.44,43.44,43.39,43.4,57811.0,27.3764,27.3764,27.3449,27.3512,57811.0
2019-10-16 12:00:00,43.39,43.46,43.38,43.44,86664.0,27.3449,27.389,27.3386,27.3764,86664.0
2019-10-16 12:10:00,43.44,43.46,43.39,43.44,113739.0,27.3764,27.389,27.3449,27.3764,113739.0
2019-10-16 12:20:00,43.45,43.46,43.39,43.45,142107.0,27.3827,27.389,27.3449,27.3827,142107.0
2019-10-16 12:30:00,43.45,43.46,43.4,43.44,70573.0,27.3827,27.389,27.3512,27.3764,70573.0
2019-10-16 12:40:00,43.44,43.45,43.42,43.44,67622.0,27.3764,27.3827,27.3638,27.3764,67622.0
2019-10-16 12:50:00,43.45,43.47,43.4,43.44,151722.0,27.3827,27.3953,27.3512,27.3764,151722.0
2019-10-16 13:00:00,43.44,43.45,43.4,43.41,47559.0,27.3764,27.3827,27.3512,27.3575,47559.0
2019-10-16 13:10:00,43.41,43.45,43.39,43.45,89927.0,27.3575,27.3827,27.3449,27.3827,89927.0
2019-10-16 13:20:00,43.45,43.47,43.41,43.45,91001.0,27.3827,27.3953,27.3575,27.3827,91001.0
2019-10-16 13:30:00,43.45,43.45,43.4,43.41,86268.0,27.3827,27.3827,27.3512,27.3575,86268.0
2019-10-16 13:40:00,43.41,43.45,43.4,43.44,169112.0,27.3575,27.3827,27.3512,27.3764,169112.0
2019-10-16 13:50:00,43.44,43.47,43.43,43.45,66791.0,27.3764,27.3953,27.3701,27.3827,66791.0
2019-10-16 14:00:00,43.45,43.46,43.41,43.42,74678.0,27.3827,27.389,27.3575,27.3638,74678.0
2019-10-16 14:10:00,43.42,43.44,43.39,43.4,91177.0,27.3638,27.3764,27.3449,27.3512,91177.0
2019-10-16 14:20:00,43.4,43.45,43.4,43.41,89715.0,27.3512,27.3827,27.3512,27.3575,89715.0
2019-10-16 14:30:00,43.41,43.45,43.4,43.44,159764.0,27.3575,27.3827,27.3512,27.3764,159764.0
2019-10-16 14:40:00,43.44,43.45,43.41,43.42,73658.0,27.3764,27.3827,27.3575,27.3638,73658.0
2019-10-16 14:50:00,43.42,43.43,43.36,43.37,98822.0,27.3638,27.3701,27.326,27.3323,98822.0
2019-10-16 15:00:00,43.36,43.43,43.36,43.41,109572.0,27.326,27.3701,27.326,27.3575,109572.0
2019-10-16 15:10:00,43.41,43.44,43.38,43.42,97010.0,27.3575,27.3764,27.3386,27.3638,97010.0
2019-10-16 15:20:00,43.42,43.45,43.41,43.43,82354.0,27.3638,27.3827,27.3575,27.3701,82354.0
2019-10-16 15:30:00,43.42,43.47,43.41,43.45,183876.0,27.3638,27.3953,27.3575,27.3827,183876.0
2019-10-16 15:40:00,43.45,43.47,43.38,43.47,411874.0,27.3827,27.3953,27.3386,27.3953,411874.0
2019-10-16 15:50:00,43.46,43.53,43.44,43.52,813518.0,27.389,27.4331,27.3764,27.4268,813518.0
2019-10-17 09:30:00,43.9,43.9,43.65,43.75,560593.0,27.6663,27.6663,27.5087,27.5717,560593.0
2019-10-17 09:40:00,43.75,43.84,43.53,43.81,250512.0,27.5717,27.6285,27.4331,27.6096,250512.0
2019-10-17 09:50:00,43.81,43.9,43.74,43.76,164066.0,27.6096,27.6663,27.5654,27.578,164066.0
2019-10-17 10:00:00,43.76,43.97,43.75,43.87,223623.0,27.578,27.7104,27.5717,27.6474,223623.0
2019-10-17 10:10:00,43.87,43.95,43.81,43.85,171153.0,27.6474,27.6978,27.6096,27.6348,171153.0
2019-10-17 10:20:00,43.86,43.91,43.77,43.9,102645.0,27.6411,27.6726,27.5843,27.6663,102645.0
2019-10-17 10:30:00,43.89,44.12,43.89,44.11,209898.0,27.66,27.8049,27.66,27.7986,209898.0
2019-10-17 10:40:00,44.11,44.13,43.94,43.95,206431.0,27.7986,27.8112,27.6915,27.6978,206431.0
2019-10-17 10:50:00,43.96,44.06,43.93,44.0,285039.0,27.7041,27.7671,27.6852,27.7293,285039.0
2019-10-17 11:00:00,44.0,44.05,43.93,43.99,179054.0,27.7293,27.7608,27.6852,27.723,179054.0
2019-10-17 11:10:00,43.99,44.09,43.92,43.93,132704.0,27.723,27.786,27.6789,27.6852,132704.0
2019-10-17 11:20:00,43.93,43.93,43.85,43.88,103485.0,27.6852,27.6852,27.6348,27.6537,103485.0
2019-10-17 11:30:00,43.88,43.93,43.87,43.91,104006.0,27.6537,27.6852,27.6474,27.6726,104006.0
2019-10-17 11:40:00,43.9,43.96,43.85,43.93,117855.0,27.6663,27.7041,27.6348,27.6852,117855.0
2019-10-17 11:50:00,43.92,43.92,43.82,43.85,138457.0,27.6789,27.6789,27.6159,27.6348,138457.0
2019-10-17 12:00:00,43.86,44.03,43.8,43.97,290104.0,27.6411,27.7482,27.6032,27.7104,290104.0
2019-10-17 12:10:00,43.98,44.03,43.95,43.99,79265.0,27.7167,27.7482,27.6978,27.723,79265.0
2019-10-17 12:20:00,43.98,44.01,43.95,43.98,72141.0,27.7167,27.7356,27.6978,27.7167,72141.0
2019-10-17 12:30:00,43.99,44.04,43.98,43.98,48363.0,27.723,27.7545,27.7167,27.7167,48363.0
2019-10-17 12:40:00,43.99,44.01,43.97,43.98,46541.0,27.723,27.7356,27.7104,27.7167,46541.0
2019-10-17 12:50:00,43.99,43.99,43.94,43.98,57657.0,27.723,27.723,27.6915,27.7167,57657.0
2019-10-17 13:00:00,43.97,44.0,43.77,43.99,616066.0,27.7104,27.7293,27.5843,27.723,616066.0
2019-10-17 13:10:00,43.99,44.08,43.98,44.02,166475.0,27.723,27.7797,27.7167,27.7419,166475.0
2019-10-17 13:20:00,44.01,44.03,43.98,44.0,83616.0,27.7356,27.7482,27.7167,27.7293,83616.0
2019-10-17 13:30:00,43.99,44.05,43.99,44.02,90399.0,27.723,27.7608,27.723,27.7419,90399.0
2019-10-17 13:40:00,44.01,44.09,44.01,44.07,86268.0,27.7356,27.786,27.7356,27.7734,86268.0
2019-10-17 13:50:00,44.06,44.1,44.02,44.04,99939.0,27.7671,27.7923,27.7419,27.7545,99939.0
2019-10-17 14:00:00,44.05,44.06,43.98,44.04,71251.0,27.7608,27.7671,27.7167,27.7545,71251.0
2019-10-17 14:10:00,44.03,44.05,44.0,44.04,128488.0,27.7482,27.7608,27.7293,27.7545,128488.0
2019-10-17 14:20:00,44.04,44.08,44.03,44.07,155126.0,27.7545,27.7797,27.7482,27.7734,155126.0
2019-10-17 14:30:00,44.07,44.12,44.06,44.09,110296.0,27.7734,27.8049,27.7671,27.786,110296.0
2019-10-17 14:40:00,44.09,44.13,44.09,44.13,101349.0,27.786,27.8112,27.786,27.8112,101349.0
2019-10-17 14:50:00,44.13,44.2,44.13,44.19,156000.0,27.8112,27.8553,27.8112,27.849,156000.0
2019-10-17 15:00:00,44.18,44.25,44.17,44.2,131473.0,27.8427,27.8868,27.8364,27.8553,131473.0
2019-10-17 15:10:00,44.21,44.26,44.2,44.25,149209.0,27.8616,27.8931,27.8553,27.8868,149209.0
2019-10-17 15:20:00,44.25,44.26,44.15,44.16,196024.0,27.8868,27.8931,27.8238,27.8301,196024.0
2019-10-17 15:30:00,44.16,44.21,44.1,44.16,220787.0,27.8301,27.8616,27.7923,27.8301,220787.0
2019-10-17 15:40:00,44.16,44.2,44.15,44.15,169042.0,27.8301,27.8553,27.8238,27.8238,169042.0
2019-10-17 15:50:00,44.15,44.28,44.13,44.25,1014020.0,27.8238,27.9058,27.8112,27.8868,1014020.0
2019-10-18 09:30:00,44.28,44.41,44.16,44.38,1525398.0,27.9058,27.9877,27.8301,27.9688,1525398.0
2019-10-18 09:40:00,44.39,44.54,44.22,44.46,493172.0,27.9751,28.0696,27.8679,28.0192,493172.0
2019-10-18 09:50:00,44.47,44.57,44.28,44.34,443698.0,28.0255,28.0885,27.9058,27.9436,443698.0
2019-10-18 10:00:00,44.34,44.34,44.21,44.29,236360.0,27.9436,27.9436,27.8616,27.9121,236360.0
2019-10-18 10:10:00,44.29,44.37,44.22,44.33,304055.0,27.9121,27.9625,27.8679,27.9373,304055.0
2019-10-18 10:20:00,44.33,44.33,44.14,44.24,338826.0,27.9373,27.9373,27.8175,27.8805,338826.0
2019-10-18 10:30:00,44.23,44.28,44.15,44.18,119692.0,27.8742,27.9058,27.8238,27.8427,119692.0
2019-10-18 10:40:00,44.19,44.26,44.14,44.25,136511.0,27.849,27.8931,27.8175,27.8868,136511.0
2019-10-18 10:50:00,44.25,44.38,44.18,44.28,342690.0,27.8868,27.9688,27.8427,27.9058,342690.0
2019-10-18 11:00:00,44.27,44.37,44.25,44.33,365264.0,27.8994,27.9625,27.8868,27.9373,365264.0
2019-10-18 11:10:00,44.32,44.4,44.29,44.34,582505.0,27.931,27.9814,27.9121,27.9436,582505.0
2019-10-18 11:20:00,44.35,44.36,44.26,44.31,98197.0,27.9499,27.9562,27.8931,27.9247,98197.0
2019-10-18 11:30:00,44.32,44.38,44.31,44.36,79192.0,27.931,27.9688,27.9247,27.9562,79192.0
2019-10-18 11:40:00,44.36,44.36,44.27,44.34,106584.0,27.9562,27.9562,27.8994,27.9436,106584.0
2019-10-18 11:50:00,44.34,44.44,44.32,44.41,207824.0,27.9436,28.0066,27.931,27.9877,207824.0
2019-10-18 12:00:00,44.4,44.44,44.36,44.38,74222.0,27.9814,28.0066,27.9562,27.9688,74222.0
2019-10-18 12:10:00,44.38,44.43,44.37,44.39,87763.0,27.9688,28.0003,27.9625,27.9751,87763.0
2019-10-18 12:20:00,44.38,44.39,44.3,44.34,90972.0,27.9688,27.9751,27.9184,27.9436,90972.0
2019-10-18 12:30:00,44.34,44.42,44.3,44.36,149584.0,27.9436,27.994,27.9184,27.9562,149584.0
2019-10-18 12:40:00,44.37,44.41,44.35,44.36,138545.0,27.9625,27.9877,27.9499,27.9562,138545.0
2019-10-18 12:50:00,44.35,44.38,44.3,44.36,102562.0,27.9499,27.9688,27.9184,27.9562,102562.0
2019-10-18 13:00:00,44.36,44.38,44.24,44.26,135111.0,27.9562,27.9688,27.8805,27.8931,135111.0
2019-10-18 13:10:00,44.26,44.31,44.25,44.3,86740.0,27.8931,27.9247,27.8868,27.9184,86740.0
2019-10-18 13:20:00,44.29,44.32,44.27,44.3,82241.0,27.9121,27.931,27.8994,27.9184,82241.0
2019-10-18 13:30:00,44.31,44.34,44.3,44.32,59754.0,27.9247,27.9436,27.9184,27.931,59754.0
2019-10-18 13:40:00,44.32,44.35,44.31,44.34,99128.0,27.931,27.9499,27.9247,27.9436,99128.0
2019-10-18 13:50:00,44.34,44.35,44.28,44.33,138009.0,27.9436,27.9499,27.9058,27.9373,138009.0
2019-10-18 14:00:00,44.33,44.34,44.3,44.33,61459.0,27.9373,27.9436,27.9184,27.9373,61459.0
2019-10-18 14:10:00,44.33,44.36,44.3,44.36,112608.0,27.9373,27.9562,27.9184,27.9562,112608.0
2019-10-18 14:20:00,44.35,44.41,44.34,44.41,86493.0,27.9499,27.9877,27.9436,27.9877,86493.0
2019-10-18 14:30:00,44.41,44.47,44.39,44.47,161271.0,27.9877,28.0255,27.9751,28.0255,161271.0
2019-10-18 14:40:00,44.47,44.49,44.44,44.47,164805.0,28.0255,28.0381,28.0066,28.0255,164805.0
2019-10-18 14:50:00,44.47,44.49,44.42,44.47,156461.0,28.0255,28.0381,27.994,28.0255,156461.0
2019-10-18 15:00:00,44.47,44.48,44.42,44.46,139332.0,28.0255,28.0318,27.994,28.0192,139332.0
2019-10-18 15:10:00,44.45,44.47,44.43,44.45,119599.0,28.0129,28.0255,28.0003,28.0129,119599.0
2019-10-18 15:20:00,44.45,44.46,44.4,44.42,143249.0,28.0129,28.0192,27.9814,27.994,143249.0
2019-10-18 15:30:00,44.41,44.45,44.36,44.39,177722.0,27.9877,28.0129,27.9562,27.9751,177722.0
2019-10-18 15:40:00,44.38,44.4,44.36,44.37,239782.0,27.9688,27.9814,27.9562,27.9625,239782.0
2019-10-18 15:50:00,44.37,44.4,44.29,44.32,1007922.0,27.9625,27.9814,27.9121,27.931,1007922.0
2019-10-21 09:30:00,44.55,44.99,44.51,44.97,548725.0,28.0759,28.3532,28.0507,28.3406,548725.0
2019-10-21 09:40:00,44.97,45.04,44.9,45.04,364258.0,28.3406,28.3847,28.2965,28.3847,364258.0
2019-10-21 09:50:00,45.04,45.35,45.02,45.28,371036.0,28.3847,28.5801,28.3721,28.536,371036.0
2019-10-21 10:00:00,45.28,45.29,45.03,45.09,305150.0,28.536,28.5423,28.3784,28.4162,305150.0
2019-10-21 10:10:00,45.09,45.13,45.0,45.02,187646.0,28.4162,28.4414,28.3595,28.3721,187646.0
2019-10-21 10:20:00,45.02,45.19,45.01,45.15,180758.0,28.3721,28.4792,28.3658,28.454,180758.0
2019-10-21 10:30:00,45.15,45.25,45.15,45.24,178540.0,28.454,28.5171,28.454,28.5108,178540.0
2019-10-21 10:40:00,45.25,45.35,45.21,45.34,224911.0,28.5171,28.5801,28.4918,28.5738,224911.0
2019-10-21 10:50:00,45.34,45.48,45.29,45.46,269729.0,28.5738,28.662,28.5423,28.6494,269729.0
2019-10-21 11:00:00,45.47,45.49,45.37,45.41,272266.0,28.6557,28.6683,28.5927,28.6179,272266.0
2019-10-21 11:10:00,45.41,45.43,45.17,45.23,219246.0,28.6179,28.6305,28.4666,28.5045,219246.0
2019-10-21 11:20:00,45.23,45.31,45.21,45.25,171710.0,28.5045,28.5549,28.4918,28.5171,171710.0
2019-10-21 11:30:00,45.25,45.3,45.22,45.22,136840.0,28.5171,28.5486,28.4981,28.4981,136840.0
2019-10-21 11:40:00,45.21,45.22,45.13,45.16,103244.0,28.4918,28.4981,28.4414,28.4603,103244.0
2019-10-21 11:50:00,45.16,45.27,45.16,45.23,116036.0,28.4603,28.5297,28.4603,28.5045,116036.0
2019-10-21 12:00:00,45.24,45.25,45.15,45.18,136437.0,28.5108,28.5171,28.454,28.4729,136437.0
2019-10-21 12:10:00,45.17,45.28,45.17,45.25,129147.0,28.4666,28.536,28.4666,28.5171,129147.0
2019-10-21 12:20:00,45.24,45.35,45.21,45.34,137664.0,28.5108,28.5801,28.4918,28.5738,137664.0
2019-10-21 12:30:00,45.35,45.35,45.27,45.3,146709.0,28.5801,28.5801,28.5297,28.5486,146709.0
2019-10-21 12:40:00,45.29,45.35,45.24,45.26,131779.0,28.5423,28.5801,28.5108,28.5234,131779.0
2019-10-21 12:50:00,45.25,45.38,45.25,45.33,96375.0,28.5171,28.599,28.5171,28.5675,96375.0
2019-10-21 13:00:00,45.33,45.34,45.24,45.25,73727.0,28.5675,28.5738,28.5108,28.5171,73727.0
2019-10-21 13:10:00,45.25,45.26,45.17,45.21,92396.0,28.5171,28.5234,28.4666,28.4918,92396.0
2019-10-21 13:20:00,45.21,45.23,45.16,45.19,96397.0,28.4918,28.5045,28.4603,28.4792,96397.0
2019-10-21 13:30:00,45.19,45.19,45.13,45.16,89670.0,28.4792,28.4792,28.4414,28.4603,89670.0
2019-10-21 13:40:00,45.16,45.21,45.14,45.17,80718.0,28.4603,28.4918,28.4477,28.4666,80718.0
2019-10-21 13:50:00,45.18,45.28,45.17,45.24,115465.0,28.4729,28.536,28.4666,28.5108,115465.0
2019-10-21 14:00:00,45.24,45.27,45.2,45.25,83391.0,28.5108,28.5297,28.4855,28.5171,83391.0
2019-10-21 14:10:00,45.24,45.26,45.22,45.26,89557.0,28.5108,28.5234,28.4981,28.5234,89557.0
2019-10-21 14:20:00,45.25,45.27,45.21,45.23,98762.0,28.5171,28.5297,28.4918,28.5045,98762.0
2019-10-21 14:30:00,45.23,45.27,45.23,45.27,102310.0,28.5045,28.5297,28.5045,28.5297,102310.0
2019-10-21 14:40:00,45.27,45.38,45.26,45.38,113368.0,28.5297,28.599,28.5234,28.599,113368.0
2019-10-21 14:50:00,45.37,45.45,45.37,45.44,163385.0,28.5927,28.6431,28.5927,28.6368,163385.0
2019-10-21 15:00:00,45.44,45.47,45.38,45.43,220022.0,28.6368,28.6557,28.599,28.6305,220022.0
2019-10-21 15:10:00,45.43,45.47,45.41,45.45,182640.0,28.6305,28.6557,28.6179,28.6431,182640.0
2019-10-21 15:20:00,45.44,45.45,45.38,45.42,192939.0,28.6368,28.6431,28.599,28.6242,192939.0
2019-10-21 15:30:00,45.42,45.44,45.36,45.4,274742.0,28.6242,28.6368,28.5864,28.6116,274742.0
2019-10-21 15:40:00,45.4,45.51,45.39,45.46,337058.0,28.6116,28.6809,28.6053,28.6494,337058.0
2019-10-21 15:50:00,45.47,45.6,45.43,45.55,1145078.0,28.6557,28.7376,28.6305,28.7061,1145078.0
2019-10-22 09:30:00,45.56,45.6,45.15,45.19,416444.0,28.7124,28.7376,28.454,28.4792,416444.0
2019-10-22 09:40:00,45.19,45.6,45.16,45.58,264771.0,28.4792,28.7376,28.4603,28.725,264771.0
2019-10-22 09:50:00,45.58,45.69,45.56,45.69,191427.0,28.725,28.7943,28.7124,28.7943,191427.0
2019-10-22 10:00:00,45.69,45.74,45.62,45.73,195984.0,28.7943,28.8259,28.7502,28.8196,195984.0
2019-10-22 10:10:00,45.73,45.83,45.71,45.82,242652.0,28.8196,28.8826,28.807,28.8763,242652.0
2019-10-22 10:20:00,45.81,45.91,45.8,45.84,206898.0,28.87,28.933,28.8637,28.8889,206898.0
2019-10-22 10:30:00,45.84,45.89,45.83,45.85,180713.0,28.8889,28.9204,28.8826,28.8952,180713.0
2019-10-22 10:40:00,45.86,45.89,45.77,45.86,187753.0,28.9015,28.9204,28.8448,28.9015,187753.0
2019-10-22 10:50:00,45.87,45.9,45.76,45.82,167658.0,28.9078,28.9267,28.8385,28.8763,167658.0
2019-10-22 11:00:00,45.81,45.89,45.79,45.87,120164.0,28.87,28.9204,28.8574,28.9078,120164.0
2019-10-22 11:10:00,45.87,46.0,45.85,45.99,188723.0,28.9078,28.9897,28.8952,28.9834,188723.0
2019-10-22 11:20:00,45.99,46.04,45.92,45.96,382798.0,28.9834,29.0149,28.9393,28.9645,382798.0
2019-10-22 11:30:00,45.95,45.96,45.84,45.86,138860.0,28.9582,28.9645,28.8889,28.9015,138860.0
2019-10-22 11:40:00,45.86,45.88,45.81,45.86,93668.0,28.9015,28.9141,28.87,28.9015,93668.0
2019-10-22 11:50:00,45.87,45.94,45.85,45.92,112131.0,28.9078,28.9519,28.8952,28.9393,112131.0
2019-10-22 12:00:00,45.91,45.93,45.86,45.93,134388.0,28.933,28.9456,28.9015,28.9456,134388.0
2019-10-22 12:10:00,45.93,45.99,45.92,45.99,131983.0,28.9456,28.9834,28.9393,28.9834,131983.0
2019-10-22 12:20:00,45.99,46.09,45.96,46.08,173412.0,28.9834,29.0464,28.9645,29.0401,173412.0
2019-10-22 12:30:00,46.07,46.13,46.0,46.07,236775.0,29.0338,29.0716,28.9897,29.0338,236775.0
2019-10-22 12:40:00,46.07,46.11,46.0,46.1,132794.0,29.0338,29.059,28.9897,29.0527,132794.0
2019-10-22 12:50:00,46.09,46.09,46.02,46.03,94835.0,29.0464,29.0464,29.0023,29.0086,94835.0
2019-10-22 13:00:00,46.03,46.08,46.02,46.08,103416.0,29.0086,29.0401,29.0023,29.0401,103416.0
2019-10-22 13:10:00,46.08,46.09,46.04,46.04,110936.0,29.0401,29.0464,29.0149,29.0149,110936.0
2019-10-22 13:20:00,46.04,46.09,46.03,46.09,59541.0,29.0149,29.0464,29.0086,29.0464,59541.0
2019-10-22 13:30:00,46.09,46.19,46.09,46.14,169534.0,29.0464,29.1095,29.0464,29.0779,169534.0
2019-10-22 13:40:00,46.14,46.18,46.13,46.18,84859.0,29.0779,29.1032,29.0716,29.1032,84859.0
2019-10-22 13:50:00,46.18,46.22,46.16,46.2,111284.0,29.1032,29.1284,29.0905,29.1158,111284.0
2019-10-22 14:00:00,46.2,46.2,46.12,46.14,155425.0,29.1158,29.1158,29.0653,29.0779,155425.0
2019-10-22 14:10:00,46.14,46.2,46.14,46.17,128308.0,29.0779,29.1158,29.0779,29.0968,128308.0
2019-10-22 14:20:00,46.17,46.19,46.12,46.15,121150.0,29.0968,29.1095,29.0653,29.0842,121150.0
2019-10-22 14:30:00,46.16,46.16,46.09,46.1,147938.0,29.0905,29.0905,29.0464,29.0527,147938.0
2019-10-22 14:40:00,46.11,46.15,46.1,46.13,133283.0,29.059,29.0842,29.0527,29.0716,133283.0
2019-10-22 14:50:00,46.13,46.13,46.08,46.11,152610.0,29.0716,29.0716,29.0401,29.059,152610.0
2019-10-22 15:00:00,46.11,46.17,46.07,46.16,133546.0,29.059,29.0968,29.0338,29.0905,133546.0
2019-10-22 15:10:00,46.16,46.21,46.14,46.2,184220.0,29.0905,29.1221,29.0779,29.1158,184220.0
2019-10-22 15:20:00,46.21,46.26,46.17,46.25,189666.0,29.1221,29.1536,29.0968,29.1473,189666.0
2019-10-22 15:30:00,46.25,46.29,46.2,46.29,304522.0,29.1473,29.1725,29.1158,29.1725,304522.0
2019-10-22 15:40:00,46.28,46.33,46.26,46.33,387930.0,29.1662,29.1977,29.1536,29.1977,387930.0
2019-10-22 15:50:00,46.33,46.36,46.26,46.32,1105887.0,29.1977,29.2166,29.1536,29.1914,1105887.0
2019-10-23 09:30:00,46.4,46.44,46.07,46.38,521990.0,29.2418,29.267,29.0338,29.2292,521990.0
2019-10-23 09:40:00,46.35,46.41,46.17,46.36,179711.0,29.2103,29.2481,29.0968,29.2166,179711.0
2019-10-23 09:50:00,46.35,46.39,46.15,46.37,211653.0,29.2103,29.2355,29.0842,29.2229,211653.0
2019-10-23 10:00:00,46.37,46.37,46.24,46.34,158047.0,29.2229,29.2229,29.141,29.204,158047.0
2019-10-23 10:10:00,46.35,46.46,46.32,46.45,334043.0,29.2103,29.2796,29.1914,29.2733,334043.0
2019-10-23 10:20:00,46.45,46.46,46.28,46.41,131927.0,29.2733,29.2796,29.1662,29.2481,131927.0
2019-10-23 10:30:00,46.41,46.45,46.36,46.41,207529.0,29.2481,29.2733,29.2166,29.2481,207529.0
2019-10-23 10:40:00,46.41,46.43,46.32,46.36,133569.0,29.2481,29.2607,29.1914,29.2166,133569.0
2019-10-23 10:50:00,46.35,46.43,46.34,46.41,129799.0,29.2103,29.2607,29.204,29.2481,129799.0
2019-10-23 11:00:00,46.4,46.48,46.37,46.47,126567.0,29.2418,29.2922,29.2229,29.2859,126567.0
2019-10-23 11:10:00,46.48,46.56,46.47,46.51,198149.0,29.2922,29.3426,29.2859,29.3111,198149.0
2019-10-23 11:20:00,46.51,46.51,46.36,46.39,118180.0,29.3111,29.3111,29.2166,29.2355,118180.0
2019-10-23 11:30:00,46.39,46.41,46.32,46.34,97668.0,29.2355,29.2481,29.1914,29.204,97668.0
2019-10-23 11:40:00,46.34,46.45,46.31,46.44,98952.0,29.204,29.2733,29.1851,29.267,98952.0
2019-10-23 11:50:00,46.43,46.48,46.4,46.43,108222.0,29.2607,29.2922,29.2418,29.2607,108222.0
2019-10-23 12:00:00,46.43,46.47,46.4,46.45,108070.0,29.2607,29.2859,29.2418,29.2733,108070.0
2019-10-23 12:10:00,46.44,46.47,46.38,46.38,134693.0,29.267,29.2859,29.2292,29.2292,134693.0
2019-10-23 12:20:00,46.39,46.43,46.37,46.38,110571.0,29.2355,29.2607,29.2229,29.2292,110571.0
2019-10-23 12:30:00,46.37,46.45,46.37,46.39,155334.0,29.2229,29.2733,29.2229,29.2355,155334.0
2019-10-23 12:40:00,46.4,46.43,46.39,46.41,80859.0,29.2418,29.2607,29.2355,29.2481,80859.0
2019-10-23 12:50:00,46.42,46.44,46.39,46.41,90333.0,29.2544,29.267,29.2355,29.2481,90333.0
2019-10-23 13:00:00,46.41,46.43,46.4,46.41,75735.0,29.2481,29.2607,29.2418,29.2481,75735.0
2019-10-23 13:10:00,46.41,46.47,46.38,46.47,143767.0,29.2481,29.2859,29.2292,29.2859,143767.0
2019-10-23 13:20:00,46.46,46.52,46.44,46.48,120411.0,29.2796,29.3174,29.267,29.2922,120411.0
2019-10-23 13:30:00,46.48,46.54,46.44,46.51,122988.0,29.2922,29.33,29.267,29.3111,122988.0
2019-10-23 13:40:00,46.51,46.53,46.46,46.52,94525.0,29.3111,29.3237,29.2796,29.3174,94525.0
2019-10-23 13:50:00,46.53,46.53,46.48,46.52,104144.0,29.3237,29.3237,29.2922,29.3174,104144.0
2019-10-23 14:00:00,46.51,46.63,46.51,46.58,165063.0,29.3111,29.3867,29.3111,29.3552,165063.0
2019-10-23 14:10:00,46.58,46.65,46.56,46.59,262758.0,29.3552,29.3994,29.3426,29.3615,262758.0
2019-10-23 14:20:00,46.58,46.64,46.55,46.59,152929.0,29.3552,29.393,29.3363,29.3615,152929.0
2019-10-23 14:30:00,46.59,46.63,46.51,46.6,122343.0,29.3615,29.3867,29.3111,29.3678,122343.0
2019-10-23 14:40:00,46.61,46.66,46.57,46.58,121557.0,29.3741,29.4057,29.3489,29.3552,121557.0
2019-10-23 14:50:00,46.59,46.68,46.56,46.65,156741.0,29.3615,29.4183,29.3426,29.3994,156741.0
2019-10-23 15:00:00,46.66,46.7,46.63,46.67,199744.0,29.4057,29.4309,29.3867,29.412,199744.0
2019-10-23 15:10:00,46.66,46.69,46.61,46.68,332381.0,29.4057,29.4246,29.3741,29.4183,332381.0
2019-10-23 15:20:00,46.68,46.68,46.6,46.62,282450.0,29.4183,29.4183,29.3678,29.3804,282450.0
2019-10-23 15:30:00,46.61,46.66,46.59,46.66,254614.0,29.3741,29.4057,29.3615,29.4057,254614.0
2019-10-23 15:40:00,46.66,46.8,46.64,46.8,424117.0,29.4057,29.4939,29.393,29.4939,424117.0
2019-10-23 15:50:00,46.8,46.8,46.71,46.75,884144.0,29.4939,29.4939,29.4372,29.4624,884144.0
2019-10-24 09:30:00,46.76,46.81,46.37,46.52,411488.0,29.4687,29.5002,29.2229,29.3174,411488.0
2019-10-24 09:40:00,46.52,46.62,46.44,46.56,215442.0,29.3174,29.3804,29.267,29.3426,215442.0
2019-10-24 09:50:00,46.55,46.65,46.49,46.65,210186.0,29.3363,29.3994,29.2985,29.3994,210186.0
2019-10-24 10:00:00,46.65,46.66,46.54,46.58,175421.0,29.3994,29.4057,29.33,29.3552,175421.0
2019-10-24 10:10:00,46.58,46.62,46.56,46.6,262911.0,29.3552,29.3804,29.3426,29.3678,262911.0
2019-10-24 10:20:00,46.61,46.65,46.6,46.62,183633.0,29.3741,29.3994,29.3678,29.3804,183633.0
2019-10-24 10:30:00,46.62,46.76,46.6,46.7,285974.0,29.3804,29.4687,29.3678,29.4309,285974.0
2019-10-24 10:40:00,46.7,46.8,46.69,46.8,105526.0,29.4309,29.4939,29.4246,29.4939,105526.0
2019-10-24 10:50:00,46.8,46.81,46.65,46.7,124596.0,29.4939,29.5002,29.3994,29.4309,124596.0
2019-10-24 11:00:00,46.7,46.83,46.69,46.83,164489.0,29.4309,29.5128,29.4246,29.5128,164489.0
2019-10-24 11:10:00,46.82,46.85,46.77,46.84,181291.0,29.5065,29.5254,29.475,29.5191,181291.0
2019-10-24 11:20:00,46.83,46.95,46.79,46.95,153889.0,29.5128,29.5884,29.4876,29.5884,153889.0
2019-10-24 11:30:00,46.94,46.99,46.89,46.98,244746.0,29.5821,29.6136,29.5506,29.6073,244746.0
2019-10-24 11:40:00,46.98,46.99,46.85,46.9,185206.0,29.6073,29.6136,29.5254,29.5569,185206.0
2019-10-24 11:50:00,46.91,46.92,46.82,46.85,129340.0,29.5632,29.5695,29.5065,29.5254,129340.0
2019-10-24 12:00:00,46.86,46.9,46.85,46.88,149266.0,29.5317,29.5569,29.5254,29.5443,149266.0
2019-10-24 12:10:00,46.88,46.9,46.85,46.87,133042.0,29.5443,29.5569,29.5254,29.538,133042.0
2019-10-24 12:20:00,46.87,46.92,46.86,46.9,101647.0,29.538,29.5695,29.5317,29.5569,101647.0
2019-10-24 12:30:00,46.89,46.9,46.85,46.88,94700.0,29.5506,29.5569,29.5254,29.5443,94700.0
2019-10-24 12:40:00,46.87,46.94,46.86,46.93,63603.0,29.538,29.5821,29.5317,29.5758,63603.0
2019-10-24 12:50:00,46.94,46.96,46.89,46.9,84950.0,29.5821,29.5947,29.5506,29.5569,84950.0
2019-10-24 13:00:00,46.91,46.91,46.84,46.86,175573.0,29.5632,29.5632,29.5191,29.5317,175573.0
2019-10-24 13:10:00,46.85,46.91,46.84,46.9,68273.0,29.5254,29.5632,29.5191,29.5569,68273.0
2019-10-24 13:20:00,46.89,46.94,46.88,46.93,67169.0,29.5506,29.5821,29.5443,29.5758,67169.0
2019-10-24 13:30:00,46.92,46.92,46.84,46.86,156171.0,29.5695,29.5695,29.5191,29.5317,156171.0
2019-10-24 13:40:00,46.86,46.95,46.84,46.93,239697.0,29.5317,29.5884,29.5191,29.5758,239697.0
2019-10-24 13:50:00,46.93,46.96,46.9,46.93,106456.0,29.5758,29.5947,29.5569,29.5758,106456.0
2019-10-24 14:00:00,46.94,46.97,46.91,46.97,81126.0,29.5821,29.601,29.5632,29.601,81126.0
2019-10-24 14:10:00,46.97,47.0,46.92,46.95,113060.0,29.601,29.6199,29.5695,29.5884,113060.0
2019-10-24 14:20:00,46.94,46.95,46.9,46.94,156393.0,29.5821,29.5884,29.5569,29.5821,156393.0
2019-10-24 14:30:00,46.94,47.05,46.94,47.02,290394.0,29.5821,29.6514,29.5821,29.6325,290394.0
2019-10-24 14:40:00,47.02,47.11,47.01,47.09,106460.0,29.6325,29.6892,29.6262,29.6766,106460.0
2019-10-24 14:50:00,47.09,47.12,47.04,47.04,112329.0,29.6766,29.6956,29.6451,29.6451,112329.0
2019-10-24 15:00:00,47.04,47.04,46.99,47.03,78950.0,29.6451,29.6451,29.6136,29.6388,78950.0
2019-10-24 15:10:00,47.03,47.06,46.99,47.02,205880.0,29.6388,29.6577,29.6136,29.6325,205880.0
2019-10-24 15:20:00,47.01,47.04,46.98,47.03,177444.0,29.6262,29.6451,29.6073,29.6388,177444.0
2019-10-24 15:30:00,47.03,47.04,46.91,46.97,205990.0,29.6388,29.6451,29.5632,29.601,205990.0
2019-10-24 15:40:00,46.97,46.99,46.88,46.98,191473.0,29.601,29.6136,29.5443,29.6073,191473.0
2019-10-24 15:50:00,46.98,47.0,46.89,46.93,415228.0,29.6073,29.6199,29.5506,29.5758,415228.0
2019-10-25 09:30:00,46.68,47.04,46.56,46.79,484578.0,29.4183,29.6451,29.3426,29.4876,484578.0
2019-10-25 09:40:00,46.8,46.82,46.57,46.66,214858.0,29.4939,29.5065,29.3489,29.4057,214858.0
2019-10-25 09:50:00,46.68,46.81,46.62,46.75,131455.0,29.4183,29.5002,29.3804,29.4624,131455.0
2019-10-25 10:00:00,46.75,46.8,46.61,46.63,196677.0,29.4624,29.4939,29.3741,29.3867,196677.0
2019-10-25 10:10:00,46.64,46.76,46.61,46.62,144068.0,29.393,29.4687,29.3741,29.3804,144068.0
2019-10-25 10:20:00,46.62,46.68,46.54,46.68,115665.0,29.3804,29.4183,29.33,29.4183,115665.0
2019-10-25 10:30:00,46.68,46.8,46.63,46.76,107155.0,29.4183,29.4939,29.3867,29.4687,107155.0
2019-10-25 10:40:00,46.77,46.88,46.75,46.83,237967.0,29.475,29.5443,29.4624,29.5128,237967.0
2019-10-25 10:50:00,46.83,46.93,46.78,46.92,251963.0,29.5128,29.5758,29.4813,29.5695,251963.0
2019-10-25 11:00:00,46.92,47.02,46.91,47.0,122500.0,29.5695,29.6325,29.5632,29.6199,122500.0
2019-10-25 11:10:00,47.0,47.1,46.95,47.07,125125.0,29.6199,29.6829,29.5884,29.664,125125.0
2019-10-25 11:20:00,47.07,47.16,47.06,47.11,109178.0,29.664,29.7208,29.6577,29.6892,109178.0
2019-10-25 11:30:00,47.12,47.15,47.06,47.07,105697.0,29.6956,29.7145,29.6577,29.664,105697.0
2019-10-25 11:40:00,47.07,47.09,46.98,46.99,99864.0,29.664,29.6766,29.6073,29.6136,99864.0
2019-10-25 11:50:00,46.99,47.07,46.96,47.05,130859.0,29.6136,29.664,29.5947,29.6514,130859.0
2019-10-25 12:00:00,47.04,47.13,47.03,47.11,136895.0,29.6451,29.7019,29.6388,29.6892,136895.0
2019-10-25 12:10:00,47.1,47.12,47.05,47.1,61702.0,29.6829,29.6956,29.6514,29.6829,61702.0
2019-10-25 12:20:00,47.11,47.12,47.05,47.05,68366.0,29.6892,29.6956,29.6514,29.6514,68366.0
2019-10-25 12:30:00,47.05,47.09,47.02,47.05,77729.0,29.6514,29.6766,29.6325,29.6514,77729.0
2019-10-25 12:40:00,47.05,47.05,46.96,47.01,162273.0,29.6514,29.6514,29.5947,29.6262,162273.0
2019-10-25 12:50:00,47.01,47.08,47.01,47.01,44525.0,29.6262,29.6703,29.6262,29.6262,44525.0
2019-10-25 13:00:00,47.01,47.03,46.96,47.0,76749.0,29.6262,29.6388,29.5947,29.6199,76749.0
2019-10-25 13:10:00,47.01,47.02,46.98,47.0,51266.0,29.6262,29.6325,29.6073,29.6199,51266.0
2019-10-25 13:20:00,47.0,47.0,46.94,46.97,51372.0,29.6199,29.6199,29.5821,29.601,51372.0
2019-10-25 13:30:00,46.97,46.97,46.88,46.91,74124.0,29.601,29.601,29.5443,29.5632,74124.0
2019-10-25 13:40:00,46.91,46.93,46.86,46.88,63352.0,29.5632,29.5758,29.5317,29.5443,63352.0
2019-10-25 13:50:00,46.89,46.91,46.75,46.77,99934.0,29.5506,29.5632,29.4624,29.475,99934.0
2019-10-25 14:00:00,46.77,46.8,46.71,46.73,90067.0,29.475,29.4939,29.4372,29.4498,90067.0
2019-10-25 14:10:00,46.73,46.79,46.71,46.78,102360.0,29.4498,29.4876,29.4372,29.4813,102360.0
2019-10-25 14:20:00,46.79,46.79,46.73,46.73,72049.0,29.4876,29.4876,29.4498,29.4498,72049.0
2019-10-25 14:30:00,46.73,46.77,46.69,46.76,88801.0,29.4498,29.475,29.4246,29.4687,88801.0
2019-10-25 14:40:00,46.77,46.78,46.73,46.77,74646.0,29.475,29.4813,29.4498,29.475,74646.0
2019-10-25 14:50:00,46.77,46.79,46.75,46.76,99303.0,29.475,29.4876,29.4624,29.4687,99303.0
2019-10-25 15:00:00,46.75,46.78,46.74,46.75,98772.0,29.4624,29.4813,29.4561,29.4624,98772.0
2019-10-25 15:10:00,46.75,46.81,46.72,46.73,194818.0,29.4624,29.5002,29.4435,29.4498,194818.0
2019-10-25 15:20:00,46.73,46.77,46.71,46.73,79238.0,29.4498,29.475,29.4372,29.4498,79238.0
2019-10-25 15:30:00,46.74,46.79,46.73,46.79,198134.0,29.4561,29.4876,29.4498,29.4876,198134.0
2019-10-25 15:40:00,46.79,46.79,46.74,46.78,142342.0,29.4876,29.4876,29.4561,29.4813,142342.0
2019-10-25 15:50:00,46.78,46.86,46.75,46.79,354334.0,29.4813,29.5317,29.4624,29.4876,354334.0
2019-10-28 09:30:00,46.72,46.76,46.04,46.21,543876.0,29.4435,29.4687,29.0149,29.1221,543876.0
2019-10-28 09:40:00,46.22,46.52,46.17,46.41,290442.0,29.1284,29.3174,29.0968,29.2481,290442.0
2019-10-28 09:50:00,46.42,46.48,46.3,46.35,183193.0,29.2544,29.2922,29.1788,29.2103,183193.0
2019-10-28 10:00:00,46.34,46.52,46.34,46.39,282058.0,29.204,29.3174,29.204,29.2355,282058.0
2019-10-28 10:10:00,46.39,46.49,46.34,46.48,389337.0,29.2355,29.2985,29.204,29.2922,389337.0
2019-10-28 10:20:00,46.47,46.5,46.33,46.34,188942.0,29.2859,29.3048,29.1977,29.204,188942.0
2019-10-28 10:30:00,46.34,46.37,46.24,46.27,225119.0,29.204,29.2229,29.141,29.1599,225119.0
2019-10-28 10:40:00,46.28,46.45,46.26,46.38,820637.0,29.1662,29.2733,29.1536,29.2292,820637.0
2019-10-28 10:50:00,46.38,46.4,46.2,46.21,186886.0,29.2292,29.2418,29.1158,29.1221,186886.0
2019-10-28 11:00:00,46.21,46.21,46.06,46.12,218624.0,29.1221,29.1221,29.0275,29.0653,218624.0
2019-10-28 11:10:00,46.12,46.13,46.05,46.13,134816.0,29.0653,29.0716,29.0212,29.0716,134816.0
2019-10-28 11:20:00,46.13,46.2,46.1,46.12,115844.0,29.0716,29.1158,29.0527,29.0653,115844.0
2019-10-28 11:30:00,46.12,46.15,46.09,46.13,127504.0,29.0653,29.0842,29.0464,29.0716,127504.0
2019-10-28 11:40:00,46.13,46.18,46.1,46.14,106107.0,29.0716,29.1032,29.0527,29.0779,106107.0
2019-10-28 11:50:00,46.14,46.14,45.97,45.97,221167.0,29.0779,29.0779,28.9708,28.9708,221167.0
2019-10-28 12:00:00,45.98,46.03,45.97,46.03,218689.0,28.9771,29.0086,28.9708,29.0086,218689.0
2019-10-28 12:10:00,46.03,46.1,46.0,46.08,304439.0,29.0086,29.0527,28.9897,29.0401,304439.0
2019-10-28 12:20:00,46.08,46.09,46.02,46.03,118418.0,29.0401,29.0464,29.0023,29.0086,118418.0
2019-10-28 12:30:00,46.03,46.07,46.0,46.05,161687.0,29.0086,29.0338,28.9897,29.0212,161687.0
2019-10-28 12:40:00,46.05,46.06,45.99,46.02,148160.0,29.0212,29.0275,28.9834,29.0023,148160.0
2019-10-28 12:50:00,46.01,46.05,46.0,46.03,158452.0,28.996,29.0212,28.9897,29.0086,158452.0
2019-10-28 13:00:00,46.02,46.05,46.0,46.03,216684.0,29.0023,29.0212,28.9897,29.0086,216684.0
2019-10-28 13:10:00,46.04,46.04,45.99,46.01,114799.0,29.0149,29.0149,28.9834,28.996,114799.0
2019-10-28 13:20:00,46.01,46.02,45.98,46.02,86111.0,28.996,29.0023,28.9771,29.0023,86111.0
2019-10-28 13:30:00,46.01,46.04,45.98,46.04,127246.0,28.996,29.0149,28.9771,29.0149,127246.0
2019-10-28 13:40:00,46.04,46.16,46.02,46.14,166095.0,29.0149,29.0905,29.0023,29.0779,166095.0
2019-10-28 13:50:00,46.14,46.14,46.07,46.11,202203.0,29.0779,29.0779,29.0338,29.059,202203.0
2019-10-28 14:00:00,46.1,46.11,46.02,46.08,195497.0,29.0527,29.059,29.0023,29.0401,195497.0
2019-10-28 14:10:00,46.08,46.11,46.07,46.09,137432.0,29.0401,29.059,29.0338,29.0464,137432.0
2019-10-28 14:20:00,46.1,46.1,46.07,46.08,114585.0,29.0527,29.0527,29.0338,29.0401,114585.0
2019-10-28 14:30:00,46.08,46.13,46.06,46.09,283315.0,29.0401,29.0716,29.0275,29.0464,283315.0
2019-10-28 14:40:00,46.08,46.13,46.07,46.08,275432.0,29.0401,29.0716,29.0338,29.0401,275432.0
2019-10-28 14:50:00,46.08,46.1,46.04,46.09,151345.0,29.0401,29.0527,29.0149,29.0464,151345.0
2019-10-28 15:00:00,46.08,46.17,46.06,46.17,190990.0,29.0401,29.0968,29.0275,29.0968,190990.0
2019-10-28 15:10:00,46.16,46.24,46.16,46.23,159657.0,29.0905,29.141,29.0905,29.1347,159657.0
2019-10-28 15:20:00,46.23,46.36,46.19,46.34,426460.0,29.1347,29.2166,29.1095,29.204,426460.0
2019-10-28 15:30:00,46.34,46.34,46.14,46.16,484680.0,29.204,29.204,29.0779,29.0905,484680.0
2019-10-28 15:40:00,46.16,46.17,46.02,46.06,599085.0,29.0905,29.0968,29.0023,29.0275,599085.0
2019-10-28 15:50:00,46.05,46.07,45.95,45.97,1026501.0,29.0212,29.0338,28.9582,28.9708,1026501.0
2019-10-29 09:30:00,45.6,45.71,45.25,45.48,668762.0,28.7376,28.807,28.5171,28.662,668762.0
2019-10-29 09:40:00,45.51,45.94,45.51,45.91,250836.0,28.6809,28.9519,28.6809,28.933,250836.0
2019-10-29 09:50:00,45.9,45.91,45.77,45.78,131832.0,28.9267,28.933,28.8448,28.8511,131832.0
2019-10-29 10:00:00,45.77,45.85,45.72,45.83,147352.0,28.8448,28.8952,28.8133,28.8826,147352.0
2019-10-29 10:10:00,45.83,45.89,45.74,45.75,138766.0,28.8826,28.9204,28.8259,28.8322,138766.0
2019-10-29 10:20:00,45.75,45.75,45.61,45.62,193872.0,28.8322,28.8322,28.7439,28.7502,193872.0
2019-10-29 10:30:00,45.62,45.76,45.53,45.72,207250.0,28.7502,28.8385,28.6935,28.8133,207250.0
2019-10-29 10:40:00,45.71,46.04,45.69,46.0,157213.0,28.807,29.0149,28.7943,28.9897,157213.0
2019-10-29 10:50:00,45.99,46.01,45.9,45.93,88983.0,28.9834,28.996,28.9267,28.9456,88983.0
2019-10-29 11:00:00,45.93,45.99,45.91,45.91,101157.0,28.9456,28.9834,28.933,28.933,101157.0
2019-10-29 11:10:00,45.91,45.91,45.77,45.78,114575.0,28.933,28.933,28.8448,28.8511,114575.0
2019-10-29 11:20:00,45.78,45.83,45.77,45.8,133561.0,28.8511,28.8826,28.8448,28.8637,133561.0
2019-10-29 11:30:00,45.81,45.82,45.66,45.66,104618.0,28.87,28.8763,28.7754,28.7754,104618.0
2019-10-29 11:40:00,45.67,45.75,45.65,45.73,201793.0,28.7817,28.8322,28.7691,28.8196,201793.0
2019-10-29 11:50:00,45.73,45.79,45.7,45.77,98306.0,28.8196,28.8574,28.8007,28.8448,98306.0
2019-10-29 12:00:00,45.77,46.0,45.72,46.0,105182.0,28.8448,28.9897,28.8133,28.9897,105182.0
2019-10-29 12:10:00,45.99,46.1,45.98,46.02,177157.0,28.9834,29.0527,28.9771,29.0023,177157.0
2019-10-29 12:20:00,46.02,46.09,45.96,46.01,92876.0,29.0023,29.0464,28.9645,28.996,92876.0
2019-10-29 12:30:00,46.01,46.03,45.91,46.0,218767.0,28.996,29.0086,28.933,28.9897,218767.0
2019-10-29 12:40:00,45.99,46.04,45.98,46.0,50218.0,28.9834,29.0149,28.9771,28.9897,50218.0
2019-10-29 12:50:00,46.0,46.1,46.0,46.06,86475.0,28.9897,29.0527,28.9897,29.0275,86475.0
2019-10-29 13:00:00,46.07,46.07,45.97,46.01,129317.0,29.0338,29.0338,28.9708,28.996,129317.0
2019-10-29 13:10:00,46.0,46.05,46.0,46.04,68123.0,28.9897,29.0212,28.9897,29.0149,68123.0
2019-10-29 13:20:00,46.04,46.04,46.0,46.04,76697.0,29.0149,29.0149,28.9897,29.0149,76697.0
2019-10-29 13:30:00,46.03,46.14,46.02,46.14,111563.0,29.0086,29.0779,29.0023,29.0779,111563.0
2019-10-29 13:40:00,46.14,46.17,46.12,46.15,120373.0,29.0779,29.0968,29.0653,29.0842,120373.0
2019-10-29 13:50:00,46.16,46.3,46.11,46.28,174109.0,29.0905,29.1788,29.059,29.1662,174109.0
2019-10-29 14:00:00,46.29,46.29,46.19,46.21,115220.0,29.1725,29.1725,29.1095,29.1221,115220.0
2019-10-29 14:10:00,46.2,46.22,46.18,46.21,106421.0,29.1158,29.1284,29.1032,29.1221,106421.0
2019-10-29 14:20:00,46.21,46.24,46.2,46.22,92991.0,29.1221,29.141,29.1158,29.1284,92991.0
2019-10-29 14:30:00,46.22,46.32,46.21,46.32,136317.0,29.1284,29.1914,29.1221,29.1914,136317.0
2019-10-29 14:40:00,46.32,46.32,46.18,46.19,74559.0,29.1914,29.1914,29.1032,29.1095,74559.0
2019-10-29 14:50:00,46.19,46.21,46.17,46.19,76496.0,29.1095,29.1221,29.0968,29.1095,76496.0
2019-10-29 15:00:00,46.19,46.21,46.17,46.21,106615.0,29.1095,29.1221,29.0968,29.1221,106615.0
2019-10-29 15:10:00,46.2,46.22,46.14,46.15,175743.0,29.1158,29.1284,29.0779,29.0842,175743.0
2019-10-29 15:20:00,46.15,46.18,46.09,46.15,93908.0,29.0842,29.1032,29.0464,29.0842,93908.0
2019-10-29 15:30:00,46.14,46.17,46.11,46.12,101723.0,29.0779,29.0968,29.059,29.0653,101723.0
2019-10-29 15:40:00,46.12,46.14,46.07,46.07,201238.0,29.0653,29.0779,29.0338,29.0338,201238.0
2019-10-29 15:50:00,46.08,46.38,46.07,46.36,1090375.0,29.0401,29.2292,29.0338,29.2166,1090375.0
2019-10-30 09:30:00,46.32,46.34,46.19,46.28,225570.0,29.1914,29.204,29.1095,29.1662,225570.0
2019-10-30 09:40:00,46.27,46.37,46.23,46.24,89858.0,29.1599,29.2229,29.1347,29.141,89858.0
2019-10-30 09:50:00,46.24,46.43,46.24,46.33,119723.0,29.141,29.2607,29.141,29.1977,119723.0
2019-10-30 10:00:00,46.33,46.41,46.18,46.25,194730.0,29.1977,29.2481,29.1032,29.1473,194730.0
2019-10-30 10:10:00,46.24,46.27,46.15,46.25,123424.0,29.141,29.1599,29.0842,29.1473,123424.0
2019-10-30 10:20:00,46.26,46.26,46.06,46.08,90119.0,29.1536,29.1536,29.0275,29.0401,90119.0
2019-10-30 10:30:00,46.07,46.22,46.07,46.13,96139.0,29.0338,29.1284,29.0338,29.0716,96139.0
2019-10-30 10:40:00,46.14,46.17,46.09,46.11,111892.0,29.0779,29.0968,29.0464,29.059,111892.0
2019-10-30 10:50:00,46.11,46.18,46.05,46.12,143376.0,29.059,29.1032,29.0212,29.0653,143376.0
2019-10-30 11:00:00,46.13,46.17,46.11,46.16,134559.0,29.0716,29.0968,29.059,29.0905,134559.0
2019-10-30 11:10:00,46.16,46.19,46.09,46.09,95325.0,29.0905,29.1095,29.0464,29.0464,95325.0
2019-10-30 11:20:00,46.09,46.18,46.08,46.16,95196.0,29.0464,29.1032,29.0401,29.0905,95196.0
2019-10-30 11:30:00,46.15,46.16,46.06,46.07,121028.0,29.0842,29.0905,29.0275,29.0338,121028.0
2019-10-30 11:40:00,46.07,46.08,46.01,46.05,123513.0,29.0338,29.0401,28.996,29.0212,123513.0
2019-10-30 11:50:00,46.05,46.07,45.98,46.02,168362.0,29.0212,29.0338,28.9771,29.0023,168362.0
2019-10-30 12:00:00,46.02,46.13,46.0,46.07,160456.0,29.0023,29.0716,28.9897,29.0338,160456.0
2019-10-30 12:10:00,46.07,46.09,45.96,45.98,123832.0,29.0338,29.0464,28.9645,28.9771,123832.0
2019-10-30 12:20:00,45.98,46.12,45.97,46.08,106123.0,28.9771,29.0653,28.9708,29.0401,106123.0
2019-10-30 12:30:00,46.08,46.11,46.06,46.1,70030.0,29.0401,29.059,29.0275,29.0527,70030.0
2019-10-30 12:40:00,46.1,46.17,46.1,46.12,85264.0,29.0527,29.0968,29.0527,29.0653,85264.0
2019-10-30 12:50:00,46.12,46.16,46.07,46.08,76341.0,29.0653,29.0905,29.0338,29.0401,76341.0
2019-10-30 13:00:00,46.08,46.11,46.02,46.08,105834.0,29.0401,29.059,29.0023,29.0401,105834.0
2019-10-30 13:10:00,46.08,46.1,46.03,46.03,140110.0,29.0401,29.0527,29.0086,29.0086,140110.0
2019-10-30 13:20:00,46.04,46.07,46.01,46.02,69192.0,29.0149,29.0338,28.996,29.0023,69192.0
2019-10-30 13:30:00,46.02,46.03,45.98,46.0,111360.0,29.0023,29.0086,28.9771,28.9897,111360.0
2019-10-30 13:40:00,46.0,46.02,45.97,45.97,126693.0,28.9897,29.0023,28.9708,28.9708,126693.0
2019-10-30 13:50:00,45.98,46.04,45.97,46.02,87696.0,28.9771,29.0149,28.9708,29.0023,87696.0
2019-10-30 14:00:00,46.0,46.06,45.95,45.95,79405.0,28.9897,29.0275,28.9582,28.9582,79405.0
2019-10-30 14:10:00,45.95,45.98,45.84,45.88,100476.0,28.9582,28.9771,28.8889,28.9141,100476.0
2019-10-30 14:20:00,45.88,45.93,45.85,45.92,114589.0,28.9141,28.9456,28.8952,28.9393,114589.0
2019-10-30 14:30:00,45.94,45.99,45.92,45.97,161944.0,28.9519,28.9834,28.9393,28.9708,161944.0
2019-10-30 14:40:00,45.98,46.03,45.92,46.02,145016.0,28.9771,29.0086,28.9393,29.0023,145016.0
2019-10-30 14:50:00,46.03,46.12,46.03,46.1,164528.0,29.0086,29.0653,29.0086,29.0527,164528.0
2019-10-30 15:00:00,46.1,46.15,46.07,46.11,225969.0,29.0527,29.0842,29.0338,29.059,225969.0
2019-10-30 15:10:00,46.11,46.11,46.01,46.03,130757.0,29.059,29.059,28.996,29.0086,130757.0
2019-10-30 15:20:00,46.03,46.06,45.98,45.98,238563.0,29.0086,29.0275,28.9771,28.9771,238563.0
2019-10-30 15:30:00,45.98,46.06,45.97,46.04,339031.0,28.9771,29.0275,28.9708,29.0149,339031.0
2019-10-30 15:40:00,46.04,46.04,45.9,45.91,415342.0,29.0149,29.0149,28.9267,28.933,415342.0
2019-10-30 15:50:00,45.91,46.01,45.86,45.96,753637.0,28.933,28.996,28.9015,28.9645,753637.0
2019-10-31 09:30:00,46.6,47.16,46.21,46.82,784195.0,29.3678,29.7208,29.1221,29.5065,784195.0
2019-10-31 09:40:00,46.84,46.9,46.3,46.89,418841.0,29.5191,29.5569,29.1788,29.5506,418841.0
2019-10-31 09:50:00,46.9,47.05,46.69,46.76,443196.0,29.5569,29.6514,29.4246,29.4687,443196.0
2019-10-31 10:00:00,46.76,46.82,46.4,46.44,224541.0,29.4687,29.5065,29.2418,29.267,224541.0
2019-10-31 10:10:00,46.44,46.61,46.44,46.54,162675.0,29.267,29.3741,29.267,29.33,162675.0
2019-10-31 10:20:00,46.54,46.54,46.27,46.27,128948.0,29.33,29.33,29.1599,29.1599,128948.0
2019-10-31 10:30:00,46.27,46.28,45.76,45.78,236861.0,29.1599,29.1662,28.8385,28.8511,236861.0
2019-10-31 10:40:00,45.77,45.77,45.26,45.43,519742.0,28.8448,28.8448,28.5234,28.6305,519742.0
2019-10-31 10:50:00,45.43,45.57,45.28,45.28,515856.0,28.6305,28.7187,28.536,28.536,515856.0
2019-10-31 11:00:00,45.29,45.75,45.08,45.6,286940.0,28.5423,28.8322,28.4099,28.7376,286940.0
2019-10-31 11:10:00,45.61,45.8,45.58,45.63,186790.0,28.7439,28.8637,28.725,28.7565,186790.0
2019-10-31 11:20:00,45.63,45.79,45.59,45.71,117247.0,28.7565,28.8574,28.7313,28.807,117247.0
2019-10-31 11:30:00,45.71,45.8,45.66,45.8,121552.0,28.807,28.8637,28.7754,28.8637,121552.0
2019-10-31 11:40:00,45.82,45.83,45.68,45.71,95060.0,28.8763,28.8826,28.788,28.807,95060.0
2019-10-31 11:50:00,45.71,45.75,45.61,45.72,123159.0,28.807,28.8322,28.7439,28.8133,123159.0
2019-10-31 12:00:00,45.72,45.72,45.56,45.61,95278.0,28.8133,28.8133,28.7124,28.7439,95278.0
2019-10-31 12:10:00,45.62,45.62,45.45,45.47,93018.0,28.7502,28.7502,28.6431,28.6557,93018.0
2019-10-31 12:20:00,45.47,45.52,45.34,45.49,83345.0,28.6557,28.6872,28.5738,28.6683,83345.0
2019-10-31 12:30:00,45.48,45.52,45.33,45.34,124512.0,28.662,28.6872,28.5675,28.5738,124512.0
2019-10-31 12:40:00,45.34,45.36,45.27,45.32,102566.0,28.5738,28.5864,28.5297,28.5612,102566.0
2019-10-31 12:50:00,45.33,45.39,45.24,45.33,157305.0,28.5675,28.6053,28.5108,28.5675,157305.0
2019-10-31 13:00:00,45.32,45.39,45.26,45.28,94136.0,28.5612,28.6053,28.5234,28.536,94136.0
2019-10-31 13:10:00,45.28,45.33,45.24,45.26,94071.0,28.536,28.5675,28.5108,28.5234,94071.0
2019-10-31 13:20:00,45.26,45.29,45.16,45.16,142787.0,28.5234,28.5423,28.4603,28.4603,142787.0
2019-10-31 13:30:00,45.16,45.17,45.06,45.07,172209.0,28.4603,28.4666,28.3973,28.4036,172209.0
2019-10-31 13:40:00,45.08,45.08,44.77,44.91,418491.0,28.4099,28.4099,28.2146,28.3028,418491.0
2019-10-31 13:50:00,44.92,45.03,44.87,44.91,143190.0,28.3091,28.3784,28.2776,28.3028,143190.0
2019-10-31 14:00:00,44.91,45.01,44.85,44.98,160118.0,28.3028,28.3658,28.265,28.3469,160118.0
2019-10-31 14:10:00,44.99,45.0,44.81,44.93,137460.0,28.3532,28.3595,28.2398,28.3154,137460.0
2019-10-31 14:20:00,44.92,45.01,44.85,45.0,97595.0,28.3091,28.3658,28.265,28.3595,97595.0
2019-10-31 14:30:00,44.99,45.04,44.91,44.91,94580.0,28.3532,28.3847,28.3028,28.3028,94580.0
2019-10-31 14:40:00,44.92,44.99,44.83,44.91,202378.0,28.3091,28.3532,28.2524,28.3028,202378.0
2019-10-31 14:50:00,44.91,44.92,44.81,44.84,137225.0,28.3028,28.3091,28.2398,28.2587,137225.0
2019-10-31 15:00:00,44.84,44.87,44.78,44.86,151727.0,28.2587,28.2776,28.2209,28.2713,151727.0
2019-10-31 15:10:00,44.85,44.88,44.8,44.8,229300.0,28.265,28.2839,28.2335,28.2335,229300.0
2019-10-31 15:20:00,44.8,44.83,44.59,44.6,314059.0,28.2335,28.2524,28.1011,28.1074,314059.0
2019-10-31 15:30:00,44.6,44.7,44.57,44.64,457785.0,28.1074,28.1704,28.0885,28.1326,457785.0
2019-10-31 15:40:00,44.64,44.74,44.62,44.71,317484.0,28.1326,28.1956,28.12,28.1767,317484.0
2019-10-31 15:50:00,44.7,44.86,44.63,44.8,1052854.0,28.1704,28.2713,28.1263,28.2335,1052854.0
2019-11-01 09:30:00,44.6,45.2,44.58,45.16,437999.0,28.1074,28.4855,28.0948,28.4603,437999.0
2019-11-01 09:40:00,45.17,45.23,44.8,44.97,260699.0,28.4666,28.5045,28.2335,28.3406,260699.0
2019-11-01 09:50:00,44.97,45.27,44.93,45.27,154908.0,28.3406,28.5297,28.3154,28.5297,154908.0
2019-11-01 10:00:00,45.26,45.42,45.16,45.39,199409.0,28.5234,28.6242,28.4603,28.6053,199409.0
2019-11-01 10:10:00,45.38,45.39,45.26,45.27,156807.0,28.599,28.6053,28.5234,28.5297,156807.0
2019-11-01 10:20:00,45.27,45.28,45.13,45.22,164661.0,28.5297,28.536,28.4414,28.4981,164661.0
2019-11-01 10:30:00,45.23,45.27,45.15,45.27,207623.0,28.5045,28.5297,28.454,28.5297,207623.0
2019-11-01 10:40:00,45.28,45.4,45.15,45.23,150960.0,28.536,28.6116,28.454,28.5045,150960.0
2019-11-01 10:50:00,45.24,45.25,45.14,45.19,83445.0,28.5108,28.5171,28.4477,28.4792,83445.0
2019-11-01 11:00:00,45.2,45.23,45.12,45.16,94991.0,28.4855,28.5045,28.4351,28.4603,94991.0
2019-11-01 11:10:00,45.15,45.17,45.08,45.09,87215.0,28.454,28.4666,28.4099,28.4162,87215.0
2019-11-01 11:20:00,45.08,45.16,45.04,45.07,127955.0,28.4099,28.4603,28.3847,28.4036,127955.0
2019-11-01 11:30:00,45.07,45.07,44.93,45.04,111779.0,28.4036,28.4036,28.3154,28.3847,111779.0
2019-11-01 11:40:00,45.04,45.04,44.98,45.01,123255.0,28.3847,28.3847,28.3469,28.3658,123255.0
2019-11-01 11:50:00,45.01,45.03,44.91,44.91,108844.0,28.3658,28.3784,28.3028,28.3028,108844.0
2019-11-01 12:00:00,44.92,44.96,44.84,44.93,257374.0,28.3091,28.3343,28.2587,28.3154,257374.0
2019-11-01 12:10:00,44.93,45.0,44.9,44.98,199217.0,28.3154,28.3595,28.2965,28.3469,199217.0
2019-11-01 12:20:00,44.98,45.05,44.96,45.02,144391.0,28.3469,28.391,28.3343,28.3721,144391.0
2019-11-01 12:30:00,45.02,45.13,45.02,45.07,125106.0,28.3721,28.4414,28.3721,28.4036,125106.0
2019-11-01 12:40:00,45.07,45.21,45.07,45.15,127948.0,28.4036,28.4918,28.4036,28.454,127948.0
2019-11-01 12:50:00,45.14,45.17,45.1,45.15,67355.0,28.4477,28.4666,28.4225,28.454,67355.0
2019-11-01 13:00:00,45.16,45.19,45.12,45.19,89833.0,28.4603,28.4792,28.4351,28.4792,89833.0
2019-11-01 13:10:00,45.19,45.21,45.12,45.18,94409.0,28.4792,28.4918,28.4351,28.4729,94409.0
2019-11-01 13:20:00,45.17,45.22,45.1,45.13,173560.0,28.4666,28.4981,28.4225,28.4414,173560.0
2019-11-01 13:30:00,45.13,45.27,45.1,45.23,154754.0,28.4414,28.5297,28.4225,28.5045,154754.0
2019-11-01 13:40:00,45.23,45.26,45.16,45.2,381035.0,28.5045,28.5234,28.4603,28.4855,381035.0
2019-11-01 13:50:00,45.2,45.25,45.16,45.25,154879.0,28.4855,28.5171,28.4603,28.5171,154879.0
2019-11-01 14:00:00,45.24,45.28,45.18,45.19,120475.0,28.5108,28.536,28.4729,28.4792,120475.0
2019-11-01 14:10:00,45.19,45.21,45.11,45.17,131739.0,28.4792,28.4918,28.4288,28.4666,131739.0
2019-11-01 14:20:00,45.17,45.19,45.11,45.14,102239.0,28.4666,28.4792,28.4288,28.4477,102239.0
2019-11-01 14:30:00,45.13,45.16,45.09,45.14,95426.0,28.4414,28.4603,28.4162,28.4477,95426.0
2019-11-01 14:40:00,45.15,45.17,45.09,45.14,107917.0,28.454,28.4666,28.4162,28.4477,107917.0
2019-11-01 14:50:00,45.15,45.21,45.11,45.2,101238.0,28.454,28.4918,28.4288,28.4855,101238.0
2019-11-01 15:00:00,45.21,45.22,45.12,45.22,133120.0,28.4918,28.4981,28.4351,28.4981,133120.0
2019-11-01 15:10:00,45.21,45.21,45.15,45.21,126023.0,28.4918,28.4918,28.454,28.4918,126023.0
2019-11-01 15:20:00,45.21,45.21,45.04,45.09,222625.0,28.4918,28.4918,28.3847,28.4162,222625.0
2019-11-01 15:30:00,45.09,45.19,45.08,45.14,263925.0,28.4162,28.4792,28.4099,28.4477,263925.0
2019-11-01 15:40:00,45.14,45.17,45.05,45.05,343292.0,28.4477,28.4666,28.391,28.391,343292.0
2019-11-01 15:50:00,45.06,45.11,45.0,45.06,891602.0,28.3973,28.4288,28.3595,28.3973,891602.0
2019-11-04 09:30:00,45.16,45.39,45.11,45.38,445283.0,28.4603,28.6053,28.4288,28.599,445283.0
2019-11-04 09:40:00,45.38,45.63,45.37,45.6,198077.0,28.599,28.7565,28.5927,28.7376,198077.0
2019-11-04 09:50:00,45.62,45.69,45.53,45.61,200377.0,28.7502,28.7943,28.6935,28.7439,200377.0
2019-11-04 10:00:00,45.6,45.65,45.34,45.4,148889.0,28.7376,28.7691,28.5738,28.6116,148889.0
2019-11-04 10:10:00,45.39,45.46,45.32,45.45,117935.0,28.6053,28.6494,28.5612,28.6431,117935.0
2019-11-04 10:20:00,45.45,45.48,45.39,45.41,169898.0,28.6431,28.662,28.6053,28.6179,169898.0
2019-11-04 10:30:00,45.39,45.41,45.34,45.4,95271.0,28.6053,28.6179,28.5738,28.6116,95271.0
2019-11-04 10:40:00,45.41,45.47,45.37,45.43,147336.0,28.6179,28.6557,28.5927,28.6305,147336.0
2019-11-04 10:50:00,45.42,45.51,45.42,45.48,79430.0,28.6242,28.6809,28.6242,28.662,79430.0
2019-11-04 11:00:00,45.49,45.53,45.45,45.49,105924.0,28.6683,28.6935,28.6431,28.6683,105924.0
2019-11-04 11:10:00,45.49,45.5,45.44,45.44,73356.0,28.6683,28.6746,28.6368,28.6368,73356.0
2019-11-04 11:20:00,45.44,45.48,45.43,45.45,69090.0,28.6368,28.662,28.6305,28.6431,69090.0
2019-11-04 11:30:00,45.45,45.47,45.41,45.44,95412.0,28.6431,28.6557,28.6179,28.6368,95412.0
2019-11-04 11:40:00,45.45,45.46,45.34,45.37,87674.0,28.6431,28.6494,28.5738,28.5927,87674.0
2019-11-04 11:50:00,45.38,45.45,45.35,45.38,93167.0,28.599,28.6431,28.5801,28.599,93167.0
2019-11-04 12:00:00,45.38,45.45,45.38,45.45,69845.0,28.599,28.6431,28.599,28.6431,69845.0
2019-11-04 12:10:00,45.44,45.48,45.43,45.47,57606.0,28.6368,28.662,28.6305,28.6557,57606.0
2019-11-04 12:20:00,45.48,45.53,45.41,45.42,74119.0,28.662,28.6935,28.6179,28.6242,74119.0
2019-11-04 12:30:00,45.42,45.47,45.41,45.44,106106.0,28.6242,28.6557,28.6179,28.6368,106106.0
2019-11-04 12:40:00,45.44,45.45,45.37,45.39,92883.0,28.6368,28.6431,28.5927,28.6053,92883.0
2019-11-04 12:50:00,45.4,45.42,45.37,45.39,79389.0,28.6116,28.6242,28.5927,28.6053,79389.0
2019-11-04 13:00:00,45.39,45.43,45.38,45.4,69716.0,28.6053,28.6305,28.599,28.6116,69716.0
2019-11-04 13:10:00,45.41,45.42,45.37,45.37,85988.0,28.6179,28.6242,28.5927,28.5927,85988.0
2019-11-04 13:20:00,45.37,45.41,45.33,45.34,77021.0,28.5927,28.6179,28.5675,28.5738,77021.0
2019-11-04 13:30:00,45.34,45.37,45.33,45.34,80003.0,28.5738,28.5927,28.5675,28.5738,80003.0
2019-11-04 13:40:00,45.34,45.4,45.34,45.37,73873.0,28.5738,28.6116,28.5738,28.5927,73873.0
2019-11-04 13:50:00,45.38,45.39,45.36,45.39,47472.0,28.599,28.6053,28.5864,28.6053,47472.0
2019-11-04 14:00:00,45.38,45.4,45.36,45.36,76265.0,28.599,28.6116,28.5864,28.5864,76265.0
2019-11-04 14:10:00,45.37,45.42,45.35,45.38,74260.0,28.5927,28.6242,28.5801,28.599,74260.0
2019-11-04 14:20:00,45.38,45.44,45.37,45.38,124424.0,28.599,28.6368,28.5927,28.599,124424.0
2019-11-04 14:30:00,45.37,45.39,45.34,45.35,67592.0,28.5927,28.6053,28.5738,28.5801,67592.0
2019-11-04 14:40:00,45.35,45.36,45.32,45.34,76417.0,28.5801,28.5864,28.5612,28.5738,76417.0
2019-11-04 14:50:00,45.34,45.38,45.32,45.36,111762.0,28.5738,28.599,28.5612,28.5864,111762.0
2019-11-04 15:00:00,45.36,45.4,45.34,45.4,111436.0,28.5864,28.6116,28.5738,28.6116,111436.0
2019-11-04 15:10:00,45.39,45.41,45.34,45.37,119359.0,28.6053,28.6179,28.5738,28.5927,119359.0
2019-11-04 15:20:00,45.37,45.45,45.36,45.4,186735.0,28.5927,28.6431,28.5864,28.6116,186735.0
2019-11-04 15:30:00,45.41,45.43,45.36,45.36,211368.0,28.6179,28.6305,28.5864,28.5864,211368.0
2019-11-04 15:40:00,45.36,45.43,45.36,45.43,200013.0,28.5864,28.6305,28.5864,28.6305,200013.0
2019-11-04 15:50:00,45.42,45.59,45.42,45.55,902883.0,28.6242,28.7313,28.6242,28.7061,902883.0
2019-11-05 09:30:00,45.63,45.65,45.42,45.46,388335.0,28.7565,28.7691,28.6242,28.6494,388335.0
2019-11-05 09:40:00,45.46,45.7,45.45,45.68,219013.0,28.6494,28.8007,28.6431,28.788,219013.0
2019-11-05 09:50:00,45.68,45.69,45.59,45.66,82866.0,28.788,28.7943,28.7313,28.7754,82866.0
2019-11-05 10:00:00,45.67,45.79,45.64,45.75,108191.0,28.7817,28.8574,28.7628,28.8322,108191.0
2019-11-05 10:10:00,45.77,45.82,45.74,45.82,105917.0,28.8448,28.8763,28.8259,28.8763,105917.0
2019-11-05 10:20:00,45.83,45.88,45.77,45.87,105286.0,28.8826,28.9141,28.8448,28.9078,105286.0
2019-11-05 10:30:00,45.86,45.97,45.83,45.96,111212.0,28.9015,28.9708,28.8826,28.9645,111212.0
2019-11-05 10:40:00,45.97,46.1,45.95,46.07,151771.0,28.9708,29.0527,28.9582,29.0338,151771.0
2019-11-05 10:50:00,46.08,46.16,46.06,46.08,113818.0,29.0401,29.0905,29.0275,29.0401,113818.0
2019-11-05 11:00:00,46.09,46.14,46.04,46.12,155259.0,29.0464,29.0779,29.0149,29.0653,155259.0
2019-11-05 11:10:00,46.11,46.23,46.1,46.16,99050.0,29.059,29.1347,29.0527,29.0905,99050.0
2019-11-05 11:20:00,46.16,46.2,46.12,46.19,99387.0,29.0905,29.1158,29.0653,29.1095,99387.0
2019-11-05 11:30:00,46.2,46.23,46.13,46.16,133591.0,29.1158,29.1347,29.0716,29.0905,133591.0
2019-11-05 11:40:00,46.16,46.19,46.1,46.17,155345.0,29.0905,29.1095,29.0527,29.0968,155345.0
2019-11-05 11:50:00,46.18,46.22,46.13,46.21,103413.0,29.1032,29.1284,29.0716,29.1221,103413.0
2019-11-05 12:00:00,46.21,46.27,46.19,46.2,130182.0,29.1221,29.1599,29.1095,29.1158,130182.0
2019-11-05 12:10:00,46.2,46.22,46.1,46.12,95513.0,29.1158,29.1284,29.0527,29.0653,95513.0
2019-11-05 12:20:00,46.12,46.16,46.11,46.15,129718.0,29.0653,29.0905,29.059,29.0842,129718.0
2019-11-05 12:30:00,46.16,46.18,46.11,46.14,92568.0,29.0905,29.1032,29.059,29.0779,92568.0
2019-11-05 12:40:00,46.15,46.17,46.12,46.17,127054.0,29.0842,29.0968,29.0653,29.0968,127054.0
2019-11-05 12:50:00,46.17,46.28,46.16,46.25,97322.0,29.0968,29.1662,29.0905,29.1473,97322.0
2019-11-05 13:00:00,46.25,46.32,46.24,46.25,95131.0,29.1473,29.1914,29.141,29.1473,95131.0
2019-11-05 13:10:00,46.26,46.26,46.19,46.25,94218.0,29.1536,29.1536,29.1095,29.1473,94218.0
2019-11-05 13:20:00,46.24,46.25,46.17,46.25,110380.0,29.141,29.1473,29.0968,29.1473,110380.0
2019-11-05 13:30:00,46.24,46.31,46.22,46.26,118882.0,29.141,29.1851,29.1284,29.1536,118882.0
2019-11-05 13:40:00,46.26,46.29,46.25,46.25,68002.0,29.1536,29.1725,29.1473,29.1473,68002.0
2019-11-05 13:50:00,46.26,46.32,46.22,46.24,99949.0,29.1536,29.1914,29.1284,29.141,99949.0
2019-11-05 14:00:00,46.24,46.36,46.23,46.33,95887.0,29.141,29.2166,29.1347,29.1977,95887.0
2019-11-05 14:10:00,46.33,46.41,46.31,46.34,171187.0,29.1977,29.2481,29.1851,29.204,171187.0
2019-11-05 14:20:00,46.34,46.37,46.33,46.34,68563.0,29.204,29.2229,29.1977,29.204,68563.0
2019-11-05 14:30:00,46.34,46.37,46.29,46.33,165505.0,29.204,29.2229,29.1725,29.1977,165505.0
2019-11-05 14:40:00,46.33,46.41,46.31,46.36,122261.0,29.1977,29.2481,29.1851,29.2166,122261.0
2019-11-05 14:50:00,46.37,46.43,46.36,46.4,121211.0,29.2229,29.2607,29.2166,29.2418,121211.0
2019-11-05 15:00:00,46.4,46.43,46.37,46.4,163692.0,29.2418,29.2607,29.2229,29.2418,163692.0
2019-11-05 15:10:00,46.41,46.41,46.34,46.37,139540.0,29.2481,29.2481,29.204,29.2229,139540.0
2019-11-05 15:20:00,46.37,46.41,46.35,46.38,186234.0,29.2229,29.2481,29.2103,29.2292,186234.0
2019-11-05 15:30:00,46.38,46.39,46.19,46.22,278220.0,29.2292,29.2355,29.1095,29.1284,278220.0
2019-11-05 15:40:00,46.22,46.24,46.16,46.19,176040.0,29.1284,29.141,29.0905,29.1095,176040.0
2019-11-05 15:50:00,46.19,46.36,46.18,46.27,979806.0,29.1095,29.2166,29.1032,29.1599,979806.0
2019-11-06 09:30:00,46.41,46.44,45.61,45.69,375535.0,29.2481,29.267,28.7439,28.7943,375535.0
2019-11-06 09:40:00,45.68,45.81,45.64,45.7,163046.0,28.788,28.87,28.7628,28.8007,163046.0
2019-11-06 09:50:00,45.7,46.01,45.7,45.98,228543.0,28.8007,28.996,28.8007,28.9771,228543.0
2019-11-06 10:00:00,45.98,46.08,45.96,46.03,143204.0,28.9771,29.0401,28.9645,29.0086,143204.0
2019-11-06 10:10:00,46.04,46.07,45.91,45.96,189518.0,29.0149,29.0338,28.933,28.9645,189518.0
2019-11-06 10:20:00,45.95,46.08,45.93,46.06,141553.0,28.9582,29.0401,28.9456,29.0275,141553.0
2019-11-06 10:30:00,46.05,46.05,45.98,46.0,77555.0,29.0212,29.0212,28.9771,28.9897,77555.0
2019-11-06 10:40:00,46.0,46.05,45.99,46.03,131091.0,28.9897,29.0212,28.9834,29.0086,131091.0
2019-11-06 10:50:00,46.03,46.12,46.02,46.04,88638.0,29.0086,29.0653,29.0023,29.0149,88638.0
2019-11-06 11:00:00,46.05,46.07,46.02,46.02,74894.0,29.0212,29.0338,29.0023,29.0023,74894.0
2019-11-06 11:10:00,46.02,46.03,45.95,46.01,153566.0,29.0023,29.0086,28.9582,28.996,153566.0
2019-11-06 11:20:00,46.02,46.12,46.01,46.07,105952.0,29.0023,29.0653,28.996,29.0338,105952.0
2019-11-06 11:30:00,46.08,46.14,46.07,46.09,102556.0,29.0401,29.0779,29.0338,29.0464,102556.0
2019-11-06 11:40:00,46.1,46.17,46.09,46.14,181330.0,29.0527,29.0968,29.0464,29.0779,181330.0
2019-11-06 11:50:00,46.13,46.13,46.0,46.05,102325.0,29.0716,29.0716,28.9897,29.0212,102325.0
2019-11-06 12:00:00,46.05,46.09,46.01,46.02,90153.0,29.0212,29.0464,28.996,29.0023,90153.0
2019-11-06 12:10:00,46.02,46.06,45.96,46.05,66196.0,29.0023,29.0275,28.9645,29.0212,66196.0
2019-11-06 12:20:00,46.05,46.06,46.02,46.05,149776.0,29.0212,29.0275,29.0023,29.0212,149776.0
2019-11-06 12:30:00,46.05,46.06,45.96,46.01,98178.0,29.0212,29.0275,28.9645,28.996,98178.0
2019-11-06 12:40:00,46.01,46.03,45.94,45.98,101061.0,28.996,29.0086,28.9519,28.9771,101061.0
2019-11-06 12:50:00,45.98,46.01,45.96,46.01,74805.0,28.9771,28.996,28.9645,28.996,74805.0
2019-11-06 13:00:00,46.01,46.02,45.97,45.98,59838.0,28.996,29.0023,28.9708,28.9771,59838.0
2019-11-06 13:10:00,46.0,46.03,45.98,46.02,48638.0,28.9897,29.0086,28.9771,29.0023,48638.0
2019-11-06 13:20:00,46.02,46.06,46.01,46.04,60448.0,29.0023,29.0275,28.996,29.0149,60448.0
2019-11-06 13:30:00,46.04,46.05,46.02,46.05,87153.0,29.0149,29.0212,29.0023,29.0212,87153.0
2019-11-06 13:40:00,46.05,46.05,46.01,46.04,65056.0,29.0212,29.0212,28.996,29.0149,65056.0
2019-11-06 13:50:00,46.04,46.08,46.0,46.0,75284.0,29.0149,29.0401,28.9897,28.9897,75284.0
2019-11-06 14:00:00,46.01,46.02,45.92,45.94,73265.0,28.996,29.0023,28.9393,28.9519,73265.0
2019-11-06 14:10:00,45.94,45.97,45.92,45.95,98530.0,28.9519,28.9708,28.9393,28.9582,98530.0
2019-11-06 14:20:00,45.96,45.97,45.93,45.93,58640.0,28.9645,28.9708,28.9456,28.9456,58640.0
2019-11-06 14:30:00,45.93,46.02,45.92,45.98,96346.0,28.9456,29.0023,28.9393,28.9771,96346.0
2019-11-06 14:40:00,45.98,46.02,45.98,46.01,91678.0,28.9771,29.0023,28.9771,28.996,91678.0
2019-11-06 14:50:00,46.01,46.03,45.98,46.01,110708.0,28.996,29.0086,28.9771,28.996,110708.0
2019-11-06 15:00:00,46.0,46.03,45.96,45.99,106382.0,28.9897,29.0086,28.9645,28.9834,106382.0
2019-11-06 15:10:00,45.99,46.0,45.95,45.98,154681.0,28.9834,28.9897,28.9582,28.9771,154681.0
2019-11-06 15:20:00,45.97,46.04,45.95,46.01,148089.0,28.9708,29.0149,28.9582,28.996,148089.0
2019-11-06 15:30:00,46.01,46.02,45.92,45.92,184424.0,28.996,29.0023,28.9393,28.9393,184424.0
2019-11-06 15:40:00,45.92,45.93,45.78,45.8,169175.0,28.9393,28.9456,28.8511,28.8637,169175.0
2019-11-06 15:50:00,45.8,45.92,45.78,45.9,578320.0,28.8637,28.9393,28.8511,28.9267,578320.0
2019-11-07 09:30:00,46.16,46.18,45.88,46.07,210561.0,29.0905,29.1032,28.9141,29.0338,210561.0
2019-11-07 09:40:00,46.07,46.12,45.81,45.88,123452.0,29.0338,29.0653,28.87,28.9141,123452.0
2019-11-07 09:50:00,45.88,46.04,45.85,46.01,97852.0,28.9141,29.0149,28.8952,28.996,97852.0
2019-11-07 10:00:00,46.01,46.07,45.9,45.91,144085.0,28.996,29.0338,28.9267,28.933,144085.0
2019-11-07 10:10:00,45.91,45.91,45.81,45.83,143032.0,28.933,28.933,28.87,28.8826,143032.0
2019-11-07 10:20:00,45.82,45.83,45.75,45.77,98118.0,28.8763,28.8826,28.8322,28.8448,98118.0
2019-11-07 10:30:00,45.76,45.85,45.76,45.83,108211.0,28.8385,28.8952,28.8385,28.8826,108211.0
2019-11-07 10:40:00,45.83,45.84,45.74,45.75,185750.0,28.8826,28.8889,28.8259,28.8322,185750.0
2019-11-07 10:50:00,45.75,45.81,45.7,45.8,140923.0,28.8322,28.87,28.8007,28.8637,140923.0
2019-11-07 11:00:00,45.8,45.84,45.75,45.79,131369.0,28.8637,28.8889,28.8322,28.8574,131369.0
2019-11-07 11:10:00,45.79,45.84,45.71,45.71,117168.0,28.8574,28.8889,28.807,28.807,117168.0
2019-11-07 11:20:00,45.71,45.71,45.63,45.64,91207.0,28.807,28.807,28.7565,28.7628,91207.0
2019-11-07 11:30:00,45.64,45.76,45.63,45.75,219016.0,28.7628,28.8385,28.7565,28.8322,219016.0
2019-11-07 11:40:00,45.75,45.82,45.71,45.8,75401.0,28.8322,28.8763,28.807,28.8637,75401.0
2019-11-07 11:50:00,45.81,45.81,45.71,45.79,127897.0,28.87,28.87,28.807,28.8574,127897.0
2019-11-07 12:00:00,45.8,45.8,45.71,45.74,121580.0,28.8637,28.8637,28.807,28.8259,121580.0
2019-11-07 12:10:00,45.73,45.8,45.7,45.79,88606.0,28.8196,28.8637,28.8007,28.8574,88606.0
2019-11-07 12:20:00,45.79,45.83,45.75,45.83,75477.0,28.8574,28.8826,28.8322,28.8826,75477.0
2019-11-07 12:30:00,45.83,45.84,45.79,45.82,75611.0,28.8826,28.8889,28.8574,28.8763,75611.0
2019-11-07 12:40:00,45.83,45.92,45.83,45.87,69585.0,28.8826,28.9393,28.8826,28.9078,69585.0
2019-11-07 12:50:00,45.87,45.9,45.84,45.88,64579.0,28.9078,28.9267,28.8889,28.9141,64579.0
2019-11-07 13:00:00,45.88,45.91,45.87,45.91,77317.0,28.9141,28.933,28.9078,28.933,77317.0
2019-11-07 13:10:00,45.91,45.92,45.88,45.9,56427.0,28.933,28.9393,28.9141,28.9267,56427.0
2019-11-07 13:20:00,45.9,45.94,45.88,45.9,82181.0,28.9267,28.9519,28.9141,28.9267,82181.0
2019-11-07 13:30:00,45.89,45.9,45.82,45.89,89605.0,28.9204,28.9267,28.8763,28.9204,89605.0
2019-11-07 13:40:00,45.88,45.89,45.81,45.81,77605.0,28.9141,28.9204,28.87,28.87,77605.0
2019-11-07 13:50:00,45.81,45.89,45.8,45.82,224609.0,28.87,28.9204,28.8637,28.8763,224609.0
2019-11-07 14:00:00,45.82,45.87,45.82,45.86,73522.0,28.8763,28.9078,28.8763,28.9015,73522.0
2019-11-07 14:10:00,45.86,45.88,45.83,45.84,154496.0,28.9015,28.9141,28.8826,28.8889,154496.0
2019-11-07 14:20:00,45.85,45.86,45.63,45.73,305935.0,28.8952,28.9015,28.7565,28.8196,305935.0
2019-11-07 14:30:00,45.73,45.79,45.65,45.66,184612.0,28.8196,28.8574,28.7691,28.7754,184612.0
2019-11-07 14:40:00,45.67,45.86,45.66,45.84,171825.0,28.7817,28.9015,28.7754,28.8889,171825.0
2019-11-07 14:50:00,45.84,45.84,45.78,45.83,84842.0,28.8889,28.8889,28.8511,28.8826,84842.0
2019-11-07 15:00:00,45.83,45.86,45.8,45.85,61743.0,28.8826,28.9015,28.8637,28.8952,61743.0
2019-11-07 15:10:00,45.85,45.89,45.82,45.87,115357.0,28.8952,28.9204,28.8763,28.9078,115357.0
2019-11-07 15:20:00,45.87,45.9,45.84,45.87,106153.0,28.9078,28.9267,28.8889,28.9078,106153.0
2019-11-07 15:30:00,45.87,45.95,45.86,45.89,132716.0,28.9078,28.9582,28.9015,28.9204,132716.0
2019-11-07 15:40:00,45.89,45.94,45.82,45.94,207873.0,28.9204,28.9519,28.8763,28.9519,207873.0
2019-11-07 15:50:00,45.94,45.98,45.91,45.97,590956.0,28.9519,28.9771,28.933,28.9708,590956.0
2019-11-08 09:30:00,45.85,45.9,45.72,45.8,207488.0,28.8952,28.9267,28.8133,28.8637,207488.0
2019-11-08 09:40:00,45.8,45.87,45.7,45.86,107757.0,28.8637,28.9078,28.8007,28.9015,107757.0
2019-11-08 09:50:00,45.86,45.92,45.76,45.78,87518.0,28.9015,28.9393,28.8385,28.8511,87518.0
2019-11-08 10:00:00,45.79,45.89,45.63,45.74,195316.0,28.8574,28.9204,28.7565,28.8259,195316.0
2019-11-08 10:10:00,45.74,45.85,45.73,45.78,143126.0,28.8259,28.8952,28.8196,28.8511,143126.0
2019-11-08 10:20:00,45.78,45.85,45.71,45.84,118587.0,28.8511,28.8952,28.807,28.8889,118587.0
2019-11-08 10:30:00,45.84,45.84,45.75,45.79,76780.0,28.8889,28.8889,28.8322,28.8574,76780.0
2019-11-08 10:40:00,45.8,45.85,45.78,45.84,116305.0,28.8637,28.8952,28.8511,28.8889,116305.0
2019-11-08 10:50:00,45.85,45.9,45.83,45.88,85052.0,28.8952,28.9267,28.8826,28.9141,85052.0
2019-11-08 11:00:00,45.89,45.93,45.85,45.9,97571.0,28.9204,28.9456,28.8952,28.9267,97571.0
2019-11-08 11:10:00,45.9,45.92,45.86,45.9,63436.0,28.9267,28.9393,28.9015,28.9267,63436.0
2019-11-08 11:20:00,45.89,46.0,45.87,46.0,105894.0,28.9204,28.9897,28.9078,28.9897,105894.0
2019-11-08 11:30:00,46.0,46.12,45.99,46.09,161122.0,28.9897,29.0653,28.9834,29.0464,161122.0
2019-11-08 11:40:00,46.09,46.15,46.08,46.14,83091.0,29.0464,29.0842,29.0401,29.0779,83091.0
2019-11-08 11:50:00,46.14,46.16,46.05,46.06,114490.0,29.0779,29.0905,29.0212,29.0275,114490.0
2019-11-08 12:00:00,46.06,46.11,46.01,46.02,69413.0,29.0275,29.059,28.996,29.0023,69413.0
2019-11-08 12:10:00,46.01,46.15,46.0,46.15,62934.0,28.996,29.0842,28.9897,29.0842,62934.0
2019-11-08 12:20:00,46.15,46.16,46.06,46.09,89387.0,29.0842,29.0905,29.0275,29.0464,89387.0
2019-11-08 12:30:00,46.09,46.14,46.09,46.11,52362.0,29.0464,29.0779,29.0464,29.059,52362.0
2019-11-08 12:40:00,46.11,46.17,46.07,46.15,101510.0,29.059,29.0968,29.0338,29.0842,101510.0
2019-11-08 12:50:00,46.14,46.19,46.14,46.19,56245.0,29.0779,29.1095,29.0779,29.1095,56245.0
2019-11-08 13:00:00,46.18,46.37,46.18,46.25,361908.0,29.1032,29.2229,29.1032,29.1473,361908.0
2019-11-08 13:10:00,46.25,46.27,46.18,46.22,87838.0,29.1473,29.1599,29.1032,29.1284,87838.0
2019-11-08 13:20:00,46.23,46.25,46.21,46.23,83231.0,29.1347,29.1473,29.1221,29.1347,83231.0
2019-11-08 13:30:00,46.23,46.23,46.16,46.17,111748.0,29.1347,29.1347,29.0905,29.0968,111748.0
2019-11-08 13:40:00,46.16,46.24,46.15,46.22,97763.0,29.0905,29.141,29.0842,29.1284,97763.0
2019-11-08 13:50:00,46.22,46.23,46.17,46.18,104817.0,29.1284,29.1347,29.0968,29.1032,104817.0
2019-11-08 14:00:00,46.18,46.2,46.08,46.09,87233.0,29.1032,29.1158,29.0401,29.0464,87233.0
2019-11-08 14:10:00,46.09,46.19,46.08,46.18,68317.0,29.0464,29.1095,29.0401,29.1032,68317.0
2019-11-08 14:20:00,46.18,46.21,46.15,46.19,61699.0,29.1032,29.1221,29.0842,29.1095,61699.0
2019-11-08 14:30:00,46.19,46.25,46.18,46.25,50386.0,29.1095,29.1473,29.1032,29.1473,50386.0
2019-11-08 14:40:00,46.25,46.28,46.23,46.23,72447.0,29.1473,29.1662,29.1347,29.1347,72447.0
2019-11-08 14:50:00,46.23,46.25,46.16,46.19,108963.0,29.1347,29.1473,29.0905,29.1095,108963.0
2019-11-08 15:00:00,46.18,46.24,46.18,46.22,45886.0,29.1032,29.141,29.1032,29.1284,45886.0
2019-11-08 15:10:00,46.23,46.27,46.22,46.26,79153.0,29.1347,29.1599,29.1284,29.1536,79153.0
2019-11-08 15:20:00,46.26,46.28,46.24,46.25,84087.0,29.1536,29.1662,29.141,29.1473,84087.0
2019-11-08 15:30:00,46.24,46.28,46.23,46.26,87881.0,29.141,29.1662,29.1347,29.1536,87881.0
2019-11-08 15:40:00,46.26,46.29,46.25,46.29,112819.0,29.1536,29.1725,29.1473,29.1725,112819.0
2019-11-08 15:50:00,46.29,46.41,46.28,46.41,415801.0,29.1725,29.2481,29.1662,29.2481,415801.0
2019-11-11 09:30:00,46.26,46.34,46.08,46.23,200996.0,29.1536,29.204,29.0401,29.1347,200996.0
2019-11-11 09:40:00,46.24,46.32,46.15,46.17,164450.0,29.141,29.1914,29.0842,29.0968,164450.0
2019-11-11 09:50:00,46.17,46.34,46.15,46.29,162724.0,29.0968,29.204,29.0842,29.1725,162724.0
2019-11-11 10:00:00,46.29,46.38,46.23,46.32,151016.0,29.1725,29.2292,29.1347,29.1914,151016.0
2019-11-11 10:10:00,46.32,46.38,46.24,46.35,135441.0,29.1914,29.2292,29.141,29.2103,135441.0
2019-11-11 10:20:00,46.36,46.41,46.29,46.32,111881.0,29.2166,29.2481,29.1725,29.1914,111881.0
2019-11-11 10:30:00,46.32,46.37,46.29,46.35,115263.0,29.1914,29.2229,29.1725,29.2103,115263.0
2019-11-11 10:40:00,46.36,46.43,46.31,46.41,127169.0,29.2166,29.2607,29.1851,29.2481,127169.0
2019-11-11 10:50:00,46.41,46.41,46.28,46.3,164913.0,29.2481,29.2481,29.1662,29.1788,164913.0
2019-11-11 11:00:00,46.29,46.4,46.29,46.39,85427.0,29.1725,29.2418,29.1725,29.2355,85427.0
2019-11-11 11:10:00,46.39,46.49,46.39,46.42,111943.0,29.2355,29.2985,29.2355,29.2544,111943.0
2019-11-11 11:20:00,46.43,46.45,46.36,46.38,98907.0,29.2607,29.2733,29.2166,29.2292,98907.0
2019-11-11 11:30:00,46.38,46.43,46.37,46.41,109060.0,29.2292,29.2607,29.2229,29.2481,109060.0
2019-11-11 11:40:00,46.41,46.46,46.39,46.44,67609.0,29.2481,29.2796,29.2355,29.267,67609.0
2019-11-11 11:50:00,46.44,46.45,46.39,46.41,72465.0,29.267,29.2733,29.2355,29.2481,72465.0
2019-11-11 12:00:00,46.41,46.44,46.36,46.38,72623.0,29.2481,29.267,29.2166,29.2292,72623.0
2019-11-11 12:10:00,46.39,46.4,46.37,46.38,56353.0,29.2355,29.2418,29.2229,29.2292,56353.0
2019-11-11 12:20:00,46.38,46.39,46.35,46.38,74981.0,29.2292,29.2355,29.2103,29.2292,74981.0
2019-11-11 12:30:00,46.38,46.45,46.38,46.45,108724.0,29.2292,29.2733,29.2292,29.2733,108724.0
2019-11-11 12:40:00,46.45,46.46,46.39,46.42,48895.0,29.2733,29.2796,29.2355,29.2544,48895.0
2019-11-11 12:50:00,46.42,46.43,46.39,46.41,36432.0,29.2544,29.2607,29.2355,29.2481,36432.0
2019-11-11 13:00:00,46.4,46.48,46.36,46.43,53811.0,29.2418,29.2922,29.2166,29.2607,53811.0
2019-11-11 13:10:00,46.42,46.43,46.34,46.39,60746.0,29.2544,29.2607,29.204,29.2355,60746.0
2019-11-11 13:20:00,46.38,46.42,46.37,46.42,44221.0,29.2292,29.2544,29.2229,29.2544,44221.0
2019-11-11 13:30:00,46.41,46.5,46.41,46.48,62451.0,29.2481,29.3048,29.2481,29.2922,62451.0
2019-11-11 13:40:00,46.47,46.54,46.46,46.53,83852.0,29.2859,29.33,29.2796,29.3237,83852.0
2019-11-11 13:50:00,46.53,46.54,46.49,46.51,56108.0,29.3237,29.33,29.2985,29.3111,56108.0
2019-11-11 14:00:00,46.52,46.55,46.46,46.48,97271.0,29.3174,29.3363,29.2796,29.2922,97271.0
2019-11-11 14:10:00,46.48,46.52,46.47,46.48,49262.0,29.2922,29.3174,29.2859,29.2922,49262.0
2019-11-11 14:20:00,46.49,46.51,46.47,46.5,82467.0,29.2985,29.3111,29.2859,29.3048,82467.0
2019-11-11 14:30:00,46.49,46.55,46.48,46.54,89983.0,29.2985,29.3363,29.2922,29.33,89983.0
2019-11-11 14:40:00,46.54,46.66,46.54,46.6,232408.0,29.33,29.4057,29.33,29.3678,232408.0
2019-11-11 14:50:00,46.6,46.62,46.55,46.58,66800.0,29.3678,29.3804,29.3363,29.3552,66800.0
2019-11-11 15:00:00,46.57,46.63,46.54,46.6,127190.0,29.3489,29.3867,29.33,29.3678,127190.0
2019-11-11 15:10:00,46.61,46.61,46.52,46.53,127293.0,29.3741,29.3741,29.3174,29.3237,127293.0
2019-11-11 15:20:00,46.53,46.54,46.45,46.5,129042.0,29.3237,29.33,29.2733,29.3048,129042.0
2019-11-11 15:30:00,46.5,46.5,46.45,46.46,183602.0,29.3048,29.3048,29.2733,29.2796,183602.0
2019-11-11 15:40:00,46.47,46.47,46.4,46.41,231456.0,29.2859,29.2859,29.2418,29.2481,231456.0
2019-11-11 15:50:00,46.41,46.47,46.38,46.41,377047.0,29.2481,29.2859,29.2292,29.2481,377047.0
2019-11-12 09:30:00,46.4,46.45,46.12,46.25,251893.0,29.2418,29.2733,29.0653,29.1473,251893.0
2019-11-12 09:40:00,46.24,46.46,46.24,46.46,96940.0,29.141,29.2796,29.141,29.2796,96940.0
2019-11-12 09:50:00,46.46,46.54,46.32,46.36,179196.0,29.2796,29.33,29.1914,29.2166,179196.0
2019-11-12 10:00:00,46.36,46.4,46.3,46.4,114855.0,29.2166,29.2418,29.1788,29.2418,114855.0
2019-11-12 10:10:00,46.39,46.39,46.3,46.35,62591.0,29.2355,29.2355,29.1788,29.2103,62591.0
2019-11-12 10:20:00,46.34,46.41,46.32,46.38,58890.0,29.204,29.2481,29.1914,29.2292,58890.0
2019-11-12 10:30:00,46.39,46.47,46.38,46.45,119365.0,29.2355,29.2859,29.2292,29.2733,119365.0
2019-11-12 10:40:00,46.46,46.51,46.41,46.5,115919.0,29.2796,29.3111,29.2481,29.3048,115919.0
2019-11-12 10:50:00,46.5,46.52,46.44,46.44,76276.0,29.3048,29.3174,29.267,29.267,76276.0
2019-11-12 11:00:00,46.45,46.49,46.43,46.48,99909.0,29.2733,29.2985,29.2607,29.2922,99909.0
2019-11-12 11:10:00,46.48,46.57,46.47,46.53,136823.0,29.2922,29.3489,29.2859,29.3237,136823.0
2019-11-12 11:20:00,46.54,46.56,46.45,46.47,111720.0,29.33,29.3426,29.2733,29.2859,111720.0
2019-11-12 11:30:00,46.46,46.49,46.43,46.44,58219.0,29.2796,29.2985,29.2607,29.267,58219.0
2019-11-12 11:40:00,46.44,46.45,46.36,46.38,75699.0,29.267,29.2733,29.2166,29.2292,75699.0
2019-11-12 11:50:00,46.39,46.4,46.34,46.38,60687.0,29.2355,29.2418,29.204,29.2292,60687.0
2019-11-12 12:00:00,46.38,46.41,46.36,46.39,60458.0,29.2292,29.2481,29.2166,29.2355,60458.0
2019-11-12 12:10:00,46.39,46.42,46.35,46.35,59163.0,29.2355,29.2544,29.2103,29.2103,59163.0
2019-11-12 12:20:00,46.36,46.39,46.34,46.37,44029.0,29.2166,29.2355,29.204,29.2229,44029.0
2019-11-12 12:30:00,46.37,46.44,46.35,46.44,91138.0,29.2229,29.267,29.2103,29.267,91138.0
2019-11-12 12:40:00,46.44,46.44,46.39,46.4,78476.0,29.267,29.267,29.2355,29.2418,78476.0
2019-11-12 12:50:00,46.4,46.46,46.38,46.45,57595.0,29.2418,29.2796,29.2292,29.2733,57595.0
2019-11-12 13:00:00,46.46,46.51,46.43,46.49,93052.0,29.2796,29.3111,29.2607,29.2985,93052.0
2019-11-12 13:10:00,46.5,46.53,46.49,46.5,79371.0,29.3048,29.3237,29.2985,29.3048,79371.0
2019-11-12 13:20:00,46.49,46.51,46.48,46.5,102526.0,29.2985,29.3111,29.2922,29.3048,102526.0
2019-11-12 13:30:00,46.5,46.56,46.47,46.55,181800.0,29.3048,29.3426,29.2859,29.3363,181800.0
2019-11-12 13:40:00,46.54,46.59,46.5,46.58,93791.0,29.33,29.3615,29.3048,29.3552,93791.0
2019-11-12 13:50:00,46.59,46.61,46.56,46.59,93979.0,29.3615,29.3741,29.3426,29.3615,93979.0
2019-11-12 14:00:00,46.58,46.59,46.56,46.58,51075.0,29.3552,29.3615,29.3426,29.3552,51075.0
2019-11-12 14:10:00,46.57,46.58,46.55,46.55,68214.0,29.3489,29.3552,29.3363,29.3363,68214.0
2019-11-12 14:20:00,46.56,46.58,46.52,46.53,77082.0,29.3426,29.3552,29.3174,29.3237,77082.0
2019-11-12 14:30:00,46.52,46.53,46.49,46.53,85166.0,29.3174,29.3237,29.2985,29.3237,85166.0
2019-11-12 14:40:00,46.53,46.53,46.5,46.52,59131.0,29.3237,29.3237,29.3048,29.3174,59131.0
2019-11-12 14:50:00,46.51,46.55,46.49,46.55,112145.0,29.3111,29.3363,29.2985,29.3363,112145.0
2019-11-12 15:00:00,46.54,46.62,46.53,46.6,87861.0,29.33,29.3804,29.3237,29.3678,87861.0
2019-11-12 15:10:00,46.6,46.7,46.6,46.66,151191.0,29.3678,29.4309,29.3678,29.4057,151191.0
2019-11-12 15:20:00,46.66,46.74,46.65,46.7,148468.0,29.4057,29.4561,29.3994,29.4309,148468.0
2019-11-12 15:30:00,46.7,46.92,46.69,46.91,274327.0,29.4309,29.5695,29.4246,29.5632,274327.0
2019-11-12 15:40:00,46.91,46.93,46.83,46.91,228118.0,29.5632,29.5758,29.5128,29.5632,228118.0
2019-11-12 15:50:00,46.92,47.02,46.9,47.01,948507.0,29.5695,29.6325,29.5569,29.6262,948507.0
2019-11-13 09:30:00,46.86,47.3,46.85,47.29,325391.0,29.5317,29.809,29.5254,29.8027,325391.0
2019-11-13 09:40:00,47.29,47.42,47.29,47.32,334357.0,29.8027,29.8846,29.8027,29.8216,334357.0
2019-11-13 09:50:00,47.32,47.33,47.21,47.28,175375.0,29.8216,29.8279,29.7523,29.7964,175375.0
2019-11-13 10:00:00,47.29,47.3,47.16,47.25,223375.0,29.8027,29.809,29.7208,29.7775,223375.0
2019-11-13 10:10:00,47.26,47.29,47.17,47.24,217317.0,29.7838,29.8027,29.7271,29.7712,217317.0
2019-11-13 10:20:00,47.25,47.26,47.12,47.16,98221.0,29.7775,29.7838,29.6956,29.7208,98221.0
2019-11-13 10:30:00,47.16,47.23,47.07,47.21,121984.0,29.7208,29.7649,29.664,29.7523,121984.0
2019-11-13 10:40:00,47.21,47.22,47.08,47.15,219226.0,29.7523,29.7586,29.6703,29.7145,219226.0
2019-11-13 10:50:00,47.15,47.22,47.11,47.14,212502.0,29.7145,29.7586,29.6892,29.7082,212502.0
2019-11-13 11:00:00,47.15,47.2,47.07,47.15,286440.0,29.7145,29.746,29.664,29.7145,286440.0
2019-11-13 11:10:00,47.14,47.16,47.11,47.13,181524.0,29.7082,29.7208,29.6892,29.7019,181524.0
2019-11-13 11:20:00,47.12,47.19,47.03,47.08,135665.0,29.6956,29.7397,29.6388,29.6703,135665.0
2019-11-13 11:30:00,47.08,47.13,47.04,47.07,268591.0,29.6703,29.7019,29.6451,29.664,268591.0
2019-11-13 11:40:00,47.08,47.08,46.93,46.98,148653.0,29.6703,29.6703,29.5758,29.6073,148653.0
2019-11-13 11:50:00,46.98,47.06,46.98,47.04,104557.0,29.6073,29.6577,29.6073,29.6451,104557.0
2019-11-13 12:00:00,47.04,47.04,46.97,47.01,81178.0,29.6451,29.6451,29.601,29.6262,81178.0
2019-11-13 12:10:00,47.02,47.03,46.98,47.03,88487.0,29.6325,29.6388,29.6073,29.6388,88487.0
2019-11-13 12:20:00,47.02,47.1,47.01,47.06,107844.0,29.6325,29.6829,29.6262,29.6577,107844.0
2019-11-13 12:30:00,47.06,47.07,47.02,47.02,88927.0,29.6577,29.664,29.6325,29.6325,88927.0
2019-11-13 12:40:00,47.03,47.09,46.98,47.01,70640.0,29.6388,29.6766,29.6073,29.6262,70640.0
2019-11-13 12:50:00,47.0,47.08,47.0,47.08,43469.0,29.6199,29.6703,29.6199,29.6703,43469.0
2019-11-13 13:00:00,47.07,47.07,46.98,46.99,77454.0,29.664,29.664,29.6073,29.6136,77454.0
2019-11-13 13:10:00,47.0,47.02,46.97,47.0,60223.0,29.6199,29.6325,29.601,29.6199,60223.0
2019-11-13 13:20:00,47.0,47.07,46.97,47.05,78820.0,29.6199,29.664,29.601,29.6514,78820.0
2019-11-13 13:30:00,47.05,47.07,46.99,47.04,86642.0,29.6514,29.664,29.6136,29.6451,86642.0
2019-11-13 13:40:00,47.04,47.04,46.98,46.98,72804.0,29.6451,29.6451,29.6073,29.6073,72804.0
2019-11-13 13:50:00,46.98,47.02,46.93,46.98,132842.0,29.6073,29.6325,29.5758,29.6073,132842.0
2019-11-13 14:00:00,46.98,47.0,46.94,46.95,97976.0,29.6073,29.6199,29.5821,29.5884,97976.0
2019-11-13 14:10:00,46.94,46.97,46.9,46.93,98571.0,29.5821,29.601,29.5569,29.5758,98571.0
2019-11-13 14:20:00,46.93,46.94,46.89,46.92,69589.0,29.5758,29.5821,29.5506,29.5695,69589.0
2019-11-13 14:30:00,46.92,46.93,46.86,46.88,126047.0,29.5695,29.5758,29.5317,29.5443,126047.0
2019-11-13 14:40:00,46.88,46.97,46.87,46.97,92149.0,29.5443,29.601,29.538,29.601,92149.0
2019-11-13 14:50:00,46.97,46.98,46.94,46.96,91469.0,29.601,29.6073,29.5821,29.5947,91469.0
2019-11-13 15:00:00,46.96,47.0,46.94,46.98,111237.0,29.5947,29.6199,29.5821,29.6073,111237.0
2019-11-13 15:10:00,46.98,47.0,46.96,47.0,174455.0,29.6073,29.6199,29.5947,29.6199,174455.0
2019-11-13 15:20:00,47.0,47.01,46.96,46.98,200506.0,29.6199,29.6262,29.5947,29.6073,200506.0
2019-11-13 15:30:00,46.98,47.0,46.9,46.93,224283.0,29.6073,29.6199,29.5569,29.5758,224283.0
2019-11-13 15:40:00,46.93,46.95,46.86,46.89,248203.0,29.5758,29.5884,29.5317,29.5506,248203.0
2019-11-13 15:50:00,46.88,46.9,46.82,46.83,540936.0,29.5443,29.5569,29.5065,29.5128,540936.0
2019-11-14 09:30:00,46.95,46.95,46.76,46.87,286082.0,29.5884,29.5884,29.4687,29.538,286082.0
2019-11-14 09:40:00,46.88,46.93,46.73,46.79,134798.0,29.5443,29.5758,29.4498,29.4876,134798.0
2019-11-14 09:50:00,46.8,46.89,46.72,46.88,145574.0,29.4939,29.5506,29.4435,29.5443,145574.0
2019-11-14 10:00:00,46.88,46.9,46.83,46.87,116357.0,29.5443,29.5569,29.5128,29.538,116357.0
2019-11-14 10:10:00,46.87,46.89,46.83,46.85,86826.0,29.538,29.5506,29.5128,29.5254,86826.0
2019-11-14 10:20:00,46.85,46.94,46.84,46.91,131334.0,29.5254,29.5821,29.5191,29.5632,131334.0
2019-11-14 10:30:00,46.91,46.92,46.77,46.84,133567.0,29.5632,29.5695,29.475,29.5191,133567.0
2019-11-14 10:40:00,46.84,47.01,46.83,47.0,174041.0,29.5191,29.6262,29.5128,29.6199,174041.0
2019-11-14 10:50:00,47.02,47.12,46.93,47.0,280703.0,29.6325,29.6956,29.5758,29.6199,280703.0
2019-11-14 11:00:00,47.0,47.02,46.95,46.99,87751.0,29.6199,29.6325,29.5884,29.6136,87751.0
2019-11-14 11:10:00,46.99,47.01,46.95,46.99,63095.0,29.6136,29.6262,29.5884,29.6136,63095.0
2019-11-14 11:20:00,46.99,47.01,46.95,46.98,74147.0,29.6136,29.6262,29.5884,29.6073,74147.0
2019-11-14 11:30:00,46.99,46.99,46.85,46.88,73192.0,29.6136,29.6136,29.5254,29.5443,73192.0
2019-11-14 11:40:00,46.88,46.9,46.81,46.83,67223.0,29.5443,29.5569,29.5002,29.5128,67223.0
2019-11-14 11:50:00,46.84,46.87,46.82,46.83,70803.0,29.5191,29.538,29.5065,29.5128,70803.0
2019-11-14 12:00:00,46.83,46.94,46.82,46.91,95036.0,29.5128,29.5821,29.5065,29.5632,95036.0
2019-11-14 12:10:00,46.91,46.92,46.86,46.87,109529.0,29.5632,29.5695,29.5317,29.538,109529.0
2019-11-14 12:20:00,46.86,46.87,46.82,46.84,50502.0,29.5317,29.538,29.5065,29.5191,50502.0
2019-11-14 12:30:00,46.84,46.85,46.76,46.84,172466.0,29.5191,29.5254,29.4687,29.5191,172466.0
2019-11-14 12:40:00,46.83,46.84,46.74,46.75,128851.0,29.5128,29.5191,29.4561,29.4624,128851.0
2019-11-14 12:50:00,46.76,46.76,46.66,46.7,65611.0,29.4687,29.4687,29.4057,29.4309,65611.0
2019-11-14 13:00:00,46.7,46.73,46.67,46.7,69437.0,29.4309,29.4498,29.412,29.4309,69437.0
2019-11-14 13:10:00,46.71,46.71,46.64,46.66,189779.0,29.4372,29.4372,29.393,29.4057,189779.0
2019-11-14 13:20:00,46.65,46.7,46.64,46.66,80673.0,29.3994,29.4309,29.393,29.4057,80673.0
2019-11-14 13:30:00,46.66,46.71,46.65,46.7,71992.0,29.4057,29.4372,29.3994,29.4309,71992.0
2019-11-14 13:40:00,46.7,46.75,46.66,46.72,73357.0,29.4309,29.4624,29.4057,29.4435,73357.0
2019-11-14 13:50:00,46.72,46.73,46.59,46.63,94006.0,29.4435,29.4498,29.3615,29.3867,94006.0
2019-11-14 14:00:00,46.62,46.68,46.6,46.66,101051.0,29.3804,29.4183,29.3678,29.4057,101051.0
2019-11-14 14:10:00,46.66,46.75,46.65,46.69,139425.0,29.4057,29.4624,29.3994,29.4246,139425.0
2019-11-14 14:20:00,46.68,46.7,46.64,46.69,78321.0,29.4183,29.4309,29.393,29.4246,78321.0
2019-11-14 14:30:00,46.69,46.73,46.67,46.71,115422.0,29.4246,29.4498,29.412,29.4372,115422.0
2019-11-14 14:40:00,46.72,46.75,46.67,46.75,157349.0,29.4435,29.4624,29.412,29.4624,157349.0
2019-11-14 14:50:00,46.75,46.79,46.73,46.77,74849.0,29.4624,29.4876,29.4498,29.475,74849.0
2019-11-14 15:00:00,46.77,46.79,46.73,46.78,127496.0,29.475,29.4876,29.4498,29.4813,127496.0
2019-11-14 15:10:00,46.77,46.79,46.72,46.72,83551.0,29.475,29.4876,29.4435,29.4435,83551.0
2019-11-14 15:20:00,46.73,46.73,46.69,46.7,155849.0,29.4498,29.4498,29.4246,29.4309,155849.0
2019-11-14 15:30:00,46.7,46.71,46.68,46.7,166074.0,29.4309,29.4372,29.4183,29.4309,166074.0
2019-11-14 15:40:00,46.7,46.71,46.64,46.66,264846.0,29.4309,29.4372,29.393,29.4057,264846.0
2019-11-14 15:50:00,46.66,46.67,46.59,46.64,566926.0,29.4057,29.412,29.3615,29.393,566926.0
2019-11-15 09:30:00,46.58,47.06,46.52,46.96,537486.0,29.3552,29.6577,29.3174,29.5947,537486.0
2019-11-15 09:40:00,46.96,47.05,46.88,46.93,206574.0,29.5947,29.6514,29.5443,29.5758,206574.0
2019-11-15 09:50:00,46.93,47.0,46.89,46.9,143748.0,29.5758,29.6199,29.5506,29.5569,143748.0
2019-11-15 10:00:00,46.9,47.01,46.89,46.99,107279.0,29.5569,29.6262,29.5506,29.6136,107279.0
2019-11-15 10:10:00,46.99,47.15,46.98,47.12,112013.0,29.6136,29.7145,29.6073,29.6956,112013.0
2019-11-15 10:20:00,47.12,47.18,47.08,47.08,105004.0,29.6956,29.7334,29.6703,29.6703,105004.0
2019-11-15 10:30:00,47.09,47.18,47.05,47.17,124959.0,29.6766,29.7334,29.6514,29.7271,124959.0
2019-11-15 10:40:00,47.16,47.24,47.08,47.16,207750.0,29.7208,29.7712,29.6703,29.7208,207750.0
2019-11-15 10:50:00,47.15,47.27,47.13,47.23,106928.0,29.7145,29.7901,29.7019,29.7649,106928.0
2019-11-15 11:00:00,47.23,47.28,47.18,47.28,101306.0,29.7649,29.7964,29.7334,29.7964,101306.0
2019-11-15 11:10:00,47.27,47.32,47.22,47.27,126161.0,29.7901,29.8216,29.7586,29.7901,126161.0
2019-11-15 11:20:00,47.26,47.3,47.18,47.27,85541.0,29.7838,29.809,29.7334,29.7901,85541.0
2019-11-15 11:30:00,47.27,47.37,47.19,47.33,260830.0,29.7901,29.8531,29.7397,29.8279,260830.0
2019-11-15 11:40:00,47.33,47.34,47.28,47.33,83122.0,29.8279,29.8342,29.7964,29.8279,83122.0
2019-11-15 11:50:00,47.33,47.37,47.33,47.37,67152.0,29.8279,29.8531,29.8279,29.8531,67152.0
2019-11-15 12:00:00,47.37,47.45,47.36,47.45,73293.0,29.8531,29.9035,29.8468,29.9035,73293.0
2019-11-15 12:10:00,47.45,47.46,47.35,47.38,84884.0,29.9035,29.9098,29.8405,29.8594,84884.0
2019-11-15 12:20:00,47.37,47.41,47.37,47.39,54165.0,29.8531,29.8783,29.8531,29.8657,54165.0
2019-11-15 12:30:00,47.39,47.42,47.36,47.39,63017.0,29.8657,29.8846,29.8468,29.8657,63017.0
2019-11-15 12:40:00,47.39,47.46,47.38,47.46,107062.0,29.8657,29.9098,29.8594,29.9098,107062.0
2019-11-15 12:50:00,47.46,47.57,47.46,47.5,195339.0,29.9098,29.9791,29.9098,29.935,195339.0
2019-11-15 13:00:00,47.5,47.54,47.45,47.5,86287.0,29.935,29.9602,29.9035,29.935,86287.0
2019-11-15 13:10:00,47.51,47.57,47.49,47.55,105318.0,29.9413,29.9791,29.9287,29.9665,105318.0
2019-11-15 13:20:00,47.55,47.62,47.55,47.57,85393.0,29.9665,30.0107,29.9665,29.9791,85393.0
2019-11-15 13:30:00,47.58,47.59,47.54,47.59,85242.0,29.9854,29.9917,29.9602,29.9917,85242.0
2019-11-15 13:40:00,47.59,47.65,47.58,47.64,101964.0,29.9917,30.0296,29.9854,30.0233,101964.0
2019-11-15 13:50:00,47.65,47.68,47.64,47.67,101481.0,30.0296,30.0485,30.0233,30.0422,101481.0
2019-11-15 14:00:00,47.67,47.72,47.66,47.69,207637.0,30.0422,30.0737,30.0359,30.0548,207637.0
2019-11-15 14:10:00,47.69,47.73,47.64,47.68,147706.0,30.0548,30.08,30.0233,30.0485,147706.0
2019-11-15 14:20:00,47.67,47.72,47.67,47.69,149675.0,30.0422,30.0737,30.0422,30.0548,149675.0
2019-11-15 14:30:00,47.69,47.73,47.69,47.72,102241.0,30.0548,30.08,30.0548,30.0737,102241.0
2019-11-15 14:40:00,47.72,47.78,47.71,47.76,91945.0,30.0737,30.1115,30.0674,30.0989,91945.0
2019-11-15 14:50:00,47.77,47.79,47.74,47.79,116386.0,30.1052,30.1178,30.0863,30.1178,116386.0
2019-11-15 15:00:00,47.79,47.89,47.77,47.89,203941.0,30.1178,30.1808,30.1052,30.1808,203941.0
2019-11-15 15:10:00,47.89,47.9,47.85,47.89,128237.0,30.1808,30.1871,30.1556,30.1808,128237.0
2019-11-15 15:20:00,47.9,47.91,47.82,47.86,246870.0,30.1871,30.1934,30.1367,30.1619,246870.0
2019-11-15 15:30:00,47.87,47.88,47.76,47.83,239191.0,30.1682,30.1745,30.0989,30.143,239191.0
2019-11-15 15:40:00,47.82,47.83,47.79,47.8,418169.0,30.1367,30.143,30.1178,30.1241,418169.0
2019-11-15 15:50:00,47.8,47.98,47.8,47.97,844769.0,30.1241,30.2375,30.1241,30.2312,844769.0
2019-11-18 09:30:00,47.97,47.99,47.63,47.71,591377.0,30.2312,30.2438,30.017,30.0674,591377.0
2019-11-18 09:40:00,47.72,47.95,47.67,47.88,230348.0,30.0737,30.2186,30.0422,30.1745,230348.0
2019-11-18 09:50:00,47.89,47.96,47.81,47.96,263670.0,30.1808,30.2249,30.1304,30.2249,263670.0
2019-11-18 10:00:00,47.96,48.23,47.91,48.18,326687.0,30.2249,30.3951,30.1934,30.3636,326687.0
2019-11-18 10:10:00,48.18,48.19,47.97,48.03,220554.0,30.3636,30.3699,30.2312,30.269,220554.0
2019-11-18 10:20:00,48.04,48.08,48.01,48.05,112384.0,30.2753,30.3006,30.2564,30.2816,112384.0
2019-11-18 10:30:00,48.05,48.07,47.95,48.02,143441.0,30.2816,30.2943,30.2186,30.2627,143441.0
2019-11-18 10:40:00,48.02,48.15,48.0,48.15,165337.0,30.2627,30.3447,30.2501,30.3447,165337.0
2019-11-18 10:50:00,48.14,48.33,48.14,48.33,257749.0,30.3384,30.4581,30.3384,30.4581,257749.0
2019-11-18 11:00:00,48.33,48.38,48.19,48.25,174530.0,30.4581,30.4896,30.3699,30.4077,174530.0
2019-11-18 11:10:00,48.25,48.37,48.24,48.34,191268.0,30.4077,30.4833,30.4014,30.4644,191268.0
2019-11-18 11:20:00,48.33,48.35,48.2,48.27,147287.0,30.4581,30.4707,30.3762,30.4203,147287.0
2019-11-18 11:30:00,48.26,48.33,48.25,48.29,190043.0,30.414,30.4581,30.4077,30.4329,190043.0
2019-11-18 11:40:00,48.3,48.42,48.22,48.4,210657.0,30.4392,30.5148,30.3888,30.5022,210657.0
2019-11-18 11:50:00,48.39,48.48,48.39,48.46,142365.0,30.4959,30.5526,30.4959,30.54,142365.0
2019-11-18 12:00:00,48.46,48.52,48.42,48.49,369751.0,30.54,30.5778,30.5148,30.5589,369751.0
2019-11-18 12:10:00,48.48,48.51,48.42,48.47,165836.0,30.5526,30.5715,30.5148,30.5463,165836.0
2019-11-18 12:20:00,48.47,48.48,48.41,48.41,148345.0,30.5463,30.5526,30.5085,30.5085,148345.0
2019-11-18 12:30:00,48.4,48.48,48.39,48.47,104304.0,30.5022,30.5526,30.4959,30.5463,104304.0
2019-11-18 12:40:00,48.46,48.51,48.39,48.41,127360.0,30.54,30.5715,30.4959,30.5085,127360.0
2019-11-18 12:50:00,48.41,48.55,48.39,48.55,85893.0,30.5085,30.5968,30.4959,30.5968,85893.0
2019-11-18 13:00:00,48.55,48.6,48.38,48.43,464385.0,30.5968,30.6283,30.4896,30.5211,464385.0
2019-11-18 13:10:00,48.45,48.54,48.4,48.42,171008.0,30.5337,30.5904,30.5022,30.5148,171008.0
2019-11-18 13:20:00,48.41,48.48,48.39,48.47,114365.0,30.5085,30.5526,30.4959,30.5463,114365.0
2019-11-18 13:30:00,48.46,48.53,48.43,48.51,110970.0,30.54,30.5841,30.5211,30.5715,110970.0
2019-11-18 13:40:00,48.51,48.58,48.5,48.56,139057.0,30.5715,30.6157,30.5652,30.6031,139057.0
2019-11-18 13:50:00,48.57,48.57,48.48,48.48,100046.0,30.6094,30.6094,30.5526,30.5526,100046.0
2019-11-18 14:00:00,48.48,48.53,48.39,48.52,448068.0,30.5526,30.5841,30.4959,30.5778,448068.0
2019-11-18 14:10:00,48.51,48.53,48.48,48.51,107542.0,30.5715,30.5841,30.5526,30.5715,107542.0
2019-11-18 14:20:00,48.5,48.51,48.46,48.48,136354.0,30.5652,30.5715,30.54,30.5526,136354.0
2019-11-18 14:30:00,48.48,48.53,48.45,48.51,125167.0,30.5526,30.5841,30.5337,30.5715,125167.0
2019-11-18 14:40:00,48.51,48.51,48.37,48.38,718882.0,30.5715,30.5715,30.4833,30.4896,718882.0
2019-11-18 14:50:00,48.37,48.45,48.36,48.45,194266.0,30.4833,30.5337,30.477,30.5337,194266.0
2019-11-18 15:00:00,48.45,48.49,48.39,48.44,545573.0,30.5337,30.5589,30.4959,30.5274,545573.0
2019-11-18 15:10:00,48.43,48.44,48.37,48.39,164066.0,30.5211,30.5274,30.4833,30.4959,164066.0
2019-11-18 15:20:00,48.39,48.52,48.37,48.51,217341.0,30.4959,30.5778,30.4833,30.5715,217341.0
2019-11-18 15:30:00,48.5,48.52,48.38,48.4,277432.0,30.5652,30.5778,30.4896,30.5022,277432.0
2019-11-18 15:40:00,48.41,48.41,48.34,48.36,296915.0,30.5085,30.5085,30.4644,30.477,296915.0
2019-11-18 15:50:00,48.36,48.36,48.28,48.33,619500.0,30.477,30.477,30.4266,30.4581,619500.0
2019-11-19 09:30:00,48.36,48.47,48.06,48.07,326344.0,30.477,30.5463,30.2879,30.2943,326344.0
2019-11-19 09:40:00,48.08,48.24,48.05,48.24,149327.0,30.3006,30.4014,30.2816,30.4014,149327.0
2019-11-19 09:50:00,48.23,48.33,48.21,48.27,148477.0,30.3951,30.4581,30.3825,30.4203,148477.0
2019-11-19 10:00:00,48.28,48.32,48.24,48.28,137063.0,30.4266,30.4518,30.4014,30.4266,137063.0
2019-11-19 10:10:00,48.28,48.31,47.64,47.67,524347.0,30.4266,30.4455,30.0233,30.0422,524347.0
2019-11-19 10:20:00,47.67,47.71,47.11,47.15,649661.0,30.0422,30.0674,29.6892,29.7145,649661.0
2019-11-19 10:30:00,47.14,47.33,47.01,47.18,439221.0,29.7082,29.8279,29.6262,29.7334,439221.0
2019-11-19 10:40:00,47.17,47.36,47.08,47.3,242317.0,29.7271,29.8468,29.6703,29.809,242317.0
2019-11-19 10:50:00,47.31,47.49,47.31,47.48,279481.0,29.8153,29.9287,29.8153,29.9224,279481.0
2019-11-19 11:00:00,47.48,47.52,47.38,47.44,250887.0,29.9224,29.9476,29.8594,29.8972,250887.0
2019-11-19 11:10:00,47.44,47.48,47.37,47.43,171717.0,29.8972,29.9224,29.8531,29.8909,171717.0
2019-11-19 11:20:00,47.42,47.44,47.27,47.33,132378.0,29.8846,29.8972,29.7901,29.8279,132378.0
2019-11-19 11:30:00,47.33,47.34,47.26,47.29,106356.0,29.8279,29.8342,29.7838,29.8027,106356.0
2019-11-19 11:40:00,47.3,47.36,47.28,47.29,135550.0,29.809,29.8468,29.7964,29.8027,135550.0
2019-11-19 11:50:00,47.3,47.37,47.24,47.37,144015.0,29.809,29.8531,29.7712,29.8531,144015.0
2019-11-19 12:00:00,47.36,47.36,47.25,47.27,126215.0,29.8468,29.8468,29.7775,29.7901,126215.0
2019-11-19 12:10:00,47.28,47.37,47.27,47.34,106762.0,29.7964,29.8531,29.7901,29.8342,106762.0
2019-11-19 12:20:00,47.34,47.35,47.28,47.28,115420.0,29.8342,29.8405,29.7964,29.7964,115420.0
2019-11-19 12:30:00,47.28,47.32,47.25,47.31,108656.0,29.7964,29.8216,29.7775,29.8153,108656.0
2019-11-19 12:40:00,47.3,47.38,47.27,47.37,114521.0,29.809,29.8594,29.7901,29.8531,114521.0
2019-11-19 12:50:00,47.37,47.39,47.35,47.37,64685.0,29.8531,29.8657,29.8405,29.8531,64685.0
2019-11-19 13:00:00,47.37,47.5,47.37,47.46,96408.0,29.8531,29.935,29.8531,29.9098,96408.0
2019-11-19 13:10:00,47.47,47.54,47.45,47.45,140532.0,29.9161,29.9602,29.9035,29.9035,140532.0
2019-11-19 13:20:00,47.45,47.46,47.33,47.33,131875.0,29.9035,29.9098,29.8279,29.8279,131875.0
2019-11-19 13:30:00,47.33,47.35,47.29,47.29,68821.0,29.8279,29.8405,29.8027,29.8027,68821.0
2019-11-19 13:40:00,47.29,47.3,47.2,47.21,172401.0,29.8027,29.809,29.746,29.7523,172401.0
2019-11-19 13:50:00,47.22,47.28,47.21,47.23,91170.0,29.7586,29.7964,29.7523,29.7649,91170.0
2019-11-19 14:00:00,47.23,47.27,47.14,47.15,144929.0,29.7649,29.7901,29.7082,29.7145,144929.0
2019-11-19 14:10:00,47.15,47.21,47.11,47.2,242139.0,29.7145,29.7523,29.6892,29.746,242139.0
2019-11-19 14:20:00,47.2,47.25,47.17,47.25,126128.0,29.746,29.7775,29.7271,29.7775,126128.0
2019-11-19 14:30:00,47.25,47.26,47.22,47.22,97941.0,29.7775,29.7838,29.7586,29.7586,97941.0
2019-11-19 14:40:00,47.22,47.23,47.13,47.13,137203.0,29.7586,29.7649,29.7019,29.7019,137203.0
2019-11-19 14:50:00,47.13,47.14,47.01,47.02,174135.0,29.7019,29.7082,29.6262,29.6325,174135.0
2019-11-19 15:00:00,47.01,47.03,46.88,46.95,314545.0,29.6262,29.6388,29.5443,29.5884,314545.0
2019-11-19 15:10:00,46.95,47.02,46.93,47.02,170382.0,29.5884,29.6325,29.5758,29.6325,170382.0
2019-11-19 15:20:00,47.02,47.06,47.0,47.01,174639.0,29.6325,29.6577,29.6199,29.6262,174639.0
2019-11-19 15:30:00,47.0,47.04,46.95,47.04,250632.0,29.6199,29.6451,29.5884,29.6451,250632.0
2019-11-19 15:40:00,47.04,47.08,46.9,46.92,229146.0,29.6451,29.6703,29.5569,29.5695,229146.0
2019-11-19 15:50:00,46.93,46.97,46.9,46.94,600407.0,29.5758,29.601,29.5569,29.5821,600407.0
2019-11-20 09:30:00,46.79,47.36,46.64,47.16,342206.0,29.4876,29.8468,29.393,29.7208,342206.0
2019-11-20 09:40:00,47.15,47.19,47.05,47.14,208048.0,29.7145,29.7397,29.6514,29.7082,208048.0
2019-11-20 09:50:00,47.15,47.36,47.08,47.35,159230.0,29.7145,29.8468,29.6703,29.8405,159230.0
2019-11-20 10:00:00,47.34,47.45,47.28,47.44,167152.0,29.8342,29.9035,29.7964,29.8972,167152.0
2019-11-20 10:10:00,47.45,47.52,47.25,47.31,180248.0,29.9035,29.9476,29.7775,29.8153,180248.0
2019-11-20 10:20:00,47.31,47.35,47.24,47.35,138598.0,29.8153,29.8405,29.7712,29.8405,138598.0
2019-11-20 10:30:00,47.35,47.51,47.35,47.48,163540.0,29.8405,29.9413,29.8405,29.9224,163540.0
2019-11-20 10:40:00,47.48,47.71,47.45,47.68,179073.0,29.9224,30.0674,29.9035,30.0485,179073.0
2019-11-20 10:50:00,47.67,47.69,47.62,47.69,133500.0,30.0422,30.0548,30.0107,30.0548,133500.0
2019-11-20 11:00:00,47.69,47.7,47.48,47.7,284787.0,30.0548,30.0611,29.9224,30.0611,284787.0
2019-11-20 11:10:00,47.7,47.76,47.63,47.7,157788.0,30.0611,30.0989,30.017,30.0611,157788.0
2019-11-20 11:20:00,47.7,47.78,47.68,47.71,242293.0,30.0611,30.1115,30.0485,30.0674,242293.0
2019-11-20 11:30:00,47.72,47.78,47.7,47.78,248730.0,30.0737,30.1115,30.0611,30.1115,248730.0
2019-11-20 11:40:00,47.78,49.86,47.78,48.36,2175931.0,30.1115,31.4223,30.1115,30.477,2175931.0
2019-11-20 11:50:00,48.32,49.24,48.32,48.6,1236930.0,30.4518,31.0316,30.4518,30.6283,1236930.0
2019-11-20 12:00:00,48.62,48.68,48.25,48.46,525271.0,30.6409,30.6787,30.4077,30.54,525271.0
2019-11-20 12:10:00,48.46,48.53,48.15,48.28,457009.0,30.54,30.5841,30.3447,30.4266,457009.0
2019-11-20 12:20:00,48.28,48.4,48.15,48.34,550041.0,30.4266,30.5022,30.3447,30.4644,550041.0
2019-11-20 12:30:00,48.34,48.51,48.32,48.5,246835.0,30.4644,30.5715,30.4518,30.5652,246835.0
2019-11-20 12:40:00,48.49,48.53,48.38,48.5,274906.0,30.5589,30.5841,30.4896,30.5652,274906.0
2019-11-20 12:50:00,48.5,48.51,48.28,48.35,234608.0,30.5652,30.5715,30.4266,30.4707,234608.0
2019-11-20 13:00:00,48.36,48.38,48.25,48.32,156458.0,30.477,30.4896,30.4077,30.4518,156458.0
2019-11-20 13:10:00,48.31,48.45,48.29,48.38,220815.0,30.4455,30.5337,30.4329,30.4896,220815.0
2019-11-20 13:20:00,48.39,48.66,48.37,48.57,213526.0,30.4959,30.6661,30.4833,30.6094,213526.0
2019-11-20 13:30:00,48.56,48.59,48.41,48.45,152413.0,30.6031,30.622,30.5085,30.5337,152413.0
2019-11-20 13:40:00,48.44,48.53,48.42,48.51,92165.0,30.5274,30.5841,30.5148,30.5715,92165.0
2019-11-20 13:50:00,48.5,48.55,48.38,48.48,153826.0,30.5652,30.5968,30.4896,30.5526,153826.0
2019-11-20 14:00:00,48.48,48.53,48.43,48.51,106601.0,30.5526,30.5841,30.5211,30.5715,106601.0
2019-11-20 14:10:00,48.51,48.6,48.48,48.59,181529.0,30.5715,30.6283,30.5526,30.622,181529.0
2019-11-20 14:20:00,48.6,48.95,48.59,48.94,391479.0,30.6283,30.8488,30.622,30.8425,391479.0
2019-11-20 14:30:00,48.93,48.95,48.69,48.7,346695.0,30.8362,30.8488,30.685,30.6913,346695.0
2019-11-20 14:40:00,48.7,48.82,48.67,48.78,174147.0,30.6913,30.7669,30.6724,30.7417,174147.0
2019-11-20 14:50:00,48.77,48.82,48.67,48.71,143341.0,30.7354,30.7669,30.6724,30.6976,143341.0
2019-11-20 15:00:00,48.71,48.81,48.7,48.78,153518.0,30.6976,30.7606,30.6913,30.7417,153518.0
2019-11-20 15:10:00,48.78,48.86,48.77,48.85,250166.0,30.7417,30.7921,30.7354,30.7858,250166.0
2019-11-20 15:20:00,48.86,48.86,48.71,48.76,194122.0,30.7921,30.7921,30.6976,30.7291,194122.0
2019-11-20 15:30:00,48.76,48.77,48.52,48.53,308065.0,30.7291,30.7354,30.5778,30.5841,308065.0
2019-11-20 15:40:00,48.53,48.57,48.48,48.5,390494.0,30.5841,30.6094,30.5526,30.5652,390494.0
2019-11-20 15:50:00,48.49,48.55,48.42,48.45,802895.0,30.5589,30.5968,30.5148,30.5337,802895.0
2019-11-21 09:30:00,48.44,48.58,48.1,48.47,495529.0,30.5274,30.6157,30.3132,30.5463,495529.0
2019-11-21 09:40:00,48.46,48.61,48.37,48.46,225578.0,30.54,30.6346,30.4833,30.54,225578.0
2019-11-21 09:50:00,48.46,48.53,48.41,48.48,148744.0,30.54,30.5841,30.5085,30.5526,148744.0
2019-11-21 10:00:00,48.48,48.6,48.37,48.59,166599.0,30.5526,30.6283,30.4833,30.622,166599.0
2019-11-21 10:10:00,48.58,48.62,48.2,48.29,169854.0,30.6157,30.6409,30.3762,30.4329,169854.0
2019-11-21 10:20:00,48.28,48.37,48.26,48.27,161884.0,30.4266,30.4833,30.414,30.4203,161884.0
2019-11-21 10:30:00,48.28,48.35,48.24,48.34,177324.0,30.4266,30.4707,30.4014,30.4644,177324.0
2019-11-21 10:40:00,48.35,48.43,48.33,48.4,171404.0,30.4707,30.5211,30.4581,30.5022,171404.0
2019-11-21 10:50:00,48.41,48.51,48.41,48.48,142532.0,30.5085,30.5715,30.5085,30.5526,142532.0
2019-11-21 11:00:00,48.48,48.49,48.38,48.41,124364.0,30.5526,30.5589,30.4896,30.5085,124364.0
2019-11-21 11:10:00,48.41,48.42,48.37,48.4,100053.0,30.5085,30.5148,30.4833,30.5022,100053.0
2019-11-21 11:20:00,48.41,48.53,48.4,48.46,117883.0,30.5085,30.5841,30.5022,30.54,117883.0
2019-11-21 11:30:00,48.47,48.56,48.43,48.46,135401.0,30.5463,30.6031,30.5211,30.54,135401.0
2019-11-21 11:40:00,48.47,48.55,48.42,48.53,84548.0,30.5463,30.5968,30.5148,30.5841,84548.0
2019-11-21 11:50:00,48.52,48.6,48.51,48.59,134286.0,30.5778,30.6283,30.5715,30.622,134286.0
2019-11-21 12:00:00,48.58,48.67,48.55,48.66,109760.0,30.6157,30.6724,30.5968,30.6661,109760.0
2019-11-21 12:10:00,48.65,48.7,48.61,48.66,94418.0,30.6598,30.6913,30.6346,30.6661,94418.0
2019-11-21 12:20:00,48.66,48.68,48.58,48.61,93028.0,30.6661,30.6787,30.6157,30.6346,93028.0
2019-11-21 12:30:00,48.61,48.66,48.49,48.66,133731.0,30.6346,30.6661,30.5589,30.6661,133731.0
2019-11-21 12:40:00,48.66,48.71,48.64,48.67,110992.0,30.6661,30.6976,30.6535,30.6724,110992.0
2019-11-21 12:50:00,48.66,48.67,48.59,48.59,124039.0,30.6661,30.6724,30.622,30.622,124039.0
2019-11-21 13:00:00,48.59,48.61,48.52,48.52,114746.0,30.622,30.6346,30.5778,30.5778,114746.0
2019-11-21 13:10:00,48.52,48.62,48.51,48.6,82809.0,30.5778,30.6409,30.5715,30.6283,82809.0
2019-11-21 13:20:00,48.61,48.62,48.56,48.61,78888.0,30.6346,30.6409,30.6031,30.6346,78888.0
2019-11-21 13:30:00,48.61,48.63,48.56,48.59,121689.0,30.6346,30.6472,30.6031,30.622,121689.0
2019-11-21 13:40:00,48.59,48.63,48.53,48.61,99481.0,30.622,30.6472,30.5841,30.6346,99481.0
2019-11-21 13:50:00,48.62,48.66,48.6,48.64,123637.0,30.6409,30.6661,30.6283,30.6535,123637.0
2019-11-21 14:00:00,48.64,48.64,48.54,48.57,124254.0,30.6535,30.6535,30.5904,30.6094,124254.0
2019-11-21 14:10:00,48.57,48.6,48.54,48.58,83836.0,30.6094,30.6283,30.5904,30.6157,83836.0
2019-11-21 14:20:00,48.58,48.66,48.58,48.65,242337.0,30.6157,30.6661,30.6157,30.6598,242337.0
2019-11-21 14:30:00,48.65,48.71,48.6,48.66,126033.0,30.6598,30.6976,30.6283,30.6661,126033.0
2019-11-21 14:40:00,48.66,48.71,48.65,48.69,164645.0,30.6661,30.6976,30.6598,30.685,164645.0
2019-11-21 14:50:00,48.7,48.73,48.67,48.72,169137.0,30.6913,30.7102,30.6724,30.7039,169137.0
2019-11-21 15:00:00,48.72,48.77,48.69,48.74,168646.0,30.7039,30.7354,30.685,30.7165,168646.0
2019-11-21 15:10:00,48.74,48.81,48.74,48.81,128305.0,30.7165,30.7606,30.7165,30.7606,128305.0
2019-11-21 15:20:00,48.8,48.86,48.77,48.78,153060.0,30.7543,30.7921,30.7354,30.7417,153060.0
2019-11-21 15:30:00,48.78,48.83,48.77,48.82,192480.0,30.7417,30.7732,30.7354,30.7669,192480.0
2019-11-21 15:40:00,48.82,48.87,48.81,48.83,234448.0,30.7669,30.7984,30.7606,30.7732,234448.0
2019-11-21 15:50:00,48.82,48.9,48.8,48.82,651512.0,30.7669,30.8173,30.7543,30.7669,651512.0
2019-11-22 09:30:00,48.87,49.07,48.76,48.9,363653.0,30.7984,30.9245,30.7291,30.8173,363653.0
2019-11-22 09:40:00,48.9,48.96,48.69,48.92,155896.0,30.8173,30.8551,30.685,30.8299,155896.0
2019-11-22 09:50:00,48.93,48.97,48.84,48.85,188934.0,30.8362,30.8614,30.7795,30.7858,188934.0
2019-11-22 10:00:00,48.85,48.94,48.77,48.81,161328.0,30.7858,30.8425,30.7354,30.7606,161328.0
2019-11-22 10:10:00,48.81,48.81,48.45,48.56,421281.0,30.7606,30.7606,30.5337,30.6031,421281.0
2019-11-22 10:20:00,48.56,48.71,48.52,48.64,292448.0,30.6031,30.6976,30.5778,30.6535,292448.0
2019-11-22 10:30:00,48.64,48.77,48.57,48.66,114783.0,30.6535,30.7354,30.6094,30.6661,114783.0
2019-11-22 10:40:00,48.66,48.69,48.58,48.61,106450.0,30.6661,30.685,30.6157,30.6346,106450.0
2019-11-22 10:50:00,48.6,48.68,48.54,48.64,101235.0,30.6283,30.6787,30.5904,30.6535,101235.0
2019-11-22 11:00:00,48.64,48.72,48.62,48.66,87689.0,30.6535,30.7039,30.6409,30.6661,87689.0
2019-11-22 11:10:00,48.67,48.72,48.66,48.68,104627.0,30.6724,30.7039,30.6661,30.6787,104627.0
2019-11-22 11:20:00,48.69,48.73,48.67,48.69,100355.0,30.685,30.7102,30.6724,30.685,100355.0
2019-11-22 11:30:00,48.69,48.71,48.66,48.66,108767.0,30.685,30.6976,30.6661,30.6661,108767.0
2019-11-22 11:40:00,48.66,48.67,48.62,48.65,80286.0,30.6661,30.6724,30.6409,30.6598,80286.0
2019-11-22 11:50:00,48.65,48.77,48.64,48.76,75249.0,30.6598,30.7354,30.6535,30.7291,75249.0
2019-11-22 12:00:00,48.77,48.87,48.77,48.87,84193.0,30.7354,30.7984,30.7354,30.7984,84193.0
2019-11-22 12:10:00,48.86,48.9,48.78,48.78,88643.0,30.7921,30.8173,30.7417,30.7417,88643.0
2019-11-22 12:20:00,48.78,48.86,48.75,48.84,90117.0,30.7417,30.7921,30.7228,30.7795,90117.0
2019-11-22 12:30:00,48.84,48.86,48.83,48.84,108699.0,30.7795,30.7921,30.7732,30.7795,108699.0
2019-11-22 12:40:00,48.85,48.88,48.84,48.85,68871.0,30.7858,30.8047,30.7795,30.7858,68871.0
2019-11-22 12:50:00,48.85,48.87,48.84,48.85,65825.0,30.7858,30.7984,30.7795,30.7858,65825.0
2019-11-22 13:00:00,48.86,48.86,48.77,48.79,89463.0,30.7921,30.7921,30.7354,30.748,89463.0
2019-11-22 13:10:00,48.79,48.81,48.74,48.78,77693.0,30.748,30.7606,30.7165,30.7417,77693.0
2019-11-22 13:20:00,48.78,48.82,48.77,48.82,74144.0,30.7417,30.7669,30.7354,30.7669,74144.0
2019-11-22 13:30:00,48.82,48.87,48.81,48.85,91501.0,30.7669,30.7984,30.7606,30.7858,91501.0
2019-11-22 13:40:00,48.86,48.87,48.84,48.85,82486.0,30.7921,30.7984,30.7795,30.7858,82486.0
2019-11-22 13:50:00,48.84,48.85,48.74,48.77,170757.0,30.7795,30.7858,30.7165,30.7354,170757.0
2019-11-22 14:00:00,48.78,48.78,48.73,48.78,201972.0,30.7417,30.7417,30.7102,30.7417,201972.0
2019-11-22 14:10:00,48.78,48.8,48.69,48.71,166321.0,30.7417,30.7543,30.685,30.6976,166321.0
2019-11-22 14:20:00,48.72,48.72,48.57,48.66,258693.0,30.7039,30.7039,30.6094,30.6661,258693.0
2019-11-22 14:30:00,48.66,48.75,48.58,48.73,287792.0,30.6661,30.7228,30.6157,30.7102,287792.0
2019-11-22 14:40:00,48.74,48.89,48.73,48.88,160086.0,30.7165,30.811,30.7102,30.8047,160086.0
2019-11-22 14:50:00,48.88,48.89,48.79,48.84,125499.0,30.8047,30.811,30.748,30.7795,125499.0
2019-11-22 15:00:00,48.85,48.9,48.85,48.86,160798.0,30.7858,30.8173,30.7858,30.7921,160798.0
2019-11-22 15:10:00,48.86,48.95,48.85,48.89,148667.0,30.7921,30.8488,30.7858,30.811,148667.0
2019-11-22 15:20:00,48.89,48.97,48.89,48.95,155945.0,30.811,30.8614,30.811,30.8488,155945.0
2019-11-22 15:30:00,48.95,48.97,48.89,48.94,237310.0,30.8488,30.8614,30.811,30.8425,237310.0
2019-11-22 15:40:00,48.95,48.98,48.92,48.98,299511.0,30.8488,30.8677,30.8299,30.8677,299511.0
2019-11-22 15:50:00,48.97,49.02,48.92,49.0,1174986.0,30.8614,30.893,30.8299,30.8803,1174986.0
2019-11-25 09:30:00,49.27,49.42,49.16,49.2,457863.0,31.0505,31.145,30.9812,31.0064,457863.0
2019-11-25 09:40:00,49.18,49.19,49.09,49.18,162352.0,30.9938,31.0001,30.9371,30.9938,162352.0
2019-11-25 09:50:00,49.18,49.21,49.07,49.13,182601.0,30.9938,31.0127,30.9245,30.9623,182601.0
2019-11-25 10:00:00,49.12,49.22,49.06,49.21,277546.0,30.956,31.019,30.9182,31.0127,277546.0
2019-11-25 10:10:00,49.2,49.31,49.19,49.25,174176.0,31.0064,31.0757,31.0001,31.0379,174176.0
2019-11-25 10:20:00,49.25,49.33,49.23,49.32,146496.0,31.0379,31.0883,31.0253,31.082,146496.0
2019-11-25 10:30:00,49.33,49.34,49.25,49.26,157965.0,31.0883,31.0946,31.0379,31.0442,157965.0
2019-11-25 10:40:00,49.26,49.29,49.19,49.21,211689.0,31.0442,31.0631,31.0001,31.0127,211689.0
2019-11-25 10:50:00,49.21,49.23,49.09,49.1,202859.0,31.0127,31.0253,30.9371,30.9434,202859.0
2019-11-25 11:00:00,49.1,49.1,48.84,48.97,340188.0,30.9434,30.9434,30.7795,30.8614,340188.0
2019-11-25 11:10:00,48.98,49.01,48.93,48.98,134893.0,30.8677,30.8866,30.8362,30.8677,134893.0
2019-11-25 11:20:00,48.97,49.11,48.97,49.1,84240.0,30.8614,30.9497,30.8614,30.9434,84240.0
2019-11-25 11:30:00,49.1,49.18,49.09,49.15,74983.0,30.9434,30.9938,30.9371,30.9749,74983.0
2019-11-25 11:40:00,49.16,49.21,49.15,49.16,118075.0,30.9812,31.0127,30.9749,30.9812,118075.0
2019-11-25 11:50:00,49.16,49.19,49.12,49.15,86911.0,30.9812,31.0001,30.956,30.9749,86911.0
2019-11-25 12:00:00,49.16,49.16,49.08,49.12,95978.0,30.9812,30.9812,30.9308,30.956,95978.0
2019-11-25 12:10:00,49.12,49.15,49.09,49.13,77263.0,30.956,30.9749,30.9371,30.9623,77263.0
2019-11-25 12:20:00,49.13,49.16,49.12,49.12,97732.0,30.9623,30.9812,30.956,30.956,97732.0
2019-11-25 12:30:00,49.12,49.17,49.11,49.13,75311.0,30.956,30.9875,30.9497,30.9623,75311.0
2019-11-25 12:40:00,49.14,49.17,49.12,49.16,66704.0,30.9686,30.9875,30.956,30.9812,66704.0
2019-11-25 12:50:00,49.16,49.16,49.07,49.09,79960.0,30.9812,30.9812,30.9245,30.9371,79960.0
2019-11-25 13:00:00,49.09,49.11,49.01,49.02,105760.0,30.9371,30.9497,30.8866,30.893,105760.0
2019-11-25 13:10:00,49.02,49.07,49.01,49.05,85306.0,30.893,30.9245,30.8866,30.9119,85306.0
2019-11-25 13:20:00,49.04,49.12,49.04,49.12,79097.0,30.9056,30.956,30.9056,30.956,79097.0
2019-11-25 13:30:00,49.12,49.16,49.09,49.15,78390.0,30.956,30.9812,30.9371,30.9749,78390.0
2019-11-25 13:40:00,49.15,49.16,49.11,49.12,66947.0,30.9749,30.9812,30.9497,30.956,66947.0
2019-11-25 13:50:00,49.12,49.19,49.12,49.16,81364.0,30.956,31.0001,30.956,30.9812,81364.0
2019-11-25 14:00:00,49.16,49.17,49.13,49.16,75102.0,30.9812,30.9875,30.9623,30.9812,75102.0
2019-11-25 14:10:00,49.16,49.17,49.11,49.16,59045.0,30.9812,30.9875,30.9497,30.9812,59045.0
2019-11-25 14:20:00,49.16,49.22,49.15,49.18,92617.0,30.9812,31.019,30.9749,30.9938,92617.0
2019-11-25 14:30:00,49.18,49.27,49.18,49.27,89489.0,30.9938,31.0505,30.9938,31.0505,89489.0
2019-11-25 14:40:00,49.27,49.34,49.25,49.32,157224.0,31.0505,31.0946,31.0379,31.082,157224.0
2019-11-25 14:50:00,49.33,49.36,49.31,49.33,121215.0,31.0883,31.1072,31.0757,31.0883,121215.0
2019-11-25 15:00:00,49.33,49.4,49.33,49.38,125803.0,31.0883,31.1324,31.0883,31.1198,125803.0
2019-11-25 15:10:00,49.38,49.39,49.29,49.33,155055.0,31.1198,31.1261,31.0631,31.0883,155055.0
2019-11-25 15:20:00,49.33,49.35,49.29,49.33,137804.0,31.0883,31.1009,31.0631,31.0883,137804.0
2019-11-25 15:30:00,49.34,49.36,49.31,49.33,142865.0,31.0946,31.1072,31.0757,31.0883,142865.0
2019-11-25 15:40:00,49.33,49.34,49.28,49.32,163765.0,31.0883,31.0946,31.0568,31.082,163765.0
2019-11-25 15:50:00,49.31,49.35,49.23,49.25,558803.0,31.0757,31.1009,31.0253,31.0379,558803.0
2019-11-26 09:30:00,49.12,49.24,48.77,48.97,357756.0,30.956,31.0316,30.7354,30.8614,357756.0
2019-11-26 09:40:00,48.97,49.3,48.97,49.25,138765.0,30.8614,31.0694,30.8614,31.0379,138765.0
2019-11-26 09:50:00,49.25,49.46,49.25,49.34,152799.0,31.0379,31.1702,31.0379,31.0946,152799.0
2019-11-26 10:00:00,49.33,49.41,49.26,49.3,108949.0,31.0883,31.1387,31.0442,31.0694,108949.0
2019-11-26 10:10:00,49.3,49.35,49.2,49.21,107819.0,31.0694,31.1009,31.0064,31.0127,107819.0
2019-11-26 10:20:00,49.22,49.24,49.17,49.19,126232.0,31.019,31.0316,30.9875,31.0001,126232.0
2019-11-26 10:30:00,49.19,49.35,49.17,49.34,96293.0,31.0001,31.1009,30.9875,31.0946,96293.0
2019-11-26 10:40:00,49.34,49.38,49.24,49.37,129253.0,31.0946,31.1198,31.0316,31.1135,129253.0
2019-11-26 10:50:00,49.36,49.37,49.24,49.26,142792.0,31.1072,31.1135,31.0316,31.0442,142792.0
2019-11-26 11:00:00,49.26,49.33,49.23,49.23,104135.0,31.0442,31.0883,31.0253,31.0253,104135.0
2019-11-26 11:10:00,49.24,49.28,49.18,49.26,103866.0,31.0316,31.0568,30.9938,31.0442,103866.0
2019-11-26 11:20:00,49.27,49.47,49.27,49.45,157315.0,31.0505,31.1765,31.0505,31.1639,157315.0
2019-11-26 11:30:00,49.46,49.52,49.38,49.41,122233.0,31.1702,31.2081,31.1198,31.1387,122233.0
2019-11-26 11:40:00,49.4,49.41,49.34,49.41,111987.0,31.1324,31.1387,31.0946,31.1387,111987.0
2019-11-26 11:50:00,49.4,49.5,49.4,49.46,83631.0,31.1324,31.1955,31.1324,31.1702,83631.0
2019-11-26 12:00:00,49.46,49.53,49.45,49.52,93240.0,31.1702,31.2144,31.1639,31.2081,93240.0
2019-11-26 12:10:00,49.52,49.55,49.42,49.43,92120.0,31.2081,31.227,31.145,31.1513,92120.0
2019-11-26 12:20:00,49.43,49.44,49.39,49.44,73249.0,31.1513,31.1576,31.1261,31.1576,73249.0
2019-11-26 12:30:00,49.44,49.47,49.36,49.38,84860.0,31.1576,31.1765,31.1072,31.1198,84860.0
2019-11-26 12:40:00,49.38,49.46,49.35,49.41,88931.0,31.1198,31.1702,31.1009,31.1387,88931.0
2019-11-26 12:50:00,49.42,49.5,49.41,49.43,77748.0,31.145,31.1955,31.1387,31.1513,77748.0
2019-11-26 13:00:00,49.43,49.43,49.26,49.3,98234.0,31.1513,31.1513,31.0442,31.0694,98234.0
2019-11-26 13:10:00,49.29,49.32,49.24,49.3,62268.0,31.0631,31.082,31.0316,31.0694,62268.0
2019-11-26 13:20:00,49.3,49.38,49.29,49.34,117512.0,31.0694,31.1198,31.0631,31.0946,117512.0
2019-11-26 13:30:00,49.34,49.34,49.25,49.29,91264.0,31.0946,31.0946,31.0379,31.0631,91264.0
2019-11-26 13:40:00,49.28,49.34,49.28,49.32,112211.0,31.0568,31.0946,31.0568,31.082,112211.0
2019-11-26 13:50:00,49.31,49.32,49.21,49.23,116372.0,31.0757,31.082,31.0127,31.0253,116372.0
2019-11-26 14:00:00,49.24,49.31,49.22,49.3,88166.0,31.0316,31.0757,31.019,31.0694,88166.0
2019-11-26 14:10:00,49.3,49.31,49.21,49.25,118957.0,31.0694,31.0757,31.0127,31.0379,118957.0
2019-11-26 14:20:00,49.25,49.31,49.23,49.29,91788.0,31.0379,31.0757,31.0253,31.0631,91788.0
2019-11-26 14:30:00,49.3,49.31,49.2,49.22,59180.0,31.0694,31.0757,31.0064,31.019,59180.0
2019-11-26 14:40:00,49.21,49.29,49.21,49.24,107745.0,31.0127,31.0631,31.0127,31.0316,107745.0
2019-11-26 14:50:00,49.23,49.25,49.18,49.18,117345.0,31.0253,31.0379,30.9938,30.9938,117345.0
2019-11-26 15:00:00,49.18,49.19,49.09,49.1,132457.0,30.9938,31.0001,30.9371,30.9434,132457.0
2019-11-26 15:10:00,49.09,49.12,49.02,49.11,194878.0,30.9371,30.956,30.893,30.9497,194878.0
2019-11-26 15:20:00,49.1,49.17,49.09,49.16,129954.0,30.9434,30.9875,30.9371,30.9812,129954.0
2019-11-26 15:30:00,49.16,49.2,49.12,49.19,194145.0,30.9812,31.0064,30.956,31.0001,194145.0
2019-11-26 15:40:00,49.19,49.24,49.18,49.21,218745.0,31.0001,31.0316,30.9938,31.0127,218745.0
2019-11-26 15:50:00,49.2,49.35,49.2,49.22,762969.0,31.0064,31.1009,31.0064,31.019,762969.0
2019-11-27 09:30:00,49.5,49.72,49.48,49.56,331921.0,31.1955,31.3341,31.1828,31.2333,331921.0
2019-11-27 09:40:00,49.58,49.81,49.58,49.66,180554.0,31.2459,31.3908,31.2459,31.2963,180554.0
2019-11-27 09:50:00,49.66,49.74,49.61,49.64,201636.0,31.2963,31.3467,31.2648,31.2837,201636.0
2019-11-27 10:00:00,49.63,49.68,49.57,49.66,159036.0,31.2774,31.3089,31.2396,31.2963,159036.0
2019-11-27 10:10:00,49.66,49.68,49.56,49.64,158273.0,31.2963,31.3089,31.2333,31.2837,158273.0
2019-11-27 10:20:00,49.64,49.68,49.54,49.68,136658.0,31.2837,31.3089,31.2207,31.3089,136658.0
2019-11-27 10:30:00,49.68,49.77,49.65,49.77,135605.0,31.3089,31.3656,31.29,31.3656,135605.0
2019-11-27 10:40:00,49.77,49.79,49.64,49.67,104438.0,31.3656,31.3782,31.2837,31.3026,104438.0
2019-11-27 10:50:00,49.68,49.69,49.56,49.58,95040.0,31.3089,31.3152,31.2333,31.2459,95040.0
2019-11-27 11:00:00,49.59,49.59,49.37,49.45,140556.0,31.2522,31.2522,31.1135,31.1639,140556.0
2019-11-27 11:10:00,49.45,49.48,49.37,49.41,81801.0,31.1639,31.1828,31.1135,31.1387,81801.0
2019-11-27 11:20:00,49.41,49.45,49.4,49.43,84238.0,31.1387,31.1639,31.1324,31.1513,84238.0
2019-11-27 11:30:00,49.44,49.44,49.39,49.41,79133.0,31.1576,31.1576,31.1261,31.1387,79133.0
2019-11-27 11:40:00,49.41,49.49,49.4,49.46,66034.0,31.1387,31.1892,31.1324,31.1702,66034.0
2019-11-27 11:50:00,49.46,49.51,49.46,49.49,53820.0,31.1702,31.2018,31.1702,31.1892,53820.0
2019-11-27 12:00:00,49.5,49.52,49.45,49.52,58573.0,31.1955,31.2081,31.1639,31.2081,58573.0
2019-11-27 12:10:00,49.52,49.55,49.51,49.53,68574.0,31.2081,31.227,31.2018,31.2144,68574.0
2019-11-27 12:20:00,49.53,49.53,49.5,49.52,55644.0,31.2144,31.2144,31.1955,31.2081,55644.0
2019-11-27 12:30:00,49.52,49.52,49.47,49.51,64618.0,31.2081,31.2081,31.1765,31.2018,64618.0
2019-11-27 12:40:00,49.51,49.53,49.49,49.53,48354.0,31.2018,31.2144,31.1892,31.2144,48354.0
2019-11-27 12:50:00,49.53,49.58,49.5,49.58,46957.0,31.2144,31.2459,31.1955,31.2459,46957.0
2019-11-27 13:00:00,49.58,49.64,49.55,49.63,78225.0,31.2459,31.2837,31.227,31.2774,78225.0
2019-11-27 13:10:00,49.64,49.68,49.62,49.64,77004.0,31.2837,31.3089,31.2711,31.2837,77004.0
2019-11-27 13:20:00,49.65,49.66,49.61,49.64,60889.0,31.29,31.2963,31.2648,31.2837,60889.0
2019-11-27 13:30:00,49.64,49.71,49.63,49.71,64862.0,31.2837,31.3278,31.2774,31.3278,64862.0
2019-11-27 13:40:00,49.7,49.74,49.7,49.74,59376.0,31.3215,31.3467,31.3215,31.3467,59376.0
2019-11-27 13:50:00,49.75,49.77,49.74,49.74,74457.0,31.353,31.3656,31.3467,31.3467,74457.0
2019-11-27 14:00:00,49.73,49.75,49.65,49.66,77910.0,31.3404,31.353,31.29,31.2963,77910.0
2019-11-27 14:10:00,49.67,49.74,49.67,49.71,71227.0,31.3026,31.3467,31.3026,31.3278,71227.0
2019-11-27 14:20:00,49.72,49.73,49.68,49.7,74838.0,31.3341,31.3404,31.3089,31.3215,74838.0
2019-11-27 14:30:00,49.69,49.69,49.6,49.64,72823.0,31.3152,31.3152,31.2585,31.2837,72823.0
2019-11-27 14:40:00,49.65,49.68,49.63,49.66,74046.0,31.29,31.3089,31.2774,31.2963,74046.0
2019-11-27 14:50:00,49.66,49.73,49.65,49.72,76125.0,31.2963,31.3404,31.29,31.3341,76125.0
2019-11-27 15:00:00,49.71,49.77,49.71,49.76,96162.0,31.3278,31.3656,31.3278,31.3593,96162.0
2019-11-27 15:10:00,49.76,49.77,49.7,49.72,90166.0,31.3593,31.3656,31.3215,31.3341,90166.0
2019-11-27 15:20:00,49.72,49.74,49.69,49.73,88211.0,31.3341,31.3467,31.3152,31.3404,88211.0
2019-11-27 15:30:00,49.73,49.74,49.68,49.71,100159.0,31.3404,31.3467,31.3089,31.3278,100159.0
2019-11-27 15:40:00,49.71,49.75,49.7,49.73,130007.0,31.3278,31.353,31.3215,31.3404,130007.0
2019-11-27 15:50:00,49.73,49.81,49.7,49.76,507449.0,31.3404,31.3908,31.3215,31.3593,507449.0
2019-11-29 09:30:00,49.62,49.7,49.56,49.59,127377.0,31.2711,31.3215,31.2333,31.2522,127377.0
2019-11-29 09:40:00,49.59,49.63,49.52,49.57,53017.0,31.2522,31.2774,31.2081,31.2396,53017.0
2019-11-29 09:50:00,49.57,49.69,49.54,49.65,65366.0,31.2396,31.3152,31.2207,31.29,65366.0
2019-11-29 10:00:00,49.65,49.73,49.58,49.71,82970.0,31.29,31.3404,31.2459,31.3278,82970.0
2019-11-29 10:10:00,49.71,49.77,49.69,49.73,65667.0,31.3278,31.3656,31.3152,31.3404,65667.0
2019-11-29 10:20:00,49.74,49.77,49.71,49.73,59398.0,31.3467,31.3656,31.3278,31.3404,59398.0
2019-11-29 10:30:00,49.73,49.79,49.73,49.75,91025.0,31.3404,31.3782,31.3404,31.353,91025.0
2019-11-29 10:40:00,49.75,49.81,49.73,49.77,124202.0,31.353,31.3908,31.3404,31.3656,124202.0
2019-11-29 10:50:00,49.77,49.79,49.73,49.79,76155.0,31.3656,31.3782,31.3404,31.3782,76155.0
2019-11-29 11:00:00,49.79,49.8,49.64,49.64,85120.0,31.3782,31.3845,31.2837,31.2837,85120.0
2019-11-29 11:10:00,49.65,49.67,49.6,49.62,70552.0,31.29,31.3026,31.2585,31.2711,70552.0
2019-11-29 11:20:00,49.61,49.65,49.59,49.62,43652.0,31.2648,31.29,31.2522,31.2711,43652.0
2019-11-29 11:30:00,49.63,49.7,49.62,49.7,56939.0,31.2774,31.3215,31.2711,31.3215,56939.0
2019-11-29 11:40:00,49.7,49.72,49.66,49.66,43736.0,31.3215,31.3341,31.2963,31.2963,43736.0
2019-11-29 11:50:00,49.66,49.73,49.66,49.72,40034.0,31.2963,31.3404,31.2963,31.3341,40034.0
2019-11-29 12:00:00,49.72,49.78,49.7,49.75,77386.0,31.3341,31.3719,31.3215,31.353,77386.0
2019-11-29 12:10:00,49.75,49.76,49.73,49.76,47862.0,31.353,31.3593,31.3404,31.3593,47862.0
2019-11-29 12:20:00,49.76,49.76,49.68,49.71,53190.0,31.3593,31.3593,31.3089,31.3278,53190.0
2019-11-29 12:30:00,49.71,49.75,49.69,49.74,65642.0,31.3278,31.353,31.3152,31.3467,65642.0
2019-11-29 12:40:00,49.74,49.77,49.69,49.75,66814.0,31.3467,31.3656,31.3152,31.353,66814.0
2019-11-29 12:50:00,49.75,49.78,49.68,49.75,357183.0,31.353,31.3719,31.3089,31.353,357183.0
2019-12-02 09:30:00,50.0,50.49,49.93,50.04,811792.0,31.5106,31.8194,31.4664,31.5358,811792.0
2019-12-02 09:40:00,50.04,50.22,50.02,50.16,177065.0,31.5358,31.6492,31.5232,31.6114,177065.0
2019-12-02 09:50:00,50.14,50.35,50.13,50.31,153212.0,31.5988,31.7311,31.5925,31.7059,153212.0
2019-12-02 10:00:00,50.31,50.35,50.18,50.3,209140.0,31.7059,31.7311,31.624,31.6996,209140.0
2019-12-02 10:10:00,50.31,50.43,50.28,50.38,166294.0,31.7059,31.7815,31.687,31.75,166294.0
2019-12-02 10:20:00,50.39,50.39,50.17,50.24,349143.0,31.7563,31.7563,31.6177,31.6618,349143.0
2019-12-02 10:30:00,50.24,50.48,50.2,50.43,257465.0,31.6618,31.8131,31.6366,31.7815,257465.0
2019-12-02 10:40:00,50.43,50.52,50.4,50.47,171552.0,31.7815,31.8383,31.7626,31.8068,171552.0
2019-12-02 10:50:00,50.47,50.47,50.36,50.45,102351.0,31.8068,31.8068,31.7374,31.7942,102351.0
2019-12-02 11:00:00,50.45,50.49,50.37,50.41,168749.0,31.7942,31.8194,31.7437,31.7689,168749.0
2019-12-02 11:10:00,50.4,50.48,50.31,50.47,179953.0,31.7626,31.8131,31.7059,31.8068,179953.0
2019-12-02 11:20:00,50.48,50.54,50.42,50.5,149633.0,31.8131,31.8509,31.7752,31.8257,149633.0
2019-12-02 11:30:00,50.49,50.5,50.43,50.49,122173.0,31.8194,31.8257,31.7815,31.8194,122173.0
2019-12-02 11:40:00,50.49,50.55,50.46,50.54,168030.0,31.8194,31.8572,31.8005,31.8509,168030.0
2019-12-02 11:50:00,50.53,50.6,50.5,50.57,162198.0,31.8446,31.8887,31.8257,31.8698,162198.0
2019-12-02 12:00:00,50.56,50.62,50.5,50.55,146326.0,31.8635,31.9013,31.8257,31.8572,146326.0
2019-12-02 12:10:00,50.55,50.61,50.53,50.61,75746.0,31.8572,31.895,31.8446,31.895,75746.0
2019-12-02 12:20:00,50.61,50.65,50.53,50.56,156422.0,31.895,31.9202,31.8446,31.8635,156422.0
2019-12-02 12:30:00,50.56,50.59,50.48,50.5,108273.0,31.8635,31.8824,31.8131,31.8257,108273.0
2019-12-02 12:40:00,50.51,50.51,50.4,50.43,127341.0,31.832,31.832,31.7626,31.7815,127341.0
2019-12-02 12:50:00,50.43,50.43,50.31,50.33,113314.0,31.7815,31.7815,31.7059,31.7185,113314.0
2019-12-02 13:00:00,50.33,50.38,50.31,50.33,90768.0,31.7185,31.75,31.7059,31.7185,90768.0
2019-12-02 13:10:00,50.33,50.44,50.32,50.43,107186.0,31.7185,31.7879,31.7122,31.7815,107186.0
2019-12-02 13:20:00,50.43,50.45,50.39,50.44,105720.0,31.7815,31.7942,31.7563,31.7879,105720.0
2019-12-02 13:30:00,50.44,50.54,50.42,50.52,91742.0,31.7879,31.8509,31.7752,31.8383,91742.0
2019-12-02 13:40:00,50.51,50.58,50.5,50.56,74426.0,31.832,31.8761,31.8257,31.8635,74426.0
2019-12-02 13:50:00,50.56,50.6,50.52,50.6,82855.0,31.8635,31.8887,31.8383,31.8887,82855.0
2019-12-02 14:00:00,50.6,50.61,50.54,50.59,90401.0,31.8887,31.895,31.8509,31.8824,90401.0
2019-12-02 14:10:00,50.59,50.6,50.51,50.53,91567.0,31.8824,31.8887,31.832,31.8446,91567.0
2019-12-02 14:20:00,50.53,50.55,50.46,50.51,127274.0,31.8446,31.8572,31.8005,31.832,127274.0
2019-12-02 14:30:00,50.52,50.53,50.44,50.46,112469.0,31.8383,31.8446,31.7879,31.8005,112469.0
2019-12-02 14:40:00,50.46,50.49,50.44,50.45,80529.0,31.8005,31.8194,31.7879,31.7942,80529.0
2019-12-02 14:50:00,50.44,50.47,50.4,50.46,119896.0,31.7879,31.8068,31.7626,31.8005,119896.0
2019-12-02 15:00:00,50.45,50.46,50.4,50.44,92228.0,31.7942,31.8005,31.7626,31.7879,92228.0
2019-12-02 15:10:00,50.44,50.48,50.41,50.47,117293.0,31.7879,31.8131,31.7689,31.8068,117293.0
2019-12-02 15:20:00,50.47,50.5,50.44,50.47,151280.0,31.8068,31.8257,31.7879,31.8068,151280.0
2019-12-02 15:30:00,50.48,50.58,50.46,50.55,280359.0,31.8131,31.8761,31.8005,31.8572,280359.0
2019-12-02 15:40:00,50.55,50.64,50.53,50.64,255924.0,31.8572,31.9139,31.8446,31.9139,255924.0
2019-12-02 15:50:00,50.64,50.67,50.53,50.61,784273.0,31.9139,31.9328,31.8446,31.895,784273.0
2019-12-03 09:30:00,50.46,50.74,50.12,50.15,524843.0,31.8005,31.9769,31.5862,31.6051,524843.0
2019-12-03 09:40:00,50.15,50.34,50.1,50.25,279904.0,31.6051,31.7248,31.5736,31.6681,279904.0
2019-12-03 09:50:00,50.26,50.49,50.24,50.44,201536.0,31.6744,31.8194,31.6618,31.7879,201536.0
2019-12-03 10:00:00,50.44,50.44,50.24,50.3,178965.0,31.7879,31.7879,31.6618,31.6996,178965.0
2019-12-03 10:10:00,50.3,50.38,50.25,50.34,138685.0,31.6996,31.75,31.6681,31.7248,138685.0
2019-12-03 10:20:00,50.34,50.35,50.13,50.22,120352.0,31.7248,31.7311,31.5925,31.6492,120352.0
2019-12-03 10:30:00,50.22,50.31,50.19,50.3,140829.0,31.6492,31.7059,31.6303,31.6996,140829.0
2019-12-03 10:40:00,50.3,50.42,50.3,50.4,140826.0,31.6996,31.7752,31.6996,31.7626,140826.0
2019-12-03 10:50:00,50.4,50.43,50.34,50.38,123574.0,31.7626,31.7815,31.7248,31.75,123574.0
2019-12-03 11:00:00,50.37,50.37,50.21,50.24,133332.0,31.7437,31.7437,31.6429,31.6618,133332.0
2019-12-03 11:10:00,50.23,50.33,50.21,50.29,87982.0,31.6555,31.7185,31.6429,31.6933,87982.0
2019-12-03 11:20:00,50.3,50.35,50.25,50.25,132232.0,31.6996,31.7311,31.6681,31.6681,132232.0
2019-12-03 11:30:00,50.25,50.29,50.2,50.24,108996.0,31.6681,31.6933,31.6366,31.6618,108996.0
2019-12-03 11:40:00,50.25,50.3,50.22,50.28,68315.0,31.6681,31.6996,31.6492,31.687,68315.0
2019-12-03 11:50:00,50.27,50.32,50.24,50.28,95244.0,31.6807,31.7122,31.6618,31.687,95244.0
2019-12-03 12:00:00,50.29,50.3,50.18,50.22,111520.0,31.6933,31.6996,31.624,31.6492,111520.0
2019-12-03 12:10:00,50.22,50.25,50.11,50.12,89851.0,31.6492,31.6681,31.5799,31.5862,89851.0
2019-12-03 12:20:00,50.12,50.12,49.89,49.91,212139.0,31.5862,31.5862,31.4412,31.4538,212139.0
2019-12-03 12:30:00,49.91,49.99,49.85,49.93,146321.0,31.4538,31.5043,31.416,31.4664,146321.0
2019-12-03 12:40:00,49.93,49.94,49.85,49.87,86860.0,31.4664,31.4727,31.416,31.4286,86860.0
2019-12-03 12:50:00,49.87,49.93,49.81,49.89,92738.0,31.4286,31.4664,31.3908,31.4412,92738.0
2019-12-03 13:00:00,49.89,49.9,49.78,49.78,113978.0,31.4412,31.4475,31.3719,31.3719,113978.0
2019-12-03 13:10:00,49.78,49.98,49.76,49.96,116909.0,31.3719,31.498,31.3593,31.4853,116909.0
2019-12-03 13:20:00,49.96,49.99,49.83,49.88,85741.0,31.4853,31.5043,31.4034,31.4349,85741.0
2019-12-03 13:30:00,49.88,49.93,49.83,49.92,91330.0,31.4349,31.4664,31.4034,31.4601,91330.0
2019-12-03 13:40:00,49.93,49.97,49.87,49.89,100640.0,31.4664,31.4917,31.4286,31.4412,100640.0
2019-12-03 13:50:00,49.9,49.9,49.77,49.78,101751.0,31.4475,31.4475,31.3656,31.3719,101751.0
2019-12-03 14:00:00,49.77,49.85,49.73,49.77,170026.0,31.3656,31.416,31.3404,31.3656,170026.0
2019-12-03 14:10:00,49.77,49.79,49.71,49.78,125250.0,31.3656,31.3782,31.3278,31.3719,125250.0
2019-12-03 14:20:00,49.78,49.87,49.78,49.82,94879.0,31.3719,31.4286,31.3719,31.3971,94879.0
2019-12-03 14:30:00,49.82,49.83,49.73,49.78,137753.0,31.3971,31.4034,31.3404,31.3719,137753.0
2019-12-03 14:40:00,49.77,49.85,49.75,49.84,113787.0,31.3656,31.416,31.353,31.4097,113787.0
2019-12-03 14:50:00,49.85,49.96,49.83,49.94,118076.0,31.416,31.4853,31.4034,31.4727,118076.0
2019-12-03 15:00:00,49.94,50.05,49.93,50.04,151784.0,31.4727,31.5421,31.4664,31.5358,151784.0
2019-12-03 15:10:00,50.04,50.16,50.03,50.11,146569.0,31.5358,31.6114,31.5295,31.5799,146569.0
2019-12-03 15:20:00,50.12,50.22,50.11,50.21,180479.0,31.5862,31.6492,31.5799,31.6429,180479.0
2019-12-03 15:30:00,50.21,50.22,50.14,50.16,167983.0,31.6429,31.6492,31.5988,31.6114,167983.0
2019-12-03 15:40:00,50.16,50.17,50.07,50.09,228862.0,31.6114,31.6177,31.5547,31.5673,228862.0
2019-12-03 15:50:00,50.09,50.16,50.06,50.12,643512.0,31.5673,31.6114,31.5484,31.5862,643512.0
2019-12-04 09:30:00,49.89,50.18,49.77,50.02,284122.0,31.4412,31.624,31.3656,31.5232,284122.0
2019-12-04 09:40:00,50.02,50.26,50.02,50.26,133933.0,31.5232,31.6744,31.5232,31.6744,133933.0
2019-12-04 09:50:00,50.25,50.33,50.18,50.29,150342.0,31.6681,31.7185,31.624,31.6933,150342.0
2019-12-04 10:00:00,50.26,50.26,50.08,50.09,169608.0,31.6744,31.6744,31.561,31.5673,169608.0
2019-12-04 10:10:00,50.09,50.09,49.95,50.04,114450.0,31.5673,31.5673,31.479,31.5358,114450.0
2019-12-04 10:20:00,50.03,50.11,49.99,49.99,129836.0,31.5295,31.5799,31.5043,31.5043,129836.0
2019-12-04 10:30:00,49.99,50.03,49.96,49.98,111066.0,31.5043,31.5295,31.4853,31.498,111066.0
2019-12-04 10:40:00,49.99,50.11,49.96,50.07,126148.0,31.5043,31.5799,31.4853,31.5547,126148.0
2019-12-04 10:50:00,50.06,50.13,50.04,50.09,102251.0,31.5484,31.5925,31.5358,31.5673,102251.0
2019-12-04 11:00:00,50.09,50.09,50.0,50.02,90158.0,31.5673,31.5673,31.5106,31.5232,90158.0
2019-12-04 11:10:00,50.01,50.08,49.97,50.03,94865.0,31.5169,31.561,31.4917,31.5295,94865.0
2019-12-04 11:20:00,50.04,50.14,50.0,50.1,83592.0,31.5358,31.5988,31.5106,31.5736,83592.0
2019-12-04 11:30:00,50.09,50.22,50.09,50.21,81003.0,31.5673,31.6492,31.5673,31.6429,81003.0
2019-12-04 11:40:00,50.22,50.22,50.16,50.16,55669.0,31.6492,31.6492,31.6114,31.6114,55669.0
2019-12-04 11:50:00,50.16,50.23,50.16,50.22,75565.0,31.6114,31.6555,31.6114,31.6492,75565.0
2019-12-04 12:00:00,50.22,50.23,50.18,50.19,79082.0,31.6492,31.6555,31.624,31.6303,79082.0
2019-12-04 12:10:00,50.19,50.21,50.14,50.16,87832.0,31.6303,31.6429,31.5988,31.6114,87832.0
2019-12-04 12:20:00,50.16,50.16,50.08,50.14,98399.0,31.6114,31.6114,31.561,31.5988,98399.0
2019-12-04 12:30:00,50.14,50.14,50.03,50.04,84062.0,31.5988,31.5988,31.5295,31.5358,84062.0
2019-12-04 12:40:00,50.03,50.05,49.97,50.02,84711.0,31.5295,31.5421,31.4917,31.5232,84711.0
2019-12-04 12:50:00,50.02,50.05,49.99,50.03,100978.0,31.5232,31.5421,31.5043,31.5295,100978.0
2019-12-04 13:00:00,50.03,50.08,49.97,49.99,90081.0,31.5295,31.561,31.4917,31.5043,90081.0
2019-12-04 13:10:00,50.0,50.01,49.94,49.97,95554.0,31.5106,31.5169,31.4727,31.4917,95554.0
2019-12-04 13:20:00,49.97,50.01,49.94,50.0,60191.0,31.4917,31.5169,31.4727,31.5106,60191.0
2019-12-04 13:30:00,50.0,50.08,49.99,50.07,53250.0,31.5106,31.561,31.5043,31.5547,53250.0
2019-12-04 13:40:00,50.06,50.08,49.99,49.99,55178.0,31.5484,31.561,31.5043,31.5043,55178.0
2019-12-04 13:50:00,50.0,50.06,49.98,50.05,84955.0,31.5106,31.5484,31.498,31.5421,84955.0
2019-12-04 14:00:00,50.05,50.1,50.02,50.04,73463.0,31.5421,31.5736,31.5232,31.5358,73463.0
2019-12-04 14:10:00,50.04,50.05,49.97,50.02,99463.0,31.5358,31.5421,31.4917,31.5232,99463.0
2019-12-04 14:20:00,50.03,50.03,49.97,50.02,95809.0,31.5295,31.5295,31.4917,31.5232,95809.0
2019-12-04 14:30:00,50.02,50.03,49.96,50.02,92292.0,31.5232,31.5295,31.4853,31.5232,92292.0
2019-12-04 14:40:00,50.03,50.09,50.01,50.06,95439.0,31.5295,31.5673,31.5169,31.5484,95439.0
2019-12-04 14:50:00,50.07,50.11,49.99,50.01,121791.0,31.5547,31.5799,31.5043,31.5169,121791.0
2019-12-04 15:00:00,50.02,50.09,50.01,50.09,86922.0,31.5232,31.5673,31.5169,31.5673,86922.0
2019-12-04 15:10:00,50.1,50.13,50.07,50.13,97600.0,31.5736,31.5925,31.5547,31.5925,97600.0
2019-12-04 15:20:00,50.13,50.13,50.07,50.09,132574.0,31.5925,31.5925,31.5547,31.5673,132574.0
2019-12-04 15:30:00,50.1,50.15,50.05,50.06,198641.0,31.5736,31.6051,31.5421,31.5484,198641.0
2019-12-04 15:40:00,50.05,50.13,50.03,50.09,204491.0,31.5421,31.5925,31.5295,31.5673,204491.0
2019-12-04 15:50:00,50.09,50.13,50.03,50.1,740391.0,31.5673,31.5925,31.5295,31.5736,740391.0
2019-12-05 09:30:00,50.03,50.1,49.86,49.86,388175.0,31.5295,31.5736,31.4223,31.4223,388175.0
2019-12-05 09:40:00,49.86,49.87,49.72,49.73,182631.0,31.4223,31.4286,31.3341,31.3404,182631.0
2019-12-05 09:50:00,49.74,49.84,49.73,49.79,85209.0,31.3467,31.4097,31.3404,31.3782,85209.0
2019-12-05 10:00:00,49.78,49.81,49.67,49.72,179365.0,31.3719,31.3908,31.3026,31.3341,179365.0
2019-12-05 10:10:00,49.71,49.9,49.71,49.9,120691.0,31.3278,31.4475,31.3278,31.4475,120691.0
2019-12-05 10:20:00,49.89,49.93,49.84,49.9,141201.0,31.4412,31.4664,31.4097,31.4475,141201.0
2019-12-05 10:30:00,49.89,49.91,49.83,49.84,72194.0,31.4412,31.4538,31.4034,31.4097,72194.0
2019-12-05 10:40:00,49.84,49.95,49.8,49.94,85522.0,31.4097,31.479,31.3845,31.4727,85522.0
2019-12-05 10:50:00,49.94,49.96,49.86,49.88,100100.0,31.4727,31.4853,31.4223,31.4349,100100.0
2019-12-05 11:00:00,49.87,49.93,49.86,49.92,84901.0,31.4286,31.4664,31.4223,31.4601,84901.0
2019-12-05 11:10:00,49.92,49.95,49.84,49.86,119152.0,31.4601,31.479,31.4097,31.4223,119152.0
2019-12-05 11:20:00,49.87,49.92,49.86,49.9,95013.0,31.4286,31.4601,31.4223,31.4475,95013.0
2019-12-05 11:30:00,49.9,50.02,49.85,49.99,125561.0,31.4475,31.5232,31.416,31.5043,125561.0
2019-12-05 11:40:00,49.98,50.03,49.94,50.02,80460.0,31.498,31.5295,31.4727,31.5232,80460.0
2019-12-05 11:50:00,50.02,50.08,50.0,50.01,60960.0,31.5232,31.561,31.5106,31.5169,60960.0
2019-12-05 12:00:00,50.01,50.06,49.98,50.05,49105.0,31.5169,31.5484,31.498,31.5421,49105.0
2019-12-05 12:10:00,50.05,50.07,49.97,49.98,64711.0,31.5421,31.5547,31.4917,31.498,64711.0
2019-12-05 12:20:00,49.98,50.0,49.88,49.88,90424.0,31.498,31.5106,31.4349,31.4349,90424.0
2019-12-05 12:30:00,49.89,49.89,49.84,49.84,66181.0,31.4412,31.4412,31.4097,31.4097,66181.0
2019-12-05 12:40:00,49.84,49.94,49.84,49.94,68092.0,31.4097,31.4727,31.4097,31.4727,68092.0
2019-12-05 12:50:00,49.95,50.01,49.95,49.96,52297.0,31.479,31.5169,31.479,31.4853,52297.0
2019-12-05 13:00:00,49.96,50.0,49.92,49.95,73611.0,31.4853,31.5106,31.4601,31.479,73611.0
2019-12-05 13:10:00,49.95,50.01,49.95,50.01,45382.0,31.479,31.5169,31.479,31.5169,45382.0
2019-12-05 13:20:00,50.01,50.04,50.0,50.02,57427.0,31.5169,31.5358,31.5106,31.5232,57427.0
2019-12-05 13:30:00,50.01,50.07,49.93,50.02,59459.0,31.5169,31.5547,31.4664,31.5232,59459.0
2019-12-05 13:40:00,50.02,50.1,50.02,50.09,56175.0,31.5232,31.5736,31.5232,31.5673,56175.0
2019-12-05 13:50:00,50.09,50.12,50.03,50.04,58045.0,31.5673,31.5862,31.5295,31.5358,58045.0
2019-12-05 14:00:00,50.05,50.07,50.0,50.05,79757.0,31.5421,31.5547,31.5106,31.5421,79757.0
2019-12-05 14:10:00,50.05,50.11,50.04,50.09,64800.0,31.5421,31.5799,31.5358,31.5673,64800.0
2019-12-05 14:20:00,50.09,50.12,50.06,50.09,73116.0,31.5673,31.5862,31.5484,31.5673,73116.0
2019-12-05 14:30:00,50.08,50.15,50.06,50.14,60900.0,31.561,31.6051,31.5484,31.5988,60900.0
2019-12-05 14:40:00,50.14,50.18,50.14,50.17,56698.0,31.5988,31.624,31.5988,31.6177,56698.0
2019-12-05 14:50:00,50.18,50.21,50.1,50.14,105342.0,31.624,31.6429,31.5736,31.5988,105342.0
2019-12-05 15:00:00,50.14,50.25,50.13,50.23,74979.0,31.5988,31.6681,31.5925,31.6555,74979.0
2019-12-05 15:10:00,50.23,50.33,50.23,50.32,111425.0,31.6555,31.7185,31.6555,31.7122,111425.0
2019-12-05 15:20:00,50.32,50.33,50.18,50.25,200860.0,31.7122,31.7185,31.624,31.6681,200860.0
2019-12-05 15:30:00,50.25,50.28,50.17,50.22,220364.0,31.6681,31.687,31.6177,31.6492,220364.0
2019-12-05 15:40:00,50.23,50.26,50.12,50.22,250036.0,31.6555,31.6744,31.5862,31.6492,250036.0
2019-12-05 15:50:00,50.22,50.23,50.08,50.18,462297.0,31.6492,31.6555,31.561,31.624,462297.0
2019-12-06 09:30:00,50.39,50.64,50.27,50.27,306977.0,31.7563,31.9139,31.6807,31.6807,306977.0
2019-12-06 09:40:00,50.28,50.52,50.28,50.46,137079.0,31.687,31.8383,31.687,31.8005,137079.0
2019-12-06 09:50:00,50.47,50.62,50.46,50.5,137154.0,31.8068,31.9013,31.8005,31.8257,137154.0
2019-12-06 10:00:00,50.5,50.62,50.49,50.61,137464.0,31.8257,31.9013,31.8194,31.895,137464.0
2019-12-06 10:10:00,50.61,50.68,50.56,50.63,154145.0,31.895,31.9391,31.8635,31.9076,154145.0
2019-12-06 10:20:00,50.62,50.68,50.58,50.6,71939.0,31.9013,31.9391,31.8761,31.8887,71939.0
2019-12-06 10:30:00,50.59,50.64,50.55,50.62,56050.0,31.8824,31.9139,31.8572,31.9013,56050.0
2019-12-06 10:40:00,50.62,50.7,50.61,50.7,81062.0,31.9013,31.9517,31.895,31.9517,81062.0
2019-12-06 10:50:00,50.7,50.75,50.63,50.65,139234.0,31.9517,31.9832,31.9076,31.9202,139234.0
2019-12-06 11:00:00,50.65,50.65,50.53,50.56,105095.0,31.9202,31.9202,31.8446,31.8635,105095.0
2019-12-06 11:10:00,50.56,50.58,50.55,50.56,70614.0,31.8635,31.8761,31.8572,31.8635,70614.0
2019-12-06 11:20:00,50.56,50.62,50.54,50.62,75450.0,31.8635,31.9013,31.8509,31.9013,75450.0
2019-12-06 11:30:00,50.62,50.62,50.55,50.57,74453.0,31.9013,31.9013,31.8572,31.8698,74453.0
2019-12-06 11:40:00,50.58,50.63,50.57,50.62,43148.0,31.8761,31.9076,31.8698,31.9013,43148.0
2019-12-06 11:50:00,50.61,50.68,50.58,50.59,103622.0,31.895,31.9391,31.8761,31.8824,103622.0
2019-12-06 12:00:00,50.59,50.62,50.57,50.62,67891.0,31.8824,31.9013,31.8698,31.9013,67891.0
2019-12-06 12:10:00,50.62,50.67,50.61,50.66,46451.0,31.9013,31.9328,31.895,31.9265,46451.0
2019-12-06 12:20:00,50.66,50.67,50.63,50.65,44723.0,31.9265,31.9328,31.9076,31.9202,44723.0
2019-12-06 12:30:00,50.65,50.71,50.64,50.71,63048.0,31.9202,31.958,31.9139,31.958,63048.0
2019-12-06 12:40:00,50.71,50.74,50.69,50.73,37996.0,31.958,31.9769,31.9454,31.9706,37996.0
2019-12-06 12:50:00,50.73,50.74,50.69,50.71,69628.0,31.9706,31.9769,31.9454,31.958,69628.0
2019-12-06 13:00:00,50.71,50.74,50.69,50.73,61493.0,31.958,31.9769,31.9454,31.9706,61493.0
2019-12-06 13:10:00,50.73,50.76,50.72,50.72,59782.0,31.9706,31.9895,31.9643,31.9643,59782.0
2019-12-06 13:20:00,50.72,50.75,50.7,50.71,57408.0,31.9643,31.9832,31.9517,31.958,57408.0
2019-12-06 13:30:00,50.72,50.73,50.69,50.69,42205.0,31.9643,31.9706,31.9454,31.9454,42205.0
2019-12-06 13:40:00,50.7,50.71,50.66,50.66,69516.0,31.9517,31.958,31.9265,31.9265,69516.0
2019-12-06 13:50:00,50.66,50.69,50.61,50.61,70009.0,31.9265,31.9454,31.895,31.895,70009.0
2019-12-06 14:00:00,50.61,50.62,50.55,50.57,52957.0,31.895,31.9013,31.8572,31.8698,52957.0
2019-12-06 14:10:00,50.56,50.57,50.48,50.49,57577.0,31.8635,31.8698,31.8131,31.8194,57577.0
2019-12-06 14:20:00,50.49,50.51,50.44,50.48,62572.0,31.8194,31.832,31.7879,31.8131,62572.0
2019-12-06 14:30:00,50.49,50.52,50.45,50.52,63842.0,31.8194,31.8383,31.7942,31.8383,63842.0
2019-12-06 14:40:00,50.51,50.52,50.47,50.47,46189.0,31.832,31.8383,31.8068,31.8068,46189.0
2019-12-06 14:50:00,50.48,50.51,50.45,50.51,60461.0,31.8131,31.832,31.7942,31.832,60461.0
2019-12-06 15:00:00,50.51,50.56,50.48,50.55,63715.0,31.832,31.8635,31.8131,31.8572,63715.0
2019-12-06 15:10:00,50.55,50.56,50.37,50.39,143284.0,31.8572,31.8635,31.7437,31.7563,143284.0
2019-12-06 15:20:00,50.39,50.44,50.38,50.42,109463.0,31.7563,31.7879,31.75,31.7752,109463.0
2019-12-06 15:30:00,50.41,50.46,50.39,50.43,156388.0,31.7689,31.8005,31.7563,31.7815,156388.0
2019-12-06 15:40:00,50.44,50.47,50.38,50.39,126447.0,31.7879,31.8068,31.75,31.7563,126447.0
2019-12-06 15:50:00,50.39,50.43,50.3,50.43,392371.0,31.7563,31.7815,31.6996,31.7815,392371.0
2019-12-09 09:30:00,50.38,50.56,50.3,50.49,322674.0,31.75,31.8635,31.6996,31.8194,322674.0
2019-12-09 09:40:00,50.48,50.65,50.46,50.61,106302.0,31.8131,31.9202,31.8005,31.895,106302.0
2019-12-09 09:50:00,50.6,50.71,50.56,50.6,94786.0,31.8887,31.958,31.8635,31.8887,94786.0
2019-12-09 10:00:00,50.6,50.69,50.59,50.69,59417.0,31.8887,31.9454,31.8824,31.9454,59417.0
2019-12-09 10:10:00,50.68,50.69,50.64,50.66,65834.0,31.9391,31.9454,31.9139,31.9265,65834.0
2019-12-09 10:20:00,50.66,50.72,50.65,50.71,83290.0,31.9265,31.9643,31.9202,31.958,83290.0
2019-12-09 10:30:00,50.71,50.79,50.69,50.77,68007.0,31.958,32.0084,31.9454,31.9958,68007.0
2019-12-09 10:40:00,50.76,50.76,50.68,50.7,114211.0,31.9895,31.9895,31.9391,31.9517,114211.0
2019-12-09 10:50:00,50.7,50.76,50.66,50.76,88472.0,31.9517,31.9895,31.9265,31.9895,88472.0
2019-12-09 11:00:00,50.75,50.77,50.7,50.71,72958.0,31.9832,31.9958,31.9517,31.958,72958.0
2019-12-09 11:10:00,50.71,50.77,50.68,50.74,88361.0,31.958,31.9958,31.9391,31.9769,88361.0
2019-12-09 11:20:00,50.74,50.76,50.67,50.72,64506.0,31.9769,31.9895,31.9328,31.9643,64506.0
2019-12-09 11:30:00,50.71,50.72,50.66,50.68,72194.0,31.958,31.9643,31.9265,31.9391,72194.0
2019-12-09 11:40:00,50.69,50.7,50.62,50.69,70867.0,31.9454,31.9517,31.9013,31.9454,70867.0
2019-12-09 11:50:00,50.7,50.73,50.57,50.63,156177.0,31.9517,31.9706,31.8698,31.9076,156177.0
2019-12-09 12:00:00,50.63,50.67,50.55,50.63,129527.0,31.9076,31.9328,31.8572,31.9076,129527.0
2019-12-09 12:10:00,50.62,50.64,50.58,50.62,38859.0,31.9013,31.9139,31.8761,31.9013,38859.0
2019-12-09 12:20:00,50.62,50.64,50.56,50.58,94627.0,31.9013,31.9139,31.8635,31.8761,94627.0
2019-12-09 12:30:00,50.59,50.65,50.58,50.62,46366.0,31.8824,31.9202,31.8761,31.9013,46366.0
2019-12-09 12:40:00,50.62,50.66,50.59,50.6,48617.0,31.9013,31.9265,31.8824,31.8887,48617.0
2019-12-09 12:50:00,50.59,50.62,50.56,50.62,86873.0,31.8824,31.9013,31.8635,31.9013,86873.0
2019-12-09 13:00:00,50.62,50.72,50.61,50.7,77551.0,31.9013,31.9643,31.895,31.9517,77551.0
2019-12-09 13:10:00,50.7,50.79,50.68,50.79,106842.0,31.9517,32.0084,31.9391,32.0084,106842.0
2019-12-09 13:20:00,50.79,50.86,50.78,50.8,69078.0,32.0084,32.0525,32.0021,32.0147,69078.0
2019-12-09 13:30:00,50.8,50.9,50.79,50.88,85724.0,32.0147,32.0777,32.0084,32.0651,85724.0
2019-12-09 13:40:00,50.88,50.89,50.77,50.77,58142.0,32.0651,32.0714,31.9958,31.9958,58142.0
2019-12-09 13:50:00,50.78,50.78,50.74,50.76,59630.0,32.0021,32.0021,31.9769,31.9895,59630.0
2019-12-09 14:00:00,50.76,50.76,50.68,50.69,52215.0,31.9895,31.9895,31.9391,31.9454,52215.0
2019-12-09 14:10:00,50.69,50.77,50.68,50.76,86647.0,31.9454,31.9958,31.9391,31.9895,86647.0
2019-12-09 14:20:00,50.75,50.78,50.68,50.69,90019.0,31.9832,32.0021,31.9391,31.9454,90019.0
2019-12-09 14:30:00,50.69,50.71,50.66,50.7,64648.0,31.9454,31.958,31.9265,31.9517,64648.0
2019-12-09 14:40:00,50.69,50.75,50.69,50.75,59009.0,31.9454,31.9832,31.9454,31.9832,59009.0
2019-12-09 14:50:00,50.73,50.74,50.69,50.71,64090.0,31.9706,31.9769,31.9454,31.958,64090.0
2019-12-09 15:00:00,50.72,50.76,50.68,50.7,80824.0,31.9643,31.9895,31.9391,31.9517,80824.0
2019-12-09 15:10:00,50.71,50.75,50.7,50.73,77563.0,31.958,31.9832,31.9517,31.9706,77563.0
2019-12-09 15:20:00,50.73,50.74,50.66,50.69,96507.0,31.9706,31.9769,31.9265,31.9454,96507.0
2019-12-09 15:30:00,50.68,50.69,50.58,50.58,129334.0,31.9391,31.9454,31.8761,31.8761,129334.0
2019-12-09 15:40:00,50.59,50.64,50.58,50.64,132979.0,31.8824,31.9139,31.8761,31.9139,132979.0
2019-12-09 15:50:00,50.64,50.66,50.53,50.54,272862.0,31.9139,31.9265,31.8446,31.8509,272862.0
2019-12-10 09:30:00,50.08,50.25,49.77,49.99,613479.0,31.561,31.6681,31.3656,31.5043,613479.0
2019-12-10 09:40:00,49.99,50.18,49.95,50.11,357350.0,31.5043,31.624,31.479,31.5799,357350.0
2019-12-10 09:50:00,50.11,50.19,50.05,50.14,224588.0,31.5799,31.6303,31.5421,31.5988,224588.0
2019-12-10 10:00:00,50.16,50.25,50.15,50.24,121609.0,31.6114,31.6681,31.6051,31.6618,121609.0
2019-12-10 10:10:00,50.26,50.35,50.11,50.14,201817.0,31.6744,31.7311,31.5799,31.5988,201817.0
2019-12-10 10:20:00,50.13,50.16,50.08,50.12,179924.0,31.5925,31.6114,31.561,31.5862,179924.0
2019-12-10 10:30:00,50.12,50.3,50.12,50.28,142405.0,31.5862,31.6996,31.5862,31.687,142405.0
2019-12-10 10:40:00,50.28,50.32,50.23,50.31,91305.0,31.687,31.7122,31.6555,31.7059,91305.0
2019-12-10 10:50:00,50.32,50.36,50.26,50.36,78384.0,31.7122,31.7374,31.6744,31.7374,78384.0
2019-12-10 11:00:00,50.35,50.39,50.22,50.31,84968.0,31.7311,31.7563,31.6492,31.7059,84968.0
2019-12-10 11:10:00,50.31,50.33,50.24,50.24,75667.0,31.7059,31.7185,31.6618,31.6618,75667.0
2019-12-10 11:20:00,50.24,50.39,50.23,50.39,78054.0,31.6618,31.7563,31.6555,31.7563,78054.0
2019-12-10 11:30:00,50.4,50.4,50.26,50.31,58057.0,31.7626,31.7626,31.6744,31.7059,58057.0
2019-12-10 11:40:00,50.3,50.38,50.28,50.33,54906.0,31.6996,31.75,31.687,31.7185,54906.0
2019-12-10 11:50:00,50.34,50.35,50.25,50.26,106986.0,31.7248,31.7311,31.6681,31.6744,106986.0
2019-12-10 12:00:00,50.25,50.27,50.16,50.19,69268.0,31.6681,31.6807,31.6114,31.6303,69268.0
2019-12-10 12:10:00,50.19,50.26,50.18,50.2,36717.0,31.6303,31.6744,31.624,31.6366,36717.0
2019-12-10 12:20:00,50.21,50.21,50.12,50.16,65059.0,31.6429,31.6429,31.5862,31.6114,65059.0
2019-12-10 12:30:00,50.17,50.22,50.12,50.13,52012.0,31.6177,31.6492,31.5862,31.5925,52012.0
2019-12-10 12:40:00,50.13,50.13,50.05,50.09,64220.0,31.5925,31.5925,31.5421,31.5673,64220.0
2019-12-10 12:50:00,50.09,50.12,50.04,50.11,91108.0,31.5673,31.5862,31.5358,31.5799,91108.0
2019-12-10 13:00:00,50.09,50.12,50.06,50.06,58618.0,31.5673,31.5862,31.5484,31.5484,58618.0
2019-12-10 13:10:00,50.06,50.14,50.06,50.14,66830.0,31.5484,31.5988,31.5484,31.5988,66830.0
2019-12-10 13:20:00,50.14,50.15,50.08,50.08,46961.0,31.5988,31.6051,31.561,31.561,46961.0
2019-12-10 13:30:00,50.09,50.09,49.93,49.97,113438.0,31.5673,31.5673,31.4664,31.4917,113438.0
2019-12-10 13:40:00,49.96,50.08,49.95,50.04,52758.0,31.4853,31.561,31.479,31.5358,52758.0
2019-12-10 13:50:00,50.05,50.1,50.04,50.1,46822.0,31.5421,31.5736,31.5358,31.5736,46822.0
2019-12-10 14:00:00,50.09,50.18,50.08,50.16,50706.0,31.5673,31.624,31.561,31.6114,50706.0
2019-12-10 14:10:00,50.16,50.2,50.16,50.19,53152.0,31.6114,31.6366,31.6114,31.6303,53152.0
2019-12-10 14:20:00,50.18,50.21,50.15,50.21,50351.0,31.624,31.6429,31.6051,31.6429,50351.0
2019-12-10 14:30:00,50.21,50.25,50.2,50.21,83259.0,31.6429,31.6681,31.6366,31.6429,83259.0
2019-12-10 14:40:00,50.21,50.27,50.19,50.27,69256.0,31.6429,31.6807,31.6303,31.6807,69256.0
2019-12-10 14:50:00,50.26,50.3,50.18,50.18,79273.0,31.6744,31.6996,31.624,31.624,79273.0
2019-12-10 15:00:00,50.19,50.22,50.17,50.2,57393.0,31.6303,31.6492,31.6177,31.6366,57393.0
2019-12-10 15:10:00,50.2,50.23,50.12,50.15,127971.0,31.6366,31.6555,31.5862,31.6051,127971.0
2019-12-10 15:20:00,50.15,50.18,50.09,50.15,104922.0,31.6051,31.624,31.5673,31.6051,104922.0
2019-12-10 15:30:00,50.14,50.17,50.08,50.14,113073.0,31.5988,31.6177,31.561,31.5988,113073.0
2019-12-10 15:40:00,50.14,50.16,50.1,50.13,114292.0,31.5988,31.6114,31.5736,31.5925,114292.0
2019-12-10 15:50:00,50.13,50.14,49.99,50.06,431048.0,31.5925,31.5988,31.5043,31.5484,431048.0
2019-12-11 09:30:00,50.0,50.33,50.0,50.25,379191.0,31.5106,31.7185,31.5106,31.6681,379191.0
2019-12-11 09:40:00,50.25,50.26,50.15,50.22,116247.0,31.6681,31.6744,31.6051,31.6492,116247.0
2019-12-11 09:50:00,50.22,50.24,50.07,50.15,108506.0,31.6492,31.6618,31.5547,31.6051,108506.0
2019-12-11 10:00:00,50.16,50.21,50.06,50.2,120549.0,31.6114,31.6429,31.5484,31.6366,120549.0
2019-12-11 10:10:00,50.21,50.28,50.17,50.23,75574.0,31.6429,31.687,31.6177,31.6555,75574.0
2019-12-11 10:20:00,50.23,50.32,50.22,50.28,85269.0,31.6555,31.7122,31.6492,31.687,85269.0
2019-12-11 10:30:00,50.27,50.36,50.25,50.34,69304.0,31.6807,31.7374,31.6681,31.7248,69304.0
2019-12-11 10:40:00,50.34,50.36,50.26,50.27,50584.0,31.7248,31.7374,31.6744,31.6807,50584.0
2019-12-11 10:50:00,50.27,50.3,50.21,50.22,84858.0,31.6807,31.6996,31.6429,31.6492,84858.0
2019-12-11 11:00:00,50.22,50.37,50.19,50.36,53483.0,31.6492,31.7437,31.6303,31.7374,53483.0
2019-12-11 11:10:00,50.36,50.37,50.32,50.34,78799.0,31.7374,31.7437,31.7122,31.7248,78799.0
2019-12-11 11:20:00,50.34,50.42,50.33,50.39,56560.0,31.7248,31.7752,31.7185,31.7563,56560.0
2019-12-11 11:30:00,50.39,50.4,50.34,50.37,43129.0,31.7563,31.7626,31.7248,31.7437,43129.0
2019-12-11 11:40:00,50.37,50.41,50.36,50.4,51859.0,31.7437,31.7689,31.7374,31.7626,51859.0
2019-12-11 11:50:00,50.4,50.42,50.33,50.33,63048.0,31.7626,31.7752,31.7185,31.7185,63048.0
2019-12-11 12:00:00,50.33,50.41,50.33,50.37,46748.0,31.7185,31.7689,31.7185,31.7437,46748.0
2019-12-11 12:10:00,50.36,50.41,50.34,50.4,44368.0,31.7374,31.7689,31.7248,31.7626,44368.0
2019-12-11 12:20:00,50.39,50.43,50.36,50.36,55212.0,31.7563,31.7815,31.7374,31.7374,55212.0
2019-12-11 12:30:00,50.36,50.43,50.35,50.41,44179.0,31.7374,31.7815,31.7311,31.7689,44179.0
2019-12-11 12:40:00,50.4,50.41,50.34,50.35,55912.0,31.7626,31.7689,31.7248,31.7311,55912.0
2019-12-11 12:50:00,50.35,50.38,50.35,50.37,31422.0,31.7311,31.75,31.7311,31.7437,31422.0
2019-12-11 13:00:00,50.36,50.37,50.32,50.35,41829.0,31.7374,31.7437,31.7122,31.7311,41829.0
2019-12-11 13:10:00,50.35,50.38,50.3,50.31,34003.0,31.7311,31.75,31.6996,31.7059,34003.0
2019-12-11 13:20:00,50.32,50.36,50.28,50.28,54950.0,31.7122,31.7374,31.687,31.687,54950.0
2019-12-11 13:30:00,50.28,50.31,50.25,50.3,62353.0,31.687,31.7059,31.6681,31.6996,62353.0
2019-12-11 13:40:00,50.3,50.38,50.3,50.38,52852.0,31.6996,31.75,31.6996,31.75,52852.0
2019-12-11 13:50:00,50.38,50.41,50.37,50.4,36572.0,31.75,31.7689,31.7437,31.7626,36572.0
2019-12-11 14:00:00,50.4,50.46,50.39,50.41,60815.0,31.7626,31.8005,31.7563,31.7689,60815.0
2019-12-11 14:10:00,50.41,50.47,50.38,50.43,67781.0,31.7689,31.8068,31.75,31.7815,67781.0
2019-12-11 14:20:00,50.44,50.5,50.43,50.45,50901.0,31.7879,31.8257,31.7815,31.7942,50901.0
2019-12-11 14:30:00,50.46,50.46,50.36,50.4,98189.0,31.8005,31.8005,31.7374,31.7626,98189.0
2019-12-11 14:40:00,50.4,50.48,50.37,50.47,65675.0,31.7626,31.8131,31.7437,31.8068,65675.0
2019-12-11 14:50:00,50.47,50.51,50.45,50.45,77053.0,31.8068,31.832,31.7942,31.7942,77053.0
2019-12-11 15:00:00,50.46,50.47,50.42,50.45,65495.0,31.8005,31.8068,31.7752,31.7942,65495.0
2019-12-11 15:10:00,50.45,50.46,50.35,50.35,74209.0,31.7942,31.8005,31.7311,31.7311,74209.0
2019-12-11 15:20:00,50.36,50.43,50.32,50.39,93144.0,31.7374,31.7815,31.7122,31.7563,93144.0
2019-12-11 15:30:00,50.39,50.44,50.37,50.44,125324.0,31.7563,31.7879,31.7437,31.7879,125324.0
2019-12-11 15:40:00,50.44,50.44,50.31,50.32,100661.0,31.7879,31.7879,31.7059,31.7122,100661.0
2019-12-11 15:50:00,50.31,50.43,50.3,50.3,550264.0,31.7059,31.7815,31.6996,31.6996,550264.0
2019-12-12 09:30:00,50.24,50.42,50.13,50.38,309723.0,31.6618,31.7752,31.5925,31.75,309723.0
2019-12-12 09:40:00,50.38,50.45,50.34,50.42,93682.0,31.75,31.7942,31.7248,31.7752,93682.0
2019-12-12 09:50:00,50.43,50.57,50.35,50.53,169303.0,31.7815,31.8698,31.7311,31.8446,169303.0
2019-12-12 10:00:00,50.52,50.72,50.52,50.6,185566.0,31.8383,31.9643,31.8383,31.8887,185566.0
2019-12-12 10:10:00,50.59,50.67,50.52,50.65,147974.0,31.8824,31.9328,31.8383,31.9202,147974.0
2019-12-12 10:20:00,50.66,50.71,50.51,50.56,99886.0,31.9265,31.958,31.832,31.8635,99886.0
2019-12-12 10:30:00,50.56,50.57,50.47,50.48,105375.0,31.8635,31.8698,31.8068,31.8131,105375.0
2019-12-12 10:40:00,50.49,50.49,50.38,50.42,67581.0,31.8194,31.8194,31.75,31.7752,67581.0
2019-12-12 10:50:00,50.43,50.51,50.41,50.43,66742.0,31.7815,31.832,31.7689,31.7815,66742.0
2019-12-12 11:00:00,50.43,50.45,50.38,50.4,51425.0,31.7815,31.7942,31.75,31.7626,51425.0
2019-12-12 11:10:00,50.41,50.47,50.38,50.41,56044.0,31.7689,31.8068,31.75,31.7689,56044.0
2019-12-12 11:20:00,50.41,50.51,50.4,50.5,51775.0,31.7689,31.832,31.7626,31.8257,51775.0
2019-12-12 11:30:00,50.5,50.54,50.48,50.48,68582.0,31.8257,31.8509,31.8131,31.8131,68582.0
2019-12-12 11:40:00,50.48,50.52,50.46,50.48,47467.0,31.8131,31.8383,31.8005,31.8131,47467.0
2019-12-12 11:50:00,50.48,50.51,50.42,50.5,88183.0,31.8131,31.832,31.7752,31.8257,88183.0
2019-12-12 12:00:00,50.5,50.51,50.44,50.5,76921.0,31.8257,31.832,31.7879,31.8257,76921.0
2019-12-12 12:10:00,50.51,50.51,50.4,50.42,53162.0,31.832,31.832,31.7626,31.7752,53162.0
2019-12-12 12:20:00,50.43,50.43,50.33,50.35,61146.0,31.7815,31.7815,31.7185,31.7311,61146.0
2019-12-12 12:30:00,50.36,50.48,50.36,50.47,41068.0,31.7374,31.8131,31.7374,31.8068,41068.0
2019-12-12 12:40:00,50.48,50.5,50.46,50.47,28260.0,31.8131,31.8257,31.8005,31.8068,28260.0
2019-12-12 12:50:00,50.48,50.48,50.43,50.44,44520.0,31.8131,31.8131,31.7815,31.7879,44520.0
2019-12-12 13:00:00,50.45,50.5,50.44,50.46,43832.0,31.7942,31.8257,31.7879,31.8005,43832.0
2019-12-12 13:10:00,50.47,50.52,50.46,50.5,63729.0,31.8068,31.8383,31.8005,31.8257,63729.0
2019-12-12 13:20:00,50.49,50.49,50.42,50.47,55858.0,31.8194,31.8194,31.7752,31.8068,55858.0
2019-12-12 13:30:00,50.47,50.47,50.39,50.4,42743.0,31.8068,31.8068,31.7563,31.7626,42743.0
2019-12-12 13:40:00,50.4,50.41,50.35,50.36,47016.0,31.7626,31.7689,31.7311,31.7374,47016.0
2019-12-12 13:50:00,50.36,50.39,50.34,50.36,59524.0,31.7374,31.7563,31.7248,31.7374,59524.0
2019-12-12 14:00:00,50.36,50.37,50.28,50.33,52279.0,31.7374,31.7437,31.687,31.7185,52279.0
2019-12-12 14:10:00,50.33,50.36,50.27,50.28,78615.0,31.7185,31.7374,31.6807,31.687,78615.0
2019-12-12 14:20:00,50.28,50.32,50.21,50.22,89049.0,31.687,31.7122,31.6429,31.6492,89049.0
2019-12-12 14:30:00,50.23,50.42,50.21,50.32,139940.0,31.6555,31.7752,31.6429,31.7122,139940.0
2019-12-12 14:40:00,50.32,50.34,50.22,50.22,74858.0,31.7122,31.7248,31.6492,31.6492,74858.0
2019-12-12 14:50:00,50.23,50.27,50.18,50.26,101099.0,31.6555,31.6807,31.624,31.6744,101099.0
2019-12-12 15:00:00,50.27,50.28,50.19,50.2,104072.0,31.6807,31.687,31.6303,31.6366,104072.0
2019-12-12 15:10:00,50.21,50.22,50.13,50.14,87848.0,31.6429,31.6492,31.5925,31.5988,87848.0
2019-12-12 15:20:00,50.14,50.15,50.08,50.09,127235.0,31.5988,31.6051,31.561,31.5673,127235.0
2019-12-12 15:30:00,50.09,50.1,50.0,50.01,188055.0,31.5673,31.5736,31.5106,31.5169,188055.0
2019-12-12 15:40:00,50.0,50.06,50.0,50.04,198868.0,31.5106,31.5484,31.5106,31.5358,198868.0
2019-12-12 15:50:00,50.04,50.08,49.91,49.93,564939.0,31.5358,31.561,31.4538,31.4664,564939.0
2019-12-13 09:30:00,49.9,50.1,49.9,50.09,336391.0,31.4475,31.5736,31.4475,31.5673,336391.0
2019-12-13 09:40:00,50.08,50.11,49.98,50.04,97554.0,31.561,31.5799,31.498,31.5358,97554.0
2019-12-13 09:50:00,50.05,50.12,50.03,50.09,92514.0,31.5421,31.5862,31.5295,31.5673,92514.0
2019-12-13 10:00:00,50.08,50.29,50.06,50.19,133114.0,31.561,31.6933,31.5484,31.6303,133114.0
2019-12-13 10:10:00,50.19,50.21,50.06,50.08,92984.0,31.6303,31.6429,31.5484,31.561,92984.0
2019-12-13 10:20:00,50.09,50.11,50.02,50.04,98543.0,31.5673,31.5799,31.5232,31.5358,98543.0
2019-12-13 10:30:00,50.04,50.14,50.01,50.08,120444.0,31.5358,31.5988,31.5169,31.561,120444.0
2019-12-13 10:40:00,50.08,50.15,50.03,50.04,101544.0,31.561,31.6051,31.5295,31.5358,101544.0
2019-12-13 10:50:00,50.05,50.05,49.98,49.99,71044.0,31.5421,31.5421,31.498,31.5043,71044.0
2019-12-13 11:00:00,49.99,50.06,49.96,50.05,118098.0,31.5043,31.5484,31.4853,31.5421,118098.0
2019-12-13 11:10:00,50.06,50.09,50.01,50.05,70903.0,31.5484,31.5673,31.5169,31.5421,70903.0
2019-12-13 11:20:00,50.05,50.1,50.01,50.09,78443.0,31.5421,31.5736,31.5169,31.5673,78443.0
2019-12-13 11:30:00,50.09,50.12,50.03,50.09,82806.0,31.5673,31.5862,31.5295,31.5673,82806.0
2019-12-13 11:40:00,50.08,50.11,50.03,50.04,56895.0,31.561,31.5799,31.5295,31.5358,56895.0
2019-12-13 11:50:00,50.05,50.12,50.02,50.12,104021.0,31.5421,31.5862,31.5232,31.5862,104021.0
2019-12-13 12:00:00,50.12,50.22,50.11,50.17,100092.0,31.5862,31.6492,31.5799,31.6177,100092.0
2019-12-13 12:10:00,50.16,50.17,50.1,50.14,63623.0,31.6114,31.6177,31.5736,31.5988,63623.0
2019-12-13 12:20:00,50.14,50.21,50.12,50.19,56754.0,31.5988,31.6429,31.5862,31.6303,56754.0
2019-12-13 12:30:00,50.2,50.2,50.15,50.17,51217.0,31.6366,31.6366,31.6051,31.6177,51217.0
2019-12-13 12:40:00,50.17,50.2,50.14,50.18,70129.0,31.6177,31.6366,31.5988,31.624,70129.0
2019-12-13 12:50:00,50.18,50.24,50.17,50.23,67046.0,31.624,31.6618,31.6177,31.6555,67046.0
2019-12-13 13:00:00,50.23,50.31,50.23,50.3,64575.0,31.6555,31.7059,31.6555,31.6996,64575.0
2019-12-13 13:10:00,50.3,50.32,50.26,50.31,62782.0,31.6996,31.7122,31.6744,31.7059,62782.0
2019-12-13 13:20:00,50.32,50.33,50.27,50.32,95091.0,31.7122,31.7185,31.6807,31.7122,95091.0
2019-12-13 13:30:00,50.33,50.38,50.31,50.32,61195.0,31.7185,31.75,31.7059,31.7122,61195.0
2019-12-13 13:40:00,50.32,50.33,50.28,50.31,58340.0,31.7122,31.7185,31.687,31.7059,58340.0
2019-12-13 13:50:00,50.3,50.34,50.27,50.3,49314.0,31.6996,31.7248,31.6807,31.6996,49314.0
2019-12-13 14:00:00,50.29,50.3,50.26,50.29,53248.0,31.6933,31.6996,31.6744,31.6933,53248.0
2019-12-13 14:10:00,50.29,50.3,50.25,50.27,65080.0,31.6933,31.6996,31.6681,31.6807,65080.0
2019-12-13 14:20:00,50.27,50.32,50.27,50.29,38182.0,31.6807,31.7122,31.6807,31.6933,38182.0
2019-12-13 14:30:00,50.28,50.31,50.24,50.24,89372.0,31.687,31.7059,31.6618,31.6618,89372.0
2019-12-13 14:40:00,50.25,50.26,50.21,50.24,67016.0,31.6681,31.6744,31.6429,31.6618,67016.0
2019-12-13 14:50:00,50.24,50.26,50.21,50.22,91247.0,31.6618,31.6744,31.6429,31.6492,91247.0
2019-12-13 15:00:00,50.23,50.24,50.19,50.23,67447.0,31.6555,31.6618,31.6303,31.6555,67447.0
2019-12-13 15:10:00,50.23,50.26,50.19,50.24,85400.0,31.6555,31.6744,31.6303,31.6618,85400.0
2019-12-13 15:20:00,50.24,50.25,50.21,50.22,92276.0,31.6618,31.6681,31.6429,31.6492,92276.0
2019-12-13 15:30:00,50.22,50.26,50.21,50.25,112724.0,31.6492,31.6744,31.6429,31.6681,112724.0
2019-12-13 15:40:00,50.25,50.26,50.18,50.21,140145.0,31.6681,31.6744,31.624,31.6429,140145.0
2019-12-13 15:50:00,50.21,50.32,50.14,50.17,629927.0,31.6429,31.7122,31.5988,31.6177,629927.0
2019-12-16 09:30:00,50.72,50.96,50.49,50.51,408069.0,31.9643,32.1156,31.8194,31.832,408069.0
2019-12-16 09:40:00,50.49,50.71,50.45,50.63,149498.0,31.8194,31.958,31.7942,31.9076,149498.0
2019-12-16 09:50:00,50.63,50.65,50.45,50.5,91586.0,31.9076,31.9202,31.7942,31.8257,91586.0
2019-12-16 10:00:00,50.51,50.57,50.45,50.55,108487.0,31.832,31.8698,31.7942,31.8572,108487.0
2019-12-16 10:10:00,50.55,50.63,50.5,50.6,106427.0,31.8572,31.9076,31.8257,31.8887,106427.0
2019-12-16 10:20:00,50.61,50.68,50.56,50.65,156279.0,31.895,31.9391,31.8635,31.9202,156279.0
2019-12-16 10:30:00,50.65,50.68,50.5,50.5,115618.0,31.9202,31.9391,31.8257,31.8257,115618.0
2019-12-16 10:40:00,50.51,50.52,50.39,50.49,105806.0,31.832,31.8383,31.7563,31.8194,105806.0
2019-12-16 10:50:00,50.49,50.51,50.41,50.45,115410.0,31.8194,31.832,31.7689,31.7942,115410.0
2019-12-16 11:00:00,50.45,50.47,50.35,50.4,119958.0,31.7942,31.8068,31.7311,31.7626,119958.0
2019-12-16 11:10:00,50.41,50.46,50.38,50.46,75177.0,31.7689,31.8005,31.75,31.8005,75177.0
2019-12-16 11:20:00,50.45,50.52,50.43,50.5,115140.0,31.7942,31.8383,31.7815,31.8257,115140.0
2019-12-16 11:30:00,50.5,50.57,50.49,50.55,80698.0,31.8257,31.8698,31.8194,31.8572,80698.0
2019-12-16 11:40:00,50.54,50.63,50.54,50.63,134957.0,31.8509,31.9076,31.8509,31.9076,134957.0
2019-12-16 11:50:00,50.62,50.63,50.54,50.58,104207.0,31.9013,31.9076,31.8509,31.8761,104207.0
2019-12-16 12:00:00,50.58,50.66,50.56,50.59,151616.0,31.8761,31.9265,31.8635,31.8824,151616.0
2019-12-16 12:10:00,50.59,50.66,50.58,50.63,70614.0,31.8824,31.9265,31.8761,31.9076,70614.0
2019-12-16 12:20:00,50.63,50.66,50.62,50.66,74100.0,31.9076,31.9265,31.9013,31.9265,74100.0
2019-12-16 12:30:00,50.66,50.67,50.64,50.66,81135.0,31.9265,31.9328,31.9139,31.9265,81135.0
2019-12-16 12:40:00,50.66,50.67,50.59,50.65,132484.0,31.9265,31.9328,31.8824,31.9202,132484.0
2019-12-16 12:50:00,50.65,50.69,50.65,50.66,71540.0,31.9202,31.9454,31.9202,31.9265,71540.0
2019-12-16 13:00:00,50.66,50.7,50.65,50.69,76000.0,31.9265,31.9517,31.9202,31.9454,76000.0
2019-12-16 13:10:00,50.7,50.73,50.64,50.71,93939.0,31.9517,31.9706,31.9139,31.958,93939.0
2019-12-16 13:20:00,50.71,50.72,50.64,50.69,104359.0,31.958,31.9643,31.9139,31.9454,104359.0
2019-12-16 13:30:00,50.7,50.7,50.66,50.67,46005.0,31.9517,31.9517,31.9265,31.9328,46005.0
2019-12-16 13:40:00,50.67,50.68,50.64,50.66,75634.0,31.9328,31.9391,31.9139,31.9265,75634.0
2019-12-16 13:50:00,50.66,50.71,50.64,50.66,126367.0,31.9265,31.958,31.9139,31.9265,126367.0
2019-12-16 14:00:00,50.67,50.69,50.61,50.68,155941.0,31.9328,31.9454,31.895,31.9391,155941.0
2019-12-16 14:10:00,50.68,50.7,50.65,50.7,95902.0,31.9391,31.9517,31.9202,31.9517,95902.0
2019-12-16 14:20:00,50.7,50.7,50.63,50.65,72506.0,31.9517,31.9517,31.9076,31.9202,72506.0
2019-12-16 14:30:00,50.65,50.69,50.63,50.64,100211.0,31.9202,31.9454,31.9076,31.9139,100211.0
2019-12-16 14:40:00,50.63,50.73,50.62,50.69,97076.0,31.9076,31.9706,31.9013,31.9454,97076.0
2019-12-16 14:50:00,50.69,50.72,50.65,50.71,83486.0,31.9454,31.9643,31.9202,31.958,83486.0
2019-12-16 15:00:00,50.7,50.72,50.67,50.71,91976.0,31.9517,31.9643,31.9328,31.958,91976.0
2019-12-16 15:10:00,50.71,50.75,50.69,50.71,115551.0,31.958,31.9832,31.9454,31.958,115551.0
2019-12-16 15:20:00,50.71,50.74,50.69,50.7,110437.0,31.958,31.9769,31.9454,31.9517,110437.0
2019-12-16 15:30:00,50.71,50.75,50.69,50.71,192770.0,31.958,31.9832,31.9454,31.958,192770.0
2019-12-16 15:40:00,50.7,50.7,50.62,50.68,223017.0,31.9517,31.9517,31.9013,31.9391,223017.0
2019-12-16 15:50:00,50.67,50.73,50.59,50.6,651759.0,31.9328,31.9706,31.8824,31.8887,651759.0
2019-12-17 09:30:00,50.55,50.65,50.44,50.6,345244.0,31.8572,31.9202,31.7879,31.8887,345244.0
2019-12-17 09:40:00,50.61,50.85,50.59,50.85,161077.0,31.895,32.0462,31.8824,32.0462,161077.0
2019-12-17 09:50:00,50.85,50.98,50.83,50.89,178979.0,32.0462,32.1282,32.0336,32.0714,178979.0
2019-12-17 10:00:00,50.9,50.94,50.81,50.85,113071.0,32.0777,32.103,32.021,32.0462,113071.0
2019-12-17 10:10:00,50.85,51.09,50.84,51.03,272257.0,32.0462,32.1975,32.0399,32.1597,272257.0
2019-12-17 10:20:00,51.02,51.07,50.93,50.93,109441.0,32.1534,32.1849,32.0967,32.0967,109441.0
2019-12-17 10:30:00,50.93,50.94,50.84,50.86,159944.0,32.0967,32.103,32.0399,32.0525,159944.0
2019-12-17 10:40:00,50.86,50.88,50.8,50.85,80593.0,32.0525,32.0651,32.0147,32.0462,80593.0
2019-12-17 10:50:00,50.85,50.87,50.82,50.83,83533.0,32.0462,32.0588,32.0273,32.0336,83533.0
2019-12-17 11:00:00,50.84,50.87,50.78,50.82,177727.0,32.0399,32.0588,32.0021,32.0273,177727.0
2019-12-17 11:10:00,50.82,50.83,50.72,50.76,113567.0,32.0273,32.0336,31.9643,31.9895,113567.0
2019-12-17 11:20:00,50.76,50.81,50.75,50.79,66847.0,31.9895,32.021,31.9832,32.0084,66847.0
2019-12-17 11:30:00,50.79,50.84,50.77,50.83,60078.0,32.0084,32.0399,31.9958,32.0336,60078.0
2019-12-17 11:40:00,50.83,50.83,50.79,50.8,75895.0,32.0336,32.0336,32.0084,32.0147,75895.0
2019-12-17 11:50:00,50.81,50.82,50.76,50.78,109367.0,32.021,32.0273,31.9895,32.0021,109367.0
2019-12-17 12:00:00,50.79,50.83,50.74,50.82,97054.0,32.0084,32.0336,31.9769,32.0273,97054.0
2019-12-17 12:10:00,50.82,50.84,50.78,50.78,78920.0,32.0273,32.0399,32.0021,32.0021,78920.0
2019-12-17 12:20:00,50.79,50.83,50.75,50.83,73868.0,32.0084,32.0336,31.9832,32.0336,73868.0
2019-12-17 12:30:00,50.84,50.88,50.81,50.85,62487.0,32.0399,32.0651,32.021,32.0462,62487.0
2019-12-17 12:40:00,50.85,50.9,50.85,50.88,51478.0,32.0462,32.0777,32.0462,32.0651,51478.0
2019-12-17 12:50:00,50.89,50.96,50.86,50.96,85148.0,32.0714,32.1156,32.0525,32.1156,85148.0
2019-12-17 13:00:00,50.95,50.97,50.91,50.94,81791.0,32.1093,32.1219,32.0841,32.103,81791.0
2019-12-17 13:10:00,50.94,50.94,50.89,50.91,43266.0,32.103,32.103,32.0714,32.0841,43266.0
2019-12-17 13:20:00,50.91,50.96,50.9,50.92,70208.0,32.0841,32.1156,32.0777,32.0904,70208.0
2019-12-17 13:30:00,50.92,50.93,50.86,50.91,73768.0,32.0904,32.0967,32.0525,32.0841,73768.0
2019-12-17 13:40:00,50.91,50.97,50.87,50.92,105255.0,32.0841,32.1219,32.0588,32.0904,105255.0
2019-12-17 13:50:00,50.93,50.94,50.88,50.9,108640.0,32.0967,32.103,32.0651,32.0777,108640.0
2019-12-17 14:00:00,50.9,50.91,50.82,50.86,154992.0,32.0777,32.0841,32.0273,32.0525,154992.0
2019-12-17 14:10:00,50.87,50.92,50.86,50.92,58587.0,32.0588,32.0904,32.0525,32.0904,58587.0
2019-12-17 14:20:00,50.92,50.93,50.86,50.88,113685.0,32.0904,32.0967,32.0525,32.0651,113685.0
2019-12-17 14:30:00,50.88,50.9,50.85,50.89,113926.0,32.0651,32.0777,32.0462,32.0714,113926.0
2019-12-17 14:40:00,50.89,50.89,50.86,50.88,57382.0,32.0714,32.0714,32.0525,32.0651,57382.0
2019-12-17 14:50:00,50.89,50.89,50.85,50.86,80207.0,32.0714,32.0714,32.0462,32.0525,80207.0
2019-12-17 15:00:00,50.85,50.92,50.85,50.9,139745.0,32.0462,32.0904,32.0462,32.0777,139745.0
2019-12-17 15:10:00,50.9,50.91,50.85,50.86,108951.0,32.0777,32.0841,32.0462,32.0525,108951.0
2019-12-17 15:20:00,50.86,50.9,50.85,50.86,95677.0,32.0525,32.0777,32.0462,32.0525,95677.0
2019-12-17 15:30:00,50.85,50.89,50.8,50.84,141342.0,32.0462,32.0714,32.0147,32.0399,141342.0
2019-12-17 15:40:00,50.84,50.91,50.82,50.88,232729.0,32.0399,32.0841,32.0273,32.0651,232729.0
2019-12-17 15:50:00,50.89,50.96,50.82,50.82,756192.0,32.0714,32.1156,32.0273,32.0273,756192.0
2019-12-18 09:30:00,50.9,51.09,50.85,51.01,309876.0,32.0777,32.1975,32.0462,32.1471,309876.0
2019-12-18 09:40:00,51.02,51.06,50.86,50.86,171916.0,32.1534,32.1786,32.0525,32.0525,171916.0
2019-12-18 09:50:00,50.86,50.88,50.78,50.81,195303.0,32.0525,32.0651,32.0021,32.021,195303.0
2019-12-18 10:00:00,50.82,50.9,50.8,50.84,133129.0,32.0273,32.0777,32.0147,32.0399,133129.0
2019-12-18 10:10:00,50.84,50.86,50.78,50.82,324509.0,32.0399,32.0525,32.0021,32.0273,324509.0
2019-12-18 10:20:00,50.82,50.99,50.82,50.94,123221.0,32.0273,32.1345,32.0273,32.103,123221.0
2019-12-18 10:30:00,50.95,50.98,50.9,50.94,116760.0,32.1093,32.1282,32.0777,32.103,116760.0
2019-12-18 10:40:00,50.93,50.98,50.89,50.98,140547.0,32.0967,32.1282,32.0714,32.1282,140547.0
2019-12-18 10:50:00,50.96,50.99,50.88,50.88,160500.0,32.1156,32.1345,32.0651,32.0651,160500.0
2019-12-18 11:00:00,50.89,51.01,50.85,50.98,139056.0,32.0714,32.1471,32.0462,32.1282,139056.0
2019-12-18 11:10:00,50.98,51.07,50.97,51.04,83627.0,32.1282,32.1849,32.1219,32.166,83627.0
2019-12-18 11:20:00,51.03,51.1,51.03,51.05,83921.0,32.1597,32.2038,32.1597,32.1723,83921.0
2019-12-18 11:30:00,51.05,51.08,51.02,51.05,64586.0,32.1723,32.1912,32.1534,32.1723,64586.0
2019-12-18 11:40:00,51.04,51.04,50.9,50.94,103130.0,32.166,32.166,32.0777,32.103,103130.0
2019-12-18 11:50:00,50.93,50.97,50.92,50.94,77225.0,32.0967,32.1219,32.0904,32.103,77225.0
2019-12-18 12:00:00,50.94,51.04,50.94,51.04,84972.0,32.103,32.166,32.103,32.166,84972.0
2019-12-18 12:10:00,51.04,51.04,50.95,50.96,85196.0,32.166,32.166,32.1093,32.1156,85196.0
2019-12-18 12:20:00,50.96,51.01,50.93,51.01,74886.0,32.1156,32.1471,32.0967,32.1471,74886.0
2019-12-18 12:30:00,51.01,51.07,51.01,51.07,103708.0,32.1471,32.1849,32.1471,32.1849,103708.0
2019-12-18 12:40:00,51.06,51.1,51.05,51.07,85032.0,32.1786,32.2038,32.1723,32.1849,85032.0
2019-12-18 12:50:00,51.08,51.09,51.04,51.08,53639.0,32.1912,32.1975,32.166,32.1912,53639.0
2019-12-18 13:00:00,51.08,51.1,51.07,51.08,58631.0,32.1912,32.2038,32.1849,32.1912,58631.0
2019-12-18 13:10:00,51.09,51.1,51.06,51.08,62718.0,32.1975,32.2038,32.1786,32.1912,62718.0
2019-12-18 13:20:00,51.08,51.18,51.07,51.16,75193.0,32.1912,32.2542,32.1849,32.2416,75193.0
2019-12-18 13:30:00,51.17,51.23,51.16,51.19,96248.0,32.2479,32.2857,32.2416,32.2605,96248.0
2019-12-18 13:40:00,51.19,51.23,51.19,51.23,99398.0,32.2605,32.2857,32.2605,32.2857,99398.0
2019-12-18 13:50:00,51.23,51.26,51.19,51.2,72495.0,32.2857,32.3046,32.2605,32.2668,72495.0
2019-12-18 14:00:00,51.21,51.24,51.19,51.21,67142.0,32.2731,32.292,32.2605,32.2731,67142.0
2019-12-18 14:10:00,51.21,51.22,51.16,51.18,71348.0,32.2731,32.2794,32.2416,32.2542,71348.0
2019-12-18 14:20:00,51.19,51.19,51.15,51.19,70120.0,32.2605,32.2605,32.2353,32.2605,70120.0
2019-12-18 14:30:00,51.19,51.25,51.18,51.25,81985.0,32.2605,32.2983,32.2542,32.2983,81985.0
2019-12-18 14:40:00,51.25,51.25,51.24,51.25,72644.0,32.2983,32.2983,32.292,32.2983,72644.0
2019-12-18 14:50:00,51.24,51.28,51.24,51.26,101486.0,32.292,32.3172,32.292,32.3046,101486.0
2019-12-18 15:00:00,51.25,51.29,51.24,51.29,86693.0,32.2983,32.3235,32.292,32.3235,86693.0
2019-12-18 15:10:00,51.29,51.3,51.23,51.24,99888.0,32.3235,32.3298,32.2857,32.292,99888.0
2019-12-18 15:20:00,51.24,51.3,51.21,51.29,122546.0,32.292,32.3298,32.2731,32.3235,122546.0
2019-12-18 15:30:00,51.29,51.36,51.24,51.34,207281.0,32.3235,32.3676,32.292,32.355,207281.0
2019-12-18 15:40:00,51.34,51.38,51.2,51.28,226272.0,32.355,32.3802,32.2668,32.3172,226272.0
2019-12-18 15:50:00,51.27,51.4,51.27,51.37,798395.0,32.3109,32.3929,32.3109,32.3739,798395.0
2019-12-19 09:30:00,51.45,51.5,51.31,51.47,451727.0,32.4244,32.4559,32.3361,32.437,451727.0
2019-12-19 09:40:00,51.48,51.55,51.44,51.44,263537.0,32.4433,32.4874,32.4181,32.4181,263537.0
2019-12-19 09:50:00,51.44,51.45,51.32,51.33,171249.0,32.4181,32.4244,32.3424,32.3487,171249.0
2019-12-19 10:00:00,51.32,51.51,51.3,51.47,152474.0,32.3424,32.4622,32.3298,32.437,152474.0
2019-12-19 10:10:00,51.48,51.52,51.38,51.38,163468.0,32.4433,32.4685,32.3802,32.3802,163468.0
2019-12-19 10:20:00,51.38,51.39,51.27,51.3,124165.0,32.3802,32.3866,32.3109,32.3298,124165.0
2019-12-19 10:30:00,51.29,51.39,51.27,51.33,84898.0,32.3235,32.3866,32.3109,32.3487,84898.0
2019-12-19 10:40:00,51.33,51.34,51.24,51.26,151273.0,32.3487,32.355,32.292,32.3046,151273.0
2019-12-19 10:50:00,51.26,51.33,51.24,51.29,130507.0,32.3046,32.3487,32.292,32.3235,130507.0
2019-12-19 11:00:00,51.29,51.41,51.29,51.37,101246.0,32.3235,32.3992,32.3235,32.3739,101246.0
2019-12-19 11:10:00,51.37,51.37,51.3,51.31,85045.0,32.3739,32.3739,32.3298,32.3361,85045.0
2019-12-19 11:20:00,51.32,51.37,51.31,51.34,123700.0,32.3424,32.3739,32.3361,32.355,123700.0
2019-12-19 11:30:00,51.34,51.4,51.32,51.35,77122.0,32.355,32.3929,32.3424,32.3613,77122.0
2019-12-19 11:40:00,51.36,51.38,51.31,51.33,78028.0,32.3676,32.3802,32.3361,32.3487,78028.0
2019-12-19 11:50:00,51.33,51.41,51.32,51.4,85915.0,32.3487,32.3992,32.3424,32.3929,85915.0
2019-12-19 12:00:00,51.4,51.4,51.32,51.33,80214.0,32.3929,32.3929,32.3424,32.3487,80214.0
2019-12-19 12:10:00,51.33,51.34,51.29,51.3,75533.0,32.3487,32.355,32.3235,32.3298,75533.0
2019-12-19 12:20:00,51.29,51.32,51.28,51.3,76873.0,32.3235,32.3424,32.3172,32.3298,76873.0
2019-12-19 12:30:00,51.3,51.33,51.28,51.28,64580.0,32.3298,32.3487,32.3172,32.3172,64580.0
2019-12-19 12:40:00,51.29,51.32,51.27,51.29,75816.0,32.3235,32.3424,32.3109,32.3235,75816.0
2019-12-19 12:50:00,51.3,51.34,51.29,51.32,66310.0,32.3298,32.355,32.3235,32.3424,66310.0
2019-12-19 13:00:00,51.33,51.36,51.29,51.3,79331.0,32.3487,32.3676,32.3235,32.3298,79331.0
2019-12-19 13:10:00,51.3,51.34,51.28,51.28,119181.0,32.3298,32.355,32.3172,32.3172,119181.0
2019-12-19 13:20:00,51.28,51.3,51.15,51.16,363244.0,32.3172,32.3298,32.2353,32.2416,363244.0
2019-12-19 13:30:00,51.16,51.2,51.1,51.2,183986.0,32.2416,32.2668,32.2038,32.2668,183986.0
2019-12-19 13:40:00,51.2,51.25,51.15,51.21,155618.0,32.2668,32.2983,32.2353,32.2731,155618.0
2019-12-19 13:50:00,51.2,51.2,51.1,51.16,122187.0,32.2668,32.2668,32.2038,32.2416,122187.0
2019-12-19 14:00:00,51.16,51.16,51.05,51.05,92035.0,32.2416,32.2416,32.1723,32.1723,92035.0
2019-12-19 14:10:00,51.06,51.06,50.94,50.97,158405.0,32.1786,32.1786,32.103,32.1219,158405.0
2019-12-19 14:20:00,50.97,51.02,50.92,50.99,124080.0,32.1219,32.1534,32.0904,32.1345,124080.0
2019-12-19 14:30:00,50.99,51.04,50.98,51.04,87717.0,32.1345,32.166,32.1282,32.166,87717.0
2019-12-19 14:40:00,51.04,51.05,50.93,50.94,146786.0,32.166,32.1723,32.0967,32.103,146786.0
2019-12-19 14:50:00,50.95,50.99,50.92,50.92,132100.0,32.1093,32.1345,32.0904,32.0904,132100.0
2019-12-19 15:00:00,50.93,50.98,50.89,50.93,138470.0,32.0967,32.1282,32.0714,32.0967,138470.0
2019-12-19 15:10:00,50.93,50.95,50.85,50.88,134731.0,32.0967,32.1093,32.0462,32.0651,134731.0
2019-12-19 15:20:00,50.88,50.89,50.79,50.8,136300.0,32.0651,32.0714,32.0084,32.0147,136300.0
2019-12-19 15:30:00,50.81,50.82,50.71,50.72,223093.0,32.021,32.0273,31.958,31.9643,223093.0
2019-12-19 15:40:00,50.72,50.79,50.69,50.77,282128.0,31.9643,32.0084,31.9454,31.9958,282128.0
2019-12-19 15:50:00,50.77,50.8,50.69,50.79,700205.0,31.9958,32.0147,31.9454,32.0084,700205.0
2019-12-20 09:30:00,51.46,51.72,51.04,51.39,2005474.0,32.4307,32.5945,32.166,32.3866,2005474.0
2019-12-20 09:40:00,51.4,51.56,51.26,51.35,237659.0,32.3929,32.4937,32.3046,32.3613,237659.0
2019-12-20 09:50:00,51.36,51.46,51.28,51.42,162765.0,32.3676,32.4307,32.3172,32.4055,162765.0
2019-12-20 10:00:00,51.42,51.43,51.33,51.36,184969.0,32.4055,32.4118,32.3487,32.3676,184969.0
2019-12-20 10:10:00,51.35,51.38,51.28,51.35,140790.0,32.3613,32.3802,32.3172,32.3613,140790.0
2019-12-20 10:20:00,51.35,51.44,51.32,51.42,86808.0,32.3613,32.4181,32.3424,32.4055,86808.0
2019-12-20 10:30:00,51.42,51.43,51.34,51.38,107874.0,32.4055,32.4118,32.355,32.3802,107874.0
2019-12-20 10:40:00,51.38,51.41,51.35,51.36,87385.0,32.3802,32.3992,32.3613,32.3676,87385.0
2019-12-20 10:50:00,51.37,51.45,51.35,51.41,109980.0,32.3739,32.4244,32.3613,32.3992,109980.0
2019-12-20 11:00:00,51.4,51.57,51.4,51.57,127804.0,32.3929,32.5,32.3929,32.5,127804.0
2019-12-20 11:10:00,51.56,51.61,51.5,51.61,133736.0,32.4937,32.5252,32.4559,32.5252,133736.0
2019-12-20 11:20:00,51.61,51.65,51.57,51.59,121704.0,32.5252,32.5504,32.5,32.5126,121704.0
2019-12-20 11:30:00,51.6,51.73,51.6,51.68,129169.0,32.5189,32.6008,32.5189,32.5693,129169.0
2019-12-20 11:40:00,51.69,51.71,51.63,51.7,124103.0,32.5756,32.5882,32.5378,32.5819,124103.0
2019-12-20 11:50:00,51.7,51.7,51.61,51.63,103906.0,32.5819,32.5819,32.5252,32.5378,103906.0
2019-12-20 12:00:00,51.63,51.63,51.54,51.6,93540.0,32.5378,32.5378,32.4811,32.5189,93540.0
2019-12-20 12:10:00,51.6,51.63,51.58,51.63,84540.0,32.5189,32.5378,32.5063,32.5378,84540.0
2019-12-20 12:20:00,51.62,51.64,51.59,51.64,141650.0,32.5315,32.5441,32.5126,32.5441,141650.0
2019-12-20 12:30:00,51.63,51.65,51.53,51.54,182479.0,32.5378,32.5504,32.4748,32.4811,182479.0
2019-12-20 12:40:00,51.54,51.58,51.5,51.58,117884.0,32.4811,32.5063,32.4559,32.5063,117884.0
2019-12-20 12:50:00,51.58,51.58,51.5,51.5,67758.0,32.5063,32.5063,32.4559,32.4559,67758.0
2019-12-20 13:00:00,51.5,51.51,51.44,51.45,77868.0,32.4559,32.4622,32.4181,32.4244,77868.0
2019-12-20 13:10:00,51.45,51.48,51.43,51.46,80681.0,32.4244,32.4433,32.4118,32.4307,80681.0
2019-12-20 13:20:00,51.45,51.48,51.42,51.43,71210.0,32.4244,32.4433,32.4055,32.4118,71210.0
2019-12-20 13:30:00,51.43,51.43,51.32,51.32,103758.0,32.4118,32.4118,32.3424,32.3424,103758.0
2019-12-20 13:40:00,51.33,51.34,51.27,51.31,84048.0,32.3487,32.355,32.3109,32.3361,84048.0
2019-12-20 13:50:00,51.32,51.35,51.3,51.3,58829.0,32.3424,32.3613,32.3298,32.3298,58829.0
2019-12-20 14:00:00,51.3,51.31,51.24,51.29,140286.0,32.3298,32.3361,32.292,32.3235,140286.0
2019-12-20 14:10:00,51.29,51.3,51.24,51.24,163418.0,32.3235,32.3298,32.292,32.292,163418.0
2019-12-20 14:20:00,51.25,51.28,51.21,51.22,145710.0,32.2983,32.3172,32.2731,32.2794,145710.0
2019-12-20 14:30:00,51.23,51.25,51.21,51.23,149990.0,32.2857,32.2983,32.2731,32.2857,149990.0
2019-12-20 14:40:00,51.24,51.37,51.21,51.35,132403.0,32.292,32.3739,32.2731,32.3613,132403.0
2019-12-20 14:50:00,51.35,51.44,51.34,51.41,177458.0,32.3613,32.4181,32.355,32.3992,177458.0
2019-12-20 15:00:00,51.41,51.47,51.39,51.46,113502.0,32.3992,32.437,32.3866,32.4307,113502.0
2019-12-20 15:10:00,51.45,51.47,51.39,51.47,147176.0,32.4244,32.437,32.3866,32.437,147176.0
2019-12-20 15:20:00,51.47,51.5,51.41,51.43,124787.0,32.437,32.4559,32.3992,32.4118,124787.0
2019-12-20 15:30:00,51.43,51.46,51.39,51.4,239541.0,32.4118,32.4307,32.3866,32.3929,239541.0
2019-12-20 15:40:00,51.4,51.44,51.37,51.42,289896.0,32.3929,32.4181,32.3739,32.4055,289896.0
2019-12-20 15:50:00,51.43,51.47,51.08,51.15,1376280.0,32.4118,32.437,32.1912,32.2353,1376280.0
2019-12-23 09:30:00,51.25,51.53,51.12,51.51,476233.0,32.2983,32.4748,32.2164,32.4622,476233.0
2019-12-23 09:40:00,51.51,51.63,51.48,51.52,312473.0,32.4622,32.5378,32.4433,32.4685,312473.0
2019-12-23 09:50:00,51.51,51.55,51.45,51.49,186331.0,32.4622,32.4874,32.4244,32.4496,186331.0
2019-12-23 10:00:00,51.5,51.52,51.42,51.45,250057.0,32.4559,32.4685,32.4055,32.4244,250057.0
2019-12-23 10:10:00,51.44,51.45,51.38,51.4,143539.0,32.4181,32.4244,32.3802,32.3929,143539.0
2019-12-23 10:20:00,51.4,51.44,51.36,51.38,186612.0,32.3929,32.4181,32.3676,32.3802,186612.0
2019-12-23 10:30:00,51.38,51.5,51.38,51.49,113915.0,32.3802,32.4559,32.3802,32.4496,113915.0
2019-12-23 10:40:00,51.5,51.62,51.48,51.55,146107.0,32.4559,32.5315,32.4433,32.4874,146107.0
2019-12-23 10:50:00,51.55,51.59,51.49,51.5,105963.0,32.4874,32.5126,32.4496,32.4559,105963.0
2019-12-23 11:00:00,51.49,51.55,51.48,51.51,105587.0,32.4496,32.4874,32.4433,32.4622,105587.0
2019-12-23 11:10:00,51.5,51.57,51.48,51.54,161683.0,32.4559,32.5,32.4433,32.4811,161683.0
2019-12-23 11:20:00,51.54,51.54,51.48,51.51,95098.0,32.4811,32.4811,32.4433,32.4622,95098.0
2019-12-23 11:30:00,51.51,51.53,51.34,51.36,190019.0,32.4622,32.4748,32.355,32.3676,190019.0
2019-12-23 11:40:00,51.36,51.42,51.32,51.41,145026.0,32.3676,32.4055,32.3424,32.3992,145026.0
2019-12-23 11:50:00,51.42,51.48,51.4,51.45,105729.0,32.4055,32.4433,32.3929,32.4244,105729.0
2019-12-23 12:00:00,51.44,51.51,51.44,51.48,77993.0,32.4181,32.4622,32.4181,32.4433,77993.0
2019-12-23 12:10:00,51.48,51.53,51.48,51.48,70668.0,32.4433,32.4748,32.4433,32.4433,70668.0
2019-12-23 12:20:00,51.48,51.5,51.45,51.48,92504.0,32.4433,32.4559,32.4244,32.4433,92504.0
2019-12-23 12:30:00,51.48,51.56,51.47,51.54,168762.0,32.4433,32.4937,32.437,32.4811,168762.0
2019-12-23 12:40:00,51.53,51.56,51.51,51.55,131104.0,32.4748,32.4937,32.4622,32.4874,131104.0
2019-12-23 12:50:00,51.54,51.55,51.43,51.45,116986.0,32.4811,32.4874,32.4118,32.4244,116986.0
2019-12-23 13:00:00,51.46,51.48,51.41,51.46,85202.0,32.4307,32.4433,32.3992,32.4307,85202.0
2019-12-23 13:10:00,51.46,51.46,51.37,51.38,133017.0,32.4307,32.4307,32.3739,32.3802,133017.0
2019-12-23 13:20:00,51.38,51.46,51.37,51.43,75387.0,32.3802,32.4307,32.3739,32.4118,75387.0
2019-12-23 13:30:00,51.44,51.45,51.36,51.4,69101.0,32.4181,32.4244,32.3676,32.3929,69101.0
2019-12-23 13:40:00,51.4,51.4,51.36,51.38,69323.0,32.3929,32.3929,32.3676,32.3802,69323.0
2019-12-23 13:50:00,51.38,51.39,51.34,51.38,86166.0,32.3802,32.3866,32.355,32.3802,86166.0
2019-12-23 14:00:00,51.38,51.44,51.37,51.39,84069.0,32.3802,32.4181,32.3739,32.3866,84069.0
2019-12-23 14:10:00,51.38,51.41,51.35,51.39,86652.0,32.3802,32.3992,32.3613,32.3866,86652.0
2019-12-23 14:20:00,51.38,51.43,51.35,51.4,73730.0,32.3802,32.4118,32.3613,32.3929,73730.0
2019-12-23 14:30:00,51.41,51.41,51.33,51.37,104170.0,32.3992,32.3992,32.3487,32.3739,104170.0
2019-12-23 14:40:00,51.37,51.38,51.32,51.35,98526.0,32.3739,32.3802,32.3424,32.3613,98526.0
2019-12-23 14:50:00,51.36,51.41,51.33,51.38,111930.0,32.3676,32.3992,32.3487,32.3802,111930.0
2019-12-23 15:00:00,51.37,51.44,51.35,51.36,89427.0,32.3739,32.4181,32.3613,32.3676,89427.0
2019-12-23 15:10:00,51.37,51.41,51.36,51.4,106595.0,32.3739,32.3992,32.3676,32.3929,106595.0
2019-12-23 15:20:00,51.39,51.46,51.37,51.45,244094.0,32.3866,32.4307,32.3739,32.4244,244094.0
2019-12-23 15:30:00,51.46,51.51,51.42,51.51,173850.0,32.4307,32.4622,32.4055,32.4622,173850.0
2019-12-23 15:40:00,51.51,51.51,51.41,51.47,205515.0,32.4622,32.4622,32.3992,32.437,205515.0
2019-12-23 15:50:00,51.47,51.55,51.46,51.55,518052.0,32.437,32.4874,32.4307,32.4874,518052.0
2019-12-24 09:30:00,50.76,50.8,50.51,50.61,537436.0,32.5239,32.5496,32.3638,32.4278,537436.0
2019-12-24 09:40:00,50.6,50.61,50.45,50.48,252882.0,32.4214,32.4278,32.3253,32.3445,252882.0
2019-12-24 09:50:00,50.48,50.53,50.45,50.5,141638.0,32.3445,32.3766,32.3253,32.3574,141638.0
2019-12-24 10:00:00,50.51,50.56,50.47,50.49,122817.0,32.3638,32.3958,32.3381,32.351,122817.0
2019-12-24 10:10:00,50.48,50.52,50.32,50.38,211866.0,32.3445,32.3702,32.242,32.2805,211866.0
2019-12-24 10:20:00,50.38,50.49,50.37,50.46,158921.0,32.2805,32.351,32.2741,32.3317,158921.0
2019-12-24 10:30:00,50.46,50.52,50.43,50.5,80614.0,32.3317,32.3702,32.3125,32.3574,80614.0
2019-12-24 10:40:00,50.51,50.53,50.48,50.48,68550.0,32.3638,32.3766,32.3445,32.3445,68550.0
2019-12-24 10:50:00,50.49,50.49,50.39,50.41,77419.0,32.351,32.351,32.2869,32.2997,77419.0
2019-12-24 11:00:00,50.42,50.44,50.29,50.33,93773.0,32.3061,32.3189,32.2228,32.2484,93773.0
2019-12-24 11:10:00,50.32,50.36,50.32,50.35,39492.0,32.242,32.2677,32.242,32.2612,39492.0
2019-12-24 11:20:00,50.35,50.35,50.3,50.3,75189.0,32.2612,32.2612,32.2292,32.2292,75189.0
2019-12-24 11:30:00,50.31,50.42,50.3,50.42,81518.0,32.2356,32.3061,32.2292,32.3061,81518.0
2019-12-24 11:40:00,50.41,50.48,50.37,50.37,118965.0,32.2997,32.3445,32.2741,32.2741,118965.0
2019-12-24 11:50:00,50.38,50.39,50.33,50.34,66917.0,32.2805,32.2869,32.2484,32.2548,66917.0
2019-12-24 12:00:00,50.34,50.36,50.31,50.35,74380.0,32.2548,32.2677,32.2356,32.2612,74380.0
2019-12-24 12:10:00,50.35,50.38,50.33,50.38,52798.0,32.2612,32.2805,32.2484,32.2805,52798.0
2019-12-24 12:20:00,50.38,50.39,50.27,50.29,97701.0,32.2805,32.2869,32.21,32.2228,97701.0
2019-12-24 12:30:00,50.29,50.33,50.29,50.32,101363.0,32.2228,32.2484,32.2228,32.242,101363.0
2019-12-24 12:40:00,50.32,50.33,50.28,50.28,96123.0,32.242,32.2484,32.2164,32.2164,96123.0
2019-12-24 12:50:00,50.28,50.33,50.26,50.3,186033.0,32.2164,32.2484,32.2036,32.2292,186033.0
2019-12-26 09:30:00,50.31,50.8,50.29,50.64,329208.0,32.2356,32.5496,32.2228,32.4471,329208.0
2019-12-26 09:40:00,50.64,50.73,50.57,50.61,199518.0,32.4471,32.5047,32.4022,32.4278,199518.0
2019-12-26 09:50:00,50.61,50.71,50.6,50.68,122657.0,32.4278,32.4919,32.4214,32.4727,122657.0
2019-12-26 10:00:00,50.68,50.69,50.6,50.63,96464.0,32.4727,32.4791,32.4214,32.4407,96464.0
2019-12-26 10:10:00,50.63,50.76,50.62,50.76,137769.0,32.4407,32.5239,32.4342,32.5239,137769.0
2019-12-26 10:20:00,50.76,50.8,50.68,50.73,150110.0,32.5239,32.5496,32.4727,32.5047,150110.0
2019-12-26 10:30:00,50.73,50.75,50.65,50.72,104622.0,32.5047,32.5175,32.4535,32.4983,104622.0
2019-12-26 10:40:00,50.72,50.75,50.58,50.63,130393.0,32.4983,32.5175,32.4086,32.4407,130393.0
2019-12-26 10:50:00,50.64,50.68,50.57,50.61,112493.0,32.4471,32.4727,32.4022,32.4278,112493.0
2019-12-26 11:00:00,50.61,50.68,50.6,50.68,117544.0,32.4278,32.4727,32.4214,32.4727,117544.0
2019-12-26 11:10:00,50.67,50.68,50.61,50.64,141613.0,32.4663,32.4727,32.4278,32.4471,141613.0
2019-12-26 11:20:00,50.64,50.66,50.58,50.63,107835.0,32.4471,32.4599,32.4086,32.4407,107835.0
2019-12-26 11:30:00,50.63,50.65,50.61,50.64,94310.0,32.4407,32.4535,32.4278,32.4471,94310.0
2019-12-26 11:40:00,50.64,50.65,50.61,50.61,110988.0,32.4471,32.4535,32.4278,32.4278,110988.0
2019-12-26 11:50:00,50.61,50.64,50.58,50.62,94565.0,32.4278,32.4471,32.4086,32.4342,94565.0
2019-12-26 12:00:00,50.62,50.67,50.59,50.6,72358.0,32.4342,32.4663,32.415,32.4214,72358.0
2019-12-26 12:10:00,50.61,50.66,50.59,50.64,78632.0,32.4278,32.4599,32.415,32.4471,78632.0
2019-12-26 12:20:00,50.64,50.67,50.52,50.55,157461.0,32.4471,32.4663,32.3702,32.3894,157461.0
2019-12-26 12:30:00,50.54,50.55,50.46,50.49,84717.0,32.383,32.3894,32.3317,32.351,84717.0
2019-12-26 12:40:00,50.49,50.54,50.47,50.48,63944.0,32.351,32.383,32.3381,32.3445,63944.0
2019-12-26 12:50:00,50.48,50.58,50.47,50.54,77488.0,32.3445,32.4086,32.3381,32.383,77488.0
2019-12-26 13:00:00,50.54,50.55,50.51,50.54,51468.0,32.383,32.3894,32.3638,32.383,51468.0
2019-12-26 13:10:00,50.54,50.57,50.53,50.55,41999.0,32.383,32.4022,32.3766,32.3894,41999.0
2019-12-26 13:20:00,50.55,50.55,50.5,50.53,58578.0,32.3894,32.3894,32.3574,32.3766,58578.0
2019-12-26 13:30:00,50.53,50.54,50.48,50.48,55417.0,32.3766,32.383,32.3445,32.3445,55417.0
2019-12-26 13:40:00,50.49,50.49,50.39,50.4,89121.0,32.351,32.351,32.2869,32.2933,89121.0
2019-12-26 13:50:00,50.4,50.45,50.39,50.43,60307.0,32.2933,32.3253,32.2869,32.3125,60307.0
2019-12-26 14:00:00,50.43,50.45,50.38,50.39,84394.0,32.3125,32.3253,32.2805,32.2869,84394.0
2019-12-26 14:10:00,50.39,50.41,50.36,50.38,65625.0,32.2869,32.2997,32.2677,32.2805,65625.0
2019-12-26 14:20:00,50.38,50.38,50.33,50.38,169432.0,32.2805,32.2805,32.2484,32.2805,169432.0
2019-12-26 14:30:00,50.38,50.38,50.27,50.33,112682.0,32.2805,32.2805,32.21,32.2484,112682.0
2019-12-26 14:40:00,50.34,50.36,50.3,50.32,81400.0,32.2548,32.2677,32.2292,32.242,81400.0
2019-12-26 14:50:00,50.32,50.35,50.29,50.33,78359.0,32.242,32.2612,32.2228,32.2484,78359.0
2019-12-26 15:00:00,50.34,50.36,50.33,50.36,119064.0,32.2548,32.2677,32.2484,32.2677,119064.0
2019-12-26 15:10:00,50.36,50.39,50.34,50.37,94381.0,32.2677,32.2869,32.2548,32.2741,94381.0
2019-12-26 15:20:00,50.37,50.42,50.33,50.37,255995.0,32.2741,32.3061,32.2484,32.2741,255995.0
2019-12-26 15:30:00,50.37,50.39,50.28,50.38,172942.0,32.2741,32.2869,32.2164,32.2805,172942.0
2019-12-26 15:40:00,50.38,50.45,50.35,50.43,192628.0,32.2805,32.3253,32.2612,32.3125,192628.0
2019-12-26 15:50:00,50.43,50.43,50.35,50.41,484043.0,32.3125,32.3125,32.2612,32.2997,484043.0
2019-12-27 09:30:00,50.31,50.48,50.12,50.45,389405.0,32.2356,32.3445,32.1139,32.3253,389405.0
2019-12-27 09:40:00,50.45,50.47,50.36,50.4,203556.0,32.3253,32.3381,32.2677,32.2933,203556.0
2019-12-27 09:50:00,50.41,50.51,50.34,50.37,169044.0,32.2997,32.3638,32.2548,32.2741,169044.0
2019-12-27 10:00:00,50.36,50.48,50.35,50.39,124806.0,32.2677,32.3445,32.2612,32.2869,124806.0
2019-12-27 10:10:00,50.39,50.42,50.36,50.4,155680.0,32.2869,32.3061,32.2677,32.2933,155680.0
2019-12-27 10:20:00,50.4,50.47,50.4,50.42,129075.0,32.2933,32.3381,32.2933,32.3061,129075.0
2019-12-27 10:30:00,50.43,50.43,50.32,50.33,61275.0,32.3125,32.3125,32.242,32.2484,61275.0
2019-12-27 10:40:00,50.34,50.38,50.3,50.36,104130.0,32.2548,32.2805,32.2292,32.2677,104130.0
2019-12-27 10:50:00,50.36,50.43,50.35,50.42,91448.0,32.2677,32.3125,32.2612,32.3061,91448.0
2019-12-27 11:00:00,50.42,50.43,50.37,50.4,117133.0,32.3061,32.3125,32.2741,32.2933,117133.0
2019-12-27 11:10:00,50.4,50.4,50.29,50.32,107436.0,32.2933,32.2933,32.2228,32.242,107436.0
2019-12-27 11:20:00,50.32,50.32,50.26,50.26,54434.0,32.242,32.242,32.2036,32.2036,54434.0
2019-12-27 11:30:00,50.27,50.37,50.26,50.36,93029.0,32.21,32.2741,32.2036,32.2677,93029.0
2019-12-27 11:40:00,50.35,50.37,50.29,50.29,78308.0,32.2612,32.2741,32.2228,32.2228,78308.0
2019-12-27 11:50:00,50.3,50.35,50.28,50.32,69396.0,32.2292,32.2612,32.2164,32.242,69396.0
2019-12-27 12:00:00,50.32,50.36,50.25,50.26,107401.0,32.242,32.2677,32.1972,32.2036,107401.0
2019-12-27 12:10:00,50.26,50.31,50.24,50.26,81733.0,32.2036,32.2356,32.1908,32.2036,81733.0
2019-12-27 12:20:00,50.26,50.29,50.2,50.22,62629.0,32.2036,32.2228,32.1651,32.178,62629.0
2019-12-27 12:30:00,50.22,50.22,50.12,50.16,145756.0,32.178,32.178,32.1139,32.1395,145756.0
2019-12-27 12:40:00,50.16,50.26,50.15,50.22,74870.0,32.1395,32.2036,32.1331,32.178,74870.0
2019-12-27 12:50:00,50.23,50.27,50.21,50.25,85074.0,32.1844,32.21,32.1715,32.1972,85074.0
2019-12-27 13:00:00,50.24,50.32,50.24,50.3,51422.0,32.1908,32.242,32.1908,32.2292,51422.0
2019-12-27 13:10:00,50.29,50.38,50.28,50.38,57515.0,32.2228,32.2805,32.2164,32.2805,57515.0
2019-12-27 13:20:00,50.38,50.4,50.33,50.38,65043.0,32.2805,32.2933,32.2484,32.2805,65043.0
2019-12-27 13:30:00,50.38,50.38,50.34,50.38,38360.0,32.2805,32.2805,32.2548,32.2805,38360.0
2019-12-27 13:40:00,50.37,50.39,50.35,50.36,30493.0,32.2741,32.2869,32.2612,32.2677,30493.0
2019-12-27 13:50:00,50.36,50.37,50.29,50.3,61617.0,32.2677,32.2741,32.2228,32.2292,61617.0
2019-12-27 14:00:00,50.3,50.32,50.29,50.3,35943.0,32.2292,32.242,32.2228,32.2292,35943.0
2019-12-27 14:10:00,50.3,50.31,50.26,50.26,57902.0,32.2292,32.2356,32.2036,32.2036,57902.0
2019-12-27 14:20:00,50.27,50.31,50.26,50.3,51216.0,32.21,32.2356,32.2036,32.2292,51216.0
2019-12-27 14:30:00,50.3,50.32,50.27,50.3,75771.0,32.2292,32.242,32.21,32.2292,75771.0
2019-12-27 14:40:00,50.3,50.31,50.28,50.3,61660.0,32.2292,32.2356,32.2164,32.2292,61660.0
2019-12-27 14:50:00,50.3,50.33,50.29,50.3,78810.0,32.2292,32.2484,32.2228,32.2292,78810.0
2019-12-27 15:00:00,50.3,50.34,50.3,50.3,70779.0,32.2292,32.2548,32.2292,32.2292,70779.0
2019-12-27 15:10:00,50.3,50.37,50.3,50.36,44839.0,32.2292,32.2741,32.2292,32.2677,44839.0
2019-12-27 15:20:00,50.36,50.4,50.36,50.4,67026.0,32.2677,32.2933,32.2677,32.2933,67026.0
2019-12-27 15:30:00,50.4,50.42,50.37,50.4,118720.0,32.2933,32.3061,32.2741,32.2933,118720.0
2019-12-27 15:40:00,50.4,50.4,50.28,50.29,106462.0,32.2933,32.2933,32.2164,32.2228,106462.0
2019-12-27 15:50:00,50.29,50.43,50.27,50.41,441275.0,32.2228,32.3125,32.21,32.2997,441275.0
2019-12-30 09:30:00,50.32,50.34,50.13,50.32,260072.0,32.242,32.2548,32.1203,32.242,260072.0
2019-12-30 09:40:00,50.31,50.47,50.28,50.43,187018.0,32.2356,32.3381,32.2164,32.3125,187018.0
2019-12-30 09:50:00,50.42,50.45,50.35,50.4,155374.0,32.3061,32.3253,32.2612,32.2933,155374.0
2019-12-30 10:00:00,50.41,50.44,50.27,50.28,126821.0,32.2997,32.3189,32.21,32.2164,126821.0
2019-12-30 10:10:00,50.29,50.3,49.82,50.17,347409.0,32.2228,32.2292,31.9217,32.1459,347409.0
2019-12-30 10:20:00,50.16,50.18,49.94,49.98,214615.0,32.1395,32.1523,31.9985,32.0242,214615.0
2019-12-30 10:30:00,49.98,50.04,49.91,50.03,272627.0,32.0242,32.0626,31.9793,32.0562,272627.0
2019-12-30 10:40:00,50.03,50.09,49.99,50.0,113908.0,32.0562,32.0947,32.0306,32.037,113908.0
2019-12-30 10:50:00,49.99,50.05,49.99,50.01,103830.0,32.0306,32.069,32.0306,32.0434,103830.0
2019-12-30 11:00:00,50.02,50.03,49.91,49.97,95908.0,32.0498,32.0562,31.9793,32.0178,95908.0
2019-12-30 11:10:00,49.97,50.05,49.96,50.0,87327.0,32.0178,32.069,32.0114,32.037,87327.0
2019-12-30 11:20:00,49.99,50.01,49.9,49.91,84881.0,32.0306,32.0434,31.9729,31.9793,84881.0
2019-12-30 11:30:00,49.91,49.97,49.88,49.93,99356.0,31.9793,32.0178,31.9601,31.9921,99356.0
2019-12-30 11:40:00,49.93,49.96,49.89,49.9,84081.0,31.9921,32.0114,31.9665,31.9729,84081.0
2019-12-30 11:50:00,49.9,49.91,49.87,49.89,77775.0,31.9729,31.9793,31.9537,31.9665,77775.0
2019-12-30 12:00:00,49.88,49.94,49.87,49.88,90657.0,31.9601,31.9985,31.9537,31.9601,90657.0
2019-12-30 12:10:00,49.87,49.9,49.84,49.84,88225.0,31.9537,31.9729,31.9345,31.9345,88225.0
2019-12-30 12:20:00,49.84,49.85,49.79,49.84,78644.0,31.9345,31.9409,31.9024,31.9345,78644.0
2019-12-30 12:30:00,49.83,49.91,49.81,49.89,102142.0,31.9281,31.9793,31.9152,31.9665,102142.0
2019-12-30 12:40:00,49.89,49.94,49.88,49.93,78262.0,31.9665,31.9985,31.9601,31.9921,78262.0
2019-12-30 12:50:00,49.93,49.94,49.86,49.86,61833.0,31.9921,31.9985,31.9473,31.9473,61833.0
2019-12-30 13:00:00,49.87,49.88,49.82,49.82,72612.0,31.9537,31.9601,31.9217,31.9217,72612.0
2019-12-30 13:10:00,49.82,49.86,49.8,49.82,79863.0,31.9217,31.9473,31.9088,31.9217,79863.0
2019-12-30 13:20:00,49.82,49.88,49.82,49.86,57384.0,31.9217,31.9601,31.9217,31.9473,57384.0
2019-12-30 13:30:00,49.86,49.9,49.86,49.9,37042.0,31.9473,31.9729,31.9473,31.9729,37042.0
2019-12-30 13:40:00,49.9,49.98,49.89,49.93,87070.0,31.9729,32.0242,31.9665,31.9921,87070.0
2019-12-30 13:50:00,49.93,49.96,49.9,49.91,57558.0,31.9921,32.0114,31.9729,31.9793,57558.0
2019-12-30 14:00:00,49.9,49.91,49.81,49.82,77635.0,31.9729,31.9793,31.9152,31.9217,77635.0
2019-12-30 14:10:00,49.81,49.82,49.75,49.78,80273.0,31.9152,31.9217,31.8768,31.896,80273.0
2019-12-30 14:20:00,49.79,49.83,49.77,49.83,68748.0,31.9024,31.9281,31.8896,31.9281,68748.0
2019-12-30 14:30:00,49.82,49.85,49.8,49.8,130021.0,31.9217,31.9409,31.9088,31.9088,130021.0
2019-12-30 14:40:00,49.81,49.86,49.8,49.84,65539.0,31.9152,31.9473,31.9088,31.9345,65539.0
2019-12-30 14:50:00,49.84,49.86,49.8,49.8,68743.0,31.9345,31.9473,31.9088,31.9088,68743.0
2019-12-30 15:00:00,49.8,49.86,49.76,49.83,106897.0,31.9088,31.9473,31.8832,31.9281,106897.0
2019-12-30 15:10:00,49.82,49.88,49.81,49.87,77486.0,31.9217,31.9601,31.9152,31.9537,77486.0
2019-12-30 15:20:00,49.88,49.94,49.87,49.9,96851.0,31.9601,31.9985,31.9537,31.9729,96851.0
2019-12-30 15:30:00,49.91,49.91,49.84,49.88,103026.0,31.9793,31.9793,31.9345,31.9601,103026.0
2019-12-30 15:40:00,49.88,49.89,49.85,49.87,158482.0,31.9601,31.9665,31.9409,31.9537,158482.0
2019-12-30 15:50:00,49.87,49.91,49.81,49.91,382766.0,31.9537,31.9793,31.9152,31.9793,382766.0
2019-12-31 09:30:00,49.8,49.98,49.72,49.76,238576.0,31.9088,32.0242,31.8576,31.8832,238576.0
2019-12-31 09:40:00,49.76,49.91,49.76,49.81,81530.0,31.8832,31.9793,31.8832,31.9152,81530.0
2019-12-31 09:50:00,49.82,49.94,49.81,49.83,132516.0,31.9217,31.9985,31.9152,31.9281,132516.0
2019-12-31 10:00:00,49.82,49.89,49.79,49.88,155992.0,31.9217,31.9665,31.9024,31.9601,155992.0
2019-12-31 10:10:00,49.88,49.88,49.78,49.84,63945.0,31.9601,31.9601,31.896,31.9345,63945.0
2019-12-31 10:20:00,49.84,49.87,49.77,49.8,77536.0,31.9345,31.9537,31.8896,31.9088,77536.0
2019-12-31 10:30:00,49.8,49.81,49.68,49.71,111361.0,31.9088,31.9152,31.832,31.8512,111361.0
2019-12-31 10:40:00,49.72,49.73,49.65,49.7,69107.0,31.8576,31.864,31.8127,31.8448,69107.0
2019-12-31 10:50:00,49.71,49.71,49.61,49.7,92273.0,31.8512,31.8512,31.7871,31.8448,92273.0
2019-12-31 11:00:00,49.69,49.78,49.69,49.76,100788.0,31.8384,31.896,31.8384,31.8832,100788.0
2019-12-31 11:10:00,49.75,49.82,49.75,49.81,56218.0,31.8768,31.9217,31.8768,31.9152,56218.0
2019-12-31 11:20:00,49.82,49.83,49.71,49.73,82351.0,31.9217,31.9281,31.8512,31.864,82351.0
2019-12-31 11:30:00,49.73,49.84,49.69,49.82,113038.0,31.864,31.9345,31.8384,31.9217,113038.0
2019-12-31 11:40:00,49.83,49.9,49.8,49.89,60329.0,31.9281,31.9729,31.9088,31.9665,60329.0
2019-12-31 11:50:00,49.88,49.89,49.71,49.72,88226.0,31.9601,31.9665,31.8512,31.8576,88226.0
2019-12-31 12:00:00,49.73,49.79,49.71,49.73,67096.0,31.864,31.9024,31.8512,31.864,67096.0
2019-12-31 12:10:00,49.73,49.79,49.72,49.78,45764.0,31.864,31.9024,31.8576,31.896,45764.0
2019-12-31 12:20:00,49.78,49.82,49.76,49.8,52818.0,31.896,31.9217,31.8832,31.9088,52818.0
2019-12-31 12:30:00,49.8,49.8,49.75,49.78,65144.0,31.9088,31.9088,31.8768,31.896,65144.0
2019-12-31 12:40:00,49.78,49.83,49.77,49.79,63438.0,31.896,31.9281,31.8896,31.9024,63438.0
2019-12-31 12:50:00,49.79,49.8,49.77,49.79,37283.0,31.9024,31.9088,31.8896,31.9024,37283.0
2019-12-31 13:00:00,49.8,49.83,49.79,49.79,44066.0,31.9088,31.9281,31.9024,31.9024,44066.0
2019-12-31 13:10:00,49.79,49.8,49.76,49.76,54090.0,31.9024,31.9088,31.8832,31.8832,54090.0
2019-12-31 13:20:00,49.77,49.81,49.75,49.79,55155.0,31.8896,31.9152,31.8768,31.9024,55155.0
2019-12-31 13:30:00,49.79,49.86,49.79,49.86,46106.0,31.9024,31.9473,31.9024,31.9473,46106.0
2019-12-31 13:40:00,49.85,49.89,49.82,49.82,48886.0,31.9409,31.9665,31.9217,31.9217,48886.0
2019-12-31 13:50:00,49.83,49.85,49.8,49.83,72077.0,31.9281,31.9409,31.9088,31.9281,72077.0
2019-12-31 14:00:00,49.84,49.84,49.78,49.8,81194.0,31.9345,31.9345,31.896,31.9088,81194.0
2019-12-31 14:10:00,49.8,49.8,49.72,49.75,68539.0,31.9088,31.9088,31.8576,31.8768,68539.0
2019-12-31 14:20:00,49.74,49.77,49.71,49.73,71173.0,31.8704,31.8896,31.8512,31.864,71173.0
2019-12-31 14:30:00,49.72,49.8,49.72,49.8,49348.0,31.8576,31.9088,31.8576,31.9088,49348.0
2019-12-31 14:40:00,49.8,49.81,49.78,49.8,70149.0,31.9088,31.9152,31.896,31.9088,70149.0
2019-12-31 14:50:00,49.8,49.81,49.76,49.8,64450.0,31.9088,31.9152,31.8832,31.9088,64450.0
2019-12-31 15:00:00,49.8,49.81,49.77,49.8,75607.0,31.9088,31.9152,31.8896,31.9088,75607.0
2019-12-31 15:10:00,49.8,49.83,49.78,49.8,97348.0,31.9088,31.9281,31.896,31.9088,97348.0
2019-12-31 15:20:00,49.82,49.87,49.76,49.87,170525.0,31.9217,31.9537,31.8832,31.9537,170525.0
2019-12-31 15:30:00,49.87,49.89,49.84,49.84,143996.0,31.9537,31.9665,31.9345,31.9345,143996.0
2019-12-31 15:40:00,49.85,49.89,49.84,49.88,141234.0,31.9409,31.9665,31.9345,31.9601,141234.0
2019-12-31 15:50:00,49.88,49.94,49.78,49.9,746322.0,31.9601,31.9985,31.896,31.9729,746322.0
2020-01-02 09:30:00,50.19,50.34,50.03,50.05,295328.0,32.1587,32.2548,32.0562,32.069,295328.0
2020-01-02 09:40:00,50.04,50.12,49.94,50.01,114213.0,32.0626,32.1139,31.9985,32.0434,114213.0
2020-01-02 09:50:00,50.0,50.0,49.79,49.82,117264.0,32.037,32.037,31.9024,31.9217,117264.0
2020-01-02 10:00:00,49.82,49.88,49.75,49.83,158735.0,31.9217,31.9601,31.8768,31.9281,158735.0
2020-01-02 10:10:00,49.83,49.89,49.73,49.75,109989.0,31.9281,31.9665,31.864,31.8768,109989.0
2020-01-02 10:20:00,49.75,49.75,49.63,49.63,146976.0,31.8768,31.8768,31.7999,31.7999,146976.0
2020-01-02 10:30:00,49.64,49.68,49.49,49.56,159273.0,31.8063,31.832,31.7102,31.7551,159273.0
2020-01-02 10:40:00,49.55,49.59,49.49,49.55,155639.0,31.7487,31.7743,31.7102,31.7487,155639.0
2020-01-02 10:50:00,49.55,49.59,49.48,49.55,92820.0,31.7487,31.7743,31.7038,31.7487,92820.0
2020-01-02 11:00:00,49.55,49.56,49.48,49.52,88636.0,31.7487,31.7551,31.7038,31.7294,88636.0
2020-01-02 11:10:00,49.53,49.53,49.46,49.49,144163.0,31.7358,31.7358,31.691,31.7102,144163.0
2020-01-02 11:20:00,49.5,49.5,49.4,49.41,115207.0,31.7166,31.7166,31.6525,31.659,115207.0
2020-01-02 11:30:00,49.41,49.43,49.31,49.38,114864.0,31.659,31.6718,31.5949,31.6397,114864.0
2020-01-02 11:40:00,49.37,49.37,49.25,49.3,123248.0,31.6333,31.6333,31.5564,31.5885,123248.0
2020-01-02 11:50:00,49.3,49.38,49.3,49.33,131216.0,31.5885,31.6397,31.5885,31.6077,131216.0
2020-01-02 12:00:00,49.32,49.34,49.27,49.27,120568.0,31.6013,31.6141,31.5692,31.5692,120568.0
2020-01-02 12:10:00,49.27,49.33,49.27,49.32,72525.0,31.5692,31.6077,31.5692,31.6013,72525.0
2020-01-02 12:20:00,49.32,49.36,49.3,49.3,76702.0,31.6013,31.6269,31.5885,31.5885,76702.0
2020-01-02 12:30:00,49.31,49.37,49.28,49.37,84884.0,31.5949,31.6333,31.5757,31.6333,84884.0
2020-01-02 12:40:00,49.36,49.4,49.34,49.38,75146.0,31.6269,31.6525,31.6141,31.6397,75146.0
2020-01-02 12:50:00,49.37,49.38,49.32,49.35,84239.0,31.6333,31.6397,31.6013,31.6205,84239.0
2020-01-02 13:00:00,49.34,49.35,49.23,49.25,93061.0,31.6141,31.6205,31.5436,31.5564,93061.0
2020-01-02 13:10:00,49.26,49.32,49.25,49.3,74317.0,31.5628,31.6013,31.5564,31.5885,74317.0
2020-01-02 13:20:00,49.3,49.31,49.26,49.29,86078.0,31.5885,31.5949,31.5628,31.5821,86078.0
2020-01-02 13:30:00,49.29,49.29,49.15,49.16,116094.0,31.5821,31.5821,31.4924,31.4988,116094.0
2020-01-02 13:40:00,49.15,49.2,49.13,49.2,154992.0,31.4924,31.5244,31.4795,31.5244,154992.0
2020-01-02 13:50:00,49.2,49.2,49.13,49.15,124095.0,31.5244,31.5244,31.4795,31.4924,124095.0
2020-01-02 14:00:00,49.15,49.21,49.13,49.19,140166.0,31.4924,31.5308,31.4795,31.518,140166.0
2020-01-02 14:10:00,49.2,49.23,49.18,49.18,130769.0,31.5244,31.5436,31.5116,31.5116,130769.0
2020-01-02 14:20:00,49.19,49.24,49.15,49.16,137318.0,31.518,31.55,31.4924,31.4988,137318.0
2020-01-02 14:30:00,49.15,49.17,49.1,49.15,212534.0,31.4924,31.5052,31.4603,31.4924,212534.0
2020-01-02 14:40:00,49.15,49.18,49.11,49.15,122118.0,31.4924,31.5116,31.4667,31.4924,122118.0
2020-01-02 14:50:00,49.15,49.19,49.13,49.16,134511.0,31.4924,31.518,31.4795,31.4988,134511.0
2020-01-02 15:00:00,49.16,49.19,49.12,49.16,132993.0,31.4988,31.518,31.4731,31.4988,132993.0
2020-01-02 15:10:00,49.16,49.2,49.13,49.17,155113.0,31.4988,31.5244,31.4795,31.5052,155113.0
2020-01-02 15:20:00,49.16,49.19,49.08,49.13,149905.0,31.4988,31.518,31.4475,31.4795,149905.0
2020-01-02 15:30:00,49.13,49.14,49.05,49.09,216402.0,31.4795,31.486,31.4283,31.4539,216402.0
2020-01-02 15:40:00,49.1,49.15,49.08,49.15,191943.0,31.4603,31.4924,31.4475,31.4924,191943.0
2020-01-02 15:50:00,49.15,49.28,49.12,49.26,722482.0,31.4924,31.5757,31.4731,31.5628,722482.0
2020-01-03 09:30:00,49.17,49.4,49.16,49.35,255094.0,31.5052,31.6525,31.4988,31.6205,255094.0
2020-01-03 09:40:00,49.35,49.53,49.31,49.51,119771.0,31.6205,31.7358,31.5949,31.723,119771.0
2020-01-03 09:50:00,49.51,49.65,49.49,49.55,168349.0,31.723,31.8127,31.7102,31.7487,168349.0
2020-01-03 10:00:00,49.54,49.59,49.4,49.46,176854.0,31.7422,31.7743,31.6525,31.691,176854.0
2020-01-03 10:10:00,49.46,49.63,49.36,49.57,172983.0,31.691,31.7999,31.6269,31.7615,172983.0
2020-01-03 10:20:00,49.57,49.72,49.48,49.69,176795.0,31.7615,31.8576,31.7038,31.8384,176795.0
2020-01-03 10:30:00,49.69,49.71,49.62,49.69,78976.0,31.8384,31.8512,31.7935,31.8384,78976.0
2020-01-03 10:40:00,49.69,49.79,49.67,49.72,126953.0,31.8384,31.9024,31.8255,31.8576,126953.0
2020-01-03 10:50:00,49.72,49.72,49.61,49.61,89717.0,31.8576,31.8576,31.7871,31.7871,89717.0
2020-01-03 11:00:00,49.62,49.77,49.62,49.66,115424.0,31.7935,31.8896,31.7935,31.8191,115424.0
2020-01-03 11:10:00,49.67,49.82,49.64,49.78,88110.0,31.8255,31.9217,31.8063,31.896,88110.0
2020-01-03 11:20:00,49.78,49.84,49.73,49.75,79529.0,31.896,31.9345,31.864,31.8768,79529.0
2020-01-03 11:30:00,49.73,49.88,49.73,49.84,92165.0,31.864,31.9601,31.864,31.9345,92165.0
2020-01-03 11:40:00,49.84,49.92,49.83,49.89,95655.0,31.9345,31.9857,31.9281,31.9665,95655.0
2020-01-03 11:50:00,49.89,49.91,49.79,49.84,123638.0,31.9665,31.9793,31.9024,31.9345,123638.0
2020-01-03 12:00:00,49.84,49.9,49.83,49.85,70143.0,31.9345,31.9729,31.9281,31.9409,70143.0
2020-01-03 12:10:00,49.86,49.87,49.8,49.84,74757.0,31.9473,31.9537,31.9088,31.9345,74757.0
2020-01-03 12:20:00,49.83,49.89,49.81,49.88,77007.0,31.9281,31.9665,31.9152,31.9601,77007.0
2020-01-03 12:30:00,49.87,49.89,49.84,49.87,57020.0,31.9537,31.9665,31.9345,31.9537,57020.0
2020-01-03 12:40:00,49.86,49.87,49.77,49.78,55767.0,31.9473,31.9537,31.8896,31.896,55767.0
2020-01-03 12:50:00,49.78,49.85,49.76,49.84,74873.0,31.896,31.9409,31.8832,31.9345,74873.0
2020-01-03 13:00:00,49.84,49.86,49.82,49.86,78266.0,31.9345,31.9473,31.9217,31.9473,78266.0
2020-01-03 13:10:00,49.86,49.87,49.82,49.82,59980.0,31.9473,31.9537,31.9217,31.9217,59980.0
2020-01-03 13:20:00,49.82,49.86,49.82,49.84,43101.0,31.9217,31.9473,31.9217,31.9345,43101.0
2020-01-03 13:30:00,49.84,49.86,49.73,49.81,102938.0,31.9345,31.9473,31.864,31.9152,102938.0
2020-01-03 13:40:00,49.8,49.83,49.77,49.83,56172.0,31.9088,31.9281,31.8896,31.9281,56172.0
2020-01-03 13:50:00,49.83,49.83,49.77,49.77,74140.0,31.9281,31.9281,31.8896,31.8896,74140.0
2020-01-03 14:00:00,49.77,49.83,49.72,49.8,113933.0,31.8896,31.9281,31.8576,31.9088,113933.0
2020-01-03 14:10:00,49.8,49.81,49.75,49.75,96945.0,31.9088,31.9152,31.8768,31.8768,96945.0
2020-01-03 14:20:00,49.75,49.87,49.75,49.86,78476.0,31.8768,31.9537,31.8768,31.9473,78476.0
2020-01-03 14:30:00,49.86,49.9,49.82,49.9,88037.0,31.9473,31.9729,31.9217,31.9729,88037.0
2020-01-03 14:40:00,49.9,49.93,49.87,49.89,125818.0,31.9729,31.9921,31.9537,31.9665,125818.0
2020-01-03 14:50:00,49.9,49.95,49.89,49.9,72849.0,31.9729,32.005,31.9665,31.9729,72849.0
2020-01-03 15:00:00,49.9,49.91,49.85,49.87,116258.0,31.9729,31.9793,31.9409,31.9537,116258.0
2020-01-03 15:10:00,49.88,49.88,49.77,49.8,95780.0,31.9601,31.9601,31.8896,31.9088,95780.0
2020-01-03 15:20:00,49.8,49.81,49.69,49.77,86648.0,31.9088,31.9152,31.8384,31.8896,86648.0
2020-01-03 15:30:00,49.76,49.77,49.63,49.67,141286.0,31.8832,31.8896,31.7999,31.8255,141286.0
2020-01-03 15:40:00,49.66,49.73,49.65,49.73,256881.0,31.8191,31.864,31.8127,31.864,256881.0
2020-01-03 15:50:00,49.72,49.81,49.62,49.62,786217.0,31.8576,31.9152,31.7935,31.7935,786217.0
2020-01-06 09:30:00,49.63,49.81,49.56,49.78,382701.0,31.7999,31.9152,31.7551,31.896,382701.0
2020-01-06 09:40:00,49.78,49.78,49.54,49.58,87076.0,31.896,31.896,31.7422,31.7679,87076.0
2020-01-06 09:50:00,49.58,49.6,49.48,49.48,101409.0,31.7679,31.7807,31.7038,31.7038,101409.0
2020-01-06 10:00:00,49.49,49.58,49.43,49.56,93473.0,31.7102,31.7679,31.6718,31.7551,93473.0
2020-01-06 10:10:00,49.56,49.57,49.49,49.5,51078.0,31.7551,31.7615,31.7102,31.7166,51078.0
2020-01-06 10:20:00,49.5,49.61,49.49,49.61,70493.0,31.7166,31.7871,31.7102,31.7871,70493.0
2020-01-06 10:30:00,49.61,49.63,49.52,49.61,45757.0,31.7871,31.7999,31.7294,31.7871,45757.0
2020-01-06 10:40:00,49.61,49.69,49.61,49.65,60014.0,31.7871,31.8384,31.7871,31.8127,60014.0
2020-01-06 10:50:00,49.66,49.66,49.57,49.59,65602.0,31.8191,31.8191,31.7615,31.7743,65602.0
2020-01-06 11:00:00,49.6,49.67,49.58,49.59,64841.0,31.7807,31.8255,31.7679,31.7743,64841.0
2020-01-06 11:10:00,49.59,49.63,49.57,49.6,85576.0,31.7743,31.7999,31.7615,31.7807,85576.0
2020-01-06 11:20:00,49.61,49.65,49.55,49.55,59602.0,31.7871,31.8127,31.7487,31.7487,59602.0
2020-01-06 11:30:00,49.55,49.6,49.53,49.55,60967.0,31.7487,31.7807,31.7358,31.7487,60967.0
2020-01-06 11:40:00,49.55,49.66,49.55,49.61,52864.0,31.7487,31.8191,31.7487,31.7871,52864.0
2020-01-06 11:50:00,49.61,49.65,49.58,49.63,45825.0,31.7871,31.8127,31.7679,31.7999,45825.0
2020-01-06 12:00:00,49.63,49.8,49.61,49.8,48226.0,31.7999,31.9088,31.7871,31.9088,48226.0
2020-01-06 12:10:00,49.8,49.83,49.73,49.76,82784.0,31.9088,31.9281,31.864,31.8832,82784.0
2020-01-06 12:20:00,49.75,49.82,49.75,49.79,48647.0,31.8768,31.9217,31.8768,31.9024,48647.0
2020-01-06 12:30:00,49.78,49.86,49.77,49.84,60821.0,31.896,31.9473,31.8896,31.9345,60821.0
2020-01-06 12:40:00,49.84,49.93,49.84,49.9,73852.0,31.9345,31.9921,31.9345,31.9729,73852.0
2020-01-06 12:50:00,49.91,49.91,49.84,49.88,126893.0,31.9793,31.9793,31.9345,31.9601,126893.0
2020-01-06 13:00:00,49.87,49.95,49.86,49.94,57699.0,31.9537,32.005,31.9473,31.9985,57699.0
2020-01-06 13:10:00,49.95,49.97,49.91,49.93,57206.0,32.005,32.0178,31.9793,31.9921,57206.0
2020-01-06 13:20:00,49.92,50.04,49.92,50.04,84126.0,31.9857,32.0626,31.9857,32.0626,84126.0
2020-01-06 13:30:00,50.04,50.04,50.01,50.03,70389.0,32.0626,32.0626,32.0434,32.0562,70389.0
2020-01-06 13:40:00,50.04,50.07,49.97,50.03,75634.0,32.0626,32.0818,32.0178,32.0562,75634.0
2020-01-06 13:50:00,50.03,50.03,49.98,50.0,56510.0,32.0562,32.0562,32.0242,32.037,56510.0
2020-01-06 14:00:00,50.0,50.0,49.93,49.97,57334.0,32.037,32.037,31.9921,32.0178,57334.0
2020-01-06 14:10:00,49.96,50.0,49.95,49.95,96733.0,32.0114,32.037,32.005,32.005,96733.0
2020-01-06 14:20:00,49.95,49.96,49.92,49.95,73277.0,32.005,32.0114,31.9857,32.005,73277.0
2020-01-06 14:30:00,49.95,49.95,49.9,49.91,45040.0,32.005,32.005,31.9729,31.9793,45040.0
2020-01-06 14:40:00,49.91,49.93,49.85,49.86,49432.0,31.9793,31.9921,31.9409,31.9473,49432.0
2020-01-06 14:50:00,49.86,49.88,49.8,49.82,88799.0,31.9473,31.9601,31.9088,31.9217,88799.0
2020-01-06 15:00:00,49.82,49.82,49.75,49.78,101122.0,31.9217,31.9217,31.8768,31.896,101122.0
2020-01-06 15:10:00,49.78,49.88,49.77,49.85,93039.0,31.896,31.9601,31.8896,31.9409,93039.0
2020-01-06 15:20:00,49.86,49.87,49.8,49.81,66710.0,31.9473,31.9537,31.9088,31.9152,66710.0
2020-01-06 15:30:00,49.82,49.83,49.77,49.8,83044.0,31.9217,31.9281,31.8896,31.9088,83044.0
2020-01-06 15:40:00,49.8,49.85,49.78,49.85,126649.0,31.9088,31.9409,31.896,31.9409,126649.0
2020-01-06 15:50:00,49.85,49.94,49.82,49.83,486345.0,31.9409,31.9985,31.9217,31.9281,486345.0
2020-01-07 09:30:00,49.56,49.75,49.32,49.75,362830.0,31.7551,31.8768,31.6013,31.8768,362830.0
2020-01-07 09:40:00,49.75,49.78,49.6,49.72,79776.0,31.8768,31.896,31.7807,31.8576,79776.0
2020-01-07 09:50:00,49.72,49.77,49.64,49.65,79609.0,31.8576,31.8896,31.8063,31.8127,79609.0
2020-01-07 10:00:00,49.65,49.71,49.59,49.65,94040.0,31.8127,31.8512,31.7743,31.8127,94040.0
2020-01-07 10:10:00,49.66,49.69,49.62,49.68,63389.0,31.8191,31.8384,31.7935,31.832,63389.0
2020-01-07 10:20:00,49.68,49.77,49.65,49.77,97655.0,31.832,31.8896,31.8127,31.8896,97655.0
2020-01-07 10:30:00,49.78,49.79,49.66,49.76,83781.0,31.896,31.9024,31.8191,31.8832,83781.0
2020-01-07 10:40:00,49.75,49.78,49.72,49.77,51795.0,31.8768,31.896,31.8576,31.8896,51795.0
2020-01-07 10:50:00,49.77,49.81,49.75,49.76,83321.0,31.8896,31.9152,31.8768,31.8832,83321.0
2020-01-07 11:00:00,49.77,49.84,49.76,49.84,69598.0,31.8896,31.9345,31.8832,31.9345,69598.0
2020-01-07 11:10:00,49.83,49.92,49.82,49.92,82145.0,31.9281,31.9857,31.9217,31.9857,82145.0
2020-01-07 11:20:00,49.93,49.94,49.87,49.87,91053.0,31.9921,31.9985,31.9537,31.9537,91053.0
2020-01-07 11:30:00,49.88,49.89,49.79,49.8,104565.0,31.9601,31.9665,31.9024,31.9088,104565.0
2020-01-07 11:40:00,49.8,49.81,49.74,49.76,53857.0,31.9088,31.9152,31.8704,31.8832,53857.0
2020-01-07 11:50:00,49.76,49.77,49.65,49.66,59927.0,31.8832,31.8896,31.8127,31.8191,59927.0
2020-01-07 12:00:00,49.66,49.67,49.6,49.61,76037.0,31.8191,31.8255,31.7807,31.7871,76037.0
2020-01-07 12:10:00,49.61,49.64,49.59,49.59,120764.0,31.7871,31.8063,31.7743,31.7743,120764.0
2020-01-07 12:20:00,49.59,49.6,49.53,49.54,67401.0,31.7743,31.7807,31.7358,31.7422,67401.0
2020-01-07 12:30:00,49.54,49.6,49.5,49.6,76243.0,31.7422,31.7807,31.7166,31.7807,76243.0
2020-01-07 12:40:00,49.59,49.6,49.55,49.55,64743.0,31.7743,31.7807,31.7487,31.7487,64743.0
2020-01-07 12:50:00,49.55,49.66,49.55,49.66,71104.0,31.7487,31.8191,31.7487,31.8191,71104.0
2020-01-07 13:00:00,49.66,49.74,49.63,49.67,153468.0,31.8191,31.8704,31.7999,31.8255,153468.0
2020-01-07 13:10:00,49.66,49.75,49.66,49.7,73409.0,31.8191,31.8768,31.8191,31.8448,73409.0
2020-01-07 13:20:00,49.71,49.75,49.68,49.73,47106.0,31.8512,31.8768,31.832,31.864,47106.0
2020-01-07 13:30:00,49.72,49.74,49.69,49.7,46053.0,31.8576,31.8704,31.8384,31.8448,46053.0
2020-01-07 13:40:00,49.7,49.74,49.68,49.7,44832.0,31.8448,31.8704,31.832,31.8448,44832.0
2020-01-07 13:50:00,49.7,49.73,49.66,49.72,51521.0,31.8448,31.864,31.8191,31.8576,51521.0
2020-01-07 14:00:00,49.72,49.73,49.63,49.66,58873.0,31.8576,31.864,31.7999,31.8191,58873.0
2020-01-07 14:10:00,49.66,49.66,49.59,49.62,65293.0,31.8191,31.8191,31.7743,31.7935,65293.0
2020-01-07 14:20:00,49.62,49.7,49.61,49.65,62006.0,31.7935,31.8448,31.7871,31.8127,62006.0
2020-01-07 14:30:00,49.66,49.68,49.61,49.63,70114.0,31.8191,31.832,31.7871,31.7999,70114.0
2020-01-07 14:40:00,49.62,49.63,49.59,49.62,65777.0,31.7935,31.7999,31.7743,31.7935,65777.0
2020-01-07 14:50:00,49.62,49.66,49.61,49.65,79450.0,31.7935,31.8191,31.7871,31.8127,79450.0
2020-01-07 15:00:00,49.65,49.66,49.57,49.59,97389.0,31.8127,31.8191,31.7615,31.7743,97389.0
2020-01-07 15:10:00,49.6,49.64,49.58,49.59,115102.0,31.7807,31.8063,31.7679,31.7743,115102.0
2020-01-07 15:20:00,49.59,49.71,49.56,49.65,163014.0,31.7743,31.8512,31.7551,31.8127,163014.0
2020-01-07 15:30:00,49.65,49.66,49.57,49.6,115692.0,31.8127,31.8191,31.7615,31.7807,115692.0
2020-01-07 15:40:00,49.61,49.63,49.56,49.57,170183.0,31.7871,31.7999,31.7551,31.7615,170183.0
2020-01-07 15:50:00,49.56,49.62,49.54,49.57,462651.0,31.7551,31.7935,31.7422,31.7615,462651.0
2020-01-08 09:30:00,49.79,50.23,49.74,50.08,463034.0,31.9024,32.1844,31.8704,32.0882,463034.0
2020-01-08 09:40:00,50.09,50.09,49.81,49.81,141045.0,32.0947,32.0947,31.9152,31.9152,141045.0
2020-01-08 09:50:00,49.81,49.85,49.75,49.76,88321.0,31.9152,31.9409,31.8768,31.8832,88321.0
2020-01-08 10:00:00,49.76,49.78,49.63,49.71,87327.0,31.8832,31.896,31.7999,31.8512,87327.0
2020-01-08 10:10:00,49.71,49.71,49.57,49.6,127387.0,31.8512,31.8512,31.7615,31.7807,127387.0
2020-01-08 10:20:00,49.61,49.67,49.59,49.61,88011.0,31.7871,31.8255,31.7743,31.7871,88011.0
2020-01-08 10:30:00,49.62,49.65,49.58,49.64,90468.0,31.7935,31.8127,31.7679,31.8063,90468.0
2020-01-08 10:40:00,49.65,49.65,49.6,49.64,113172.0,31.8127,31.8127,31.7807,31.8063,113172.0
2020-01-08 10:50:00,49.64,49.77,49.61,49.76,68610.0,31.8063,31.8896,31.7871,31.8832,68610.0
2020-01-08 11:00:00,49.76,49.76,49.66,49.7,102761.0,31.8832,31.8832,31.8191,31.8448,102761.0
2020-01-08 11:10:00,49.69,49.7,49.63,49.66,83081.0,31.8384,31.8448,31.7999,31.8191,83081.0
2020-01-08 11:20:00,49.66,49.83,49.65,49.82,86758.0,31.8191,31.9281,31.8127,31.9217,86758.0
2020-01-08 11:30:00,49.82,49.96,49.77,49.95,90384.0,31.9217,32.0114,31.8896,32.005,90384.0
2020-01-08 11:40:00,49.95,50.01,49.94,49.99,96544.0,32.005,32.0434,31.9985,32.0306,96544.0
2020-01-08 11:50:00,49.99,50.02,49.91,49.96,105633.0,32.0306,32.0498,31.9793,32.0114,105633.0
2020-01-08 12:00:00,49.95,50.02,49.94,49.97,70316.0,32.005,32.0498,31.9985,32.0178,70316.0
2020-01-08 12:10:00,49.97,50.0,49.94,50.0,67206.0,32.0178,32.037,31.9985,32.037,67206.0
2020-01-08 12:20:00,50.0,50.1,50.0,50.09,79298.0,32.037,32.1011,32.037,32.0947,79298.0
2020-01-08 12:30:00,50.09,50.1,50.02,50.07,66990.0,32.0947,32.1011,32.0498,32.0818,66990.0
2020-01-08 12:40:00,50.07,50.12,50.07,50.08,44068.0,32.0818,32.1139,32.0818,32.0882,44068.0
2020-01-08 12:50:00,50.08,50.18,50.08,50.15,95951.0,32.0882,32.1523,32.0882,32.1331,95951.0
2020-01-08 13:00:00,50.15,50.16,50.07,50.08,70983.0,32.1331,32.1395,32.0818,32.0882,70983.0
2020-01-08 13:10:00,50.08,50.08,50.05,50.05,43819.0,32.0882,32.0882,32.069,32.069,43819.0
2020-01-08 13:20:00,50.06,50.14,50.02,50.14,72420.0,32.0754,32.1267,32.0498,32.1267,72420.0
2020-01-08 13:30:00,50.14,50.17,50.12,50.16,49843.0,32.1267,32.1459,32.1139,32.1395,49843.0
2020-01-08 13:40:00,50.16,50.17,50.13,50.14,59303.0,32.1395,32.1459,32.1203,32.1267,59303.0
2020-01-08 13:50:00,50.14,50.15,50.1,50.15,72320.0,32.1267,32.1331,32.1011,32.1331,72320.0
2020-01-08 14:00:00,50.15,50.21,50.14,50.19,82446.0,32.1331,32.1715,32.1267,32.1587,82446.0
2020-01-08 14:10:00,50.18,50.2,50.14,50.14,65958.0,32.1523,32.1651,32.1267,32.1267,65958.0
2020-01-08 14:20:00,50.14,50.17,50.13,50.16,54752.0,32.1267,32.1459,32.1203,32.1395,54752.0
2020-01-08 14:30:00,50.17,50.17,50.13,50.15,63474.0,32.1459,32.1459,32.1203,32.1331,63474.0
2020-01-08 14:40:00,50.16,50.23,50.15,50.2,58513.0,32.1395,32.1844,32.1331,32.1651,58513.0
2020-01-08 14:50:00,50.19,50.28,50.18,50.27,128759.0,32.1587,32.2164,32.1523,32.21,128759.0
2020-01-08 15:00:00,50.27,50.28,50.23,50.25,63523.0,32.21,32.2164,32.1844,32.1972,63523.0
2020-01-08 15:10:00,50.26,50.26,50.18,50.19,80351.0,32.2036,32.2036,32.1523,32.1587,80351.0
2020-01-08 15:20:00,50.18,50.23,50.16,50.23,96710.0,32.1523,32.1844,32.1395,32.1844,96710.0
2020-01-08 15:30:00,50.22,50.27,50.19,50.22,109904.0,32.178,32.21,32.1587,32.178,109904.0
2020-01-08 15:40:00,50.21,50.25,50.14,50.15,209269.0,32.1715,32.1972,32.1267,32.1331,209269.0
2020-01-08 15:50:00,50.15,50.18,50.05,50.08,490354.0,32.1331,32.1523,32.069,32.0882,490354.0
2020-01-09 09:30:00,50.3,50.35,50.06,50.1,177732.0,32.2292,32.2612,32.0754,32.1011,177732.0
2020-01-09 09:40:00,50.12,50.22,50.07,50.21,106831.0,32.1139,32.178,32.0818,32.1715,106831.0
2020-01-09 09:50:00,50.21,50.22,50.12,50.13,84198.0,32.1715,32.178,32.1139,32.1203,84198.0
2020-01-09 10:00:00,50.13,50.18,50.08,50.16,85455.0,32.1203,32.1523,32.0882,32.1395,85455.0
2020-01-09 10:10:00,50.16,50.23,50.15,50.2,68459.0,32.1395,32.1844,32.1331,32.1651,68459.0
2020-01-09 10:20:00,50.2,50.29,50.19,50.26,53593.0,32.1651,32.2228,32.1587,32.2036,53593.0
2020-01-09 10:30:00,50.26,50.42,50.24,50.42,80616.0,32.2036,32.3061,32.1908,32.3061,80616.0
2020-01-09 10:40:00,50.41,50.54,50.36,50.49,125693.0,32.2997,32.383,32.2677,32.351,125693.0
2020-01-09 10:50:00,50.49,50.58,50.45,50.55,75516.0,32.351,32.4086,32.3253,32.3894,75516.0
2020-01-09 11:00:00,50.55,50.56,50.45,50.46,96796.0,32.3894,32.3958,32.3253,32.3317,96796.0
2020-01-09 11:10:00,50.45,50.48,50.3,50.37,82527.0,32.3253,32.3445,32.2292,32.2741,82527.0
2020-01-09 11:20:00,50.36,50.44,50.34,50.44,76412.0,32.2677,32.3189,32.2548,32.3189,76412.0
2020-01-09 11:30:00,50.44,50.51,50.41,50.45,90734.0,32.3189,32.3638,32.2997,32.3253,90734.0
2020-01-09 11:40:00,50.45,50.46,50.34,50.41,111447.0,32.3253,32.3317,32.2548,32.2997,111447.0
2020-01-09 11:50:00,50.41,50.47,50.39,50.45,113280.0,32.2997,32.3381,32.2869,32.3253,113280.0
2020-01-09 12:00:00,50.46,50.46,50.34,50.34,75783.0,32.3317,32.3317,32.2548,32.2548,75783.0
2020-01-09 12:10:00,50.34,50.4,50.28,50.39,84543.0,32.2548,32.2933,32.2164,32.2869,84543.0
2020-01-09 12:20:00,50.38,50.4,50.35,50.4,61807.0,32.2805,32.2933,32.2612,32.2933,61807.0
2020-01-09 12:30:00,50.39,50.42,50.35,50.39,89352.0,32.2869,32.3061,32.2612,32.2869,89352.0
2020-01-09 12:40:00,50.39,50.44,50.37,50.44,56903.0,32.2869,32.3189,32.2741,32.3189,56903.0
2020-01-09 12:50:00,50.44,50.49,50.43,50.48,56614.0,32.3189,32.351,32.3125,32.3445,56614.0
2020-01-09 13:00:00,50.47,50.51,50.46,50.5,69783.0,32.3381,32.3638,32.3317,32.3574,69783.0
2020-01-09 13:10:00,50.49,50.5,50.42,50.42,104962.0,32.351,32.3574,32.3061,32.3061,104962.0
2020-01-09 13:20:00,50.42,50.5,50.41,50.5,82768.0,32.3061,32.3574,32.2997,32.3574,82768.0
2020-01-09 13:30:00,50.5,50.53,50.45,50.52,64671.0,32.3574,32.3766,32.3253,32.3702,64671.0
2020-01-09 13:40:00,50.52,50.58,50.51,50.57,67940.0,32.3702,32.4086,32.3638,32.4022,67940.0
2020-01-09 13:50:00,50.57,50.61,50.55,50.6,109749.0,32.4022,32.4278,32.3894,32.4214,109749.0
2020-01-09 14:00:00,50.6,50.63,50.55,50.62,90529.0,32.4214,32.4407,32.3894,32.4342,90529.0
2020-01-09 14:10:00,50.62,50.64,50.49,50.49,94800.0,32.4342,32.4471,32.351,32.351,94800.0
2020-01-09 14:20:00,50.5,50.54,50.47,50.48,75392.0,32.3574,32.383,32.3381,32.3445,75392.0
2020-01-09 14:30:00,50.48,50.49,50.42,50.47,87274.0,32.3445,32.351,32.3061,32.3381,87274.0
2020-01-09 14:40:00,50.47,50.48,50.45,50.47,90025.0,32.3381,32.3445,32.3253,32.3381,90025.0
2020-01-09 14:50:00,50.48,50.58,50.47,50.57,104275.0,32.3445,32.4086,32.3381,32.4022,104275.0
2020-01-09 15:00:00,50.57,50.57,50.51,50.53,81543.0,32.4022,32.4022,32.3638,32.3766,81543.0
2020-01-09 15:10:00,50.53,50.56,50.48,50.54,84586.0,32.3766,32.3958,32.3445,32.383,84586.0
2020-01-09 15:20:00,50.54,50.58,50.53,50.57,102940.0,32.383,32.4086,32.3766,32.4022,102940.0
2020-01-09 15:30:00,50.58,50.59,50.52,50.58,96820.0,32.4086,32.415,32.3702,32.4086,96820.0
2020-01-09 15:40:00,50.58,50.63,50.57,50.6,157227.0,32.4086,32.4407,32.4022,32.4214,157227.0
2020-01-09 15:50:00,50.59,50.67,50.56,50.58,559331.0,32.415,32.4663,32.3958,32.4086,559331.0
2020-01-10 09:30:00,50.94,51.07,50.68,50.74,840736.0,32.6393,32.7226,32.4727,32.5111,840736.0
2020-01-10 09:40:00,50.71,50.72,50.3,50.37,228655.0,32.4919,32.4983,32.2292,32.2741,228655.0
2020-01-10 09:50:00,50.37,50.45,50.28,50.33,185210.0,32.2741,32.3253,32.2164,32.2484,185210.0
2020-01-10 10:00:00,50.34,50.52,50.27,50.4,305401.0,32.2548,32.3702,32.21,32.2933,305401.0
2020-01-10 10:10:00,50.4,50.43,50.3,50.36,243746.0,32.2933,32.3125,32.2292,32.2677,243746.0
2020-01-10 10:20:00,50.36,50.38,50.28,50.34,100169.0,32.2677,32.2805,32.2164,32.2548,100169.0
2020-01-10 10:30:00,50.34,50.42,50.27,50.41,128682.0,32.2548,32.3061,32.21,32.2997,128682.0
2020-01-10 10:40:00,50.4,50.44,50.37,50.39,57107.0,32.2933,32.3189,32.2741,32.2869,57107.0
2020-01-10 10:50:00,50.38,50.43,50.32,50.4,79699.0,32.2805,32.3125,32.242,32.2933,79699.0
2020-01-10 11:00:00,50.4,50.45,50.37,50.4,93526.0,32.2933,32.3253,32.2741,32.2933,93526.0
2020-01-10 11:10:00,50.4,50.45,50.39,50.42,79154.0,32.2933,32.3253,32.2869,32.3061,79154.0
2020-01-10 11:20:00,50.41,50.43,50.32,50.37,63132.0,32.2997,32.3125,32.242,32.2741,63132.0
2020-01-10 11:30:00,50.37,50.39,50.34,50.37,58045.0,32.2741,32.2869,32.2548,32.2741,58045.0
2020-01-10 11:40:00,50.37,50.37,50.32,50.32,52944.0,32.2741,32.2741,32.242,32.242,52944.0
2020-01-10 11:50:00,50.33,50.34,50.29,50.29,76923.0,32.2484,32.2548,32.2228,32.2228,76923.0
2020-01-10 12:00:00,50.3,50.37,50.29,50.33,75290.0,32.2292,32.2741,32.2228,32.2484,75290.0
2020-01-10 12:10:00,50.33,50.36,50.3,50.36,60482.0,32.2484,32.2677,32.2292,32.2677,60482.0
2020-01-10 12:20:00,50.37,50.46,50.35,50.46,59744.0,32.2741,32.3317,32.2612,32.3317,59744.0
2020-01-10 12:30:00,50.46,50.51,50.44,50.5,65358.0,32.3317,32.3638,32.3189,32.3574,65358.0
2020-01-10 12:40:00,50.51,50.53,50.46,50.47,45787.0,32.3638,32.3766,32.3317,32.3381,45787.0
2020-01-10 12:50:00,50.47,50.48,50.4,50.41,45367.0,32.3381,32.3445,32.2933,32.2997,45367.0
2020-01-10 13:00:00,50.41,50.42,50.36,50.37,109004.0,32.2997,32.3061,32.2677,32.2741,109004.0
2020-01-10 13:10:00,50.36,50.41,50.35,50.4,50432.0,32.2677,32.2997,32.2612,32.2933,50432.0
2020-01-10 13:20:00,50.4,50.44,50.37,50.38,88559.0,32.2933,32.3189,32.2741,32.2805,88559.0
2020-01-10 13:30:00,50.37,50.41,50.36,50.37,48259.0,32.2741,32.2997,32.2677,32.2741,48259.0
2020-01-10 13:40:00,50.36,50.37,50.34,50.34,52169.0,32.2677,32.2741,32.2548,32.2548,52169.0
2020-01-10 13:50:00,50.34,50.34,50.28,50.29,61866.0,32.2548,32.2548,32.2164,32.2228,61866.0
2020-01-10 14:00:00,50.3,50.31,50.26,50.29,58637.0,32.2292,32.2356,32.2036,32.2228,58637.0
2020-01-10 14:10:00,50.28,50.3,50.22,50.3,84459.0,32.2164,32.2292,32.178,32.2292,84459.0
2020-01-10 14:20:00,50.3,50.32,50.27,50.32,70499.0,32.2292,32.242,32.21,32.242,70499.0
2020-01-10 14:30:00,50.31,50.32,50.26,50.27,54481.0,32.2356,32.242,32.2036,32.21,54481.0
2020-01-10 14:40:00,50.27,50.3,50.26,50.3,37241.0,32.21,32.2292,32.2036,32.2292,37241.0
2020-01-10 14:50:00,50.3,50.3,50.25,50.3,108324.0,32.2292,32.2292,32.1972,32.2292,108324.0
2020-01-10 15:00:00,50.3,50.3,50.23,50.25,66477.0,32.2292,32.2292,32.1844,32.1972,66477.0
2020-01-10 15:10:00,50.25,50.27,50.23,50.25,68622.0,32.1972,32.21,32.1844,32.1972,68622.0
2020-01-10 15:20:00,50.25,50.29,50.25,50.27,72113.0,32.1972,32.2228,32.1972,32.21,72113.0
2020-01-10 15:30:00,50.27,50.28,50.24,50.26,118603.0,32.21,32.2164,32.1908,32.2036,118603.0
2020-01-10 15:40:00,50.26,50.31,50.23,50.23,134196.0,32.2036,32.2356,32.1844,32.1844,134196.0
2020-01-10 15:50:00,50.23,50.28,50.21,50.22,372697.0,32.1844,32.2164,32.1715,32.178,372697.0
2020-01-13 09:30:00,50.15,50.32,50.0,50.31,314551.0,32.1331,32.242,32.037,32.2356,314551.0
2020-01-13 09:40:00,50.32,50.45,50.29,50.42,134648.0,32.242,32.3253,32.2228,32.3061,134648.0
2020-01-13 09:50:00,50.42,50.48,50.33,50.48,94857.0,32.3061,32.3445,32.2484,32.3445,94857.0
2020-01-13 10:00:00,50.49,50.79,50.45,50.77,756463.0,32.351,32.5432,32.3253,32.5304,756463.0
2020-01-13 10:10:00,50.78,51.03,50.74,51.03,305790.0,32.5368,32.6969,32.5111,32.6969,305790.0
2020-01-13 10:20:00,51.03,51.12,50.82,50.86,249245.0,32.6969,32.7546,32.5624,32.588,249245.0
2020-01-13 10:30:00,50.87,50.92,50.8,50.84,73239.0,32.5944,32.6265,32.5496,32.5752,73239.0
2020-01-13 10:40:00,50.83,50.87,50.79,50.84,70511.0,32.5688,32.5944,32.5432,32.5752,70511.0
2020-01-13 10:50:00,50.85,51.0,50.84,51.0,169859.0,32.5816,32.6777,32.5752,32.6777,169859.0
2020-01-13 11:00:00,50.99,51.03,50.94,51.03,104983.0,32.6713,32.6969,32.6393,32.6969,104983.0
2020-01-13 11:10:00,51.02,51.08,50.99,51.05,103555.0,32.6905,32.729,32.6713,32.7098,103555.0
2020-01-13 11:20:00,51.05,51.06,50.88,50.93,104310.0,32.7098,32.7162,32.6008,32.6329,104310.0
2020-01-13 11:30:00,50.92,50.96,50.85,50.94,80202.0,32.6265,32.6521,32.5816,32.6393,80202.0
2020-01-13 11:40:00,50.95,50.97,50.93,50.95,67467.0,32.6457,32.6585,32.6329,32.6457,67467.0
2020-01-13 11:50:00,50.95,50.96,50.84,50.85,72683.0,32.6457,32.6521,32.5752,32.5816,72683.0
2020-01-13 12:00:00,50.86,50.86,50.71,50.71,54158.0,32.588,32.588,32.4919,32.4919,54158.0
2020-01-13 12:10:00,50.71,50.77,50.7,50.77,67261.0,32.4919,32.5304,32.4855,32.5304,67261.0
2020-01-13 12:20:00,50.76,50.78,50.75,50.78,51417.0,32.5239,32.5368,32.5175,32.5368,51417.0
2020-01-13 12:30:00,50.78,50.78,50.66,50.67,51425.0,32.5368,32.5368,32.4599,32.4663,51425.0
2020-01-13 12:40:00,50.66,50.69,50.63,50.66,43742.0,32.4599,32.4791,32.4407,32.4599,43742.0
2020-01-13 12:50:00,50.66,50.67,50.57,50.62,51337.0,32.4599,32.4663,32.4022,32.4342,51337.0
2020-01-13 13:00:00,50.62,50.64,50.54,50.6,119086.0,32.4342,32.4471,32.383,32.4214,119086.0
2020-01-13 13:10:00,50.6,50.62,50.58,50.6,37351.0,32.4214,32.4342,32.4086,32.4214,37351.0
2020-01-13 13:20:00,50.6,50.61,50.56,50.61,51866.0,32.4214,32.4278,32.3958,32.4278,51866.0
2020-01-13 13:30:00,50.61,50.63,50.54,50.55,36271.0,32.4278,32.4407,32.383,32.3894,36271.0
2020-01-13 13:40:00,50.55,50.59,50.52,50.58,55562.0,32.3894,32.415,32.3702,32.4086,55562.0
2020-01-13 13:50:00,50.58,50.6,50.57,50.59,37326.0,32.4086,32.4214,32.4022,32.415,37326.0
2020-01-13 14:00:00,50.59,50.61,50.56,50.58,52185.0,32.415,32.4278,32.3958,32.4086,52185.0
2020-01-13 14:10:00,50.58,50.58,50.52,50.52,40504.0,32.4086,32.4086,32.3702,32.3702,40504.0
2020-01-13 14:20:00,50.53,50.53,50.49,50.52,53651.0,32.3766,32.3766,32.351,32.3702,53651.0
2020-01-13 14:30:00,50.53,50.63,50.52,50.63,51959.0,32.3766,32.4407,32.3702,32.4407,51959.0
2020-01-13 14:40:00,50.62,50.64,50.6,50.64,55465.0,32.4342,32.4471,32.4214,32.4471,55465.0
2020-01-13 14:50:00,50.63,50.65,50.62,50.64,59687.0,32.4407,32.4535,32.4342,32.4471,59687.0
2020-01-13 15:00:00,50.64,50.64,50.6,50.62,46148.0,32.4471,32.4471,32.4214,32.4342,46148.0
2020-01-13 15:10:00,50.63,50.65,50.56,50.64,97065.0,32.4407,32.4535,32.3958,32.4471,97065.0
2020-01-13 15:20:00,50.64,50.65,50.55,50.56,56303.0,32.4471,32.4535,32.3894,32.3958,56303.0
2020-01-13 15:30:00,50.56,50.59,50.55,50.57,89115.0,32.3958,32.415,32.3894,32.4022,89115.0
2020-01-13 15:40:00,50.57,50.58,50.54,50.55,102360.0,32.4022,32.4086,32.383,32.3894,102360.0
2020-01-13 15:50:00,50.55,50.76,50.54,50.76,450812.0,32.3894,32.5239,32.383,32.5239,450812.0
2020-01-14 09:30:00,50.69,50.79,50.64,50.77,207214.0,32.4791,32.5432,32.4471,32.5304,207214.0
2020-01-14 09:40:00,50.77,50.81,50.7,50.7,73533.0,32.5304,32.556,32.4855,32.4855,73533.0
2020-01-14 09:50:00,50.7,50.76,50.62,50.63,104668.0,32.4855,32.5239,32.4342,32.4407,104668.0
2020-01-14 10:00:00,50.63,50.64,50.55,50.59,154885.0,32.4407,32.4471,32.3894,32.415,154885.0
2020-01-14 10:10:00,50.6,50.77,50.57,50.72,281721.0,32.4214,32.5304,32.4022,32.4983,281721.0
2020-01-14 10:20:00,50.71,50.72,50.63,50.72,121462.0,32.4919,32.4983,32.4407,32.4983,121462.0
2020-01-14 10:30:00,50.72,50.76,50.67,50.73,101846.0,32.4983,32.5239,32.4663,32.5047,101846.0
2020-01-14 10:40:00,50.74,50.83,50.73,50.76,85389.0,32.5111,32.5688,32.5047,32.5239,85389.0
2020-01-14 10:50:00,50.76,50.84,50.73,50.84,116356.0,32.5239,32.5752,32.5047,32.5752,116356.0
2020-01-14 11:00:00,50.84,50.85,50.78,50.79,49399.0,32.5752,32.5816,32.5368,32.5432,49399.0
2020-01-14 11:10:00,50.8,50.91,50.77,50.78,635407.0,32.5496,32.6201,32.5304,32.5368,635407.0
2020-01-14 11:20:00,50.77,50.82,50.71,50.81,99596.0,32.5304,32.5624,32.4919,32.556,99596.0
2020-01-14 11:30:00,50.81,50.83,50.76,50.78,57790.0,32.556,32.5688,32.5239,32.5368,57790.0
2020-01-14 11:40:00,50.79,50.84,50.76,50.8,71808.0,32.5432,32.5752,32.5239,32.5496,71808.0
2020-01-14 11:50:00,50.8,50.83,50.79,50.81,55892.0,32.5496,32.5688,32.5432,32.556,55892.0
2020-01-14 12:00:00,50.82,50.84,50.78,50.8,47273.0,32.5624,32.5752,32.5368,32.5496,47273.0
2020-01-14 12:10:00,50.8,50.8,50.75,50.75,64511.0,32.5496,32.5496,32.5175,32.5175,64511.0
2020-01-14 12:20:00,50.75,50.78,50.75,50.76,59275.0,32.5175,32.5368,32.5175,32.5239,59275.0
2020-01-14 12:30:00,50.76,50.78,50.75,50.78,57590.0,32.5239,32.5368,32.5175,32.5368,57590.0
2020-01-14 12:40:00,50.78,50.83,50.76,50.79,115670.0,32.5368,32.5688,32.5239,32.5432,115670.0
2020-01-14 12:50:00,50.8,50.81,50.75,50.77,234470.0,32.5496,32.556,32.5175,32.5304,234470.0
2020-01-14 13:00:00,50.76,50.77,50.65,50.66,192006.0,32.5239,32.5304,32.4535,32.4599,192006.0
2020-01-14 13:10:00,50.65,50.71,50.65,50.69,54731.0,32.4535,32.4919,32.4535,32.4791,54731.0
2020-01-14 13:20:00,50.69,50.7,50.65,50.66,39808.0,32.4791,32.4855,32.4535,32.4599,39808.0
2020-01-14 13:30:00,50.66,50.68,50.58,50.65,110031.0,32.4599,32.4727,32.4086,32.4535,110031.0
2020-01-14 13:40:00,50.65,50.66,50.56,50.61,67168.0,32.4535,32.4599,32.3958,32.4278,67168.0
2020-01-14 13:50:00,50.61,50.65,50.6,50.64,70541.0,32.4278,32.4535,32.4214,32.4471,70541.0
2020-01-14 14:00:00,50.65,50.67,50.6,50.63,278441.0,32.4535,32.4663,32.4214,32.4407,278441.0
2020-01-14 14:10:00,50.64,50.68,50.61,50.66,41032.0,32.4471,32.4727,32.4278,32.4599,41032.0
2020-01-14 14:20:00,50.66,50.76,50.64,50.75,146856.0,32.4599,32.5239,32.4471,32.5175,146856.0
2020-01-14 14:30:00,50.74,50.79,50.74,50.77,52746.0,32.5111,32.5432,32.5111,32.5304,52746.0
2020-01-14 14:40:00,50.77,50.79,50.74,50.77,405082.0,32.5304,32.5432,32.5111,32.5304,405082.0
2020-01-14 14:50:00,50.77,50.79,50.74,50.76,43391.0,32.5304,32.5432,32.5111,32.5239,43391.0
2020-01-14 15:00:00,50.76,50.83,50.76,50.8,94810.0,32.5239,32.5688,32.5239,32.5496,94810.0
2020-01-14 15:10:00,50.81,50.84,50.77,50.82,191864.0,32.556,32.5752,32.5304,32.5624,191864.0
2020-01-14 15:20:00,50.82,50.87,50.78,50.79,127966.0,32.5624,32.5944,32.5368,32.5432,127966.0
2020-01-14 15:30:00,50.79,50.87,50.77,50.87,442795.0,32.5432,32.5944,32.5304,32.5944,442795.0
2020-01-14 15:40:00,50.87,50.89,50.8,50.8,149085.0,32.5944,32.6072,32.5496,32.5496,149085.0
2020-01-14 15:50:00,50.8,50.88,50.74,50.85,450266.0,32.5496,32.6008,32.5111,32.5816,450266.0
2020-01-15 09:30:00,50.85,51.2,50.77,51.12,242799.0,32.5816,32.8059,32.5304,32.7546,242799.0
2020-01-15 09:40:00,51.12,51.3,51.09,51.27,166623.0,32.7546,32.8699,32.7354,32.8507,166623.0
2020-01-15 09:50:00,51.27,51.36,51.23,51.27,125641.0,32.8507,32.9084,32.8251,32.8507,125641.0
2020-01-15 10:00:00,51.27,51.43,51.21,51.35,134697.0,32.8507,32.9532,32.8123,32.902,134697.0
2020-01-15 10:10:00,51.36,51.4,51.22,51.22,55481.0,32.9084,32.934,32.8187,32.8187,55481.0
2020-01-15 10:20:00,51.23,51.26,51.15,51.16,78315.0,32.8251,32.8443,32.7738,32.7802,78315.0
2020-01-15 10:30:00,51.16,51.21,51.13,51.17,78495.0,32.7802,32.8123,32.761,32.7867,78495.0
2020-01-15 10:40:00,51.16,51.28,51.15,51.26,54778.0,32.7802,32.8571,32.7738,32.8443,54778.0
2020-01-15 10:50:00,51.27,51.5,51.26,51.5,1387462.0,32.8507,32.9981,32.8443,32.9981,1387462.0
2020-01-15 11:00:00,51.49,51.7,51.49,51.59,224555.0,32.9917,33.1262,32.9917,33.0558,224555.0
2020-01-15 11:10:00,51.6,51.65,51.51,51.64,125696.0,33.0622,33.0942,33.0045,33.0878,125696.0
2020-01-15 11:20:00,51.65,51.76,51.51,51.59,152231.0,33.0942,33.1647,33.0045,33.0558,152231.0
2020-01-15 11:30:00,51.59,51.67,51.59,51.63,87726.0,33.0558,33.107,33.0558,33.0814,87726.0
2020-01-15 11:40:00,51.64,51.67,51.59,51.64,69886.0,33.0878,33.107,33.0558,33.0878,69886.0
2020-01-15 11:50:00,51.64,51.78,51.64,51.75,144855.0,33.0878,33.1775,33.0878,33.1583,144855.0
2020-01-15 12:00:00,51.75,51.75,51.57,51.62,106277.0,33.1583,33.1583,33.0429,33.075,106277.0
2020-01-15 12:10:00,51.62,51.64,51.52,51.53,56963.0,33.075,33.0878,33.0109,33.0173,56963.0
2020-01-15 12:20:00,51.53,51.56,51.45,51.49,67918.0,33.0173,33.0365,32.9661,32.9917,67918.0
2020-01-15 12:30:00,51.48,51.53,51.44,51.53,59595.0,32.9853,33.0173,32.9597,33.0173,59595.0
2020-01-15 12:40:00,51.52,51.57,51.46,51.46,53617.0,33.0109,33.0429,32.9725,32.9725,53617.0
2020-01-15 12:50:00,51.45,51.46,51.37,51.38,41651.0,32.9661,32.9725,32.9148,32.9212,41651.0
2020-01-15 13:00:00,51.38,51.43,51.37,51.4,38828.0,32.9212,32.9532,32.9148,32.934,38828.0
2020-01-15 13:10:00,51.41,51.45,51.4,51.43,34061.0,32.9404,32.9661,32.934,32.9532,34061.0
2020-01-15 13:20:00,51.43,51.43,51.37,51.37,48602.0,32.9532,32.9532,32.9148,32.9148,48602.0
2020-01-15 13:30:00,51.38,51.38,51.31,51.34,38229.0,32.9212,32.9212,32.8764,32.8956,38229.0
2020-01-15 13:40:00,51.34,51.37,51.32,51.35,34160.0,32.8956,32.9148,32.8828,32.902,34160.0
2020-01-15 13:50:00,51.35,51.38,51.27,51.31,69671.0,32.902,32.9212,32.8507,32.8764,69671.0
2020-01-15 14:00:00,51.32,51.35,51.26,51.27,57023.0,32.8828,32.902,32.8443,32.8507,57023.0
2020-01-15 14:10:00,51.27,51.41,51.26,51.41,79693.0,32.8507,32.9404,32.8443,32.9404,79693.0
2020-01-15 14:20:00,51.41,51.42,51.37,51.4,56546.0,32.9404,32.9468,32.9148,32.934,56546.0
2020-01-15 14:30:00,51.4,51.48,51.38,51.47,66663.0,32.934,32.9853,32.9212,32.9789,66663.0
2020-01-15 14:40:00,51.48,51.48,51.43,51.46,31689.0,32.9853,32.9853,32.9532,32.9725,31689.0
2020-01-15 14:50:00,51.45,51.45,51.36,51.36,47017.0,32.9661,32.9661,32.9084,32.9084,47017.0
2020-01-15 15:00:00,51.37,51.39,51.28,51.3,57558.0,32.9148,32.9276,32.8571,32.8699,57558.0
2020-01-15 15:10:00,51.3,51.34,51.29,51.33,70056.0,32.8699,32.8956,32.8635,32.8892,70056.0
2020-01-15 15:20:00,51.32,51.34,51.26,51.31,80290.0,32.8828,32.8956,32.8443,32.8764,80290.0
2020-01-15 15:30:00,51.31,51.31,51.23,51.25,83828.0,32.8764,32.8764,32.8251,32.8379,83828.0
2020-01-15 15:40:00,51.26,51.33,51.25,51.28,110686.0,32.8443,32.8892,32.8379,32.8571,110686.0
2020-01-15 15:50:00,51.28,51.33,51.24,51.24,469811.0,32.8571,32.8892,32.8315,32.8315,469811.0
2020-01-16 09:30:00,51.33,51.46,51.28,51.33,169497.0,32.8892,32.9725,32.8571,32.8892,169497.0
2020-01-16 09:40:00,51.33,51.33,51.22,51.26,79532.0,32.8892,32.8892,32.8187,32.8443,79532.0
2020-01-16 09:50:00,51.26,51.29,51.19,51.23,64158.0,32.8443,32.8635,32.7995,32.8251,64158.0
2020-01-16 10:00:00,51.22,51.3,51.2,51.26,93108.0,32.8187,32.8699,32.8059,32.8443,93108.0
2020-01-16 10:10:00,51.25,51.27,51.14,51.22,96803.0,32.8379,32.8507,32.7674,32.8187,96803.0
2020-01-16 10:20:00,51.23,51.25,51.2,51.21,83450.0,32.8251,32.8379,32.8059,32.8123,83450.0
2020-01-16 10:30:00,51.22,51.25,51.17,51.24,59890.0,32.8187,32.8379,32.7867,32.8315,59890.0
2020-01-16 10:40:00,51.24,51.25,51.2,51.23,60723.0,32.8315,32.8379,32.8059,32.8251,60723.0
2020-01-16 10:50:00,51.23,51.25,51.2,51.21,68526.0,32.8251,32.8379,32.8059,32.8123,68526.0
2020-01-16 11:00:00,51.21,51.22,51.14,51.21,207736.0,32.8123,32.8187,32.7674,32.8123,207736.0
2020-01-16 11:10:00,51.21,51.21,51.17,51.18,119628.0,32.8123,32.8123,32.7867,32.7931,119628.0
2020-01-16 11:20:00,51.18,51.2,51.15,51.19,49406.0,32.7931,32.8059,32.7738,32.7995,49406.0
2020-01-16 11:30:00,51.19,51.2,51.16,51.19,67313.0,32.7995,32.8059,32.7802,32.7995,67313.0
2020-01-16 11:40:00,51.17,51.18,51.08,51.13,92440.0,32.7867,32.7931,32.729,32.761,92440.0
2020-01-16 11:50:00,51.12,51.14,51.08,51.12,51105.0,32.7546,32.7674,32.729,32.7546,51105.0
2020-01-16 12:00:00,51.11,51.16,51.1,51.12,34787.0,32.7482,32.7802,32.7418,32.7546,34787.0
2020-01-16 12:10:00,51.11,51.13,51.08,51.13,27509.0,32.7482,32.761,32.729,32.761,27509.0
2020-01-16 12:20:00,51.13,51.15,51.09,51.12,78198.0,32.761,32.7738,32.7354,32.7546,78198.0
2020-01-16 12:30:00,51.13,51.16,51.11,51.13,59202.0,32.761,32.7802,32.7482,32.761,59202.0
2020-01-16 12:40:00,51.14,51.18,51.11,51.16,91299.0,32.7674,32.7931,32.7482,32.7802,91299.0
2020-01-16 12:50:00,51.15,51.16,51.08,51.09,65530.0,32.7738,32.7802,32.729,32.7354,65530.0
2020-01-16 13:00:00,51.1,51.11,51.07,51.1,44328.0,32.7418,32.7482,32.7226,32.7418,44328.0
2020-01-16 13:10:00,51.09,51.11,51.06,51.08,58044.0,32.7354,32.7482,32.7162,32.729,58044.0
2020-01-16 13:20:00,51.07,51.08,51.05,51.07,38412.0,32.7226,32.729,32.7098,32.7226,38412.0
2020-01-16 13:30:00,51.06,51.07,51.01,51.04,46930.0,32.7162,32.7226,32.6841,32.7034,46930.0
2020-01-16 13:40:00,51.04,51.08,51.02,51.03,39385.0,32.7034,32.729,32.6905,32.6969,39385.0
2020-01-16 13:50:00,51.03,51.08,51.02,51.08,44925.0,32.6969,32.729,32.6905,32.729,44925.0
2020-01-16 14:00:00,51.08,51.08,51.04,51.05,50835.0,32.729,32.729,32.7034,32.7098,50835.0
2020-01-16 14:10:00,51.05,51.06,51.01,51.01,49781.0,32.7098,32.7162,32.6841,32.6841,49781.0
2020-01-16 14:20:00,51.01,51.03,50.99,51.01,56039.0,32.6841,32.6969,32.6713,32.6841,56039.0
2020-01-16 14:30:00,51.01,51.03,51.0,51.02,66719.0,32.6841,32.6969,32.6777,32.6905,66719.0
2020-01-16 14:40:00,51.01,51.03,50.98,51.03,58156.0,32.6841,32.6969,32.6649,32.6969,58156.0
2020-01-16 14:50:00,51.04,51.09,51.03,51.04,90160.0,32.7034,32.7354,32.6969,32.7034,90160.0
2020-01-16 15:00:00,51.04,51.13,51.0,51.13,78226.0,32.7034,32.761,32.6777,32.761,78226.0
2020-01-16 15:10:00,51.13,51.17,51.11,51.15,69049.0,32.761,32.7867,32.7482,32.7738,69049.0
2020-01-16 15:20:00,51.15,51.16,51.08,51.09,382304.0,32.7738,32.7802,32.729,32.7354,382304.0
2020-01-16 15:30:00,51.09,51.11,51.05,51.1,109431.0,32.7354,32.7482,32.7098,32.7418,109431.0
2020-01-16 15:40:00,51.1,51.12,51.07,51.1,136151.0,32.7418,32.7546,32.7226,32.7418,136151.0
2020-01-16 15:50:00,51.1,51.17,51.05,51.09,916441.0,32.7418,32.7867,32.7098,32.7354,916441.0
2020-01-17 09:30:00,51.16,51.2,50.99,51.13,1322041.0,32.7802,32.8059,32.6713,32.761,1322041.0
2020-01-17 09:40:00,51.13,51.18,51.11,51.14,153264.0,32.761,32.7931,32.7482,32.7674,153264.0
2020-01-17 09:50:00,51.13,51.16,51.06,51.09,103390.0,32.761,32.7802,32.7162,32.7354,103390.0
2020-01-17 10:00:00,51.08,51.17,51.04,51.16,152512.0,32.729,32.7867,32.7034,32.7802,152512.0
2020-01-17 10:10:00,51.16,51.16,51.09,51.13,71465.0,32.7802,32.7802,32.7354,32.761,71465.0
2020-01-17 10:20:00,51.14,51.15,51.09,51.13,50864.0,32.7674,32.7738,32.7354,32.761,50864.0
2020-01-17 10:30:00,51.14,51.16,51.1,51.14,98360.0,32.7674,32.7802,32.7418,32.7674,98360.0
2020-01-17 10:40:00,51.13,51.16,51.11,51.14,369464.0,32.761,32.7802,32.7482,32.7674,369464.0
2020-01-17 10:50:00,51.13,51.17,51.1,51.16,133423.0,32.761,32.7867,32.7418,32.7802,133423.0
2020-01-17 11:00:00,51.16,51.17,51.12,51.14,161361.0,32.7802,32.7867,32.7546,32.7674,161361.0
2020-01-17 11:10:00,51.15,51.18,51.12,51.17,276266.0,32.7738,32.7931,32.7546,32.7867,276266.0
2020-01-17 11:20:00,51.17,51.37,51.16,51.18,253320.0,32.7867,32.9148,32.7802,32.7931,253320.0
2020-01-17 11:30:00,51.18,51.24,51.14,51.15,306978.0,32.7931,32.8315,32.7674,32.7738,306978.0
2020-01-17 11:40:00,51.15,51.34,51.14,51.22,265450.0,32.7738,32.8956,32.7674,32.8187,265450.0
2020-01-17 11:50:00,51.22,51.26,51.16,51.22,177430.0,32.8187,32.8443,32.7802,32.8187,177430.0
2020-01-17 12:00:00,51.22,51.26,51.19,51.2,48813.0,32.8187,32.8443,32.7995,32.8059,48813.0
2020-01-17 12:10:00,51.21,51.22,51.16,51.2,424363.0,32.8123,32.8187,32.7802,32.8059,424363.0
2020-01-17 12:20:00,51.2,51.28,51.15,51.27,55117.0,32.8059,32.8571,32.7738,32.8507,55117.0
2020-01-17 12:30:00,51.28,51.3,51.23,51.27,73048.0,32.8571,32.8699,32.8251,32.8507,73048.0
2020-01-17 12:40:00,51.27,51.3,51.23,51.24,67305.0,32.8507,32.8699,32.8251,32.8315,67305.0
2020-01-17 12:50:00,51.24,51.27,51.21,51.23,77377.0,32.8315,32.8507,32.8123,32.8251,77377.0
2020-01-17 13:00:00,51.23,51.23,51.19,51.2,41085.0,32.8251,32.8251,32.7995,32.8059,41085.0
2020-01-17 13:10:00,51.21,51.23,51.17,51.2,48342.0,32.8123,32.8251,32.7867,32.8059,48342.0
2020-01-17 13:20:00,51.2,51.22,51.14,51.2,79859.0,32.8059,32.8187,32.7674,32.8059,79859.0
2020-01-17 13:30:00,51.2,51.23,51.18,51.18,48658.0,32.8059,32.8251,32.7931,32.7931,48658.0
2020-01-17 13:40:00,51.18,51.2,51.15,51.18,42606.0,32.7931,32.8059,32.7738,32.7931,42606.0
2020-01-17 13:50:00,51.18,51.18,51.13,51.15,44670.0,32.7931,32.7931,32.761,32.7738,44670.0
2020-01-17 14:00:00,51.16,51.18,51.1,51.11,89105.0,32.7802,32.7931,32.7418,32.7482,89105.0
2020-01-17 14:10:00,51.11,51.14,51.09,51.09,80470.0,32.7482,32.7674,32.7354,32.7354,80470.0
2020-01-17 14:20:00,51.1,51.16,51.08,51.13,101778.0,32.7418,32.7802,32.729,32.761,101778.0
2020-01-17 14:30:00,51.12,51.19,51.12,51.16,66327.0,32.7546,32.7995,32.7546,32.7802,66327.0
2020-01-17 14:40:00,51.16,51.17,51.09,51.11,72324.0,32.7802,32.7867,32.7354,32.7482,72324.0
2020-01-17 14:50:00,51.11,51.15,51.07,51.09,307000.0,32.7482,32.7738,32.7226,32.7354,307000.0
2020-01-17 15:00:00,51.08,51.1,51.03,51.04,77834.0,32.729,32.7418,32.6969,32.7034,77834.0
2020-01-17 15:10:00,51.04,51.05,50.96,50.96,108258.0,32.7034,32.7098,32.6521,32.6521,108258.0
2020-01-17 15:20:00,50.96,50.97,50.88,50.89,88898.0,32.6521,32.6585,32.6008,32.6072,88898.0
2020-01-17 15:30:00,50.88,50.95,50.85,50.86,267042.0,32.6008,32.6457,32.5816,32.588,267042.0
2020-01-17 15:40:00,50.86,51.05,50.83,51.02,276151.0,32.588,32.7098,32.5688,32.6905,276151.0
2020-01-17 15:50:00,51.0,51.12,50.89,51.0,895098.0,32.6777,32.7546,32.6072,32.6777,895098.0
2020-01-21 09:30:00,50.91,51.13,50.8,50.87,444419.0,32.6201,32.761,32.5496,32.5944,444419.0
2020-01-21 09:40:00,50.87,50.93,50.61,50.62,209811.0,32.5944,32.6329,32.4278,32.4342,209811.0
2020-01-21 09:50:00,50.63,50.75,50.57,50.58,187613.0,32.4407,32.5175,32.4022,32.4086,187613.0
2020-01-21 10:00:00,50.59,50.67,50.59,50.61,185413.0,32.415,32.4663,32.415,32.4278,185413.0
2020-01-21 10:10:00,50.61,50.67,50.59,50.59,145498.0,32.4278,32.4663,32.415,32.415,145498.0
2020-01-21 10:20:00,50.59,50.6,50.5,50.57,152532.0,32.415,32.4214,32.3574,32.4022,152532.0
2020-01-21 10:30:00,50.57,50.65,50.55,50.62,125962.0,32.4022,32.4535,32.3894,32.4342,125962.0
2020-01-21 10:40:00,50.62,50.7,50.61,50.68,84924.0,32.4342,32.4855,32.4278,32.4727,84924.0
2020-01-21 10:50:00,50.68,50.75,50.61,50.67,219228.0,32.4727,32.5175,32.4278,32.4663,219228.0
2020-01-21 11:00:00,50.68,50.75,50.63,50.73,125978.0,32.4727,32.5175,32.4407,32.5047,125978.0
2020-01-21 11:10:00,50.73,50.76,50.68,50.75,110318.0,32.5047,32.5239,32.4727,32.5175,110318.0
2020-01-21 11:20:00,50.75,50.84,50.7,50.8,159227.0,32.5175,32.5752,32.4855,32.5496,159227.0
2020-01-21 11:30:00,50.8,50.85,50.76,50.77,53354.0,32.5496,32.5816,32.5239,32.5304,53354.0
2020-01-21 11:40:00,50.77,50.77,50.7,50.71,92923.0,32.5304,32.5304,32.4855,32.4919,92923.0
2020-01-21 11:50:00,50.7,50.73,50.66,50.7,95952.0,32.4855,32.5047,32.4599,32.4855,95952.0
2020-01-21 12:00:00,50.71,50.72,50.59,50.6,107654.0,32.4919,32.4983,32.415,32.4214,107654.0
2020-01-21 12:10:00,50.6,50.7,50.59,50.68,148099.0,32.4214,32.4855,32.415,32.4727,148099.0
2020-01-21 12:20:00,50.67,50.67,50.61,50.64,79456.0,32.4663,32.4663,32.4278,32.4471,79456.0
2020-01-21 12:30:00,50.64,50.78,50.63,50.77,101173.0,32.4471,32.5368,32.4407,32.5304,101173.0
2020-01-21 12:40:00,50.76,50.83,50.75,50.8,69213.0,32.5239,32.5688,32.5175,32.5496,69213.0
2020-01-21 12:50:00,50.8,50.81,50.72,50.77,85799.0,32.5496,32.556,32.4983,32.5304,85799.0
2020-01-21 13:00:00,50.78,50.9,50.77,50.89,63251.0,32.5368,32.6137,32.5304,32.6072,63251.0
2020-01-21 13:10:00,50.88,50.91,50.82,50.83,89523.0,32.6008,32.6201,32.5624,32.5688,89523.0
2020-01-21 13:20:00,50.83,50.85,50.77,50.83,97761.0,32.5688,32.5816,32.5304,32.5688,97761.0
2020-01-21 13:30:00,50.84,50.9,50.82,50.85,141289.0,32.5752,32.6137,32.5624,32.5816,141289.0
2020-01-21 13:40:00,50.85,50.93,50.84,50.93,100612.0,32.5816,32.6329,32.5752,32.6329,100612.0
2020-01-21 13:50:00,50.94,50.94,50.86,50.9,87391.0,32.6393,32.6393,32.588,32.6137,87391.0
2020-01-21 14:00:00,50.91,50.98,50.9,50.98,88625.0,32.6201,32.6649,32.6137,32.6649,88625.0
2020-01-21 14:10:00,50.98,51.11,50.98,51.06,97118.0,32.6649,32.7482,32.6649,32.7162,97118.0
2020-01-21 14:20:00,51.07,51.1,51.02,51.07,73693.0,32.7226,32.7418,32.6905,32.7226,73693.0
2020-01-21 14:30:00,51.07,51.25,51.06,51.25,170740.0,32.7226,32.8379,32.7162,32.8379,170740.0
2020-01-21 14:40:00,51.25,51.29,51.19,51.19,98520.0,32.8379,32.8635,32.7995,32.7995,98520.0
2020-01-21 14:50:00,51.19,51.28,51.17,51.23,207253.0,32.7995,32.8571,32.7867,32.8251,207253.0
2020-01-21 15:00:00,51.24,51.3,51.23,51.29,169284.0,32.8315,32.8699,32.8251,32.8635,169284.0
2020-01-21 15:10:00,51.29,51.31,51.25,51.26,79943.0,32.8635,32.8764,32.8379,32.8443,79943.0
2020-01-21 15:20:00,51.26,51.26,51.11,51.12,131830.0,32.8443,32.8443,32.7482,32.7546,131830.0
2020-01-21 15:30:00,51.11,51.17,51.11,51.15,175474.0,32.7482,32.7867,32.7482,32.7738,175474.0
2020-01-21 15:40:00,51.16,51.18,51.03,51.05,148430.0,32.7802,32.7931,32.6969,32.7098,148430.0
2020-01-21 15:50:00,51.05,51.2,51.04,51.1,706987.0,32.7098,32.8059,32.7034,32.7418,706987.0
2020-01-22 09:30:00,51.04,51.36,51.03,51.34,205614.0,32.7034,32.9084,32.6969,32.8956,205614.0
2020-01-22 09:40:00,51.33,51.41,51.28,51.4,108018.0,32.8892,32.9404,32.8571,32.934,108018.0
2020-01-22 09:50:00,51.4,51.42,51.29,51.34,149754.0,32.934,32.9468,32.8635,32.8956,149754.0
2020-01-22 10:00:00,51.34,51.37,51.27,51.3,86831.0,32.8956,32.9148,32.8507,32.8699,86831.0
2020-01-22 10:10:00,51.31,51.36,51.2,51.22,81483.0,32.8764,32.9084,32.8059,32.8187,81483.0
2020-01-22 10:20:00,51.22,51.27,51.15,51.22,127155.0,32.8187,32.8507,32.7738,32.8187,127155.0
2020-01-22 10:30:00,51.21,51.35,51.18,51.34,92966.0,32.8123,32.902,32.7931,32.8956,92966.0
2020-01-22 10:40:00,51.34,51.4,51.32,51.4,92875.0,32.8956,32.934,32.8828,32.934,92875.0
2020-01-22 10:50:00,51.4,51.44,51.37,51.38,132350.0,32.934,32.9597,32.9148,32.9212,132350.0
2020-01-22 11:00:00,51.38,51.47,51.34,51.47,126262.0,32.9212,32.9789,32.8956,32.9789,126262.0
2020-01-22 11:10:00,51.47,51.47,51.27,51.29,81734.0,32.9789,32.9789,32.8507,32.8635,81734.0
2020-01-22 11:20:00,51.29,51.41,51.28,51.36,63550.0,32.8635,32.9404,32.8571,32.9084,63550.0
2020-01-22 11:30:00,51.37,51.43,51.36,51.38,71387.0,32.9148,32.9532,32.9084,32.9212,71387.0
2020-01-22 11:40:00,51.39,51.39,51.33,51.35,45158.0,32.9276,32.9276,32.8892,32.902,45158.0
2020-01-22 11:50:00,51.35,51.41,51.34,51.4,44535.0,32.902,32.9404,32.8956,32.934,44535.0
2020-01-22 12:00:00,51.41,51.41,51.33,51.35,77044.0,32.9404,32.9404,32.8892,32.902,77044.0
2020-01-22 12:10:00,51.34,51.38,51.33,51.34,59950.0,32.8956,32.9212,32.8892,32.8956,59950.0
2020-01-22 12:20:00,51.34,51.35,51.28,51.3,49715.0,32.8956,32.902,32.8571,32.8699,49715.0
2020-01-22 12:30:00,51.31,51.33,51.29,51.32,64473.0,32.8764,32.8892,32.8635,32.8828,64473.0
2020-01-22 12:40:00,51.31,51.32,51.25,51.26,45527.0,32.8764,32.8828,32.8379,32.8443,45527.0
2020-01-22 12:50:00,51.26,51.28,51.22,51.24,25549.0,32.8443,32.8571,32.8187,32.8315,25549.0
2020-01-22 13:00:00,51.25,51.29,51.23,51.28,40604.0,32.8379,32.8635,32.8251,32.8571,40604.0
2020-01-22 13:10:00,51.28,51.32,51.27,51.3,150515.0,32.8571,32.8828,32.8507,32.8699,150515.0
2020-01-22 13:20:00,51.3,51.3,51.23,51.24,41216.0,32.8699,32.8699,32.8251,32.8315,41216.0
2020-01-22 13:30:00,51.25,51.25,51.19,51.21,31592.0,32.8379,32.8379,32.7995,32.8123,31592.0
2020-01-22 13:40:00,51.21,51.25,51.2,51.25,43381.0,32.8123,32.8379,32.8059,32.8379,43381.0
2020-01-22 13:50:00,51.25,51.26,51.22,51.23,43070.0,32.8379,32.8443,32.8187,32.8251,43070.0
2020-01-22 14:00:00,51.23,51.23,51.15,51.19,35566.0,32.8251,32.8251,32.7738,32.7995,35566.0
2020-01-22 14:10:00,51.19,51.21,51.17,51.18,38610.0,32.7995,32.8123,32.7867,32.7931,38610.0
2020-01-22 14:20:00,51.17,51.22,51.17,51.21,56142.0,32.7867,32.8187,32.7867,32.8123,56142.0
2020-01-22 14:30:00,51.21,51.21,51.18,51.2,62396.0,32.8123,32.8123,32.7931,32.8059,62396.0
2020-01-22 14:40:00,51.2,51.21,51.15,51.21,71132.0,32.8059,32.8123,32.7738,32.8123,71132.0
2020-01-22 14:50:00,51.21,51.22,51.16,51.17,29181.0,32.8123,32.8187,32.7802,32.7867,29181.0
2020-01-22 15:00:00,51.16,51.18,51.14,51.18,58993.0,32.7802,32.7931,32.7674,32.7931,58993.0
2020-01-22 15:10:00,51.17,51.18,51.13,51.17,55998.0,32.7867,32.7931,32.761,32.7867,55998.0
2020-01-22 15:20:00,51.17,51.22,51.14,51.21,75443.0,32.7867,32.8187,32.7674,32.8123,75443.0
2020-01-22 15:30:00,51.21,51.22,51.17,51.19,116750.0,32.8123,32.8187,32.7867,32.7995,116750.0
2020-01-22 15:40:00,51.18,51.19,51.11,51.16,119053.0,32.7931,32.7995,32.7482,32.7802,119053.0
2020-01-22 15:50:00,51.16,51.17,51.0,51.03,705817.0,32.7802,32.7867,32.6777,32.6969,705817.0
2020-01-23 09:30:00,50.82,51.04,50.71,50.82,238809.0,32.5624,32.7034,32.4919,32.5624,238809.0
2020-01-23 09:40:00,50.82,50.91,50.78,50.82,232495.0,32.5624,32.6201,32.5368,32.5624,232495.0
2020-01-23 09:50:00,50.83,50.89,50.78,50.88,128248.0,32.5688,32.6072,32.5368,32.6008,128248.0
2020-01-23 10:00:00,50.88,50.99,50.71,50.76,156137.0,32.6008,32.6713,32.4919,32.5239,156137.0
2020-01-23 10:10:00,50.76,50.82,50.72,50.75,90685.0,32.5239,32.5624,32.4983,32.5175,90685.0
2020-01-23 10:20:00,50.75,50.79,50.67,50.69,93611.0,32.5175,32.5432,32.4663,32.4791,93611.0
2020-01-23 10:30:00,50.69,50.75,50.68,50.74,47118.0,32.4791,32.5175,32.4727,32.5111,47118.0
2020-01-23 10:40:00,50.75,50.77,50.65,50.69,43470.0,32.5175,32.5304,32.4535,32.4791,43470.0
2020-01-23 10:50:00,50.69,50.75,50.68,50.71,51002.0,32.4791,32.5175,32.4727,32.4919,51002.0
2020-01-23 11:00:00,50.71,50.73,50.58,50.6,61798.0,32.4919,32.5047,32.4086,32.4214,61798.0
2020-01-23 11:10:00,50.6,50.61,50.55,50.59,49760.0,32.4214,32.4278,32.3894,32.415,49760.0
2020-01-23 11:20:00,50.59,50.64,50.58,50.63,58910.0,32.415,32.4471,32.4086,32.4407,58910.0
2020-01-23 11:30:00,50.64,50.69,50.62,50.65,61704.0,32.4471,32.4791,32.4342,32.4535,61704.0
2020-01-23 11:40:00,50.65,50.65,50.52,50.53,101978.0,32.4535,32.4535,32.3702,32.3766,101978.0
2020-01-23 11:50:00,50.54,50.56,50.45,50.47,90137.0,32.383,32.3958,32.3253,32.3381,90137.0
2020-01-23 12:00:00,50.48,50.5,50.44,50.5,45995.0,32.3445,32.3574,32.3189,32.3574,45995.0
2020-01-23 12:10:00,50.5,50.55,50.49,50.51,46367.0,32.3574,32.3894,32.351,32.3638,46367.0
2020-01-23 12:20:00,50.52,50.58,50.51,50.58,64682.0,32.3702,32.4086,32.3638,32.4086,64682.0
2020-01-23 12:30:00,50.57,50.59,50.39,50.39,98338.0,32.4022,32.415,32.2869,32.2869,98338.0
2020-01-23 12:40:00,50.4,50.46,50.39,50.46,68590.0,32.2933,32.3317,32.2869,32.3317,68590.0
2020-01-23 12:50:00,50.46,50.5,50.44,50.49,51546.0,32.3317,32.3574,32.3189,32.351,51546.0
2020-01-23 13:00:00,50.49,50.51,50.47,50.48,46249.0,32.351,32.3638,32.3381,32.3445,46249.0
2020-01-23 13:10:00,50.48,50.53,50.47,50.51,64095.0,32.3445,32.3766,32.3381,32.3638,64095.0
2020-01-23 13:20:00,50.51,50.59,50.48,50.53,124094.0,32.3638,32.415,32.3445,32.3766,124094.0
2020-01-23 13:30:00,50.53,50.58,50.51,50.58,49969.0,32.3766,32.4086,32.3638,32.4086,49969.0
2020-01-23 13:40:00,50.57,50.65,50.57,50.65,52421.0,32.4022,32.4535,32.4022,32.4535,52421.0
2020-01-23 13:50:00,50.64,50.73,50.64,50.71,84626.0,32.4471,32.5047,32.4471,32.4919,84626.0
2020-01-23 14:00:00,50.71,50.78,50.69,50.77,60876.0,32.4919,32.5368,32.4791,32.5304,60876.0
2020-01-23 14:10:00,50.77,50.77,50.72,50.76,52052.0,32.5304,32.5304,32.4983,32.5239,52052.0
2020-01-23 14:20:00,50.77,50.83,50.75,50.76,54277.0,32.5304,32.5688,32.5175,32.5239,54277.0
2020-01-23 14:30:00,50.76,50.78,50.73,50.77,49621.0,32.5239,32.5368,32.5047,32.5304,49621.0
2020-01-23 14:40:00,50.78,50.81,50.75,50.76,41936.0,32.5368,32.556,32.5175,32.5239,41936.0
2020-01-23 14:50:00,50.76,50.83,50.76,50.81,98348.0,32.5239,32.5688,32.5239,32.556,98348.0
2020-01-23 15:00:00,50.81,50.86,50.8,50.8,56975.0,32.556,32.588,32.5496,32.5496,56975.0
2020-01-23 15:10:00,50.8,50.81,50.71,50.72,88713.0,32.5496,32.556,32.4919,32.4983,88713.0
2020-01-23 15:20:00,50.73,50.77,50.7,50.75,76895.0,32.5047,32.5304,32.4855,32.5175,76895.0
2020-01-23 15:30:00,50.76,50.77,50.69,50.7,103942.0,32.5239,32.5304,32.4791,32.4855,103942.0
2020-01-23 15:40:00,50.69,50.74,50.66,50.7,117263.0,32.4791,32.5111,32.4599,32.4855,117263.0
2020-01-23 15:50:00,50.7,50.7,50.53,50.56,886537.0,32.4855,32.4855,32.3766,32.3958,886537.0
2020-01-24 09:30:00,50.49,50.57,50.35,50.35,197536.0,32.351,32.4022,32.2612,32.2612,197536.0
2020-01-24 09:40:00,50.34,50.4,50.29,50.3,71334.0,32.2548,32.2933,32.2228,32.2292,71334.0
2020-01-24 09:50:00,50.31,50.37,50.26,50.35,87061.0,32.2356,32.2741,32.2036,32.2612,87061.0
2020-01-24 10:00:00,50.35,50.42,50.34,50.36,117394.0,32.2612,32.3061,32.2548,32.2677,117394.0
2020-01-24 10:10:00,50.35,50.42,50.31,50.38,91453.0,32.2612,32.3061,32.2356,32.2805,91453.0
2020-01-24 10:20:00,50.38,50.47,50.36,50.41,63958.0,32.2805,32.3381,32.2677,32.2997,63958.0
2020-01-24 10:30:00,50.4,50.49,50.38,50.48,71716.0,32.2933,32.351,32.2805,32.3445,71716.0
2020-01-24 10:40:00,50.48,50.54,50.45,50.48,110196.0,32.3445,32.383,32.3253,32.3445,110196.0
2020-01-24 10:50:00,50.49,50.53,50.42,50.52,93399.0,32.351,32.3766,32.3061,32.3702,93399.0
2020-01-24 11:00:00,50.52,50.55,50.47,50.55,62566.0,32.3702,32.3894,32.3381,32.3894,62566.0
2020-01-24 11:10:00,50.55,50.6,50.48,50.51,72616.0,32.3894,32.4214,32.3445,32.3638,72616.0
2020-01-24 11:20:00,50.5,50.54,50.41,50.45,75471.0,32.3574,32.383,32.2997,32.3253,75471.0
2020-01-24 11:30:00,50.46,50.49,50.43,50.48,45753.0,32.3317,32.351,32.3125,32.3445,45753.0
2020-01-24 11:40:00,50.47,50.48,50.37,50.42,52586.0,32.3381,32.3445,32.2741,32.3061,52586.0
2020-01-24 11:50:00,50.43,50.43,50.33,50.38,57292.0,32.3125,32.3125,32.2484,32.2805,57292.0
2020-01-24 12:00:00,50.37,50.42,50.36,50.39,65437.0,32.2741,32.3061,32.2677,32.2869,65437.0
2020-01-24 12:10:00,50.4,50.42,50.27,50.29,74278.0,32.2933,32.3061,32.21,32.2228,74278.0
2020-01-24 12:20:00,50.29,50.35,50.27,50.29,48946.0,32.2228,32.2612,32.21,32.2228,48946.0
2020-01-24 12:30:00,50.3,50.38,50.28,50.34,71314.0,32.2292,32.2805,32.2164,32.2548,71314.0
2020-01-24 12:40:00,50.35,50.39,50.29,50.32,83492.0,32.2612,32.2869,32.2228,32.242,83492.0
2020-01-24 12:50:00,50.32,50.39,50.28,50.36,77777.0,32.242,32.2869,32.2164,32.2677,77777.0
2020-01-24 13:00:00,50.36,50.39,50.3,50.35,55740.0,32.2677,32.2869,32.2292,32.2612,55740.0
2020-01-24 13:10:00,50.36,50.36,50.26,50.28,70231.0,32.2677,32.2677,32.2036,32.2164,70231.0
2020-01-24 13:20:00,50.28,50.32,50.23,50.24,95404.0,32.2164,32.242,32.1844,32.1908,95404.0
2020-01-24 13:30:00,50.23,50.25,50.2,50.23,73290.0,32.1844,32.1972,32.1651,32.1844,73290.0
2020-01-24 13:40:00,50.22,50.32,50.21,50.23,42726.0,32.178,32.242,32.1715,32.1844,42726.0
2020-01-24 13:50:00,50.23,50.24,50.18,50.19,73241.0,32.1844,32.1908,32.1523,32.1587,73241.0
2020-01-24 14:00:00,50.19,50.2,50.08,50.14,97179.0,32.1587,32.1651,32.0882,32.1267,97179.0
2020-01-24 14:10:00,50.14,50.16,50.09,50.15,87366.0,32.1267,32.1395,32.0947,32.1331,87366.0
2020-01-24 14:20:00,50.16,50.18,50.06,50.1,119728.0,32.1395,32.1523,32.0754,32.1011,119728.0
2020-01-24 14:30:00,50.11,50.17,50.09,50.12,61111.0,32.1075,32.1459,32.0947,32.1139,61111.0
2020-01-24 14:40:00,50.12,50.13,50.02,50.07,68875.0,32.1139,32.1203,32.0498,32.0818,68875.0
2020-01-24 14:50:00,50.07,50.13,50.05,50.13,78981.0,32.0818,32.1203,32.069,32.1203,78981.0
2020-01-24 15:00:00,50.13,50.18,50.1,50.15,106633.0,32.1203,32.1523,32.1011,32.1331,106633.0
2020-01-24 15:10:00,50.15,50.22,50.13,50.2,78165.0,32.1331,32.178,32.1203,32.1651,78165.0
2020-01-24 15:20:00,50.19,50.24,50.18,50.21,99679.0,32.1587,32.1908,32.1523,32.1715,99679.0
2020-01-24 15:30:00,50.21,50.21,50.1,50.12,123782.0,32.1715,32.1715,32.1011,32.1139,123782.0
2020-01-24 15:40:00,50.12,50.21,50.07,50.21,158593.0,32.1139,32.1715,32.0818,32.1715,158593.0
2020-01-24 15:50:00,50.22,50.39,50.17,50.27,1253373.0,32.178,32.2869,32.1459,32.21,1253373.0
2020-01-27 09:30:00,49.72,49.96,49.61,49.86,349082.0,31.8576,32.0114,31.7871,31.9473,349082.0
2020-01-27 09:40:00,49.87,49.97,49.78,49.95,161712.0,31.9537,32.0178,31.896,32.005,161712.0
2020-01-27 09:50:00,49.94,49.94,49.85,49.93,91290.0,31.9985,31.9985,31.9409,31.9921,91290.0
2020-01-27 10:00:00,49.93,50.0,49.91,50.0,80129.0,31.9921,32.037,31.9793,32.037,80129.0
2020-01-27 10:10:00,49.99,50.0,49.83,49.84,82760.0,32.0306,32.037,31.9281,31.9345,82760.0
2020-01-27 10:20:00,49.84,49.93,49.81,49.92,82915.0,31.9345,31.9921,31.9152,31.9857,82915.0
2020-01-27 10:30:00,49.91,49.98,49.87,49.94,60078.0,31.9793,32.0242,31.9537,31.9985,60078.0
2020-01-27 10:40:00,49.95,50.05,49.91,50.03,71578.0,32.005,32.069,31.9793,32.0562,71578.0
2020-01-27 10:50:00,50.03,50.08,50.0,50.07,61813.0,32.0562,32.0882,32.037,32.0818,61813.0
2020-01-27 11:00:00,50.07,50.07,49.97,50.0,56482.0,32.0818,32.0818,32.0178,32.037,56482.0
2020-01-27 11:10:00,50.0,50.02,49.91,49.94,57229.0,32.037,32.0498,31.9793,31.9985,57229.0
2020-01-27 11:20:00,49.94,50.01,49.92,49.96,132271.0,31.9985,32.0434,31.9857,32.0114,132271.0
2020-01-27 11:30:00,49.96,50.02,49.91,49.96,172894.0,32.0114,32.0498,31.9793,32.0114,172894.0
2020-01-27 11:40:00,49.97,49.98,49.85,49.87,157629.0,32.0178,32.0242,31.9409,31.9537,157629.0
2020-01-27 11:50:00,49.87,49.91,49.86,49.9,56291.0,31.9537,31.9793,31.9473,31.9729,56291.0
2020-01-27 12:00:00,49.89,49.9,49.82,49.82,38605.0,31.9665,31.9729,31.9217,31.9217,38605.0
2020-01-27 12:10:00,49.82,49.86,49.8,49.84,128797.0,31.9217,31.9473,31.9088,31.9345,128797.0
2020-01-27 12:20:00,49.84,49.9,49.83,49.88,69176.0,31.9345,31.9729,31.9281,31.9601,69176.0
2020-01-27 12:30:00,49.87,49.91,49.87,49.9,75647.0,31.9537,31.9793,31.9537,31.9729,75647.0
2020-01-27 12:40:00,49.9,49.94,49.86,49.91,130988.0,31.9729,31.9985,31.9473,31.9793,130988.0
2020-01-27 12:50:00,49.91,49.98,49.9,49.98,49310.0,31.9793,32.0242,31.9729,32.0242,49310.0
2020-01-27 13:00:00,49.98,50.02,49.91,49.91,106564.0,32.0242,32.0498,31.9793,31.9793,106564.0
2020-01-27 13:10:00,49.91,49.92,49.86,49.91,39442.0,31.9793,31.9857,31.9473,31.9793,39442.0
2020-01-27 13:20:00,49.92,49.94,49.89,49.94,37916.0,31.9857,31.9985,31.9665,31.9985,37916.0
2020-01-27 13:30:00,49.93,50.02,49.92,50.0,81516.0,31.9921,32.0498,31.9857,32.037,81516.0
2020-01-27 13:40:00,50.0,50.08,49.99,50.08,52320.0,32.037,32.0882,32.0306,32.0882,52320.0
2020-01-27 13:50:00,50.07,50.08,49.96,49.98,67782.0,32.0818,32.0882,32.0114,32.0242,67782.0
2020-01-27 14:00:00,49.98,49.99,49.92,49.98,63101.0,32.0242,32.0306,31.9857,32.0242,63101.0
2020-01-27 14:10:00,49.98,50.02,49.92,49.93,65658.0,32.0242,32.0498,31.9857,31.9921,65658.0
2020-01-27 14:20:00,49.92,49.93,49.85,49.9,69580.0,31.9857,31.9921,31.9409,31.9729,69580.0
2020-01-27 14:30:00,49.91,49.91,49.85,49.89,114189.0,31.9793,31.9793,31.9409,31.9665,114189.0
2020-01-27 14:40:00,49.89,49.91,49.84,49.84,64001.0,31.9665,31.9793,31.9345,31.9345,64001.0
2020-01-27 14:50:00,49.84,49.91,49.81,49.88,147523.0,31.9345,31.9793,31.9152,31.9601,147523.0
2020-01-27 15:00:00,49.88,49.95,49.87,49.91,54628.0,31.9601,32.005,31.9537,31.9793,54628.0
2020-01-27 15:10:00,49.9,49.97,49.84,49.96,58232.0,31.9729,32.0178,31.9345,32.0114,58232.0
2020-01-27 15:20:00,49.96,50.01,49.93,49.98,84024.0,32.0114,32.0434,31.9921,32.0242,84024.0
2020-01-27 15:30:00,49.97,49.97,49.87,49.9,97989.0,32.0178,32.0178,31.9537,31.9729,97989.0
2020-01-27 15:40:00,49.89,49.92,49.84,49.85,98012.0,31.9665,31.9857,31.9345,31.9409,98012.0
2020-01-27 15:50:00,49.84,49.85,49.66,49.75,745691.0,31.9345,31.9409,31.8191,31.8768,745691.0
2020-01-28 09:30:00,49.69,49.84,49.68,49.75,305542.0,31.8384,31.9345,31.832,31.8768,305542.0
2020-01-28 09:40:00,49.76,49.88,49.71,49.84,211167.0,31.8832,31.9601,31.8512,31.9345,211167.0
2020-01-28 09:50:00,49.85,50.02,49.85,50.01,129247.0,31.9409,32.0498,31.9409,32.0434,129247.0
2020-01-28 10:00:00,50.01,50.19,49.85,50.14,1001115.0,32.0434,32.1587,31.9409,32.1267,1001115.0
2020-01-28 10:10:00,50.15,50.28,50.12,50.13,228194.0,32.1331,32.2164,32.1139,32.1203,228194.0
2020-01-28 10:20:00,50.13,50.16,50.05,50.05,360877.0,32.1203,32.1395,32.069,32.069,360877.0
2020-01-28 10:30:00,50.06,50.08,49.97,50.0,62172.0,32.0754,32.0882,32.0178,32.037,62172.0
2020-01-28 10:40:00,50.0,50.05,49.96,49.97,109726.0,32.037,32.069,32.0114,32.0178,109726.0
2020-01-28 10:50:00,49.96,50.0,49.92,49.97,138685.0,32.0114,32.037,31.9857,32.0178,138685.0
2020-01-28 11:00:00,49.98,49.99,49.89,49.91,55829.0,32.0242,32.0306,31.9665,31.9793,55829.0
2020-01-28 11:10:00,49.91,49.91,49.69,49.69,67613.0,31.9793,31.9793,31.8384,31.8384,67613.0
2020-01-28 11:20:00,49.69,49.75,49.65,49.68,99239.0,31.8384,31.8768,31.8127,31.832,99239.0
2020-01-28 11:30:00,49.68,49.69,49.6,49.61,84388.0,31.832,31.8384,31.7807,31.7871,84388.0
2020-01-28 11:40:00,49.61,49.65,49.58,49.62,85477.0,31.7871,31.8127,31.7679,31.7935,85477.0
2020-01-28 11:50:00,49.63,49.68,49.61,49.64,71639.0,31.7999,31.832,31.7871,31.8063,71639.0
2020-01-28 12:00:00,49.65,49.71,49.64,49.66,43339.0,31.8127,31.8512,31.8063,31.8191,43339.0
2020-01-28 12:10:00,49.66,49.72,49.64,49.69,56915.0,31.8191,31.8576,31.8063,31.8384,56915.0
2020-01-28 12:20:00,49.68,49.73,49.63,49.64,67222.0,31.832,31.864,31.7999,31.8063,67222.0
2020-01-28 12:30:00,49.64,49.65,49.6,49.61,48770.0,31.8063,31.8127,31.7807,31.7871,48770.0
2020-01-28 12:40:00,49.61,49.61,49.54,49.55,100185.0,31.7871,31.7871,31.7422,31.7487,100185.0
2020-01-28 12:50:00,49.56,49.58,49.55,49.56,46640.0,31.7551,31.7679,31.7487,31.7551,46640.0
2020-01-28 13:00:00,49.57,49.58,49.48,49.51,121763.0,31.7615,31.7679,31.7038,31.723,121763.0
2020-01-28 13:10:00,49.5,49.53,49.48,49.49,57905.0,31.7166,31.7358,31.7038,31.7102,57905.0
2020-01-28 13:20:00,49.5,49.52,49.45,49.49,216603.0,31.7166,31.7294,31.6846,31.7102,216603.0
2020-01-28 13:30:00,49.48,49.65,49.45,49.64,159950.0,31.7038,31.8127,31.6846,31.8063,159950.0
2020-01-28 13:40:00,49.65,49.77,49.65,49.75,88441.0,31.8127,31.8896,31.8127,31.8768,88441.0
2020-01-28 13:50:00,49.76,49.81,49.75,49.79,79972.0,31.8832,31.9152,31.8768,31.9024,79972.0
2020-01-28 14:00:00,49.78,49.81,49.76,49.8,65559.0,31.896,31.9152,31.8832,31.9088,65559.0
2020-01-28 14:10:00,49.8,49.98,49.8,49.98,260371.0,31.9088,32.0242,31.9088,32.0242,260371.0
2020-01-28 14:20:00,49.97,50.06,49.93,49.94,112211.0,32.0178,32.0754,31.9921,31.9985,112211.0
2020-01-28 14:30:00,49.93,50.04,49.9,50.03,116037.0,31.9921,32.0626,31.9729,32.0562,116037.0
2020-01-28 14:40:00,50.03,50.05,50.0,50.04,89066.0,32.0562,32.069,32.037,32.0626,89066.0
2020-01-28 14:50:00,50.04,50.15,50.03,50.08,237573.0,32.0626,32.1331,32.0562,32.0882,237573.0
2020-01-28 15:00:00,50.07,50.11,50.0,50.06,383460.0,32.0818,32.1075,32.037,32.0754,383460.0
2020-01-28 15:10:00,50.06,50.12,50.05,50.12,96381.0,32.0754,32.1139,32.069,32.1139,96381.0
2020-01-28 15:20:00,50.12,50.17,50.11,50.15,71158.0,32.1139,32.1459,32.1075,32.1331,71158.0
2020-01-28 15:30:00,50.16,50.24,50.14,50.15,156466.0,32.1395,32.1908,32.1267,32.1331,156466.0
2020-01-28 15:40:00,50.16,50.27,50.14,50.26,518990.0,32.1395,32.21,32.1267,32.2036,518990.0
2020-01-28 15:50:00,50.26,50.3,50.17,50.18,529461.0,32.2036,32.2292,32.1459,32.1523,529461.0
2020-01-29 09:30:00,50.37,50.64,50.16,50.26,308742.0,32.2741,32.4471,32.1395,32.2036,308742.0
2020-01-29 09:40:00,50.29,50.35,50.21,50.33,74667.0,32.2228,32.2612,32.1715,32.2484,74667.0
2020-01-29 09:50:00,50.33,50.39,50.29,50.37,73026.0,32.2484,32.2869,32.2228,32.2741,73026.0
2020-01-29 10:00:00,50.36,50.38,50.22,50.34,121868.0,32.2677,32.2805,32.178,32.2548,121868.0
2020-01-29 10:10:00,50.34,50.35,50.08,50.13,150589.0,32.2548,32.2612,32.0882,32.1203,150589.0
2020-01-29 10:20:00,50.13,50.36,50.1,50.36,104057.0,32.1203,32.2677,32.1011,32.2677,104057.0
2020-01-29 10:30:00,50.34,50.4,50.24,50.35,57377.0,32.2548,32.2933,32.1908,32.2612,57377.0
2020-01-29 10:40:00,50.34,50.43,50.32,50.43,66305.0,32.2548,32.3125,32.242,32.3125,66305.0
2020-01-29 10:50:00,50.42,50.55,50.42,50.48,83588.0,32.3061,32.3894,32.3061,32.3445,83588.0
2020-01-29 11:00:00,50.47,50.47,50.39,50.47,61966.0,32.3381,32.3381,32.2869,32.3381,61966.0
2020-01-29 11:10:00,50.47,50.57,50.44,50.44,341083.0,32.3381,32.4022,32.3189,32.3189,341083.0
2020-01-29 11:20:00,50.43,50.57,50.4,50.57,182464.0,32.3125,32.4022,32.2933,32.4022,182464.0
2020-01-29 11:30:00,50.57,50.66,50.55,50.65,101326.0,32.4022,32.4599,32.3894,32.4535,101326.0
2020-01-29 11:40:00,50.65,50.71,50.61,50.7,77090.0,32.4535,32.4919,32.4278,32.4855,77090.0
2020-01-29 11:50:00,50.7,50.77,50.66,50.72,81505.0,32.4855,32.5304,32.4599,32.4983,81505.0
2020-01-29 12:00:00,50.72,50.75,50.58,50.58,48578.0,32.4983,32.5175,32.4086,32.4086,48578.0
2020-01-29 12:10:00,50.58,50.66,50.55,50.64,66909.0,32.4086,32.4599,32.3894,32.4471,66909.0
2020-01-29 12:20:00,50.64,50.68,50.62,50.66,54032.0,32.4471,32.4727,32.4342,32.4599,54032.0
2020-01-29 12:30:00,50.66,50.69,50.66,50.66,33455.0,32.4599,32.4791,32.4599,32.4599,33455.0
2020-01-29 12:40:00,50.66,50.69,50.62,50.68,62458.0,32.4599,32.4791,32.4342,32.4727,62458.0
2020-01-29 12:50:00,50.67,50.7,50.66,50.66,37741.0,32.4663,32.4855,32.4599,32.4599,37741.0
2020-01-29 13:00:00,50.66,50.71,50.65,50.69,89098.0,32.4599,32.4919,32.4535,32.4791,89098.0
2020-01-29 13:10:00,50.69,50.69,50.64,50.68,72226.0,32.4791,32.4791,32.4471,32.4727,72226.0
2020-01-29 13:20:00,50.68,50.72,50.66,50.71,53005.0,32.4727,32.4983,32.4599,32.4919,53005.0
2020-01-29 13:30:00,50.72,50.73,50.63,50.64,64493.0,32.4983,32.5047,32.4407,32.4471,64493.0
2020-01-29 13:40:00,50.64,50.69,50.63,50.69,53281.0,32.4471,32.4791,32.4407,32.4791,53281.0
2020-01-29 13:50:00,50.69,50.73,50.57,50.61,85395.0,32.4791,32.5047,32.4022,32.4278,85395.0
2020-01-29 14:00:00,50.62,50.71,50.6,50.63,58714.0,32.4342,32.4919,32.4214,32.4407,58714.0
2020-01-29 14:10:00,50.64,50.64,50.57,50.6,87391.0,32.4471,32.4471,32.4022,32.4214,87391.0
2020-01-29 14:20:00,50.61,50.62,50.46,50.54,87056.0,32.4278,32.4342,32.3317,32.383,87056.0
2020-01-29 14:30:00,50.54,50.59,50.52,50.55,108449.0,32.383,32.415,32.3702,32.3894,108449.0
2020-01-29 14:40:00,50.56,50.56,50.37,50.44,144495.0,32.3958,32.3958,32.2741,32.3189,144495.0
2020-01-29 14:50:00,50.43,50.48,50.31,50.31,138359.0,32.3125,32.3445,32.2356,32.2356,138359.0
2020-01-29 15:00:00,50.32,50.33,50.19,50.29,246395.0,32.242,32.2484,32.1587,32.2228,246395.0
2020-01-29 15:10:00,50.29,50.3,50.19,50.26,190544.0,32.2228,32.2292,32.1587,32.2036,190544.0
2020-01-29 15:20:00,50.26,50.32,50.19,50.3,193877.0,32.2036,32.242,32.1587,32.2292,193877.0
2020-01-29 15:30:00,50.3,50.44,50.26,50.29,185417.0,32.2292,32.3189,32.2036,32.2228,185417.0
2020-01-29 15:40:00,50.28,50.35,50.21,50.34,183777.0,32.2164,32.2612,32.1715,32.2548,183777.0
2020-01-29 15:50:00,50.34,50.34,50.11,50.12,574301.0,32.2548,32.2548,32.1075,32.1139,574301.0
2020-01-30 09:30:00,49.07,49.15,47.1,48.09,1286704.0,31.4411,31.4924,30.1788,30.8132,1286704.0
2020-01-30 09:40:00,48.08,48.12,47.01,47.05,970678.0,30.8068,30.8324,30.1212,30.1468,970678.0
2020-01-30 09:50:00,47.07,47.44,46.82,47.22,833344.0,30.1596,30.3967,29.9994,30.2557,833344.0
2020-01-30 10:00:00,47.23,47.4,47.02,47.16,676527.0,30.2621,30.3711,30.1276,30.2173,676527.0
2020-01-30 10:10:00,47.16,47.23,46.37,46.37,776401.0,30.2173,30.2621,29.7111,29.7111,776401.0
2020-01-30 10:20:00,46.38,47.26,46.33,47.16,707791.0,29.7175,30.2814,29.6855,30.2173,707791.0
2020-01-30 10:30:00,47.16,47.59,47.15,47.23,478854.0,30.2173,30.4928,30.2109,30.2621,478854.0
2020-01-30 10:40:00,47.22,47.56,47.19,47.55,423094.0,30.2557,30.4736,30.2365,30.4672,423094.0
2020-01-30 10:50:00,47.54,47.6,47.39,47.55,573823.0,30.4608,30.4992,30.3647,30.4672,573823.0
2020-01-30 11:00:00,47.56,47.6,47.43,47.55,311261.0,30.4736,30.4992,30.3903,30.4672,311261.0
2020-01-30 11:10:00,47.55,47.85,47.52,47.81,379618.0,30.4672,30.6594,30.448,30.6338,379618.0
2020-01-30 11:20:00,47.82,47.93,47.72,47.83,326928.0,30.6402,30.7107,30.5761,30.6466,326928.0
2020-01-30 11:30:00,47.82,47.9,47.44,47.44,306972.0,30.6402,30.6914,30.3967,30.3967,306972.0
2020-01-30 11:40:00,47.44,47.44,47.15,47.27,289738.0,30.3967,30.3967,30.2109,30.2878,289738.0
2020-01-30 11:50:00,47.26,47.62,47.14,47.55,272919.0,30.2814,30.512,30.2045,30.4672,272919.0
2020-01-30 12:00:00,47.54,47.67,47.33,47.43,204000.0,30.4608,30.5441,30.3262,30.3903,204000.0
2020-01-30 12:10:00,47.43,47.47,47.18,47.19,178305.0,30.3903,30.4159,30.2301,30.2365,178305.0
2020-01-30 12:20:00,47.2,47.38,47.15,47.36,206657.0,30.2429,30.3582,30.2109,30.3454,206657.0
2020-01-30 12:30:00,47.37,47.41,47.05,47.12,209471.0,30.3518,30.3775,30.1468,30.1917,209471.0
2020-01-30 12:40:00,47.13,47.25,47.04,47.23,195509.0,30.1981,30.275,30.1404,30.2621,195509.0
2020-01-30 12:50:00,47.22,47.45,47.21,47.4,140411.0,30.2557,30.4031,30.2493,30.3711,140411.0
2020-01-30 13:00:00,47.39,47.44,47.32,47.33,110988.0,30.3647,30.3967,30.3198,30.3262,110988.0
2020-01-30 13:10:00,47.32,47.4,47.26,47.27,114103.0,30.3198,30.3711,30.2814,30.2878,114103.0
2020-01-30 13:20:00,47.26,47.28,47.09,47.14,184037.0,30.2814,30.2942,30.1724,30.2045,184037.0
2020-01-30 13:30:00,47.13,47.17,47.08,47.1,182770.0,30.1981,30.2237,30.166,30.1788,182770.0
2020-01-30 13:40:00,47.11,47.13,47.05,47.06,125678.0,30.1852,30.1981,30.1468,30.1532,125678.0
2020-01-30 13:50:00,47.05,47.08,46.97,47.05,194753.0,30.1468,30.166,30.0955,30.1468,194753.0
2020-01-30 14:00:00,47.05,47.13,46.99,47.08,172074.0,30.1468,30.1981,30.1084,30.166,172074.0
2020-01-30 14:10:00,47.09,47.36,47.08,47.31,202614.0,30.1724,30.3454,30.166,30.3134,202614.0
2020-01-30 14:20:00,47.3,47.36,47.23,47.27,234718.0,30.307,30.3454,30.2621,30.2878,234718.0
2020-01-30 14:30:00,47.28,47.34,47.26,47.32,132452.0,30.2942,30.3326,30.2814,30.3198,132452.0
2020-01-30 14:40:00,47.34,47.67,47.32,47.56,434969.0,30.3326,30.5441,30.3198,30.4736,434969.0
2020-01-30 14:50:00,47.57,47.75,47.5,47.69,245867.0,30.48,30.5953,30.4351,30.5569,245867.0
2020-01-30 15:00:00,47.7,47.86,47.61,47.65,301927.0,30.5633,30.6658,30.5056,30.5312,301927.0
2020-01-30 15:10:00,47.66,47.67,47.55,47.6,204898.0,30.5377,30.5441,30.4672,30.4992,204898.0
2020-01-30 15:20:00,47.61,47.79,47.6,47.78,285802.0,30.5056,30.621,30.4992,30.6145,285802.0
2020-01-30 15:30:00,47.78,47.99,47.76,47.94,329748.0,30.6145,30.7491,30.6017,30.7171,329748.0
2020-01-30 15:40:00,47.95,48.1,47.92,48.08,389720.0,30.7235,30.8196,30.7042,30.8068,389720.0
2020-01-30 15:50:00,48.08,48.16,47.95,47.95,1357395.0,30.8068,30.858,30.7235,30.7235,1357395.0
2020-01-31 09:30:00,48.25,48.8,48.16,48.66,605829.0,30.9157,31.2681,30.858,31.1784,605829.0
2020-01-31 09:40:00,48.64,48.75,48.26,48.28,221353.0,31.1656,31.2361,30.9221,30.9349,221353.0
2020-01-31 09:50:00,48.28,48.43,48.22,48.27,221300.0,30.9349,31.031,30.8965,30.9285,221300.0
2020-01-31 10:00:00,48.27,48.33,48.16,48.19,243237.0,30.9285,30.967,30.858,30.8772,243237.0
2020-01-31 10:10:00,48.18,48.24,47.93,48.02,276258.0,30.8708,30.9093,30.7107,30.7683,276258.0
2020-01-31 10:20:00,48.02,48.06,47.87,47.93,174527.0,30.7683,30.794,30.6722,30.7107,174527.0
2020-01-31 10:30:00,47.92,47.97,47.78,47.8,170410.0,30.7042,30.7363,30.6145,30.6274,170410.0
2020-01-31 10:40:00,47.8,47.96,47.79,47.9,341815.0,30.6274,30.7299,30.621,30.6914,341815.0
2020-01-31 10:50:00,47.89,47.91,47.77,47.83,144134.0,30.685,30.6978,30.6081,30.6466,144134.0
2020-01-31 11:00:00,47.82,47.87,47.73,47.79,105714.0,30.6402,30.6722,30.5825,30.621,105714.0
2020-01-31 11:10:00,47.79,47.91,47.74,47.9,176591.0,30.621,30.6978,30.5889,30.6914,176591.0
2020-01-31 11:20:00,47.9,47.92,47.81,47.85,167961.0,30.6914,30.7042,30.6338,30.6594,167961.0
2020-01-31 11:30:00,47.84,47.93,47.82,47.86,128920.0,30.653,30.7107,30.6402,30.6658,128920.0
2020-01-31 11:40:00,47.87,47.93,47.82,47.84,168240.0,30.6722,30.7107,30.6402,30.653,168240.0
2020-01-31 11:50:00,47.84,47.92,47.81,47.91,111249.0,30.653,30.7042,30.6338,30.6978,111249.0
2020-01-31 12:00:00,47.91,47.92,47.8,47.87,155664.0,30.6978,30.7042,30.6274,30.6722,155664.0
2020-01-31 12:10:00,47.88,47.9,47.8,47.84,84091.0,30.6786,30.6914,30.6274,30.653,84091.0
2020-01-31 12:20:00,47.84,47.87,47.77,47.82,83123.0,30.653,30.6722,30.6081,30.6402,83123.0
2020-01-31 12:30:00,47.83,47.83,47.6,47.64,106614.0,30.6466,30.6466,30.4992,30.5248,106614.0
2020-01-31 12:40:00,47.63,47.69,47.52,47.52,124384.0,30.5184,30.5569,30.448,30.448,124384.0
2020-01-31 12:50:00,47.52,47.66,47.48,47.58,93467.0,30.448,30.5377,30.4223,30.4864,93467.0
2020-01-31 13:00:00,47.58,47.72,47.58,47.66,130701.0,30.4864,30.5761,30.4864,30.5377,130701.0
2020-01-31 13:10:00,47.66,47.67,47.51,47.53,87362.0,30.5377,30.5441,30.4415,30.4544,87362.0
2020-01-31 13:20:00,47.53,47.61,47.48,47.54,90710.0,30.4544,30.5056,30.4223,30.4608,90710.0
2020-01-31 13:30:00,47.53,47.57,47.46,47.47,70492.0,30.4544,30.48,30.4095,30.4159,70492.0
2020-01-31 13:40:00,47.47,47.59,47.42,47.58,154392.0,30.4159,30.4928,30.3839,30.4864,154392.0
2020-01-31 13:50:00,47.59,47.71,47.57,47.71,90882.0,30.4928,30.5697,30.48,30.5697,90882.0
2020-01-31 14:00:00,47.71,47.74,47.61,47.67,127506.0,30.5697,30.5889,30.5056,30.5441,127506.0
2020-01-31 14:10:00,47.67,47.79,47.63,47.78,152000.0,30.5441,30.621,30.5184,30.6145,152000.0
2020-01-31 14:20:00,47.78,47.78,47.59,47.67,101427.0,30.6145,30.6145,30.4928,30.5441,101427.0
2020-01-31 14:30:00,47.67,47.77,47.66,47.67,79137.0,30.5441,30.6081,30.5377,30.5441,79137.0
2020-01-31 14:40:00,47.67,47.69,47.49,47.54,134422.0,30.5441,30.5569,30.4287,30.4608,134422.0
2020-01-31 14:50:00,47.54,47.57,47.47,47.5,138924.0,30.4608,30.48,30.4159,30.4351,138924.0
2020-01-31 15:00:00,47.5,47.52,47.34,47.35,118771.0,30.4351,30.448,30.3326,30.339,118771.0
2020-01-31 15:10:00,47.35,47.45,47.32,47.41,135448.0,30.339,30.4031,30.3198,30.3775,135448.0
2020-01-31 15:20:00,47.41,47.5,47.37,47.38,130852.0,30.3775,30.4351,30.3518,30.3582,130852.0
2020-01-31 15:30:00,47.37,47.4,47.26,47.31,236151.0,30.3518,30.3711,30.2814,30.3134,236151.0
2020-01-31 15:40:00,47.31,47.46,47.24,47.41,351428.0,30.3134,30.4095,30.2685,30.3775,351428.0
2020-01-31 15:50:00,47.42,47.57,47.41,47.52,955296.0,30.3839,30.48,30.3775,30.448,955296.0
2020-02-03 09:30:00,47.52,47.7,47.07,47.08,469687.0,30.448,30.5633,30.1596,30.166,469687.0
2020-02-03 09:40:00,47.08,47.49,47.07,47.41,176853.0,30.166,30.4287,30.1596,30.3775,176853.0
2020-02-03 09:50:00,47.4,47.43,47.25,47.29,124547.0,30.3711,30.3903,30.275,30.3006,124547.0
2020-02-03 10:00:00,47.31,47.4,46.98,46.99,191442.0,30.3134,30.3711,30.102,30.1084,191442.0
2020-02-03 10:10:00,46.99,47.21,46.99,47.18,104034.0,30.1084,30.2493,30.1084,30.2301,104034.0
2020-02-03 10:20:00,47.18,47.24,47.14,47.21,130468.0,30.2301,30.2685,30.2045,30.2493,130468.0
2020-02-03 10:30:00,47.21,47.22,47.07,47.09,179694.0,30.2493,30.2557,30.1596,30.1724,179694.0
2020-02-03 10:40:00,47.09,47.15,47.04,47.05,91981.0,30.1724,30.2109,30.1404,30.1468,91981.0
2020-02-03 10:50:00,47.04,47.04,46.87,46.92,184664.0,30.1404,30.1404,30.0315,30.0635,184664.0
2020-02-03 11:00:00,46.92,46.99,46.81,46.88,142908.0,30.0635,30.1084,29.993,30.0379,142908.0
2020-02-03 11:10:00,46.88,46.89,46.71,46.74,162371.0,30.0379,30.0443,29.929,29.9482,162371.0
2020-02-03 11:20:00,46.75,46.83,46.71,46.77,83805.0,29.9546,30.0058,29.929,29.9674,83805.0
2020-02-03 11:30:00,46.77,46.77,46.66,46.68,102604.0,29.9674,29.9674,29.8969,29.9097,102604.0
2020-02-03 11:40:00,46.68,46.68,46.58,46.61,91985.0,29.9097,29.9097,29.8457,29.8649,91985.0
2020-02-03 11:50:00,46.61,46.73,46.6,46.7,115237.0,29.8649,29.9418,29.8585,29.9225,115237.0
2020-02-03 12:00:00,46.69,46.7,46.55,46.57,171793.0,29.9161,29.9225,29.8264,29.8393,171793.0
2020-02-03 12:10:00,46.57,46.72,46.56,46.7,95566.0,29.8393,29.9354,29.8328,29.9225,95566.0
2020-02-03 12:20:00,46.69,46.7,46.61,46.65,218574.0,29.9161,29.9225,29.8649,29.8905,218574.0
2020-02-03 12:30:00,46.66,46.66,46.56,46.58,128037.0,29.8969,29.8969,29.8328,29.8457,128037.0
2020-02-03 12:40:00,46.57,46.59,46.48,46.52,187025.0,29.8393,29.8521,29.7816,29.8072,187025.0
2020-02-03 12:50:00,46.52,46.54,46.48,46.52,113910.0,29.8072,29.82,29.7816,29.8072,113910.0
2020-02-03 13:00:00,46.52,46.54,46.47,46.49,128037.0,29.8072,29.82,29.7752,29.788,128037.0
2020-02-03 13:10:00,46.49,46.5,46.43,46.5,116564.0,29.788,29.7944,29.7495,29.7944,116564.0
2020-02-03 13:20:00,46.5,46.54,46.48,46.48,105160.0,29.7944,29.82,29.7816,29.7816,105160.0
2020-02-03 13:30:00,46.48,46.53,46.45,46.53,119192.0,29.7816,29.8136,29.7624,29.8136,119192.0
2020-02-03 13:40:00,46.53,46.53,46.43,46.47,121379.0,29.8136,29.8136,29.7495,29.7752,121379.0
2020-02-03 13:50:00,46.48,46.55,46.45,46.53,195314.0,29.7816,29.8264,29.7624,29.8136,195314.0
2020-02-03 14:00:00,46.53,46.67,46.51,46.6,204296.0,29.8136,29.9033,29.8008,29.8585,204296.0
2020-02-03 14:10:00,46.6,46.63,46.47,46.47,215323.0,29.8585,29.8777,29.7752,29.7752,215323.0
2020-02-03 14:20:00,46.48,46.49,46.38,46.4,163168.0,29.7816,29.788,29.7175,29.7303,163168.0
2020-02-03 14:30:00,46.41,46.43,46.31,46.37,89417.0,29.7367,29.7495,29.6727,29.7111,89417.0
2020-02-03 14:40:00,46.38,46.4,46.33,46.36,101583.0,29.7175,29.7303,29.6855,29.7047,101583.0
2020-02-03 14:50:00,46.36,46.36,46.28,46.29,108712.0,29.7047,29.7047,29.6534,29.6598,108712.0
2020-02-03 15:00:00,46.3,46.4,46.28,46.38,130720.0,29.6663,29.7303,29.6534,29.7175,130720.0
2020-02-03 15:10:00,46.38,46.48,46.32,46.47,128366.0,29.7175,29.7816,29.6791,29.7752,128366.0
2020-02-03 15:20:00,46.47,46.56,46.44,46.55,184641.0,29.7752,29.8328,29.756,29.8264,184641.0
2020-02-03 15:30:00,46.56,46.56,46.44,46.47,284977.0,29.8328,29.8328,29.756,29.7752,284977.0
2020-02-03 15:40:00,46.46,46.53,46.43,46.43,264165.0,29.7688,29.8136,29.7495,29.7495,264165.0
2020-02-03 15:50:00,46.43,46.43,46.19,46.23,651231.0,29.7495,29.7495,29.5958,29.6214,651231.0
2020-02-04 09:30:00,47.12,47.23,46.64,46.77,515933.0,30.1917,30.2621,29.8841,29.9674,515933.0
2020-02-04 09:40:00,46.77,46.88,46.68,46.79,284496.0,29.9674,30.0379,29.9097,29.9802,284496.0
2020-02-04 09:50:00,46.79,46.91,46.74,46.74,456991.0,29.9802,30.0571,29.9482,29.9482,456991.0
2020-02-04 10:00:00,46.75,46.78,46.67,46.68,669890.0,29.9546,29.9738,29.9033,29.9097,669890.0
2020-02-04 10:10:00,46.69,46.8,46.63,46.74,272269.0,29.9161,29.9866,29.8777,29.9482,272269.0
2020-02-04 10:20:00,46.73,46.8,46.72,46.77,266055.0,29.9418,29.9866,29.9354,29.9674,266055.0
2020-02-04 10:30:00,46.78,46.89,46.74,46.8,485109.0,29.9738,30.0443,29.9482,29.9866,485109.0
2020-02-04 10:40:00,46.8,46.88,46.78,46.8,608834.0,29.9866,30.0379,29.9738,29.9866,608834.0
2020-02-04 10:50:00,46.8,46.82,46.71,46.73,131151.0,29.9866,29.9994,29.929,29.9418,131151.0
2020-02-04 11:00:00,46.73,46.8,46.72,46.75,70980.0,29.9418,29.9866,29.9354,29.9546,70980.0
2020-02-04 11:10:00,46.74,46.82,46.73,46.8,108910.0,29.9482,29.9994,29.9418,29.9866,108910.0
2020-02-04 11:20:00,46.8,46.83,46.77,46.8,137720.0,29.9866,30.0058,29.9674,29.9866,137720.0
2020-02-04 11:30:00,46.8,46.81,46.77,46.8,84110.0,29.9866,29.993,29.9674,29.9866,84110.0
2020-02-04 11:40:00,46.8,46.88,46.77,46.84,169819.0,29.9866,30.0379,29.9674,30.0123,169819.0
2020-02-04 11:50:00,46.84,46.84,46.77,46.8,111447.0,30.0123,30.0123,29.9674,29.9866,111447.0
2020-02-04 12:00:00,46.79,46.8,46.76,46.8,70614.0,29.9802,29.9866,29.961,29.9866,70614.0
2020-02-04 12:10:00,46.8,46.82,46.76,46.8,81758.0,29.9866,29.9994,29.961,29.9866,81758.0
2020-02-04 12:20:00,46.8,46.84,46.78,46.8,69800.0,29.9866,30.0123,29.9738,29.9866,69800.0
2020-02-04 12:30:00,46.81,46.81,46.69,46.72,53282.0,29.993,29.993,29.9161,29.9354,53282.0
2020-02-04 12:40:00,46.72,46.75,46.61,46.62,68549.0,29.9354,29.9546,29.8649,29.8713,68549.0
2020-02-04 12:50:00,46.62,46.7,46.6,46.7,59319.0,29.8713,29.9225,29.8585,29.9225,59319.0
2020-02-04 13:00:00,46.7,46.72,46.67,46.68,66371.0,29.9225,29.9354,29.9033,29.9097,66371.0
2020-02-04 13:10:00,46.68,46.68,46.63,46.66,79015.0,29.9097,29.9097,29.8777,29.8969,79015.0
2020-02-04 13:20:00,46.66,46.7,46.63,46.63,102406.0,29.8969,29.9225,29.8777,29.8777,102406.0
2020-02-04 13:30:00,46.64,46.65,46.62,46.62,58126.0,29.8841,29.8905,29.8713,29.8713,58126.0
2020-02-04 13:40:00,46.62,46.62,46.55,46.6,71564.0,29.8713,29.8713,29.8264,29.8585,71564.0
2020-02-04 13:50:00,46.59,46.64,46.59,46.62,73102.0,29.8521,29.8841,29.8521,29.8713,73102.0
2020-02-04 14:00:00,46.61,46.62,46.55,46.57,127769.0,29.8649,29.8713,29.8264,29.8393,127769.0
2020-02-04 14:10:00,46.57,46.68,46.55,46.67,97377.0,29.8393,29.9097,29.8264,29.9033,97377.0
2020-02-04 14:20:00,46.66,46.69,46.61,46.66,117894.0,29.8969,29.9161,29.8649,29.8969,117894.0
2020-02-04 14:30:00,46.65,46.7,46.64,46.66,204795.0,29.8905,29.9225,29.8841,29.8969,204795.0
2020-02-04 14:40:00,46.66,46.69,46.66,46.66,124628.0,29.8969,29.9161,29.8969,29.8969,124628.0
2020-02-04 14:50:00,46.67,46.68,46.63,46.65,103917.0,29.9033,29.9097,29.8777,29.8905,103917.0
2020-02-04 15:00:00,46.64,46.68,46.64,46.66,100348.0,29.8841,29.9097,29.8841,29.8969,100348.0
2020-02-04 15:10:00,46.66,46.67,46.63,46.67,122868.0,29.8969,29.9033,29.8777,29.9033,122868.0
2020-02-04 15:20:00,46.66,46.69,46.64,46.65,213939.0,29.8969,29.9161,29.8841,29.8905,213939.0
2020-02-04 15:30:00,46.65,46.67,46.63,46.65,178749.0,29.8905,29.9033,29.8777,29.8905,178749.0
2020-02-04 15:40:00,46.64,46.66,46.58,46.59,169001.0,29.8841,29.8969,29.8457,29.8521,169001.0
2020-02-04 15:50:00,46.59,46.61,46.5,46.53,572338.0,29.8521,29.8649,29.7944,29.8136,572338.0
2020-02-05 09:30:00,46.52,47.06,46.52,46.95,626772.0,29.8072,30.1532,29.8072,30.0827,626772.0
2020-02-05 09:40:00,46.97,47.14,46.86,46.91,480376.0,30.0955,30.2045,30.0251,30.0571,480376.0
2020-02-05 09:50:00,46.9,46.95,46.8,46.85,346887.0,30.0507,30.0827,29.9866,30.0187,346887.0
2020-02-05 10:00:00,46.84,46.88,46.67,46.67,302056.0,30.0123,30.0379,29.9033,29.9033,302056.0
2020-02-05 10:10:00,46.66,46.84,46.57,46.78,296045.0,29.8969,30.0123,29.8393,29.9738,296045.0
2020-02-05 10:20:00,46.77,46.99,46.76,46.91,163751.0,29.9674,30.1084,29.961,30.0571,163751.0
2020-02-05 10:30:00,46.89,47.01,46.86,46.89,225586.0,30.0443,30.1212,30.0251,30.0443,225586.0
2020-02-05 10:40:00,46.88,47.04,46.86,47.0,211767.0,30.0379,30.1404,30.0251,30.1148,211767.0
2020-02-05 10:50:00,47.01,47.11,46.99,47.01,142127.0,30.1212,30.1852,30.1084,30.1212,142127.0
2020-02-05 11:00:00,47.01,47.02,46.79,46.89,668837.0,30.1212,30.1276,29.9802,30.0443,668837.0
2020-02-05 11:10:00,46.9,46.96,46.86,46.9,171313.0,30.0507,30.0891,30.0251,30.0507,171313.0
2020-02-05 11:20:00,46.9,46.95,46.79,46.84,219629.0,30.0507,30.0827,29.9802,30.0123,219629.0
2020-02-05 11:30:00,46.84,46.85,46.77,46.83,169984.0,30.0123,30.0187,29.9674,30.0058,169984.0
2020-02-05 11:40:00,46.83,46.87,46.8,46.84,163118.0,30.0058,30.0315,29.9866,30.0123,163118.0
2020-02-05 11:50:00,46.84,46.84,46.78,46.8,175498.0,30.0123,30.0123,29.9738,29.9866,175498.0
2020-02-05 12:00:00,46.8,46.83,46.75,46.78,160396.0,29.9866,30.0058,29.9546,29.9738,160396.0
2020-02-05 12:10:00,46.78,46.81,46.74,46.75,152944.0,29.9738,29.993,29.9482,29.9546,152944.0
2020-02-05 12:20:00,46.75,46.79,46.67,46.68,171109.0,29.9546,29.9802,29.9033,29.9097,171109.0
2020-02-05 12:30:00,46.68,46.71,46.66,46.66,144996.0,29.9097,29.929,29.8969,29.8969,144996.0
2020-02-05 12:40:00,46.66,46.67,46.54,46.55,250404.0,29.8969,29.9033,29.82,29.8264,250404.0
2020-02-05 12:50:00,46.55,46.62,46.54,46.55,171184.0,29.8264,29.8713,29.82,29.8264,171184.0
2020-02-05 13:00:00,46.54,46.54,46.46,46.5,210077.0,29.82,29.82,29.7688,29.7944,210077.0
2020-02-05 13:10:00,46.51,46.56,46.44,46.5,199974.0,29.8008,29.8328,29.756,29.7944,199974.0
2020-02-05 13:20:00,46.51,46.53,46.46,46.48,167717.0,29.8008,29.8136,29.7688,29.7816,167717.0
2020-02-05 13:30:00,46.48,46.49,46.38,46.41,267321.0,29.7816,29.788,29.7175,29.7367,267321.0
2020-02-05 13:40:00,46.41,46.44,46.32,46.35,289578.0,29.7367,29.756,29.6791,29.6983,289578.0
2020-02-05 13:50:00,46.34,46.37,46.22,46.24,371935.0,29.6919,29.7111,29.615,29.6278,371935.0
2020-02-05 14:00:00,46.24,46.43,46.24,46.36,269674.0,29.6278,29.7495,29.6278,29.7047,269674.0
2020-02-05 14:10:00,46.35,46.46,46.32,46.46,214032.0,29.6983,29.7688,29.6791,29.7688,214032.0
2020-02-05 14:20:00,46.46,46.46,46.35,46.39,210924.0,29.7688,29.7688,29.6983,29.7239,210924.0
2020-02-05 14:30:00,46.39,46.44,46.35,46.4,229676.0,29.7239,29.756,29.6983,29.7303,229676.0
2020-02-05 14:40:00,46.41,46.41,46.35,46.39,174009.0,29.7367,29.7367,29.6983,29.7239,174009.0
2020-02-05 14:50:00,46.39,46.45,46.35,46.38,180383.0,29.7239,29.7624,29.6983,29.7175,180383.0
2020-02-05 15:00:00,46.38,46.42,46.27,46.28,215138.0,29.7175,29.7431,29.647,29.6534,215138.0
2020-02-05 15:10:00,46.28,46.31,46.28,46.29,267058.0,29.6534,29.6727,29.6534,29.6598,267058.0
2020-02-05 15:20:00,46.29,46.37,46.28,46.32,323168.0,29.6598,29.7111,29.6534,29.6791,323168.0
2020-02-05 15:30:00,46.32,46.39,46.26,46.34,284102.0,29.6791,29.7239,29.6406,29.6919,284102.0
2020-02-05 15:40:00,46.34,46.35,46.26,46.29,327974.0,29.6919,29.6983,29.6406,29.6598,327974.0
2020-02-05 15:50:00,46.28,46.29,46.15,46.27,1316737.0,29.6534,29.6598,29.5701,29.647,1316737.0
2020-02-06 09:30:00,46.5,46.95,46.47,46.91,548069.0,29.7944,30.0827,29.7752,30.0571,548069.0
2020-02-06 09:40:00,46.92,46.96,46.66,46.71,342711.0,30.0635,30.0891,29.8969,29.929,342711.0
2020-02-06 09:50:00,46.73,46.73,46.58,46.64,276472.0,29.9418,29.9418,29.8457,29.8841,276472.0
2020-02-06 10:00:00,46.63,46.67,46.41,46.62,173691.0,29.8777,29.9033,29.7367,29.8713,173691.0
2020-02-06 10:10:00,46.62,46.69,46.56,46.63,170385.0,29.8713,29.9161,29.8328,29.8777,170385.0
2020-02-06 10:20:00,46.63,46.71,46.59,46.59,125685.0,29.8777,29.929,29.8521,29.8521,125685.0
2020-02-06 10:30:00,46.59,46.63,46.54,46.63,97311.0,29.8521,29.8777,29.82,29.8777,97311.0
2020-02-06 10:40:00,46.64,46.67,46.56,46.59,90012.0,29.8841,29.9033,29.8328,29.8521,90012.0
2020-02-06 10:50:00,46.59,46.79,46.58,46.71,227201.0,29.8521,29.9802,29.8457,29.929,227201.0
2020-02-06 11:00:00,46.71,46.76,46.68,46.69,127901.0,29.929,29.961,29.9097,29.9161,127901.0
2020-02-06 11:10:00,46.68,46.72,46.66,46.7,148029.0,29.9097,29.9354,29.8969,29.9225,148029.0
2020-02-06 11:20:00,46.7,46.74,46.62,46.69,96947.0,29.9225,29.9482,29.8713,29.9161,96947.0
2020-02-06 11:30:00,46.7,46.72,46.65,46.7,123198.0,29.9225,29.9354,29.8905,29.9225,123198.0
2020-02-06 11:40:00,46.69,46.73,46.64,46.68,121881.0,29.9161,29.9418,29.8841,29.9097,121881.0
2020-02-06 11:50:00,46.69,46.69,46.6,46.64,106137.0,29.9161,29.9161,29.8585,29.8841,106137.0
2020-02-06 12:00:00,46.64,46.66,46.59,46.64,62642.0,29.8841,29.8969,29.8521,29.8841,62642.0
2020-02-06 12:10:00,46.64,46.67,46.61,46.63,227399.0,29.8841,29.9033,29.8649,29.8777,227399.0
2020-02-06 12:20:00,46.63,46.7,46.62,46.68,81313.0,29.8777,29.9225,29.8713,29.9097,81313.0
2020-02-06 12:30:00,46.68,46.68,46.64,46.65,52531.0,29.9097,29.9097,29.8841,29.8905,52531.0
2020-02-06 12:40:00,46.65,46.69,46.6,46.68,135178.0,29.8905,29.9161,29.8585,29.9097,135178.0
2020-02-06 12:50:00,46.69,46.69,46.63,46.68,116475.0,29.9161,29.9161,29.8777,29.9097,116475.0
2020-02-06 13:00:00,46.68,46.7,46.65,46.69,83198.0,29.9097,29.9225,29.8905,29.9161,83198.0
2020-02-06 13:10:00,46.68,46.7,46.62,46.66,65985.0,29.9097,29.9225,29.8713,29.8969,65985.0
2020-02-06 13:20:00,46.66,46.67,46.62,46.66,99016.0,29.8969,29.9033,29.8713,29.8969,99016.0
2020-02-06 13:30:00,46.65,46.67,46.63,46.67,109984.0,29.8905,29.9033,29.8777,29.9033,109984.0
2020-02-06 13:40:00,46.67,46.69,46.64,46.66,133718.0,29.9033,29.9161,29.8841,29.8969,133718.0
2020-02-06 13:50:00,46.66,46.7,46.63,46.67,114869.0,29.8969,29.9225,29.8777,29.9033,114869.0
2020-02-06 14:00:00,46.67,46.67,46.62,46.66,96060.0,29.9033,29.9033,29.8713,29.8969,96060.0
2020-02-06 14:10:00,46.66,46.71,46.64,46.69,125972.0,29.8969,29.929,29.8841,29.9161,125972.0
2020-02-06 14:20:00,46.69,46.69,46.63,46.66,89030.0,29.9161,29.9161,29.8777,29.8969,89030.0
2020-02-06 14:30:00,46.65,46.66,46.61,46.63,201227.0,29.8905,29.8969,29.8649,29.8777,201227.0
2020-02-06 14:40:00,46.63,46.71,46.61,46.64,231567.0,29.8777,29.929,29.8649,29.8841,231567.0
2020-02-06 14:50:00,46.65,46.67,46.59,46.62,210418.0,29.8905,29.9033,29.8521,29.8713,210418.0
2020-02-06 15:00:00,46.62,46.63,46.59,46.59,124549.0,29.8713,29.8777,29.8521,29.8521,124549.0
2020-02-06 15:10:00,46.61,46.66,46.59,46.65,93194.0,29.8649,29.8969,29.8521,29.8905,93194.0
2020-02-06 15:20:00,46.64,46.76,46.64,46.76,204895.0,29.8841,29.961,29.8841,29.961,204895.0
2020-02-06 15:30:00,46.76,46.78,46.74,46.76,141178.0,29.961,29.9738,29.9482,29.961,141178.0
2020-02-06 15:40:00,46.76,46.77,46.66,46.69,171871.0,29.961,29.9674,29.8969,29.9161,171871.0
2020-02-06 15:50:00,46.69,46.74,46.63,46.66,661386.0,29.9161,29.9482,29.8777,29.8969,661386.0
2020-02-07 09:30:00,46.66,46.67,45.91,46.0,680962.0,29.8969,29.9033,29.4164,29.474,680962.0
2020-02-07 09:40:00,45.99,46.03,45.73,45.76,431987.0,29.4676,29.4933,29.301,29.3203,431987.0
2020-02-07 09:50:00,45.76,46.07,45.76,45.86,201786.0,29.3203,29.5189,29.3203,29.3843,201786.0
2020-02-07 10:00:00,45.86,45.86,45.72,45.8,162029.0,29.3843,29.3843,29.2946,29.3459,162029.0
2020-02-07 10:10:00,45.79,45.9,45.75,45.87,217219.0,29.3395,29.41,29.3138,29.3907,217219.0
2020-02-07 10:20:00,45.88,45.91,45.8,45.88,120954.0,29.3971,29.4164,29.3459,29.3971,120954.0
2020-02-07 10:30:00,45.89,45.95,45.84,45.87,105508.0,29.4035,29.442,29.3715,29.3907,105508.0
2020-02-07 10:40:00,45.87,45.93,45.82,45.9,118615.0,29.3907,29.4292,29.3587,29.41,118615.0
2020-02-07 10:50:00,45.91,45.93,45.84,45.84,111257.0,29.4164,29.4292,29.3715,29.3715,111257.0
2020-02-07 11:00:00,45.84,45.95,45.84,45.91,138446.0,29.3715,29.442,29.3715,29.4164,138446.0
2020-02-07 11:10:00,45.91,46.05,45.91,46.04,103903.0,29.4164,29.5061,29.4164,29.4997,103903.0
2020-02-07 11:20:00,46.03,46.23,46.03,46.16,117774.0,29.4933,29.6214,29.4933,29.5765,117774.0
2020-02-07 11:30:00,46.16,46.22,46.11,46.12,94685.0,29.5765,29.615,29.5445,29.5509,94685.0
2020-02-07 11:40:00,46.12,46.14,46.05,46.08,72897.0,29.5509,29.5637,29.5061,29.5253,72897.0
2020-02-07 11:50:00,46.08,46.09,46.01,46.05,60583.0,29.5253,29.5317,29.4804,29.5061,60583.0
2020-02-07 12:00:00,46.04,46.12,46.02,46.1,87591.0,29.4997,29.5509,29.4868,29.5381,87591.0
2020-02-07 12:10:00,46.1,46.19,46.1,46.16,59592.0,29.5381,29.5958,29.5381,29.5765,59592.0
2020-02-07 12:20:00,46.16,46.25,46.15,46.22,51589.0,29.5765,29.6342,29.5701,29.615,51589.0
2020-02-07 12:30:00,46.22,46.26,46.2,46.23,68409.0,29.615,29.6406,29.6022,29.6214,68409.0
2020-02-07 12:40:00,46.23,46.24,46.17,46.2,48934.0,29.6214,29.6278,29.583,29.6022,48934.0
2020-02-07 12:50:00,46.2,46.21,46.17,46.18,56209.0,29.6022,29.6086,29.583,29.5894,56209.0
2020-02-07 13:00:00,46.18,46.2,46.14,46.19,38277.0,29.5894,29.6022,29.5637,29.5958,38277.0
2020-02-07 13:10:00,46.19,46.28,46.17,46.26,89780.0,29.5958,29.6534,29.583,29.6406,89780.0
2020-02-07 13:20:00,46.26,46.28,46.18,46.22,82404.0,29.6406,29.6534,29.5894,29.615,82404.0
2020-02-07 13:30:00,46.22,46.24,46.17,46.21,86014.0,29.615,29.6278,29.583,29.6086,86014.0
2020-02-07 13:40:00,46.21,46.23,46.17,46.18,55801.0,29.6086,29.6214,29.583,29.5894,55801.0
2020-02-07 13:50:00,46.18,46.22,46.17,46.19,51753.0,29.5894,29.615,29.583,29.5958,51753.0
2020-02-07 14:00:00,46.19,46.21,46.14,46.21,93655.0,29.5958,29.6086,29.5637,29.6086,93655.0
2020-02-07 14:10:00,46.21,46.21,46.11,46.14,81627.0,29.6086,29.6086,29.5445,29.5637,81627.0
2020-02-07 14:20:00,46.14,46.17,46.12,46.16,92017.0,29.5637,29.583,29.5509,29.5765,92017.0
2020-02-07 14:30:00,46.15,46.18,46.14,46.14,70120.0,29.5701,29.5894,29.5637,29.5637,70120.0
2020-02-07 14:40:00,46.14,46.18,46.13,46.16,79642.0,29.5637,29.5894,29.5573,29.5765,79642.0
2020-02-07 14:50:00,46.17,46.17,46.11,46.15,119073.0,29.583,29.583,29.5445,29.5701,119073.0
2020-02-07 15:00:00,46.15,46.2,46.13,46.18,73220.0,29.5701,29.6022,29.5573,29.5894,73220.0
2020-02-07 15:10:00,46.18,46.22,46.15,46.21,164302.0,29.5894,29.615,29.5701,29.6086,164302.0
2020-02-07 15:20:00,46.21,46.32,46.17,46.25,224215.0,29.6086,29.6791,29.583,29.6342,224215.0
2020-02-07 15:30:00,46.25,46.28,46.22,46.23,205103.0,29.6342,29.6534,29.615,29.6214,205103.0
2020-02-07 15:40:00,46.23,46.29,46.22,46.25,243110.0,29.6214,29.6598,29.615,29.6342,243110.0
2020-02-07 15:50:00,46.25,46.26,46.13,46.22,419586.0,29.6342,29.6406,29.5573,29.615,419586.0
2020-02-10 09:30:00,46.15,46.29,45.94,46.27,378315.0,29.5701,29.6598,29.4356,29.647,378315.0
2020-02-10 09:40:00,46.29,46.3,45.98,46.0,156302.0,29.6598,29.6663,29.4612,29.474,156302.0
2020-02-10 09:50:00,46.0,46.2,46.0,46.2,125928.0,29.474,29.6022,29.474,29.6022,125928.0
2020-02-10 10:00:00,46.2,46.56,46.19,46.55,162408.0,29.6022,29.8328,29.5958,29.8264,162408.0
2020-02-10 10:10:00,46.55,46.65,46.5,46.64,279181.0,29.8264,29.8905,29.7944,29.8841,279181.0
2020-02-10 10:20:00,46.63,46.65,46.5,46.58,153207.0,29.8777,29.8905,29.7944,29.8457,153207.0
2020-02-10 10:30:00,46.58,46.66,46.56,46.65,128372.0,29.8457,29.8969,29.8328,29.8905,128372.0
2020-02-10 10:40:00,46.65,46.66,46.55,46.61,57375.0,29.8905,29.8969,29.8264,29.8649,57375.0
2020-02-10 10:50:00,46.6,46.66,46.56,46.65,59389.0,29.8585,29.8969,29.8328,29.8905,59389.0
2020-02-10 11:00:00,46.65,46.68,46.58,46.63,81062.0,29.8905,29.9097,29.8457,29.8777,81062.0
2020-02-10 11:10:00,46.63,46.64,46.56,46.59,94157.0,29.8777,29.8841,29.8328,29.8521,94157.0
2020-02-10 11:20:00,46.6,46.62,46.52,46.55,61883.0,29.8585,29.8713,29.8072,29.8264,61883.0
2020-02-10 11:30:00,46.54,46.55,46.44,46.52,87456.0,29.82,29.8264,29.756,29.8072,87456.0
2020-02-10 11:40:00,46.51,46.58,46.49,46.57,45156.0,29.8008,29.8457,29.788,29.8393,45156.0
2020-02-10 11:50:00,46.57,46.6,46.48,46.54,70873.0,29.8393,29.8585,29.7816,29.82,70873.0
2020-02-10 12:00:00,46.53,46.54,46.43,46.46,63918.0,29.8136,29.82,29.7495,29.7688,63918.0
2020-02-10 12:10:00,46.46,46.55,46.42,46.54,96631.0,29.7688,29.8264,29.7431,29.82,96631.0
2020-02-10 12:20:00,46.54,46.54,46.45,46.5,49680.0,29.82,29.82,29.7624,29.7944,49680.0
2020-02-10 12:30:00,46.49,46.5,46.43,46.43,42953.0,29.788,29.7944,29.7495,29.7495,42953.0
2020-02-10 12:40:00,46.43,46.5,46.37,46.43,132384.0,29.7495,29.7944,29.7111,29.7495,132384.0
2020-02-10 12:50:00,46.43,46.46,46.39,46.45,65476.0,29.7495,29.7688,29.7239,29.7624,65476.0
2020-02-10 13:00:00,46.45,46.49,46.41,46.48,49855.0,29.7624,29.788,29.7367,29.7816,49855.0
2020-02-10 13:10:00,46.48,46.49,46.43,46.44,41045.0,29.7816,29.788,29.7495,29.756,41045.0
2020-02-10 13:20:00,46.44,46.55,46.43,46.5,81042.0,29.756,29.8264,29.7495,29.7944,81042.0
2020-02-10 13:30:00,46.5,46.54,46.48,46.51,159574.0,29.7944,29.82,29.7816,29.8008,159574.0
2020-02-10 13:40:00,46.51,46.53,46.44,46.51,56969.0,29.8008,29.8136,29.756,29.8008,56969.0
2020-02-10 13:50:00,46.52,46.55,46.41,46.43,87980.0,29.8072,29.8264,29.7367,29.7495,87980.0
2020-02-10 14:00:00,46.43,46.43,46.33,46.37,91608.0,29.7495,29.7495,29.6855,29.7111,91608.0
2020-02-10 14:10:00,46.37,46.45,46.35,46.39,78128.0,29.7111,29.7624,29.6983,29.7239,78128.0
2020-02-10 14:20:00,46.39,46.39,46.32,46.37,64035.0,29.7239,29.7239,29.6791,29.7111,64035.0
2020-02-10 14:30:00,46.37,46.37,46.26,46.28,98453.0,29.7111,29.7111,29.6406,29.6534,98453.0
2020-02-10 14:40:00,46.28,46.32,46.26,46.32,115391.0,29.6534,29.6791,29.6406,29.6791,115391.0
2020-02-10 14:50:00,46.33,46.33,46.26,46.29,143867.0,29.6855,29.6855,29.6406,29.6598,143867.0
2020-02-10 15:00:00,46.29,46.3,46.25,46.28,141253.0,29.6598,29.6663,29.6342,29.6534,141253.0
2020-02-10 15:10:00,46.27,46.3,46.2,46.22,112922.0,29.647,29.6663,29.6022,29.615,112922.0
2020-02-10 15:20:00,46.22,46.26,46.19,46.26,105957.0,29.615,29.6406,29.5958,29.6406,105957.0
2020-02-10 15:30:00,46.27,46.31,46.23,46.25,158237.0,29.647,29.6727,29.6214,29.6342,158237.0
2020-02-10 15:40:00,46.25,46.26,46.21,46.23,170437.0,29.6342,29.6406,29.6086,29.6214,170437.0
2020-02-10 15:50:00,46.23,46.26,46.18,46.2,699678.0,29.6214,29.6406,29.5894,29.6022,699678.0
2020-02-11 09:30:00,46.08,46.19,45.82,46.01,429209.0,29.5253,29.5958,29.3587,29.4804,429209.0
2020-02-11 09:40:00,46.0,46.07,45.85,46.02,232930.0,29.474,29.5189,29.3779,29.4868,232930.0
2020-02-11 09:50:00,46.01,46.03,45.87,45.87,211442.0,29.4804,29.4933,29.3907,29.3907,211442.0
2020-02-11 10:00:00,45.88,45.91,45.74,45.74,246587.0,29.3971,29.4164,29.3074,29.3074,246587.0
2020-02-11 10:10:00,45.75,45.81,45.61,45.62,262100.0,29.3138,29.3523,29.2241,29.2305,262100.0
2020-02-11 10:20:00,45.63,45.85,45.62,45.82,353842.0,29.237,29.3779,29.2305,29.3587,353842.0
2020-02-11 10:30:00,45.82,45.89,45.78,45.82,181898.0,29.3587,29.4035,29.3331,29.3587,181898.0
2020-02-11 10:40:00,45.82,45.92,45.8,45.82,126953.0,29.3587,29.4228,29.3459,29.3587,126953.0
2020-02-11 10:50:00,45.83,45.88,45.77,45.81,270474.0,29.3651,29.3971,29.3267,29.3523,270474.0
2020-02-11 11:00:00,45.8,45.98,45.8,45.93,242827.0,29.3459,29.4612,29.3459,29.4292,242827.0
2020-02-11 11:10:00,45.93,45.97,45.82,45.89,243856.0,29.4292,29.4548,29.3587,29.4035,243856.0
2020-02-11 11:20:00,45.89,45.93,45.79,45.84,191465.0,29.4035,29.4292,29.3395,29.3715,191465.0
2020-02-11 11:30:00,45.84,45.85,45.76,45.77,125969.0,29.3715,29.3779,29.3203,29.3267,125969.0
2020-02-11 11:40:00,45.77,45.84,45.75,45.84,126008.0,29.3267,29.3715,29.3138,29.3715,126008.0
2020-02-11 11:50:00,45.84,45.84,45.71,45.76,143683.0,29.3715,29.3715,29.2882,29.3203,143683.0
2020-02-11 12:00:00,45.75,45.76,45.68,45.7,122584.0,29.3138,29.3203,29.269,29.2818,122584.0
2020-02-11 12:10:00,45.7,45.71,45.63,45.65,191099.0,29.2818,29.2882,29.237,29.2498,191099.0
2020-02-11 12:20:00,45.65,45.67,45.56,45.59,218174.0,29.2498,29.2626,29.1921,29.2113,218174.0
2020-02-11 12:30:00,45.6,45.7,45.59,45.62,196240.0,29.2177,29.2818,29.2113,29.2305,196240.0
2020-02-11 12:40:00,45.62,45.62,45.56,45.57,137755.0,29.2305,29.2305,29.1921,29.1985,137755.0
2020-02-11 12:50:00,45.58,45.67,45.55,45.64,404237.0,29.2049,29.2626,29.1857,29.2434,404237.0
2020-02-11 13:00:00,45.64,45.66,45.58,45.58,156309.0,29.2434,29.2562,29.2049,29.2049,156309.0
2020-02-11 13:10:00,45.59,45.65,45.52,45.55,136044.0,29.2113,29.2498,29.1665,29.1857,136044.0
2020-02-11 13:20:00,45.55,45.58,45.54,45.55,146920.0,29.1857,29.2049,29.1793,29.1857,146920.0
2020-02-11 13:30:00,45.55,45.62,45.46,45.54,248449.0,29.1857,29.2305,29.128,29.1793,248449.0
2020-02-11 13:40:00,45.53,45.55,45.48,45.51,117650.0,29.1729,29.1857,29.1408,29.1601,117650.0
2020-02-11 13:50:00,45.52,45.65,45.5,45.61,169268.0,29.1665,29.2498,29.1537,29.2241,169268.0
2020-02-11 14:00:00,45.61,45.62,45.5,45.51,136040.0,29.2241,29.2305,29.1537,29.1601,136040.0
2020-02-11 14:10:00,45.52,45.69,45.47,45.69,169841.0,29.1665,29.2754,29.1344,29.2754,169841.0
2020-02-11 14:20:00,45.69,45.71,45.64,45.69,104265.0,29.2754,29.2882,29.2434,29.2754,104265.0
2020-02-11 14:30:00,45.7,45.74,45.67,45.69,112759.0,29.2818,29.3074,29.2626,29.2754,112759.0
2020-02-11 14:40:00,45.69,45.69,45.61,45.63,103371.0,29.2754,29.2754,29.2241,29.237,103371.0
2020-02-11 14:50:00,45.63,45.65,45.56,45.65,117736.0,29.237,29.2498,29.1921,29.2498,117736.0
2020-02-11 15:00:00,45.65,45.68,45.57,45.62,214687.0,29.2498,29.269,29.1985,29.2305,214687.0
2020-02-11 15:10:00,45.61,45.66,45.6,45.65,102025.0,29.2241,29.2562,29.2177,29.2498,102025.0
2020-02-11 15:20:00,45.64,45.68,45.62,45.65,125998.0,29.2434,29.269,29.2305,29.2498,125998.0
2020-02-11 15:30:00,45.65,45.65,45.57,45.59,197847.0,29.2498,29.2498,29.1985,29.2113,197847.0
2020-02-11 15:40:00,45.59,45.63,45.57,45.59,199121.0,29.2113,29.237,29.1985,29.2113,199121.0
2020-02-11 15:50:00,45.58,45.64,45.51,45.57,689158.0,29.2049,29.2434,29.1601,29.1985,689158.0
2020-02-12 09:30:00,45.57,45.65,45.45,45.56,376243.0,29.1985,29.2498,29.1216,29.1921,376243.0
2020-02-12 09:40:00,45.55,45.55,45.26,45.35,197392.0,29.1857,29.1857,28.9999,29.0575,197392.0
2020-02-12 09:50:00,45.34,45.48,45.31,45.39,137275.0,29.0511,29.1408,29.0319,29.0832,137275.0
2020-02-12 10:00:00,45.39,45.54,45.37,45.54,217391.0,29.0832,29.1793,29.0704,29.1793,217391.0
2020-02-12 10:10:00,45.53,45.56,45.46,45.55,143616.0,29.1729,29.1921,29.128,29.1857,143616.0
2020-02-12 10:20:00,45.55,45.56,45.45,45.53,135021.0,29.1857,29.1921,29.1216,29.1729,135021.0
2020-02-12 10:30:00,45.53,45.61,45.48,45.55,235532.0,29.1729,29.2241,29.1408,29.1857,235532.0
2020-02-12 10:40:00,45.56,45.59,45.51,45.57,234747.0,29.1921,29.2113,29.1601,29.1985,234747.0
2020-02-12 10:50:00,45.57,45.57,45.39,45.4,116590.0,29.1985,29.1985,29.0832,29.0896,116590.0
2020-02-12 11:00:00,45.4,45.4,45.3,45.34,217644.0,29.0896,29.0896,29.0255,29.0511,217644.0
2020-02-12 11:10:00,45.34,45.36,45.17,45.19,291157.0,29.0511,29.064,28.9422,28.955,291157.0
2020-02-12 11:20:00,45.19,45.37,45.18,45.37,281585.0,28.955,29.0704,28.9486,29.0704,281585.0
2020-02-12 11:30:00,45.37,45.41,45.29,45.3,122492.0,29.0704,29.096,29.0191,29.0255,122492.0
2020-02-12 11:40:00,45.3,45.33,45.23,45.23,93222.0,29.0255,29.0447,28.9807,28.9807,93222.0
2020-02-12 11:50:00,45.23,45.29,45.22,45.23,393093.0,28.9807,29.0191,28.9743,28.9807,393093.0
2020-02-12 12:00:00,45.23,45.28,45.14,45.27,155710.0,28.9807,29.0127,28.923,29.0063,155710.0
2020-02-12 12:10:00,45.26,45.27,45.21,45.23,105147.0,28.9999,29.0063,28.9678,28.9807,105147.0
2020-02-12 12:20:00,45.23,45.24,45.17,45.18,113372.0,28.9807,28.9871,28.9422,28.9486,113372.0
2020-02-12 12:30:00,45.18,45.24,45.16,45.19,122666.0,28.9486,28.9871,28.9358,28.955,122666.0
2020-02-12 12:40:00,45.2,45.25,45.16,45.18,401666.0,28.9614,28.9935,28.9358,28.9486,401666.0
2020-02-12 12:50:00,45.17,45.18,45.08,45.09,139847.0,28.9422,28.9486,28.8845,28.891,139847.0
2020-02-12 13:00:00,45.09,45.1,44.91,45.02,267299.0,28.891,28.8974,28.7756,28.8461,267299.0
2020-02-12 13:10:00,45.03,45.04,44.91,44.93,185653.0,28.8525,28.8589,28.7756,28.7884,185653.0
2020-02-12 13:20:00,44.92,44.93,44.86,44.9,160138.0,28.782,28.7884,28.7436,28.7692,160138.0
2020-02-12 13:30:00,44.89,45.08,44.88,45.04,249790.0,28.7628,28.8845,28.7564,28.8589,249790.0
2020-02-12 13:40:00,45.05,45.13,45.0,45.09,169392.0,28.8653,28.9166,28.8333,28.891,169392.0
2020-02-12 13:50:00,45.1,45.21,45.06,45.16,100653.0,28.8974,28.9678,28.8717,28.9358,100653.0
2020-02-12 14:00:00,45.16,45.2,45.1,45.19,121246.0,28.9358,28.9614,28.8974,28.955,121246.0
2020-02-12 14:10:00,45.19,45.27,45.18,45.19,69484.0,28.955,29.0063,28.9486,28.955,69484.0
2020-02-12 14:20:00,45.19,45.23,45.16,45.22,134347.0,28.955,28.9807,28.9358,28.9743,134347.0
2020-02-12 14:30:00,45.22,45.31,45.21,45.27,104091.0,28.9743,29.0319,28.9678,29.0063,104091.0
2020-02-12 14:40:00,45.28,45.46,45.24,45.41,264867.0,29.0127,29.128,28.9871,29.096,264867.0
2020-02-12 14:50:00,45.4,45.43,45.34,45.4,383088.0,29.0896,29.1088,29.0511,29.0896,383088.0
2020-02-12 15:00:00,45.4,45.41,45.3,45.34,165068.0,29.0896,29.096,29.0255,29.0511,165068.0
2020-02-12 15:10:00,45.34,45.36,45.32,45.35,75878.0,29.0511,29.064,29.0383,29.0575,75878.0
2020-02-12 15:20:00,45.34,45.44,45.34,45.42,260204.0,29.0511,29.1152,29.0511,29.1024,260204.0
2020-02-12 15:30:00,45.42,45.43,45.33,45.37,136875.0,29.1024,29.1088,29.0447,29.0704,136875.0
2020-02-12 15:40:00,45.37,45.5,45.36,45.47,221555.0,29.0704,29.1537,29.064,29.1344,221555.0
2020-02-12 15:50:00,45.48,45.53,45.38,45.4,633793.0,29.1408,29.1729,29.0768,29.0896,633793.0
2020-02-13 09:30:00,45.42,45.55,45.32,45.53,262774.0,29.1024,29.1857,29.0383,29.1729,262774.0
2020-02-13 09:40:00,45.53,45.58,45.13,45.22,120321.0,29.1729,29.2049,28.9166,28.9743,120321.0
2020-02-13 09:50:00,45.21,45.21,45.09,45.12,95860.0,28.9678,28.9678,28.891,28.9102,95860.0
2020-02-13 10:00:00,45.12,45.13,44.97,45.09,136684.0,28.9102,28.9166,28.8141,28.891,136684.0
2020-02-13 10:10:00,45.09,45.17,45.08,45.11,143358.0,28.891,28.9422,28.8845,28.9038,143358.0
2020-02-13 10:20:00,45.11,45.22,45.1,45.14,81992.0,28.9038,28.9743,28.8974,28.923,81992.0
2020-02-13 10:30:00,45.14,45.23,45.07,45.2,144827.0,28.923,28.9807,28.8781,28.9614,144827.0
2020-02-13 10:40:00,45.2,45.27,45.2,45.23,125773.0,28.9614,29.0063,28.9614,28.9807,125773.0
2020-02-13 10:50:00,45.23,45.32,45.23,45.3,78642.0,28.9807,29.0383,28.9807,29.0255,78642.0
2020-02-13 11:00:00,45.3,45.4,45.25,45.4,121539.0,29.0255,29.0896,28.9935,29.0896,121539.0
2020-02-13 11:10:00,45.39,45.55,45.38,45.53,144674.0,29.0832,29.1857,29.0768,29.1729,144674.0
2020-02-13 11:20:00,45.54,45.61,45.49,45.57,117801.0,29.1793,29.2241,29.1473,29.1985,117801.0
2020-02-13 11:30:00,45.58,45.59,45.49,45.51,70302.0,29.2049,29.2113,29.1473,29.1601,70302.0
2020-02-13 11:40:00,45.52,45.54,45.46,45.47,54320.0,29.1665,29.1793,29.128,29.1344,54320.0
2020-02-13 11:50:00,45.47,45.56,45.45,45.55,68724.0,29.1344,29.1921,29.1216,29.1857,68724.0
2020-02-13 12:00:00,45.55,45.66,45.55,45.65,81381.0,29.1857,29.2562,29.1857,29.2498,81381.0
2020-02-13 12:10:00,45.65,45.76,45.61,45.75,104588.0,29.2498,29.3203,29.2241,29.3138,104588.0
2020-02-13 12:20:00,45.74,45.77,45.65,45.7,102320.0,29.3074,29.3267,29.2498,29.2818,102320.0
2020-02-13 12:30:00,45.7,45.71,45.6,45.64,57018.0,29.2818,29.2882,29.2177,29.2434,57018.0
2020-02-13 12:40:00,45.64,45.68,45.63,45.66,60483.0,29.2434,29.269,29.237,29.2562,60483.0
2020-02-13 12:50:00,45.67,45.72,45.66,45.68,67876.0,29.2626,29.2946,29.2562,29.269,67876.0
2020-02-13 13:00:00,45.69,45.7,45.6,45.6,68108.0,29.2754,29.2818,29.2177,29.2177,68108.0
2020-02-13 13:10:00,45.6,45.65,45.58,45.61,39288.0,29.2177,29.2498,29.2049,29.2241,39288.0
2020-02-13 13:20:00,45.61,45.65,45.6,45.64,30630.0,29.2241,29.2498,29.2177,29.2434,30630.0
2020-02-13 13:30:00,45.63,45.77,45.62,45.77,78048.0,29.237,29.3267,29.2305,29.3267,78048.0
2020-02-13 13:40:00,45.77,45.86,45.74,45.86,120301.0,29.3267,29.3843,29.3074,29.3843,120301.0
2020-02-13 13:50:00,45.86,45.86,45.73,45.77,201358.0,29.3843,29.3843,29.301,29.3267,201358.0
2020-02-13 14:00:00,45.77,45.9,45.76,45.8,131793.0,29.3267,29.41,29.3203,29.3459,131793.0
2020-02-13 14:10:00,45.8,45.91,45.79,45.85,75467.0,29.3459,29.4164,29.3395,29.3779,75467.0
2020-02-13 14:20:00,45.85,45.87,45.79,45.8,47146.0,29.3779,29.3907,29.3395,29.3459,47146.0
2020-02-13 14:30:00,45.8,45.87,45.79,45.85,75103.0,29.3459,29.3907,29.3395,29.3779,75103.0
2020-02-13 14:40:00,45.84,45.85,45.81,45.84,61916.0,29.3715,29.3779,29.3523,29.3715,61916.0
2020-02-13 14:50:00,45.84,45.89,45.79,45.8,89438.0,29.3715,29.4035,29.3395,29.3459,89438.0
2020-02-13 15:00:00,45.8,45.8,45.69,45.73,89618.0,29.3459,29.3459,29.2754,29.301,89618.0
2020-02-13 15:10:00,45.73,45.86,45.72,45.77,215764.0,29.301,29.3843,29.2946,29.3267,215764.0
2020-02-13 15:20:00,45.77,45.8,45.71,45.72,89718.0,29.3267,29.3459,29.2882,29.2946,89718.0
2020-02-13 15:30:00,45.72,45.73,45.65,45.7,169058.0,29.2946,29.301,29.2498,29.2818,169058.0
2020-02-13 15:40:00,45.7,45.74,45.63,45.73,204329.0,29.2818,29.3074,29.237,29.301,204329.0
2020-02-13 15:50:00,45.72,45.73,45.58,45.65,515029.0,29.2946,29.301,29.2049,29.2498,515029.0
2020-02-14 09:30:00,45.72,45.78,45.61,45.71,228576.0,29.2946,29.3331,29.2241,29.2882,228576.0
2020-02-14 09:40:00,45.72,45.73,45.55,45.61,385370.0,29.2946,29.301,29.1857,29.2241,385370.0
2020-02-14 09:50:00,45.6,45.64,45.51,45.55,147335.0,29.2177,29.2434,29.1601,29.1857,147335.0
2020-02-14 10:00:00,45.56,45.58,45.43,45.48,96934.0,29.1921,29.2049,29.1088,29.1408,96934.0
2020-02-14 10:10:00,45.48,45.75,45.47,45.68,210099.0,29.1408,29.3138,29.1344,29.269,210099.0
2020-02-14 10:20:00,45.69,45.69,45.47,45.48,113267.0,29.2754,29.2754,29.1344,29.1408,113267.0
2020-02-14 10:30:00,45.48,45.62,45.47,45.56,85742.0,29.1408,29.2305,29.1344,29.1921,85742.0
2020-02-14 10:40:00,45.57,45.6,45.53,45.56,63836.0,29.1985,29.2177,29.1729,29.1921,63836.0
2020-02-14 10:50:00,45.56,45.57,45.51,45.53,88317.0,29.1921,29.1985,29.1601,29.1729,88317.0
2020-02-14 11:00:00,45.53,45.6,45.44,45.44,90692.0,29.1729,29.2177,29.1152,29.1152,90692.0
2020-02-14 11:10:00,45.45,45.46,45.39,45.41,144177.0,29.1216,29.128,29.0832,29.096,144177.0
2020-02-14 11:20:00,45.41,45.44,45.35,45.35,114827.0,29.096,29.1152,29.0575,29.0575,114827.0
2020-02-14 11:30:00,45.35,45.36,45.3,45.31,111632.0,29.0575,29.064,29.0255,29.0319,111632.0
2020-02-14 11:40:00,45.31,45.32,45.23,45.26,150780.0,29.0319,29.0383,28.9807,28.9999,150780.0
2020-02-14 11:50:00,45.26,45.27,45.17,45.18,88288.0,28.9999,29.0063,28.9422,28.9486,88288.0
2020-02-14 12:00:00,45.18,45.27,45.17,45.19,144028.0,28.9486,29.0063,28.9422,28.955,144028.0
2020-02-14 12:10:00,45.19,45.31,45.19,45.23,110443.0,28.955,29.0319,28.955,28.9807,110443.0
2020-02-14 12:20:00,45.24,45.33,45.22,45.23,100633.0,28.9871,29.0447,28.9743,28.9807,100633.0
2020-02-14 12:30:00,45.24,45.25,45.15,45.19,133641.0,28.9871,28.9935,28.9294,28.955,133641.0
2020-02-14 12:40:00,45.19,45.2,45.11,45.14,104298.0,28.955,28.9614,28.9038,28.923,104298.0
2020-02-14 12:50:00,45.14,45.15,45.1,45.11,105931.0,28.923,28.9294,28.8974,28.9038,105931.0
2020-02-14 13:00:00,45.11,45.12,45.03,45.03,100226.0,28.9038,28.9102,28.8525,28.8525,100226.0
2020-02-14 13:10:00,45.04,45.06,45.0,45.01,82265.0,28.8589,28.8717,28.8333,28.8397,82265.0
2020-02-14 13:20:00,45.02,45.05,45.0,45.0,98219.0,28.8461,28.8653,28.8333,28.8333,98219.0
2020-02-14 13:30:00,45.0,45.06,44.95,45.02,151021.0,28.8333,28.8717,28.8013,28.8461,151021.0
2020-02-14 13:40:00,45.02,45.21,45.01,45.16,187866.0,28.8461,28.9678,28.8397,28.9358,187866.0
2020-02-14 13:50:00,45.16,45.19,45.03,45.06,144169.0,28.9358,28.955,28.8525,28.8717,144169.0
2020-02-14 14:00:00,45.07,45.1,45.03,45.07,112152.0,28.8781,28.8974,28.8525,28.8781,112152.0
2020-02-14 14:10:00,45.08,45.08,44.98,45.05,176787.0,28.8845,28.8845,28.8205,28.8653,176787.0
2020-02-14 14:20:00,45.05,45.05,44.91,45.02,242992.0,28.8653,28.8653,28.7756,28.8461,242992.0
2020-02-14 14:30:00,45.03,45.12,45.02,45.12,161237.0,28.8525,28.9102,28.8461,28.9102,161237.0
2020-02-14 14:40:00,45.13,45.19,45.09,45.17,136285.0,28.9166,28.955,28.891,28.9422,136285.0
2020-02-14 14:50:00,45.17,45.22,45.15,45.19,144881.0,28.9422,28.9743,28.9294,28.955,144881.0
2020-02-14 15:00:00,45.19,45.21,45.13,45.21,165559.0,28.955,28.9678,28.9166,28.9678,165559.0
2020-02-14 15:10:00,45.2,45.22,45.1,45.16,154824.0,28.9614,28.9743,28.8974,28.9358,154824.0
2020-02-14 15:20:00,45.15,45.2,45.15,45.19,170970.0,28.9294,28.9614,28.9294,28.955,170970.0
2020-02-14 15:30:00,45.18,45.21,45.14,45.2,181883.0,28.9486,28.9678,28.923,28.9614,181883.0
2020-02-14 15:40:00,45.19,45.22,45.16,45.19,262649.0,28.955,28.9743,28.9358,28.955,262649.0
2020-02-14 15:50:00,45.19,45.23,45.16,45.17,908113.0,28.955,28.9807,28.9358,28.9422,908113.0
2020-02-18 09:30:00,45.1,45.22,45.02,45.13,401848.0,28.8974,28.9743,28.8461,28.9166,401848.0
2020-02-18 09:40:00,45.14,45.4,45.12,45.28,180597.0,28.923,29.0896,28.9102,29.0127,180597.0
2020-02-18 09:50:00,45.28,45.37,45.24,45.25,147490.0,29.0127,29.0704,28.9871,28.9935,147490.0
2020-02-18 10:00:00,45.25,45.42,45.19,45.41,167524.0,28.9935,29.1024,28.955,29.096,167524.0
2020-02-18 10:10:00,45.42,45.53,45.38,45.45,132819.0,29.1024,29.1729,29.0768,29.1216,132819.0
2020-02-18 10:20:00,45.46,45.5,45.4,45.42,139454.0,29.128,29.1537,29.0896,29.1024,139454.0
2020-02-18 10:30:00,45.42,45.45,45.36,45.41,110767.0,29.1024,29.1216,29.064,29.096,110767.0
2020-02-18 10:40:00,45.41,45.45,45.38,45.39,109732.0,29.096,29.1216,29.0768,29.0832,109732.0
2020-02-18 10:50:00,45.38,45.42,45.27,45.3,133779.0,29.0768,29.1024,29.0063,29.0255,133779.0
2020-02-18 11:00:00,45.29,45.3,45.18,45.26,103416.0,29.0191,29.0255,28.9486,28.9999,103416.0
2020-02-18 11:10:00,45.26,45.27,45.17,45.18,111489.0,28.9999,29.0063,28.9422,28.9486,111489.0
2020-02-18 11:20:00,45.17,45.21,45.08,45.17,90324.0,28.9422,28.9678,28.8845,28.9422,90324.0
2020-02-18 11:30:00,45.18,45.23,45.13,45.22,83626.0,28.9486,28.9807,28.9166,28.9743,83626.0
2020-02-18 11:40:00,45.22,45.25,45.17,45.22,83944.0,28.9743,28.9935,28.9422,28.9743,83944.0
2020-02-18 11:50:00,45.21,45.25,45.15,45.17,92940.0,28.9678,28.9935,28.9294,28.9422,92940.0
2020-02-18 12:00:00,45.18,45.19,45.13,45.18,92688.0,28.9486,28.955,28.9166,28.9486,92688.0
2020-02-18 12:10:00,45.18,45.24,45.15,45.23,75155.0,28.9486,28.9871,28.9294,28.9807,75155.0
2020-02-18 12:20:00,45.22,45.24,45.15,45.2,117609.0,28.9743,28.9871,28.9294,28.9614,117609.0
2020-02-18 12:30:00,45.19,45.25,45.18,45.24,67734.0,28.955,28.9935,28.9486,28.9871,67734.0
2020-02-18 12:40:00,45.25,45.3,45.24,45.26,65127.0,28.9935,29.0255,28.9871,28.9999,65127.0
2020-02-18 12:50:00,45.26,45.27,45.23,45.26,63525.0,28.9999,29.0063,28.9807,28.9999,63525.0
2020-02-18 13:00:00,45.26,45.37,45.25,45.37,80006.0,28.9999,29.0704,28.9935,29.0704,80006.0
2020-02-18 13:10:00,45.37,45.41,45.36,45.39,119501.0,29.0704,29.096,29.064,29.0832,119501.0
2020-02-18 13:20:00,45.39,45.39,45.32,45.32,58533.0,29.0832,29.0832,29.0383,29.0383,58533.0
2020-02-18 13:30:00,45.32,45.34,45.26,45.3,77958.0,29.0383,29.0511,28.9999,29.0255,77958.0
2020-02-18 13:40:00,45.3,45.33,45.29,45.32,83564.0,29.0255,29.0447,29.0191,29.0383,83564.0
2020-02-18 13:50:00,45.33,45.36,45.29,45.3,54582.0,29.0447,29.064,29.0191,29.0255,54582.0
2020-02-18 14:00:00,45.3,45.3,45.2,45.21,140393.0,29.0255,29.0255,28.9614,28.9678,140393.0
2020-02-18 14:10:00,45.2,45.22,45.16,45.19,129571.0,28.9614,28.9743,28.9358,28.955,129571.0
2020-02-18 14:20:00,45.19,45.35,45.18,45.34,73970.0,28.955,29.0575,28.9486,29.0511,73970.0
2020-02-18 14:30:00,45.34,45.37,45.32,45.34,75272.0,29.0511,29.0704,29.0383,29.0511,75272.0
2020-02-18 14:40:00,45.33,45.38,45.32,45.35,66897.0,29.0447,29.0768,29.0383,29.0575,66897.0
2020-02-18 14:50:00,45.34,45.35,45.29,45.33,52265.0,29.0511,29.0575,29.0191,29.0447,52265.0
2020-02-18 15:00:00,45.33,45.33,45.27,45.27,175578.0,29.0447,29.0447,29.0063,29.0063,175578.0
2020-02-18 15:10:00,45.27,45.33,45.26,45.33,83494.0,29.0063,29.0447,28.9999,29.0447,83494.0
2020-02-18 15:20:00,45.33,45.35,45.24,45.25,102458.0,29.0447,29.0575,28.9871,28.9935,102458.0
2020-02-18 15:30:00,45.25,45.25,45.18,45.21,99680.0,28.9935,28.9935,28.9486,28.9678,99680.0
2020-02-18 15:40:00,45.21,45.28,45.21,45.22,98728.0,28.9678,29.0127,28.9678,28.9743,98728.0
2020-02-18 15:50:00,45.23,45.24,45.17,45.23,377050.0,28.9807,28.9871,28.9422,28.9807,377050.0
2020-02-19 09:30:00,45.25,45.3,44.93,45.05,312760.0,28.9935,29.0255,28.7884,28.8653,312760.0
2020-02-19 09:40:00,45.05,45.24,44.97,45.24,181825.0,28.8653,28.9871,28.8141,28.9871,181825.0
2020-02-19 09:50:00,45.24,45.34,45.17,45.23,109933.0,28.9871,29.0511,28.9422,28.9807,109933.0
2020-02-19 10:00:00,45.23,45.48,45.22,45.38,292520.0,28.9807,29.1408,28.9743,29.0768,292520.0
2020-02-19 10:10:00,45.37,45.37,45.2,45.21,110142.0,29.0704,29.0704,28.9614,28.9678,110142.0
2020-02-19 10:20:00,45.22,45.4,45.21,45.34,151716.0,28.9743,29.0896,28.9678,29.0511,151716.0
2020-02-19 10:30:00,45.34,45.43,45.27,45.38,68663.0,29.0511,29.1088,29.0063,29.0768,68663.0
2020-02-19 10:40:00,45.38,45.42,45.33,45.36,44890.0,29.0768,29.1024,29.0447,29.064,44890.0
2020-02-19 10:50:00,45.36,45.44,45.31,45.43,72208.0,29.064,29.1152,29.0319,29.1088,72208.0
2020-02-19 11:00:00,45.43,45.44,45.36,45.37,72227.0,29.1088,29.1152,29.064,29.0704,72227.0
2020-02-19 11:10:00,45.37,45.4,45.34,45.38,68235.0,29.0704,29.0896,29.0511,29.0768,68235.0
2020-02-19 11:20:00,45.38,45.4,45.34,45.34,39939.0,29.0768,29.0896,29.0511,29.0511,39939.0
2020-02-19 11:30:00,45.34,45.37,45.27,45.3,100164.0,29.0511,29.0704,29.0063,29.0255,100164.0
2020-02-19 11:40:00,45.29,45.31,45.24,45.29,71931.0,29.0191,29.0319,28.9871,29.0191,71931.0
2020-02-19 11:50:00,45.29,45.3,45.2,45.21,52968.0,29.0191,29.0255,28.9614,28.9678,52968.0
2020-02-19 12:00:00,45.21,45.21,45.13,45.13,65954.0,28.9678,28.9678,28.9166,28.9166,65954.0
2020-02-19 12:10:00,45.13,45.22,45.1,45.22,79057.0,28.9166,28.9743,28.8974,28.9743,79057.0
2020-02-19 12:20:00,45.22,45.23,45.16,45.16,56688.0,28.9743,28.9807,28.9358,28.9358,56688.0
2020-02-19 12:30:00,45.16,45.19,45.14,45.16,50395.0,28.9358,28.955,28.923,28.9358,50395.0
2020-02-19 12:40:00,45.15,45.2,45.15,45.19,58620.0,28.9294,28.9614,28.9294,28.955,58620.0
2020-02-19 12:50:00,45.19,45.22,45.13,45.22,65477.0,28.955,28.9743,28.9166,28.9743,65477.0
2020-02-19 13:00:00,45.22,45.3,45.21,45.26,59833.0,28.9743,29.0255,28.9678,28.9999,59833.0
2020-02-19 13:10:00,45.26,45.26,45.2,45.26,57652.0,28.9999,28.9999,28.9614,28.9999,57652.0
2020-02-19 13:20:00,45.25,45.29,45.21,45.23,82736.0,28.9935,29.0191,28.9678,28.9807,82736.0
2020-02-19 13:30:00,45.23,45.29,45.22,45.23,47833.0,28.9807,29.0191,28.9743,28.9807,47833.0
2020-02-19 13:40:00,45.23,45.26,45.21,45.23,54380.0,28.9807,28.9999,28.9678,28.9807,54380.0
2020-02-19 13:50:00,45.23,45.33,45.22,45.3,79367.0,28.9807,29.0447,28.9743,29.0255,79367.0
2020-02-19 14:00:00,45.29,45.3,45.23,45.24,64144.0,29.0191,29.0255,28.9807,28.9871,64144.0
2020-02-19 14:10:00,45.25,45.25,45.03,45.1,168549.0,28.9935,28.9935,28.8525,28.8974,168549.0
2020-02-19 14:20:00,45.09,45.16,45.09,45.16,61972.0,28.891,28.9358,28.891,28.9358,61972.0
2020-02-19 14:30:00,45.15,45.17,45.1,45.13,71146.0,28.9294,28.9422,28.8974,28.9166,71146.0
2020-02-19 14:40:00,45.13,45.15,45.1,45.15,84346.0,28.9166,28.9294,28.8974,28.9294,84346.0
2020-02-19 14:50:00,45.15,45.16,45.11,45.14,72613.0,28.9294,28.9358,28.9038,28.923,72613.0
2020-02-19 15:00:00,45.14,45.18,45.13,45.16,86006.0,28.923,28.9486,28.9166,28.9358,86006.0
2020-02-19 15:10:00,45.17,45.21,45.13,45.2,99009.0,28.9422,28.9678,28.9166,28.9614,99009.0
2020-02-19 15:20:00,45.19,45.2,45.16,45.18,79032.0,28.955,28.9614,28.9358,28.9486,79032.0
2020-02-19 15:30:00,45.18,45.24,45.16,45.23,126812.0,28.9486,28.9871,28.9358,28.9807,126812.0
2020-02-19 15:40:00,45.23,45.25,45.18,45.2,169001.0,28.9807,28.9935,28.9486,28.9614,169001.0
2020-02-19 15:50:00,45.19,45.22,45.14,45.15,470888.0,28.955,28.9743,28.923,28.9294,470888.0
2020-02-20 09:30:00,45.09,45.22,44.98,45.08,266561.0,28.891,28.9743,28.8205,28.8845,266561.0
2020-02-20 09:40:00,45.08,45.2,45.05,45.13,192690.0,28.8845,28.9614,28.8653,28.9166,192690.0
2020-02-20 09:50:00,45.13,45.28,45.08,45.08,90728.0,28.9166,29.0127,28.8845,28.8845,90728.0
2020-02-20 10:00:00,45.1,45.12,45.02,45.05,93683.0,28.8974,28.9102,28.8461,28.8653,93683.0
2020-02-20 10:10:00,45.05,45.05,44.98,45.0,131653.0,28.8653,28.8653,28.8205,28.8333,131653.0
2020-02-20 10:20:00,45.0,45.05,44.97,45.02,87739.0,28.8333,28.8653,28.8141,28.8461,87739.0
2020-02-20 10:30:00,45.01,45.04,44.96,44.99,65526.0,28.8397,28.8589,28.8077,28.8269,65526.0
2020-02-20 10:40:00,44.99,45.07,44.96,45.01,94957.0,28.8269,28.8781,28.8077,28.8397,94957.0
2020-02-20 10:50:00,45.01,45.12,44.99,45.09,64930.0,28.8397,28.9102,28.8269,28.891,64930.0
2020-02-20 11:00:00,45.09,45.15,45.07,45.08,119747.0,28.891,28.9294,28.8781,28.8845,119747.0
2020-02-20 11:10:00,45.07,45.13,45.04,45.12,97250.0,28.8781,28.9166,28.8589,28.9102,97250.0
2020-02-20 11:20:00,45.11,45.13,45.0,45.04,61080.0,28.9038,28.9166,28.8333,28.8589,61080.0
2020-02-20 11:30:00,45.04,45.11,44.94,45.06,135894.0,28.8589,28.9038,28.7948,28.8717,135894.0
2020-02-20 11:40:00,45.05,45.16,45.04,45.11,113173.0,28.8653,28.9358,28.8589,28.9038,113173.0
2020-02-20 11:50:00,45.12,45.19,45.08,45.11,77394.0,28.9102,28.955,28.8845,28.9038,77394.0
2020-02-20 12:00:00,45.1,45.11,45.06,45.08,90697.0,28.8974,28.9038,28.8717,28.8845,90697.0
2020-02-20 12:10:00,45.08,45.2,45.08,45.14,76875.0,28.8845,28.9614,28.8845,28.923,76875.0
2020-02-20 12:20:00,45.14,45.2,45.12,45.19,63356.0,28.923,28.9614,28.9102,28.955,63356.0
2020-02-20 12:30:00,45.19,45.22,45.04,45.2,203436.0,28.955,28.9743,28.8589,28.9614,203436.0
2020-02-20 12:40:00,45.2,45.35,45.2,45.33,151794.0,28.9614,29.0575,28.9614,29.0447,151794.0
2020-02-20 12:50:00,45.33,45.35,45.27,45.32,49528.0,29.0447,29.0575,29.0063,29.0383,49528.0
2020-02-20 13:00:00,45.32,45.38,45.28,45.36,85365.0,29.0383,29.0768,29.0127,29.064,85365.0
2020-02-20 13:10:00,45.36,45.47,45.35,45.47,85557.0,29.064,29.1344,29.0575,29.1344,85557.0
2020-02-20 13:20:00,45.47,45.48,45.4,45.44,66689.0,29.1344,29.1408,29.0896,29.1152,66689.0
2020-02-20 13:30:00,45.45,45.45,45.37,45.4,46136.0,29.1216,29.1216,29.0704,29.0896,46136.0
2020-02-20 13:40:00,45.4,45.45,45.37,45.42,77389.0,29.0896,29.1216,29.0704,29.1024,77389.0
2020-02-20 13:50:00,45.42,45.43,45.31,45.33,68436.0,29.1024,29.1088,29.0319,29.0447,68436.0
2020-02-20 14:00:00,45.34,45.39,45.32,45.37,62765.0,29.0511,29.0832,29.0383,29.0704,62765.0
2020-02-20 14:10:00,45.37,45.45,45.37,45.41,56081.0,29.0704,29.1216,29.0704,29.096,56081.0
2020-02-20 14:20:00,45.41,45.46,45.39,45.4,57121.0,29.096,29.128,29.0832,29.0896,57121.0
2020-02-20 14:30:00,45.41,45.52,45.4,45.5,76145.0,29.096,29.1665,29.0896,29.1537,76145.0
2020-02-20 14:40:00,45.5,45.5,45.43,45.44,44355.0,29.1537,29.1537,29.1088,29.1152,44355.0
2020-02-20 14:50:00,45.44,45.46,45.4,45.44,50883.0,29.1152,29.128,29.0896,29.1152,50883.0
2020-02-20 15:00:00,45.44,45.49,45.41,45.44,63047.0,29.1152,29.1473,29.096,29.1152,63047.0
2020-02-20 15:10:00,45.45,45.52,45.4,45.52,65996.0,29.1216,29.1665,29.0896,29.1665,65996.0
2020-02-20 15:20:00,45.52,45.61,45.48,45.48,138095.0,29.1665,29.2241,29.1408,29.1408,138095.0
2020-02-20 15:30:00,45.48,45.57,45.48,45.54,132466.0,29.1408,29.1985,29.1408,29.1793,132466.0
2020-02-20 15:40:00,45.54,45.61,45.53,45.56,145408.0,29.1793,29.2241,29.1729,29.1921,145408.0
2020-02-20 15:50:00,45.56,45.65,45.52,45.54,398257.0,29.1921,29.2498,29.1665,29.1793,398257.0
2020-02-21 09:30:00,45.39,45.55,45.32,45.45,418523.0,29.0832,29.1857,29.0383,29.1216,418523.0
2020-02-21 09:40:00,45.44,45.57,45.37,45.53,163729.0,29.1152,29.1985,29.0704,29.1729,163729.0
2020-02-21 09:50:00,45.51,45.57,45.46,45.54,97777.0,29.1601,29.1985,29.128,29.1793,97777.0
2020-02-21 10:00:00,45.54,45.67,45.35,45.66,713371.0,29.1793,29.2626,29.0575,29.2562,713371.0
2020-02-21 10:10:00,45.66,45.72,45.55,45.65,139721.0,29.2562,29.2946,29.1857,29.2498,139721.0
2020-02-21 10:20:00,45.66,45.68,45.52,45.59,97489.0,29.2562,29.269,29.1665,29.2113,97489.0
2020-02-21 10:30:00,45.61,45.67,45.57,45.62,102090.0,29.2241,29.2626,29.1985,29.2305,102090.0
2020-02-21 10:40:00,45.62,45.73,45.61,45.65,110445.0,29.2305,29.301,29.2241,29.2498,110445.0
2020-02-21 10:50:00,45.64,45.75,45.62,45.72,101616.0,29.2434,29.3138,29.2305,29.2946,101616.0
2020-02-21 11:00:00,45.73,45.87,45.73,45.84,111445.0,29.301,29.3907,29.301,29.3715,111445.0
2020-02-21 11:10:00,45.84,45.84,45.75,45.76,98293.0,29.3715,29.3715,29.3138,29.3203,98293.0
2020-02-21 11:20:00,45.76,45.81,45.75,45.76,67894.0,29.3203,29.3523,29.3138,29.3203,67894.0
2020-02-21 11:30:00,45.76,45.79,45.75,45.79,106938.0,29.3203,29.3395,29.3138,29.3395,106938.0
2020-02-21 11:40:00,45.78,45.84,45.78,45.82,84687.0,29.3331,29.3715,29.3331,29.3587,84687.0
2020-02-21 11:50:00,45.82,45.88,45.78,45.86,180386.0,29.3587,29.3971,29.3331,29.3843,180386.0
2020-02-21 12:00:00,45.86,45.87,45.81,45.86,61041.0,29.3843,29.3907,29.3523,29.3843,61041.0
2020-02-21 12:10:00,45.86,45.88,45.76,45.78,58164.0,29.3843,29.3971,29.3203,29.3331,58164.0
2020-02-21 12:20:00,45.77,45.82,45.73,45.81,63594.0,29.3267,29.3587,29.301,29.3523,63594.0
2020-02-21 12:30:00,45.81,45.94,45.8,45.93,93684.0,29.3523,29.4356,29.3459,29.4292,93684.0
2020-02-21 12:40:00,45.94,45.95,45.9,45.91,63550.0,29.4356,29.442,29.41,29.4164,63550.0
2020-02-21 12:50:00,45.9,45.95,45.88,45.95,57880.0,29.41,29.442,29.3971,29.442,57880.0
2020-02-21 13:00:00,45.95,45.95,45.93,45.95,59829.0,29.442,29.442,29.4292,29.442,59829.0
2020-02-21 13:10:00,45.95,46.07,45.94,46.0,167599.0,29.442,29.5189,29.4356,29.474,167599.0
2020-02-21 13:20:00,46.0,46.04,45.98,45.99,75826.0,29.474,29.4997,29.4612,29.4676,75826.0
2020-02-21 13:30:00,45.99,46.01,45.96,45.98,107521.0,29.4676,29.4804,29.4484,29.4612,107521.0
2020-02-21 13:40:00,45.98,46.02,45.92,45.93,93853.0,29.4612,29.4868,29.4228,29.4292,93853.0
2020-02-21 13:50:00,45.93,45.96,45.91,45.95,65793.0,29.4292,29.4484,29.4164,29.442,65793.0
2020-02-21 14:00:00,45.94,46.07,45.94,46.06,124758.0,29.4356,29.5189,29.4356,29.5125,124758.0
2020-02-21 14:10:00,46.05,46.17,46.05,46.15,131356.0,29.5061,29.583,29.5061,29.5701,131356.0
2020-02-21 14:20:00,46.15,46.22,46.13,46.18,99212.0,29.5701,29.615,29.5573,29.5894,99212.0
2020-02-21 14:30:00,46.18,46.19,46.04,46.08,137581.0,29.5894,29.5958,29.4997,29.5253,137581.0
2020-02-21 14:40:00,46.08,46.12,45.96,45.97,88133.0,29.5253,29.5509,29.4484,29.4548,88133.0
2020-02-21 14:50:00,45.97,46.02,45.89,46.02,173189.0,29.4548,29.4868,29.4035,29.4868,173189.0
2020-02-21 15:00:00,46.02,46.07,45.96,46.07,105133.0,29.4868,29.5189,29.4484,29.5189,105133.0
2020-02-21 15:10:00,46.07,46.14,46.05,46.13,97704.0,29.5189,29.5637,29.5061,29.5573,97704.0
2020-02-21 15:20:00,46.12,46.19,46.1,46.19,116155.0,29.5509,29.5958,29.5381,29.5958,116155.0
2020-02-21 15:30:00,46.18,46.21,45.54,45.78,938309.0,29.5894,29.6086,29.1793,29.3331,938309.0
2020-02-21 15:40:00,45.78,45.97,45.62,45.8,650455.0,29.3331,29.4548,29.2305,29.3459,650455.0
2020-02-21 15:50:00,45.79,45.95,45.74,45.89,767382.0,29.3395,29.442,29.3074,29.4035,767382.0
2020-02-24 09:30:00,45.29,45.5,45.16,45.3,418849.0,29.0191,29.1537,28.9358,29.0255,418849.0
2020-02-24 09:40:00,45.29,45.32,45.12,45.26,223748.0,29.0191,29.0383,28.9102,28.9999,223748.0
2020-02-24 09:50:00,45.26,45.29,45.09,45.29,154205.0,28.9999,29.0191,28.891,29.0191,154205.0
2020-02-24 10:00:00,45.27,45.41,45.26,45.36,134619.0,29.0063,29.096,28.9999,29.064,134619.0
2020-02-24 10:10:00,45.35,45.45,45.3,45.45,134552.0,29.0575,29.1216,29.0255,29.1216,134552.0
2020-02-24 10:20:00,45.44,45.46,45.29,45.42,116226.0,29.1152,29.128,29.0191,29.1024,116226.0
2020-02-24 10:30:00,45.42,45.61,45.4,45.59,111456.0,29.1024,29.2241,29.0896,29.2113,111456.0
2020-02-24 10:40:00,45.58,45.66,45.57,45.64,110754.0,29.2049,29.2562,29.1985,29.2434,110754.0
2020-02-24 10:50:00,45.64,45.69,45.56,45.62,112846.0,29.2434,29.2754,29.1921,29.2305,112846.0
2020-02-24 11:00:00,45.61,45.65,45.45,45.46,97795.0,29.2241,29.2498,29.1216,29.128,97795.0
2020-02-24 11:10:00,45.46,45.46,45.27,45.3,103383.0,29.128,29.128,29.0063,29.0255,103383.0
2020-02-24 11:20:00,45.3,45.31,45.15,45.17,97676.0,29.0255,29.0319,28.9294,28.9422,97676.0
2020-02-24 11:30:00,45.16,45.19,44.98,45.04,450602.0,28.9358,28.955,28.8205,28.8589,450602.0
2020-02-24 11:40:00,45.03,45.03,44.7,44.71,224021.0,28.8525,28.8525,28.6411,28.6475,224021.0
2020-02-24 11:50:00,44.71,44.87,44.65,44.81,295557.0,28.6475,28.75,28.609,28.7115,295557.0
2020-02-24 12:00:00,44.82,44.82,44.74,44.77,145969.0,28.718,28.718,28.6667,28.6859,145969.0
2020-02-24 12:10:00,44.77,44.8,44.47,44.5,207318.0,28.6859,28.7051,28.4937,28.5129,207318.0
2020-02-24 12:20:00,44.5,44.57,44.41,44.42,158718.0,28.5129,28.5578,28.4553,28.4617,158718.0
2020-02-24 12:30:00,44.43,44.48,44.27,44.28,174889.0,28.4681,28.5001,28.3655,28.372,174889.0
2020-02-24 12:40:00,44.29,44.32,44.17,44.19,158216.0,28.3784,28.3976,28.3015,28.3143,158216.0
2020-02-24 12:50:00,44.17,44.2,44.08,44.09,151884.0,28.3015,28.3207,28.2438,28.2502,151884.0
2020-02-24 13:00:00,44.08,44.1,43.95,44.08,319426.0,28.2438,28.2566,28.1605,28.2438,319426.0
2020-02-24 13:10:00,44.08,44.17,44.03,44.07,102302.0,28.2438,28.3015,28.2118,28.2374,102302.0
2020-02-24 13:20:00,44.06,44.17,44.01,44.16,119958.0,28.231,28.3015,28.199,28.2951,119958.0
2020-02-24 13:30:00,44.16,44.16,44.08,44.09,137842.0,28.2951,28.2951,28.2438,28.2502,137842.0
2020-02-24 13:40:00,44.09,44.14,44.04,44.14,106295.0,28.2502,28.2823,28.2182,28.2823,106295.0
2020-02-24 13:50:00,44.14,44.17,44.1,44.16,91850.0,28.2823,28.3015,28.2566,28.2951,91850.0
2020-02-24 14:00:00,44.17,44.21,44.1,44.11,142499.0,28.3015,28.3271,28.2566,28.263,142499.0
2020-02-24 14:10:00,44.11,44.14,44.04,44.08,134888.0,28.263,28.2823,28.2182,28.2438,134888.0
2020-02-24 14:20:00,44.08,44.27,44.07,44.24,120822.0,28.2438,28.3655,28.2374,28.3463,120822.0
2020-02-24 14:30:00,44.24,44.25,44.11,44.15,71982.0,28.3463,28.3527,28.263,28.2887,71982.0
2020-02-24 14:40:00,44.15,44.15,44.07,44.13,74013.0,28.2887,28.2887,28.2374,28.2758,74013.0
2020-02-24 14:50:00,44.13,44.17,44.08,44.13,101535.0,28.2758,28.3015,28.2438,28.2758,101535.0
2020-02-24 15:00:00,44.12,44.19,44.11,44.13,224320.0,28.2694,28.3143,28.263,28.2758,224320.0
2020-02-24 15:10:00,44.13,44.17,44.06,44.16,166890.0,28.2758,28.3015,28.231,28.2951,166890.0
2020-02-24 15:20:00,44.16,44.18,44.03,44.04,282886.0,28.2951,28.3079,28.2118,28.2182,282886.0
2020-02-24 15:30:00,44.03,44.16,43.9,44.0,598396.0,28.2118,28.2951,28.1285,28.1925,598396.0
2020-02-24 15:40:00,44.0,44.01,43.85,43.89,378702.0,28.1925,28.199,28.0964,28.1221,378702.0
2020-02-24 15:50:00,43.88,43.9,43.58,43.8,2408361.0,28.1157,28.1285,27.9234,28.0644,2408361.0
2020-02-25 09:30:00,43.71,44.07,43.68,44.0,504597.0,28.0067,28.2374,27.9875,28.1925,504597.0
2020-02-25 09:40:00,43.98,44.0,43.85,43.9,126845.0,28.1797,28.1925,28.0964,28.1285,126845.0
2020-02-25 09:50:00,43.89,44.1,43.88,44.04,198094.0,28.1221,28.2566,28.1157,28.2182,198094.0
2020-02-25 10:00:00,44.04,44.23,44.01,44.19,186028.0,28.2182,28.3399,28.199,28.3143,186028.0
2020-02-25 10:10:00,44.19,44.26,44.01,44.01,255581.0,28.3143,28.3591,28.199,28.199,255581.0
2020-02-25 10:20:00,44.0,44.04,43.65,43.69,268424.0,28.1925,28.2182,27.9683,27.9939,268424.0
2020-02-25 10:30:00,43.68,43.84,43.59,43.8,257819.0,27.9875,28.09,27.9298,28.0644,257819.0
2020-02-25 10:40:00,43.8,43.87,43.59,43.61,242197.0,28.0644,28.1093,27.9298,27.9427,242197.0
2020-02-25 10:50:00,43.61,43.62,43.44,43.51,251614.0,27.9427,27.9491,27.8337,27.8786,251614.0
2020-02-25 11:00:00,43.51,43.62,43.38,43.5,142345.0,27.8786,27.9491,27.7953,27.8722,142345.0
2020-02-25 11:10:00,43.51,43.63,43.36,43.41,141027.0,27.8786,27.9555,27.7825,27.8145,141027.0
2020-02-25 11:20:00,43.41,43.52,43.37,43.48,144609.0,27.8145,27.885,27.7889,27.8594,144609.0
2020-02-25 11:30:00,43.48,43.53,43.39,43.51,118509.0,27.8594,27.8914,27.8017,27.8786,118509.0
2020-02-25 11:40:00,43.52,43.52,43.28,43.37,195901.0,27.885,27.885,27.7312,27.7889,195901.0
2020-02-25 11:50:00,43.38,43.39,43.17,43.17,131599.0,27.7953,27.8017,27.6607,27.6607,131599.0
2020-02-25 12:00:00,43.18,43.24,43.11,43.14,280244.0,27.6671,27.7056,27.6223,27.6415,280244.0
2020-02-25 12:10:00,43.14,43.15,42.92,42.98,235271.0,27.6415,27.6479,27.5006,27.539,235271.0
2020-02-25 12:20:00,42.98,43.04,42.92,43.03,114822.0,27.539,27.5774,27.5006,27.571,114822.0
2020-02-25 12:30:00,43.03,43.11,43.02,43.07,149783.0,27.571,27.6223,27.5646,27.5967,149783.0
2020-02-25 12:40:00,43.06,43.08,42.79,42.82,164603.0,27.5903,27.6031,27.4173,27.4365,164603.0
2020-02-25 12:50:00,42.83,42.91,42.8,42.81,136787.0,27.4429,27.4941,27.4237,27.4301,136787.0
2020-02-25 13:00:00,42.8,42.94,42.76,42.94,102917.0,27.4237,27.5134,27.398,27.5134,102917.0
2020-02-25 13:10:00,42.94,42.97,42.77,42.83,90390.0,27.5134,27.5326,27.4044,27.4429,90390.0
2020-02-25 13:20:00,42.83,42.9,42.82,42.85,112595.0,27.4429,27.4877,27.4365,27.4557,112595.0
2020-02-25 13:30:00,42.86,43.07,42.83,43.06,193193.0,27.4621,27.5967,27.4429,27.5903,193193.0
2020-02-25 13:40:00,43.06,43.25,43.05,43.21,222236.0,27.5903,27.712,27.5838,27.6864,222236.0
2020-02-25 13:50:00,43.21,43.3,43.05,43.06,136869.0,27.6864,27.744,27.5838,27.5903,136869.0
2020-02-25 14:00:00,43.07,43.08,42.79,42.85,193816.0,27.5967,27.6031,27.4173,27.4557,193816.0
2020-02-25 14:10:00,42.86,42.98,42.83,42.87,162245.0,27.4621,27.539,27.4429,27.4685,162245.0
2020-02-25 14:20:00,42.86,42.92,42.72,42.75,140285.0,27.4621,27.5006,27.3724,27.3916,140285.0
2020-02-25 14:30:00,42.73,42.8,42.64,42.64,144948.0,27.3788,27.4237,27.3211,27.3211,144948.0
2020-02-25 14:40:00,42.63,42.76,42.59,42.71,152748.0,27.3147,27.398,27.2891,27.366,152748.0
2020-02-25 14:50:00,42.72,42.79,42.68,42.7,207645.0,27.3724,27.4173,27.3468,27.3596,207645.0
2020-02-25 15:00:00,42.7,42.85,42.69,42.71,263907.0,27.3596,27.4557,27.3532,27.366,263907.0
2020-02-25 15:10:00,42.71,42.74,42.6,42.61,178124.0,27.366,27.3852,27.2955,27.3019,178124.0
2020-02-25 15:20:00,42.61,42.63,42.36,42.54,302612.0,27.3019,27.3147,27.1417,27.2571,302612.0
2020-02-25 15:30:00,42.53,42.54,42.31,42.39,393133.0,27.2507,27.2571,27.1097,27.161,393133.0
2020-02-25 15:40:00,42.39,42.68,42.38,42.56,309093.0,27.161,27.3468,27.1546,27.2699,309093.0
2020-02-25 15:50:00,42.56,42.62,42.43,42.5,875662.0,27.2699,27.3083,27.1866,27.2314,875662.0
2020-02-26 09:30:00,42.39,42.59,42.33,42.51,576605.0,27.161,27.2891,27.1225,27.2378,576605.0
2020-02-26 09:40:00,42.5,42.7,42.48,42.62,512965.0,27.2314,27.3596,27.2186,27.3083,512965.0
2020-02-26 09:50:00,42.62,42.67,42.49,42.65,203380.0,27.3083,27.3404,27.225,27.3276,203380.0
2020-02-26 10:00:00,42.65,42.8,42.6,42.76,183215.0,27.3276,27.4237,27.2955,27.398,183215.0
2020-02-26 10:10:00,42.78,42.78,42.61,42.7,185985.0,27.4108,27.4108,27.3019,27.3596,185985.0
2020-02-26 10:20:00,42.71,42.72,42.56,42.62,268541.0,27.366,27.3724,27.2699,27.3083,268541.0
2020-02-26 10:30:00,42.63,42.7,42.55,42.64,226261.0,27.3147,27.3596,27.2635,27.3211,226261.0
2020-02-26 10:40:00,42.65,42.88,42.64,42.84,149702.0,27.3276,27.4749,27.3211,27.4493,149702.0
2020-02-26 10:50:00,42.84,42.95,42.77,42.78,198194.0,27.4493,27.5198,27.4044,27.4108,198194.0
2020-02-26 11:00:00,42.77,42.86,42.73,42.83,274120.0,27.4044,27.4621,27.3788,27.4429,274120.0
2020-02-26 11:10:00,42.83,42.93,42.78,42.9,142707.0,27.4429,27.507,27.4108,27.4877,142707.0
2020-02-26 11:20:00,42.9,43.1,42.86,43.07,293413.0,27.4877,27.6159,27.4621,27.5967,293413.0
2020-02-26 11:30:00,43.07,43.08,42.89,43.05,223576.0,27.5967,27.6031,27.4813,27.5838,223576.0
2020-02-26 11:40:00,43.04,43.04,42.87,42.91,175259.0,27.5774,27.5774,27.4685,27.4941,175259.0
2020-02-26 11:50:00,42.92,42.92,42.77,42.83,147236.0,27.5006,27.5006,27.4044,27.4429,147236.0
2020-02-26 12:00:00,42.83,42.85,42.64,42.67,315233.0,27.4429,27.4557,27.3211,27.3404,315233.0
2020-02-26 12:10:00,42.67,42.69,42.44,42.57,401617.0,27.3404,27.3532,27.193,27.2763,401617.0
2020-02-26 12:20:00,42.58,42.7,42.54,42.7,178781.0,27.2827,27.3596,27.2571,27.3596,178781.0
2020-02-26 12:30:00,42.73,42.85,42.7,42.81,107844.0,27.3788,27.4557,27.3596,27.4301,107844.0
2020-02-26 12:40:00,42.8,42.81,42.72,42.72,82658.0,27.4237,27.4301,27.3724,27.3724,82658.0
2020-02-26 12:50:00,42.72,42.76,42.59,42.6,100211.0,27.3724,27.398,27.2891,27.2955,100211.0
2020-02-26 13:00:00,42.6,42.7,42.6,42.65,112568.0,27.2955,27.3596,27.2955,27.3276,112568.0
2020-02-26 13:10:00,42.65,42.68,42.62,42.66,97744.0,27.3276,27.3468,27.3083,27.334,97744.0
2020-02-26 13:20:00,42.67,42.78,42.66,42.76,111931.0,27.3404,27.4108,27.334,27.398,111931.0
2020-02-26 13:30:00,42.74,42.75,42.46,42.46,154666.0,27.3852,27.3916,27.2058,27.2058,154666.0
2020-02-26 13:40:00,42.46,42.61,42.41,42.56,179979.0,27.2058,27.3019,27.1738,27.2699,179979.0
2020-02-26 13:50:00,42.55,42.57,42.33,42.34,122759.0,27.2635,27.2763,27.1225,27.1289,122759.0
2020-02-26 14:00:00,42.34,42.5,42.3,42.42,135973.0,27.1289,27.2314,27.1033,27.1802,135973.0
2020-02-26 14:10:00,42.42,42.53,42.34,42.41,132142.0,27.1802,27.2507,27.1289,27.1738,132142.0
2020-02-26 14:20:00,42.41,42.56,42.4,42.46,172524.0,27.1738,27.2699,27.1674,27.2058,172524.0
2020-02-26 14:30:00,42.46,42.52,42.38,42.47,171176.0,27.2058,27.2443,27.1546,27.2122,171176.0
2020-02-26 14:40:00,42.47,42.5,42.36,42.43,207912.0,27.2122,27.2314,27.1417,27.1866,207912.0
2020-02-26 14:50:00,42.43,42.46,42.36,42.38,132545.0,27.1866,27.2058,27.1417,27.1546,132545.0
2020-02-26 15:00:00,42.38,42.45,42.31,42.39,149551.0,27.1546,27.1994,27.1097,27.161,149551.0
2020-02-26 15:10:00,42.4,42.47,42.37,42.38,150509.0,27.1674,27.2122,27.1481,27.1546,150509.0
2020-02-26 15:20:00,42.38,42.4,42.24,42.29,236719.0,27.1546,27.1674,27.0648,27.0969,236719.0
2020-02-26 15:30:00,42.29,42.33,42.2,42.3,210531.0,27.0969,27.1225,27.0392,27.1033,210531.0
2020-02-26 15:40:00,42.3,42.32,42.19,42.2,228177.0,27.1033,27.1161,27.0328,27.0392,228177.0
2020-02-26 15:50:00,42.22,42.27,42.11,42.14,1103049.0,27.052,27.0841,26.9816,27.0008,1103049.0
2020-02-27 09:30:00,41.85,42.47,41.82,42.4,741376.0,26.815,27.2122,26.7957,27.1674,741376.0
2020-02-27 09:40:00,42.39,42.41,41.83,42.0,237609.0,27.161,27.1738,26.8021,26.9111,237609.0
2020-02-27 09:50:00,41.98,42.15,41.86,41.92,215681.0,26.8983,27.0072,26.8214,26.8598,215681.0
2020-02-27 10:00:00,41.93,41.99,41.62,41.68,231217.0,26.8662,26.9047,26.6676,26.706,231217.0
2020-02-27 10:10:00,41.66,41.67,41.51,41.59,189843.0,26.6932,26.6996,26.5971,26.6484,189843.0
2020-02-27 10:20:00,41.57,41.61,41.23,41.25,328522.0,26.6356,26.6612,26.4177,26.4305,328522.0
2020-02-27 10:30:00,41.25,41.33,41.07,41.28,277247.0,26.4305,26.4818,26.3152,26.4497,277247.0
2020-02-27 10:40:00,41.26,41.39,41.15,41.37,209642.0,26.4369,26.5202,26.3664,26.5074,209642.0
2020-02-27 10:50:00,41.37,41.45,41.24,41.31,168041.0,26.5074,26.5587,26.4241,26.469,168041.0
2020-02-27 11:00:00,41.32,41.45,41.25,41.42,213575.0,26.4754,26.5587,26.4305,26.5394,213575.0
2020-02-27 11:10:00,41.4,41.46,41.3,41.4,199191.0,26.5266,26.5651,26.4626,26.5266,199191.0
2020-02-27 11:20:00,41.42,41.42,41.25,41.3,215182.0,26.5394,26.5394,26.4305,26.4626,215182.0
2020-02-27 11:30:00,41.3,41.31,41.01,41.06,328820.0,26.4626,26.469,26.2767,26.3088,328820.0
2020-02-27 11:40:00,41.06,41.15,40.97,41.09,257084.0,26.3088,26.3664,26.2511,26.328,257084.0
2020-02-27 11:50:00,41.1,41.54,41.08,41.5,188499.0,26.3344,26.6163,26.3216,26.5907,188499.0
2020-02-27 12:00:00,41.49,41.64,41.46,41.61,124856.0,26.5843,26.6804,26.5651,26.6612,124856.0
2020-02-27 12:10:00,41.6,41.77,41.56,41.76,177319.0,26.6548,26.7637,26.6291,26.7573,177319.0
2020-02-27 12:20:00,41.75,41.77,41.54,41.73,137035.0,26.7509,26.7637,26.6163,26.7381,137035.0
2020-02-27 12:30:00,41.72,41.98,41.71,41.97,150208.0,26.7317,26.8983,26.7253,26.8918,150208.0
2020-02-27 12:40:00,41.96,41.97,41.77,41.88,120927.0,26.8854,26.8918,26.7637,26.8342,120927.0
2020-02-27 12:50:00,41.89,41.93,41.75,41.76,118772.0,26.8406,26.8662,26.7509,26.7573,118772.0
2020-02-27 13:00:00,41.75,41.92,41.71,41.88,93156.0,26.7509,26.8598,26.7253,26.8342,93156.0
2020-02-27 13:10:00,41.88,41.94,41.81,41.85,109606.0,26.8342,26.8726,26.7893,26.815,109606.0
2020-02-27 13:20:00,41.84,41.89,41.71,41.71,107462.0,26.8086,26.8406,26.7253,26.7253,107462.0
2020-02-27 13:30:00,41.72,41.79,41.49,41.57,162743.0,26.7317,26.7765,26.5843,26.6356,162743.0
2020-02-27 13:40:00,41.57,41.61,41.29,41.38,152124.0,26.6356,26.6612,26.4561,26.5138,152124.0
2020-02-27 13:50:00,41.38,41.59,41.3,41.33,125679.0,26.5138,26.6484,26.4626,26.4818,125679.0
2020-02-27 14:00:00,41.34,41.36,41.12,41.18,137617.0,26.4882,26.501,26.3472,26.3857,137617.0
2020-02-27 14:10:00,41.16,41.29,41.12,41.14,118915.0,26.3728,26.4561,26.3472,26.36,118915.0
2020-02-27 14:20:00,41.15,41.37,41.13,41.32,151129.0,26.3664,26.5074,26.3536,26.4754,151129.0
2020-02-27 14:30:00,41.31,41.42,41.25,41.39,147341.0,26.469,26.5394,26.4305,26.5202,147341.0
2020-02-27 14:40:00,41.38,41.4,41.23,41.33,139437.0,26.5138,26.5266,26.4177,26.4818,139437.0
2020-02-27 14:50:00,41.34,41.41,41.25,41.27,164299.0,26.4882,26.533,26.4305,26.4433,164299.0
2020-02-27 15:00:00,41.28,41.29,41.08,41.21,191343.0,26.4497,26.4561,26.3216,26.4049,191343.0
2020-02-27 15:10:00,41.21,41.24,41.05,41.05,229280.0,26.4049,26.4241,26.3024,26.3024,229280.0
2020-02-27 15:20:00,41.06,41.1,40.89,40.9,235021.0,26.3088,26.3344,26.1998,26.2063,235021.0
2020-02-27 15:30:00,40.9,40.97,40.8,40.81,340293.0,26.2063,26.2511,26.1422,26.1486,340293.0
2020-02-27 15:40:00,40.81,40.86,40.71,40.79,393845.0,26.1486,26.1806,26.0845,26.1358,393845.0
2020-02-27 15:50:00,40.81,40.84,40.3,40.3,1212619.0,26.1486,26.1678,25.8218,25.8218,1212619.0
2020-02-28 09:30:00,39.37,39.49,39.05,39.32,1210228.0,25.2259,25.3028,25.0209,25.1939,1210228.0
2020-02-28 09:40:00,39.31,39.56,38.95,38.98,657722.0,25.1875,25.3477,24.9568,24.976,657722.0
2020-02-28 09:50:00,38.98,39.09,38.76,38.93,711015.0,24.976,25.0465,24.8351,24.944,711015.0
2020-02-28 10:00:00,38.92,39.08,38.59,38.88,674649.0,24.9376,25.0401,24.7261,24.912,674649.0
2020-02-28 10:10:00,38.87,39.02,38.57,38.95,537230.0,24.9056,25.0017,24.7133,24.9568,537230.0
2020-02-28 10:20:00,38.94,39.07,38.67,38.7,512125.0,24.9504,25.0337,24.7774,24.7966,512125.0
2020-02-28 10:30:00,38.7,39.13,38.66,39.05,431774.0,24.7966,25.0721,24.771,25.0209,431774.0
2020-02-28 10:40:00,39.05,39.2,38.87,38.95,489613.0,25.0209,25.117,24.9056,24.9568,489613.0
2020-02-28 10:50:00,38.94,39.33,38.89,39.23,444437.0,24.9504,25.2003,24.9184,25.1362,444437.0
2020-02-28 11:00:00,39.22,39.42,39.08,39.31,411099.0,25.1298,25.258,25.0401,25.1875,411099.0
2020-02-28 11:10:00,39.3,39.63,39.3,39.57,365686.0,25.1811,25.3925,25.1811,25.3541,365686.0
2020-02-28 11:20:00,39.57,39.7,39.38,39.63,350308.0,25.3541,25.4374,25.2323,25.3925,350308.0
2020-02-28 11:30:00,39.64,39.91,39.6,39.89,647431.0,25.3989,25.5719,25.3733,25.5591,647431.0
2020-02-28 11:40:00,39.89,40.38,39.83,39.93,511712.0,25.5591,25.8731,25.5207,25.5847,511712.0
2020-02-28 11:50:00,39.94,40.02,39.62,39.74,382096.0,25.5911,25.6424,25.3861,25.463,382096.0
2020-02-28 12:00:00,39.74,39.75,39.47,39.58,250319.0,25.463,25.4694,25.29,25.3605,250319.0
2020-02-28 12:10:00,39.58,39.78,39.49,39.74,307480.0,25.3605,25.4886,25.3028,25.463,307480.0
2020-02-28 12:20:00,39.75,39.87,39.55,39.62,244976.0,25.4694,25.5463,25.3413,25.3861,244976.0
2020-02-28 12:30:00,39.63,39.9,39.58,39.82,278198.0,25.3925,25.5655,25.3605,25.5143,278198.0
2020-02-28 12:40:00,39.82,39.97,39.72,39.8,193758.0,25.5143,25.6104,25.4502,25.5014,193758.0
2020-02-28 12:50:00,39.8,40.0,39.78,39.95,202182.0,25.5014,25.6296,25.4886,25.5976,202182.0
2020-02-28 13:00:00,39.95,40.0,39.78,39.88,170829.0,25.5976,25.6296,25.4886,25.5527,170829.0
2020-02-28 13:10:00,39.89,39.89,39.62,39.8,236526.0,25.5591,25.5591,25.3861,25.5014,236526.0
2020-02-28 13:20:00,39.79,39.9,39.71,39.72,179265.0,25.495,25.5655,25.4438,25.4502,179265.0
2020-02-28 13:30:00,39.71,39.71,39.44,39.51,251006.0,25.4438,25.4438,25.2708,25.3156,251006.0
2020-02-28 13:40:00,39.51,39.51,39.2,39.39,262062.0,25.3156,25.3156,25.117,25.2387,262062.0
2020-02-28 13:50:00,39.38,39.59,39.29,39.55,179692.0,25.2323,25.3669,25.1747,25.3413,179692.0
2020-02-28 14:00:00,39.54,39.54,39.24,39.28,297442.0,25.3348,25.3348,25.1426,25.1683,297442.0
2020-02-28 14:10:00,39.27,39.64,39.27,39.59,247196.0,25.1619,25.3989,25.1619,25.3669,247196.0
2020-02-28 14:20:00,39.59,39.74,39.5,39.59,240436.0,25.3669,25.463,25.3092,25.3669,240436.0
2020-02-28 14:30:00,39.59,39.92,39.54,39.6,401406.0,25.3669,25.5783,25.3348,25.3733,401406.0
2020-02-28 14:40:00,39.6,40.04,39.59,39.8,314197.0,25.3733,25.6552,25.3669,25.5014,314197.0
2020-02-28 14:50:00,39.82,39.9,39.7,39.81,349863.0,25.5143,25.5655,25.4374,25.5078,349863.0
2020-02-28 15:00:00,39.81,39.84,39.45,39.53,250538.0,25.5078,25.5271,25.2772,25.3284,250538.0
2020-02-28 15:10:00,39.53,39.83,39.46,39.71,419650.0,25.3284,25.5207,25.2836,25.4438,419650.0
2020-02-28 15:20:00,39.71,39.72,39.4,39.4,551770.0,25.4438,25.4502,25.2451,25.2451,551770.0
2020-02-28 15:30:00,39.4,39.58,39.37,39.52,638624.0,25.2451,25.3605,25.2259,25.322,638624.0
2020-02-28 15:40:00,39.52,39.85,39.42,39.84,1182623.0,25.322,25.5335,25.258,25.5271,1182623.0
2020-02-28 15:50:00,39.84,40.5,39.72,40.37,1993582.0,25.5271,25.95,25.4502,25.8667,1993582.0
2020-03-02 09:30:00,40.46,40.74,40.29,40.41,782200.0,25.9243,26.1037,25.8154,25.8923,782200.0
2020-03-02 09:40:00,40.42,40.67,40.35,40.49,451052.0,25.8987,26.0589,25.8538,25.9436,451052.0
2020-03-02 09:50:00,40.49,40.59,40.32,40.46,251877.0,25.9436,26.0076,25.8346,25.9243,251877.0
2020-03-02 10:00:00,40.45,40.5,40.06,40.1,252333.0,25.9179,25.95,25.668,25.6937,252333.0
2020-03-02 10:10:00,40.13,40.46,40.08,40.43,173642.0,25.7129,25.9243,25.6808,25.9051,173642.0
2020-03-02 10:20:00,40.42,40.42,40.17,40.37,176280.0,25.8987,25.8987,25.7385,25.8667,176280.0
2020-03-02 10:30:00,40.37,40.38,40.17,40.31,176161.0,25.8667,25.8731,25.7385,25.8282,176161.0
2020-03-02 10:40:00,40.32,40.53,40.32,40.52,230230.0,25.8346,25.9692,25.8346,25.9628,230230.0
2020-03-02 10:50:00,40.52,40.64,40.5,40.53,396816.0,25.9628,26.0397,25.95,25.9692,396816.0
2020-03-02 11:00:00,40.52,40.73,40.52,40.7,393394.0,25.9628,26.0973,25.9628,26.0781,393394.0
2020-03-02 11:10:00,40.7,41.15,40.69,41.0,360350.0,26.0781,26.3664,26.0717,26.2703,360350.0
2020-03-02 11:20:00,41.01,41.15,40.92,40.95,246298.0,26.2767,26.3664,26.2191,26.2383,246298.0
2020-03-02 11:30:00,40.96,41.39,40.93,41.36,439604.0,26.2447,26.5202,26.2255,26.501,439604.0
2020-03-02 11:40:00,41.35,41.35,41.12,41.34,256033.0,26.4946,26.4946,26.3472,26.4882,256033.0
2020-03-02 11:50:00,41.34,41.48,41.26,41.42,291660.0,26.4882,26.5779,26.4369,26.5394,291660.0
2020-03-02 12:00:00,41.42,41.54,41.38,41.47,160241.0,26.5394,26.6163,26.5138,26.5715,160241.0
2020-03-02 12:10:00,41.48,41.54,41.44,41.51,254198.0,26.5779,26.6163,26.5523,26.5971,254198.0
2020-03-02 12:20:00,41.51,41.54,41.33,41.48,279139.0,26.5971,26.6163,26.4818,26.5779,279139.0
2020-03-02 12:30:00,41.48,41.73,41.47,41.67,195060.0,26.5779,26.7381,26.5715,26.6996,195060.0
2020-03-02 12:40:00,41.67,41.76,41.61,41.76,174367.0,26.6996,26.7573,26.6612,26.7573,174367.0
2020-03-02 12:50:00,41.74,41.76,41.61,41.64,202970.0,26.7445,26.7573,26.6612,26.6804,202970.0
2020-03-02 13:00:00,41.64,41.67,41.46,41.49,188836.0,26.6804,26.6996,26.5651,26.5843,188836.0
2020-03-02 13:10:00,41.49,41.54,41.31,41.32,173060.0,26.5843,26.6163,26.469,26.4754,173060.0
2020-03-02 13:20:00,41.33,41.38,41.08,41.16,178996.0,26.4818,26.5138,26.3216,26.3728,178996.0
2020-03-02 13:30:00,41.17,41.26,41.08,41.22,128281.0,26.3793,26.4369,26.3216,26.4113,128281.0
2020-03-02 13:40:00,41.22,41.3,41.11,41.16,119294.0,26.4113,26.4626,26.3408,26.3728,119294.0
2020-03-02 13:50:00,41.16,41.28,41.07,41.27,124434.0,26.3728,26.4497,26.3152,26.4433,124434.0
2020-03-02 14:00:00,41.27,41.36,41.21,41.36,133775.0,26.4433,26.501,26.4049,26.501,133775.0
2020-03-02 14:10:00,41.36,41.36,41.21,41.27,120054.0,26.501,26.501,26.4049,26.4433,120054.0
2020-03-02 14:20:00,41.28,41.34,41.2,41.21,194473.0,26.4497,26.4882,26.3985,26.4049,194473.0
2020-03-02 14:30:00,41.22,41.35,41.08,41.09,167084.0,26.4113,26.4946,26.3216,26.328,167084.0
2020-03-02 14:40:00,41.08,41.08,40.84,41.05,413099.0,26.3216,26.3216,26.1678,26.3024,413099.0
2020-03-02 14:50:00,41.03,41.13,40.93,40.96,126611.0,26.2896,26.3536,26.2255,26.2447,126611.0
2020-03-02 15:00:00,40.96,41.32,40.94,41.26,150167.0,26.2447,26.4754,26.2319,26.4369,150167.0
2020-03-02 15:10:00,41.26,41.36,41.22,41.25,145438.0,26.4369,26.501,26.4113,26.4305,145438.0
2020-03-02 15:20:00,41.26,41.5,41.23,41.44,206834.0,26.4369,26.5907,26.4177,26.5523,206834.0
2020-03-02 15:30:00,41.44,41.57,41.37,41.57,242397.0,26.5523,26.6356,26.5074,26.6356,242397.0
2020-03-02 15:40:00,41.57,41.85,41.54,41.84,396165.0,26.6356,26.815,26.6163,26.8086,396165.0
2020-03-02 15:50:00,41.85,42.07,41.76,42.07,1075536.0,26.815,26.9559,26.7573,26.9559,1075536.0
2020-03-03 09:30:00,42.19,42.65,41.93,42.43,1065020.0,27.0328,27.3276,26.8662,27.1866,1065020.0
2020-03-03 09:40:00,42.43,42.65,42.15,42.38,329291.0,27.1866,27.3276,27.0072,27.1546,329291.0
2020-03-03 09:50:00,42.37,42.38,42.12,42.3,318946.0,27.1481,27.1546,26.988,27.1033,318946.0
2020-03-03 10:00:00,42.29,43.6,42.26,43.31,500975.0,27.0969,27.9363,27.0777,27.7504,500975.0
2020-03-03 10:10:00,43.33,43.36,42.5,42.73,424228.0,27.7633,27.7825,27.2314,27.3788,424228.0
2020-03-03 10:20:00,42.7,43.09,42.63,42.9,310529.0,27.3596,27.6095,27.3147,27.4877,310529.0
2020-03-03 10:30:00,42.88,43.24,42.84,43.2,308046.0,27.4749,27.7056,27.4493,27.68,308046.0
2020-03-03 10:40:00,43.2,43.39,43.07,43.14,431170.0,27.68,27.8017,27.5967,27.6415,431170.0
2020-03-03 10:50:00,43.14,43.24,42.98,43.22,237968.0,27.6415,27.7056,27.539,27.6928,237968.0
2020-03-03 11:00:00,43.2,43.26,42.83,42.86,237915.0,27.68,27.7184,27.4429,27.4621,237915.0
2020-03-03 11:10:00,42.87,42.87,42.52,42.68,364189.0,27.4685,27.4685,27.2443,27.3468,364189.0
2020-03-03 11:20:00,42.68,42.75,41.96,42.12,339080.0,27.3468,27.3916,26.8854,26.988,339080.0
2020-03-03 11:30:00,42.09,42.5,41.95,42.46,344300.0,26.9687,27.2314,26.879,27.2058,344300.0
2020-03-03 11:40:00,42.49,42.63,42.38,42.43,198503.0,27.225,27.3147,27.1546,27.1866,198503.0
2020-03-03 11:50:00,42.42,42.89,42.41,42.88,203691.0,27.1802,27.4813,27.1738,27.4749,203691.0
2020-03-03 12:00:00,42.86,42.95,42.71,42.9,207288.0,27.4621,27.5198,27.366,27.4877,207288.0
2020-03-03 12:10:00,42.91,42.99,42.8,42.98,551883.0,27.4941,27.5454,27.4237,27.539,551883.0
2020-03-03 12:20:00,42.98,43.09,42.9,42.93,358043.0,27.539,27.6095,27.4877,27.507,358043.0
2020-03-03 12:30:00,42.94,42.96,42.6,42.78,206826.0,27.5134,27.5262,27.2955,27.4108,206826.0
2020-03-03 12:40:00,42.77,42.93,42.71,42.87,148589.0,27.4044,27.507,27.366,27.4685,148589.0
2020-03-03 12:50:00,42.88,42.89,42.69,42.79,151740.0,27.4749,27.4813,27.3532,27.4173,151740.0
2020-03-03 13:00:00,42.79,42.83,42.65,42.73,181309.0,27.4173,27.4429,27.3276,27.3788,181309.0
2020-03-03 13:10:00,42.73,42.8,42.43,42.44,219038.0,27.3788,27.4237,27.1866,27.193,219038.0
2020-03-03 13:20:00,42.45,42.55,42.24,42.44,198605.0,27.1994,27.2635,27.0648,27.193,198605.0
2020-03-03 13:30:00,42.45,42.55,42.3,42.45,379896.0,27.1994,27.2635,27.1033,27.1994,379896.0
2020-03-03 13:40:00,42.44,42.45,42.12,42.17,256670.0,27.193,27.1994,26.988,27.02,256670.0
2020-03-03 13:50:00,42.17,42.26,42.04,42.06,251289.0,27.02,27.0777,26.9367,26.9495,251289.0
2020-03-03 14:00:00,42.06,42.16,41.67,41.68,335052.0,26.9495,27.0136,26.6996,26.706,335052.0
2020-03-03 14:10:00,41.69,41.92,41.49,41.53,481872.0,26.7124,26.8598,26.5843,26.6099,481872.0
2020-03-03 14:20:00,41.52,42.07,41.47,42.0,442849.0,26.6035,26.9559,26.5715,26.9111,442849.0
2020-03-03 14:30:00,42.0,42.21,41.87,41.87,322177.0,26.9111,27.0456,26.8278,26.8278,322177.0
2020-03-03 14:40:00,41.87,42.03,41.75,42.03,211552.0,26.8278,26.9303,26.7509,26.9303,211552.0
2020-03-03 14:50:00,42.04,42.27,41.91,42.12,344837.0,26.9367,27.0841,26.8534,26.988,344837.0
2020-03-03 15:00:00,42.13,42.36,42.06,42.19,235969.0,26.9944,27.1417,26.9495,27.0328,235969.0
2020-03-03 15:10:00,42.19,42.58,42.18,42.51,329137.0,27.0328,27.2827,27.0264,27.2378,329137.0
2020-03-03 15:20:00,42.52,42.61,42.17,42.58,308618.0,27.2443,27.3019,27.02,27.2827,308618.0
2020-03-03 15:30:00,42.58,42.6,41.89,41.95,478374.0,27.2827,27.2955,26.8406,26.879,478374.0
2020-03-03 15:40:00,41.95,42.52,41.93,42.27,597503.0,26.879,27.2443,26.8662,27.0841,597503.0
2020-03-03 15:50:00,42.25,42.34,41.87,41.87,1356327.0,27.0713,27.1289,26.8278,26.8278,1356327.0
2020-03-04 09:30:00,42.4,42.61,42.23,42.57,683217.0,27.1674,27.3019,27.0584,27.2763,683217.0
2020-03-04 09:40:00,42.58,42.72,42.44,42.48,355708.0,27.2827,27.3724,27.193,27.2186,355708.0
2020-03-04 09:50:00,42.49,42.64,42.23,42.34,206027.0,27.225,27.3211,27.0584,27.1289,206027.0
2020-03-04 10:00:00,42.37,42.42,42.09,42.24,245629.0,27.1481,27.1802,26.9687,27.0648,245629.0
2020-03-04 10:10:00,42.23,42.64,42.19,42.64,194892.0,27.0584,27.3211,27.0328,27.3211,194892.0
2020-03-04 10:20:00,42.65,42.71,42.55,42.63,142242.0,27.3276,27.366,27.2635,27.3147,142242.0
2020-03-04 10:30:00,42.62,42.63,42.18,42.24,217106.0,27.3083,27.3147,27.0264,27.0648,217106.0
2020-03-04 10:40:00,42.24,42.48,42.21,42.41,178360.0,27.0648,27.2186,27.0456,27.1738,178360.0
2020-03-04 10:50:00,42.41,42.45,42.33,42.38,126291.0,27.1738,27.1994,27.1225,27.1546,126291.0
2020-03-04 11:00:00,42.38,42.53,42.32,42.44,261909.0,27.1546,27.2507,27.1161,27.193,261909.0
2020-03-04 11:10:00,42.45,42.57,42.37,42.55,210670.0,27.1994,27.2763,27.1481,27.2635,210670.0
2020-03-04 11:20:00,42.55,42.77,42.48,42.77,225949.0,27.2635,27.4044,27.2186,27.4044,225949.0
2020-03-04 11:30:00,42.77,42.82,42.57,42.61,287956.0,27.4044,27.4365,27.2763,27.3019,287956.0
2020-03-04 11:40:00,42.6,42.64,42.45,42.52,294348.0,27.2955,27.3211,27.1994,27.2443,294348.0
2020-03-04 11:50:00,42.52,42.64,42.51,42.54,98754.0,27.2443,27.3211,27.2378,27.2571,98754.0
2020-03-04 12:00:00,42.55,42.7,42.55,42.64,115918.0,27.2635,27.3596,27.2635,27.3211,115918.0
2020-03-04 12:10:00,42.65,42.73,42.57,42.64,102994.0,27.3276,27.3788,27.2763,27.3211,102994.0
2020-03-04 12:20:00,42.65,42.77,42.57,42.76,136288.0,27.3276,27.4044,27.2763,27.398,136288.0
2020-03-04 12:30:00,42.77,42.81,42.72,42.75,89793.0,27.4044,27.4301,27.3724,27.3916,89793.0
2020-03-04 12:40:00,42.75,42.94,42.66,42.94,102429.0,27.3916,27.5134,27.334,27.5134,102429.0
2020-03-04 12:50:00,42.94,43.02,42.84,42.99,121411.0,27.5134,27.5646,27.4493,27.5454,121411.0
2020-03-04 13:00:00,42.99,43.14,42.94,43.0,289609.0,27.5454,27.6415,27.5134,27.5518,289609.0
2020-03-04 13:10:00,43.0,43.04,42.91,43.02,159227.0,27.5518,27.5774,27.4941,27.5646,159227.0
2020-03-04 13:20:00,43.02,43.15,42.96,43.15,131658.0,27.5646,27.6479,27.5262,27.6479,131658.0
2020-03-04 13:30:00,43.15,43.29,43.1,43.18,357355.0,27.6479,27.7376,27.6159,27.6671,357355.0
2020-03-04 13:40:00,43.18,43.27,43.16,43.26,96330.0,27.6671,27.7248,27.6543,27.7184,96330.0
2020-03-04 13:50:00,43.25,43.33,43.25,43.32,158577.0,27.712,27.7633,27.712,27.7568,158577.0
2020-03-04 14:00:00,43.32,43.36,43.2,43.32,131842.0,27.7568,27.7825,27.68,27.7568,131842.0
2020-03-04 14:10:00,43.31,43.46,43.25,43.44,120239.0,27.7504,27.8465,27.712,27.8337,120239.0
2020-03-04 14:20:00,43.43,43.51,43.38,43.43,155241.0,27.8273,27.8786,27.7953,27.8273,155241.0
2020-03-04 14:30:00,43.43,43.55,43.41,43.45,150206.0,27.8273,27.9042,27.8145,27.8401,150206.0
2020-03-04 14:40:00,43.44,43.47,43.37,43.43,134175.0,27.8337,27.853,27.7889,27.8273,134175.0
2020-03-04 14:50:00,43.43,43.51,43.37,43.5,198379.0,27.8273,27.8786,27.7889,27.8722,198379.0
2020-03-04 15:00:00,43.49,43.63,43.47,43.59,167001.0,27.8658,27.9555,27.853,27.9298,167001.0
2020-03-04 15:10:00,43.6,43.69,43.56,43.58,162795.0,27.9363,27.9939,27.9106,27.9234,162795.0
2020-03-04 15:20:00,43.59,43.82,43.58,43.76,393310.0,27.9298,28.0772,27.9234,28.0388,393310.0
2020-03-04 15:30:00,43.75,43.88,43.72,43.8,418419.0,28.0324,28.1157,28.0131,28.0644,418419.0
2020-03-04 15:40:00,43.8,43.82,43.56,43.62,357191.0,28.0644,28.0772,27.9106,27.9491,357191.0
2020-03-04 15:50:00,43.62,43.95,43.61,43.94,987132.0,27.9491,28.1605,27.9427,28.1541,987132.0
2020-03-05 09:30:00,42.73,43.01,42.54,42.73,466872.0,27.3788,27.5582,27.2571,27.3788,466872.0
2020-03-05 09:40:00,42.74,42.86,42.69,42.81,199405.0,27.3852,27.4621,27.3532,27.4301,199405.0
2020-03-05 09:50:00,42.81,43.11,42.78,43.05,357546.0,27.4301,27.6223,27.4108,27.5838,357546.0
2020-03-05 10:00:00,43.04,43.3,42.99,43.28,179088.0,27.5774,27.744,27.5454,27.7312,179088.0
2020-03-05 10:10:00,43.28,43.58,43.26,43.53,315096.0,27.7312,27.9234,27.7184,27.8914,315096.0
2020-03-05 10:20:00,43.54,43.54,43.06,43.07,234986.0,27.8978,27.8978,27.5903,27.5967,234986.0
2020-03-05 10:30:00,43.07,43.15,43.02,43.09,129135.0,27.5967,27.6479,27.5646,27.6095,129135.0
2020-03-05 10:40:00,43.08,43.25,43.04,43.23,152491.0,27.6031,27.712,27.5774,27.6992,152491.0
2020-03-05 10:50:00,43.21,43.47,43.19,43.45,140573.0,27.6864,27.853,27.6735,27.8401,140573.0
2020-03-05 11:00:00,43.47,43.65,43.45,43.64,134641.0,27.853,27.9683,27.8401,27.9619,134641.0
2020-03-05 11:10:00,43.64,43.67,43.51,43.59,107171.0,27.9619,27.9811,27.8786,27.9298,107171.0
2020-03-05 11:20:00,43.59,43.72,43.51,43.66,143950.0,27.9298,28.0131,27.8786,27.9747,143950.0
2020-03-05 11:30:00,43.66,43.71,43.51,43.57,138066.0,27.9747,28.0067,27.8786,27.917,138066.0
2020-03-05 11:40:00,43.57,43.79,43.54,43.79,133579.0,27.917,28.058,27.8978,28.058,133579.0
2020-03-05 11:50:00,43.8,43.88,43.68,43.73,150963.0,28.0644,28.1157,27.9875,28.0195,150963.0
2020-03-05 12:00:00,43.73,43.75,43.61,43.69,156955.0,28.0195,28.0324,27.9427,27.9939,156955.0
2020-03-05 12:10:00,43.69,43.82,43.6,43.63,146920.0,27.9939,28.0772,27.9363,27.9555,146920.0
2020-03-05 12:20:00,43.62,43.67,43.47,43.58,118520.0,27.9491,27.9811,27.853,27.9234,118520.0
2020-03-05 12:30:00,43.58,43.7,43.53,43.53,78994.0,27.9234,28.0003,27.8914,27.8914,78994.0
2020-03-05 12:40:00,43.53,43.57,43.33,43.46,170114.0,27.8914,27.917,27.7633,27.8465,170114.0
2020-03-05 12:50:00,43.45,43.51,43.38,43.38,122963.0,27.8401,27.8786,27.7953,27.7953,122963.0
2020-03-05 13:00:00,43.37,43.46,43.34,43.37,123111.0,27.7889,27.8465,27.7697,27.7889,123111.0
2020-03-05 13:10:00,43.37,43.44,43.29,43.34,129788.0,27.7889,27.8337,27.7376,27.7697,129788.0
2020-03-05 13:20:00,43.34,43.53,43.3,43.53,114974.0,27.7697,27.8914,27.744,27.8914,114974.0
2020-03-05 13:30:00,43.53,43.69,43.46,43.58,128503.0,27.8914,27.9939,27.8465,27.9234,128503.0
2020-03-05 13:40:00,43.57,43.68,43.47,43.59,132425.0,27.917,27.9875,27.853,27.9298,132425.0
2020-03-05 13:50:00,43.59,43.64,43.45,43.58,147736.0,27.9298,27.9619,27.8401,27.9234,147736.0
2020-03-05 14:00:00,43.58,43.59,43.39,43.43,122476.0,27.9234,27.9298,27.8017,27.8273,122476.0
2020-03-05 14:10:00,43.43,43.63,43.31,43.35,152692.0,27.8273,27.9555,27.7504,27.7761,152692.0
2020-03-05 14:20:00,43.34,43.38,43.14,43.16,164595.0,27.7697,27.7953,27.6415,27.6543,164595.0
2020-03-05 14:30:00,43.15,43.34,43.13,43.29,166991.0,27.6479,27.7697,27.6351,27.7376,166991.0
2020-03-05 14:40:00,43.29,43.34,43.17,43.24,113495.0,27.7376,27.7697,27.6607,27.7056,113495.0
2020-03-05 14:50:00,43.23,43.31,43.14,43.21,122913.0,27.6992,27.7504,27.6415,27.6864,122913.0
2020-03-05 15:00:00,43.22,43.22,43.03,43.14,154858.0,27.6928,27.6928,27.571,27.6415,154858.0
2020-03-05 15:10:00,43.13,43.17,42.92,42.95,273337.0,27.6351,27.6607,27.5006,27.5198,273337.0
2020-03-05 15:20:00,42.96,43.07,42.83,43.03,212578.0,27.5262,27.5967,27.4429,27.571,212578.0
2020-03-05 15:30:00,43.03,43.28,42.97,43.15,268393.0,27.571,27.7312,27.5326,27.6479,268393.0
2020-03-05 15:40:00,43.15,43.29,43.03,43.23,380007.0,27.6479,27.7376,27.571,27.6992,380007.0
2020-03-05 15:50:00,43.23,43.46,43.07,43.16,1549414.0,27.6992,27.8465,27.5967,27.6543,1549414.0
2020-03-06 09:30:00,41.86,42.23,41.76,41.79,495604.0,26.8214,27.0584,26.7573,26.7765,495604.0
2020-03-06 09:40:00,41.78,41.78,41.48,41.51,489884.0,26.7701,26.7701,26.5779,26.5971,489884.0
2020-03-06 09:50:00,41.5,41.54,41.24,41.36,368544.0,26.5907,26.6163,26.4241,26.501,368544.0
2020-03-06 10:00:00,41.35,41.63,41.33,41.46,273324.0,26.4946,26.674,26.4818,26.5651,273324.0
2020-03-06 10:10:00,41.47,41.68,41.43,41.55,181065.0,26.5715,26.706,26.5458,26.6227,181065.0
2020-03-06 10:20:00,41.55,41.73,41.44,41.63,374849.0,26.6227,26.7381,26.5523,26.674,374849.0
2020-03-06 10:30:00,41.62,41.75,41.33,41.57,442763.0,26.6676,26.7509,26.4818,26.6356,442763.0
2020-03-06 10:40:00,41.56,41.82,41.45,41.82,396168.0,26.6291,26.7957,26.5587,26.7957,396168.0
2020-03-06 10:50:00,41.82,42.02,41.78,41.99,418434.0,26.7957,26.9239,26.7701,26.9047,418434.0
2020-03-06 11:00:00,42.0,42.17,41.83,41.84,164617.0,26.9111,27.02,26.8021,26.8086,164617.0
2020-03-06 11:10:00,41.84,41.84,41.64,41.7,165250.0,26.8086,26.8086,26.6804,26.7188,165250.0
2020-03-06 11:20:00,41.69,41.81,41.63,41.8,208021.0,26.7124,26.7893,26.674,26.7829,208021.0
2020-03-06 11:30:00,41.8,41.95,41.75,41.95,237298.0,26.7829,26.879,26.7509,26.879,237298.0
2020-03-06 11:40:00,41.95,41.98,41.78,41.83,283166.0,26.879,26.8983,26.7701,26.8021,283166.0
2020-03-06 11:50:00,41.84,42.03,41.83,41.97,197265.0,26.8086,26.9303,26.8021,26.8918,197265.0
2020-03-06 12:00:00,41.98,41.99,41.62,41.62,112665.0,26.8983,26.9047,26.6676,26.6676,112665.0
2020-03-06 12:10:00,41.62,41.68,41.43,41.44,197692.0,26.6676,26.706,26.5458,26.5523,197692.0
2020-03-06 12:20:00,41.44,41.59,41.42,41.46,232862.0,26.5523,26.6484,26.5394,26.5651,232862.0
2020-03-06 12:30:00,41.46,41.86,41.43,41.69,170345.0,26.5651,26.8214,26.5458,26.7124,170345.0
2020-03-06 12:40:00,41.7,41.85,41.58,41.84,247546.0,26.7188,26.815,26.642,26.8086,247546.0
2020-03-06 12:50:00,41.82,41.9,41.79,41.86,255123.0,26.7957,26.847,26.7765,26.8214,255123.0
2020-03-06 13:00:00,41.85,42.06,41.85,41.99,120433.0,26.815,26.9495,26.815,26.9047,120433.0
2020-03-06 13:10:00,41.99,42.05,41.86,41.99,107828.0,26.9047,26.9431,26.8214,26.9047,107828.0
2020-03-06 13:20:00,42.0,42.23,41.97,41.98,138064.0,26.9111,27.0584,26.8918,26.8983,138064.0
2020-03-06 13:30:00,41.98,42.07,41.91,42.02,99933.0,26.8983,26.9559,26.8534,26.9239,99933.0
2020-03-06 13:40:00,42.01,42.06,41.71,41.75,128914.0,26.9175,26.9495,26.7253,26.7509,128914.0
2020-03-06 13:50:00,41.75,41.81,41.66,41.72,146115.0,26.7509,26.7893,26.6932,26.7317,146115.0
2020-03-06 14:00:00,41.73,41.74,41.58,41.62,169516.0,26.7381,26.7445,26.642,26.6676,169516.0
2020-03-06 14:10:00,41.62,41.71,41.56,41.62,151434.0,26.6676,26.7253,26.6291,26.6676,151434.0
2020-03-06 14:20:00,41.62,41.76,41.53,41.67,147549.0,26.6676,26.7573,26.6099,26.6996,147549.0
2020-03-06 14:30:00,41.68,41.7,41.42,41.44,202483.0,26.706,26.7188,26.5394,26.5523,202483.0
2020-03-06 14:40:00,41.44,41.46,41.24,41.25,282317.0,26.5523,26.5651,26.4241,26.4305,282317.0
2020-03-06 14:50:00,41.24,41.37,41.17,41.3,227331.0,26.4241,26.5074,26.3793,26.4626,227331.0
2020-03-06 15:00:00,41.3,41.35,41.12,41.18,262361.0,26.4626,26.4946,26.3472,26.3857,262361.0
2020-03-06 15:10:00,41.18,41.57,41.17,41.54,287240.0,26.3857,26.6356,26.3793,26.6163,287240.0
2020-03-06 15:20:00,41.53,41.59,41.43,41.48,276796.0,26.6099,26.6484,26.5458,26.5779,276796.0
2020-03-06 15:30:00,41.47,41.89,41.4,41.57,431982.0,26.5715,26.8406,26.5266,26.6356,431982.0
2020-03-06 15:40:00,41.58,42.04,41.54,42.04,569684.0,26.642,26.9367,26.6163,26.9367,569684.0
2020-03-06 15:50:00,42.05,42.45,42.03,42.16,1380162.0,26.9431,27.1994,26.9303,27.0136,1380162.0
2020-03-09 09:30:00,39.8,40.06,39.63,39.82,374804.0,25.5014,25.668,25.3925,25.5143,374804.0
2020-03-09 09:40:00,39.82,39.82,39.82,39.82,0.0,25.5143,25.5143,25.5143,25.5143,0.0
2020-03-09 09:50:00,39.7,40.38,39.62,40.21,389598.0,25.4374,25.8731,25.3861,25.7641,389598.0
2020-03-09 10:00:00,40.24,40.73,40.1,40.65,349006.0,25.7834,26.0973,25.6937,26.0461,349006.0
2020-03-09 10:10:00,40.65,40.81,40.4,40.67,293904.0,26.0461,26.1486,25.8859,26.0589,293904.0
2020-03-09 10:20:00,40.66,40.7,40.29,40.42,333103.0,26.0525,26.0781,25.8154,25.8987,333103.0
2020-03-09 10:30:00,40.42,40.73,40.35,40.72,390462.0,25.8987,26.0973,25.8538,26.0909,390462.0
2020-03-09 10:40:00,40.73,40.83,40.43,40.54,357761.0,26.0973,26.1614,25.9051,25.9756,357761.0
2020-03-09 10:50:00,40.54,40.55,40.26,40.32,329142.0,25.9756,25.982,25.7962,25.8346,329142.0
2020-03-09 11:00:00,40.31,40.35,40.17,40.34,253694.0,25.8282,25.8538,25.7385,25.8474,253694.0
2020-03-09 11:10:00,40.35,41.19,40.34,41.17,375693.0,25.8538,26.3921,25.8474,26.3793,375693.0
2020-03-09 11:20:00,41.15,41.37,40.97,41.11,410537.0,26.3664,26.5074,26.2511,26.3408,410537.0
2020-03-09 11:30:00,41.11,41.71,41.01,41.47,386602.0,26.3408,26.7253,26.2767,26.5715,386602.0
2020-03-09 11:40:00,41.48,41.77,41.46,41.71,359657.0,26.5779,26.7637,26.5651,26.7253,359657.0
2020-03-09 11:50:00,41.73,41.76,41.42,41.44,173905.0,26.7381,26.7573,26.5394,26.5523,173905.0
2020-03-09 12:00:00,41.44,41.55,41.23,41.54,177750.0,26.5523,26.6227,26.4177,26.6163,177750.0
2020-03-09 12:10:00,41.54,41.6,41.29,41.33,184858.0,26.6163,26.6548,26.4561,26.4818,184858.0
2020-03-09 12:20:00,41.34,41.47,41.12,41.12,166365.0,26.4882,26.5715,26.3472,26.3472,166365.0
2020-03-09 12:30:00,41.11,41.22,40.87,41.03,276949.0,26.3408,26.4113,26.187,26.2896,276949.0
2020-03-09 12:40:00,41.03,41.1,40.7,40.8,255882.0,26.2896,26.3344,26.0781,26.1422,255882.0
2020-03-09 12:50:00,40.8,41.01,40.78,40.96,140112.0,26.1422,26.2767,26.1294,26.2447,140112.0
2020-03-09 13:00:00,40.96,41.06,40.75,40.9,185879.0,26.2447,26.3088,26.1101,26.2063,185879.0
2020-03-09 13:10:00,40.91,41.0,40.75,40.76,183734.0,26.2127,26.2703,26.1101,26.1166,183734.0
2020-03-09 13:20:00,40.75,40.78,40.42,40.47,258384.0,26.1101,26.1294,25.8987,25.9307,258384.0
2020-03-09 13:30:00,40.46,40.46,40.01,40.02,255022.0,25.9243,25.9243,25.636,25.6424,255022.0
2020-03-09 13:40:00,40.02,40.16,39.91,40.05,377984.0,25.6424,25.7321,25.5719,25.6616,377984.0
2020-03-09 13:50:00,40.05,40.05,39.76,39.84,351349.0,25.6616,25.6616,25.4758,25.5271,351349.0
2020-03-09 14:00:00,39.85,39.91,39.43,39.54,477718.0,25.5335,25.5719,25.2644,25.3348,477718.0
2020-03-09 14:10:00,39.53,40.07,39.48,40.0,321045.0,25.3284,25.6744,25.2964,25.6296,321045.0
2020-03-09 14:20:00,40.0,40.17,39.9,39.9,265433.0,25.6296,25.7385,25.5655,25.5655,265433.0
2020-03-09 14:30:00,39.9,40.02,39.75,39.97,280476.0,25.5655,25.6424,25.4694,25.6104,280476.0
2020-03-09 14:40:00,39.98,40.02,39.61,39.72,300087.0,25.6168,25.6424,25.3797,25.4502,300087.0
2020-03-09 14:50:00,39.72,40.26,39.68,40.07,333583.0,25.4502,25.7962,25.4246,25.6744,333583.0
2020-03-09 15:00:00,40.06,40.4,39.95,40.22,335056.0,25.668,25.8859,25.5976,25.7706,335056.0
2020-03-09 15:10:00,40.23,40.42,40.08,40.23,335630.0,25.777,25.8987,25.6808,25.777,335630.0
2020-03-09 15:20:00,40.22,40.84,40.17,40.61,429889.0,25.7706,26.1678,25.7385,26.0204,429889.0
2020-03-09 15:30:00,40.6,41.08,40.39,41.06,488702.0,26.014,26.3216,25.8795,26.3088,488702.0
2020-03-09 15:40:00,41.06,41.13,40.63,40.82,530873.0,26.3088,26.3536,26.0333,26.155,530873.0
2020-03-09 15:50:00,40.82,40.86,40.23,40.32,1385932.0,26.155,26.1806,25.777,25.8346,1385932.0
2020-03-10 09:30:00,41.47,42.1,41.45,42.05,913074.0,26.5715,26.9751,26.5587,26.9431,913074.0
2020-03-10 09:40:00,42.04,42.13,41.7,41.98,507289.0,26.9367,26.9944,26.7188,26.8983,507289.0
2020-03-10 09:50:00,41.98,42.07,41.75,41.88,327413.0,26.8983,26.9559,26.7509,26.8342,327413.0
2020-03-10 10:00:00,41.87,42.09,41.75,42.06,228694.0,26.8278,26.9687,26.7509,26.9495,228694.0
2020-03-10 10:10:00,42.06,42.3,42.05,42.22,305103.0,26.9495,27.1033,26.9431,27.052,305103.0
2020-03-10 10:20:00,42.21,42.38,41.87,41.89,325207.0,27.0456,27.1546,26.8278,26.8406,325207.0
2020-03-10 10:30:00,41.9,41.94,41.61,41.67,285535.0,26.847,26.8726,26.6612,26.6996,285535.0
2020-03-10 10:40:00,41.68,41.69,41.38,41.43,293151.0,26.706,26.7124,26.5138,26.5458,293151.0
2020-03-10 10:50:00,41.43,41.51,41.24,41.3,298660.0,26.5458,26.5971,26.4241,26.4626,298660.0
2020-03-10 11:00:00,41.3,41.58,41.25,41.48,308715.0,26.4626,26.642,26.4305,26.5779,308715.0
2020-03-10 11:10:00,41.47,41.5,41.15,41.18,283146.0,26.5715,26.5907,26.3664,26.3857,283146.0
2020-03-10 11:20:00,41.19,41.21,40.57,40.61,454848.0,26.3921,26.4049,25.9948,26.0204,454848.0
2020-03-10 11:30:00,40.63,40.79,40.42,40.78,322233.0,26.0333,26.1358,25.8987,26.1294,322233.0
2020-03-10 11:40:00,40.78,41.14,40.68,41.04,222565.0,26.1294,26.36,26.0653,26.296,222565.0
2020-03-10 11:50:00,41.04,41.07,40.63,40.75,151803.0,26.296,26.3152,26.0333,26.1101,151803.0
2020-03-10 12:00:00,40.77,41.14,40.77,41.02,323788.0,26.123,26.36,26.123,26.2831,323788.0
2020-03-10 12:10:00,41.02,41.45,41.01,41.36,200249.0,26.2831,26.5587,26.2767,26.501,200249.0
2020-03-10 12:20:00,41.36,41.37,40.84,40.87,234063.0,26.501,26.5074,26.1678,26.187,234063.0
2020-03-10 12:30:00,40.86,40.87,40.44,40.77,314966.0,26.1806,26.187,25.9115,26.123,314966.0
2020-03-10 12:40:00,40.78,41.1,40.68,40.96,186731.0,26.1294,26.3344,26.0653,26.2447,186731.0
2020-03-10 12:50:00,40.96,41.22,40.86,40.94,385169.0,26.2447,26.4113,26.1806,26.2319,385169.0
2020-03-10 13:00:00,40.92,41.03,40.59,40.99,219389.0,26.2191,26.2896,26.0076,26.2639,219389.0
2020-03-10 13:10:00,40.98,41.13,40.81,41.06,206622.0,26.2575,26.3536,26.1486,26.3088,206622.0
2020-03-10 13:20:00,41.04,41.24,40.79,40.82,238867.0,26.296,26.4241,26.1358,26.155,238867.0
2020-03-10 13:30:00,40.81,40.94,40.62,40.74,371139.0,26.1486,26.2319,26.0268,26.1037,371139.0
2020-03-10 13:40:00,40.75,40.81,40.55,40.64,176342.0,26.1101,26.1486,25.982,26.0397,176342.0
2020-03-10 13:50:00,40.64,40.95,40.56,40.93,256598.0,26.0397,26.2383,25.9884,26.2255,256598.0
2020-03-10 14:00:00,40.93,41.11,40.71,41.1,333617.0,26.2255,26.3408,26.0845,26.3344,333617.0
2020-03-10 14:10:00,41.08,41.3,40.99,41.25,152015.0,26.3216,26.4626,26.2639,26.4305,152015.0
2020-03-10 14:20:00,41.26,41.36,40.97,41.28,176553.0,26.4369,26.501,26.2511,26.4497,176553.0
2020-03-10 14:30:00,41.29,41.52,41.22,41.39,151411.0,26.4561,26.6035,26.4113,26.5202,151411.0
2020-03-10 14:40:00,41.37,41.94,41.37,41.92,287178.0,26.5074,26.8726,26.5074,26.8598,287178.0
2020-03-10 14:50:00,41.92,41.92,41.55,41.76,270041.0,26.8598,26.8598,26.6227,26.7573,270041.0
2020-03-10 15:00:00,41.76,42.09,41.65,41.91,266351.0,26.7573,26.9687,26.6868,26.8534,266351.0
2020-03-10 15:10:00,41.91,42.52,41.91,42.49,322057.0,26.8534,27.2443,26.8534,27.225,322057.0
2020-03-10 15:20:00,42.48,42.52,41.96,41.96,343709.0,27.2186,27.2443,26.8854,26.8854,343709.0
2020-03-10 15:30:00,41.95,42.2,41.76,42.16,744634.0,26.879,27.0392,26.7573,27.0136,744634.0
2020-03-10 15:40:00,42.15,42.17,41.91,42.12,984998.0,27.0072,27.02,26.8534,26.988,984998.0
2020-03-10 15:50:00,42.11,42.46,42.07,42.15,2586262.0,26.9816,27.2058,26.9559,27.0072,2586262.0
2020-03-11 09:30:00,40.85,41.19,40.69,40.98,691222.0,26.1742,26.3921,26.0717,26.2575,691222.0
2020-03-11 09:40:00,40.97,41.21,40.75,41.11,375423.0,26.2511,26.4049,26.1101,26.3408,375423.0
2020-03-11 09:50:00,41.12,41.29,40.93,41.23,195785.0,26.3472,26.4561,26.2255,26.4177,195785.0
2020-03-11 10:00:00,41.23,41.43,41.09,41.38,245669.0,26.4177,26.5458,26.328,26.5138,245669.0
2020-03-11 10:10:00,41.39,41.55,41.13,41.19,233059.0,26.5202,26.6227,26.3536,26.3921,233059.0
2020-03-11 10:20:00,41.19,41.2,40.96,41.01,197594.0,26.3921,26.3985,26.2447,26.2767,197594.0
2020-03-11 10:30:00,41.0,41.14,40.83,40.92,254010.0,26.2703,26.36,26.1614,26.2191,254010.0
2020-03-11 10:40:00,40.92,41.06,40.74,40.76,320511.0,26.2191,26.3088,26.1037,26.1166,320511.0
2020-03-11 10:50:00,40.77,41.05,40.75,41.02,204982.0,26.123,26.3024,26.1101,26.2831,204982.0
2020-03-11 11:00:00,41.02,41.13,40.79,40.93,328483.0,26.2831,26.3536,26.1358,26.2255,328483.0
2020-03-11 11:10:00,40.93,41.02,40.63,40.65,210648.0,26.2255,26.2831,26.0333,26.0461,210648.0
2020-03-11 11:20:00,40.65,40.66,40.48,40.55,239254.0,26.0461,26.0525,25.9371,25.982,239254.0
2020-03-11 11:30:00,40.55,40.84,40.45,40.81,215778.0,25.982,26.1678,25.9179,26.1486,215778.0
2020-03-11 11:40:00,40.83,40.88,40.58,40.79,265217.0,26.1614,26.1934,26.0012,26.1358,265217.0
2020-03-11 11:50:00,40.8,41.02,40.76,40.95,292939.0,26.1422,26.2831,26.1166,26.2383,292939.0
2020-03-11 12:00:00,40.96,41.21,40.8,41.17,146061.0,26.2447,26.4049,26.1422,26.3793,146061.0
2020-03-11 12:10:00,41.18,41.39,41.08,41.29,147557.0,26.3857,26.5202,26.3216,26.4561,147557.0
2020-03-11 12:20:00,41.28,41.31,40.93,40.96,191833.0,26.4497,26.469,26.2255,26.2447,191833.0
2020-03-11 12:30:00,40.96,41.0,40.8,40.88,133713.0,26.2447,26.2703,26.1422,26.1934,133713.0
2020-03-11 12:40:00,40.87,41.0,40.79,40.91,315962.0,26.187,26.2703,26.1358,26.2127,315962.0
2020-03-11 12:50:00,40.94,41.13,40.89,41.13,193843.0,26.2319,26.3536,26.1998,26.3536,193843.0
2020-03-11 13:00:00,41.13,41.13,40.93,41.04,203889.0,26.3536,26.3536,26.2255,26.296,203889.0
2020-03-11 13:10:00,41.04,41.24,41.01,41.19,347604.0,26.296,26.4241,26.2767,26.3921,347604.0
2020-03-11 13:20:00,41.18,41.44,41.17,41.37,222788.0,26.3857,26.5523,26.3793,26.5074,222788.0
2020-03-11 13:30:00,41.37,41.53,41.15,41.2,206920.0,26.5074,26.6099,26.3664,26.3985,206920.0
2020-03-11 13:40:00,41.2,41.48,41.18,41.42,243822.0,26.3985,26.5779,26.3857,26.5394,243822.0
2020-03-11 13:50:00,41.41,41.52,41.32,41.44,188373.0,26.533,26.6035,26.4754,26.5523,188373.0
2020-03-11 14:00:00,41.45,41.53,41.14,41.21,251482.0,26.5587,26.6099,26.36,26.4049,251482.0
2020-03-11 14:10:00,41.21,41.26,41.15,41.16,152621.0,26.4049,26.4369,26.3664,26.3728,152621.0
2020-03-11 14:20:00,41.16,41.26,41.05,41.1,929401.0,26.3728,26.4369,26.3024,26.3344,929401.0
2020-03-11 14:30:00,41.1,41.22,40.82,40.97,1100668.0,26.3344,26.4113,26.155,26.2511,1100668.0
2020-03-11 14:40:00,40.97,41.18,40.79,40.8,224196.0,26.2511,26.3857,26.1358,26.1422,224196.0
2020-03-11 14:50:00,40.8,40.89,40.58,40.6,376617.0,26.1422,26.1998,26.0012,26.014,376617.0
2020-03-11 15:00:00,40.6,40.67,40.23,40.28,350650.0,26.014,26.0589,25.777,25.809,350650.0
2020-03-11 15:10:00,40.28,40.5,40.21,40.44,307782.0,25.809,25.95,25.7641,25.9115,307782.0
2020-03-11 15:20:00,40.44,40.51,40.14,40.43,435931.0,25.9115,25.9564,25.7193,25.9051,435931.0
2020-03-11 15:30:00,40.42,40.76,40.35,40.63,861498.0,25.8987,26.1166,25.8538,26.0333,861498.0
2020-03-11 15:40:00,40.63,40.7,40.32,40.56,944367.0,26.0333,26.0781,25.8346,25.9884,944367.0
2020-03-11 15:50:00,40.55,40.8,40.22,40.48,1321914.0,25.982,26.1422,25.7706,25.9371,1321914.0
2020-03-12 09:30:00,37.47,37.83,37.47,37.56,30861.0,24.0085,24.2392,24.0085,24.0662,30861.0
2020-03-12 09:40:00,37.56,37.56,37.56,37.56,0.0,24.0662,24.0662,24.0662,24.0662,0.0
2020-03-12 09:50:00,37.6,38.35,37.5,38.18,811979.0,24.0918,24.5724,24.0277,24.4634,811979.0
2020-03-12 10:00:00,38.18,38.21,36.43,36.5,1018368.0,24.4634,24.4827,23.3421,23.387,1018368.0
2020-03-12 10:10:00,36.54,37.72,36.5,37.47,573035.0,23.4126,24.1687,23.387,24.0085,573035.0
2020-03-12 10:20:00,37.45,37.81,37.13,37.49,355233.0,23.9957,24.2264,23.7907,24.0213,355233.0
2020-03-12 10:30:00,37.5,37.99,37.48,37.61,383565.0,24.0277,24.3417,24.0149,24.0982,383565.0
2020-03-12 10:40:00,37.63,37.77,37.32,37.62,362236.0,24.111,24.2007,23.9124,24.1046,362236.0
2020-03-12 10:50:00,37.6,37.74,37.58,37.61,362355.0,24.0918,24.1815,24.079,24.0982,362355.0
2020-03-12 11:00:00,37.61,37.68,37.18,37.18,392136.0,24.0982,24.1431,23.8227,23.8227,392136.0
2020-03-12 11:10:00,37.17,37.28,37.0,37.04,311359.0,23.8163,23.8868,23.7074,23.733,311359.0
2020-03-12 11:20:00,37.05,37.17,37.0,37.11,211838.0,23.7394,23.8163,23.7074,23.7779,211838.0
2020-03-12 11:30:00,37.11,37.31,36.93,37.05,454478.0,23.7779,23.906,23.6625,23.7394,454478.0
2020-03-12 11:40:00,37.05,37.08,36.72,36.73,534820.0,23.7394,23.7586,23.528,23.5344,534820.0
2020-03-12 11:50:00,36.72,36.89,36.39,36.73,453091.0,23.528,23.6369,23.3165,23.5344,453091.0
2020-03-12 12:00:00,36.72,36.78,36.55,36.62,379444.0,23.528,23.5664,23.419,23.4639,379444.0
2020-03-12 12:10:00,36.61,36.63,36.11,36.23,390367.0,23.4575,23.4703,23.1371,23.214,390367.0
2020-03-12 12:20:00,36.23,36.96,36.16,36.77,402568.0,23.214,23.6817,23.1691,23.56,402568.0
2020-03-12 12:30:00,36.76,36.77,36.05,36.09,357538.0,23.5536,23.56,23.0987,23.1243,357538.0
2020-03-12 12:40:00,36.08,36.18,35.77,35.87,409380.0,23.1179,23.182,22.9193,22.9833,409380.0
2020-03-12 12:50:00,35.86,37.55,35.82,37.34,457799.0,22.9769,24.0598,22.9513,23.9252,457799.0
2020-03-12 13:00:00,37.3,38.6,36.85,38.02,668535.0,23.8996,24.7326,23.6113,24.3609,668535.0
2020-03-12 13:10:00,38.1,38.23,36.96,37.37,298083.0,24.4122,24.4955,23.6817,23.9444,298083.0
2020-03-12 13:20:00,37.4,37.42,36.87,37.12,201773.0,23.9637,23.9765,23.6241,23.7843,201773.0
2020-03-12 13:30:00,37.11,37.18,36.32,36.37,450730.0,23.7779,23.8227,23.2717,23.3037,450730.0
2020-03-12 13:40:00,36.35,36.94,36.16,36.89,217253.0,23.2909,23.6689,23.1691,23.6369,217253.0
2020-03-12 13:50:00,36.9,37.06,36.69,36.99,420080.0,23.6433,23.7458,23.5087,23.701,420080.0
2020-03-12 14:00:00,36.99,37.1,36.61,36.82,240722.0,23.701,23.7714,23.4575,23.592,240722.0
2020-03-12 14:10:00,36.85,36.86,36.44,36.5,159734.0,23.6113,23.6177,23.3486,23.387,159734.0
2020-03-12 14:20:00,36.47,36.56,36.24,36.48,199118.0,23.3678,23.4254,23.2204,23.3742,199118.0
2020-03-12 14:30:00,36.43,36.54,36.25,36.31,206591.0,23.3421,23.4126,23.2268,23.2653,206591.0
2020-03-12 14:40:00,36.33,36.76,36.25,36.73,247687.0,23.2781,23.5536,23.2268,23.5344,247687.0
2020-03-12 14:50:00,36.72,36.9,36.25,36.26,248939.0,23.528,23.6433,23.2268,23.2332,248939.0
2020-03-12 15:00:00,36.26,36.69,36.11,36.52,300730.0,23.2332,23.5087,23.1371,23.3998,300730.0
2020-03-12 15:10:00,36.55,37.11,36.31,36.41,344487.0,23.419,23.7779,23.2653,23.3293,344487.0
2020-03-12 15:20:00,36.42,36.71,36.39,36.59,357736.0,23.3357,23.5216,23.3165,23.4447,357736.0
2020-03-12 15:30:00,36.59,36.95,36.56,36.92,530331.0,23.4447,23.6753,23.4254,23.6561,530331.0
2020-03-12 15:40:00,36.88,37.2,36.65,37.09,612912.0,23.6305,23.8355,23.4831,23.765,612912.0
2020-03-12 15:50:00,37.06,37.71,36.38,36.42,1575401.0,23.7458,24.1623,23.3101,23.3357,1575401.0
2020-03-13 09:30:00,38.25,38.46,37.75,37.76,666464.0,24.5083,24.6429,24.1879,24.1943,666464.0
2020-03-13 09:40:00,37.75,37.97,37.5,37.72,318082.0,24.1879,24.3289,24.0277,24.1687,318082.0
2020-03-13 09:50:00,37.71,37.75,37.0,37.02,369479.0,24.1623,24.1879,23.7074,23.7202,369479.0
2020-03-13 10:00:00,37.01,37.32,36.95,37.0,283587.0,23.7138,23.9124,23.6753,23.7074,283587.0
2020-03-13 10:10:00,37.0,38.15,36.73,38.08,410011.0,23.7074,24.4442,23.5344,24.3994,410011.0
2020-03-13 10:20:00,38.07,38.17,37.69,37.8,303693.0,24.393,24.457,24.1495,24.22,303693.0
2020-03-13 10:30:00,37.82,37.93,37.4,37.45,179017.0,24.2328,24.3033,23.9637,23.9957,179017.0
2020-03-13 10:40:00,37.48,37.51,37.21,37.37,308297.0,24.0149,24.0341,23.8419,23.9444,308297.0
2020-03-13 10:50:00,37.36,37.51,37.21,37.36,338564.0,23.938,24.0341,23.8419,23.938,338564.0
2020-03-13 11:00:00,37.36,37.77,37.34,37.71,404354.0,23.938,24.2007,23.9252,24.1623,404354.0
2020-03-13 11:10:00,37.7,37.94,37.5,37.8,215453.0,24.1559,24.3097,24.0277,24.22,215453.0
2020-03-13 11:20:00,37.8,37.97,37.53,37.54,212378.0,24.22,24.3289,24.047,24.0534,212378.0
2020-03-13 11:30:00,37.54,37.67,37.22,37.51,274626.0,24.0534,24.1367,23.8483,24.0341,274626.0
2020-03-13 11:40:00,37.51,37.57,37.19,37.23,227340.0,24.0341,24.0726,23.8291,23.8547,227340.0
2020-03-13 11:50:00,37.23,37.75,37.19,37.68,216791.0,23.8547,24.1879,23.8291,24.1431,216791.0
2020-03-13 12:00:00,37.67,37.8,37.31,37.69,226910.0,24.1367,24.22,23.906,24.1495,226910.0
2020-03-13 12:10:00,37.65,38.0,37.55,37.91,241176.0,24.1239,24.3481,24.0598,24.2904,241176.0
2020-03-13 12:20:00,37.89,38.0,37.68,37.7,195509.0,24.2776,24.3481,24.1431,24.1559,195509.0
2020-03-13 12:30:00,37.68,37.88,37.54,37.63,362917.0,24.1431,24.2712,24.0534,24.111,362917.0
2020-03-13 12:40:00,37.63,38.32,37.62,38.16,365340.0,24.111,24.5531,24.1046,24.4506,365340.0
2020-03-13 12:50:00,38.17,38.39,37.85,37.91,185004.0,24.457,24.598,24.252,24.2904,185004.0
2020-03-13 13:00:00,37.91,38.0,37.6,37.74,166443.0,24.2904,24.3481,24.0918,24.1815,166443.0
2020-03-13 13:10:00,37.73,38.35,37.58,38.34,142609.0,24.1751,24.5724,24.079,24.566,142609.0
2020-03-13 13:20:00,38.35,38.54,38.28,38.48,266610.0,24.5724,24.6941,24.5275,24.6557,266610.0
2020-03-13 13:30:00,38.47,38.65,37.95,38.34,225720.0,24.6493,24.7646,24.3161,24.566,225720.0
2020-03-13 13:40:00,38.35,38.98,38.35,38.95,219766.0,24.5724,24.976,24.5724,24.9568,219766.0
2020-03-13 13:50:00,38.97,39.09,38.84,38.96,239368.0,24.9696,25.0465,24.8863,24.9632,239368.0
2020-03-13 14:00:00,38.96,38.97,38.41,38.64,307351.0,24.9632,24.9696,24.6108,24.7582,307351.0
2020-03-13 14:10:00,38.64,38.96,38.61,38.82,213190.0,24.7582,24.9632,24.739,24.8735,213190.0
2020-03-13 14:20:00,38.83,38.9,38.64,38.7,183574.0,24.8799,24.9248,24.7582,24.7966,183574.0
2020-03-13 14:30:00,38.69,38.71,38.45,38.45,344902.0,24.7902,24.803,24.6364,24.6364,344902.0
2020-03-13 14:40:00,38.47,38.88,38.31,38.48,372146.0,24.6493,24.912,24.5467,24.6557,372146.0
2020-03-13 14:50:00,38.47,38.95,38.41,38.92,252335.0,24.6493,24.9568,24.6108,24.9376,252335.0
2020-03-13 15:00:00,38.91,39.14,38.79,38.85,383212.0,24.9312,25.0786,24.8543,24.8927,383212.0
2020-03-13 15:10:00,38.86,38.99,38.5,38.7,260209.0,24.8991,24.9824,24.6685,24.7966,260209.0
2020-03-13 15:20:00,38.7,38.82,38.53,38.68,307783.0,24.7966,24.8735,24.6877,24.7838,307783.0
2020-03-13 15:30:00,38.71,38.84,37.81,38.45,651100.0,24.803,24.8863,24.2264,24.6364,651100.0
2020-03-13 15:40:00,38.42,39.72,38.28,39.46,542634.0,24.6172,25.4502,24.5275,25.2836,542634.0
2020-03-13 15:50:00,39.46,40.19,39.33,40.07,1144489.0,25.2836,25.7513,25.2003,25.6744,1144489.0
2020-03-16 09:30:00,35.93,35.93,35.9,35.9,316.0,23.0218,23.0218,23.0026,23.0026,316.0
2020-03-16 09:40:00,35.05,36.3,34.55,35.29,1233160.0,22.4579,23.2589,22.1376,22.6117,1233160.0
2020-03-16 09:50:00,35.3,38.82,34.38,38.53,864799.0,22.6181,24.8735,22.0286,24.6877,864799.0
2020-03-16 10:00:00,38.53,38.98,37.35,37.51,713859.0,24.6877,24.976,23.9316,24.0341,713859.0
2020-03-16 10:10:00,37.5,38.13,36.98,37.98,530361.0,24.0277,24.4314,23.6946,24.3353,530361.0
2020-03-16 10:20:00,37.99,38.75,37.65,38.58,542679.0,24.3417,24.8287,24.1239,24.7197,542679.0
2020-03-16 10:30:00,38.61,39.15,38.6,39.15,501438.0,24.739,25.085,24.7326,25.085,501438.0
2020-03-16 10:40:00,39.19,39.58,38.86,39.47,409124.0,25.1106,25.3605,24.8991,25.29,409124.0
2020-03-16 10:50:00,39.51,39.95,39.26,39.9,393510.0,25.3156,25.5976,25.1554,25.5655,393510.0
2020-03-16 11:00:00,39.89,39.99,39.42,39.62,411239.0,25.5591,25.6232,25.258,25.3861,411239.0
2020-03-16 11:10:00,39.64,40.9,39.63,40.63,616599.0,25.3989,26.2063,25.3925,26.0333,616599.0
2020-03-16 11:20:00,40.65,41.26,40.61,40.92,385346.0,26.0461,26.4369,26.0204,26.2191,385346.0
2020-03-16 11:30:00,40.91,40.97,39.26,40.59,411126.0,26.2127,26.2511,25.1554,26.0076,411126.0
2020-03-16 11:40:00,40.61,40.66,39.29,39.96,215054.0,26.0204,26.0525,25.1747,25.604,215054.0
2020-03-16 11:50:00,39.98,40.24,39.8,40.24,325888.0,25.6168,25.7834,25.5014,25.7834,325888.0
2020-03-16 12:00:00,40.23,40.43,39.94,40.25,304929.0,25.777,25.9051,25.5911,25.7898,304929.0
2020-03-16 12:10:00,40.25,40.32,39.28,39.28,288610.0,25.7898,25.8346,25.1683,25.1683,288610.0
2020-03-16 12:20:00,39.28,40.12,39.26,39.85,257056.0,25.1683,25.7065,25.1554,25.5335,257056.0
2020-03-16 12:30:00,39.85,39.98,39.32,39.75,229278.0,25.5335,25.6168,25.1939,25.4694,229278.0
2020-03-16 12:40:00,39.75,39.75,38.83,38.89,221939.0,25.4694,25.4694,24.8799,24.9184,221939.0
2020-03-16 12:50:00,38.9,39.03,38.54,38.94,227514.0,24.9248,25.0081,24.6941,24.9504,227514.0
2020-03-16 13:00:00,38.95,39.37,38.67,38.91,193914.0,24.9568,25.2259,24.7774,24.9312,193914.0
2020-03-16 13:10:00,38.89,39.69,38.86,39.25,146311.0,24.9184,25.431,24.8991,25.149,146311.0
2020-03-16 13:20:00,39.23,39.34,38.9,39.19,173360.0,25.1362,25.2067,24.9248,25.1106,173360.0
2020-03-16 13:30:00,39.19,39.27,38.1,38.67,300650.0,25.1106,25.1619,24.4122,24.7774,300650.0
2020-03-16 13:40:00,38.7,38.96,38.55,38.74,158414.0,24.7966,24.9632,24.7005,24.8223,158414.0
2020-03-16 13:50:00,38.75,39.14,38.69,38.74,149134.0,24.8287,25.0786,24.7902,24.8223,149134.0
2020-03-16 14:00:00,38.75,38.78,38.36,38.63,188071.0,24.8287,24.8479,24.5788,24.7518,188071.0
2020-03-16 14:10:00,38.62,38.84,38.5,38.51,196895.0,24.7454,24.8863,24.6685,24.6749,196895.0
2020-03-16 14:20:00,38.51,38.78,38.31,38.78,199981.0,24.6749,24.8479,24.5467,24.8479,199981.0
2020-03-16 14:30:00,38.8,39.72,38.66,39.25,256357.0,24.8607,25.4502,24.771,25.149,256357.0
2020-03-16 14:40:00,39.27,39.27,38.88,39.06,239776.0,25.1619,25.1619,24.912,25.0273,239776.0
2020-03-16 14:50:00,39.1,39.68,38.96,39.47,234467.0,25.0529,25.4246,24.9632,25.29,234467.0
2020-03-16 15:00:00,39.49,39.91,39.22,39.25,217287.0,25.3028,25.5719,25.1298,25.149,217287.0
2020-03-16 15:10:00,39.23,39.32,38.72,38.97,296354.0,25.1362,25.1939,24.8094,24.9696,296354.0
2020-03-16 15:20:00,38.95,39.03,38.27,38.27,267618.0,24.9568,25.0081,24.5211,24.5211,267618.0
2020-03-16 15:30:00,38.27,38.31,37.84,38.04,356703.0,24.5211,24.5467,24.2456,24.3737,356703.0
2020-03-16 15:40:00,38.04,38.97,37.88,38.27,459716.0,24.3737,24.9696,24.2712,24.5211,459716.0
2020-03-16 15:50:00,38.27,38.27,37.93,38.22,1231560.0,24.5211,24.5211,24.3033,24.4891,1231560.0
2020-03-17 09:30:00,38.9,39.86,38.82,38.97,726742.0,24.9248,25.5399,24.8735,24.9696,726742.0
2020-03-17 09:40:00,38.96,39.49,38.57,39.02,496194.0,24.9632,25.3028,24.7133,25.0017,496194.0
2020-03-17 09:50:00,39.02,39.03,38.3,38.49,259080.0,25.0017,25.0081,24.5403,24.6621,259080.0
2020-03-17 10:00:00,38.48,39.4,38.13,39.31,352361.0,24.6557,25.2451,24.4314,25.1875,352361.0
2020-03-17 10:10:00,39.31,39.46,38.83,39.36,326249.0,25.1875,25.2836,24.8799,25.2195,326249.0
2020-03-17 10:20:00,39.41,39.99,39.24,39.88,276204.0,25.2516,25.6232,25.1426,25.5527,276204.0
2020-03-17 10:30:00,39.84,39.9,39.25,39.55,218180.0,25.5271,25.5655,25.149,25.3413,218180.0
2020-03-17 10:40:00,39.55,39.92,39.3,39.66,390638.0,25.3413,25.5783,25.1811,25.4117,390638.0
2020-03-17 10:50:00,39.66,39.7,38.97,39.15,373703.0,25.4117,25.4374,24.9696,25.085,373703.0
2020-03-17 11:00:00,39.13,39.45,38.99,39.34,245370.0,25.0721,25.2772,24.9824,25.2067,245370.0
2020-03-17 11:10:00,39.32,39.53,38.82,39.02,337700.0,25.1939,25.3284,24.8735,25.0017,337700.0
2020-03-17 11:20:00,39.1,39.16,38.51,38.78,367674.0,25.0529,25.0914,24.6749,24.8479,367674.0
2020-03-17 11:30:00,38.78,39.25,38.75,39.02,257554.0,24.8479,25.149,24.8287,25.0017,257554.0
2020-03-17 11:40:00,39.03,39.75,39.02,39.63,237781.0,25.0081,25.4694,25.0017,25.3925,237781.0
2020-03-17 11:50:00,39.63,39.75,39.1,39.35,302478.0,25.3925,25.4694,25.0529,25.2131,302478.0
2020-03-17 12:00:00,39.35,40.14,39.14,40.11,275608.0,25.2131,25.7193,25.0786,25.7001,275608.0
2020-03-17 12:10:00,40.12,40.17,39.18,39.38,280371.0,25.7065,25.7385,25.1042,25.2323,280371.0
2020-03-17 12:20:00,39.35,39.41,38.96,39.08,267218.0,25.2131,25.2516,24.9632,25.0401,267218.0
2020-03-17 12:30:00,39.07,39.22,38.75,38.93,194494.0,25.0337,25.1298,24.8287,24.944,194494.0
2020-03-17 12:40:00,38.93,39.19,38.82,39.11,138282.0,24.944,25.1106,24.8735,25.0593,138282.0
2020-03-17 12:50:00,39.1,39.17,38.77,39.13,146972.0,25.0529,25.0978,24.8415,25.0721,146972.0
2020-03-17 13:00:00,39.13,39.33,38.67,38.77,188527.0,25.0721,25.2003,24.7774,24.8415,188527.0
2020-03-17 13:10:00,38.79,38.8,38.3,38.58,196792.0,24.8543,24.8607,24.5403,24.7197,196792.0
2020-03-17 13:20:00,38.63,38.76,38.41,38.61,212377.0,24.7518,24.8351,24.6108,24.739,212377.0
2020-03-17 13:30:00,38.62,38.93,38.46,38.89,189043.0,24.7454,24.944,24.6429,24.9184,189043.0
2020-03-17 13:40:00,38.91,39.33,38.82,39.16,198100.0,24.9312,25.2003,24.8735,25.0914,198100.0
2020-03-17 13:50:00,39.17,39.34,39.03,39.18,170790.0,25.0978,25.2067,25.0081,25.1042,170790.0
2020-03-17 14:00:00,39.17,39.56,38.91,39.45,189360.0,25.0978,25.3477,24.9312,25.2772,189360.0
2020-03-17 14:10:00,39.51,40.0,39.47,39.97,233072.0,25.3156,25.6296,25.29,25.6104,233072.0
2020-03-17 14:20:00,39.99,40.11,39.61,39.96,293484.0,25.6232,25.7001,25.3797,25.604,293484.0
2020-03-17 14:30:00,39.97,40.58,39.96,40.4,245955.0,25.6104,26.0012,25.604,25.8859,245955.0
2020-03-17 14:40:00,40.4,40.48,39.65,39.7,236431.0,25.8859,25.9371,25.4053,25.4374,236431.0
2020-03-17 14:50:00,39.69,39.8,39.32,39.6,227034.0,25.431,25.5014,25.1939,25.3733,227034.0
2020-03-17 15:00:00,39.61,39.62,38.77,39.3,274591.0,25.3797,25.3861,24.8415,25.1811,274591.0
2020-03-17 15:10:00,39.32,39.52,39.12,39.29,236008.0,25.1939,25.322,25.0657,25.1747,236008.0
2020-03-17 15:20:00,39.31,39.49,38.89,38.96,253484.0,25.1875,25.3028,24.9184,24.9632,253484.0
2020-03-17 15:30:00,38.96,39.29,38.89,39.12,361857.0,24.9632,25.1747,24.9184,25.0657,361857.0
2020-03-17 15:40:00,39.11,39.59,38.96,39.45,524839.0,25.0593,25.3669,24.9632,25.2772,524839.0
2020-03-17 15:50:00,39.45,39.92,38.84,39.85,1369331.0,25.2772,25.5783,24.8863,25.5335,1369331.0
2020-03-18 09:30:00,37.5,38.22,37.28,37.42,675382.0,24.0277,24.4891,23.8868,23.9765,675382.0
2020-03-18 09:40:00,37.4,37.99,37.17,37.45,461055.0,23.9637,24.3417,23.8163,23.9957,461055.0
2020-03-18 09:50:00,37.42,38.23,37.26,37.9,378400.0,23.9765,24.4955,23.874,24.284,378400.0
2020-03-18 10:00:00,37.84,38.63,37.77,38.0,314593.0,24.2456,24.7518,24.2007,24.3481,314593.0
2020-03-18 10:10:00,38.0,38.3,37.7,37.85,271801.0,24.3481,24.5403,24.1559,24.252,271801.0
2020-03-18 10:20:00,37.82,37.89,37.21,37.43,234299.0,24.2328,24.2776,23.8419,23.9829,234299.0
2020-03-18 10:30:00,37.43,37.59,37.3,37.58,360766.0,23.9829,24.0854,23.8996,24.079,360766.0
2020-03-18 10:40:00,37.56,38.0,37.53,37.93,275749.0,24.0662,24.3481,24.047,24.3033,275749.0
2020-03-18 10:50:00,37.94,37.95,37.5,37.54,275454.0,24.3097,24.3161,24.0277,24.0534,275454.0
2020-03-18 11:00:00,37.51,37.7,37.31,37.55,206121.0,24.0341,24.1559,23.906,24.0598,206121.0
2020-03-18 11:10:00,37.54,37.6,37.15,37.39,296183.0,24.0534,24.0918,23.8035,23.9573,296183.0
2020-03-18 11:20:00,37.4,37.45,36.88,36.95,304374.0,23.9637,23.9957,23.6305,23.6753,304374.0
2020-03-18 11:30:00,36.95,37.12,36.56,36.59,406259.0,23.6753,23.7843,23.4254,23.4447,406259.0
2020-03-18 11:40:00,36.6,36.65,36.1,36.36,384900.0,23.4511,23.4831,23.1307,23.2973,384900.0
2020-03-18 11:50:00,36.38,36.77,36.27,36.73,239172.0,23.3101,23.56,23.2396,23.5344,239172.0
2020-03-18 12:00:00,36.71,36.92,36.62,36.7,303972.0,23.5216,23.6561,23.4639,23.5151,303972.0
2020-03-18 12:10:00,36.74,36.91,36.22,36.3,276122.0,23.5408,23.6497,23.2076,23.2589,276122.0
2020-03-18 12:20:00,36.32,36.37,36.09,36.26,350489.0,23.2717,23.3037,23.1243,23.2332,350489.0
2020-03-18 12:30:00,36.27,36.36,35.84,36.07,362703.0,23.2396,23.2973,22.9641,23.1115,362703.0
2020-03-18 12:40:00,36.11,36.22,35.76,35.76,149316.0,23.1371,23.2076,22.9129,22.9129,149316.0
2020-03-18 12:50:00,35.76,36.0,35.62,35.63,151636.0,22.9129,23.0666,22.8231,22.8296,151636.0
2020-03-18 13:00:00,35.63,35.63,35.63,35.63,0.0,22.8296,22.8296,22.8296,22.8296,0.0
2020-03-18 13:10:00,35.5,35.85,35.3,35.75,346980.0,22.7463,22.9705,22.6181,22.9064,346980.0
2020-03-18 13:20:00,35.71,35.89,35.34,35.43,355715.0,22.8808,22.9961,22.6437,22.7014,355715.0
2020-03-18 13:30:00,35.44,35.61,35.0,35.54,423126.0,22.7078,22.8167,22.4259,22.7719,423126.0
2020-03-18 13:40:00,35.54,35.79,35.12,35.75,246589.0,22.7719,22.9321,22.5028,22.9064,246589.0
2020-03-18 13:50:00,35.74,35.82,35.12,35.15,244118.0,22.9,22.9513,22.5028,22.522,244118.0
2020-03-18 14:00:00,35.16,35.5,35.04,35.33,335538.0,22.5284,22.7463,22.4515,22.6373,335538.0
2020-03-18 14:10:00,35.42,35.8,35.18,35.67,332465.0,22.695,22.9385,22.5412,22.8552,332465.0
2020-03-18 14:20:00,35.66,36.11,35.64,36.11,463653.0,22.8488,23.1371,22.836,23.1371,463653.0
2020-03-18 14:30:00,36.11,36.83,35.87,36.72,351115.0,23.1371,23.5984,22.9833,23.528,351115.0
2020-03-18 14:40:00,36.7,36.74,35.84,36.09,274387.0,23.5151,23.5408,22.9641,23.1243,274387.0
2020-03-18 14:50:00,36.09,36.98,35.95,36.78,333398.0,23.1243,23.6946,23.0346,23.5664,333398.0
2020-03-18 15:00:00,36.79,37.47,36.43,36.77,347144.0,23.5728,24.0085,23.3421,23.56,347144.0
2020-03-18 15:10:00,36.77,37.12,36.49,36.69,266514.0,23.56,23.7843,23.3806,23.5087,266514.0
2020-03-18 15:20:00,36.69,36.88,36.19,36.24,307945.0,23.5087,23.6305,23.1884,23.2204,307945.0
2020-03-18 15:30:00,36.22,36.6,36.06,36.43,517227.0,23.2076,23.4511,23.1051,23.3421,517227.0
2020-03-18 15:40:00,36.43,37.39,36.37,36.87,838331.0,23.3421,23.9573,23.3037,23.6241,838331.0
2020-03-18 15:50:00,36.86,39.0,36.67,38.32,1554599.0,23.6177,24.9889,23.4959,24.5531,1554599.0
2020-03-19 09:30:00,37.63,37.63,35.74,35.9,716174.0,24.111,24.111,22.9,23.0026,716174.0
2020-03-19 09:40:00,35.89,36.2,35.35,35.44,476814.0,22.9961,23.1948,22.6502,22.7078,476814.0
2020-03-19 09:50:00,35.43,35.68,35.3,35.65,564380.0,22.7014,22.8616,22.6181,22.8424,564380.0
2020-03-19 10:00:00,35.66,36.89,35.56,36.82,409723.0,22.8488,23.6369,22.7847,23.592,409723.0
2020-03-19 10:10:00,36.83,37.23,36.2,36.2,308169.0,23.5984,23.8547,23.1948,23.1948,308169.0
2020-03-19 10:20:00,36.19,36.48,36.1,36.16,244621.0,23.1884,23.3742,23.1307,23.1691,244621.0
2020-03-19 10:30:00,36.17,36.68,36.05,36.51,308260.0,23.1756,23.5023,23.0987,23.3934,308260.0
2020-03-19 10:40:00,36.54,36.61,35.82,35.82,277015.0,23.4126,23.4575,22.9513,22.9513,277015.0
2020-03-19 10:50:00,35.84,35.92,35.45,35.48,260887.0,22.9641,23.0154,22.7142,22.7334,260887.0
2020-03-19 11:00:00,35.5,35.85,35.32,35.45,347059.0,22.7463,22.9705,22.6309,22.7142,347059.0
2020-03-19 11:10:00,35.45,35.95,35.29,35.56,345837.0,22.7142,23.0346,22.6117,22.7847,345837.0
2020-03-19 11:20:00,35.57,36.35,35.48,36.3,352345.0,22.7911,23.2909,22.7334,23.2589,352345.0
2020-03-19 11:30:00,36.31,36.39,35.94,35.94,275446.0,23.2653,23.3165,23.0282,23.0282,275446.0
2020-03-19 11:40:00,35.94,36.28,35.78,35.9,376844.0,23.0282,23.246,22.9257,23.0026,376844.0
2020-03-19 11:50:00,35.9,36.05,35.42,35.46,239014.0,23.0026,23.0987,22.695,22.7206,239014.0
2020-03-19 12:00:00,35.42,35.45,35.1,35.13,291103.0,22.695,22.7142,22.49,22.5092,291103.0
2020-03-19 12:10:00,35.12,35.17,34.83,34.9,584137.0,22.5028,22.5348,22.317,22.3618,584137.0
2020-03-19 12:20:00,34.89,35.46,34.88,35.45,313323.0,22.3554,22.7206,22.349,22.7142,313323.0
2020-03-19 12:30:00,35.44,35.55,35.11,35.48,201649.0,22.7078,22.7783,22.4964,22.7334,201649.0
2020-03-19 12:40:00,35.47,36.12,35.3,35.86,272309.0,22.727,23.1435,22.6181,22.9769,272309.0
2020-03-19 12:50:00,35.87,36.04,35.54,35.64,279868.0,22.9833,23.0923,22.7719,22.836,279868.0
2020-03-19 13:00:00,35.68,35.74,35.14,35.39,271010.0,22.8616,22.9,22.5156,22.6758,271010.0
2020-03-19 13:10:00,35.36,35.65,35.26,35.38,151054.0,22.6566,22.8424,22.5925,22.6694,151054.0
2020-03-19 13:20:00,35.36,35.67,35.22,35.45,168408.0,22.6566,22.8552,22.5669,22.7142,168408.0
2020-03-19 13:30:00,35.46,35.6,35.36,35.45,160680.0,22.7206,22.8103,22.6566,22.7142,160680.0
2020-03-19 13:40:00,35.44,35.87,35.39,35.8,227488.0,22.7078,22.9833,22.6758,22.9385,227488.0
2020-03-19 13:50:00,35.77,36.24,35.77,35.82,231630.0,22.9193,23.2204,22.9193,22.9513,231630.0
2020-03-19 14:00:00,35.84,35.94,35.66,35.92,243588.0,22.9641,23.0282,22.8488,23.0154,243588.0
2020-03-19 14:10:00,35.94,36.14,35.81,36.14,235013.0,23.0282,23.1563,22.9449,23.1563,235013.0
2020-03-19 14:20:00,36.14,36.35,35.98,36.02,218840.0,23.1563,23.2909,23.0538,23.0794,218840.0
2020-03-19 14:30:00,36.02,36.55,36.01,36.53,238809.0,23.0794,23.419,23.073,23.4062,238809.0
2020-03-19 14:40:00,36.52,36.7,36.4,36.56,343784.0,23.3998,23.5151,23.3229,23.4254,343784.0
2020-03-19 14:50:00,36.58,36.69,36.2,36.36,233178.0,23.4383,23.5087,23.1948,23.2973,233178.0
2020-03-19 15:00:00,36.35,36.36,35.82,35.83,290880.0,23.2909,23.2973,22.9513,22.9577,290880.0
2020-03-19 15:10:00,35.83,36.52,35.81,36.37,297699.0,22.9577,23.3998,22.9449,23.3037,297699.0
2020-03-19 15:20:00,36.34,36.68,36.17,36.54,305646.0,23.2845,23.5023,23.1756,23.4126,305646.0
2020-03-19 15:30:00,36.56,36.69,36.36,36.59,376834.0,23.4254,23.5087,23.2973,23.4447,376834.0
2020-03-19 15:40:00,36.59,37.03,36.45,36.77,571768.0,23.4447,23.7266,23.355,23.56,571768.0
2020-03-19 15:50:00,36.78,37.13,36.42,37.1,1259606.0,23.5664,23.7907,23.3357,23.7714,1259606.0
2020-03-20 09:30:00,36.16,36.98,35.76,36.02,1669995.0,23.1691,23.6946,22.9129,23.0794,1669995.0
2020-03-20 09:40:00,36.02,36.18,34.59,34.72,741124.0,23.0794,23.182,22.1632,22.2465,741124.0
2020-03-20 09:50:00,34.75,35.61,34.66,35.42,517757.0,22.2657,22.8167,22.208,22.695,517757.0
2020-03-20 10:00:00,35.41,35.72,35.24,35.33,451908.0,22.6886,22.8872,22.5797,22.6373,451908.0
2020-03-20 10:10:00,35.34,35.92,35.26,35.57,278201.0,22.6437,23.0154,22.5925,22.7911,278201.0
2020-03-20 10:20:00,35.57,35.88,35.45,35.82,202955.0,22.7911,22.9897,22.7142,22.9513,202955.0
2020-03-20 10:30:00,35.82,36.23,35.79,36.0,246159.0,22.9513,23.214,22.9321,23.0666,246159.0
2020-03-20 10:40:00,35.99,36.02,35.4,35.69,246205.0,23.0602,23.0794,22.6822,22.868,246205.0
2020-03-20 10:50:00,35.7,35.8,35.53,35.7,183129.0,22.8744,22.9385,22.7655,22.8744,183129.0
2020-03-20 11:00:00,35.68,35.75,35.26,35.4,226359.0,22.8616,22.9064,22.5925,22.6822,226359.0
2020-03-20 11:10:00,35.4,35.47,34.73,34.78,464120.0,22.6822,22.727,22.2529,22.2849,464120.0
2020-03-20 11:20:00,34.78,34.86,34.45,34.7,488004.0,22.2849,22.3362,22.0735,22.2337,488004.0
2020-03-20 11:30:00,34.68,35.16,34.54,34.89,452107.0,22.2209,22.5284,22.1312,22.3554,452107.0
2020-03-20 11:40:00,34.9,35.04,34.7,34.79,277407.0,22.3618,22.4515,22.2337,22.2913,277407.0
2020-03-20 11:50:00,34.79,34.92,34.63,34.7,225968.0,22.2913,22.3746,22.1888,22.2337,225968.0
2020-03-20 12:00:00,34.69,34.78,34.42,34.45,401732.0,22.2273,22.2849,22.0543,22.0735,401732.0
2020-03-20 12:10:00,34.45,35.19,34.44,35.14,337823.0,22.0735,22.5476,22.0671,22.5156,337823.0
2020-03-20 12:20:00,35.14,35.38,34.89,35.02,485537.0,22.5156,22.6694,22.3554,22.4387,485537.0
2020-03-20 12:30:00,35.03,35.53,34.9,35.49,566719.0,22.4451,22.7655,22.3618,22.7399,566719.0
2020-03-20 12:40:00,35.48,35.85,35.31,35.48,343074.0,22.7334,22.9705,22.6245,22.7334,343074.0
2020-03-20 12:50:00,35.48,35.67,35.13,35.21,257148.0,22.7334,22.8552,22.5092,22.5604,257148.0
2020-03-20 13:00:00,35.19,35.52,35.13,35.45,134735.0,22.5476,22.7591,22.5092,22.7142,134735.0
2020-03-20 13:10:00,35.45,35.55,35.19,35.34,167086.0,22.7142,22.7783,22.5476,22.6437,167086.0
2020-03-20 13:20:00,35.34,35.34,35.06,35.15,154119.0,22.6437,22.6437,22.4643,22.522,154119.0
2020-03-20 13:30:00,35.18,35.35,35.08,35.28,173010.0,22.5412,22.6502,22.4772,22.6053,173010.0
2020-03-20 13:40:00,35.24,35.4,35.03,35.06,194621.0,22.5797,22.6822,22.4451,22.4643,194621.0
2020-03-20 13:50:00,35.08,35.19,34.97,35.1,176185.0,22.4772,22.5476,22.4067,22.49,176185.0
2020-03-20 14:00:00,35.09,35.24,34.92,35.09,256439.0,22.4836,22.5797,22.3746,22.4836,256439.0
2020-03-20 14:10:00,35.09,35.19,34.95,35.04,246302.0,22.4836,22.5476,22.3939,22.4515,246302.0
2020-03-20 14:20:00,35.04,35.18,34.67,34.87,355516.0,22.4515,22.5412,22.2144,22.3426,355516.0
2020-03-20 14:30:00,34.9,35.02,34.78,34.98,238342.0,22.3618,22.4387,22.2849,22.4131,238342.0
2020-03-20 14:40:00,34.96,35.06,34.72,34.95,362545.0,22.4003,22.4643,22.2465,22.3939,362545.0
2020-03-20 14:50:00,34.95,35.14,34.55,34.75,438945.0,22.3939,22.5156,22.1376,22.2657,438945.0
2020-03-20 15:00:00,34.75,34.95,34.53,34.76,423784.0,22.2657,22.3939,22.1247,22.2721,423784.0
2020-03-20 15:10:00,34.76,34.98,34.5,34.5,370761.0,22.2721,22.4131,22.1055,22.1055,370761.0
2020-03-20 15:20:00,34.51,35.2,34.49,35.0,498659.0,22.1119,22.554,22.0991,22.4259,498659.0
2020-03-20 15:30:00,35.02,35.27,34.85,34.88,677365.0,22.4387,22.5989,22.3298,22.349,677365.0
2020-03-20 15:40:00,34.89,35.03,34.38,34.44,990491.0,22.3554,22.4451,22.0286,22.0671,990491.0
2020-03-20 15:50:00,34.4,34.66,34.14,34.28,1957691.0,22.0414,22.208,21.8749,21.9646,1957691.0
2020-03-23 09:30:00,32.69,33.26,31.95,32.12,1598062.0,20.9458,21.311,20.4716,20.5806,1598062.0
2020-03-23 09:40:00,32.12,32.23,31.2,31.85,1012703.0,20.5806,20.651,19.9911,20.4076,1012703.0
2020-03-23 09:50:00,31.86,31.92,31.34,31.49,760394.0,20.414,20.4524,20.0808,20.1769,760394.0
2020-03-23 10:00:00,31.48,31.51,30.95,31.37,692442.0,20.1705,20.1897,19.8309,20.1,692442.0
2020-03-23 10:10:00,31.39,32.35,31.34,32.05,742637.0,20.1128,20.7279,20.0808,20.5357,742637.0
2020-03-23 10:20:00,32.04,32.09,31.6,31.75,773695.0,20.5293,20.5613,20.2474,20.3435,773695.0
2020-03-23 10:30:00,31.74,31.89,31.45,31.81,470122.0,20.3371,20.4332,20.1513,20.3819,470122.0
2020-03-23 10:40:00,31.81,32.41,31.81,32.08,406547.0,20.3819,20.7664,20.3819,20.5549,406547.0
2020-03-23 10:50:00,32.08,32.23,31.85,32.0,283951.0,20.5549,20.651,20.4076,20.5037,283951.0
2020-03-23 11:00:00,31.99,32.12,31.63,31.82,463321.0,20.4973,20.5806,20.2666,20.3883,463321.0
2020-03-23 11:10:00,31.83,31.92,31.46,31.53,425158.0,20.3947,20.4524,20.1577,20.2025,425158.0
2020-03-23 11:20:00,31.55,31.74,31.26,31.3,414981.0,20.2153,20.3371,20.0295,20.0552,414981.0
2020-03-23 11:30:00,31.33,31.59,31.28,31.4,516077.0,20.0744,20.241,20.0423,20.1192,516077.0
2020-03-23 11:40:00,31.4,31.6,31.38,31.51,707865.0,20.1192,20.2474,20.1064,20.1897,707865.0
2020-03-23 11:50:00,31.5,31.71,31.46,31.67,302463.0,20.1833,20.3179,20.1577,20.2922,302463.0
2020-03-23 12:00:00,31.66,31.89,31.53,31.53,441606.0,20.2858,20.4332,20.2025,20.2025,441606.0
2020-03-23 12:10:00,31.54,31.97,31.44,31.78,335042.0,20.2089,20.4844,20.1449,20.3627,335042.0
2020-03-23 12:20:00,31.8,32.02,31.67,31.84,298704.0,20.3755,20.5165,20.2922,20.4012,298704.0
2020-03-23 12:30:00,31.85,31.88,31.53,31.64,348285.0,20.4076,20.4268,20.2025,20.273,348285.0
2020-03-23 12:40:00,31.65,32.23,31.6,32.19,244508.0,20.2794,20.651,20.2474,20.6254,244508.0
2020-03-23 12:50:00,32.2,32.41,32.02,32.2,302328.0,20.6318,20.7664,20.5165,20.6318,302328.0
2020-03-23 13:00:00,32.19,32.23,31.96,32.17,316740.0,20.6254,20.651,20.478,20.6126,316740.0
2020-03-23 13:10:00,32.19,32.51,32.13,32.29,224609.0,20.6254,20.8304,20.587,20.6895,224609.0
2020-03-23 13:20:00,32.31,32.4,31.96,31.97,182993.0,20.7023,20.76,20.478,20.4844,182993.0
2020-03-23 13:30:00,31.96,31.96,31.62,31.74,207766.0,20.478,20.478,20.2602,20.3371,207766.0
2020-03-23 13:40:00,31.75,32.16,31.61,32.09,259803.0,20.3435,20.6062,20.2538,20.5613,259803.0
2020-03-23 13:50:00,32.11,32.14,31.61,31.94,364719.0,20.5742,20.5934,20.2538,20.4652,364719.0
2020-03-23 14:00:00,31.97,32.02,31.62,31.71,356864.0,20.4844,20.5165,20.2602,20.3179,356864.0
2020-03-23 14:10:00,31.71,31.96,31.58,31.6,420558.0,20.3179,20.478,20.2346,20.2474,420558.0
2020-03-23 14:20:00,31.6,32.1,31.48,31.99,411814.0,20.2474,20.5677,20.1705,20.4973,411814.0
2020-03-23 14:30:00,32.0,32.02,31.5,31.69,492078.0,20.5037,20.5165,20.1833,20.305,492078.0
2020-03-23 14:40:00,31.68,32.19,31.68,32.14,399948.0,20.2986,20.6254,20.2986,20.5934,399948.0
2020-03-23 14:50:00,32.13,32.14,31.5,31.52,374433.0,20.587,20.5934,20.1833,20.1961,374433.0
2020-03-23 15:00:00,31.53,31.71,31.39,31.43,440745.0,20.2025,20.3179,20.1128,20.1385,440745.0
2020-03-23 15:10:00,31.42,31.5,31.24,31.34,378768.0,20.132,20.1833,20.0167,20.0808,378768.0
2020-03-23 15:20:00,31.33,31.38,30.99,31.24,725463.0,20.0744,20.1064,19.8565,20.0167,725463.0
2020-03-23 15:30:00,31.23,31.42,30.95,31.18,675715.0,20.0103,20.132,19.8309,19.9783,675715.0
2020-03-23 15:40:00,31.19,31.41,31.07,31.08,776262.0,19.9847,20.1256,19.9078,19.9142,776262.0
2020-03-23 15:50:00,31.09,31.84,31.06,31.39,1575931.0,19.9206,20.4012,19.9014,20.1128,1575931.0
2020-03-24 09:30:00,32.13,32.84,31.78,32.68,902872.0,21.121,21.5878,20.891,21.4826,902872.0
2020-03-24 09:40:00,32.7,32.7,32.25,32.4,420297.0,21.4957,21.4957,21.1999,21.2985,420297.0
2020-03-24 09:50:00,32.41,32.45,32.08,32.24,443163.0,21.3051,21.3314,21.0882,21.1933,443163.0
2020-03-24 10:00:00,32.24,32.31,31.85,31.97,468735.0,21.1933,21.2394,20.937,21.0159,468735.0
2020-03-24 10:10:00,31.97,32.39,31.87,32.39,334531.0,21.0159,21.2919,20.9501,21.2919,334531.0
2020-03-24 10:20:00,32.38,32.88,32.36,32.88,398196.0,21.2854,21.6141,21.2722,21.6141,398196.0
2020-03-24 10:30:00,32.87,33.33,32.81,33.08,566243.0,21.6075,21.9099,21.568,21.7455,566243.0
2020-03-24 10:40:00,33.07,33.34,32.83,32.94,358882.0,21.739,21.9164,21.5812,21.6535,358882.0
2020-03-24 10:50:00,32.94,33.04,32.63,32.68,307975.0,21.6535,21.7192,21.4497,21.4826,307975.0
2020-03-24 11:00:00,32.69,32.72,32.07,32.12,352057.0,21.4892,21.5089,21.0816,21.1145,352057.0
2020-03-24 11:10:00,32.11,32.22,31.9,31.99,429417.0,21.1079,21.1802,20.9698,21.029,429417.0
2020-03-24 11:20:00,31.98,32.08,31.77,31.91,423669.0,21.0224,21.0882,20.8844,20.9764,423669.0
2020-03-24 11:30:00,31.92,32.05,31.84,31.98,516225.0,20.983,21.0684,20.9304,21.0224,516225.0
2020-03-24 11:40:00,31.98,32.25,31.97,32.2,348556.0,21.0224,21.1999,21.0159,21.167,348556.0
2020-03-24 11:50:00,32.2,32.55,32.2,32.45,259404.0,21.167,21.3971,21.167,21.3314,259404.0
2020-03-24 12:00:00,32.45,32.55,32.18,32.25,403277.0,21.3314,21.3971,21.1539,21.1999,403277.0
2020-03-24 12:10:00,32.25,32.39,32.07,32.32,485148.0,21.1999,21.2919,21.0816,21.2459,485148.0
2020-03-24 12:20:00,32.31,32.77,32.29,32.73,476548.0,21.2394,21.5417,21.2262,21.5155,476548.0
2020-03-24 12:30:00,32.74,32.82,32.54,32.67,390189.0,21.522,21.5746,21.3906,21.476,390189.0
2020-03-24 12:40:00,32.66,32.69,32.47,32.57,289982.0,21.4694,21.4892,21.3445,21.4103,289982.0
2020-03-24 12:50:00,32.58,32.7,32.33,32.35,265876.0,21.4168,21.4957,21.2525,21.2657,265876.0
2020-03-24 13:00:00,32.36,32.52,32.17,32.25,220556.0,21.2722,21.3774,21.1473,21.1999,220556.0
2020-03-24 13:10:00,32.24,32.51,32.15,32.41,200845.0,21.1933,21.3708,21.1342,21.3051,200845.0
2020-03-24 13:20:00,32.41,32.61,32.28,32.54,166389.0,21.3051,21.4366,21.2196,21.3906,166389.0
2020-03-24 13:30:00,32.53,32.67,32.47,32.54,189504.0,21.384,21.476,21.3445,21.3906,189504.0
2020-03-24 13:40:00,32.53,32.59,32.27,32.41,200142.0,21.384,21.4234,21.2131,21.3051,200142.0
2020-03-24 13:50:00,32.43,32.43,32.16,32.2,225311.0,21.3182,21.3182,21.1408,21.167,225311.0
2020-03-24 14:00:00,32.19,32.39,32.02,32.06,235244.0,21.1605,21.2919,21.0487,21.075,235244.0
2020-03-24 14:10:00,32.04,32.11,31.93,32.01,368117.0,21.0619,21.1079,20.9896,21.0422,368117.0
2020-03-24 14:20:00,32.02,32.07,31.92,32.0,456657.0,21.0487,21.0816,20.983,21.0356,456657.0
2020-03-24 14:30:00,32.0,32.18,31.94,32.1,344585.0,21.0356,21.1539,20.9961,21.1013,344585.0
2020-03-24 14:40:00,32.1,32.12,31.89,31.95,352696.0,21.1013,21.1145,20.9633,21.0027,352696.0
2020-03-24 14:50:00,31.95,32.36,31.92,32.35,292711.0,21.0027,21.2722,20.983,21.2657,292711.0
2020-03-24 15:00:00,32.34,32.52,32.29,32.41,439936.0,21.2591,21.3774,21.2262,21.3051,439936.0
2020-03-24 15:10:00,32.39,32.42,32.15,32.26,561336.0,21.2919,21.3117,21.1342,21.2065,561336.0
2020-03-24 15:20:00,32.25,32.55,32.18,32.54,422146.0,21.1999,21.3971,21.1539,21.3906,422146.0
2020-03-24 15:30:00,32.55,32.63,32.21,32.56,660446.0,21.3971,21.4497,21.1736,21.4037,660446.0
2020-03-24 15:40:00,32.57,32.65,32.02,32.07,749129.0,21.4103,21.4629,21.0487,21.0816,749129.0
2020-03-24 15:50:00,32.06,32.57,32.06,32.39,1753485.0,21.075,21.4103,21.075,21.2919,1753485.0
2020-03-25 09:30:00,32.23,33.23,31.71,33.22,951920.0,21.1868,21.8441,20.8449,21.8376,951920.0
2020-03-25 09:40:00,33.22,33.34,33.02,33.13,593226.0,21.8376,21.9164,21.7061,21.7784,593226.0
2020-03-25 09:50:00,33.14,33.18,32.48,32.62,549487.0,21.785,21.8113,21.3511,21.4431,549487.0
2020-03-25 10:00:00,32.61,32.83,32.41,32.61,442811.0,21.4366,21.5812,21.3051,21.4366,442811.0
2020-03-25 10:10:00,32.6,32.65,32.39,32.61,321242.0,21.43,21.4629,21.2919,21.4366,321242.0
2020-03-25 10:20:00,32.62,33.08,32.57,33.08,324925.0,21.4431,21.7455,21.4103,21.7455,324925.0
2020-03-25 10:30:00,33.07,33.69,32.96,33.55,502536.0,21.739,22.1465,21.6666,22.0545,502536.0
2020-03-25 10:40:00,33.56,33.86,33.34,33.44,479799.0,22.0611,22.2583,21.9164,21.9822,479799.0
2020-03-25 10:50:00,33.45,33.83,33.42,33.81,263730.0,21.9888,22.2385,21.969,22.2254,263730.0
2020-03-25 11:00:00,33.81,33.82,33.62,33.69,232615.0,22.2254,22.232,22.1005,22.1465,232615.0
2020-03-25 11:10:00,33.67,33.91,33.55,33.88,315769.0,22.1334,22.2911,22.0545,22.2714,315769.0
2020-03-25 11:20:00,33.87,34.07,33.74,33.77,272123.0,22.2648,22.3963,22.1794,22.1991,272123.0
2020-03-25 11:30:00,33.78,34.22,33.71,34.04,267138.0,22.2057,22.4949,22.1597,22.3766,267138.0
2020-03-25 11:40:00,34.05,34.2,33.92,34.18,273645.0,22.3832,22.4818,22.2977,22.4686,273645.0
2020-03-25 11:50:00,34.19,34.44,33.86,34.36,303966.0,22.4752,22.6395,22.2583,22.587,303966.0
2020-03-25 12:00:00,34.36,34.86,34.34,34.79,446815.0,22.587,22.9156,22.5738,22.8696,446815.0
2020-03-25 12:10:00,34.79,35.2,34.7,35.18,670094.0,22.8696,23.1391,22.8105,23.126,670094.0
2020-03-25 12:20:00,35.18,35.35,35.04,35.07,397271.0,23.126,23.2377,23.034,23.0537,397271.0
2020-03-25 12:30:00,35.07,35.44,34.95,35.38,378594.0,23.0537,23.2969,22.9748,23.2575,378594.0
2020-03-25 12:40:00,35.38,35.46,35.13,35.38,353913.0,23.2575,23.31,23.0931,23.2575,353913.0
2020-03-25 12:50:00,35.4,35.59,35.05,35.28,338824.0,23.2706,23.3955,23.0405,23.1917,338824.0
2020-03-25 13:00:00,35.28,35.86,35.23,35.71,437819.0,23.1917,23.573,23.1589,23.4744,437819.0
2020-03-25 13:10:00,35.7,36.02,35.54,35.84,295947.0,23.4678,23.6782,23.3626,23.5598,295947.0
2020-03-25 13:20:00,35.84,35.89,35.6,35.87,283138.0,23.5598,23.5927,23.4021,23.5796,283138.0
2020-03-25 13:30:00,35.86,35.9,35.65,35.8,251096.0,23.573,23.5993,23.4349,23.5336,251096.0
2020-03-25 13:40:00,35.79,36.14,35.63,35.65,455030.0,23.527,23.7571,23.4218,23.4349,455030.0
2020-03-25 13:50:00,35.65,35.78,35.37,35.77,489317.0,23.4349,23.5204,23.2509,23.5138,489317.0
2020-03-25 14:00:00,35.78,35.86,35.11,35.31,662433.0,23.5204,23.573,23.08,23.2114,662433.0
2020-03-25 14:10:00,35.31,35.68,35.22,35.68,236378.0,23.2114,23.4547,23.1523,23.4547,236378.0
2020-03-25 14:20:00,35.65,35.68,35.36,35.48,275443.0,23.4349,23.4547,23.2443,23.3232,275443.0
2020-03-25 14:30:00,35.48,35.51,35.18,35.36,340852.0,23.3232,23.3429,23.126,23.2443,340852.0
2020-03-25 14:40:00,35.36,35.46,35.21,35.31,461377.0,23.2443,23.31,23.1457,23.2114,461377.0
2020-03-25 14:50:00,35.32,35.8,35.2,35.71,298748.0,23.218,23.5336,23.1391,23.4744,298748.0
2020-03-25 15:00:00,35.71,35.86,35.61,35.67,268545.0,23.4744,23.573,23.4087,23.4481,268545.0
2020-03-25 15:10:00,35.68,35.68,35.44,35.53,260433.0,23.4547,23.4547,23.2969,23.3561,260433.0
2020-03-25 15:20:00,35.52,35.57,35.22,35.35,400141.0,23.3495,23.3824,23.1523,23.2377,400141.0
2020-03-25 15:30:00,35.36,35.63,35.34,35.5,651657.0,23.2443,23.4218,23.2312,23.3363,651657.0
2020-03-25 15:40:00,35.49,35.56,34.95,35.02,654516.0,23.3298,23.3758,22.9748,23.0208,654516.0
2020-03-25 15:50:00,35.02,35.03,34.1,34.37,1346279.0,23.0208,23.0274,22.416,22.5935,1346279.0
2020-03-26 09:30:00,34.64,36.29,34.64,35.82,514516.0,22.771,23.8557,22.771,23.5467,514516.0
2020-03-26 09:40:00,35.82,35.89,35.09,35.36,397692.0,23.5467,23.5927,23.0668,23.2443,397692.0
2020-03-26 09:50:00,35.38,35.79,35.14,35.73,214476.0,23.2575,23.527,23.0997,23.4875,214476.0
2020-03-26 10:00:00,35.73,35.87,35.41,35.67,504587.0,23.4875,23.5796,23.2772,23.4481,504587.0
2020-03-26 10:10:00,35.69,35.9,35.49,35.88,227274.0,23.4612,23.5993,23.3298,23.5861,227274.0
2020-03-26 10:20:00,35.89,36.01,35.8,35.85,254526.0,23.5927,23.6716,23.5336,23.5664,254526.0
2020-03-26 10:30:00,35.84,36.07,35.74,35.87,222079.0,23.5598,23.711,23.4941,23.5796,222079.0
2020-03-26 10:40:00,35.87,35.95,35.6,35.7,185780.0,23.5796,23.6322,23.4021,23.4678,185780.0
2020-03-26 10:50:00,35.69,35.95,35.66,35.78,271688.0,23.4612,23.6322,23.4415,23.5204,271688.0
2020-03-26 11:00:00,35.78,35.83,35.38,35.5,330534.0,23.5204,23.5533,23.2575,23.3363,330534.0
2020-03-26 11:10:00,35.51,35.7,35.48,35.66,251370.0,23.3429,23.4678,23.3232,23.4415,251370.0
2020-03-26 11:20:00,35.66,36.1,35.56,36.1,237855.0,23.4415,23.7308,23.3758,23.7308,237855.0
2020-03-26 11:30:00,36.1,36.4,36.08,36.32,332358.0,23.7308,23.928,23.7176,23.8754,332358.0
2020-03-26 11:40:00,36.33,36.43,36.14,36.24,265450.0,23.882,23.9477,23.7571,23.8228,265450.0
2020-03-26 11:50:00,36.25,36.43,36.13,36.28,200817.0,23.8294,23.9477,23.7505,23.8491,200817.0
2020-03-26 12:00:00,36.3,36.4,35.98,35.98,229704.0,23.8622,23.928,23.6519,23.6519,229704.0
2020-03-26 12:10:00,35.99,36.04,35.8,35.84,176702.0,23.6585,23.6913,23.5336,23.5598,176702.0
2020-03-26 12:20:00,35.84,36.2,35.8,36.15,262378.0,23.5598,23.7965,23.5336,23.7636,262378.0
2020-03-26 12:30:00,36.15,36.45,36.1,36.39,299857.0,23.7636,23.9608,23.7308,23.9214,299857.0
2020-03-26 12:40:00,36.39,36.45,36.23,36.37,206848.0,23.9214,23.9608,23.8162,23.9082,206848.0
2020-03-26 12:50:00,36.38,36.54,36.35,36.45,139493.0,23.9148,24.02,23.8951,23.9608,139493.0
2020-03-26 13:00:00,36.45,36.59,36.1,36.15,171980.0,23.9608,24.0529,23.7308,23.7636,171980.0
2020-03-26 13:10:00,36.14,36.38,36.07,36.28,189833.0,23.7571,23.9148,23.711,23.8491,189833.0
2020-03-26 13:20:00,36.27,36.28,35.96,35.96,179111.0,23.8425,23.8491,23.6387,23.6387,179111.0
2020-03-26 13:30:00,35.95,36.19,35.83,36.05,174838.0,23.6322,23.7899,23.5533,23.6979,174838.0
2020-03-26 13:40:00,36.06,36.28,36.0,36.27,149554.0,23.7045,23.8491,23.665,23.8425,149554.0
2020-03-26 13:50:00,36.29,36.4,36.19,36.24,196517.0,23.8557,23.928,23.7899,23.8228,196517.0
2020-03-26 14:00:00,36.25,36.29,35.9,35.92,160744.0,23.8294,23.8557,23.5993,23.6124,160744.0
2020-03-26 14:10:00,35.92,35.98,35.56,35.61,221752.0,23.6124,23.6519,23.3758,23.4087,221752.0
2020-03-26 14:20:00,35.59,35.7,35.48,35.7,227117.0,23.3955,23.4678,23.3232,23.4678,227117.0
2020-03-26 14:30:00,35.71,36.15,35.71,36.09,205607.0,23.4744,23.7636,23.4744,23.7242,205607.0
2020-03-26 14:40:00,36.09,36.13,35.89,35.98,135945.0,23.7242,23.7505,23.5927,23.6519,135945.0
2020-03-26 14:50:00,35.98,36.24,35.97,36.17,254389.0,23.6519,23.8228,23.6453,23.7768,254389.0
2020-03-26 15:00:00,36.16,36.22,36.07,36.12,188391.0,23.7702,23.8096,23.711,23.7439,188391.0
2020-03-26 15:10:00,36.13,36.17,36.01,36.07,172905.0,23.7505,23.7768,23.6716,23.711,172905.0
2020-03-26 15:20:00,36.07,36.35,36.03,36.35,207170.0,23.711,23.8951,23.6847,23.8951,207170.0
2020-03-26 15:30:00,36.34,36.49,35.96,36.11,345985.0,23.8885,23.9871,23.6387,23.7373,345985.0
2020-03-26 15:40:00,36.13,36.19,35.71,35.73,433486.0,23.7505,23.7899,23.4744,23.4875,433486.0
2020-03-26 15:50:00,35.75,36.82,35.75,36.56,1282589.0,23.5007,24.2041,23.5007,24.0331,1282589.0
2020-03-27 09:30:00,34.5,36.0,34.05,35.24,1034004.0,22.679,23.665,22.3832,23.1654,1034004.0
2020-03-27 09:40:00,35.21,35.29,34.85,35.01,317693.0,23.1457,23.1983,22.9091,23.0142,317693.0
2020-03-27 09:50:00,35.0,35.47,35.0,35.17,241471.0,23.0077,23.3166,23.0077,23.1194,241471.0
2020-03-27 10:00:00,35.19,35.28,34.91,35.05,255156.0,23.1326,23.1917,22.9485,23.0405,255156.0
2020-03-27 10:10:00,35.05,35.3,34.82,35.23,258501.0,23.0405,23.2049,22.8893,23.1589,258501.0
2020-03-27 10:20:00,35.21,35.48,35.04,35.44,166908.0,23.1457,23.3232,23.034,23.2969,166908.0
2020-03-27 10:30:00,35.42,35.46,35.25,35.41,151147.0,23.2838,23.31,23.172,23.2772,151147.0
2020-03-27 10:40:00,35.41,35.81,35.38,35.77,171320.0,23.2772,23.5401,23.2575,23.5138,171320.0
2020-03-27 10:50:00,35.76,35.9,35.63,35.77,207592.0,23.5073,23.5993,23.4218,23.5138,207592.0
2020-03-27 11:00:00,35.78,36.19,35.78,36.19,201033.0,23.5204,23.7899,23.5204,23.7899,201033.0
2020-03-27 11:10:00,36.18,36.5,36.12,36.42,152138.0,23.7833,23.9937,23.7439,23.9411,152138.0
2020-03-27 11:20:00,36.4,36.4,36.02,36.16,172778.0,23.928,23.928,23.6782,23.7702,172778.0
2020-03-27 11:30:00,36.18,36.31,36.03,36.08,141178.0,23.7833,23.8688,23.6847,23.7176,141178.0
2020-03-27 11:40:00,36.08,36.11,35.83,36.09,226642.0,23.7176,23.7373,23.5533,23.7242,226642.0
2020-03-27 11:50:00,36.13,36.19,35.95,36.01,109818.0,23.7505,23.7899,23.6322,23.6716,109818.0
2020-03-27 12:00:00,36.01,36.12,35.82,36.07,149800.0,23.6716,23.7439,23.5467,23.711,149800.0
2020-03-27 12:10:00,36.09,36.21,35.92,36.06,166241.0,23.7242,23.8031,23.6124,23.7045,166241.0
2020-03-27 12:20:00,36.05,36.19,35.94,35.97,116799.0,23.6979,23.7899,23.6256,23.6453,116799.0
2020-03-27 12:30:00,35.96,36.19,35.91,36.19,125086.0,23.6387,23.7899,23.6059,23.7899,125086.0
2020-03-27 12:40:00,36.2,36.47,36.16,36.46,198365.0,23.7965,23.974,23.7702,23.9674,198365.0
2020-03-27 12:50:00,36.45,36.73,36.4,36.72,193925.0,23.9608,24.1449,23.928,24.1383,193925.0
2020-03-27 13:00:00,36.73,36.8,36.58,36.63,168663.0,24.1449,24.1909,24.0463,24.0792,168663.0
2020-03-27 13:10:00,36.64,36.83,36.63,36.77,278283.0,24.0857,24.2106,24.0792,24.1712,278283.0
2020-03-27 13:20:00,36.77,36.89,36.55,36.65,261299.0,24.1712,24.2501,24.0266,24.0923,261299.0
2020-03-27 13:30:00,36.64,36.92,36.57,36.92,243309.0,24.0857,24.2698,24.0397,24.2698,243309.0
2020-03-27 13:40:00,36.91,37.01,36.67,36.87,237531.0,24.2632,24.329,24.1055,24.2369,237531.0
2020-03-27 13:50:00,36.86,37.03,36.72,36.74,210095.0,24.2304,24.3421,24.1383,24.1515,210095.0
2020-03-27 14:00:00,36.75,36.85,36.62,36.78,233412.0,24.158,24.2238,24.0726,24.1778,233412.0
2020-03-27 14:10:00,36.79,37.1,36.77,37.08,148279.0,24.1843,24.3881,24.1712,24.375,148279.0
2020-03-27 14:20:00,37.09,37.12,36.96,37.06,230104.0,24.3815,24.4013,24.2961,24.3618,230104.0
2020-03-27 14:30:00,37.07,37.18,37.05,37.08,241149.0,24.3684,24.4407,24.3553,24.375,241149.0
2020-03-27 14:40:00,37.08,37.23,37.0,37.04,246021.0,24.375,24.4736,24.3224,24.3487,246021.0
2020-03-27 14:50:00,37.04,37.25,36.97,37.23,310436.0,24.3487,24.4867,24.3027,24.4736,310436.0
2020-03-27 15:00:00,37.23,37.44,37.18,37.37,235051.0,24.4736,24.6116,24.4407,24.5656,235051.0
2020-03-27 15:10:00,37.37,37.87,37.36,37.75,350805.0,24.5656,24.8943,24.559,24.8154,350805.0
2020-03-27 15:20:00,37.77,38.04,37.71,37.87,390161.0,24.8286,25.006,24.7891,24.8943,390161.0
2020-03-27 15:30:00,37.87,37.96,37.4,37.4,405535.0,24.8943,24.9535,24.5853,24.5853,405535.0
2020-03-27 15:40:00,37.39,37.43,36.94,37.03,430330.0,24.5788,24.6051,24.2829,24.3421,430330.0
2020-03-27 15:50:00,37.0,37.03,36.28,36.62,852997.0,24.3224,24.3421,23.8491,24.0726,852997.0
2020-03-30 09:30:00,36.88,37.17,36.6,36.7,868954.0,24.2435,24.4341,24.0594,24.1252,868954.0
2020-03-30 09:40:00,36.7,36.77,36.61,36.72,532311.0,24.1252,24.1712,24.066,24.1383,532311.0
2020-03-30 09:50:00,36.73,36.84,36.37,36.47,268874.0,24.1449,24.2172,23.9082,23.974,268874.0
2020-03-30 10:00:00,36.47,36.75,36.45,36.6,223825.0,23.974,24.158,23.9608,24.0594,223825.0
2020-03-30 10:10:00,36.61,36.69,36.44,36.66,180654.0,24.066,24.1186,23.9543,24.0989,180654.0
2020-03-30 10:20:00,36.65,36.66,36.46,36.47,169342.0,24.0923,24.0989,23.9674,23.974,169342.0
2020-03-30 10:30:00,36.49,36.66,36.39,36.6,386832.0,23.9871,24.0989,23.9214,24.0594,386832.0
2020-03-30 10:40:00,36.61,37.1,36.58,37.05,309205.0,24.066,24.3881,24.0463,24.3553,309205.0
2020-03-30 10:50:00,37.05,37.07,36.8,36.91,119468.0,24.3553,24.3684,24.1909,24.2632,119468.0
2020-03-30 11:00:00,36.9,37.15,36.79,37.11,145637.0,24.2566,24.421,24.1843,24.3947,145637.0
2020-03-30 11:10:00,37.15,37.37,37.07,37.35,190977.0,24.421,24.5656,24.3684,24.5525,190977.0
2020-03-30 11:20:00,37.35,37.48,37.17,37.38,190935.0,24.5525,24.6379,24.4341,24.5722,190935.0
2020-03-30 11:30:00,37.39,37.45,37.13,37.28,206611.0,24.5788,24.6182,24.4078,24.5064,206611.0
2020-03-30 11:40:00,37.27,37.5,37.25,37.4,194780.0,24.4999,24.6511,24.4867,24.5853,194780.0
2020-03-30 11:50:00,37.4,37.5,37.34,37.39,153392.0,24.5853,24.6511,24.5459,24.5788,153392.0
2020-03-30 12:00:00,37.38,37.46,37.04,37.08,148018.0,24.5722,24.6248,24.3487,24.375,148018.0
2020-03-30 12:10:00,37.08,37.4,37.07,37.4,147925.0,24.375,24.5853,24.3684,24.5853,147925.0
2020-03-30 12:20:00,37.39,37.49,37.23,37.43,129996.0,24.5788,24.6445,24.4736,24.6051,129996.0
2020-03-30 12:30:00,37.43,37.49,37.27,37.48,128402.0,24.6051,24.6445,24.4999,24.6379,128402.0
2020-03-30 12:40:00,37.48,37.59,37.44,37.48,160630.0,24.6379,24.7102,24.6116,24.6379,160630.0
2020-03-30 12:50:00,37.51,37.56,37.36,37.48,116883.0,24.6576,24.6905,24.559,24.6379,116883.0
2020-03-30 13:00:00,37.48,37.48,37.22,37.27,99552.0,24.6379,24.6379,24.467,24.4999,99552.0
2020-03-30 13:10:00,37.28,37.41,37.28,37.33,180203.0,24.5064,24.5919,24.5064,24.5393,180203.0
2020-03-30 13:20:00,37.33,37.43,37.26,37.41,86971.0,24.5393,24.6051,24.4933,24.5919,86971.0
2020-03-30 13:30:00,37.42,37.45,37.35,37.41,170521.0,24.5985,24.6182,24.5525,24.5919,170521.0
2020-03-30 13:40:00,37.42,37.42,37.17,37.39,123373.0,24.5985,24.5985,24.4341,24.5788,123373.0
2020-03-30 13:50:00,37.39,37.45,37.23,37.31,133340.0,24.5788,24.6182,24.4736,24.5262,133340.0
2020-03-30 14:00:00,37.3,37.39,37.24,37.36,159622.0,24.5196,24.5788,24.4802,24.559,159622.0
2020-03-30 14:10:00,37.36,37.42,37.27,37.41,211704.0,24.559,24.5985,24.4999,24.5919,211704.0
2020-03-30 14:20:00,37.41,37.52,37.32,37.52,171738.0,24.5919,24.6642,24.5327,24.6642,171738.0
2020-03-30 14:30:00,37.52,37.66,37.48,37.65,187947.0,24.6642,24.7562,24.6379,24.7497,187947.0
2020-03-30 14:40:00,37.66,37.81,37.62,37.69,145339.0,24.7562,24.8548,24.73,24.776,145339.0
2020-03-30 14:50:00,37.68,37.78,37.55,37.69,182233.0,24.7694,24.8351,24.6839,24.776,182233.0
2020-03-30 15:00:00,37.69,37.86,37.62,37.79,178563.0,24.776,24.8877,24.73,24.8417,178563.0
2020-03-30 15:10:00,37.76,37.92,37.64,37.7,197167.0,24.822,24.9272,24.7431,24.7825,197167.0
2020-03-30 15:20:00,37.7,37.77,37.34,37.5,321890.0,24.7825,24.8286,24.5459,24.6511,321890.0
2020-03-30 15:30:00,37.51,37.7,37.5,37.68,366851.0,24.6576,24.7825,24.6511,24.7694,366851.0
2020-03-30 15:40:00,37.68,37.8,37.56,37.69,359506.0,24.7694,24.8483,24.6905,24.776,359506.0
2020-03-30 15:50:00,37.68,37.75,37.06,37.31,1501352.0,24.7694,24.8154,24.3618,24.5262,1501352.0
2020-03-31 09:30:00,36.76,37.7,36.75,37.32,623823.0,24.1646,24.7825,24.158,24.5327,623823.0
2020-03-31 09:40:00,37.32,37.52,37.24,37.44,232894.0,24.5327,24.6642,24.4802,24.6116,232894.0
2020-03-31 09:50:00,37.47,37.97,37.46,37.67,232170.0,24.6313,24.96,24.6248,24.7628,232170.0
2020-03-31 10:00:00,37.69,37.99,37.69,37.88,162981.0,24.776,24.9732,24.776,24.9009,162981.0
2020-03-31 10:10:00,37.9,38.23,37.9,38.09,207361.0,24.914,25.1309,24.914,25.0389,207361.0
2020-03-31 10:20:00,38.11,38.3,38.01,38.01,182958.0,25.0521,25.177,24.9863,24.9863,182958.0
2020-03-31 10:30:00,38.01,38.36,37.96,38.32,297797.0,24.9863,25.2164,24.9535,25.1901,297797.0
2020-03-31 10:40:00,38.32,38.45,38.28,38.44,270289.0,25.1901,25.2756,25.1638,25.269,270289.0
2020-03-31 10:50:00,38.43,38.6,38.4,38.58,294197.0,25.2624,25.3742,25.2427,25.361,294197.0
2020-03-31 11:00:00,38.58,38.64,38.49,38.59,270111.0,25.361,25.4005,25.3019,25.3676,270111.0
2020-03-31 11:10:00,38.6,38.73,38.54,38.64,200503.0,25.3742,25.4596,25.3347,25.4005,200503.0
2020-03-31 11:20:00,38.64,38.84,38.63,38.75,186887.0,25.4005,25.5319,25.3939,25.4728,186887.0
2020-03-31 11:30:00,38.74,38.74,38.57,38.71,209270.0,25.4662,25.4662,25.3544,25.4465,209270.0
2020-03-31 11:40:00,38.71,38.74,38.66,38.69,194612.0,25.4465,25.4662,25.4136,25.4333,194612.0
2020-03-31 11:50:00,38.69,38.86,38.62,38.84,202769.0,25.4333,25.5451,25.3873,25.5319,202769.0
2020-03-31 12:00:00,38.84,38.85,38.72,38.79,156114.0,25.5319,25.5385,25.453,25.4991,156114.0
2020-03-31 12:10:00,38.78,38.88,38.75,38.87,136259.0,25.4925,25.5582,25.4728,25.5517,136259.0
2020-03-31 12:20:00,38.87,38.92,38.66,38.83,250662.0,25.5517,25.5845,25.4136,25.5254,250662.0
2020-03-31 12:30:00,38.82,38.83,38.59,38.61,274994.0,25.5188,25.5254,25.3676,25.3807,274994.0
2020-03-31 12:40:00,38.63,38.88,38.56,38.88,402183.0,25.3939,25.5582,25.3479,25.5582,402183.0
2020-03-31 12:50:00,38.88,38.9,38.77,38.8,148181.0,25.5582,25.5714,25.4859,25.5056,148181.0
2020-03-31 13:00:00,38.8,38.82,38.63,38.77,293515.0,25.5056,25.5188,25.3939,25.4859,293515.0
2020-03-31 13:10:00,38.77,38.9,38.54,38.54,298137.0,25.4859,25.5714,25.3347,25.3347,298137.0
2020-03-31 13:20:00,38.54,38.68,38.42,38.64,579579.0,25.3347,25.4268,25.2558,25.4005,579579.0
2020-03-31 13:30:00,38.64,38.77,38.56,38.73,174369.0,25.4005,25.4859,25.3479,25.4596,174369.0
2020-03-31 13:40:00,38.74,38.79,38.67,38.76,198049.0,25.4662,25.4991,25.4202,25.4793,198049.0
2020-03-31 13:50:00,38.76,38.78,38.57,38.71,216257.0,25.4793,25.4925,25.3544,25.4465,216257.0
2020-03-31 14:00:00,38.71,38.73,38.56,38.66,191697.0,25.4465,25.4596,25.3479,25.4136,191697.0
2020-03-31 14:10:00,38.65,38.75,38.61,38.7,162726.0,25.407,25.4728,25.3807,25.4399,162726.0
2020-03-31 14:20:00,38.71,38.77,38.66,38.74,193936.0,25.4465,25.4859,25.4136,25.4662,193936.0
2020-03-31 14:30:00,38.74,38.84,38.7,38.8,191141.0,25.4662,25.5319,25.4399,25.5056,191141.0
2020-03-31 14:40:00,38.8,38.87,38.69,38.83,225294.0,25.5056,25.5517,25.4333,25.5254,225294.0
2020-03-31 14:50:00,38.83,38.88,38.73,38.75,149833.0,25.5254,25.5582,25.4596,25.4728,149833.0
2020-03-31 15:00:00,38.76,38.82,38.58,38.63,274399.0,25.4793,25.5188,25.361,25.3939,274399.0
2020-03-31 15:10:00,38.63,38.63,38.25,38.27,210388.0,25.3939,25.3939,25.1441,25.1572,210388.0
2020-03-31 15:20:00,38.28,38.57,38.16,38.45,332573.0,25.1638,25.3544,25.0849,25.2756,332573.0
2020-03-31 15:30:00,38.44,38.7,38.44,38.64,264749.0,25.269,25.4399,25.269,25.4005,264749.0
2020-03-31 15:40:00,38.64,38.78,38.42,38.43,366256.0,25.4005,25.4925,25.2558,25.2624,366256.0
2020-03-31 15:50:00,38.43,38.96,38.42,38.62,1445726.0,25.2624,25.6108,25.2558,25.3873,1445726.0
2020-04-01 09:30:00,36.85,37.27,36.69,37.0,562513.0,24.2238,24.4999,24.1186,24.3224,562513.0
2020-04-01 09:40:00,36.98,37.49,36.72,37.47,274944.0,24.3092,24.6445,24.1383,24.6313,274944.0
2020-04-01 09:50:00,37.43,37.49,36.85,36.85,209749.0,24.6051,24.6445,24.2238,24.2238,209749.0
2020-04-01 10:00:00,36.83,37.33,36.83,37.29,175233.0,24.2106,24.5393,24.2106,24.513,175233.0
2020-04-01 10:10:00,37.31,37.47,37.29,37.37,158206.0,24.5262,24.6313,24.513,24.5656,158206.0
2020-04-01 10:20:00,37.36,37.46,37.18,37.39,305299.0,24.559,24.6248,24.4407,24.5788,305299.0
2020-04-01 10:30:00,37.38,37.82,37.35,37.72,237494.0,24.5722,24.8614,24.5525,24.7957,237494.0
2020-04-01 10:40:00,37.72,37.97,37.68,37.86,222173.0,24.7957,24.96,24.7694,24.8877,222173.0
2020-04-01 10:50:00,37.86,37.9,37.6,37.87,252136.0,24.8877,24.914,24.7168,24.8943,252136.0
2020-04-01 11:00:00,37.85,37.94,37.74,37.94,275394.0,24.8811,24.9403,24.8088,24.9403,275394.0
2020-04-01 11:10:00,37.95,37.98,37.7,37.9,253788.0,24.9469,24.9666,24.7825,24.914,253788.0
2020-04-01 11:20:00,37.9,37.97,37.55,37.59,168814.0,24.914,24.96,24.6839,24.7102,168814.0
2020-04-01 11:30:00,37.59,37.77,37.51,37.61,223272.0,24.7102,24.8286,24.6576,24.7234,223272.0
2020-04-01 11:40:00,37.59,37.69,37.3,37.57,326455.0,24.7102,24.776,24.5196,24.6971,326455.0
2020-04-01 11:50:00,37.53,37.61,37.4,37.58,245352.0,24.6708,24.7234,24.5853,24.7037,245352.0
2020-04-01 12:00:00,37.57,37.6,37.38,37.56,180858.0,24.6971,24.7168,24.5722,24.6905,180858.0
2020-04-01 12:10:00,37.56,37.59,37.33,37.37,187192.0,24.6905,24.7102,24.5393,24.5656,187192.0
2020-04-01 12:20:00,37.36,37.48,37.3,37.37,237263.0,24.559,24.6379,24.5196,24.5656,237263.0
2020-04-01 12:30:00,37.36,37.36,37.2,37.26,165338.0,24.559,24.559,24.4539,24.4933,165338.0
2020-04-01 12:40:00,37.26,37.33,37.16,37.17,157748.0,24.4933,24.5393,24.4276,24.4341,157748.0
2020-04-01 12:50:00,37.18,37.21,37.03,37.19,137008.0,24.4407,24.4604,24.3421,24.4473,137008.0
2020-04-01 13:00:00,37.19,37.4,37.14,37.32,155953.0,24.4473,24.5853,24.4144,24.5327,155953.0
2020-04-01 13:10:00,37.31,37.37,37.17,37.25,103460.0,24.5262,24.5656,24.4341,24.4867,103460.0
2020-04-01 13:20:00,37.25,37.42,37.23,37.38,106579.0,24.4867,24.5985,24.4736,24.5722,106579.0
2020-04-01 13:30:00,37.37,37.39,37.26,37.38,157686.0,24.5656,24.5788,24.4933,24.5722,157686.0
2020-04-01 13:40:00,37.38,37.52,37.34,37.49,146967.0,24.5722,24.6642,24.5459,24.6445,146967.0
2020-04-01 13:50:00,37.5,37.64,37.47,37.57,103341.0,24.6511,24.7431,24.6313,24.6971,103341.0
2020-04-01 14:00:00,37.57,37.67,37.53,37.61,237091.0,24.6971,24.7628,24.6708,24.7234,237091.0
2020-04-01 14:10:00,37.61,37.66,37.36,37.39,160851.0,24.7234,24.7562,24.559,24.5788,160851.0
2020-04-01 14:20:00,37.39,37.61,37.39,37.51,253114.0,24.5788,24.7234,24.5788,24.6576,253114.0
2020-04-01 14:30:00,37.5,37.64,37.39,37.64,164516.0,24.6511,24.7431,24.5788,24.7431,164516.0
2020-04-01 14:40:00,37.63,37.64,37.33,37.43,165784.0,24.7365,24.7431,24.5393,24.6051,165784.0
2020-04-01 14:50:00,37.43,37.45,37.32,37.34,194870.0,24.6051,24.6182,24.5327,24.5459,194870.0
2020-04-01 15:00:00,37.34,37.41,37.24,37.28,195959.0,24.5459,24.5919,24.4802,24.5064,195959.0
2020-04-01 15:10:00,37.28,37.39,37.27,37.36,164564.0,24.5064,24.5788,24.4999,24.559,164564.0
2020-04-01 15:20:00,37.39,37.39,37.2,37.2,245086.0,24.5788,24.5788,24.4539,24.4539,245086.0
2020-04-01 15:30:00,37.2,37.29,37.02,37.04,248780.0,24.4539,24.513,24.3355,24.3487,248780.0
2020-04-01 15:40:00,37.04,37.47,36.99,37.4,405195.0,24.3487,24.6313,24.3158,24.5853,405195.0
2020-04-01 15:50:00,37.4,37.78,37.37,37.67,1057200.0,24.5853,24.8351,24.5656,24.7628,1057200.0
2020-04-02 09:30:00,36.13,36.55,35.84,35.95,724411.0,23.7505,24.0266,23.5598,23.6322,724411.0
2020-04-02 09:40:00,35.94,36.01,35.34,35.48,367570.0,23.6256,23.6716,23.2312,23.3232,367570.0
2020-04-02 09:50:00,35.44,35.84,35.4,35.77,242287.0,23.2969,23.5598,23.2706,23.5138,242287.0
2020-04-02 10:00:00,35.75,36.06,35.73,35.83,324165.0,23.5007,23.7045,23.4875,23.5533,324165.0
2020-04-02 10:10:00,35.82,36.09,35.72,35.94,242733.0,23.5467,23.7242,23.481,23.6256,242733.0
2020-04-02 10:20:00,35.94,36.01,35.65,35.84,249265.0,23.6256,23.6716,23.4349,23.5598,249265.0
2020-04-02 10:30:00,35.84,36.3,35.76,36.06,310845.0,23.5598,23.8622,23.5073,23.7045,310845.0
2020-04-02 10:40:00,36.05,36.05,35.63,35.71,237909.0,23.6979,23.6979,23.4218,23.4744,237909.0
2020-04-02 10:50:00,35.73,36.06,35.57,36.01,295712.0,23.4875,23.7045,23.3824,23.6716,295712.0
2020-04-02 11:00:00,36.0,36.05,35.58,35.66,389153.0,23.665,23.6979,23.3889,23.4415,389153.0
2020-04-02 11:10:00,35.64,36.01,35.55,35.99,413501.0,23.4284,23.6716,23.3692,23.6585,413501.0
2020-04-02 11:20:00,36.0,36.05,35.62,35.84,356416.0,23.665,23.6979,23.4152,23.5598,356416.0
2020-04-02 11:30:00,35.84,36.11,35.68,35.75,247968.0,23.5598,23.7373,23.4547,23.5007,247968.0
2020-04-02 11:40:00,35.74,35.96,35.66,35.86,305319.0,23.4941,23.6387,23.4415,23.573,305319.0
2020-04-02 11:50:00,35.85,36.04,35.85,35.94,370337.0,23.5664,23.6913,23.5664,23.6256,370337.0
2020-04-02 12:00:00,35.95,36.04,35.8,35.8,150105.0,23.6322,23.6913,23.5336,23.5336,150105.0
2020-04-02 12:10:00,35.8,35.99,35.72,35.79,356628.0,23.5336,23.6585,23.481,23.527,356628.0
2020-04-02 12:20:00,35.79,36.01,35.73,35.91,308856.0,23.527,23.6716,23.4875,23.6059,308856.0
2020-04-02 12:30:00,35.92,36.0,35.76,35.96,237245.0,23.6124,23.665,23.5073,23.6387,237245.0
2020-04-02 12:40:00,35.96,36.0,35.87,36.0,165834.0,23.6387,23.665,23.5796,23.665,165834.0
2020-04-02 12:50:00,36.0,36.05,35.76,35.77,258168.0,23.665,23.6979,23.5073,23.5138,258168.0
2020-04-02 13:00:00,35.78,35.98,35.75,35.9,157878.0,23.5204,23.6519,23.5007,23.5993,157878.0
2020-04-02 13:10:00,35.9,35.92,35.56,35.58,240833.0,23.5993,23.6124,23.3758,23.3889,240833.0
2020-04-02 13:20:00,35.58,35.81,35.57,35.67,263219.0,23.3889,23.5401,23.3824,23.4481,263219.0
2020-04-02 13:30:00,35.67,35.93,35.62,35.91,167075.0,23.4481,23.619,23.4152,23.6059,167075.0
2020-04-02 13:40:00,35.91,36.1,35.89,35.9,412319.0,23.6059,23.7308,23.5927,23.5993,412319.0
2020-04-02 13:50:00,35.91,36.04,35.66,35.74,214225.0,23.6059,23.6913,23.4415,23.4941,214225.0
2020-04-02 14:00:00,35.72,35.74,35.54,35.59,132962.0,23.481,23.4941,23.3626,23.3955,132962.0
2020-04-02 14:10:00,35.6,35.84,35.58,35.73,135908.0,23.4021,23.5598,23.3889,23.4875,135908.0
2020-04-02 14:20:00,35.72,36.01,35.7,35.98,135995.0,23.481,23.6716,23.4678,23.6519,135995.0
2020-04-02 14:30:00,35.98,36.14,35.83,36.14,259631.0,23.6519,23.7571,23.5533,23.7571,259631.0
2020-04-02 14:40:00,36.12,36.2,35.99,36.14,150801.0,23.7439,23.7965,23.6585,23.7571,150801.0
2020-04-02 14:50:00,36.13,36.35,36.1,36.31,247594.0,23.7505,23.8951,23.7308,23.8688,247594.0
2020-04-02 15:00:00,36.32,36.38,36.16,36.26,199057.0,23.8754,23.9148,23.7702,23.8359,199057.0
2020-04-02 15:10:00,36.27,36.39,36.19,36.37,277834.0,23.8425,23.9214,23.7899,23.9082,277834.0
2020-04-02 15:20:00,36.37,36.44,36.28,36.33,230098.0,23.9082,23.9543,23.8491,23.882,230098.0
2020-04-02 15:30:00,36.33,36.35,36.11,36.22,339223.0,23.882,23.8951,23.7373,23.8096,339223.0
2020-04-02 15:40:00,36.21,36.43,36.12,36.23,441941.0,23.8031,23.9477,23.7439,23.8162,441941.0
2020-04-02 15:50:00,36.19,36.47,36.02,36.23,1279461.0,23.7899,23.974,23.6782,23.8162,1279461.0
2020-04-03 09:30:00,36.65,36.93,36.15,36.91,560473.0,24.0923,24.2764,23.7636,24.2632,560473.0
2020-04-03 09:40:00,36.93,37.06,36.8,37.02,240503.0,24.2764,24.3618,24.1909,24.3355,240503.0
2020-04-03 09:50:00,37.03,37.37,36.97,37.29,209175.0,24.3421,24.5656,24.3027,24.513,209175.0
2020-04-03 10:00:00,37.29,37.36,37.06,37.08,144654.0,24.513,24.559,24.3618,24.375,144654.0
2020-04-03 10:10:00,37.08,37.11,36.9,36.96,149054.0,24.375,24.3947,24.2566,24.2961,149054.0
2020-04-03 10:20:00,36.96,37.03,36.86,36.87,94897.0,24.2961,24.3421,24.2304,24.2369,94897.0
2020-04-03 10:30:00,36.88,37.16,36.83,36.96,312978.0,24.2435,24.4276,24.2106,24.2961,312978.0
2020-04-03 10:40:00,36.95,37.02,36.72,36.79,191032.0,24.2895,24.3355,24.1383,24.1843,191032.0
2020-04-03 10:50:00,36.76,37.07,36.72,37.04,198777.0,24.1646,24.3684,24.1383,24.3487,198777.0
2020-04-03 11:00:00,37.04,37.24,36.99,37.09,166704.0,24.3487,24.4802,24.3158,24.3815,166704.0
2020-04-03 11:10:00,37.06,37.09,36.88,36.91,156174.0,24.3618,24.3815,24.2435,24.2632,156174.0
2020-04-03 11:20:00,36.91,37.11,36.75,37.08,186858.0,24.2632,24.3947,24.158,24.375,186858.0
2020-04-03 11:30:00,37.09,37.25,36.97,37.14,231379.0,24.3815,24.4867,24.3027,24.4144,231379.0
2020-04-03 11:40:00,37.13,37.15,36.99,37.06,137316.0,24.4078,24.421,24.3158,24.3618,137316.0
2020-04-03 11:50:00,37.08,37.09,36.99,37.04,93941.0,24.375,24.3815,24.3158,24.3487,93941.0
2020-04-03 12:00:00,37.03,37.09,36.82,36.94,112505.0,24.3421,24.3815,24.2041,24.2829,112505.0
2020-04-03 12:10:00,36.94,37.03,36.85,36.89,148058.0,24.2829,24.3421,24.2238,24.2501,148058.0
2020-04-03 12:20:00,36.89,37.04,36.88,37.03,162504.0,24.2501,24.3487,24.2435,24.3421,162504.0
2020-04-03 12:30:00,37.03,37.15,36.99,37.15,136247.0,24.3421,24.421,24.3158,24.421,136247.0
2020-04-03 12:40:00,37.15,37.24,37.05,37.05,152619.0,24.421,24.4802,24.3553,24.3553,152619.0
2020-04-03 12:50:00,37.06,37.16,37.05,37.13,118417.0,24.3618,24.4276,24.3553,24.4078,118417.0
2020-04-03 13:00:00,37.13,37.2,37.08,37.17,119961.0,24.4078,24.4539,24.375,24.4341,119961.0
2020-04-03 13:10:00,37.18,37.28,37.09,37.23,204778.0,24.4407,24.5064,24.3815,24.4736,204778.0
2020-04-03 13:20:00,37.23,37.27,36.99,37.02,152460.0,24.4736,24.4999,24.3158,24.3355,152460.0
2020-04-03 13:30:00,37.02,37.04,36.93,36.98,159753.0,24.3355,24.3487,24.2764,24.3092,159753.0
2020-04-03 13:40:00,36.98,37.05,36.87,36.97,130879.0,24.3092,24.3553,24.2369,24.3027,130879.0
2020-04-03 13:50:00,36.99,37.0,36.88,36.95,109766.0,24.3158,24.3224,24.2435,24.2895,109766.0
2020-04-03 14:00:00,36.95,37.03,36.87,36.93,87659.0,24.2895,24.3421,24.2369,24.2764,87659.0
2020-04-03 14:10:00,36.94,36.97,36.86,36.94,136311.0,24.2829,24.3027,24.2304,24.2829,136311.0
2020-04-03 14:20:00,36.93,37.24,36.93,37.22,178878.0,24.2764,24.4802,24.2764,24.467,178878.0
2020-04-03 14:30:00,37.22,37.3,37.13,37.25,160206.0,24.467,24.5196,24.4078,24.4867,160206.0
2020-04-03 14:40:00,37.24,37.29,37.16,37.27,164618.0,24.4802,24.513,24.4276,24.4999,164618.0
2020-04-03 14:50:00,37.26,37.59,37.25,37.55,329758.0,24.4933,24.7102,24.4867,24.6839,329758.0
2020-04-03 15:00:00,37.55,37.63,37.47,37.6,372610.0,24.6839,24.7365,24.6313,24.7168,372610.0
2020-04-03 15:10:00,37.6,37.7,37.51,37.54,246809.0,24.7168,24.7825,24.6576,24.6774,246809.0
2020-04-03 15:20:00,37.54,37.56,37.25,37.32,245146.0,24.6774,24.6905,24.4867,24.5327,245146.0
2020-04-03 15:30:00,37.31,37.42,37.27,37.29,264841.0,24.5262,24.5985,24.4999,24.513,264841.0
2020-04-03 15:40:00,37.3,37.45,37.13,37.38,342796.0,24.5196,24.6182,24.4078,24.5722,342796.0
2020-04-03 15:50:00,37.38,37.68,37.3,37.41,967649.0,24.5722,24.7694,24.5196,24.5919,967649.0
2020-04-06 09:30:00,38.51,38.87,37.81,37.82,482976.0,25.315,25.5517,24.8548,24.8614,482976.0
2020-04-06 09:40:00,37.83,38.15,37.83,38.11,232445.0,24.868,25.0784,24.868,25.0521,232445.0
2020-04-06 09:50:00,38.12,38.29,38.03,38.19,217003.0,25.0586,25.1704,24.9995,25.1046,217003.0
2020-04-06 10:00:00,38.2,38.4,38.19,38.35,237683.0,25.1112,25.2427,25.1046,25.2098,237683.0
2020-04-06 10:10:00,38.34,38.39,38.04,38.08,215642.0,25.2033,25.2361,25.006,25.0323,215642.0
2020-04-06 10:20:00,38.09,38.2,37.87,37.91,148312.0,25.0389,25.1112,24.8943,24.9206,148312.0
2020-04-06 10:30:00,37.92,37.99,37.83,37.92,167840.0,24.9272,24.9732,24.868,24.9272,167840.0
2020-04-06 10:40:00,37.92,37.97,37.73,37.75,145062.0,24.9272,24.96,24.8023,24.8154,145062.0
2020-04-06 10:50:00,37.74,37.88,37.74,37.77,124170.0,24.8088,24.9009,24.8088,24.8286,124170.0
2020-04-06 11:00:00,37.78,37.78,37.64,37.69,120779.0,24.8351,24.8351,24.7431,24.776,120779.0
2020-04-06 11:10:00,37.69,37.81,37.65,37.77,127084.0,24.776,24.8548,24.7497,24.8286,127084.0
2020-04-06 11:20:00,37.77,38.07,37.72,38.05,148276.0,24.8286,25.0258,24.7957,25.0126,148276.0
2020-04-06 11:30:00,38.04,38.08,37.96,38.07,244463.0,25.006,25.0323,24.9535,25.0258,244463.0
2020-04-06 11:40:00,38.07,38.17,37.98,38.12,171301.0,25.0258,25.0915,24.9666,25.0586,171301.0
2020-04-06 11:50:00,38.13,38.13,37.92,38.02,236580.0,25.0652,25.0652,24.9272,24.9929,236580.0
2020-04-06 12:00:00,38.02,38.09,38.0,38.06,136726.0,24.9929,25.0389,24.9797,25.0192,136726.0
2020-04-06 12:10:00,38.06,38.24,38.04,38.22,156334.0,25.0192,25.1375,25.006,25.1244,156334.0
2020-04-06 12:20:00,38.23,38.24,38.06,38.07,213518.0,25.1309,25.1375,25.0192,25.0258,213518.0
2020-04-06 12:30:00,38.06,38.15,38.04,38.08,189594.0,25.0192,25.0784,25.006,25.0323,189594.0
2020-04-06 12:40:00,38.08,38.09,37.92,37.92,360560.0,25.0323,25.0389,24.9272,24.9272,360560.0
2020-04-06 12:50:00,37.92,37.94,37.84,37.89,132742.0,24.9272,24.9403,24.8746,24.9074,132742.0
2020-04-06 13:00:00,37.9,37.93,37.77,37.78,154101.0,24.914,24.9337,24.8286,24.8351,154101.0
2020-04-06 13:10:00,37.79,37.86,37.76,37.82,111446.0,24.8417,24.8877,24.822,24.8614,111446.0
2020-04-06 13:20:00,37.81,37.86,37.8,37.83,94937.0,24.8548,24.8877,24.8483,24.868,94937.0
2020-04-06 13:30:00,37.84,37.91,37.79,37.89,164263.0,24.8746,24.9206,24.8417,24.9074,164263.0
2020-04-06 13:40:00,37.9,38.06,37.89,38.03,151412.0,24.914,25.0192,24.9074,24.9995,151412.0
2020-04-06 13:50:00,38.03,38.05,37.97,38.04,76278.0,24.9995,25.0126,24.96,25.006,76278.0
2020-04-06 14:00:00,38.03,38.04,37.84,37.91,134730.0,24.9995,25.006,24.8746,24.9206,134730.0
2020-04-06 14:10:00,37.91,37.94,37.86,37.89,106730.0,24.9206,24.9403,24.8877,24.9074,106730.0
2020-04-06 14:20:00,37.91,37.93,37.83,37.87,100654.0,24.9206,24.9337,24.868,24.8943,100654.0
2020-04-06 14:30:00,37.87,37.92,37.8,37.8,113255.0,24.8943,24.9272,24.8483,24.8483,113255.0
2020-04-06 14:40:00,37.81,37.93,37.78,37.93,118722.0,24.8548,24.9337,24.8351,24.9337,118722.0
2020-04-06 14:50:00,37.93,37.97,37.86,37.92,91853.0,24.9337,24.96,24.8877,24.9272,91853.0
2020-04-06 15:00:00,37.91,37.91,37.74,37.84,201478.0,24.9206,24.9206,24.8088,24.8746,201478.0
2020-04-06 15:10:00,37.85,37.86,37.54,37.66,360378.0,24.8811,24.8877,24.6774,24.7562,360378.0
2020-04-06 15:20:00,37.66,37.8,37.62,37.78,252088.0,24.7562,24.8483,24.73,24.8351,252088.0
2020-04-06 15:30:00,37.77,37.88,37.74,37.79,286224.0,24.8286,24.9009,24.8088,24.8417,286224.0
2020-04-06 15:40:00,37.79,37.91,37.76,37.91,222408.0,24.8417,24.9206,24.822,24.9206,222408.0
2020-04-06 15:50:00,37.91,38.0,37.03,37.14,2502325.0,24.9206,24.9797,24.3421,24.4144,2502325.0
2020-04-07 09:30:00,38.22,38.46,37.83,37.92,598925.0,25.1244,25.2821,24.868,24.9272,598925.0
2020-04-07 09:40:00,37.94,38.34,37.94,38.17,360841.0,24.9403,25.2033,24.9403,25.0915,360841.0
2020-04-07 09:50:00,38.19,38.33,38.12,38.2,204613.0,25.1046,25.1967,25.0586,25.1112,204613.0
2020-04-07 10:00:00,38.21,38.25,37.87,37.89,191911.0,25.1178,25.1441,24.8943,24.9074,191911.0
2020-04-07 10:10:00,37.91,37.96,37.68,37.8,254226.0,24.9206,24.9535,24.7694,24.8483,254226.0
2020-04-07 10:20:00,37.8,37.89,37.61,37.75,269410.0,24.8483,24.9074,24.7234,24.8154,269410.0
2020-04-07 10:30:00,37.75,37.97,37.67,37.91,226094.0,24.8154,24.96,24.7628,24.9206,226094.0
2020-04-07 10:40:00,37.91,38.1,37.86,37.87,227831.0,24.9206,25.0455,24.8877,24.8943,227831.0
2020-04-07 10:50:00,37.89,37.97,37.79,37.96,208668.0,24.9074,24.96,24.8417,24.9535,208668.0
2020-04-07 11:00:00,37.96,38.08,37.79,38.05,170781.0,24.9535,25.0323,24.8417,25.0126,170781.0
2020-04-07 11:10:00,38.05,38.34,38.04,38.31,127849.0,25.0126,25.2033,25.006,25.1835,127849.0
2020-04-07 11:20:00,38.31,38.65,38.28,38.62,300566.0,25.1835,25.407,25.1638,25.3873,300566.0
2020-04-07 11:30:00,38.62,38.9,38.61,38.87,201451.0,25.3873,25.5714,25.3807,25.5517,201451.0
2020-04-07 11:40:00,38.86,38.95,38.77,38.92,184727.0,25.5451,25.6042,25.4859,25.5845,184727.0
2020-04-07 11:50:00,38.93,39.04,38.83,38.87,202806.0,25.5911,25.6634,25.5254,25.5517,202806.0
2020-04-07 12:00:00,38.88,39.13,38.88,39.09,108160.0,25.5582,25.7226,25.5582,25.6963,108160.0
2020-04-07 12:10:00,39.09,39.15,38.98,39.14,119416.0,25.6963,25.7357,25.624,25.7291,119416.0
2020-04-07 12:20:00,39.14,39.15,39.0,39.08,131764.0,25.7291,25.7357,25.6371,25.6897,131764.0
2020-04-07 12:30:00,39.07,39.27,38.98,39.26,247576.0,25.6831,25.8146,25.624,25.808,247576.0
2020-04-07 12:40:00,39.25,39.45,39.18,39.39,189018.0,25.8015,25.9329,25.7554,25.8935,189018.0
2020-04-07 12:50:00,39.39,39.44,39.34,39.37,142524.0,25.8935,25.9263,25.8606,25.8803,142524.0
2020-04-07 13:00:00,39.37,39.43,39.15,39.18,105983.0,25.8803,25.9198,25.7357,25.7554,105983.0
2020-04-07 13:10:00,39.19,39.25,39.06,39.12,132839.0,25.762,25.8015,25.6766,25.716,132839.0
2020-04-07 13:20:00,39.12,39.25,39.06,39.25,167206.0,25.716,25.8015,25.6766,25.8015,167206.0
2020-04-07 13:30:00,39.25,39.39,39.22,39.36,170450.0,25.8015,25.8935,25.7817,25.8738,170450.0
2020-04-07 13:40:00,39.36,39.62,39.35,39.51,192206.0,25.8738,26.0447,25.8672,25.9724,192206.0
2020-04-07 13:50:00,39.5,39.64,39.42,39.62,201015.0,25.9658,26.0578,25.9132,26.0447,201015.0
2020-04-07 14:00:00,39.62,39.65,39.39,39.52,157508.0,26.0447,26.0644,25.8935,25.9789,157508.0
2020-04-07 14:10:00,39.52,39.57,39.16,39.17,129431.0,25.9789,26.0118,25.7423,25.7489,129431.0
2020-04-07 14:20:00,39.18,39.41,39.16,39.28,190264.0,25.7554,25.9066,25.7423,25.8212,190264.0
2020-04-07 14:30:00,39.27,39.41,39.23,39.23,155960.0,25.8146,25.9066,25.7883,25.7883,155960.0
2020-04-07 14:40:00,39.23,39.33,39.03,39.04,190835.0,25.7883,25.854,25.6568,25.6634,190835.0
2020-04-07 14:50:00,39.04,39.09,38.81,38.86,231648.0,25.6634,25.6963,25.5122,25.5451,231648.0
2020-04-07 15:00:00,38.86,39.14,38.84,39.02,146200.0,25.5451,25.7291,25.5319,25.6503,146200.0
2020-04-07 15:10:00,39.03,39.16,38.65,38.66,121351.0,25.6568,25.7423,25.407,25.4136,121351.0
2020-04-07 15:20:00,38.67,38.7,38.42,38.55,122148.0,25.4202,25.4399,25.2558,25.3413,122148.0
2020-04-07 15:30:00,38.56,38.9,38.46,38.9,239968.0,25.3479,25.5714,25.2821,25.5714,239968.0
2020-04-07 15:40:00,38.92,39.28,38.86,39.28,353097.0,25.5845,25.8212,25.5451,25.8212,353097.0
2020-04-07 15:50:00,39.32,39.37,38.47,38.48,1115405.0,25.8475,25.8803,25.2887,25.2953,1115405.0
2020-04-08 09:30:00,38.89,39.29,38.75,38.96,372550.0,25.5648,25.8277,25.4728,25.6108,372550.0
2020-04-08 09:40:00,38.93,39.1,38.77,38.88,235028.0,25.5911,25.7028,25.4859,25.5582,235028.0
2020-04-08 09:50:00,38.87,38.98,38.68,38.7,90413.0,25.5517,25.624,25.4268,25.4399,90413.0
2020-04-08 10:00:00,38.72,38.87,38.62,38.87,185582.0,25.453,25.5517,25.3873,25.5517,185582.0
2020-04-08 10:10:00,38.86,39.04,38.85,39.03,111478.0,25.5451,25.6634,25.5385,25.6568,111478.0
2020-04-08 10:20:00,39.03,39.36,39.0,39.3,180480.0,25.6568,25.8738,25.6371,25.8343,180480.0
2020-04-08 10:30:00,39.31,39.48,39.21,39.41,178159.0,25.8409,25.9526,25.7752,25.9066,178159.0
2020-04-08 10:40:00,39.41,39.46,39.22,39.46,95696.0,25.9066,25.9395,25.7817,25.9395,95696.0
2020-04-08 10:50:00,39.47,39.54,39.3,39.47,110614.0,25.9461,25.9921,25.8343,25.9461,110614.0
2020-04-08 11:00:00,39.47,39.58,39.34,39.52,132829.0,25.9461,26.0184,25.8606,25.9789,132829.0
2020-04-08 11:10:00,39.54,39.86,39.53,39.86,207468.0,25.9921,26.2024,25.9855,26.2024,207468.0
2020-04-08 11:20:00,39.86,39.94,39.61,39.67,215978.0,26.2024,26.255,26.0381,26.0775,215978.0
2020-04-08 11:30:00,39.67,39.74,39.6,39.66,168140.0,26.0775,26.1236,26.0315,26.071,168140.0
2020-04-08 11:40:00,39.65,39.78,39.65,39.72,134110.0,26.0644,26.1499,26.0644,26.1104,134110.0
2020-04-08 11:50:00,39.72,39.78,39.66,39.67,140605.0,26.1104,26.1499,26.071,26.0775,140605.0
2020-04-08 12:00:00,39.67,39.72,39.62,39.63,197856.0,26.0775,26.1104,26.0447,26.0512,197856.0
2020-04-08 12:10:00,39.63,39.88,39.52,39.83,175447.0,26.0512,26.2156,25.9789,26.1827,175447.0
2020-04-08 12:20:00,39.82,39.9,39.79,39.85,126747.0,26.1761,26.2287,26.1564,26.1959,126747.0
2020-04-08 12:30:00,39.85,40.02,39.79,40.02,205779.0,26.1959,26.3076,26.1564,26.3076,205779.0
2020-04-08 12:40:00,40.02,40.15,39.96,40.05,155136.0,26.3076,26.3931,26.2682,26.3273,155136.0
2020-04-08 12:50:00,40.06,40.09,39.85,39.87,141495.0,26.3339,26.3536,26.1959,26.209,141495.0
2020-04-08 13:00:00,39.88,40.0,39.83,39.88,107791.0,26.2156,26.2945,26.1827,26.2156,107791.0
2020-04-08 13:10:00,39.89,40.08,39.86,40.08,146639.0,26.2222,26.3471,26.2024,26.3471,146639.0
2020-04-08 13:20:00,40.08,40.12,39.9,39.91,121354.0,26.3471,26.3734,26.2287,26.2353,121354.0
2020-04-08 13:30:00,39.94,39.96,39.66,39.7,245657.0,26.255,26.2682,26.071,26.0973,245657.0
2020-04-08 13:40:00,39.7,39.86,39.62,39.76,105006.0,26.0973,26.2024,26.0447,26.1367,105006.0
2020-04-08 13:50:00,39.78,39.83,39.65,39.81,102318.0,26.1499,26.1827,26.0644,26.1696,102318.0
2020-04-08 14:00:00,39.82,39.9,39.76,39.87,190630.0,26.1761,26.2287,26.1367,26.209,190630.0
2020-04-08 14:10:00,39.87,39.92,39.82,39.92,131585.0,26.209,26.2419,26.1761,26.2419,131585.0
2020-04-08 14:20:00,39.92,39.95,39.84,39.91,228177.0,26.2419,26.2616,26.1893,26.2353,228177.0
2020-04-08 14:30:00,39.92,40.08,39.91,40.05,231943.0,26.2419,26.3471,26.2353,26.3273,231943.0
2020-04-08 14:40:00,40.05,40.18,40.05,40.13,228237.0,26.3273,26.4128,26.3273,26.3799,228237.0
2020-04-08 14:50:00,40.14,40.15,40.04,40.05,160505.0,26.3865,26.3931,26.3208,26.3273,160505.0
2020-04-08 15:00:00,40.06,40.18,40.01,40.13,170710.0,26.3339,26.4128,26.301,26.3799,170710.0
2020-04-08 15:10:00,40.13,40.2,40.07,40.12,173930.0,26.3799,26.4259,26.3405,26.3734,173930.0
2020-04-08 15:20:00,40.12,40.18,39.99,40.18,260091.0,26.3734,26.4128,26.2879,26.4128,260091.0
2020-04-08 15:30:00,40.18,40.22,39.82,39.9,286408.0,26.4128,26.4391,26.1761,26.2287,286408.0
2020-04-08 15:40:00,39.89,40.03,39.78,39.98,228431.0,26.2222,26.3142,26.1499,26.2813,228431.0
2020-04-08 15:50:00,39.99,40.75,39.98,40.14,1239547.0,26.2879,26.7875,26.2813,26.3865,1239547.0
2020-04-09 09:30:00,40.13,40.82,40.13,40.39,441679.0,26.3799,26.8335,26.3799,26.5508,441679.0
2020-04-09 09:40:00,40.4,40.89,40.3,40.79,168689.0,26.5574,26.8795,26.4917,26.8138,168689.0
2020-04-09 09:50:00,40.8,40.95,40.71,40.84,148646.0,26.8204,26.919,26.7612,26.8467,148646.0
2020-04-09 10:00:00,40.85,40.87,40.65,40.77,210158.0,26.8532,26.8664,26.7218,26.8006,210158.0
2020-04-09 10:10:00,40.77,40.97,40.76,40.82,253851.0,26.8006,26.9321,26.7941,26.8335,253851.0
2020-04-09 10:20:00,40.81,40.96,40.7,40.94,159825.0,26.8269,26.9255,26.7546,26.9124,159825.0
2020-04-09 10:30:00,40.95,41.16,40.85,41.08,182748.0,26.919,27.057,26.8532,27.0044,182748.0
2020-04-09 10:40:00,41.08,41.19,40.98,41.09,156271.0,27.0044,27.0767,26.9387,27.011,156271.0
2020-04-09 10:50:00,41.09,41.11,40.93,41.04,163139.0,27.011,27.0241,26.9058,26.9781,163139.0
2020-04-09 11:00:00,41.03,41.05,40.87,41.02,185057.0,26.9716,26.9847,26.8664,26.965,185057.0
2020-04-09 11:10:00,41.04,41.09,40.89,40.98,188512.0,26.9781,27.011,26.8795,26.9387,188512.0
2020-04-09 11:20:00,40.97,41.14,40.91,41.13,121091.0,26.9321,27.0439,26.8927,27.0373,121091.0
2020-04-09 11:30:00,41.14,41.21,41.03,41.14,180999.0,27.0439,27.0899,26.9716,27.0439,180999.0
2020-04-09 11:40:00,41.14,41.22,41.11,41.19,130318.0,27.0439,27.0965,27.0241,27.0767,130318.0
2020-04-09 11:50:00,41.19,41.21,41.07,41.16,83083.0,27.0767,27.0899,26.9978,27.057,83083.0
2020-04-09 12:00:00,41.17,41.25,41.12,41.15,101940.0,27.0636,27.1162,27.0307,27.0504,101940.0
2020-04-09 12:10:00,41.15,41.2,41.06,41.18,83681.0,27.0504,27.0833,26.9913,27.0702,83681.0
2020-04-09 12:20:00,41.18,41.2,41.09,41.09,107580.0,27.0702,27.0833,27.011,27.011,107580.0
2020-04-09 12:30:00,41.09,41.19,41.07,41.16,101557.0,27.011,27.0767,26.9978,27.057,101557.0
2020-04-09 12:40:00,41.16,41.19,41.07,41.09,85172.0,27.057,27.0767,26.9978,27.011,85172.0
2020-04-09 12:50:00,41.09,41.25,41.07,41.22,135063.0,27.011,27.1162,26.9978,27.0965,135063.0
2020-04-09 13:00:00,41.21,41.25,41.11,41.19,124344.0,27.0899,27.1162,27.0241,27.0767,124344.0
2020-04-09 13:10:00,41.19,41.21,41.08,41.21,115531.0,27.0767,27.0899,27.0044,27.0899,115531.0
2020-04-09 13:20:00,41.2,41.43,41.15,41.43,189292.0,27.0833,27.2345,27.0504,27.2345,189292.0
2020-04-09 13:30:00,41.43,41.54,41.35,41.37,253146.0,27.2345,27.3068,27.1819,27.1951,253146.0
2020-04-09 13:40:00,41.37,41.48,41.25,41.26,163385.0,27.1951,27.2674,27.1162,27.1227,163385.0
2020-04-09 13:50:00,41.25,41.39,41.16,41.38,144634.0,27.1162,27.2082,27.057,27.2016,144634.0
2020-04-09 14:00:00,41.37,41.45,41.21,41.27,182108.0,27.1951,27.2476,27.0899,27.1293,182108.0
2020-04-09 14:10:00,41.26,41.33,41.14,41.19,93299.0,27.1227,27.1688,27.0439,27.0767,93299.0
2020-04-09 14:20:00,41.19,41.22,41.09,41.12,173726.0,27.0767,27.0965,27.011,27.0307,173726.0
2020-04-09 14:30:00,41.12,41.23,41.08,41.17,98418.0,27.0307,27.103,27.0044,27.0636,98418.0
2020-04-09 14:40:00,41.18,41.19,40.89,40.91,187656.0,27.0702,27.0767,26.8795,26.8927,187656.0
2020-04-09 14:50:00,40.91,41.0,40.78,40.9,232185.0,26.8927,26.9518,26.8072,26.8861,232185.0
2020-04-09 15:00:00,40.9,40.97,40.77,40.96,207104.0,26.8861,26.9321,26.8006,26.9255,207104.0
2020-04-09 15:10:00,40.97,41.08,40.92,41.02,172732.0,26.9321,27.0044,26.8992,26.965,172732.0
2020-04-09 15:20:00,41.05,41.08,40.89,41.06,197285.0,26.9847,27.0044,26.8795,26.9913,197285.0
2020-04-09 15:30:00,41.07,41.27,40.96,41.12,200629.0,26.9978,27.1293,26.9255,27.0307,200629.0
2020-04-09 15:40:00,41.11,41.14,40.91,40.92,244069.0,27.0241,27.0439,26.8927,26.8992,244069.0
2020-04-09 15:50:00,40.93,41.08,40.88,40.91,598462.0,26.9058,27.0044,26.8729,26.8927,598462.0
2020-04-13 09:30:00,40.76,40.94,40.54,40.55,330994.0,26.7941,26.9124,26.6494,26.656,330994.0
2020-04-13 09:40:00,40.56,40.58,40.16,40.19,233094.0,26.6626,26.6757,26.3996,26.4194,233094.0
2020-04-13 09:50:00,40.19,40.33,40.04,40.07,132151.0,26.4194,26.5114,26.3208,26.3405,132151.0
2020-04-13 10:00:00,40.06,40.26,39.96,40.13,206938.0,26.3339,26.4654,26.2682,26.3799,206938.0
2020-04-13 10:10:00,40.14,40.22,39.96,40.02,103618.0,26.3865,26.4391,26.2682,26.3076,103618.0
2020-04-13 10:20:00,40.02,40.09,39.96,40.0,137197.0,26.3076,26.3536,26.2682,26.2945,137197.0
2020-04-13 10:30:00,39.99,40.08,39.78,39.82,199165.0,26.2879,26.3471,26.1499,26.1761,199165.0
2020-04-13 10:40:00,39.83,39.99,39.79,39.96,129270.0,26.1827,26.2879,26.1564,26.2682,129270.0
2020-04-13 10:50:00,39.97,40.08,39.92,39.97,98473.0,26.2748,26.3471,26.2419,26.2748,98473.0
2020-04-13 11:00:00,39.95,39.95,39.73,39.8,107183.0,26.2616,26.2616,26.117,26.163,107183.0
2020-04-13 11:10:00,39.82,39.98,39.81,39.96,99037.0,26.1761,26.2813,26.1696,26.2682,99037.0
2020-04-13 11:20:00,39.95,40.12,39.89,40.12,140083.0,26.2616,26.3734,26.2222,26.3734,140083.0
2020-04-13 11:30:00,40.12,40.3,40.11,40.29,133856.0,26.3734,26.4917,26.3668,26.4851,133856.0
2020-04-13 11:40:00,40.3,40.3,40.13,40.16,125359.0,26.4917,26.4917,26.3799,26.3996,125359.0
2020-04-13 11:50:00,40.18,40.38,40.16,40.31,85610.0,26.4128,26.5443,26.3996,26.4983,85610.0
2020-04-13 12:00:00,40.32,40.39,40.22,40.23,76482.0,26.5048,26.5508,26.4391,26.4457,76482.0
2020-04-13 12:10:00,40.23,40.42,40.2,40.4,90031.0,26.4457,26.5706,26.4259,26.5574,90031.0
2020-04-13 12:20:00,40.42,40.44,40.23,40.24,98482.0,26.5706,26.5837,26.4457,26.4522,98482.0
2020-04-13 12:30:00,40.24,40.3,40.16,40.27,80368.0,26.4522,26.4917,26.3996,26.472,80368.0
2020-04-13 12:40:00,40.27,40.43,40.27,40.36,62287.0,26.472,26.5771,26.472,26.5311,62287.0
2020-04-13 12:50:00,40.36,40.36,40.15,40.19,85745.0,26.5311,26.5311,26.3931,26.4194,85745.0
2020-04-13 13:00:00,40.19,40.22,40.14,40.21,116369.0,26.4194,26.4391,26.3865,26.4325,116369.0
2020-04-13 13:10:00,40.21,40.22,40.07,40.21,77199.0,26.4325,26.4391,26.3405,26.4325,77199.0
2020-04-13 13:20:00,40.22,40.34,40.2,40.3,122817.0,26.4391,26.518,26.4259,26.4917,122817.0
2020-04-13 13:30:00,40.3,40.43,40.26,40.42,149135.0,26.4917,26.5771,26.4654,26.5706,149135.0
2020-04-13 13:40:00,40.41,40.42,40.28,40.32,99641.0,26.564,26.5706,26.4785,26.5048,99641.0
2020-04-13 13:50:00,40.32,40.41,40.31,40.35,81011.0,26.5048,26.564,26.4983,26.5245,81011.0
2020-04-13 14:00:00,40.35,40.44,40.29,40.34,92371.0,26.5245,26.5837,26.4851,26.518,92371.0
2020-04-13 14:10:00,40.34,40.36,40.15,40.28,94188.0,26.518,26.5311,26.3931,26.4785,94188.0
2020-04-13 14:20:00,40.28,40.28,40.17,40.27,94395.0,26.4785,26.4785,26.4062,26.472,94395.0
2020-04-13 14:30:00,40.29,40.37,40.27,40.29,81170.0,26.4851,26.5377,26.472,26.4851,81170.0
2020-04-13 14:40:00,40.3,40.33,40.2,40.27,120944.0,26.4917,26.5114,26.4259,26.472,120944.0
2020-04-13 14:50:00,40.25,40.41,40.24,40.4,115319.0,26.4588,26.564,26.4522,26.5574,115319.0
2020-04-13 15:00:00,40.4,40.42,40.25,40.28,101305.0,26.5574,26.5706,26.4588,26.4785,101305.0
2020-04-13 15:10:00,40.27,40.47,40.25,40.46,123306.0,26.472,26.6034,26.4588,26.5969,123306.0
2020-04-13 15:20:00,40.45,40.52,40.38,40.43,149252.0,26.5903,26.6363,26.5443,26.5771,149252.0
2020-04-13 15:30:00,40.43,40.55,40.42,40.51,244426.0,26.5771,26.656,26.5706,26.6297,244426.0
2020-04-13 15:40:00,40.5,40.66,40.41,40.65,182973.0,26.6232,26.7283,26.564,26.7218,182973.0
2020-04-13 15:50:00,40.69,40.74,40.39,40.44,664752.0,26.7481,26.7809,26.5508,26.5837,664752.0
2020-04-14 09:30:00,41.05,41.26,40.89,41.06,380591.0,26.9847,27.1227,26.8795,26.9913,380591.0
2020-04-14 09:40:00,41.04,41.3,41.04,41.29,158712.0,26.9781,27.149,26.9781,27.1425,158712.0
2020-04-14 09:50:00,41.3,41.32,41.14,41.27,119147.0,27.149,27.1622,27.0439,27.1293,119147.0
2020-04-14 10:00:00,41.27,41.42,41.27,41.39,118787.0,27.1293,27.2279,27.1293,27.2082,118787.0
2020-04-14 10:10:00,41.39,41.6,41.36,41.6,162893.0,27.2082,27.3463,27.1885,27.3463,162893.0
2020-04-14 10:20:00,41.6,41.74,41.56,41.69,152474.0,27.3463,27.4383,27.32,27.4054,152474.0
2020-04-14 10:30:00,41.68,41.7,41.4,41.52,177772.0,27.3988,27.412,27.2148,27.2937,177772.0
2020-04-14 10:40:00,41.52,41.55,41.34,41.38,144739.0,27.2937,27.3134,27.1753,27.2016,144739.0
2020-04-14 10:50:00,41.38,41.46,41.2,41.21,122026.0,27.2016,27.2542,27.0833,27.0899,122026.0
2020-04-14 11:00:00,41.2,41.24,41.04,41.18,188190.0,27.0833,27.1096,26.9781,27.0702,188190.0
2020-04-14 11:10:00,41.2,41.3,41.13,41.19,137065.0,27.0833,27.149,27.0373,27.0767,137065.0
2020-04-14 11:20:00,41.22,41.37,41.21,41.26,102753.0,27.0965,27.1951,27.0899,27.1227,102753.0
2020-04-14 11:30:00,41.27,41.52,41.27,41.42,101466.0,27.1293,27.2937,27.1293,27.2279,101466.0
2020-04-14 11:40:00,41.42,41.59,41.35,41.54,91963.0,27.2279,27.3397,27.1819,27.3068,91963.0
2020-04-14 11:50:00,41.55,41.55,41.4,41.45,93822.0,27.3134,27.3134,27.2148,27.2476,93822.0
2020-04-14 12:00:00,41.47,41.67,41.47,41.64,121346.0,27.2608,27.3923,27.2608,27.3725,121346.0
2020-04-14 12:10:00,41.63,41.7,41.56,41.67,100417.0,27.366,27.412,27.32,27.3923,100417.0
2020-04-14 12:20:00,41.67,41.7,41.59,41.62,99134.0,27.3923,27.412,27.3397,27.3594,99134.0
2020-04-14 12:30:00,41.61,41.63,41.49,41.56,77459.0,27.3528,27.366,27.2739,27.32,77459.0
2020-04-14 12:40:00,41.56,41.64,41.51,41.64,88305.0,27.32,27.3725,27.2871,27.3725,88305.0
2020-04-14 12:50:00,41.64,41.82,41.64,41.73,124351.0,27.3725,27.4909,27.3725,27.4317,124351.0
2020-04-14 13:00:00,41.75,41.75,41.56,41.68,94294.0,27.4449,27.4449,27.32,27.3988,94294.0
2020-04-14 13:10:00,41.68,41.7,41.63,41.65,78247.0,27.3988,27.412,27.366,27.3791,78247.0
2020-04-14 13:20:00,41.65,41.84,41.63,41.84,91195.0,27.3791,27.504,27.366,27.504,91195.0
2020-04-14 13:30:00,41.84,41.97,41.83,41.95,138838.0,27.504,27.5895,27.4974,27.5763,138838.0
2020-04-14 13:40:00,41.95,42.0,41.91,41.96,118143.0,27.5763,27.6092,27.55,27.5829,118143.0
2020-04-14 13:50:00,41.96,42.07,41.94,42.01,125939.0,27.5829,27.6552,27.5698,27.6158,125939.0
2020-04-14 14:00:00,42.01,42.09,41.96,42.0,105976.0,27.6158,27.6684,27.5829,27.6092,105976.0
2020-04-14 14:10:00,42.0,42.26,42.0,42.24,138532.0,27.6092,27.7801,27.6092,27.767,138532.0
2020-04-14 14:20:00,42.25,42.39,42.17,42.32,147649.0,27.7735,27.8656,27.7209,27.8196,147649.0
2020-04-14 14:30:00,42.32,42.35,42.14,42.19,140714.0,27.8196,27.8393,27.7012,27.7341,140714.0
2020-04-14 14:40:00,42.2,42.24,42.04,42.08,108781.0,27.7407,27.767,27.6355,27.6618,108781.0
2020-04-14 14:50:00,42.07,42.13,41.95,41.99,139028.0,27.6552,27.6947,27.5763,27.6026,139028.0
2020-04-14 15:00:00,41.98,41.99,41.84,41.84,84702.0,27.596,27.6026,27.504,27.504,84702.0
2020-04-14 15:10:00,41.84,42.01,41.81,41.99,112022.0,27.504,27.6158,27.4843,27.6026,112022.0
2020-04-14 15:20:00,41.98,42.09,41.9,42.08,160085.0,27.596,27.6684,27.5435,27.6618,160085.0
2020-04-14 15:30:00,42.08,42.12,42.02,42.11,147808.0,27.6618,27.6881,27.6223,27.6815,147808.0
2020-04-14 15:40:00,42.1,42.16,42.03,42.16,194873.0,27.6749,27.7144,27.6289,27.7144,194873.0
2020-04-14 15:50:00,42.17,42.25,42.03,42.09,484991.0,27.7209,27.7735,27.6289,27.6684,484991.0
2020-04-15 09:30:00,41.09,41.22,40.82,40.9,328405.0,27.011,27.0965,26.8335,26.8861,328405.0
2020-04-15 09:40:00,40.91,41.06,40.81,41.0,188460.0,26.8927,26.9913,26.8269,26.9518,188460.0
2020-04-15 09:50:00,40.97,41.02,40.78,40.86,89615.0,26.9321,26.965,26.8072,26.8598,89615.0
2020-04-15 10:00:00,40.85,40.87,40.43,40.5,215292.0,26.8532,26.8664,26.5771,26.6232,215292.0
2020-04-15 10:10:00,40.48,40.65,40.21,40.23,235449.0,26.61,26.7218,26.4325,26.4457,235449.0
2020-04-15 10:20:00,40.23,40.41,40.22,40.33,175752.0,26.4457,26.564,26.4391,26.5114,175752.0
2020-04-15 10:30:00,40.33,40.46,40.26,40.33,98378.0,26.5114,26.5969,26.4654,26.5114,98378.0
2020-04-15 10:40:00,40.35,40.49,40.3,40.49,104638.0,26.5245,26.6166,26.4917,26.6166,104638.0
2020-04-15 10:50:00,40.49,40.57,40.37,40.52,103463.0,26.6166,26.6692,26.5377,26.6363,103463.0
2020-04-15 11:00:00,40.53,40.56,40.43,40.46,109068.0,26.6429,26.6626,26.5771,26.5969,109068.0
2020-04-15 11:10:00,40.47,40.53,40.41,40.52,104001.0,26.6034,26.6429,26.564,26.6363,104001.0
2020-04-15 11:20:00,40.52,40.59,40.39,40.58,87516.0,26.6363,26.6823,26.5508,26.6757,87516.0
2020-04-15 11:30:00,40.59,40.79,40.59,40.67,93148.0,26.6823,26.8138,26.6823,26.7349,93148.0
2020-04-15 11:40:00,40.68,40.71,40.51,40.57,108642.0,26.7415,26.7612,26.6297,26.6692,108642.0
2020-04-15 11:50:00,40.58,40.65,40.52,40.58,75792.0,26.6757,26.7218,26.6363,26.6757,75792.0
2020-04-15 12:00:00,40.59,40.61,40.47,40.47,87066.0,26.6823,26.6955,26.6034,26.6034,87066.0
2020-04-15 12:10:00,40.48,40.53,40.4,40.43,95162.0,26.61,26.6429,26.5574,26.5771,95162.0
2020-04-15 12:20:00,40.42,40.51,40.38,40.49,95807.0,26.5706,26.6297,26.5443,26.6166,95807.0
2020-04-15 12:30:00,40.47,40.57,40.44,40.52,62061.0,26.6034,26.6692,26.5837,26.6363,62061.0
2020-04-15 12:40:00,40.51,40.67,40.5,40.67,54720.0,26.6297,26.7349,26.6232,26.7349,54720.0
2020-04-15 12:50:00,40.68,40.74,40.64,40.7,47415.0,26.7415,26.7809,26.7152,26.7546,47415.0
2020-04-15 13:00:00,40.69,40.77,40.66,40.76,43030.0,26.7481,26.8006,26.7283,26.7941,43030.0
2020-04-15 13:10:00,40.76,40.98,40.75,40.98,128273.0,26.7941,26.9387,26.7875,26.9387,128273.0
2020-04-15 13:20:00,40.97,40.99,40.87,40.91,94851.0,26.9321,26.9453,26.8664,26.8927,94851.0
2020-04-15 13:30:00,40.91,40.92,40.84,40.87,102453.0,26.8927,26.8992,26.8467,26.8664,102453.0
2020-04-15 13:40:00,40.87,40.88,40.7,40.72,133557.0,26.8664,26.8729,26.7546,26.7678,133557.0
2020-04-15 13:50:00,40.73,40.73,40.43,40.48,132583.0,26.7743,26.7743,26.5771,26.61,132583.0
2020-04-15 14:00:00,40.48,40.73,40.48,40.71,93991.0,26.61,26.7743,26.61,26.7612,93991.0
2020-04-15 14:10:00,40.71,40.88,40.66,40.86,96474.0,26.7612,26.8729,26.7283,26.8598,96474.0
2020-04-15 14:20:00,40.87,41.08,40.84,41.08,273793.0,26.8664,27.0044,26.8467,27.0044,273793.0
2020-04-15 14:30:00,41.09,41.12,41.0,41.11,96628.0,27.011,27.0307,26.9518,27.0241,96628.0
2020-04-15 14:40:00,41.11,41.14,41.01,41.03,77243.0,27.0241,27.0439,26.9584,26.9716,77243.0
2020-04-15 14:50:00,41.05,41.06,40.9,41.06,110835.0,26.9847,26.9913,26.8861,26.9913,110835.0
2020-04-15 15:00:00,41.05,41.09,40.82,40.84,193181.0,26.9847,27.011,26.8335,26.8467,193181.0
2020-04-15 15:10:00,40.83,40.91,40.79,40.86,128133.0,26.8401,26.8927,26.8138,26.8598,128133.0
2020-04-15 15:20:00,40.86,40.9,40.79,40.86,103762.0,26.8598,26.8861,26.8138,26.8598,103762.0
2020-04-15 15:30:00,40.87,40.88,40.63,40.79,212053.0,26.8664,26.8729,26.7086,26.8138,212053.0
2020-04-15 15:40:00,40.79,40.98,40.68,40.96,208642.0,26.8138,26.9387,26.7415,26.9255,208642.0
2020-04-15 15:50:00,40.97,41.03,40.77,40.92,512422.0,26.9321,26.9716,26.8006,26.8992,512422.0
2020-04-16 09:30:00,41.1,41.32,40.89,41.09,279960.0,27.0176,27.1622,26.8795,27.011,279960.0
2020-04-16 09:40:00,41.11,41.2,40.63,40.65,127738.0,27.0241,27.0833,26.7086,26.7218,127738.0
2020-04-16 09:50:00,40.64,40.65,40.44,40.46,117411.0,26.7152,26.7218,26.5837,26.5969,117411.0
2020-04-16 10:00:00,40.46,40.52,40.36,40.39,94540.0,26.5969,26.6363,26.5311,26.5508,94540.0
2020-04-16 10:10:00,40.38,40.49,40.33,40.45,85879.0,26.5443,26.6166,26.5114,26.5903,85879.0
2020-04-16 10:20:00,40.45,40.48,40.22,40.36,129451.0,26.5903,26.61,26.4391,26.5311,129451.0
2020-04-16 10:30:00,40.35,40.44,40.21,40.21,122466.0,26.5245,26.5837,26.4325,26.4325,122466.0
2020-04-16 10:40:00,40.22,40.43,40.17,40.42,172768.0,26.4391,26.5771,26.4062,26.5706,172768.0
2020-04-16 10:50:00,40.43,40.58,40.36,40.57,129776.0,26.5771,26.6757,26.5311,26.6692,129776.0
2020-04-16 11:00:00,40.57,40.78,40.55,40.75,113868.0,26.6692,26.8072,26.656,26.7875,113868.0
2020-04-16 11:10:00,40.75,40.85,40.67,40.77,235452.0,26.7875,26.8532,26.7349,26.8006,235452.0
2020-04-16 11:20:00,40.76,40.83,40.59,40.59,112869.0,26.7941,26.8401,26.6823,26.6823,112869.0
2020-04-16 11:30:00,40.59,40.65,40.46,40.48,144518.0,26.6823,26.7218,26.5969,26.61,144518.0
2020-04-16 11:40:00,40.49,40.73,40.48,40.69,97680.0,26.6166,26.7743,26.61,26.7481,97680.0
2020-04-16 11:50:00,40.69,40.88,40.63,40.85,84891.0,26.7481,26.8729,26.7086,26.8532,84891.0
2020-04-16 12:00:00,40.84,40.85,40.74,40.75,123891.0,26.8467,26.8532,26.7809,26.7875,123891.0
2020-04-16 12:10:00,40.74,40.79,40.6,40.62,77036.0,26.7809,26.8138,26.6889,26.702,77036.0
2020-04-16 12:20:00,40.63,40.67,40.51,40.66,78023.0,26.7086,26.7349,26.6297,26.7283,78023.0
2020-04-16 12:30:00,40.64,40.64,40.54,40.61,85822.0,26.7152,26.7152,26.6494,26.6955,85822.0
2020-04-16 12:40:00,40.62,40.63,40.47,40.55,136470.0,26.702,26.7086,26.6034,26.656,136470.0
2020-04-16 12:50:00,40.54,40.71,40.53,40.66,82481.0,26.6494,26.7612,26.6429,26.7283,82481.0
2020-04-16 13:00:00,40.65,40.67,40.52,40.53,83353.0,26.7218,26.7349,26.6363,26.6429,83353.0
2020-04-16 13:10:00,40.53,40.62,40.53,40.61,81681.0,26.6429,26.702,26.6429,26.6955,81681.0
2020-04-16 13:20:00,40.61,40.68,40.56,40.66,76079.0,26.6955,26.7415,26.6626,26.7283,76079.0
2020-04-16 13:30:00,40.65,40.7,40.58,40.58,142451.0,26.7218,26.7546,26.6757,26.6757,142451.0
2020-04-16 13:40:00,40.59,40.6,40.52,40.55,68297.0,26.6823,26.6889,26.6363,26.656,68297.0
2020-04-16 13:50:00,40.55,40.58,40.5,40.58,77959.0,26.656,26.6757,26.6232,26.6757,77959.0
2020-04-16 14:00:00,40.57,40.75,40.52,40.7,95499.0,26.6692,26.7875,26.6363,26.7546,95499.0
2020-04-16 14:10:00,40.7,40.77,40.63,40.64,141755.0,26.7546,26.8006,26.7086,26.7152,141755.0
2020-04-16 14:20:00,40.64,40.64,40.53,40.55,112698.0,26.7152,26.7152,26.6429,26.656,112698.0
2020-04-16 14:30:00,40.54,40.62,40.48,40.6,126969.0,26.6494,26.702,26.61,26.6889,126969.0
2020-04-16 14:40:00,40.6,40.61,40.49,40.5,82916.0,26.6889,26.6955,26.6166,26.6232,82916.0
2020-04-16 14:50:00,40.49,40.59,40.43,40.52,117014.0,26.6166,26.6823,26.5771,26.6363,117014.0
2020-04-16 15:00:00,40.52,40.56,40.41,40.41,92298.0,26.6363,26.6626,26.564,26.564,92298.0
2020-04-16 15:10:00,40.43,40.54,40.38,40.41,159921.0,26.5771,26.6494,26.5443,26.564,159921.0
2020-04-16 15:20:00,40.41,40.58,40.38,40.57,183312.0,26.564,26.6757,26.5443,26.6692,183312.0
2020-04-16 15:30:00,40.57,40.6,40.46,40.52,215753.0,26.6692,26.6889,26.5969,26.6363,215753.0
2020-04-16 15:40:00,40.51,40.56,40.45,40.53,187380.0,26.6297,26.6626,26.5903,26.6429,187380.0
2020-04-16 15:50:00,40.51,40.56,40.38,40.39,802208.0,26.6297,26.6626,26.5443,26.5508,802208.0
2020-04-17 09:30:00,41.0,41.58,40.92,41.56,626534.0,26.9518,27.3331,26.8992,27.32,626534.0
2020-04-17 09:40:00,41.54,41.95,41.45,41.87,183023.0,27.3068,27.5763,27.2476,27.5237,183023.0
2020-04-17 09:50:00,41.87,41.94,41.53,41.7,317273.0,27.5237,27.5698,27.3002,27.412,317273.0
2020-04-17 10:00:00,41.7,41.84,41.65,41.82,157664.0,27.412,27.504,27.3791,27.4909,157664.0
2020-04-17 10:10:00,41.83,41.83,41.31,41.33,180905.0,27.4974,27.4974,27.1556,27.1688,180905.0
2020-04-17 10:20:00,41.33,41.44,41.25,41.28,214234.0,27.1688,27.2411,27.1162,27.1359,214234.0
2020-04-17 10:30:00,41.28,41.33,41.16,41.32,102858.0,27.1359,27.1688,27.057,27.1622,102858.0
2020-04-17 10:40:00,41.32,41.42,41.3,41.3,187664.0,27.1622,27.2279,27.149,27.149,187664.0
2020-04-17 10:50:00,41.32,41.4,41.29,41.31,121378.0,27.1622,27.2148,27.1425,27.1556,121378.0
2020-04-17 11:00:00,41.3,41.4,41.23,41.36,120852.0,27.149,27.2148,27.103,27.1885,120852.0
2020-04-17 11:10:00,41.35,41.39,41.22,41.29,94347.0,27.1819,27.2082,27.0965,27.1425,94347.0
2020-04-17 11:20:00,41.29,41.34,41.1,41.13,128946.0,27.1425,27.1753,27.0176,27.0373,128946.0
2020-04-17 11:30:00,41.14,41.56,41.13,41.51,217226.0,27.0439,27.32,27.0373,27.2871,217226.0
2020-04-17 11:40:00,41.51,41.54,41.4,41.44,68161.0,27.2871,27.3068,27.2148,27.2411,68161.0
2020-04-17 11:50:00,41.43,41.43,41.25,41.33,70096.0,27.2345,27.2345,27.1162,27.1688,70096.0
2020-04-17 12:00:00,41.33,41.33,41.13,41.2,126361.0,27.1688,27.1688,27.0373,27.0833,126361.0
2020-04-17 12:10:00,41.19,41.29,41.15,41.29,105018.0,27.0767,27.1425,27.0504,27.1425,105018.0
2020-04-17 12:20:00,41.28,41.29,41.15,41.17,103372.0,27.1359,27.1425,27.0504,27.0636,103372.0
2020-04-17 12:30:00,41.16,41.24,41.12,41.23,157005.0,27.057,27.1096,27.0307,27.103,157005.0
2020-04-17 12:40:00,41.24,41.35,41.23,41.34,164858.0,27.1096,27.1819,27.103,27.1753,164858.0
2020-04-17 12:50:00,41.34,41.35,41.23,41.23,93930.0,27.1753,27.1819,27.103,27.103,93930.0
2020-04-17 13:00:00,41.23,41.27,41.18,41.27,109775.0,27.103,27.1293,27.0702,27.1293,109775.0
2020-04-17 13:10:00,41.27,41.3,41.21,41.29,85876.0,27.1293,27.149,27.0899,27.1425,85876.0
2020-04-17 13:20:00,41.29,41.34,41.16,41.16,95604.0,27.1425,27.1753,27.057,27.057,95604.0
2020-04-17 13:30:00,41.15,41.2,41.13,41.19,118152.0,27.0504,27.0833,27.0373,27.0767,118152.0
2020-04-17 13:40:00,41.19,41.19,41.03,41.05,115320.0,27.0767,27.0767,26.9716,26.9847,115320.0
2020-04-17 13:50:00,41.05,41.14,41.01,41.11,132450.0,26.9847,27.0439,26.9584,27.0241,132450.0
2020-04-17 14:00:00,41.11,41.15,41.03,41.03,105963.0,27.0241,27.0504,26.9716,26.9716,105963.0
2020-04-17 14:10:00,41.02,41.04,40.86,40.89,171902.0,26.965,26.9781,26.8598,26.8795,171902.0
2020-04-17 14:20:00,40.9,40.91,40.8,40.83,122784.0,26.8861,26.8927,26.8204,26.8401,122784.0
2020-04-17 14:30:00,40.83,40.83,40.69,40.74,212434.0,26.8401,26.8401,26.7481,26.7809,212434.0
2020-04-17 14:40:00,40.74,40.79,40.68,40.79,156386.0,26.7809,26.8138,26.7415,26.8138,156386.0
2020-04-17 14:50:00,40.79,40.81,40.71,40.8,188667.0,26.8138,26.8269,26.7612,26.8204,188667.0
2020-04-17 15:00:00,40.8,40.8,40.68,40.73,234876.0,26.8204,26.8204,26.7415,26.7743,234876.0
2020-04-17 15:10:00,40.73,40.75,40.67,40.71,263088.0,26.7743,26.7875,26.7349,26.7612,263088.0
2020-04-17 15:20:00,40.71,40.81,40.63,40.79,391878.0,26.7612,26.8269,26.7086,26.8138,391878.0
2020-04-17 15:30:00,40.79,40.95,40.78,40.84,283752.0,26.8138,26.919,26.8072,26.8467,283752.0
2020-04-17 15:40:00,40.85,40.99,40.84,40.97,622340.0,26.8532,26.9453,26.8467,26.9321,622340.0
2020-04-17 15:50:00,41.0,41.07,40.81,40.85,1179325.0,26.9518,26.9978,26.8269,26.8532,1179325.0
2020-04-20 09:30:00,40.35,40.41,39.82,40.22,499963.0,26.5245,26.564,26.1761,26.4391,499963.0
2020-04-20 09:40:00,40.22,40.29,40.14,40.23,185266.0,26.4391,26.4851,26.3865,26.4457,185266.0
2020-04-20 09:50:00,40.24,40.24,40.14,40.23,189903.0,26.4522,26.4522,26.3865,26.4457,189903.0
2020-04-20 10:00:00,40.22,40.23,40.06,40.14,188459.0,26.4391,26.4457,26.3339,26.3865,188459.0
2020-04-20 10:10:00,40.14,40.17,39.99,40.14,161846.0,26.3865,26.4062,26.2879,26.3865,161846.0
2020-04-20 10:20:00,40.15,40.23,40.11,40.2,245406.0,26.3931,26.4457,26.3668,26.4259,245406.0
2020-04-20 10:30:00,40.2,40.26,40.13,40.16,167783.0,26.4259,26.4654,26.3799,26.3996,167783.0
2020-04-20 10:40:00,40.16,40.31,40.13,40.18,267655.0,26.3996,26.4983,26.3799,26.4128,267655.0
2020-04-20 10:50:00,40.17,40.3,40.17,40.23,302680.0,26.4062,26.4917,26.4062,26.4457,302680.0
2020-04-20 11:00:00,40.23,40.31,40.1,40.16,233979.0,26.4457,26.4983,26.3602,26.3996,233979.0
2020-04-20 11:10:00,40.15,40.15,40.05,40.09,178295.0,26.3931,26.3931,26.3273,26.3536,178295.0
2020-04-20 11:20:00,40.09,40.13,40.03,40.11,148637.0,26.3536,26.3799,26.3142,26.3668,148637.0
2020-04-20 11:30:00,40.11,40.15,40.01,40.09,294856.0,26.3668,26.3931,26.301,26.3536,294856.0
2020-04-20 11:40:00,40.09,40.1,39.94,39.98,196735.0,26.3536,26.3602,26.255,26.2813,196735.0
2020-04-20 11:50:00,39.97,40.01,39.88,40.01,188729.0,26.2748,26.301,26.2156,26.301,188729.0
2020-04-20 12:00:00,40.01,40.05,39.98,40.03,131248.0,26.301,26.3273,26.2813,26.3142,131248.0
2020-04-20 12:10:00,40.04,40.08,39.94,39.96,179186.0,26.3208,26.3471,26.255,26.2682,179186.0
2020-04-20 12:20:00,39.96,40.0,39.9,39.91,129145.0,26.2682,26.2945,26.2287,26.2353,129145.0
2020-04-20 12:30:00,39.92,39.92,39.78,39.85,185044.0,26.2419,26.2419,26.1499,26.1959,185044.0
2020-04-20 12:40:00,39.85,39.9,39.81,39.9,112894.0,26.1959,26.2287,26.1696,26.2287,112894.0
2020-04-20 12:50:00,39.9,39.93,39.72,39.73,146567.0,26.2287,26.2485,26.1104,26.117,146567.0
2020-04-20 13:00:00,39.73,39.78,39.64,39.76,149979.0,26.117,26.1499,26.0578,26.1367,149979.0
2020-04-20 13:10:00,39.76,39.78,39.59,39.64,146240.0,26.1367,26.1499,26.025,26.0578,146240.0
2020-04-20 13:20:00,39.64,39.68,39.52,39.55,166258.0,26.0578,26.0841,25.9789,25.9987,166258.0
2020-04-20 13:30:00,39.55,39.6,39.5,39.59,142324.0,25.9987,26.0315,25.9658,26.025,142324.0
2020-04-20 13:40:00,39.59,39.63,39.44,39.55,275442.0,26.025,26.0512,25.9263,25.9987,275442.0
2020-04-20 13:50:00,39.56,39.6,39.32,39.34,497667.0,26.0052,26.0315,25.8475,25.8606,497667.0
2020-04-20 14:00:00,39.34,39.34,39.17,39.2,402620.0,25.8606,25.8606,25.7489,25.7686,402620.0
2020-04-20 14:10:00,39.2,39.21,39.05,39.13,315459.0,25.7686,25.7752,25.67,25.7226,315459.0
2020-04-20 14:20:00,39.14,39.17,39.05,39.06,133498.0,25.7291,25.7489,25.67,25.6766,133498.0
2020-04-20 14:30:00,39.05,39.18,39.02,39.04,120847.0,25.67,25.7554,25.6503,25.6634,120847.0
2020-04-20 14:40:00,39.04,39.06,38.87,38.9,251345.0,25.6634,25.6766,25.5517,25.5714,251345.0
2020-04-20 14:50:00,38.89,38.92,38.7,38.77,336123.0,25.5648,25.5845,25.4399,25.4859,336123.0
2020-04-20 15:00:00,38.77,38.97,38.77,38.91,316322.0,25.4859,25.6174,25.4859,25.5779,316322.0
2020-04-20 15:10:00,38.91,39.09,38.91,38.96,195041.0,25.5779,25.6963,25.5779,25.6108,195041.0
2020-04-20 15:20:00,38.96,38.99,38.87,38.96,291533.0,25.6108,25.6305,25.5517,25.6108,291533.0
2020-04-20 15:30:00,38.95,39.27,38.93,39.17,292285.0,25.6042,25.8146,25.5911,25.7489,292285.0
2020-04-20 15:40:00,39.17,39.29,39.15,39.28,291072.0,25.7489,25.8277,25.7357,25.8212,291072.0
2020-04-20 15:50:00,39.28,39.29,38.97,39.08,783351.0,25.8212,25.8277,25.6174,25.6897,783351.0
2020-04-21 09:30:00,38.0,38.38,37.7,38.18,616839.0,24.9797,25.2295,24.7825,25.0981,616839.0
2020-04-21 09:40:00,38.19,38.51,38.15,38.5,171196.0,25.1046,25.315,25.0784,25.3084,171196.0
2020-04-21 09:50:00,38.5,38.74,38.39,38.63,219616.0,25.3084,25.4662,25.2361,25.3939,219616.0
2020-04-21 10:00:00,38.63,38.64,38.47,38.49,208681.0,25.3939,25.4005,25.2887,25.3019,208681.0
2020-04-21 10:10:00,38.5,38.57,38.33,38.49,292183.0,25.3084,25.3544,25.1967,25.3019,292183.0
2020-04-21 10:20:00,38.49,38.71,38.49,38.65,430387.0,25.3019,25.4465,25.3019,25.407,430387.0
2020-04-21 10:30:00,38.66,38.76,38.54,38.58,153743.0,25.4136,25.4793,25.3347,25.361,153743.0
2020-04-21 10:40:00,38.57,38.82,38.57,38.76,296434.0,25.3544,25.5188,25.3544,25.4793,296434.0
2020-04-21 10:50:00,38.75,38.78,38.64,38.66,315884.0,25.4728,25.4925,25.4005,25.4136,315884.0
2020-04-21 11:00:00,38.65,38.71,38.55,38.66,141464.0,25.407,25.4465,25.3413,25.4136,141464.0
2020-04-21 11:10:00,38.66,38.66,38.51,38.63,204468.0,25.4136,25.4136,25.315,25.3939,204468.0
2020-04-21 11:20:00,38.63,38.65,38.41,38.45,161186.0,25.3939,25.407,25.2493,25.2756,161186.0
2020-04-21 11:30:00,38.46,38.59,38.33,38.37,171734.0,25.2821,25.3676,25.1967,25.223,171734.0
2020-04-21 11:40:00,38.37,38.4,38.25,38.4,251126.0,25.223,25.2427,25.1441,25.2427,251126.0
2020-04-21 11:50:00,38.39,38.39,38.25,38.36,165217.0,25.2361,25.2361,25.1441,25.2164,165217.0
2020-04-21 12:00:00,38.36,38.53,38.32,38.49,187590.0,25.2164,25.3281,25.1901,25.3019,187590.0
2020-04-21 12:10:00,38.49,38.55,38.46,38.5,134495.0,25.3019,25.3413,25.2821,25.3084,134495.0
2020-04-21 12:20:00,38.5,38.56,38.43,38.55,130552.0,25.3084,25.3479,25.2624,25.3413,130552.0
2020-04-21 12:30:00,38.56,38.56,38.39,38.4,111248.0,25.3479,25.3479,25.2361,25.2427,111248.0
2020-04-21 12:40:00,38.4,38.49,38.37,38.41,188260.0,25.2427,25.3019,25.223,25.2493,188260.0
2020-04-21 12:50:00,38.42,38.52,38.32,38.33,212453.0,25.2558,25.3216,25.1901,25.1967,212453.0
2020-04-21 13:00:00,38.32,38.43,38.28,38.41,178207.0,25.1901,25.2624,25.1638,25.2493,178207.0
2020-04-21 13:10:00,38.41,38.44,38.25,38.37,147371.0,25.2493,25.269,25.1441,25.223,147371.0
2020-04-21 13:20:00,38.37,38.44,38.35,38.38,141322.0,25.223,25.269,25.2098,25.2295,141322.0
2020-04-21 13:30:00,38.37,38.46,38.27,38.44,176583.0,25.223,25.2821,25.1572,25.269,176583.0
2020-04-21 13:40:00,38.42,38.42,38.21,38.23,124529.0,25.2558,25.2558,25.1178,25.1309,124529.0
2020-04-21 13:50:00,38.24,38.3,38.23,38.25,121822.0,25.1375,25.177,25.1309,25.1441,121822.0
2020-04-21 14:00:00,38.25,38.34,38.21,38.27,122258.0,25.1441,25.2033,25.1178,25.1572,122258.0
2020-04-21 14:10:00,38.27,38.32,38.17,38.18,134171.0,25.1572,25.1901,25.0915,25.0981,134171.0
2020-04-21 14:20:00,38.17,38.32,38.14,38.2,122707.0,25.0915,25.1901,25.0718,25.1112,122707.0
2020-04-21 14:30:00,38.2,38.22,37.91,37.92,274277.0,25.1112,25.1244,24.9206,24.9272,274277.0
2020-04-21 14:40:00,37.92,37.92,37.72,37.82,300920.0,24.9272,24.9272,24.7957,24.8614,300920.0
2020-04-21 14:50:00,37.82,37.89,37.73,37.83,290486.0,24.8614,24.9074,24.8023,24.868,290486.0
2020-04-21 15:00:00,37.84,37.99,37.8,37.86,207882.0,24.8746,24.9732,24.8483,24.8877,207882.0
2020-04-21 15:10:00,37.85,38.04,37.84,38.0,266457.0,24.8811,25.006,24.8746,24.9797,266457.0
2020-04-21 15:20:00,38.0,38.04,37.95,38.0,321533.0,24.9797,25.006,24.9469,24.9797,321533.0
2020-04-21 15:30:00,37.98,38.12,37.94,38.03,396178.0,24.9666,25.0586,24.9403,24.9995,396178.0
2020-04-21 15:40:00,38.04,38.06,37.86,37.86,349892.0,25.006,25.0192,24.8877,24.8877,349892.0
2020-04-21 15:50:00,37.85,37.94,37.5,37.74,1877341.0,24.8811,24.9403,24.6511,24.8088,1877341.0
2020-04-22 09:30:00,38.44,38.48,37.91,38.05,394661.0,25.269,25.2953,24.9206,25.0126,394661.0
2020-04-22 09:40:00,38.04,38.04,37.65,37.67,262848.0,25.006,25.006,24.7497,24.7628,262848.0
2020-04-22 09:50:00,37.66,37.68,37.45,37.66,284961.0,24.7562,24.7694,24.6182,24.7562,284961.0
2020-04-22 10:00:00,37.67,37.73,37.53,37.65,248818.0,24.7628,24.8023,24.6708,24.7497,248818.0
2020-04-22 10:10:00,37.65,37.71,37.56,37.64,182656.0,24.7497,24.7891,24.6905,24.7431,182656.0
2020-04-22 10:20:00,37.63,37.81,37.62,37.75,178025.0,24.7365,24.8548,24.73,24.8154,178025.0
2020-04-22 10:30:00,37.75,37.87,37.69,37.87,140568.0,24.8154,24.8943,24.776,24.8943,140568.0
2020-04-22 10:40:00,37.88,38.0,37.85,37.97,173858.0,24.9009,24.9797,24.8811,24.96,173858.0
2020-04-22 10:50:00,37.98,38.0,37.79,37.85,131542.0,24.9666,24.9797,24.8417,24.8811,131542.0
2020-04-22 11:00:00,37.85,37.93,37.67,37.68,212948.0,24.8811,24.9337,24.7628,24.7694,212948.0
2020-04-22 11:10:00,37.68,37.89,37.67,37.87,95584.0,24.7694,24.9074,24.7628,24.8943,95584.0
2020-04-22 11:20:00,37.87,37.88,37.71,37.83,123330.0,24.8943,24.9009,24.7891,24.868,123330.0
2020-04-22 11:30:00,37.83,37.87,37.69,37.75,146882.0,24.868,24.8943,24.776,24.8154,146882.0
2020-04-22 11:40:00,37.75,37.79,37.67,37.7,195361.0,24.8154,24.8417,24.7628,24.7825,195361.0
2020-04-22 11:50:00,37.7,37.82,37.65,37.78,116982.0,24.7825,24.8614,24.7497,24.8351,116982.0
2020-04-22 12:00:00,37.78,37.88,37.75,37.81,182551.0,24.8351,24.9009,24.8154,24.8548,182551.0
2020-04-22 12:10:00,37.82,37.89,37.78,37.85,102815.0,24.8614,24.9074,24.8351,24.8811,102815.0
2020-04-22 12:20:00,37.86,37.98,37.84,37.95,100686.0,24.8877,24.9666,24.8746,24.9469,100686.0
2020-04-22 12:30:00,37.95,37.99,37.91,37.93,96079.0,24.9469,24.9732,24.9206,24.9337,96079.0
2020-04-22 12:40:00,37.92,37.94,37.87,37.89,149811.0,24.9272,24.9403,24.8943,24.9074,149811.0
2020-04-22 12:50:00,37.89,37.9,37.76,37.84,97917.0,24.9074,24.914,24.822,24.8746,97917.0
2020-04-22 13:00:00,37.84,37.89,37.82,37.87,96543.0,24.8746,24.9074,24.8614,24.8943,96543.0
2020-04-22 13:10:00,37.87,37.88,37.8,37.83,135194.0,24.8943,24.9009,24.8483,24.868,135194.0
2020-04-22 13:20:00,37.82,37.88,37.78,37.86,200270.0,24.8614,24.9009,24.8351,24.8877,200270.0
2020-04-22 13:30:00,37.87,37.92,37.79,37.83,162314.0,24.8943,24.9272,24.8417,24.868,162314.0
2020-04-22 13:40:00,37.83,37.89,37.81,37.88,167769.0,24.868,24.9074,24.8548,24.9009,167769.0
2020-04-22 13:50:00,37.88,37.96,37.82,37.95,173057.0,24.9009,24.9535,24.8614,24.9469,173057.0
2020-04-22 14:00:00,37.95,37.98,37.85,37.89,141361.0,24.9469,24.9666,24.8811,24.9074,141361.0
2020-04-22 14:10:00,37.89,37.9,37.83,37.85,110848.0,24.9074,24.914,24.868,24.8811,110848.0
2020-04-22 14:20:00,37.84,37.87,37.81,37.86,151779.0,24.8746,24.8943,24.8548,24.8877,151779.0
2020-04-22 14:30:00,37.86,37.96,37.85,37.93,181930.0,24.8877,24.9535,24.8811,24.9337,181930.0
2020-04-22 14:40:00,37.93,37.97,37.86,37.93,141264.0,24.9337,24.96,24.8877,24.9337,141264.0
2020-04-22 14:50:00,37.93,37.98,37.89,37.97,180390.0,24.9337,24.9666,24.9074,24.96,180390.0
2020-04-22 15:00:00,37.98,38.02,37.88,37.91,210437.0,24.9666,24.9929,24.9009,24.9206,210437.0
2020-04-22 15:10:00,37.92,38.02,37.89,38.02,263901.0,24.9272,24.9929,24.9074,24.9929,263901.0
2020-04-22 15:20:00,38.01,38.06,37.96,37.99,244639.0,24.9863,25.0192,24.9535,24.9732,244639.0
2020-04-22 15:30:00,37.98,38.01,37.95,37.97,270297.0,24.9666,24.9863,24.9469,24.96,270297.0
2020-04-22 15:40:00,37.97,38.02,37.91,38.02,387500.0,24.96,24.9929,24.9206,24.9929,387500.0
2020-04-22 15:50:00,38.01,38.01,37.72,37.81,1265930.0,24.9863,24.9863,24.7957,24.8548,1265930.0
2020-04-23 09:30:00,38.01,38.24,37.96,38.18,281647.0,24.9863,25.1375,24.9535,25.0981,281647.0
2020-04-23 09:40:00,38.17,38.25,38.01,38.01,181579.0,25.0915,25.1441,24.9863,24.9863,181579.0
2020-04-23 09:50:00,38.0,38.15,37.92,38.15,86007.0,24.9797,25.0784,24.9272,25.0784,86007.0
2020-04-23 10:00:00,38.15,38.27,38.12,38.22,183762.0,25.0784,25.1572,25.0586,25.1244,183762.0
2020-04-23 10:10:00,38.22,38.39,38.2,38.39,142219.0,25.1244,25.2361,25.1112,25.2361,142219.0
2020-04-23 10:20:00,38.39,38.6,38.35,38.41,189521.0,25.2361,25.3742,25.2098,25.2493,189521.0
2020-04-23 10:30:00,38.42,38.54,38.42,38.5,99592.0,25.2558,25.3347,25.2558,25.3084,99592.0
2020-04-23 10:40:00,38.5,38.72,38.49,38.61,110003.0,25.3084,25.453,25.3019,25.3807,110003.0
2020-04-23 10:50:00,38.6,38.69,38.55,38.62,214100.0,25.3742,25.4333,25.3413,25.3873,214100.0
2020-04-23 11:00:00,38.62,38.64,38.52,38.57,88651.0,25.3873,25.4005,25.3216,25.3544,88651.0
2020-04-23 11:10:00,38.57,38.6,38.44,38.52,97741.0,25.3544,25.3742,25.269,25.3216,97741.0
2020-04-23 11:20:00,38.52,38.52,38.37,38.48,83996.0,25.3216,25.3216,25.223,25.2953,83996.0
2020-04-23 11:30:00,38.49,38.5,38.38,38.42,97110.0,25.3019,25.3084,25.2295,25.2558,97110.0
2020-04-23 11:40:00,38.43,38.5,38.36,38.49,115764.0,25.2624,25.3084,25.2164,25.3019,115764.0
2020-04-23 11:50:00,38.49,38.73,38.47,38.71,111968.0,25.3019,25.4596,25.2887,25.4465,111968.0
2020-04-23 12:00:00,38.71,38.79,38.67,38.75,123947.0,25.4465,25.4991,25.4202,25.4728,123947.0
2020-04-23 12:10:00,38.76,38.84,38.69,38.8,95662.0,25.4793,25.5319,25.4333,25.5056,95662.0
2020-04-23 12:20:00,38.79,38.84,38.76,38.77,68864.0,25.4991,25.5319,25.4793,25.4859,68864.0
2020-04-23 12:30:00,38.77,38.79,38.72,38.79,67022.0,25.4859,25.4991,25.453,25.4991,67022.0
2020-04-23 12:40:00,38.79,38.79,38.33,38.49,244849.0,25.4991,25.4991,25.1967,25.3019,244849.0
2020-04-23 12:50:00,38.45,38.5,38.29,38.37,128172.0,25.2756,25.3084,25.1704,25.223,128172.0
2020-04-23 13:00:00,38.36,38.43,38.34,38.41,96544.0,25.2164,25.2624,25.2033,25.2493,96544.0
2020-04-23 13:10:00,38.4,38.62,38.4,38.53,83245.0,25.2427,25.3873,25.2427,25.3281,83245.0
2020-04-23 13:20:00,38.52,38.54,38.29,38.43,123307.0,25.3216,25.3347,25.1704,25.2624,123307.0
2020-04-23 13:30:00,38.43,38.51,38.42,38.46,104566.0,25.2624,25.315,25.2558,25.2821,104566.0
2020-04-23 13:40:00,38.46,38.47,38.23,38.24,164157.0,25.2821,25.2887,25.1309,25.1375,164157.0
2020-04-23 13:50:00,38.24,38.37,38.19,38.37,100773.0,25.1375,25.223,25.1046,25.223,100773.0
2020-04-23 14:00:00,38.36,38.4,38.31,38.33,90487.0,25.2164,25.2427,25.1835,25.1967,90487.0
2020-04-23 14:10:00,38.32,38.44,38.21,38.37,108916.0,25.1901,25.269,25.1178,25.223,108916.0
2020-04-23 14:20:00,38.38,38.49,38.38,38.49,77386.0,25.2295,25.3019,25.2295,25.3019,77386.0
2020-04-23 14:30:00,38.49,38.5,38.37,38.43,130956.0,25.3019,25.3084,25.223,25.2624,130956.0
2020-04-23 14:40:00,38.44,38.52,38.4,38.45,166003.0,25.269,25.3216,25.2427,25.2756,166003.0
2020-04-23 14:50:00,38.45,38.69,38.45,38.65,123991.0,25.2756,25.4333,25.2756,25.407,123991.0
2020-04-23 15:00:00,38.65,38.65,38.57,38.58,124531.0,25.407,25.407,25.3544,25.361,124531.0
2020-04-23 15:10:00,38.59,38.59,38.45,38.48,161724.0,25.3676,25.3676,25.2756,25.2953,161724.0
2020-04-23 15:20:00,38.48,38.56,38.46,38.54,154705.0,25.2953,25.3479,25.2821,25.3347,154705.0
2020-04-23 15:30:00,38.55,38.64,38.44,38.52,175596.0,25.3413,25.4005,25.269,25.3216,175596.0
2020-04-23 15:40:00,38.52,38.64,38.47,38.64,183872.0,25.3216,25.4005,25.2887,25.4005,183872.0
2020-04-23 15:50:00,38.63,38.64,38.42,38.45,635203.0,25.3939,25.4005,25.2558,25.2756,635203.0
2020-04-24 09:30:00,38.76,39.19,38.69,39.17,323078.0,25.4793,25.762,25.4333,25.7489,323078.0
2020-04-24 09:40:00,39.16,39.46,39.1,39.44,400382.0,25.7423,25.9395,25.7028,25.9263,400382.0
2020-04-24 09:50:00,39.43,39.57,39.24,39.25,242221.0,25.9198,26.0118,25.7949,25.8015,242221.0
2020-04-24 10:00:00,39.25,39.54,39.24,39.45,254194.0,25.8015,25.9921,25.7949,25.9329,254194.0
2020-04-24 10:10:00,39.46,39.52,39.31,39.5,145287.0,25.9395,25.9789,25.8409,25.9658,145287.0
2020-04-24 10:20:00,39.5,39.5,39.09,39.12,92131.0,25.9658,25.9658,25.6963,25.716,92131.0
2020-04-24 10:30:00,39.12,39.33,39.08,39.25,73858.0,25.716,25.854,25.6897,25.8015,73858.0
2020-04-24 10:40:00,39.25,39.44,39.25,39.3,330748.0,25.8015,25.9263,25.8015,25.8343,330748.0
2020-04-24 10:50:00,39.32,39.41,39.28,39.4,177618.0,25.8475,25.9066,25.8212,25.9001,177618.0
2020-04-24 11:00:00,39.39,39.44,39.32,39.39,145427.0,25.8935,25.9263,25.8475,25.8935,145427.0
2020-04-24 11:10:00,39.39,39.41,39.07,39.13,161263.0,25.8935,25.9066,25.6831,25.7226,161263.0
2020-04-24 11:20:00,39.13,39.17,39.04,39.05,87284.0,25.7226,25.7489,25.6634,25.67,87284.0
2020-04-24 11:30:00,39.06,39.14,39.02,39.09,85381.0,25.6766,25.7291,25.6503,25.6963,85381.0
2020-04-24 11:40:00,39.09,39.1,39.0,39.05,85386.0,25.6963,25.7028,25.6371,25.67,85386.0
2020-04-24 11:50:00,39.05,39.05,38.84,38.86,83306.0,25.67,25.67,25.5319,25.5451,83306.0
2020-04-24 12:00:00,38.87,38.94,38.8,38.94,67927.0,25.5517,25.5977,25.5056,25.5977,67927.0
2020-04-24 12:10:00,38.94,38.95,38.89,38.93,73557.0,25.5977,25.6042,25.5648,25.5911,73557.0
2020-04-24 12:20:00,38.93,38.93,38.79,38.91,76186.0,25.5911,25.5911,25.4991,25.5779,76186.0
2020-04-24 12:30:00,38.92,38.98,38.85,38.97,92060.0,25.5845,25.624,25.5385,25.6174,92060.0
2020-04-24 12:40:00,38.98,39.07,38.96,39.01,133670.0,25.624,25.6831,25.6108,25.6437,133670.0
2020-04-24 12:50:00,39.0,39.02,38.84,38.9,49707.0,25.6371,25.6503,25.5319,25.5714,49707.0
2020-04-24 13:00:00,38.9,38.91,38.85,38.91,66438.0,25.5714,25.5779,25.5385,25.5779,66438.0
2020-04-24 13:10:00,38.9,39.01,38.9,39.01,79548.0,25.5714,25.6437,25.5714,25.6437,79548.0
2020-04-24 13:20:00,39.02,39.04,38.95,39.02,100786.0,25.6503,25.6634,25.6042,25.6503,100786.0
2020-04-24 13:30:00,39.02,39.05,38.97,39.03,70487.0,25.6503,25.67,25.6174,25.6568,70487.0
2020-04-24 13:40:00,39.04,39.12,39.0,39.07,78551.0,25.6634,25.716,25.6371,25.6831,78551.0
2020-04-24 13:50:00,39.08,39.15,39.0,39.15,90376.0,25.6897,25.7357,25.6371,25.7357,90376.0
2020-04-24 14:00:00,39.15,39.17,39.08,39.16,88148.0,25.7357,25.7489,25.6897,25.7423,88148.0
2020-04-24 14:10:00,39.15,39.18,39.14,39.16,87515.0,25.7357,25.7554,25.7291,25.7423,87515.0
2020-04-24 14:20:00,39.16,39.18,39.07,39.08,101063.0,25.7423,25.7554,25.6831,25.6897,101063.0
2020-04-24 14:30:00,39.08,39.14,39.05,39.14,140400.0,25.6897,25.7291,25.67,25.7291,140400.0
2020-04-24 14:40:00,39.14,39.14,39.07,39.11,185050.0,25.7291,25.7291,25.6831,25.7094,185050.0
2020-04-24 14:50:00,39.11,39.14,39.06,39.11,99267.0,25.7094,25.7291,25.6766,25.7094,99267.0
2020-04-24 15:00:00,39.11,39.12,38.98,39.12,137369.0,25.7094,25.716,25.624,25.716,137369.0
2020-04-24 15:10:00,39.12,39.18,39.02,39.16,102343.0,25.716,25.7554,25.6503,25.7423,102343.0
2020-04-24 15:20:00,39.16,39.27,39.15,39.23,193195.0,25.7423,25.8146,25.7357,25.7883,193195.0
2020-04-24 15:30:00,39.23,39.38,39.22,39.38,189357.0,25.7883,25.8869,25.7817,25.8869,189357.0
2020-04-24 15:40:00,39.37,39.49,39.36,39.47,161606.0,25.8803,25.9592,25.8738,25.9461,161606.0
2020-04-24 15:50:00,39.47,39.54,39.36,39.42,694812.0,25.9461,25.9921,25.8738,25.9132,694812.0
2020-04-27 09:30:00,39.62,40.21,39.61,39.93,369425.0,26.0447,26.4325,26.0381,26.2485,369425.0
2020-04-27 09:40:00,39.94,39.96,39.75,39.76,142046.0,26.255,26.2682,26.1301,26.1367,142046.0
2020-04-27 09:50:00,39.76,39.78,39.53,39.55,184919.0,26.1367,26.1499,25.9855,25.9987,184919.0
2020-04-27 10:00:00,39.55,39.68,39.39,39.41,126213.0,25.9987,26.0841,25.8935,25.9066,126213.0
2020-04-27 10:10:00,39.41,39.46,39.32,39.46,110275.0,25.9066,25.9395,25.8475,25.9395,110275.0
2020-04-27 10:20:00,39.46,39.5,39.3,39.37,120712.0,25.9395,25.9658,25.8343,25.8803,120712.0
2020-04-27 10:30:00,39.37,39.4,39.24,39.26,82090.0,25.8803,25.9001,25.7949,25.808,82090.0
2020-04-27 10:40:00,39.27,39.39,39.25,39.39,74888.0,25.8146,25.8935,25.8015,25.8935,74888.0
2020-04-27 10:50:00,39.39,39.54,39.38,39.5,65573.0,25.8935,25.9921,25.8869,25.9658,65573.0
2020-04-27 11:00:00,39.49,39.54,39.36,39.44,130849.0,25.9592,25.9921,25.8738,25.9263,130849.0
2020-04-27 11:10:00,39.44,39.45,39.33,39.41,91222.0,25.9263,25.9329,25.854,25.9066,91222.0
2020-04-27 11:20:00,39.41,39.57,39.41,39.49,113982.0,25.9066,26.0118,25.9066,25.9592,113982.0
2020-04-27 11:30:00,39.48,39.49,39.41,39.46,48952.0,25.9526,25.9592,25.9066,25.9395,48952.0
2020-04-27 11:40:00,39.45,39.59,39.42,39.55,88164.0,25.9329,26.025,25.9132,25.9987,88164.0
2020-04-27 11:50:00,39.56,39.62,39.53,39.59,84189.0,26.0052,26.0447,25.9855,26.025,84189.0
2020-04-27 12:00:00,39.6,39.61,39.52,39.59,82960.0,26.0315,26.0381,25.9789,26.025,82960.0
2020-04-27 12:10:00,39.59,39.6,39.54,39.56,61917.0,26.025,26.0315,25.9921,26.0052,61917.0
2020-04-27 12:20:00,39.55,39.57,39.46,39.48,84492.0,25.9987,26.0118,25.9395,25.9526,84492.0
2020-04-27 12:30:00,39.49,39.6,39.47,39.56,58246.0,25.9592,26.0315,25.9461,26.0052,58246.0
2020-04-27 12:40:00,39.56,39.59,39.51,39.54,62259.0,26.0052,26.025,25.9724,25.9921,62259.0
2020-04-27 12:50:00,39.53,39.59,39.53,39.56,46325.0,25.9855,26.025,25.9855,26.0052,46325.0
2020-04-27 13:00:00,39.56,39.57,39.46,39.51,65946.0,26.0052,26.0118,25.9395,25.9724,65946.0
2020-04-27 13:10:00,39.51,39.52,39.43,39.43,73474.0,25.9724,25.9789,25.9198,25.9198,73474.0
2020-04-27 13:20:00,39.44,39.45,39.4,39.44,144981.0,25.9263,25.9329,25.9001,25.9263,144981.0
2020-04-27 13:30:00,39.44,39.48,39.4,39.41,107843.0,25.9263,25.9526,25.9001,25.9066,107843.0
2020-04-27 13:40:00,39.4,39.53,39.38,39.46,147790.0,25.9001,25.9855,25.8869,25.9395,147790.0
2020-04-27 13:50:00,39.45,39.5,39.43,39.48,64352.0,25.9329,25.9658,25.9198,25.9526,64352.0
2020-04-27 14:00:00,39.49,39.63,39.49,39.62,62598.0,25.9592,26.0512,25.9592,26.0447,62598.0
2020-04-27 14:10:00,39.63,39.72,39.62,39.71,80624.0,26.0512,26.1104,26.0447,26.1038,80624.0
2020-04-27 14:20:00,39.7,39.77,39.7,39.73,75858.0,26.0973,26.1433,26.0973,26.117,75858.0
2020-04-27 14:30:00,39.74,39.79,39.65,39.66,90902.0,26.1236,26.1564,26.0644,26.071,90902.0
2020-04-27 14:40:00,39.66,39.74,39.66,39.74,63181.0,26.071,26.1236,26.071,26.1236,63181.0
2020-04-27 14:50:00,39.73,39.75,39.69,39.72,82547.0,26.117,26.1301,26.0907,26.1104,82547.0
2020-04-27 15:00:00,39.72,39.82,39.7,39.75,89713.0,26.1104,26.1761,26.0973,26.1301,89713.0
2020-04-27 15:10:00,39.75,39.8,39.74,39.76,99497.0,26.1301,26.163,26.1236,26.1367,99497.0
2020-04-27 15:20:00,39.75,39.84,39.75,39.78,84386.0,26.1301,26.1893,26.1301,26.1499,84386.0
2020-04-27 15:30:00,39.78,39.84,39.75,39.78,184224.0,26.1499,26.1893,26.1301,26.1499,184224.0
2020-04-27 15:40:00,39.77,39.85,39.77,39.85,161422.0,26.1433,26.1959,26.1433,26.1959,161422.0
2020-04-27 15:50:00,39.84,39.95,39.73,39.74,594835.0,26.1893,26.2616,26.117,26.1236,594835.0
2020-04-28 09:30:00,40.71,41.1,40.57,41.05,538048.0,26.7612,27.0176,26.6692,26.9847,538048.0
2020-04-28 09:40:00,41.04,41.39,40.95,41.27,220069.0,26.9781,27.2082,26.919,27.1293,220069.0
2020-04-28 09:50:00,41.26,41.46,41.23,41.29,186973.0,27.1227,27.2542,27.103,27.1425,186973.0
2020-04-28 10:00:00,41.27,41.28,41.09,41.25,126636.0,27.1293,27.1359,27.011,27.1162,126636.0
2020-04-28 10:10:00,41.25,41.28,41.12,41.2,131365.0,27.1162,27.1359,27.0307,27.0833,131365.0
2020-04-28 10:20:00,41.21,41.21,41.13,41.2,110339.0,27.0899,27.0899,27.0373,27.0833,110339.0
2020-04-28 10:30:00,41.2,41.2,41.02,41.09,96152.0,27.0833,27.0833,26.965,27.011,96152.0
2020-04-28 10:40:00,41.09,41.1,40.82,41.02,150917.0,27.011,27.0176,26.8335,26.965,150917.0
2020-04-28 10:50:00,41.01,41.07,40.83,40.86,124312.0,26.9584,26.9978,26.8401,26.8598,124312.0
2020-04-28 11:00:00,40.87,40.97,40.8,40.9,86098.0,26.8664,26.9321,26.8204,26.8861,86098.0
2020-04-28 11:10:00,40.9,41.07,40.88,40.95,77310.0,26.8861,26.9978,26.8729,26.919,77310.0
2020-04-28 11:20:00,40.96,41.08,40.91,40.98,77650.0,26.9255,27.0044,26.8927,26.9387,77650.0
2020-04-28 11:30:00,40.98,41.06,40.93,41.02,76767.0,26.9387,26.9913,26.9058,26.965,76767.0
2020-04-28 11:40:00,41.01,41.12,40.98,40.98,90184.0,26.9584,27.0307,26.9387,26.9387,90184.0
2020-04-28 11:50:00,40.97,40.98,40.81,40.84,84421.0,26.9321,26.9387,26.8269,26.8467,84421.0
2020-04-28 12:00:00,40.84,40.86,40.75,40.84,70525.0,26.8467,26.8598,26.7875,26.8467,70525.0
2020-04-28 12:10:00,40.84,40.88,40.63,40.65,126107.0,26.8467,26.8729,26.7086,26.7218,126107.0
2020-04-28 12:20:00,40.65,40.74,40.64,40.71,62772.0,26.7218,26.7809,26.7152,26.7612,62772.0
2020-04-28 12:30:00,40.7,40.74,40.69,40.71,65361.0,26.7546,26.7809,26.7481,26.7612,65361.0
2020-04-28 12:40:00,40.7,40.82,40.69,40.77,100647.0,26.7546,26.8335,26.7481,26.8006,100647.0
2020-04-28 12:50:00,40.77,40.89,40.76,40.86,100351.0,26.8006,26.8795,26.7941,26.8598,100351.0
2020-04-28 13:00:00,40.86,40.92,40.84,40.91,90981.0,26.8598,26.8992,26.8467,26.8927,90981.0
2020-04-28 13:10:00,40.91,40.93,40.86,40.88,105240.0,26.8927,26.9058,26.8598,26.8729,105240.0
2020-04-28 13:20:00,40.88,40.92,40.84,40.91,53831.0,26.8729,26.8992,26.8467,26.8927,53831.0
2020-04-28 13:30:00,40.9,40.91,40.82,40.84,65902.0,26.8861,26.8927,26.8335,26.8467,65902.0
2020-04-28 13:40:00,40.84,40.96,40.83,40.91,73681.0,26.8467,26.9255,26.8401,26.8927,73681.0
2020-04-28 13:50:00,40.91,40.92,40.84,40.88,102631.0,26.8927,26.8992,26.8467,26.8729,102631.0
2020-04-28 14:00:00,40.89,40.94,40.84,40.9,82391.0,26.8795,26.9124,26.8467,26.8861,82391.0
2020-04-28 14:10:00,40.91,40.95,40.9,40.93,59509.0,26.8927,26.919,26.8861,26.9058,59509.0
2020-04-28 14:20:00,40.94,41.01,40.92,41.01,116844.0,26.9124,26.9584,26.8992,26.9584,116844.0
2020-04-28 14:30:00,41.02,41.08,41.01,41.08,123108.0,26.965,27.0044,26.9584,27.0044,123108.0
2020-04-28 14:40:00,41.08,41.19,41.03,41.09,255784.0,27.0044,27.0767,26.9716,27.011,255784.0
2020-04-28 14:50:00,41.09,41.14,40.95,41.0,238654.0,27.011,27.0439,26.919,26.9518,238654.0
2020-04-28 15:00:00,41.01,41.02,40.94,41.01,175710.0,26.9584,26.965,26.9124,26.9584,175710.0
2020-04-28 15:10:00,41.01,41.05,40.95,41.01,153069.0,26.9584,26.9847,26.919,26.9584,153069.0
2020-04-28 15:20:00,41.01,41.1,40.93,41.01,124193.0,26.9584,27.0176,26.9058,26.9584,124193.0
2020-04-28 15:30:00,41.0,41.03,40.92,41.01,116024.0,26.9518,26.9716,26.8992,26.9584,116024.0
2020-04-28 15:40:00,41.02,41.05,40.86,40.87,212081.0,26.965,26.9847,26.8598,26.8664,212081.0
2020-04-28 15:50:00,40.86,40.88,40.65,40.71,785373.0,26.8598,26.8729,26.7218,26.7612,785373.0
2020-04-29 09:30:00,41.0,41.15,40.71,40.94,279965.0,26.9518,27.0504,26.7612,26.9124,279965.0
2020-04-29 09:40:00,40.92,41.01,40.62,40.83,151624.0,26.8992,26.9584,26.702,26.8401,151624.0
2020-04-29 09:50:00,40.83,41.03,40.8,40.9,109168.0,26.8401,26.9716,26.8204,26.8861,109168.0
2020-04-29 10:00:00,40.89,41.0,40.76,40.77,88277.0,26.8795,26.9518,26.7941,26.8006,88277.0
2020-04-29 10:10:00,40.77,40.82,40.7,40.75,169668.0,26.8006,26.8335,26.7546,26.7875,169668.0
2020-04-29 10:20:00,40.73,40.84,40.68,40.8,110673.0,26.7743,26.8467,26.7415,26.8204,110673.0
2020-04-29 10:30:00,40.82,40.84,40.75,40.83,115068.0,26.8335,26.8467,26.7875,26.8401,115068.0
2020-04-29 10:40:00,40.83,40.97,40.82,40.97,86227.0,26.8401,26.9321,26.8335,26.9321,86227.0
2020-04-29 10:50:00,40.97,40.99,40.92,40.93,59885.0,26.9321,26.9453,26.8992,26.9058,59885.0
2020-04-29 11:00:00,40.93,40.96,40.87,40.92,76968.0,26.9058,26.9255,26.8664,26.8992,76968.0
2020-04-29 11:10:00,40.92,41.02,40.91,41.0,63358.0,26.8992,26.965,26.8927,26.9518,63358.0
2020-04-29 11:20:00,41.0,41.07,40.99,41.04,86877.0,26.9518,26.9978,26.9453,26.9781,86877.0
2020-04-29 11:30:00,41.04,41.08,40.99,41.06,102182.0,26.9781,27.0044,26.9453,26.9913,102182.0
2020-04-29 11:40:00,41.05,41.14,41.05,41.08,60382.0,26.9847,27.0439,26.9847,27.0044,60382.0
2020-04-29 11:50:00,41.08,41.09,41.01,41.02,232522.0,27.0044,27.011,26.9584,26.965,232522.0
2020-04-29 12:00:00,41.03,41.03,40.95,40.95,151022.0,26.9716,26.9716,26.919,26.919,151022.0
2020-04-29 12:10:00,40.95,41.02,40.91,40.99,104172.0,26.919,26.965,26.8927,26.9453,104172.0
2020-04-29 12:20:00,40.98,41.09,40.97,41.07,100289.0,26.9387,27.011,26.9321,26.9978,100289.0
2020-04-29 12:30:00,41.08,41.25,41.06,41.24,108735.0,27.0044,27.1162,26.9913,27.1096,108735.0
2020-04-29 12:40:00,41.24,41.27,41.16,41.17,91613.0,27.1096,27.1293,27.057,27.0636,91613.0
2020-04-29 12:50:00,41.17,41.19,41.04,41.06,101383.0,27.0636,27.0767,26.9781,26.9913,101383.0
2020-04-29 13:00:00,41.06,41.16,41.06,41.15,82355.0,26.9913,27.057,26.9913,27.0504,82355.0
2020-04-29 13:10:00,41.15,41.2,41.15,41.16,69177.0,27.0504,27.0833,27.0504,27.057,69177.0
2020-04-29 13:20:00,41.17,41.17,41.1,41.16,46712.0,27.0636,27.0636,27.0176,27.057,46712.0
2020-04-29 13:30:00,41.16,41.18,41.06,41.11,56697.0,27.057,27.0702,26.9913,27.0241,56697.0
2020-04-29 13:40:00,41.11,41.13,41.08,41.1,60394.0,27.0241,27.0373,27.0044,27.0176,60394.0
2020-04-29 13:50:00,41.09,41.1,40.97,40.98,101401.0,27.011,27.0176,26.9321,26.9387,101401.0
2020-04-29 14:00:00,40.99,41.04,40.85,40.94,67210.0,26.9453,26.9781,26.8532,26.9124,67210.0
2020-04-29 14:10:00,40.96,41.06,40.89,40.94,84340.0,26.9255,26.9913,26.8795,26.9124,84340.0
2020-04-29 14:20:00,40.95,41.05,40.94,40.98,75707.0,26.919,26.9847,26.9124,26.9387,75707.0
2020-04-29 14:30:00,40.99,41.02,40.92,40.98,186944.0,26.9453,26.965,26.8992,26.9387,186944.0
2020-04-29 14:40:00,40.97,41.0,40.89,40.9,61042.0,26.9321,26.9518,26.8795,26.8861,61042.0
2020-04-29 14:50:00,40.89,40.97,40.83,40.94,80122.0,26.8795,26.9321,26.8401,26.9124,80122.0
2020-04-29 15:00:00,40.93,41.02,40.91,40.95,106704.0,26.9058,26.965,26.8927,26.919,106704.0
2020-04-29 15:10:00,40.94,40.95,40.81,40.83,114093.0,26.9124,26.919,26.8269,26.8401,114093.0
2020-04-29 15:20:00,40.83,40.91,40.81,40.87,150461.0,26.8401,26.8927,26.8269,26.8664,150461.0
2020-04-29 15:30:00,40.87,40.94,40.83,40.88,160983.0,26.8664,26.9124,26.8401,26.8729,160983.0
2020-04-29 15:40:00,40.89,40.91,40.84,40.84,209044.0,26.8795,26.8927,26.8467,26.8467,209044.0
2020-04-29 15:50:00,40.84,40.85,40.49,40.54,1230851.0,26.8467,26.8532,26.6166,26.6494,1230851.0
2020-04-30 09:30:00,42.35,42.36,39.04,39.93,1814906.0,27.8393,27.8458,25.6634,26.2485,1814906.0
2020-04-30 09:40:00,39.91,40.09,39.11,39.55,409844.0,26.2353,26.3536,25.7094,25.9987,409844.0
2020-04-30 09:50:00,39.53,40.35,39.48,40.27,524804.0,25.9855,26.5245,25.9526,26.472,524804.0
2020-04-30 10:00:00,40.28,40.53,40.26,40.53,344044.0,26.4785,26.6429,26.4654,26.6429,344044.0
2020-04-30 10:10:00,40.53,40.93,40.43,40.76,333430.0,26.6429,26.9058,26.5771,26.7941,333430.0
2020-04-30 10:20:00,40.77,41.26,40.6,41.17,270494.0,26.8006,27.1227,26.6889,27.0636,270494.0
2020-04-30 10:30:00,41.18,41.36,40.96,41.28,165798.0,27.0702,27.1885,26.9255,27.1359,165798.0
2020-04-30 10:40:00,41.25,41.28,40.86,41.0,269889.0,27.1162,27.1359,26.8598,26.9518,269889.0
2020-04-30 10:50:00,40.99,41.01,40.72,40.73,131574.0,26.9453,26.9584,26.7678,26.7743,131574.0
2020-04-30 11:00:00,40.73,40.85,40.66,40.74,119919.0,26.7743,26.8532,26.7283,26.7809,119919.0
2020-04-30 11:10:00,40.73,40.74,40.56,40.58,117222.0,26.7743,26.7809,26.6626,26.6757,117222.0
2020-04-30 11:20:00,40.58,40.63,40.38,40.41,117591.0,26.6757,26.7086,26.5443,26.564,117591.0
2020-04-30 11:30:00,40.4,40.55,40.2,40.24,167668.0,26.5574,26.656,26.4259,26.4522,167668.0
2020-04-30 11:40:00,40.23,40.26,40.09,40.12,122856.0,26.4457,26.4654,26.3536,26.3734,122856.0
2020-04-30 11:50:00,40.12,40.13,39.88,39.92,155166.0,26.3734,26.3799,26.2156,26.2419,155166.0
2020-04-30 12:00:00,39.92,40.18,39.89,40.14,127673.0,26.2419,26.4128,26.2222,26.3865,127673.0
2020-04-30 12:10:00,40.14,40.16,40.06,40.09,81134.0,26.3865,26.3996,26.3339,26.3536,81134.0
2020-04-30 12:20:00,40.09,40.13,40.01,40.09,81092.0,26.3536,26.3799,26.301,26.3536,81092.0
2020-04-30 12:30:00,40.09,40.13,39.97,40.01,102511.0,26.3536,26.3799,26.2748,26.301,102511.0
2020-04-30 12:40:00,40.0,40.06,39.85,39.87,118914.0,26.2945,26.3339,26.1959,26.209,118914.0
2020-04-30 12:50:00,39.87,39.99,39.72,39.75,100785.0,26.209,26.2879,26.1104,26.1301,100785.0
2020-04-30 13:00:00,39.73,39.79,39.57,39.69,109744.0,26.117,26.1564,26.0118,26.0907,109744.0
2020-04-30 13:10:00,39.68,39.85,39.65,39.77,94760.0,26.0841,26.1959,26.0644,26.1433,94760.0
2020-04-30 13:20:00,39.77,39.78,39.68,39.69,81156.0,26.1433,26.1499,26.0841,26.0907,81156.0
2020-04-30 13:30:00,39.69,39.87,39.69,39.77,99108.0,26.0907,26.209,26.0907,26.1433,99108.0
2020-04-30 13:40:00,39.78,39.9,39.71,39.71,134076.0,26.1499,26.2287,26.1038,26.1038,134076.0
2020-04-30 13:50:00,39.71,39.72,39.54,39.62,92256.0,26.1038,26.1104,25.9921,26.0447,92256.0
2020-04-30 14:00:00,39.61,39.65,39.26,39.27,192168.0,26.0381,26.0644,25.808,25.8146,192168.0
2020-04-30 14:10:00,39.29,39.35,39.21,39.32,168657.0,25.8277,25.8672,25.7752,25.8475,168657.0
2020-04-30 14:20:00,39.33,39.45,39.27,39.39,128565.0,25.854,25.9329,25.8146,25.8935,128565.0
2020-04-30 14:30:00,39.4,39.5,39.33,39.36,128364.0,25.9001,25.9658,25.854,25.8738,128364.0
2020-04-30 14:40:00,39.36,39.43,39.3,39.37,133171.0,25.8738,25.9198,25.8343,25.8803,133171.0
2020-04-30 14:50:00,39.36,39.37,39.22,39.33,131099.0,25.8738,25.8803,25.7817,25.854,131099.0
2020-04-30 15:00:00,39.33,39.35,39.21,39.27,156177.0,25.854,25.8672,25.7752,25.8146,156177.0
2020-04-30 15:10:00,39.27,39.4,39.16,39.31,191038.0,25.8146,25.9001,25.7423,25.8409,191038.0
2020-04-30 15:20:00,39.31,39.44,39.26,39.27,144091.0,25.8409,25.9263,25.808,25.8146,144091.0
2020-04-30 15:30:00,39.27,39.42,39.25,39.33,257703.0,25.8146,25.9132,25.8015,25.854,257703.0
2020-04-30 15:40:00,39.32,39.35,39.13,39.16,265093.0,25.8475,25.8672,25.7226,25.7423,265093.0
2020-04-30 15:50:00,39.17,39.36,39.16,39.25,843028.0,25.7489,25.8738,25.7423,25.8015,843028.0
2020-05-01 09:30:00,39.03,39.6,38.79,39.4,465121.0,25.6568,26.0315,25.4991,25.9001,465121.0
2020-05-01 09:40:00,39.4,39.82,39.34,39.73,336745.0,25.9001,26.1761,25.8606,26.117,336745.0
2020-05-01 09:50:00,39.73,39.78,39.42,39.51,228003.0,26.117,26.1499,25.9132,25.9724,228003.0
2020-05-01 10:00:00,39.51,39.61,39.2,39.21,235982.0,25.9724,26.0381,25.7686,25.7752,235982.0
2020-05-01 10:10:00,39.2,39.54,39.09,39.52,238279.0,25.7686,25.9921,25.6963,25.9789,238279.0
2020-05-01 10:20:00,39.53,39.68,39.44,39.68,286946.0,25.9855,26.0841,25.9263,26.0841,286946.0
2020-05-01 10:30:00,39.68,39.91,39.57,39.9,273566.0,26.0841,26.2353,26.0118,26.2287,273566.0
2020-05-01 10:40:00,39.91,40.32,39.9,40.19,360163.0,26.2353,26.5048,26.2287,26.4194,360163.0
2020-05-01 10:50:00,40.2,40.36,40.06,40.09,288241.0,26.4259,26.5311,26.3339,26.3536,288241.0
2020-05-01 11:00:00,40.09,40.1,39.73,39.83,238321.0,26.3536,26.3602,26.117,26.1827,238321.0
2020-05-01 11:10:00,39.84,39.84,39.56,39.57,154528.0,26.1893,26.1893,26.0052,26.0118,154528.0
2020-05-01 11:20:00,39.56,39.6,39.41,39.46,110953.0,26.0052,26.0315,25.9066,25.9395,110953.0
2020-05-01 11:30:00,39.46,39.47,39.29,39.44,133112.0,25.9395,25.9461,25.8277,25.9263,133112.0
2020-05-01 11:40:00,39.43,39.44,39.13,39.15,101695.0,25.9198,25.9263,25.7226,25.7357,101695.0
2020-05-01 11:50:00,39.15,39.21,39.07,39.14,105381.0,25.7357,25.7752,25.6831,25.7291,105381.0
2020-05-01 12:00:00,39.14,39.19,39.06,39.18,125203.0,25.7291,25.762,25.6766,25.7554,125203.0
2020-05-01 12:10:00,39.19,39.29,39.14,39.18,116307.0,25.762,25.8277,25.7291,25.7554,116307.0
2020-05-01 12:20:00,39.18,39.32,39.16,39.3,121695.0,25.7554,25.8475,25.7423,25.8343,121695.0
2020-05-01 12:30:00,39.3,39.3,39.21,39.23,128013.0,25.8343,25.8343,25.7752,25.7883,128013.0
2020-05-01 12:40:00,39.23,39.26,39.16,39.22,212183.0,25.7883,25.808,25.7423,25.7817,212183.0
2020-05-01 12:50:00,39.22,39.25,39.21,39.23,195116.0,25.7817,25.8015,25.7752,25.7883,195116.0
2020-05-01 13:00:00,39.22,39.25,39.17,39.21,181553.0,25.7817,25.8015,25.7489,25.7752,181553.0
2020-05-01 13:10:00,39.21,39.23,39.1,39.11,214626.0,25.7752,25.7883,25.7028,25.7094,214626.0
2020-05-01 13:20:00,39.1,39.2,39.07,39.12,165371.0,25.7028,25.7686,25.6831,25.716,165371.0
2020-05-01 13:30:00,39.12,39.12,38.86,38.87,126316.0,25.716,25.716,25.5451,25.5517,126316.0
2020-05-01 13:40:00,38.86,38.91,38.74,38.75,112359.0,25.5451,25.5779,25.4662,25.4728,112359.0
2020-05-01 13:50:00,38.75,38.81,38.63,38.65,105662.0,25.4728,25.5122,25.3939,25.407,105662.0
2020-05-01 14:00:00,38.64,38.69,38.6,38.64,140774.0,25.4005,25.4333,25.3742,25.4005,140774.0
2020-05-01 14:10:00,38.64,38.65,38.48,38.61,156063.0,25.4005,25.407,25.2953,25.3807,156063.0
2020-05-01 14:20:00,38.61,38.67,38.5,38.52,108888.0,25.3807,25.4202,25.3084,25.3216,108888.0
2020-05-01 14:30:00,38.52,38.57,38.48,38.53,120300.0,25.3216,25.3544,25.2953,25.3281,120300.0
2020-05-01 14:40:00,38.53,38.56,38.47,38.48,149923.0,25.3281,25.3479,25.2887,25.2953,149923.0
2020-05-01 14:50:00,38.48,38.49,38.39,38.43,133548.0,25.2953,25.3019,25.2361,25.2624,133548.0
2020-05-01 15:00:00,38.42,38.44,38.26,38.28,234552.0,25.2558,25.269,25.1507,25.1638,234552.0
2020-05-01 15:10:00,38.29,38.4,38.25,38.36,202905.0,25.1704,25.2427,25.1441,25.2164,202905.0
2020-05-01 15:20:00,38.35,38.43,38.25,38.3,254723.0,25.2098,25.2624,25.1441,25.177,254723.0
2020-05-01 15:30:00,38.29,38.31,38.08,38.16,340610.0,25.1704,25.1835,25.0323,25.0849,340610.0
2020-05-01 15:40:00,38.17,38.25,37.92,37.97,602285.0,25.0915,25.1441,24.9272,24.96,602285.0
2020-05-01 15:50:00,37.95,37.98,37.67,37.91,1661291.0,24.9469,24.9666,24.7628,24.9206,1661291.0
2020-05-04 09:30:00,38.0,38.27,37.85,38.18,413266.0,24.9797,25.1572,24.8811,25.0981,413266.0
2020-05-04 09:40:00,38.18,38.18,37.75,37.82,225678.0,25.0981,25.0981,24.8154,24.8614,225678.0
2020-05-04 09:50:00,37.82,37.99,37.71,37.86,174595.0,24.8614,24.9732,24.7891,24.8877,174595.0
2020-05-04 10:00:00,37.87,38.11,37.81,38.01,139995.0,24.8943,25.0521,24.8548,24.9863,139995.0
2020-05-04 10:10:00,38.01,38.01,37.88,37.95,132178.0,24.9863,24.9863,24.9009,24.9469,132178.0
2020-05-04 10:20:00,37.95,37.97,37.65,37.78,170794.0,24.9469,24.96,24.7497,24.8351,170794.0
2020-05-04 10:30:00,37.77,37.9,37.71,37.85,111615.0,24.8286,24.914,24.7891,24.8811,111615.0
2020-05-04 10:40:00,37.86,37.88,37.77,37.82,128134.0,24.8877,24.9009,24.8286,24.8614,128134.0
2020-05-04 10:50:00,37.82,37.84,37.57,37.75,389076.0,24.8614,24.8746,24.6971,24.8154,389076.0
2020-05-04 11:00:00,37.75,37.94,37.68,37.85,213006.0,24.8154,24.9403,24.7694,24.8811,213006.0
2020-05-04 11:10:00,37.86,37.96,37.84,37.93,165637.0,24.8877,24.9535,24.8746,24.9337,165637.0
2020-05-04 11:20:00,37.93,38.13,37.9,37.97,203517.0,24.9337,25.0652,24.914,24.96,203517.0
2020-05-04 11:30:00,37.97,38.04,37.92,38.04,131789.0,24.96,25.006,24.9272,25.006,131789.0
2020-05-04 11:40:00,38.04,38.2,37.99,38.16,208602.0,25.006,25.1112,24.9732,25.0849,208602.0
2020-05-04 11:50:00,38.16,38.18,38.02,38.03,190966.0,25.0849,25.0981,24.9929,24.9995,190966.0
2020-05-04 12:00:00,38.03,38.12,38.0,38.09,275655.0,24.9995,25.0586,24.9797,25.0389,275655.0
2020-05-04 12:10:00,38.09,38.12,37.96,37.98,179768.0,25.0389,25.0586,24.9535,24.9666,179768.0
2020-05-04 12:20:00,37.99,38.16,37.97,38.13,137991.0,24.9732,25.0849,24.96,25.0652,137991.0
2020-05-04 12:30:00,38.12,38.14,38.02,38.04,111283.0,25.0586,25.0718,24.9929,25.006,111283.0
2020-05-04 12:40:00,38.04,38.12,38.01,38.05,157715.0,25.006,25.0586,24.9863,25.0126,157715.0
2020-05-04 12:50:00,38.05,38.08,37.93,37.96,113667.0,25.0126,25.0323,24.9337,24.9535,113667.0
2020-05-04 13:00:00,37.97,37.98,37.85,37.89,95574.0,24.96,24.9666,24.8811,24.9074,95574.0
2020-05-04 13:10:00,37.89,37.89,37.71,37.79,185769.0,24.9074,24.9074,24.7891,24.8417,185769.0
2020-05-04 13:20:00,37.78,37.83,37.73,37.73,100947.0,24.8351,24.868,24.8023,24.8023,100947.0
2020-05-04 13:30:00,37.75,37.81,37.71,37.77,125787.0,24.8154,24.8548,24.7891,24.8286,125787.0
2020-05-04 13:40:00,37.77,37.81,37.73,37.74,145369.0,24.8286,24.8548,24.8023,24.8088,145369.0
2020-05-04 13:50:00,37.75,37.86,37.72,37.84,189815.0,24.8154,24.8877,24.7957,24.8746,189815.0
2020-05-04 14:00:00,37.84,37.97,37.83,37.91,172537.0,24.8746,24.96,24.868,24.9206,172537.0
2020-05-04 14:10:00,37.91,37.98,37.78,37.79,248606.0,24.9206,24.9666,24.8351,24.8417,248606.0
2020-05-04 14:20:00,37.79,37.85,37.67,37.68,152489.0,24.8417,24.8811,24.7628,24.7694,152489.0
2020-05-04 14:30:00,37.68,37.77,37.65,37.66,103184.0,24.7694,24.8286,24.7497,24.7562,103184.0
2020-05-04 14:40:00,37.66,37.74,37.62,37.73,138758.0,24.7562,24.8088,24.73,24.8023,138758.0
2020-05-04 14:50:00,37.73,37.84,37.72,37.81,145684.0,24.8023,24.8746,24.7957,24.8548,145684.0
2020-05-04 15:00:00,37.8,37.87,37.77,37.83,155665.0,24.8483,24.8943,24.8286,24.868,155665.0
2020-05-04 15:10:00,37.83,37.91,37.78,37.88,144307.0,24.868,24.9206,24.8351,24.9009,144307.0
2020-05-04 15:20:00,37.89,37.94,37.83,37.91,224233.0,24.9074,24.9403,24.868,24.9206,224233.0
2020-05-04 15:30:00,37.91,38.01,37.89,37.91,235613.0,24.9206,24.9863,24.9074,24.9206,235613.0
2020-05-04 15:40:00,37.92,38.09,37.91,38.08,299177.0,24.9272,25.0389,24.9206,25.0323,299177.0
2020-05-04 15:50:00,38.09,38.09,37.92,38.02,576372.0,25.0389,25.0389,24.9272,24.9929,576372.0
2020-05-05 09:30:00,38.28,38.4,38.08,38.13,280474.0,25.1638,25.2427,25.0323,25.0652,280474.0
2020-05-05 09:40:00,38.13,38.2,37.97,38.11,209693.0,25.0652,25.1112,24.96,25.0521,209693.0
2020-05-05 09:50:00,38.11,38.21,38.02,38.02,152075.0,25.0521,25.1178,24.9929,24.9929,152075.0
2020-05-05 10:00:00,38.01,38.18,38.0,38.13,135331.0,24.9863,25.0981,24.9797,25.0652,135331.0
2020-05-05 10:10:00,38.14,38.15,38.01,38.05,116011.0,25.0718,25.0784,24.9863,25.0126,116011.0
2020-05-05 10:20:00,38.05,38.1,37.83,37.84,143463.0,25.0126,25.0455,24.868,24.8746,143463.0
2020-05-05 10:30:00,37.84,37.89,37.71,37.87,185943.0,24.8746,24.9074,24.7891,24.8943,185943.0
2020-05-05 10:40:00,37.88,37.9,37.64,37.64,357969.0,24.9009,24.914,24.7431,24.7431,357969.0
2020-05-05 10:50:00,37.65,37.76,37.6,37.72,276041.0,24.7497,24.822,24.7168,24.7957,276041.0
2020-05-05 11:00:00,37.71,37.84,37.64,37.79,145868.0,24.7891,24.8746,24.7431,24.8417,145868.0
2020-05-05 11:10:00,37.79,37.89,37.71,37.79,237243.0,24.8417,24.9074,24.7891,24.8417,237243.0
2020-05-05 11:20:00,37.79,37.91,37.71,37.8,194091.0,24.8417,24.9206,24.7891,24.8483,194091.0
2020-05-05 11:30:00,37.81,37.84,37.63,37.69,172148.0,24.8548,24.8746,24.7365,24.776,172148.0
2020-05-05 11:40:00,37.7,37.7,37.6,37.62,130662.0,24.7825,24.7825,24.7168,24.73,130662.0
2020-05-05 11:50:00,37.62,37.68,37.52,37.68,208705.0,24.73,24.7694,24.6642,24.7694,208705.0
2020-05-05 12:00:00,37.68,37.81,37.66,37.72,185653.0,24.7694,24.8548,24.7562,24.7957,185653.0
2020-05-05 12:10:00,37.72,37.86,37.68,37.84,114702.0,24.7957,24.8877,24.7694,24.8746,114702.0
2020-05-05 12:20:00,37.84,37.87,37.78,37.82,129848.0,24.8746,24.8943,24.8351,24.8614,129848.0
2020-05-05 12:30:00,37.83,37.85,37.62,37.65,288840.0,24.868,24.8811,24.73,24.7497,288840.0
2020-05-05 12:40:00,37.65,37.69,37.56,37.65,126132.0,24.7497,24.776,24.6905,24.7497,126132.0
2020-05-05 12:50:00,37.65,37.67,37.6,37.61,114278.0,24.7497,24.7628,24.7168,24.7234,114278.0
2020-05-05 13:00:00,37.62,37.63,37.55,37.55,155948.0,24.73,24.7365,24.6839,24.6839,155948.0
2020-05-05 13:10:00,37.55,37.55,37.43,37.44,201389.0,24.6839,24.6839,24.6051,24.6116,201389.0
2020-05-05 13:20:00,37.44,37.54,37.41,37.48,252609.0,24.6116,24.6774,24.5919,24.6379,252609.0
2020-05-05 13:30:00,37.48,37.54,37.47,37.51,126386.0,24.6379,24.6774,24.6313,24.6576,126386.0
2020-05-05 13:40:00,37.5,37.51,37.42,37.44,93331.0,24.6511,24.6576,24.5985,24.6116,93331.0
2020-05-05 13:50:00,37.45,37.49,37.39,37.45,106933.0,24.6182,24.6445,24.5788,24.6182,106933.0
2020-05-05 14:00:00,37.45,37.51,37.43,37.49,104621.0,24.6182,24.6576,24.6051,24.6445,104621.0
2020-05-05 14:10:00,37.5,37.52,37.45,37.5,149121.0,24.6511,24.6642,24.6182,24.6511,149121.0
2020-05-05 14:20:00,37.51,37.51,37.43,37.44,118125.0,24.6576,24.6576,24.6051,24.6116,118125.0
2020-05-05 14:30:00,37.43,37.46,37.34,37.37,128915.0,24.6051,24.6248,24.5459,24.5656,128915.0
2020-05-05 14:40:00,37.36,37.46,37.35,37.45,130820.0,24.559,24.6248,24.5525,24.6182,130820.0
2020-05-05 14:50:00,37.45,37.49,37.41,37.43,125999.0,24.6182,24.6445,24.5919,24.6051,125999.0
2020-05-05 15:00:00,37.43,37.43,37.28,37.32,152006.0,24.6051,24.6051,24.5064,24.5327,152006.0
2020-05-05 15:10:00,37.31,37.35,37.19,37.2,288574.0,24.5262,24.5525,24.4473,24.4539,288574.0
2020-05-05 15:20:00,37.22,37.28,37.13,37.15,169222.0,24.467,24.5064,24.4078,24.421,169222.0
2020-05-05 15:30:00,37.14,37.22,37.03,37.06,236590.0,24.4144,24.467,24.3421,24.3618,236590.0
2020-05-05 15:40:00,37.06,37.12,36.94,36.96,357471.0,24.3618,24.4013,24.2829,24.2961,357471.0
2020-05-05 15:50:00,36.96,37.01,36.72,36.79,1207453.0,24.2961,24.329,24.1383,24.1843,1207453.0
2020-05-06 09:30:00,37.09,37.14,36.56,36.64,402604.0,24.3815,24.4144,24.0331,24.0857,402604.0
2020-05-06 09:40:00,36.64,36.68,36.45,36.51,221847.0,24.0857,24.112,23.9608,24.0003,221847.0
2020-05-06 09:50:00,36.5,36.51,36.09,36.09,326504.0,23.9937,24.0003,23.7242,23.7242,326504.0
2020-05-06 10:00:00,36.1,36.11,35.85,35.92,464213.0,23.7308,23.7373,23.5664,23.6124,464213.0
2020-05-06 10:10:00,35.93,35.97,35.82,35.9,367436.0,23.619,23.6453,23.5467,23.5993,367436.0
2020-05-06 10:20:00,35.91,35.91,35.76,35.79,273102.0,23.6059,23.6059,23.5073,23.527,273102.0
2020-05-06 10:30:00,35.79,35.8,35.52,35.56,312859.0,23.527,23.5336,23.3495,23.3758,312859.0
2020-05-06 10:40:00,35.55,35.88,35.51,35.75,519372.0,23.3692,23.5861,23.3429,23.5007,519372.0
2020-05-06 10:50:00,35.73,35.77,35.58,35.63,288923.0,23.4875,23.5138,23.3889,23.4218,288923.0
2020-05-06 11:00:00,35.63,35.7,35.51,35.59,214959.0,23.4218,23.4678,23.3429,23.3955,214959.0
2020-05-06 11:10:00,35.59,35.61,35.41,35.44,255858.0,23.3955,23.4087,23.2772,23.2969,255858.0
2020-05-06 11:20:00,35.44,35.52,35.35,35.48,203945.0,23.2969,23.3495,23.2377,23.3232,203945.0
2020-05-06 11:30:00,35.49,35.52,35.37,35.39,557966.0,23.3298,23.3495,23.2509,23.264,557966.0
2020-05-06 11:40:00,35.38,35.51,35.37,35.45,471630.0,23.2575,23.3429,23.2509,23.3035,471630.0
2020-05-06 11:50:00,35.44,35.53,35.27,35.29,710223.0,23.2969,23.3561,23.1852,23.1983,710223.0
2020-05-06 12:00:00,35.27,35.4,35.14,35.32,401748.0,23.1852,23.2706,23.0997,23.218,401748.0
2020-05-06 12:10:00,35.32,35.38,35.26,35.32,283649.0,23.218,23.2575,23.1786,23.218,283649.0
2020-05-06 12:20:00,35.32,35.54,35.27,35.52,1553292.0,23.218,23.3626,23.1852,23.3495,1553292.0
2020-05-06 12:30:00,35.53,35.69,35.53,35.68,167452.0,23.3561,23.4612,23.3561,23.4547,167452.0
2020-05-06 12:40:00,35.69,35.71,35.6,35.67,143771.0,23.4612,23.4744,23.4021,23.4481,143771.0
2020-05-06 12:50:00,35.67,35.9,35.67,35.77,220045.0,23.4481,23.5993,23.4481,23.5138,220045.0
2020-05-06 13:00:00,35.77,35.82,35.68,35.72,105719.0,23.5138,23.5467,23.4547,23.481,105719.0
2020-05-06 13:10:00,35.73,35.83,35.69,35.82,142940.0,23.4875,23.5533,23.4612,23.5467,142940.0
2020-05-06 13:20:00,35.82,35.93,35.79,35.91,193988.0,23.5467,23.619,23.527,23.6059,193988.0
2020-05-06 13:30:00,35.91,35.95,35.83,35.86,106953.0,23.6059,23.6322,23.5533,23.573,106953.0
2020-05-06 13:40:00,35.86,35.91,35.77,35.84,186208.0,23.573,23.6059,23.5138,23.5598,186208.0
2020-05-06 13:50:00,35.84,35.99,35.81,35.95,182944.0,23.5598,23.6585,23.5401,23.6322,182944.0
2020-05-06 14:00:00,35.95,36.04,35.87,35.97,169923.0,23.6322,23.6913,23.5796,23.6453,169923.0
2020-05-06 14:10:00,35.97,36.01,35.9,35.94,219226.0,23.6453,23.6716,23.5993,23.6256,219226.0
2020-05-06 14:20:00,35.95,36.04,35.92,35.96,327272.0,23.6322,23.6913,23.6124,23.6387,327272.0
2020-05-06 14:30:00,35.95,36.0,35.91,35.98,129305.0,23.6322,23.665,23.6059,23.6519,129305.0
2020-05-06 14:40:00,35.97,36.03,35.93,36.0,144875.0,23.6453,23.6847,23.619,23.665,144875.0
2020-05-06 14:50:00,36.0,36.01,35.94,36.0,434580.0,23.665,23.6716,23.6256,23.665,434580.0
2020-05-06 15:00:00,36.0,36.03,35.92,35.98,308298.0,23.665,23.6847,23.6124,23.6519,308298.0
2020-05-06 15:10:00,35.98,36.05,35.94,36.04,195622.0,23.6519,23.6979,23.6256,23.6913,195622.0
2020-05-06 15:20:00,36.04,36.04,35.9,35.91,153527.0,23.6913,23.6913,23.5993,23.6059,153527.0
2020-05-06 15:30:00,35.91,35.91,35.78,35.8,300678.0,23.6059,23.6059,23.5204,23.5336,300678.0
2020-05-06 15:40:00,35.8,35.84,35.73,35.75,351366.0,23.5336,23.5598,23.4875,23.5007,351366.0
2020-05-06 15:50:00,35.76,35.84,35.71,35.71,901275.0,23.5073,23.5598,23.4744,23.4744,901275.0
2020-05-07 09:30:00,36.22,36.25,35.59,35.9,582652.0,23.8096,23.8294,23.3955,23.5993,582652.0
2020-05-07 09:40:00,35.91,35.98,35.78,35.83,231703.0,23.6059,23.6519,23.5204,23.5533,231703.0
2020-05-07 09:50:00,35.84,35.98,35.83,35.84,316940.0,23.5598,23.6519,23.5533,23.5598,316940.0
2020-05-07 10:00:00,35.84,35.9,35.8,35.88,147411.0,23.5598,23.5993,23.5336,23.5861,147411.0
2020-05-07 10:10:00,35.88,35.92,35.8,35.9,144423.0,23.5861,23.6124,23.5336,23.5993,144423.0
2020-05-07 10:20:00,35.9,35.9,35.78,35.85,184162.0,23.5993,23.5993,23.5204,23.5664,184162.0
2020-05-07 10:30:00,35.85,35.89,35.8,35.88,123423.0,23.5664,23.5927,23.5336,23.5861,123423.0
2020-05-07 10:40:00,35.88,35.98,35.76,35.77,287767.0,23.5861,23.6519,23.5073,23.5138,287767.0
2020-05-07 10:50:00,35.76,35.87,35.7,35.73,430037.0,23.5073,23.5796,23.4678,23.4875,430037.0
2020-05-07 11:00:00,35.73,35.74,35.6,35.61,172824.0,23.4875,23.4941,23.4021,23.4087,172824.0
2020-05-07 11:10:00,35.6,35.69,35.53,35.66,579801.0,23.4021,23.4612,23.3561,23.4415,579801.0
2020-05-07 11:20:00,35.66,35.74,35.6,35.72,254299.0,23.4415,23.4941,23.4021,23.481,254299.0
2020-05-07 11:30:00,35.72,35.8,35.65,35.65,185638.0,23.481,23.5336,23.4349,23.4349,185638.0
2020-05-07 11:40:00,35.65,35.79,35.65,35.73,127265.0,23.4349,23.527,23.4349,23.4875,127265.0
2020-05-07 11:50:00,35.73,35.74,35.65,35.7,242939.0,23.4875,23.4941,23.4349,23.4678,242939.0
2020-05-07 12:00:00,35.7,35.8,35.67,35.7,303231.0,23.4678,23.5336,23.4481,23.4678,303231.0
2020-05-07 12:10:00,35.7,35.76,35.68,35.75,163425.0,23.4678,23.5073,23.4547,23.5007,163425.0
2020-05-07 12:20:00,35.75,35.78,35.71,35.73,161388.0,23.5007,23.5204,23.4744,23.4875,161388.0
2020-05-07 12:30:00,35.73,35.75,35.63,35.65,152106.0,23.4875,23.5007,23.4218,23.4349,152106.0
2020-05-07 12:40:00,35.66,35.76,35.64,35.72,231079.0,23.4415,23.5073,23.4284,23.481,231079.0
2020-05-07 12:50:00,35.72,35.83,35.7,35.83,1845526.0,23.481,23.5533,23.4678,23.5533,1845526.0
2020-05-07 13:00:00,35.83,36.03,35.75,35.77,340347.0,23.5533,23.6847,23.5007,23.5138,340347.0
2020-05-07 13:10:00,35.77,35.78,35.58,35.58,145693.0,23.5138,23.5204,23.3889,23.3889,145693.0
2020-05-07 13:20:00,35.58,35.63,35.51,35.53,425956.0,23.3889,23.4218,23.3429,23.3561,425956.0
2020-05-07 13:30:00,35.54,35.57,35.46,35.49,248063.0,23.3626,23.3824,23.31,23.3298,248063.0
2020-05-07 13:40:00,35.49,35.57,35.41,35.47,164177.0,23.3298,23.3824,23.2772,23.3166,164177.0
2020-05-07 13:50:00,35.48,35.48,35.38,35.44,147419.0,23.3232,23.3232,23.2575,23.2969,147419.0
2020-05-07 14:00:00,35.44,35.46,35.37,35.43,171229.0,23.2969,23.31,23.2509,23.2903,171229.0
2020-05-07 14:10:00,35.43,35.45,35.33,35.34,463265.0,23.2903,23.3035,23.2246,23.2312,463265.0
2020-05-07 14:20:00,35.34,35.43,35.32,35.38,170905.0,23.2312,23.2903,23.218,23.2575,170905.0
2020-05-07 14:30:00,35.38,35.41,35.27,35.27,266292.0,23.2575,23.2772,23.1852,23.1852,266292.0
2020-05-07 14:40:00,35.28,35.28,35.12,35.21,303685.0,23.1917,23.1917,23.0865,23.1457,303685.0
2020-05-07 14:50:00,35.22,35.3,35.17,35.27,199155.0,23.1523,23.2049,23.1194,23.1852,199155.0
2020-05-07 15:00:00,35.26,35.28,35.19,35.19,429627.0,23.1786,23.1917,23.1326,23.1326,429627.0
2020-05-07 15:10:00,35.2,35.29,35.15,35.23,213985.0,23.1391,23.1983,23.1063,23.1589,213985.0
2020-05-07 15:20:00,35.23,35.32,35.21,35.3,342107.0,23.1589,23.218,23.1457,23.2049,342107.0
2020-05-07 15:30:00,35.29,35.42,35.27,35.34,410581.0,23.1983,23.2838,23.1852,23.2312,410581.0
2020-05-07 15:40:00,35.34,35.36,35.25,35.27,461377.0,23.2312,23.2443,23.172,23.1852,461377.0
2020-05-07 15:50:00,35.26,35.27,35.02,35.05,2336051.0,23.1786,23.1852,23.0208,23.0405,2336051.0
2020-05-08 09:30:00,35.63,35.77,35.44,35.66,411435.0,23.4218,23.5138,23.2969,23.4415,411435.0
2020-05-08 09:40:00,35.66,35.97,35.66,35.84,170995.0,23.4415,23.6453,23.4415,23.5598,170995.0
2020-05-08 09:50:00,35.84,35.87,35.78,35.81,315672.0,23.5598,23.5796,23.5204,23.5401,315672.0
2020-05-08 10:00:00,35.81,35.87,35.76,35.83,174291.0,23.5401,23.5796,23.5073,23.5533,174291.0
2020-05-08 10:10:00,35.82,36.02,35.8,35.99,317628.0,23.5467,23.6782,23.5336,23.6585,317628.0
2020-05-08 10:20:00,35.99,36.06,35.97,36.02,223093.0,23.6585,23.7045,23.6453,23.6782,223093.0
2020-05-08 10:30:00,36.02,36.03,35.93,36.02,135050.0,23.6782,23.6847,23.619,23.6782,135050.0
2020-05-08 10:40:00,36.02,36.05,35.86,35.96,221792.0,23.6782,23.6979,23.573,23.6387,221792.0
2020-05-08 10:50:00,35.97,36.08,35.94,36.0,142083.0,23.6453,23.7176,23.6256,23.665,142083.0
2020-05-08 11:00:00,35.99,36.19,35.94,36.18,189201.0,23.6585,23.7899,23.6256,23.7833,189201.0
2020-05-08 11:10:00,36.18,36.3,36.18,36.21,186654.0,23.7833,23.8622,23.7833,23.8031,186654.0
2020-05-08 11:20:00,36.21,36.28,36.13,36.22,162310.0,23.8031,23.8491,23.7505,23.8096,162310.0
2020-05-08 11:30:00,36.23,36.28,36.16,36.26,172743.0,23.8162,23.8491,23.7702,23.8359,172743.0
2020-05-08 11:40:00,36.27,36.27,36.2,36.24,118227.0,23.8425,23.8425,23.7965,23.8228,118227.0
2020-05-08 11:50:00,36.25,36.27,36.19,36.23,105303.0,23.8294,23.8425,23.7899,23.8162,105303.0
2020-05-08 12:00:00,36.24,36.33,36.22,36.32,253970.0,23.8228,23.882,23.8096,23.8754,253970.0
2020-05-08 12:10:00,36.33,36.42,36.26,36.28,114769.0,23.882,23.9411,23.8359,23.8491,114769.0
2020-05-08 12:20:00,36.29,36.33,36.26,36.33,102496.0,23.8557,23.882,23.8359,23.882,102496.0
2020-05-08 12:30:00,36.33,36.36,36.3,36.35,89787.0,23.882,23.9017,23.8622,23.8951,89787.0
2020-05-08 12:40:00,36.35,36.4,36.24,36.24,133768.0,23.8951,23.928,23.8228,23.8228,133768.0
2020-05-08 12:50:00,36.24,36.29,36.2,36.27,87063.0,23.8228,23.8557,23.7965,23.8425,87063.0
2020-05-08 13:00:00,36.27,36.3,36.2,36.24,81607.0,23.8425,23.8622,23.7965,23.8228,81607.0
2020-05-08 13:10:00,36.24,36.37,36.24,36.34,78137.0,23.8228,23.9082,23.8228,23.8885,78137.0
2020-05-08 13:20:00,36.34,36.47,36.33,36.44,126964.0,23.8885,23.974,23.882,23.9543,126964.0
2020-05-08 13:30:00,36.44,36.53,36.43,36.49,122357.0,23.9543,24.0134,23.9477,23.9871,122357.0
2020-05-08 13:40:00,36.5,36.5,36.38,36.41,97839.0,23.9937,23.9937,23.9148,23.9345,97839.0
2020-05-08 13:50:00,36.41,36.52,36.39,36.51,112566.0,23.9345,24.0069,23.9214,24.0003,112566.0
2020-05-08 14:00:00,36.5,36.59,36.49,36.57,99198.0,23.9937,24.0529,23.9871,24.0397,99198.0
2020-05-08 14:10:00,36.57,36.64,36.55,36.62,102254.0,24.0397,24.0857,24.0266,24.0726,102254.0
2020-05-08 14:20:00,36.62,36.72,36.61,36.7,128294.0,24.0726,24.1383,24.066,24.1252,128294.0
2020-05-08 14:30:00,36.7,36.74,36.63,36.64,122228.0,24.1252,24.1515,24.0792,24.0857,122228.0
2020-05-08 14:40:00,36.64,36.69,36.61,36.69,115022.0,24.0857,24.1186,24.066,24.1186,115022.0
2020-05-08 14:50:00,36.69,36.76,36.66,36.68,101692.0,24.1186,24.1646,24.0989,24.112,101692.0
2020-05-08 15:00:00,36.68,36.76,36.65,36.73,144520.0,24.112,24.1646,24.0923,24.1449,144520.0
2020-05-08 15:10:00,36.73,36.79,36.66,36.78,119235.0,24.1449,24.1843,24.0989,24.1778,119235.0
2020-05-08 15:20:00,36.78,36.79,36.7,36.73,137085.0,24.1778,24.1843,24.1252,24.1449,137085.0
2020-05-08 15:30:00,36.73,36.83,36.71,36.76,143705.0,24.1449,24.2106,24.1318,24.1646,143705.0
2020-05-08 15:40:00,36.76,36.8,36.72,36.77,203003.0,24.1646,24.1909,24.1383,24.1712,203003.0
2020-05-08 15:50:00,36.8,36.9,36.67,36.71,890970.0,24.1909,24.2566,24.1055,24.1318,890970.0
2020-05-11 09:30:00,36.03,36.67,36.01,36.42,484989.0,23.6847,24.1055,23.6716,23.9411,484989.0
2020-05-11 09:40:00,36.44,36.55,36.15,36.16,265843.0,23.9543,24.0266,23.7636,23.7702,265843.0
2020-05-11 09:50:00,36.17,36.17,35.93,36.05,313536.0,23.7768,23.7768,23.619,23.6979,313536.0
2020-05-11 10:00:00,36.07,36.08,35.87,36.02,195568.0,23.711,23.7176,23.5796,23.6782,195568.0
2020-05-11 10:10:00,36.02,36.11,35.94,36.01,156259.0,23.6782,23.7373,23.6256,23.6716,156259.0
2020-05-11 10:20:00,36.01,36.12,36.0,36.02,121124.0,23.6716,23.7439,23.665,23.6782,121124.0
2020-05-11 10:30:00,36.02,36.23,36.01,36.17,184858.0,23.6782,23.8162,23.6716,23.7768,184858.0
2020-05-11 10:40:00,36.17,36.27,36.15,36.24,112606.0,23.7768,23.8425,23.7636,23.8228,112606.0
2020-05-11 10:50:00,36.24,36.24,36.03,36.18,153281.0,23.8228,23.8228,23.6847,23.7833,153281.0
2020-05-11 11:00:00,36.18,36.37,36.18,36.27,127832.0,23.7833,23.9082,23.7833,23.8425,127832.0
2020-05-11 11:10:00,36.27,36.3,36.21,36.25,91623.0,23.8425,23.8622,23.8031,23.8294,91623.0
2020-05-11 11:20:00,36.26,36.3,36.2,36.27,130764.0,23.8359,23.8622,23.7965,23.8425,130764.0
2020-05-11 11:30:00,36.27,36.4,36.23,36.38,151663.0,23.8425,23.928,23.8162,23.9148,151663.0
2020-05-11 11:40:00,36.39,36.43,36.32,36.34,114905.0,23.9214,23.9477,23.8754,23.8885,114905.0
2020-05-11 11:50:00,36.34,36.41,36.32,36.4,135035.0,23.8885,23.9345,23.8754,23.928,135035.0
2020-05-11 12:00:00,36.4,36.47,36.35,36.38,101532.0,23.928,23.974,23.8951,23.9148,101532.0
2020-05-11 12:10:00,36.38,36.43,36.34,36.41,111312.0,23.9148,23.9477,23.8885,23.9345,111312.0
2020-05-11 12:20:00,36.41,36.44,36.36,36.4,137300.0,23.9345,23.9543,23.9017,23.928,137300.0
2020-05-11 12:30:00,36.41,36.54,36.39,36.52,116292.0,23.9345,24.02,23.9214,24.0069,116292.0
2020-05-11 12:40:00,36.52,36.53,36.48,36.48,77365.0,24.0069,24.0134,23.9806,23.9806,77365.0
2020-05-11 12:50:00,36.48,36.62,36.42,36.54,210854.0,23.9806,24.0726,23.9411,24.02,210854.0
2020-05-11 13:00:00,36.55,36.65,36.5,36.64,79963.0,24.0266,24.0923,23.9937,24.0857,79963.0
2020-05-11 13:10:00,36.64,36.67,36.6,36.63,73632.0,24.0857,24.1055,24.0594,24.0792,73632.0
2020-05-11 13:20:00,36.63,36.7,36.59,36.62,119682.0,24.0792,24.1252,24.0529,24.0726,119682.0
2020-05-11 13:30:00,36.62,36.64,36.56,36.62,154054.0,24.0726,24.0857,24.0331,24.0726,154054.0
2020-05-11 13:40:00,36.62,36.63,36.48,36.49,135478.0,24.0726,24.0792,23.9806,23.9871,135478.0
2020-05-11 13:50:00,36.49,36.51,36.44,36.44,79518.0,23.9871,24.0003,23.9543,23.9543,79518.0
2020-05-11 14:00:00,36.44,36.47,36.34,36.35,97486.0,23.9543,23.974,23.8885,23.8951,97486.0
2020-05-11 14:10:00,36.35,36.39,36.31,36.38,135849.0,23.8951,23.9214,23.8688,23.9148,135849.0
2020-05-11 14:20:00,36.38,36.41,36.28,36.33,291489.0,23.9148,23.9345,23.8491,23.882,291489.0
2020-05-11 14:30:00,36.33,36.44,36.31,36.43,144022.0,23.882,23.9543,23.8688,23.9477,144022.0
2020-05-11 14:40:00,36.43,36.43,36.36,36.41,100824.0,23.9477,23.9477,23.9017,23.9345,100824.0
2020-05-11 14:50:00,36.41,36.47,36.38,36.41,122578.0,23.9345,23.974,23.9148,23.9345,122578.0
2020-05-11 15:00:00,36.41,36.51,36.41,36.49,104285.0,23.9345,24.0003,23.9345,23.9871,104285.0
2020-05-11 15:10:00,36.5,36.51,36.48,36.49,235850.0,23.9937,24.0003,23.9806,23.9871,235850.0
2020-05-11 15:20:00,36.5,36.51,36.42,36.46,178936.0,23.9937,24.0003,23.9411,23.9674,178936.0
2020-05-11 15:30:00,36.46,36.52,36.4,36.48,144371.0,23.9674,24.0069,23.928,23.9806,144371.0
2020-05-11 15:40:00,36.48,36.53,36.43,36.5,196775.0,23.9806,24.0134,23.9477,23.9937,196775.0
2020-05-11 15:50:00,36.47,36.53,36.41,36.42,465531.0,23.974,24.0134,23.9345,23.9411,465531.0
2020-05-12 09:30:00,36.7,37.15,36.65,37.06,431394.0,24.1252,24.421,24.0923,24.3618,431394.0
2020-05-12 09:40:00,37.08,37.12,36.79,36.91,176271.0,24.375,24.4013,24.1843,24.2632,176271.0
2020-05-12 09:50:00,36.91,37.06,36.9,37.02,142062.0,24.2632,24.3618,24.2566,24.3355,142062.0
2020-05-12 10:00:00,37.02,37.1,36.94,37.09,104473.0,24.3355,24.3881,24.2829,24.3815,104473.0
2020-05-12 10:10:00,37.08,37.15,36.86,36.94,303641.0,24.375,24.421,24.2304,24.2829,303641.0
2020-05-12 10:20:00,36.95,36.97,36.82,36.85,267652.0,24.2895,24.3027,24.2041,24.2238,267652.0
2020-05-12 10:30:00,36.85,36.92,36.82,36.89,234914.0,24.2238,24.2698,24.2041,24.2501,234914.0
2020-05-12 10:40:00,36.89,36.92,36.83,36.84,200526.0,24.2501,24.2698,24.2106,24.2172,200526.0
2020-05-12 10:50:00,36.84,36.95,36.83,36.95,146601.0,24.2172,24.2895,24.2106,24.2895,146601.0
2020-05-12 11:00:00,36.95,37.04,36.92,37.04,166170.0,24.2895,24.3487,24.2698,24.3487,166170.0
2020-05-12 11:10:00,37.04,37.11,37.04,37.07,130540.0,24.3487,24.3947,24.3487,24.3684,130540.0
2020-05-12 11:20:00,37.06,37.12,37.04,37.05,162125.0,24.3618,24.4013,24.3487,24.3553,162125.0
2020-05-12 11:30:00,37.05,37.11,37.04,37.09,134620.0,24.3553,24.3947,24.3487,24.3815,134620.0
2020-05-12 11:40:00,37.09,37.1,37.03,37.09,144110.0,24.3815,24.3881,24.3421,24.3815,144110.0
2020-05-12 11:50:00,37.1,37.11,37.01,37.07,156892.0,24.3881,24.3947,24.329,24.3684,156892.0
2020-05-12 12:00:00,37.07,37.08,37.04,37.07,341511.0,24.3684,24.375,24.3487,24.3684,341511.0
2020-05-12 12:10:00,37.07,37.08,37.04,37.07,220723.0,24.3684,24.375,24.3487,24.3684,220723.0
2020-05-12 12:20:00,37.07,37.1,36.95,36.95,273306.0,24.3684,24.3881,24.2895,24.2895,273306.0
2020-05-12 12:30:00,36.96,37.01,36.94,37.0,246704.0,24.2961,24.329,24.2829,24.3224,246704.0
2020-05-12 12:40:00,37.0,37.0,36.96,36.97,188340.0,24.3224,24.3224,24.2961,24.3027,188340.0
2020-05-12 12:50:00,36.96,37.01,36.95,36.98,163567.0,24.2961,24.329,24.2895,24.3092,163567.0
2020-05-12 13:00:00,36.98,37.0,36.96,36.97,177160.0,24.3092,24.3224,24.2961,24.3027,177160.0
2020-05-12 13:10:00,36.97,36.99,36.93,36.95,346521.0,24.3027,24.3158,24.2764,24.2895,346521.0
2020-05-12 13:20:00,36.95,36.99,36.92,36.97,266044.0,24.2895,24.3158,24.2698,24.3027,266044.0
2020-05-12 13:30:00,36.97,36.99,36.94,36.97,176895.0,24.3027,24.3158,24.2829,24.3027,176895.0
2020-05-12 13:40:00,36.97,36.98,36.63,36.66,227430.0,24.3027,24.3092,24.0792,24.0989,227430.0
2020-05-12 13:50:00,36.68,36.69,36.6,36.62,116365.0,24.112,24.1186,24.0594,24.0726,116365.0
2020-05-12 14:00:00,36.62,36.65,36.54,36.55,105596.0,24.0726,24.0923,24.02,24.0266,105596.0
2020-05-12 14:10:00,36.55,36.56,36.49,36.53,153666.0,24.0266,24.0331,23.9871,24.0134,153666.0
2020-05-12 14:20:00,36.53,36.63,36.53,36.59,78560.0,24.0134,24.0792,24.0134,24.0529,78560.0
2020-05-12 14:30:00,36.59,36.65,36.51,36.64,98066.0,24.0529,24.0923,24.0003,24.0857,98066.0
2020-05-12 14:40:00,36.64,36.66,36.54,36.56,84467.0,24.0857,24.0989,24.02,24.0331,84467.0
2020-05-12 14:50:00,36.57,36.71,36.56,36.66,98331.0,24.0397,24.1318,24.0331,24.0989,98331.0
2020-05-12 15:00:00,36.66,36.67,36.59,36.66,109668.0,24.0989,24.1055,24.0529,24.0989,109668.0
2020-05-12 15:10:00,36.66,36.67,36.46,36.48,231579.0,24.0989,24.1055,23.9674,23.9806,231579.0
2020-05-12 15:20:00,36.47,36.52,36.43,36.43,173498.0,23.974,24.0069,23.9477,23.9477,173498.0
2020-05-12 15:30:00,36.44,36.46,36.29,36.38,250163.0,23.9543,23.9674,23.8557,23.9148,250163.0
2020-05-12 15:40:00,36.37,36.37,36.21,36.25,273922.0,23.9082,23.9082,23.8031,23.8294,273922.0
2020-05-12 15:50:00,36.23,36.25,36.07,36.07,959866.0,23.8162,23.8294,23.711,23.711,959866.0
2020-05-13 09:30:00,36.02,36.11,35.99,36.08,418322.0,23.6782,23.7373,23.6585,23.7176,418322.0
2020-05-13 09:40:00,36.08,36.13,35.79,35.93,260880.0,23.7176,23.7505,23.527,23.619,260880.0
2020-05-13 09:50:00,35.92,35.92,35.61,35.74,223361.0,23.6124,23.6124,23.4087,23.4941,223361.0
2020-05-13 10:00:00,35.74,35.96,35.74,35.89,229961.0,23.4941,23.6387,23.4941,23.5927,229961.0
2020-05-13 10:10:00,35.89,36.06,35.89,36.03,189657.0,23.5927,23.7045,23.5927,23.6847,189657.0
2020-05-13 10:20:00,36.02,36.03,35.82,35.96,335316.0,23.6782,23.6847,23.5467,23.6387,335316.0
2020-05-13 10:30:00,35.96,36.14,35.94,36.04,320497.0,23.6387,23.7571,23.6256,23.6913,320497.0
2020-05-13 10:40:00,36.05,36.12,36.01,36.07,174908.0,23.6979,23.7439,23.6716,23.711,174908.0
2020-05-13 10:50:00,36.07,36.08,35.98,36.05,225903.0,23.711,23.7176,23.6519,23.6979,225903.0
2020-05-13 11:00:00,36.05,36.17,36.04,36.15,588424.0,23.6979,23.7768,23.6913,23.7636,588424.0
2020-05-13 11:10:00,36.15,36.23,36.08,36.08,225491.0,23.7636,23.8162,23.7176,23.7176,225491.0
2020-05-13 11:20:00,36.09,36.13,35.91,36.13,294953.0,23.7242,23.7505,23.6059,23.7505,294953.0
2020-05-13 11:30:00,36.12,36.18,36.04,36.05,367768.0,23.7439,23.7833,23.6913,23.6979,367768.0
2020-05-13 11:40:00,36.05,36.11,36.01,36.08,148757.0,23.6979,23.7373,23.6716,23.7176,148757.0
2020-05-13 11:50:00,36.07,36.25,36.02,36.2,468301.0,23.711,23.8294,23.6782,23.7965,468301.0
2020-05-13 12:00:00,36.21,36.36,36.13,36.34,191894.0,23.8031,23.9017,23.7505,23.8885,191894.0
2020-05-13 12:10:00,36.34,36.4,36.26,36.28,179539.0,23.8885,23.928,23.8359,23.8491,179539.0
2020-05-13 12:20:00,36.28,36.4,36.26,36.35,156750.0,23.8491,23.928,23.8359,23.8951,156750.0
2020-05-13 12:30:00,36.36,36.49,36.35,36.43,143283.0,23.9017,23.9871,23.8951,23.9477,143283.0
2020-05-13 12:40:00,36.43,36.58,36.39,36.57,201415.0,23.9477,24.0463,23.9214,24.0397,201415.0
2020-05-13 12:50:00,36.57,36.73,36.56,36.64,376009.0,24.0397,24.1449,24.0331,24.0857,376009.0
2020-05-13 13:00:00,36.64,36.77,36.6,36.63,283294.0,24.0857,24.1712,24.0594,24.0792,283294.0
2020-05-13 13:10:00,36.63,36.67,36.5,36.56,202415.0,24.0792,24.1055,23.9937,24.0331,202415.0
2020-05-13 13:20:00,36.56,36.57,36.28,36.36,298403.0,24.0331,24.0397,23.8491,23.9017,298403.0
2020-05-13 13:30:00,36.35,36.36,36.21,36.3,107685.0,23.8951,23.9017,23.8031,23.8622,107685.0
2020-05-13 13:40:00,36.31,36.35,36.24,36.27,127387.0,23.8688,23.8951,23.8228,23.8425,127387.0
2020-05-13 13:50:00,36.27,36.29,36.16,36.23,230240.0,23.8425,23.8557,23.7702,23.8162,230240.0
2020-05-13 14:00:00,36.24,36.25,36.14,36.16,106787.0,23.8228,23.8294,23.7571,23.7702,106787.0
2020-05-13 14:10:00,36.17,36.25,36.15,36.17,106769.0,23.7768,23.8294,23.7636,23.7768,106769.0
2020-05-13 14:20:00,36.17,36.21,36.1,36.1,91581.0,23.7768,23.8031,23.7308,23.7308,91581.0
2020-05-13 14:30:00,36.11,36.12,36.06,36.09,96699.0,23.7373,23.7439,23.7045,23.7242,96699.0
2020-05-13 14:40:00,36.09,36.15,36.01,36.14,183296.0,23.7242,23.7636,23.6716,23.7571,183296.0
2020-05-13 14:50:00,36.15,36.3,36.14,36.2,336846.0,23.7636,23.8622,23.7571,23.7965,336846.0
2020-05-13 15:00:00,36.21,36.38,36.1,36.18,187546.0,23.8031,23.9148,23.7308,23.7833,187546.0
2020-05-13 15:10:00,36.18,36.25,36.12,36.22,408855.0,23.7833,23.8294,23.7439,23.8096,408855.0
2020-05-13 15:20:00,36.24,36.25,36.03,36.11,174966.0,23.8228,23.8294,23.6847,23.7373,174966.0
2020-05-13 15:30:00,36.1,36.24,36.02,36.23,319158.0,23.7308,23.8228,23.6782,23.8162,319158.0
2020-05-13 15:40:00,36.24,36.33,36.17,36.29,538171.0,23.8228,23.882,23.7768,23.8557,538171.0
2020-05-13 15:50:00,36.29,36.42,36.22,36.36,992027.0,23.8557,23.9411,23.8096,23.9017,992027.0
2020-05-14 09:30:00,35.85,36.09,35.78,36.0,501414.0,23.5664,23.7242,23.5204,23.665,501414.0
2020-05-14 09:40:00,36.01,36.02,35.58,35.58,281490.0,23.6716,23.6782,23.3889,23.3889,281490.0
2020-05-14 09:50:00,35.58,35.9,35.56,35.79,585531.0,23.3889,23.5993,23.3758,23.527,585531.0
2020-05-14 10:00:00,35.79,35.91,35.72,35.9,458175.0,23.527,23.6059,23.481,23.5993,458175.0
2020-05-14 10:10:00,35.91,35.95,35.57,35.65,247687.0,23.6059,23.6322,23.3824,23.4349,247687.0
2020-05-14 10:20:00,35.66,35.85,35.66,35.84,150678.0,23.4415,23.5664,23.4415,23.5598,150678.0
2020-05-14 10:30:00,35.85,36.0,35.76,35.98,164858.0,23.5664,23.665,23.5073,23.6519,164858.0
2020-05-14 10:40:00,35.97,36.02,35.86,36.0,187413.0,23.6453,23.6782,23.573,23.665,187413.0
2020-05-14 10:50:00,35.98,36.04,35.91,35.96,327477.0,23.6519,23.6913,23.6059,23.6387,327477.0
2020-05-14 11:00:00,35.95,36.0,35.92,35.94,154599.0,23.6322,23.665,23.6124,23.6256,154599.0
2020-05-14 11:10:00,35.95,36.03,35.89,36.03,183717.0,23.6322,23.6847,23.5927,23.6847,183717.0
2020-05-14 11:20:00,36.05,36.05,35.87,35.95,333816.0,23.6979,23.6979,23.5796,23.6322,333816.0
2020-05-14 11:30:00,35.96,36.03,35.89,35.91,154210.0,23.6387,23.6847,23.5927,23.6059,154210.0
2020-05-14 11:40:00,35.91,35.94,35.81,35.86,125093.0,23.6059,23.6256,23.5401,23.573,125093.0
2020-05-14 11:50:00,35.86,36.16,35.85,36.09,175221.0,23.573,23.7702,23.5664,23.7242,175221.0
2020-05-14 12:00:00,36.08,36.15,36.04,36.13,96173.0,23.7176,23.7636,23.6913,23.7505,96173.0
2020-05-14 12:10:00,36.14,36.32,36.13,36.24,111020.0,23.7571,23.8754,23.7505,23.8228,111020.0
2020-05-14 12:20:00,36.25,36.38,36.23,36.24,95959.0,23.8294,23.9148,23.8162,23.8228,95959.0
2020-05-14 12:30:00,36.24,36.27,36.12,36.14,192172.0,23.8228,23.8425,23.7439,23.7571,192172.0
2020-05-14 12:40:00,36.14,36.16,36.06,36.1,96778.0,23.7571,23.7702,23.7045,23.7308,96778.0
2020-05-14 12:50:00,36.1,36.26,36.1,36.24,135860.0,23.7308,23.8359,23.7308,23.8228,135860.0
2020-05-14 13:00:00,36.24,36.25,36.19,36.25,66362.0,23.8228,23.8294,23.7899,23.8294,66362.0
2020-05-14 13:10:00,36.25,36.26,36.15,36.21,93356.0,23.8294,23.8359,23.7636,23.8031,93356.0
2020-05-14 13:20:00,36.21,36.29,36.19,36.25,132363.0,23.8031,23.8557,23.7899,23.8294,132363.0
2020-05-14 13:30:00,36.25,36.29,36.1,36.1,115205.0,23.8294,23.8557,23.7308,23.7308,115205.0
2020-05-14 13:40:00,36.11,36.15,36.06,36.11,74001.0,23.7373,23.7636,23.7045,23.7373,74001.0
2020-05-14 13:50:00,36.11,36.12,35.99,35.99,87094.0,23.7373,23.7439,23.6585,23.6585,87094.0
2020-05-14 14:00:00,36.0,36.06,35.96,36.05,114633.0,23.665,23.7045,23.6387,23.6979,114633.0
2020-05-14 14:10:00,36.05,36.12,36.05,36.09,60292.0,23.6979,23.7439,23.6979,23.7242,60292.0
2020-05-14 14:20:00,36.09,36.18,36.08,36.16,86035.0,23.7242,23.7833,23.7176,23.7702,86035.0
2020-05-14 14:30:00,36.17,36.28,36.1,36.12,98361.0,23.7768,23.8491,23.7308,23.7439,98361.0
2020-05-14 14:40:00,36.12,36.16,36.0,36.0,106776.0,23.7439,23.7702,23.665,23.665,106776.0
2020-05-14 14:50:00,36.0,36.08,35.99,36.02,103965.0,23.665,23.7176,23.6585,23.6782,103965.0
2020-05-14 15:00:00,36.02,36.19,36.0,36.16,129241.0,23.6782,23.7899,23.665,23.7702,129241.0
2020-05-14 15:10:00,36.15,36.18,36.07,36.13,122404.0,23.7636,23.7833,23.711,23.7505,122404.0
2020-05-14 15:20:00,36.13,36.26,36.12,36.18,185519.0,23.7505,23.8359,23.7439,23.7833,185519.0
2020-05-14 15:30:00,36.18,36.24,36.06,36.15,182370.0,23.7833,23.8228,23.7045,23.7636,182370.0
2020-05-14 15:40:00,36.14,36.26,36.12,36.21,363879.0,23.7571,23.8359,23.7439,23.8031,363879.0
2020-05-14 15:50:00,36.21,36.3,36.12,36.25,466066.0,23.8031,23.8622,23.7439,23.8294,466066.0
2020-05-15 09:30:00,36.42,36.44,35.98,36.2,600407.0,23.9411,23.9543,23.6519,23.7965,600407.0
2020-05-15 09:40:00,36.19,36.46,36.14,36.27,323379.0,23.7899,23.9674,23.7571,23.8425,323379.0
2020-05-15 09:50:00,36.27,36.57,36.24,36.47,144661.0,23.8425,24.0397,23.8228,23.974,144661.0
2020-05-15 10:00:00,36.47,36.63,36.41,36.63,185862.0,23.974,24.0792,23.9345,24.0792,185862.0
2020-05-15 10:10:00,36.63,36.73,36.58,36.7,150309.0,24.0792,24.1449,24.0463,24.1252,150309.0
2020-05-15 10:20:00,36.71,36.75,36.49,36.51,159193.0,24.1318,24.158,23.9871,24.0003,159193.0
2020-05-15 10:30:00,36.5,36.73,36.49,36.62,138013.0,23.9937,24.1449,23.9871,24.0726,138013.0
2020-05-15 10:40:00,36.62,36.62,36.5,36.57,118334.0,24.0726,24.0726,23.9937,24.0397,118334.0
2020-05-15 10:50:00,36.57,36.57,36.42,36.48,177246.0,24.0397,24.0397,23.9411,23.9806,177246.0
2020-05-15 11:00:00,36.48,36.51,36.4,36.45,284011.0,23.9806,24.0003,23.928,23.9608,284011.0
2020-05-15 11:10:00,36.44,36.49,36.4,36.48,121754.0,23.9543,23.9871,23.928,23.9806,121754.0
2020-05-15 11:20:00,36.48,36.55,36.46,36.48,91945.0,23.9806,24.0266,23.9674,23.9806,91945.0
2020-05-15 11:30:00,36.48,36.49,36.35,36.36,73313.0,23.9806,23.9871,23.8951,23.9017,73313.0
2020-05-15 11:40:00,36.35,36.45,36.31,36.44,111139.0,23.8951,23.9608,23.8688,23.9543,111139.0
2020-05-15 11:50:00,36.44,36.54,36.42,36.47,71381.0,23.9543,24.02,23.9411,23.974,71381.0
2020-05-15 12:00:00,36.48,36.64,36.47,36.64,73755.0,23.9806,24.0857,23.974,24.0857,73755.0
2020-05-15 12:10:00,36.63,36.63,36.45,36.49,73813.0,24.0792,24.0792,23.9608,23.9871,73813.0
2020-05-15 12:20:00,36.49,36.57,36.47,36.51,122205.0,23.9871,24.0397,23.974,24.0003,122205.0
2020-05-15 12:30:00,36.51,36.55,36.49,36.52,89136.0,24.0003,24.0266,23.9871,24.0069,89136.0
2020-05-15 12:40:00,36.51,36.58,36.41,36.44,94421.0,24.0003,24.0463,23.9345,23.9543,94421.0
2020-05-15 12:50:00,36.44,36.46,36.39,36.44,86225.0,23.9543,23.9674,23.9214,23.9543,86225.0
2020-05-15 13:00:00,36.43,36.52,36.42,36.43,76567.0,23.9477,24.0069,23.9411,23.9477,76567.0
2020-05-15 13:10:00,36.44,36.52,36.43,36.49,83761.0,23.9543,24.0069,23.9477,23.9871,83761.0
2020-05-15 13:20:00,36.5,36.52,36.41,36.48,103904.0,23.9937,24.0069,23.9345,23.9806,103904.0
2020-05-15 13:30:00,36.47,36.49,36.4,36.48,143459.0,23.974,23.9871,23.928,23.9806,143459.0
2020-05-15 13:40:00,36.48,36.5,36.4,36.42,76694.0,23.9806,23.9937,23.928,23.9411,76694.0
2020-05-15 13:50:00,36.42,36.57,36.41,36.52,82483.0,23.9411,24.0397,23.9345,24.0069,82483.0
2020-05-15 14:00:00,36.54,36.67,36.53,36.59,110668.0,24.02,24.1055,24.0134,24.0529,110668.0
2020-05-15 14:10:00,36.59,36.63,36.55,36.57,71855.0,24.0529,24.0792,24.0266,24.0397,71855.0
2020-05-15 14:20:00,36.57,36.65,36.56,36.63,98114.0,24.0397,24.0923,24.0331,24.0792,98114.0
2020-05-15 14:30:00,36.63,36.64,36.5,36.56,90892.0,24.0792,24.0857,23.9937,24.0331,90892.0
2020-05-15 14:40:00,36.57,36.61,36.55,36.55,78615.0,24.0397,24.066,24.0266,24.0266,78615.0
2020-05-15 14:50:00,36.56,36.63,36.52,36.53,153196.0,24.0331,24.0792,24.0069,24.0134,153196.0
2020-05-15 15:00:00,36.54,36.67,36.51,36.62,144537.0,24.02,24.1055,24.0003,24.0726,144537.0
2020-05-15 15:10:00,36.61,36.65,36.56,36.62,210365.0,24.066,24.0923,24.0331,24.0726,210365.0
2020-05-15 15:20:00,36.62,36.68,36.59,36.61,212908.0,24.0726,24.112,24.0529,24.066,212908.0
2020-05-15 15:30:00,36.61,36.68,36.49,36.5,249618.0,24.066,24.112,23.9871,23.9937,249618.0
2020-05-15 15:40:00,36.5,36.53,36.35,36.52,337643.0,23.9937,24.0134,23.8951,24.0069,337643.0
2020-05-15 15:50:00,36.51,36.7,36.47,36.64,942217.0,24.0003,24.1252,23.974,24.0857,942217.0
2020-05-18 09:30:00,37.67,37.8,37.33,37.4,544328.0,24.7628,24.8483,24.5393,24.5853,544328.0
2020-05-18 09:40:00,37.41,37.56,37.37,37.49,214337.0,24.5919,24.6905,24.5656,24.6445,214337.0
2020-05-18 09:50:00,37.49,37.74,37.46,37.71,212428.0,24.6445,24.8088,24.6248,24.7891,212428.0
2020-05-18 10:00:00,37.7,37.81,37.67,37.8,397790.0,24.7825,24.8548,24.7628,24.8483,397790.0
2020-05-18 10:10:00,37.8,37.86,37.61,37.61,241055.0,24.8483,24.8877,24.7234,24.7234,241055.0
2020-05-18 10:20:00,37.6,37.63,37.52,37.58,170806.0,24.7168,24.7365,24.6642,24.7037,170806.0
2020-05-18 10:30:00,37.58,37.61,37.51,37.55,165291.0,24.7037,24.7234,24.6576,24.6839,165291.0
2020-05-18 10:40:00,37.55,37.63,37.5,37.61,154807.0,24.6839,24.7365,24.6511,24.7234,154807.0
2020-05-18 10:50:00,37.6,37.63,37.49,37.56,134879.0,24.7168,24.7365,24.6445,24.6905,134879.0
2020-05-18 11:00:00,37.56,37.7,37.56,37.66,123172.0,24.6905,24.7825,24.6905,24.7562,123172.0
2020-05-18 11:10:00,37.65,37.76,37.63,37.73,116165.0,24.7497,24.822,24.7365,24.8023,116165.0
2020-05-18 11:20:00,37.73,37.79,37.71,37.77,129721.0,24.8023,24.8417,24.7891,24.8286,129721.0
2020-05-18 11:30:00,37.79,37.84,37.72,37.83,147132.0,24.8417,24.8746,24.7957,24.868,147132.0
2020-05-18 11:40:00,37.83,37.88,37.61,37.62,147495.0,24.868,24.9009,24.7234,24.73,147495.0
2020-05-18 11:50:00,37.61,37.7,37.6,37.66,116673.0,24.7234,24.7825,24.7168,24.7562,116673.0
2020-05-18 12:00:00,37.67,37.67,37.57,37.57,137607.0,24.7628,24.7628,24.6971,24.6971,137607.0
2020-05-18 12:10:00,37.57,37.61,37.54,37.6,130910.0,24.6971,24.7234,24.6774,24.7168,130910.0
2020-05-18 12:20:00,37.59,37.64,37.58,37.64,151812.0,24.7102,24.7431,24.7037,24.7431,151812.0
2020-05-18 12:30:00,37.64,37.66,37.53,37.55,129678.0,24.7431,24.7562,24.6708,24.6839,129678.0
2020-05-18 12:40:00,37.56,37.59,37.51,37.55,103348.0,24.6905,24.7102,24.6576,24.6839,103348.0
2020-05-18 12:50:00,37.55,37.6,37.54,37.57,118960.0,24.6839,24.7168,24.6774,24.6971,118960.0
2020-05-18 13:00:00,37.58,37.66,37.58,37.64,92723.0,24.7037,24.7562,24.7037,24.7431,92723.0
2020-05-18 13:10:00,37.64,37.75,37.58,37.62,127390.0,24.7431,24.8154,24.7037,24.73,127390.0
2020-05-18 13:20:00,37.63,37.63,37.54,37.57,95912.0,24.7365,24.7365,24.6774,24.6971,95912.0
2020-05-18 13:30:00,37.58,37.59,37.53,37.58,137546.0,24.7037,24.7102,24.6708,24.7037,137546.0
2020-05-18 13:40:00,37.58,37.6,37.55,37.58,99942.0,24.7037,24.7168,24.6839,24.7037,99942.0
2020-05-18 13:50:00,37.57,37.6,37.53,37.59,122987.0,24.6971,24.7168,24.6708,24.7102,122987.0
2020-05-18 14:00:00,37.6,37.62,37.56,37.59,104237.0,24.7168,24.73,24.6905,24.7102,104237.0
2020-05-18 14:10:00,37.59,37.6,37.5,37.51,165825.0,24.7102,24.7168,24.6511,24.6576,165825.0
2020-05-18 14:20:00,37.52,37.55,37.46,37.46,151850.0,24.6642,24.6839,24.6248,24.6248,151850.0
2020-05-18 14:30:00,37.46,37.46,37.36,37.43,184096.0,24.6248,24.6248,24.559,24.6051,184096.0
2020-05-18 14:40:00,37.43,37.49,37.41,37.46,132817.0,24.6051,24.6445,24.5919,24.6248,132817.0
2020-05-18 14:50:00,37.47,37.51,37.46,37.51,131975.0,24.6313,24.6576,24.6248,24.6576,131975.0
2020-05-18 15:00:00,37.51,37.54,37.48,37.49,105135.0,24.6576,24.6774,24.6379,24.6445,105135.0
2020-05-18 15:10:00,37.49,37.53,37.45,37.51,173393.0,24.6445,24.6708,24.6182,24.6576,173393.0
2020-05-18 15:20:00,37.52,37.57,37.51,37.55,255588.0,24.6642,24.6971,24.6576,24.6839,255588.0
2020-05-18 15:30:00,37.55,37.58,37.53,37.56,299709.0,24.6839,24.7037,24.6708,24.6905,299709.0
2020-05-18 15:40:00,37.55,37.63,37.55,37.62,262505.0,24.6839,24.7365,24.6839,24.73,262505.0
2020-05-18 15:50:00,37.62,37.66,37.54,37.6,879944.0,24.73,24.7562,24.6774,24.7168,879944.0
2020-05-19 09:30:00,37.52,37.69,37.46,37.57,472033.0,24.6642,24.776,24.6248,24.6971,472033.0
2020-05-19 09:40:00,37.57,37.57,37.12,37.26,430574.0,24.6971,24.6971,24.4013,24.4933,430574.0
2020-05-19 09:50:00,37.26,37.3,37.12,37.22,231780.0,24.4933,24.5196,24.4013,24.467,231780.0
2020-05-19 10:00:00,37.23,37.48,37.14,37.41,221723.0,24.4736,24.6379,24.4144,24.5919,221723.0
2020-05-19 10:10:00,37.41,37.41,37.22,37.25,249043.0,24.5919,24.5919,24.467,24.4867,249043.0
2020-05-19 10:20:00,37.24,37.39,37.22,37.39,116381.0,24.4802,24.5788,24.467,24.5788,116381.0
2020-05-19 10:30:00,37.38,37.44,37.28,37.3,283502.0,24.5722,24.6116,24.5064,24.5196,283502.0
2020-05-19 10:40:00,37.29,37.32,37.19,37.3,203123.0,24.513,24.5327,24.4473,24.5196,203123.0
2020-05-19 10:50:00,37.31,37.54,37.3,37.5,220040.0,24.5262,24.6774,24.5196,24.6511,220040.0
2020-05-19 11:00:00,37.49,37.5,37.39,37.42,105451.0,24.6445,24.6511,24.5788,24.5985,105451.0
2020-05-19 11:10:00,37.43,37.43,37.33,37.4,134735.0,24.6051,24.6051,24.5393,24.5853,134735.0
2020-05-19 11:20:00,37.4,37.45,37.38,37.42,296785.0,24.5853,24.6182,24.5722,24.5985,296785.0
2020-05-19 11:30:00,37.41,37.43,37.32,37.33,202319.0,24.5919,24.6051,24.5327,24.5393,202319.0
2020-05-19 11:40:00,37.32,37.38,37.3,37.31,130223.0,24.5327,24.5722,24.5196,24.5262,130223.0
2020-05-19 11:50:00,37.31,37.34,37.25,37.32,119870.0,24.5262,24.5459,24.4867,24.5327,119870.0
2020-05-19 12:00:00,37.32,37.39,37.29,37.34,94063.0,24.5327,24.5788,24.513,24.5459,94063.0
2020-05-19 12:10:00,37.35,37.41,37.34,37.36,106060.0,24.5525,24.5919,24.5459,24.559,106060.0
2020-05-19 12:20:00,37.36,37.42,37.34,37.34,106194.0,24.559,24.5985,24.5459,24.5459,106194.0
2020-05-19 12:30:00,37.35,37.38,37.3,37.34,158251.0,24.5525,24.5722,24.5196,24.5459,158251.0
2020-05-19 12:40:00,37.34,37.37,37.31,37.34,106902.0,24.5459,24.5656,24.5262,24.5459,106902.0
2020-05-19 12:50:00,37.34,37.35,37.29,37.32,85111.0,24.5459,24.5525,24.513,24.5327,85111.0
2020-05-19 13:00:00,37.32,37.34,37.25,37.3,147256.0,24.5327,24.5459,24.4867,24.5196,147256.0
2020-05-19 13:10:00,37.31,37.33,37.2,37.26,270078.0,24.5262,24.5393,24.4539,24.4933,270078.0
2020-05-19 13:20:00,37.25,37.3,37.24,37.26,149148.0,24.4867,24.5196,24.4802,24.4933,149148.0
2020-05-19 13:30:00,37.26,37.33,37.24,37.3,125563.0,24.4933,24.5393,24.4802,24.5196,125563.0
2020-05-19 13:40:00,37.31,37.34,37.29,37.3,149306.0,24.5262,24.5459,24.513,24.5196,149306.0
2020-05-19 13:50:00,37.31,37.32,37.25,37.29,92290.0,24.5262,24.5327,24.4867,24.513,92290.0
2020-05-19 14:00:00,37.29,37.34,37.27,37.34,166463.0,24.513,24.5459,24.4999,24.5459,166463.0
2020-05-19 14:10:00,37.33,37.37,37.31,37.36,214130.0,24.5393,24.5656,24.5262,24.559,214130.0
2020-05-19 14:20:00,37.36,37.44,37.36,37.44,113366.0,24.559,24.6116,24.559,24.6116,113366.0
2020-05-19 14:30:00,37.44,37.52,37.42,37.5,130046.0,24.6116,24.6642,24.5985,24.6511,130046.0
2020-05-19 14:40:00,37.5,37.52,37.45,37.5,167357.0,24.6511,24.6642,24.6182,24.6511,167357.0
2020-05-19 14:50:00,37.51,37.51,37.22,37.23,263560.0,24.6576,24.6576,24.467,24.4736,263560.0
2020-05-19 15:00:00,37.22,37.3,37.2,37.28,297748.0,24.467,24.5196,24.4539,24.5064,297748.0
2020-05-19 15:10:00,37.29,37.36,37.22,37.23,206004.0,24.513,24.559,24.467,24.4736,206004.0
2020-05-19 15:20:00,37.24,37.34,37.19,37.34,236562.0,24.4802,24.5459,24.4473,24.5459,236562.0
2020-05-19 15:30:00,37.34,37.34,37.1,37.15,255313.0,24.5459,24.5459,24.3881,24.421,255313.0
2020-05-19 15:40:00,37.14,37.2,37.1,37.14,236416.0,24.4144,24.4539,24.3881,24.4144,236416.0
2020-05-19 15:50:00,37.16,37.21,37.1,37.12,679591.0,24.4276,24.4604,24.3881,24.4013,679591.0
2020-05-20 09:30:00,37.41,37.46,37.09,37.28,582205.0,24.5919,24.6248,24.3815,24.5064,582205.0
2020-05-20 09:40:00,37.29,37.43,37.23,37.4,404346.0,24.513,24.6051,24.4736,24.5853,404346.0
2020-05-20 09:50:00,37.41,37.58,37.31,37.37,323230.0,24.5919,24.7037,24.5262,24.5656,323230.0
2020-05-20 10:00:00,37.37,37.52,37.34,37.46,155335.0,24.5656,24.6642,24.5459,24.6248,155335.0
2020-05-20 10:10:00,37.46,37.55,37.45,37.54,131624.0,24.6248,24.6839,24.6182,24.6774,131624.0
2020-05-20 10:20:00,37.54,37.57,37.41,37.49,240662.0,24.6774,24.6971,24.5919,24.6445,240662.0
2020-05-20 10:30:00,37.49,37.51,37.43,37.48,170868.0,24.6445,24.6576,24.6051,24.6379,170868.0
2020-05-20 10:40:00,37.48,37.5,37.41,37.47,166118.0,24.6379,24.6511,24.5919,24.6313,166118.0
2020-05-20 10:50:00,37.47,37.48,37.36,37.44,131400.0,24.6313,24.6379,24.559,24.6116,131400.0
2020-05-20 11:00:00,37.43,37.43,37.32,37.41,149755.0,24.6051,24.6051,24.5327,24.5919,149755.0
2020-05-20 11:10:00,37.4,37.51,37.37,37.5,185591.0,24.5853,24.6576,24.5656,24.6511,185591.0
2020-05-20 11:20:00,37.51,37.51,37.43,37.46,186793.0,24.6576,24.6576,24.6051,24.6248,186793.0
2020-05-20 11:30:00,37.46,37.49,37.38,37.42,134714.0,24.6248,24.6445,24.5722,24.5985,134714.0
2020-05-20 11:40:00,37.41,37.44,37.38,37.4,117040.0,24.5919,24.6116,24.5722,24.5853,117040.0
2020-05-20 11:50:00,37.41,37.44,37.31,37.36,82143.0,24.5919,24.6116,24.5262,24.559,82143.0
2020-05-20 12:00:00,37.36,37.41,37.32,37.36,101670.0,24.559,24.5919,24.5327,24.559,101670.0
2020-05-20 12:10:00,37.35,37.38,37.32,37.33,83214.0,24.5525,24.5722,24.5327,24.5393,83214.0
2020-05-20 12:20:00,37.33,37.4,37.31,37.4,82718.0,24.5393,24.5853,24.5262,24.5853,82718.0
2020-05-20 12:30:00,37.4,37.49,37.38,37.43,132384.0,24.5853,24.6445,24.5722,24.6051,132384.0
2020-05-20 12:40:00,37.43,37.5,37.41,37.5,126586.0,24.6051,24.6511,24.5919,24.6511,126586.0
2020-05-20 12:50:00,37.5,37.58,37.46,37.47,126805.0,24.6511,24.7037,24.6248,24.6313,126805.0
2020-05-20 13:00:00,37.47,37.5,37.37,37.4,109481.0,24.6313,24.6511,24.5656,24.5853,109481.0
2020-05-20 13:10:00,37.4,37.44,37.36,37.38,87319.0,24.5853,24.6116,24.559,24.5722,87319.0
2020-05-20 13:20:00,37.38,37.38,37.3,37.33,83021.0,24.5722,24.5722,24.5196,24.5393,83021.0
2020-05-20 13:30:00,37.33,37.36,37.28,37.35,104925.0,24.5393,24.559,24.5064,24.5525,104925.0
2020-05-20 13:40:00,37.34,37.39,37.3,37.36,118916.0,24.5459,24.5788,24.5196,24.559,118916.0
2020-05-20 13:50:00,37.36,37.37,37.3,37.32,142683.0,24.559,24.5656,24.5196,24.5327,142683.0
2020-05-20 14:00:00,37.31,37.43,37.29,37.37,103108.0,24.5262,24.6051,24.513,24.5656,103108.0
2020-05-20 14:10:00,37.37,37.42,37.35,37.39,118975.0,24.5656,24.5985,24.5525,24.5788,118975.0
2020-05-20 14:20:00,37.39,37.45,37.36,37.4,86654.0,24.5788,24.6182,24.559,24.5853,86654.0
2020-05-20 14:30:00,37.4,37.47,37.39,37.44,116595.0,24.5853,24.6313,24.5788,24.6116,116595.0
2020-05-20 14:40:00,37.45,37.49,37.43,37.47,119500.0,24.6182,24.6445,24.6051,24.6313,119500.0
2020-05-20 14:50:00,37.46,37.57,37.45,37.53,132585.0,24.6248,24.6971,24.6182,24.6708,132585.0
2020-05-20 15:00:00,37.53,37.58,37.5,37.52,138655.0,24.6708,24.7037,24.6511,24.6642,138655.0
2020-05-20 15:10:00,37.52,37.61,37.48,37.57,257867.0,24.6642,24.7234,24.6379,24.6971,257867.0
2020-05-20 15:20:00,37.58,37.69,37.57,37.68,172936.0,24.7037,24.776,24.6971,24.7694,172936.0
2020-05-20 15:30:00,37.68,37.78,37.67,37.75,296810.0,24.7694,24.8351,24.7628,24.8154,296810.0
2020-05-20 15:40:00,37.74,37.77,37.57,37.57,279206.0,24.8088,24.8286,24.6971,24.6971,279206.0
2020-05-20 15:50:00,37.57,37.79,37.53,37.77,605129.0,24.6971,24.8417,24.6708,24.8286,605129.0
2020-05-21 09:30:00,37.7,37.88,37.5,37.54,319068.0,24.7825,24.9009,24.6511,24.6774,319068.0
2020-05-21 09:40:00,37.54,37.74,37.4,37.57,233017.0,24.6774,24.8088,24.5853,24.6971,233017.0
2020-05-21 09:50:00,37.59,37.88,37.59,37.83,388063.0,24.7102,24.9009,24.7102,24.868,388063.0
2020-05-21 10:00:00,37.82,37.94,37.75,37.91,196350.0,24.8614,24.9403,24.8154,24.9206,196350.0
2020-05-21 10:10:00,37.9,38.07,37.89,38.0,228284.0,24.914,25.0258,24.9074,24.9797,228284.0
2020-05-21 10:20:00,37.99,38.1,37.97,38.0,169560.0,24.9732,25.0455,24.96,24.9797,169560.0
2020-05-21 10:30:00,37.99,38.06,37.93,37.98,130832.0,24.9732,25.0192,24.9337,24.9666,130832.0
2020-05-21 10:40:00,37.99,38.08,37.9,37.91,170366.0,24.9732,25.0323,24.914,24.9206,170366.0
2020-05-21 10:50:00,37.91,37.92,37.63,37.64,220197.0,24.9206,24.9272,24.7365,24.7431,220197.0
2020-05-21 11:00:00,37.63,37.68,37.5,37.52,227596.0,24.7365,24.7694,24.6511,24.6642,227596.0
2020-05-21 11:10:00,37.51,37.51,37.27,37.3,261651.0,24.6576,24.6576,24.4999,24.5196,261651.0
2020-05-21 11:20:00,37.31,37.36,37.21,37.29,252008.0,24.5262,24.559,24.4604,24.513,252008.0
2020-05-21 11:30:00,37.29,37.38,37.28,37.38,142252.0,24.513,24.5722,24.5064,24.5722,142252.0
2020-05-21 11:40:00,37.38,37.41,37.3,37.33,150232.0,24.5722,24.5919,24.5196,24.5393,150232.0
2020-05-21 11:50:00,37.32,37.36,37.29,37.3,146261.0,24.5327,24.559,24.513,24.5196,146261.0
2020-05-21 12:00:00,37.3,37.41,37.29,37.39,124894.0,24.5196,24.5919,24.513,24.5788,124894.0
2020-05-21 12:10:00,37.38,37.4,37.32,37.37,70950.0,24.5722,24.5853,24.5327,24.5656,70950.0
2020-05-21 12:20:00,37.37,37.39,37.33,37.34,84371.0,24.5656,24.5788,24.5393,24.5459,84371.0
2020-05-21 12:30:00,37.34,37.36,37.21,37.22,120486.0,24.5459,24.559,24.4604,24.467,120486.0
2020-05-21 12:40:00,37.22,37.35,37.22,37.31,70290.0,24.467,24.5525,24.467,24.5262,70290.0
2020-05-21 12:50:00,37.3,37.34,37.27,37.29,65835.0,24.5196,24.5459,24.4999,24.513,65835.0
2020-05-21 13:00:00,37.29,37.38,37.24,37.36,111988.0,24.513,24.5722,24.4802,24.559,111988.0
2020-05-21 13:10:00,37.37,37.41,37.35,37.37,136813.0,24.5656,24.5919,24.5525,24.5656,136813.0
2020-05-21 13:20:00,37.37,37.4,37.29,37.31,104672.0,24.5656,24.5853,24.513,24.5262,104672.0
2020-05-21 13:30:00,37.29,37.32,37.26,37.28,85080.0,24.513,24.5327,24.4933,24.5064,85080.0
2020-05-21 13:40:00,37.27,37.32,37.27,37.3,72418.0,24.4999,24.5327,24.4999,24.5196,72418.0
2020-05-21 13:50:00,37.31,37.35,37.27,37.27,67511.0,24.5262,24.5525,24.4999,24.4999,67511.0
2020-05-21 14:00:00,37.27,37.36,37.26,37.34,69477.0,24.4999,24.559,24.4933,24.5459,69477.0
2020-05-21 14:10:00,37.34,37.38,37.31,37.37,121819.0,24.5459,24.5722,24.5262,24.5656,121819.0
2020-05-21 14:20:00,37.37,37.46,37.36,37.43,135973.0,24.5656,24.6248,24.559,24.6051,135973.0
2020-05-21 14:30:00,37.44,37.45,37.29,37.34,131773.0,24.6116,24.6182,24.513,24.5459,131773.0
2020-05-21 14:40:00,37.35,37.41,37.31,37.32,140496.0,24.5525,24.5919,24.5262,24.5327,140496.0
2020-05-21 14:50:00,37.32,37.36,37.3,37.3,152879.0,24.5327,24.559,24.5196,24.5196,152879.0
2020-05-21 15:00:00,37.31,37.4,37.3,37.37,131532.0,24.5262,24.5853,24.5196,24.5656,131532.0
2020-05-21 15:10:00,37.36,37.55,37.33,37.54,343421.0,24.559,24.6839,24.5393,24.6774,343421.0
2020-05-21 15:20:00,37.54,37.56,37.46,37.52,263861.0,24.6774,24.6905,24.6248,24.6642,263861.0
2020-05-21 15:30:00,37.52,37.55,37.46,37.53,264159.0,24.6642,24.6839,24.6248,24.6708,264159.0
2020-05-21 15:40:00,37.52,37.55,37.39,37.51,338766.0,24.6642,24.6839,24.5788,24.6576,338766.0
2020-05-21 15:50:00,37.54,37.56,37.38,37.54,950800.0,24.6774,24.6905,24.5722,24.6774,950800.0
2020-05-22 09:30:00,37.5,37.61,37.32,37.53,272173.0,24.6511,24.7234,24.5327,24.6708,272173.0
2020-05-22 09:40:00,37.52,37.6,37.32,37.33,196347.0,24.6642,24.7168,24.5327,24.5393,196347.0
2020-05-22 09:50:00,37.33,37.44,37.23,37.23,176416.0,24.5393,24.6116,24.4736,24.4736,176416.0
2020-05-22 10:00:00,37.23,37.44,37.23,37.32,122018.0,24.4736,24.6116,24.4736,24.5327,122018.0
2020-05-22 10:10:00,37.32,37.39,37.25,37.25,111197.0,24.5327,24.5788,24.4867,24.4867,111197.0
2020-05-22 10:20:00,37.26,37.31,37.23,37.3,169443.0,24.4933,24.5262,24.4736,24.5196,169443.0
2020-05-22 10:30:00,37.31,37.39,37.25,37.3,97664.0,24.5262,24.5788,24.4867,24.5196,97664.0
2020-05-22 10:40:00,37.3,37.38,37.23,37.31,90218.0,24.5196,24.5722,24.4736,24.5262,90218.0
2020-05-22 10:50:00,37.3,37.4,37.28,37.34,161027.0,24.5196,24.5853,24.5064,24.5459,161027.0
2020-05-22 11:00:00,37.34,37.44,37.34,37.43,129287.0,24.5459,24.6116,24.5459,24.6051,129287.0
2020-05-22 11:10:00,37.43,37.43,37.35,37.38,118104.0,24.6051,24.6051,24.5525,24.5722,118104.0
2020-05-22 11:20:00,37.38,37.45,37.35,37.38,103800.0,24.5722,24.6182,24.5525,24.5722,103800.0
2020-05-22 11:30:00,37.38,37.4,37.31,37.38,123047.0,24.5722,24.5853,24.5262,24.5722,123047.0
2020-05-22 11:40:00,37.38,37.4,37.32,37.38,61755.0,24.5722,24.5853,24.5327,24.5722,61755.0
2020-05-22 11:50:00,37.37,37.37,37.28,37.29,118468.0,24.5656,24.5656,24.5064,24.513,118468.0
2020-05-22 12:00:00,37.29,37.39,37.26,37.38,72945.0,24.513,24.5788,24.4933,24.5722,72945.0
2020-05-22 12:10:00,37.38,37.38,37.31,37.32,75096.0,24.5722,24.5722,24.5262,24.5327,75096.0
2020-05-22 12:20:00,37.32,37.39,37.32,37.34,80900.0,24.5327,24.5788,24.5327,24.5459,80900.0
2020-05-22 12:30:00,37.34,37.45,37.33,37.39,73274.0,24.5459,24.6182,24.5393,24.5788,73274.0
2020-05-22 12:40:00,37.38,37.4,37.35,37.37,271949.0,24.5722,24.5853,24.5525,24.5656,271949.0
2020-05-22 12:50:00,37.37,37.43,37.35,37.36,94170.0,24.5656,24.6051,24.5525,24.559,94170.0
2020-05-22 13:00:00,37.36,37.38,37.34,37.37,75935.0,24.559,24.5722,24.5459,24.5656,75935.0
2020-05-22 13:10:00,37.37,37.37,37.32,37.36,82348.0,24.5656,24.5656,24.5327,24.559,82348.0
2020-05-22 13:20:00,37.35,37.39,37.34,37.38,103905.0,24.5525,24.5788,24.5459,24.5722,103905.0
2020-05-22 13:30:00,37.38,37.44,37.34,37.39,81908.0,24.5722,24.6116,24.5459,24.5788,81908.0
2020-05-22 13:40:00,37.39,37.44,37.35,37.41,80990.0,24.5788,24.6116,24.5525,24.5919,80990.0
2020-05-22 13:50:00,37.41,37.46,37.4,37.43,65258.0,24.5919,24.6248,24.5853,24.6051,65258.0
2020-05-22 14:00:00,37.43,37.48,37.4,37.44,99940.0,24.6051,24.6379,24.5853,24.6116,99940.0
2020-05-22 14:10:00,37.43,37.47,37.41,37.45,81599.0,24.6051,24.6313,24.5919,24.6182,81599.0
2020-05-22 14:20:00,37.45,37.46,37.41,37.43,119428.0,24.6182,24.6248,24.5919,24.6051,119428.0
2020-05-22 14:30:00,37.44,37.55,37.44,37.5,87478.0,24.6116,24.6839,24.6116,24.6511,87478.0
2020-05-22 14:40:00,37.5,37.51,37.43,37.46,111661.0,24.6511,24.6576,24.6051,24.6248,111661.0
2020-05-22 14:50:00,37.45,37.49,37.43,37.44,86182.0,24.6182,24.6445,24.6051,24.6116,86182.0
2020-05-22 15:00:00,37.44,37.56,37.43,37.54,96314.0,24.6116,24.6905,24.6051,24.6774,96314.0
2020-05-22 15:10:00,37.53,37.53,37.45,37.51,111814.0,24.6708,24.6708,24.6182,24.6576,111814.0
2020-05-22 15:20:00,37.51,37.52,37.44,37.52,91501.0,24.6576,24.6642,24.6116,24.6642,91501.0
2020-05-22 15:30:00,37.52,37.7,37.5,37.63,176162.0,24.6642,24.7825,24.6511,24.7365,176162.0
2020-05-22 15:40:00,37.63,37.73,37.59,37.7,171707.0,24.7365,24.8023,24.7102,24.7825,171707.0
2020-05-22 15:50:00,37.71,37.76,37.62,37.73,493612.0,24.7891,24.822,24.73,24.8023,493612.0
2020-05-26 09:30:00,38.44,38.6,38.31,38.58,559304.0,25.269,25.3742,25.1835,25.361,559304.0
2020-05-26 09:40:00,38.59,38.79,38.58,38.78,243727.0,25.3676,25.4991,25.361,25.4925,243727.0
2020-05-26 09:50:00,38.79,38.82,38.57,38.57,238266.0,25.4991,25.5188,25.3544,25.3544,238266.0
2020-05-26 10:00:00,38.58,38.66,38.41,38.45,234344.0,25.361,25.4136,25.2493,25.2756,234344.0
2020-05-26 10:10:00,38.44,38.45,38.17,38.24,291792.0,25.269,25.2756,25.0915,25.1375,291792.0
2020-05-26 10:20:00,38.24,38.34,38.13,38.33,181587.0,25.1375,25.2033,25.0652,25.1967,181587.0
2020-05-26 10:30:00,38.33,38.36,38.23,38.29,138965.0,25.1967,25.2164,25.1309,25.1704,138965.0
2020-05-26 10:40:00,38.29,38.39,38.27,38.27,134064.0,25.1704,25.2361,25.1572,25.1572,134064.0
2020-05-26 10:50:00,38.28,38.3,38.2,38.25,174690.0,25.1638,25.177,25.1112,25.1441,174690.0
2020-05-26 11:00:00,38.26,38.38,38.22,38.35,116447.0,25.1507,25.2295,25.1244,25.2098,116447.0
2020-05-26 11:10:00,38.35,38.45,38.32,38.41,145857.0,25.2098,25.2756,25.1901,25.2493,145857.0
2020-05-26 11:20:00,38.41,38.48,38.38,38.44,161902.0,25.2493,25.2953,25.2295,25.269,161902.0
2020-05-26 11:30:00,38.44,38.54,38.44,38.53,142317.0,25.269,25.3347,25.269,25.3281,142317.0
2020-05-26 11:40:00,38.53,38.56,38.48,38.5,151593.0,25.3281,25.3479,25.2953,25.3084,151593.0
2020-05-26 11:50:00,38.49,38.52,38.45,38.45,112108.0,25.3019,25.3216,25.2756,25.2756,112108.0
2020-05-26 12:00:00,38.46,38.55,38.44,38.47,122675.0,25.2821,25.3413,25.269,25.2887,122675.0
2020-05-26 12:10:00,38.47,38.53,38.46,38.46,78371.0,25.2887,25.3281,25.2821,25.2821,78371.0
2020-05-26 12:20:00,38.46,38.48,38.42,38.45,136074.0,25.2821,25.2953,25.2558,25.2756,136074.0
2020-05-26 12:30:00,38.45,38.48,38.37,38.39,120925.0,25.2756,25.2953,25.223,25.2361,120925.0
2020-05-26 12:40:00,38.4,38.43,38.38,38.39,77628.0,25.2427,25.2624,25.2295,25.2361,77628.0
2020-05-26 12:50:00,38.4,38.42,38.36,38.4,88764.0,25.2427,25.2558,25.2164,25.2427,88764.0
2020-05-26 13:00:00,38.41,38.47,38.39,38.41,69965.0,25.2493,25.2887,25.2361,25.2493,69965.0
2020-05-26 13:10:00,38.41,38.45,38.36,38.37,85683.0,25.2493,25.2756,25.2164,25.223,85683.0
2020-05-26 13:20:00,38.38,38.41,38.36,38.38,84927.0,25.2295,25.2493,25.2164,25.2295,84927.0
2020-05-26 13:30:00,38.38,38.43,38.37,38.41,49936.0,25.2295,25.2624,25.223,25.2493,49936.0
2020-05-26 13:40:00,38.41,38.43,38.36,38.36,120787.0,25.2493,25.2624,25.2164,25.2164,120787.0
2020-05-26 13:50:00,38.36,38.43,38.36,38.43,84820.0,25.2164,25.2624,25.2164,25.2624,84820.0
2020-05-26 14:00:00,38.43,38.5,38.42,38.48,96868.0,25.2624,25.3084,25.2558,25.2953,96868.0
2020-05-26 14:10:00,38.48,38.57,38.48,38.57,126423.0,25.2953,25.3544,25.2953,25.3544,126423.0
2020-05-26 14:20:00,38.57,38.6,38.52,38.52,129420.0,25.3544,25.3742,25.3216,25.3216,129420.0
2020-05-26 14:30:00,38.52,38.58,38.5,38.54,107206.0,25.3216,25.361,25.3084,25.3347,107206.0
2020-05-26 14:40:00,38.54,38.55,38.43,38.46,136074.0,25.3347,25.3413,25.2624,25.2821,136074.0
2020-05-26 14:50:00,38.46,38.53,38.44,38.52,169473.0,25.2821,25.3281,25.269,25.3216,169473.0
2020-05-26 15:00:00,38.52,38.57,38.5,38.55,98819.0,25.3216,25.3544,25.3084,25.3413,98819.0
2020-05-26 15:10:00,38.55,38.57,38.46,38.46,100904.0,25.3413,25.3544,25.2821,25.2821,100904.0
2020-05-26 15:20:00,38.47,38.56,38.46,38.54,126763.0,25.2887,25.3479,25.2821,25.3347,126763.0
2020-05-26 15:30:00,38.54,38.57,38.44,38.44,184023.0,25.3347,25.3544,25.269,25.269,184023.0
2020-05-26 15:40:00,38.45,38.45,38.29,38.33,341635.0,25.2756,25.2756,25.1704,25.1967,341635.0
2020-05-26 15:50:00,38.33,38.42,38.2,38.28,790563.0,25.1967,25.2558,25.1112,25.1638,790563.0
2020-05-27 09:30:00,39.06,39.5,38.92,39.48,764744.0,25.6766,25.9658,25.5845,25.9526,764744.0
2020-05-27 09:40:00,39.48,39.48,39.23,39.41,207697.0,25.9526,25.9526,25.7883,25.9066,207697.0
2020-05-27 09:50:00,39.41,39.41,39.18,39.28,172689.0,25.9066,25.9066,25.7554,25.8212,172689.0
2020-05-27 10:00:00,39.27,39.4,39.16,39.17,172270.0,25.8146,25.9001,25.7423,25.7489,172270.0
2020-05-27 10:10:00,39.17,39.4,39.15,39.27,132060.0,25.7489,25.9001,25.7357,25.8146,132060.0
2020-05-27 10:20:00,39.27,39.27,39.1,39.13,122837.0,25.8146,25.8146,25.7028,25.7226,122837.0
2020-05-27 10:30:00,39.13,39.13,38.92,39.02,221564.0,25.7226,25.7226,25.5845,25.6503,221564.0
2020-05-27 10:40:00,39.01,39.12,38.95,39.05,174200.0,25.6437,25.716,25.6042,25.67,174200.0
2020-05-27 10:50:00,39.04,39.17,39.0,39.16,149664.0,25.6634,25.7489,25.6371,25.7423,149664.0
2020-05-27 11:00:00,39.16,39.27,39.14,39.18,103048.0,25.7423,25.8146,25.7291,25.7554,103048.0
2020-05-27 11:10:00,39.17,39.33,39.15,39.26,236245.0,25.7489,25.854,25.7357,25.808,236245.0
2020-05-27 11:20:00,39.27,39.27,39.06,39.15,97037.0,25.8146,25.8146,25.6766,25.7357,97037.0
2020-05-27 11:30:00,39.14,39.22,39.03,39.11,135336.0,25.7291,25.7817,25.6568,25.7094,135336.0
2020-05-27 11:40:00,39.11,39.26,39.1,39.25,143832.0,25.7094,25.808,25.7028,25.8015,143832.0
2020-05-27 11:50:00,39.24,39.3,39.2,39.29,85067.0,25.7949,25.8343,25.7686,25.8277,85067.0
2020-05-27 12:00:00,39.29,39.32,39.17,39.28,80679.0,25.8277,25.8475,25.7489,25.8212,80679.0
2020-05-27 12:10:00,39.27,39.32,39.23,39.32,134290.0,25.8146,25.8475,25.7883,25.8475,134290.0
2020-05-27 12:20:00,39.32,39.34,39.23,39.24,97036.0,25.8475,25.8606,25.7883,25.7949,97036.0
2020-05-27 12:30:00,39.25,39.3,39.22,39.3,71757.0,25.8015,25.8343,25.7817,25.8343,71757.0
2020-05-27 12:40:00,39.29,39.35,39.25,39.26,124199.0,25.8277,25.8672,25.8015,25.808,124199.0
2020-05-27 12:50:00,39.26,39.34,39.26,39.33,99539.0,25.808,25.8606,25.808,25.854,99539.0
2020-05-27 13:00:00,39.32,39.37,39.25,39.35,140683.0,25.8475,25.8803,25.8015,25.8672,140683.0
2020-05-27 13:10:00,39.35,39.37,39.24,39.27,106245.0,25.8672,25.8803,25.7949,25.8146,106245.0
2020-05-27 13:20:00,39.27,39.29,39.15,39.18,132917.0,25.8146,25.8277,25.7357,25.7554,132917.0
2020-05-27 13:30:00,39.17,39.22,39.1,39.22,90678.0,25.7489,25.7817,25.7028,25.7817,90678.0
2020-05-27 13:40:00,39.22,39.22,39.08,39.11,63637.0,25.7817,25.7817,25.6897,25.7094,63637.0
2020-05-27 13:50:00,39.11,39.22,39.11,39.17,90375.0,25.7094,25.7817,25.7094,25.7489,90375.0
2020-05-27 14:00:00,39.16,39.24,39.16,39.19,94659.0,25.7423,25.7949,25.7423,25.762,94659.0
2020-05-27 14:10:00,39.18,39.22,39.12,39.14,107365.0,25.7554,25.7817,25.716,25.7291,107365.0
2020-05-27 14:20:00,39.13,39.17,39.1,39.16,91495.0,25.7226,25.7489,25.7028,25.7423,91495.0
2020-05-27 14:30:00,39.17,39.19,39.14,39.18,80914.0,25.7489,25.762,25.7291,25.7554,80914.0
2020-05-27 14:40:00,39.17,39.22,39.09,39.17,213631.0,25.7489,25.7817,25.6963,25.7489,213631.0
2020-05-27 14:50:00,39.16,39.18,39.12,39.15,85325.0,25.7423,25.7554,25.716,25.7357,85325.0
2020-05-27 15:00:00,39.14,39.15,39.03,39.03,113510.0,25.7291,25.7357,25.6568,25.6568,113510.0
2020-05-27 15:10:00,39.03,39.12,39.03,39.09,92865.0,25.6568,25.716,25.6568,25.6963,92865.0
2020-05-27 15:20:00,39.09,39.1,39.05,39.08,120879.0,25.6963,25.7028,25.67,25.6897,120879.0
2020-05-27 15:30:00,39.07,39.09,39.0,39.06,245665.0,25.6831,25.6963,25.6371,25.6766,245665.0
2020-05-27 15:40:00,39.06,39.07,39.01,39.06,324753.0,25.6766,25.6831,25.6437,25.6766,324753.0
2020-05-27 15:50:00,39.06,39.13,39.03,39.05,1015797.0,25.6766,25.7226,25.6568,25.67,1015797.0
2020-05-28 09:30:00,39.74,39.74,38.94,39.04,412050.0,26.1236,26.1236,25.5977,25.6634,412050.0
2020-05-28 09:40:00,39.05,39.1,38.82,38.89,177126.0,25.67,25.7028,25.5188,25.5648,177126.0
2020-05-28 09:50:00,38.89,39.15,38.88,39.09,177706.0,25.5648,25.7357,25.5582,25.6963,177706.0
2020-05-28 10:00:00,39.08,39.19,39.05,39.11,141094.0,25.6897,25.762,25.67,25.7094,141094.0
2020-05-28 10:10:00,39.1,39.23,39.0,39.04,165741.0,25.7028,25.7883,25.6371,25.6634,165741.0
2020-05-28 10:20:00,39.03,39.22,39.03,39.11,105599.0,25.6568,25.7817,25.6568,25.7094,105599.0
2020-05-28 10:30:00,39.11,39.11,38.96,38.99,189580.0,25.7094,25.7094,25.6108,25.6305,189580.0
2020-05-28 10:40:00,38.99,39.12,38.98,39.1,174654.0,25.6305,25.716,25.624,25.7028,174654.0
2020-05-28 10:50:00,39.09,39.16,39.06,39.07,178964.0,25.6963,25.7423,25.6766,25.6831,178964.0
2020-05-28 11:00:00,39.07,39.13,39.01,39.02,167559.0,25.6831,25.7226,25.6437,25.6503,167559.0
2020-05-28 11:10:00,39.01,39.09,39.0,39.08,184535.0,25.6437,25.6963,25.6371,25.6897,184535.0
2020-05-28 11:20:00,39.08,39.1,39.03,39.06,118373.0,25.6897,25.7028,25.6568,25.6766,118373.0
2020-05-28 11:30:00,39.05,39.07,38.95,38.95,153267.0,25.67,25.6831,25.6042,25.6042,153267.0
2020-05-28 11:40:00,38.95,39.02,38.92,38.94,130755.0,25.6042,25.6503,25.5845,25.5977,130755.0
2020-05-28 11:50:00,38.94,38.96,38.82,38.83,195457.0,25.5977,25.6108,25.5188,25.5254,195457.0
2020-05-28 12:00:00,38.82,38.94,38.8,38.94,123130.0,25.5188,25.5977,25.5056,25.5977,123130.0
2020-05-28 12:10:00,38.94,38.98,38.91,38.95,82907.0,25.5977,25.624,25.5779,25.6042,82907.0
2020-05-28 12:20:00,38.95,38.99,38.91,38.94,70612.0,25.6042,25.6305,25.5779,25.5977,70612.0
2020-05-28 12:30:00,38.94,39.0,38.9,38.96,104076.0,25.5977,25.6371,25.5714,25.6108,104076.0
2020-05-28 12:40:00,38.96,38.97,38.9,38.92,129767.0,25.6108,25.6174,25.5714,25.5845,129767.0
2020-05-28 12:50:00,38.92,39.14,38.91,39.09,193528.0,25.5845,25.7291,25.5779,25.6963,193528.0
2020-05-28 13:00:00,39.09,39.09,39.01,39.05,82329.0,25.6963,25.6963,25.6437,25.67,82329.0
2020-05-28 13:10:00,39.04,39.07,39.0,39.01,61920.0,25.6634,25.6831,25.6371,25.6437,61920.0
2020-05-28 13:20:00,39.01,39.04,38.97,39.04,77669.0,25.6437,25.6634,25.6174,25.6634,77669.0
2020-05-28 13:30:00,39.03,39.05,38.94,38.96,78588.0,25.6568,25.67,25.5977,25.6108,78588.0
2020-05-28 13:40:00,38.96,38.98,38.9,38.91,118702.0,25.6108,25.624,25.5714,25.5779,118702.0
2020-05-28 13:50:00,38.91,38.99,38.87,38.97,166968.0,25.5779,25.6305,25.5517,25.6174,166968.0
2020-05-28 14:00:00,38.97,39.1,38.97,39.06,127513.0,25.6174,25.7028,25.6174,25.6766,127513.0
2020-05-28 14:10:00,39.05,39.17,39.05,39.13,95452.0,25.67,25.7489,25.67,25.7226,95452.0
2020-05-28 14:20:00,39.13,39.15,38.97,39.04,316646.0,25.7226,25.7357,25.6174,25.6634,316646.0
2020-05-28 14:30:00,39.04,39.11,39.03,39.09,123757.0,25.6634,25.7094,25.6568,25.6963,123757.0
2020-05-28 14:40:00,39.09,39.14,39.08,39.13,134034.0,25.6963,25.7291,25.6897,25.7226,134034.0
2020-05-28 14:50:00,39.14,39.15,39.08,39.14,113080.0,25.7291,25.7357,25.6897,25.7291,113080.0
2020-05-28 15:00:00,39.14,39.16,39.01,39.05,104759.0,25.7291,25.7423,25.6437,25.67,104759.0
2020-05-28 15:10:00,39.06,39.1,38.97,38.98,120194.0,25.6766,25.7028,25.6174,25.624,120194.0
2020-05-28 15:20:00,38.98,39.06,38.93,38.98,102210.0,25.624,25.6766,25.5911,25.624,102210.0
2020-05-28 15:30:00,38.98,39.03,38.93,39.02,125174.0,25.624,25.6568,25.5911,25.6503,125174.0
2020-05-28 15:40:00,39.02,39.03,38.86,38.87,196826.0,25.6503,25.6568,25.5451,25.5517,196826.0
2020-05-28 15:50:00,38.88,38.96,38.79,38.81,733947.0,25.5582,25.6108,25.4991,25.5122,733947.0
2020-05-29 09:30:00,38.59,38.61,38.31,38.38,364332.0,25.3676,25.3807,25.1835,25.2295,364332.0
2020-05-29 09:40:00,38.38,38.4,38.23,38.38,185907.0,25.2295,25.2427,25.1309,25.2295,185907.0
2020-05-29 09:50:00,38.38,38.38,38.2,38.27,160389.0,25.2295,25.2295,25.1112,25.1572,160389.0
2020-05-29 10:00:00,38.26,38.46,38.25,38.45,135990.0,25.1507,25.2821,25.1441,25.2756,135990.0
2020-05-29 10:10:00,38.46,38.67,38.45,38.67,168232.0,25.2821,25.4202,25.2756,25.4202,168232.0
2020-05-29 10:20:00,38.67,38.75,38.52,38.59,120985.0,25.4202,25.4728,25.3216,25.3676,120985.0
2020-05-29 10:30:00,38.59,38.74,38.5,38.51,125082.0,25.3676,25.4662,25.3084,25.315,125082.0
2020-05-29 10:40:00,38.52,38.66,38.51,38.57,120511.0,25.3216,25.4136,25.315,25.3544,120511.0
2020-05-29 10:50:00,38.57,38.61,38.43,38.45,150663.0,25.3544,25.3807,25.2624,25.2756,150663.0
2020-05-29 11:00:00,38.45,38.49,38.35,38.38,114395.0,25.2756,25.3019,25.2098,25.2295,114395.0
2020-05-29 11:10:00,38.37,38.51,38.35,38.42,150248.0,25.223,25.315,25.2098,25.2558,150248.0
2020-05-29 11:20:00,38.42,38.53,38.38,38.48,89971.0,25.2558,25.3281,25.2295,25.2953,89971.0
2020-05-29 11:30:00,38.47,38.56,38.44,38.47,98175.0,25.2887,25.3479,25.269,25.2887,98175.0
2020-05-29 11:40:00,38.47,38.48,38.4,38.46,97705.0,25.2887,25.2953,25.2427,25.2821,97705.0
2020-05-29 11:50:00,38.46,38.5,38.41,38.47,62225.0,25.2821,25.3084,25.2493,25.2887,62225.0
2020-05-29 12:00:00,38.47,38.52,38.41,38.43,63415.0,25.2887,25.3216,25.2493,25.2624,63415.0
2020-05-29 12:10:00,38.43,38.43,38.33,38.37,91604.0,25.2624,25.2624,25.1967,25.223,91604.0
2020-05-29 12:20:00,38.37,38.4,38.35,38.4,95846.0,25.223,25.2427,25.2098,25.2427,95846.0
2020-05-29 12:30:00,38.39,38.49,38.38,38.42,121522.0,25.2361,25.3019,25.2295,25.2558,121522.0
2020-05-29 12:40:00,38.43,38.43,38.35,38.37,87332.0,25.2624,25.2624,25.2098,25.223,87332.0
2020-05-29 12:50:00,38.36,38.52,38.23,38.47,167706.0,25.2164,25.3216,25.1309,25.2887,167706.0
2020-05-29 13:00:00,38.46,38.49,38.38,38.45,138426.0,25.2821,25.3019,25.2295,25.2756,138426.0
2020-05-29 13:10:00,38.45,38.49,38.41,38.44,98802.0,25.2756,25.3019,25.2493,25.269,98802.0
2020-05-29 13:20:00,38.44,38.52,38.43,38.5,92115.0,25.269,25.3216,25.2624,25.3084,92115.0
2020-05-29 13:30:00,38.49,38.54,38.41,38.41,145268.0,25.3019,25.3347,25.2493,25.2493,145268.0
2020-05-29 13:40:00,38.42,38.48,38.41,38.44,97895.0,25.2558,25.2953,25.2493,25.269,97895.0
2020-05-29 13:50:00,38.44,38.5,38.42,38.5,135154.0,25.269,25.3084,25.2558,25.3084,135154.0
2020-05-29 14:00:00,38.5,38.6,38.45,38.6,159923.0,25.3084,25.3742,25.2756,25.3742,159923.0
2020-05-29 14:10:00,38.59,38.65,38.54,38.58,103922.0,25.3676,25.407,25.3347,25.361,103922.0
2020-05-29 14:20:00,38.58,38.74,38.56,38.74,122849.0,25.361,25.4662,25.3479,25.4662,122849.0
2020-05-29 14:30:00,38.74,38.74,38.66,38.68,124660.0,25.4662,25.4662,25.4136,25.4268,124660.0
2020-05-29 14:40:00,38.67,38.74,38.59,38.6,112502.0,25.4202,25.4662,25.3676,25.3742,112502.0
2020-05-29 14:50:00,38.59,38.87,38.45,38.86,265448.0,25.3676,25.5517,25.2756,25.5451,265448.0
2020-05-29 15:00:00,38.86,38.93,38.81,38.85,127201.0,25.5451,25.5911,25.5122,25.5385,127201.0
2020-05-29 15:10:00,38.85,38.96,38.76,38.86,177816.0,25.5385,25.6108,25.4793,25.5451,177816.0
2020-05-29 15:20:00,38.86,38.91,38.75,38.77,156903.0,25.5451,25.5779,25.4728,25.4859,156903.0
2020-05-29 15:30:00,38.77,38.87,38.71,38.78,197748.0,25.4859,25.5517,25.4465,25.4925,197748.0
2020-05-29 15:40:00,38.77,38.8,38.66,38.73,279086.0,25.4859,25.5056,25.4136,25.4596,279086.0
2020-05-29 15:50:00,38.75,39.23,38.74,39.05,1886537.0,25.4728,25.7883,25.4662,25.67,1886537.0
2020-06-01 09:30:00,39.1,39.58,39.08,39.45,351092.0,25.7028,26.0184,25.6897,25.9329,351092.0
2020-06-01 09:40:00,39.45,39.67,39.41,39.67,254899.0,25.9329,26.0775,25.9066,26.0775,254899.0
2020-06-01 09:50:00,39.68,39.76,39.47,39.47,281611.0,26.0841,26.1367,25.9461,25.9461,281611.0
2020-06-01 10:00:00,39.47,39.5,39.36,39.48,189587.0,25.9461,25.9658,25.8738,25.9526,189587.0
2020-06-01 10:10:00,39.47,39.65,39.44,39.65,142049.0,25.9461,26.0644,25.9263,26.0644,142049.0
2020-06-01 10:20:00,39.65,39.7,39.56,39.63,141235.0,26.0644,26.0973,26.0052,26.0512,141235.0
2020-06-01 10:30:00,39.64,39.64,39.55,39.61,97804.0,26.0578,26.0578,25.9987,26.0381,97804.0
2020-06-01 10:40:00,39.61,39.7,39.56,39.68,112757.0,26.0381,26.0973,26.0052,26.0841,112757.0
2020-06-01 10:50:00,39.67,39.72,39.6,39.69,129298.0,26.0775,26.1104,26.0315,26.0907,129298.0
2020-06-01 11:00:00,39.7,39.73,39.64,39.66,120567.0,26.0973,26.117,26.0578,26.071,120567.0
2020-06-01 11:10:00,39.66,39.67,39.51,39.54,108846.0,26.071,26.0775,25.9724,25.9921,108846.0
2020-06-01 11:20:00,39.54,39.58,39.48,39.52,120444.0,25.9921,26.0184,25.9526,25.9789,120444.0
2020-06-01 11:30:00,39.52,39.55,39.43,39.46,120504.0,25.9789,25.9987,25.9198,25.9395,120504.0
2020-06-01 11:40:00,39.46,39.47,39.4,39.43,110219.0,25.9395,25.9461,25.9001,25.9198,110219.0
2020-06-01 11:50:00,39.43,39.48,39.39,39.39,98789.0,25.9198,25.9526,25.8935,25.8935,98789.0
2020-06-01 12:00:00,39.4,39.51,39.38,39.43,116773.0,25.9001,25.9724,25.8869,25.9198,116773.0
2020-06-01 12:10:00,39.43,39.45,39.28,39.41,179167.0,25.9198,25.9329,25.8212,25.9066,179167.0
2020-06-01 12:20:00,39.42,39.42,39.31,39.37,88693.0,25.9132,25.9132,25.8409,25.8803,88693.0
2020-06-01 12:30:00,39.37,39.45,39.36,39.44,136921.0,25.8803,25.9329,25.8738,25.9263,136921.0
2020-06-01 12:40:00,39.44,39.48,39.39,39.44,109571.0,25.9263,25.9526,25.8935,25.9263,109571.0
2020-06-01 12:50:00,39.43,39.45,39.39,39.43,82316.0,25.9198,25.9329,25.8935,25.9198,82316.0
2020-06-01 13:00:00,39.43,39.43,39.34,39.36,95740.0,25.9198,25.9198,25.8606,25.8738,95740.0
2020-06-01 13:10:00,39.37,39.39,39.3,39.31,112348.0,25.8803,25.8935,25.8343,25.8409,112348.0
2020-06-01 13:20:00,39.32,39.34,39.28,39.31,128388.0,25.8475,25.8606,25.8212,25.8409,128388.0
2020-06-01 13:30:00,39.3,39.34,39.28,39.31,90277.0,25.8343,25.8606,25.8212,25.8409,90277.0
2020-06-01 13:40:00,39.31,39.33,39.28,39.29,80711.0,25.8409,25.854,25.8212,25.8277,80711.0
2020-06-01 13:50:00,39.29,39.32,39.26,39.3,104454.0,25.8277,25.8475,25.808,25.8343,104454.0
2020-06-01 14:00:00,39.31,39.32,39.21,39.21,110772.0,25.8409,25.8475,25.7752,25.7752,110772.0
2020-06-01 14:10:00,39.22,39.25,39.18,39.22,86773.0,25.7817,25.8015,25.7554,25.7817,86773.0
2020-06-01 14:20:00,39.21,39.25,39.18,39.2,99234.0,25.7752,25.8015,25.7554,25.7686,99234.0
2020-06-01 14:30:00,39.19,39.32,39.17,39.3,88554.0,25.762,25.8475,25.7489,25.8343,88554.0
2020-06-01 14:40:00,39.3,39.31,39.25,39.26,66006.0,25.8343,25.8409,25.8015,25.808,66006.0
2020-06-01 14:50:00,39.25,39.28,39.22,39.27,78236.0,25.8015,25.8212,25.7817,25.8146,78236.0
2020-06-01 15:00:00,39.27,39.34,39.26,39.27,83911.0,25.8146,25.8606,25.808,25.8146,83911.0
2020-06-01 15:10:00,39.27,39.28,39.21,39.25,100721.0,25.8146,25.8212,25.7752,25.8015,100721.0
2020-06-01 15:20:00,39.25,39.27,39.2,39.22,102561.0,25.8015,25.8146,25.7686,25.7817,102561.0
2020-06-01 15:30:00,39.22,39.27,39.15,39.15,153510.0,25.7817,25.8146,25.7357,25.7357,153510.0
2020-06-01 15:40:00,39.16,39.16,39.1,39.12,215214.0,25.7423,25.7423,25.7028,25.716,215214.0
2020-06-01 15:50:00,39.11,39.24,39.08,39.19,426155.0,25.7094,25.7949,25.6897,25.762,426155.0
2020-06-02 09:30:00,39.39,39.54,39.25,39.37,333096.0,25.8935,25.9921,25.8015,25.8803,333096.0
2020-06-02 09:40:00,39.37,39.46,39.26,39.36,143652.0,25.8803,25.9395,25.808,25.8738,143652.0
2020-06-02 09:50:00,39.36,39.6,39.36,39.57,235858.0,25.8738,26.0315,25.8738,26.0118,235858.0
2020-06-02 10:00:00,39.57,39.57,39.35,39.38,155494.0,26.0118,26.0118,25.8672,25.8869,155494.0
2020-06-02 10:10:00,39.39,39.5,39.38,39.48,155402.0,25.8935,25.9658,25.8869,25.9526,155402.0
2020-06-02 10:20:00,39.48,39.56,39.43,39.47,303503.0,25.9526,26.0052,25.9198,25.9461,303503.0
2020-06-02 10:30:00,39.48,39.53,39.43,39.52,95549.0,25.9526,25.9855,25.9198,25.9789,95549.0
2020-06-02 10:40:00,39.53,39.71,39.52,39.68,194617.0,25.9855,26.1038,25.9789,26.0841,194617.0
2020-06-02 10:50:00,39.69,39.69,39.58,39.62,101546.0,26.0907,26.0907,26.0184,26.0447,101546.0
2020-06-02 11:00:00,39.63,39.64,39.48,39.52,106588.0,26.0512,26.0578,25.9526,25.9789,106588.0
2020-06-02 11:10:00,39.53,39.61,39.51,39.59,112633.0,25.9855,26.0381,25.9724,26.025,112633.0
2020-06-02 11:20:00,39.6,39.64,39.52,39.53,137104.0,26.0315,26.0578,25.9789,25.9855,137104.0
2020-06-02 11:30:00,39.53,39.62,39.5,39.61,120665.0,25.9855,26.0447,25.9658,26.0381,120665.0
2020-06-02 11:40:00,39.61,39.65,39.55,39.62,98943.0,26.0381,26.0644,25.9987,26.0447,98943.0
2020-06-02 11:50:00,39.62,39.64,39.5,39.57,99204.0,26.0447,26.0578,25.9658,26.0118,99204.0
2020-06-02 12:00:00,39.56,39.6,39.52,39.56,81095.0,26.0052,26.0315,25.9789,26.0052,81095.0
2020-06-02 12:10:00,39.55,39.61,39.55,39.61,79663.0,25.9987,26.0381,25.9987,26.0381,79663.0
2020-06-02 12:20:00,39.61,39.63,39.55,39.6,111132.0,26.0381,26.0512,25.9987,26.0315,111132.0
2020-06-02 12:30:00,39.6,39.64,39.53,39.54,93775.0,26.0315,26.0578,25.9855,25.9921,93775.0
2020-06-02 12:40:00,39.54,39.57,39.5,39.52,104310.0,25.9921,26.0118,25.9658,25.9789,104310.0
2020-06-02 12:50:00,39.52,39.52,39.43,39.47,81121.0,25.9789,25.9789,25.9198,25.9461,81121.0
2020-06-02 13:00:00,39.48,39.53,39.44,39.5,60330.0,25.9526,25.9855,25.9263,25.9658,60330.0
2020-06-02 13:10:00,39.49,39.51,39.46,39.5,92854.0,25.9592,25.9724,25.9395,25.9658,92854.0
2020-06-02 13:20:00,39.5,39.53,39.48,39.49,74911.0,25.9658,25.9855,25.9526,25.9592,74911.0
2020-06-02 13:30:00,39.48,39.49,39.42,39.43,87303.0,25.9526,25.9592,25.9132,25.9198,87303.0
2020-06-02 13:40:00,39.43,39.52,39.42,39.46,100034.0,25.9198,25.9789,25.9132,25.9395,100034.0
2020-06-02 13:50:00,39.45,39.5,39.42,39.48,81870.0,25.9329,25.9658,25.9132,25.9526,81870.0
2020-06-02 14:00:00,39.49,39.52,39.42,39.45,79663.0,25.9592,25.9789,25.9132,25.9329,79663.0
2020-06-02 14:10:00,39.45,39.53,39.45,39.51,82056.0,25.9329,25.9855,25.9329,25.9724,82056.0
2020-06-02 14:20:00,39.51,39.51,39.43,39.49,119943.0,25.9724,25.9724,25.9198,25.9592,119943.0
2020-06-02 14:30:00,39.48,39.49,39.39,39.39,213781.0,25.9526,25.9592,25.8935,25.8935,213781.0
2020-06-02 14:40:00,39.39,39.45,39.39,39.45,73668.0,25.8935,25.9329,25.8935,25.9329,73668.0
2020-06-02 14:50:00,39.45,39.5,39.45,39.46,82930.0,25.9329,25.9658,25.9329,25.9395,82930.0
2020-06-02 15:00:00,39.47,39.47,39.4,39.44,112471.0,25.9461,25.9461,25.9001,25.9263,112471.0
2020-06-02 15:10:00,39.44,39.46,39.37,39.41,129075.0,25.9263,25.9395,25.8803,25.9066,129075.0
2020-06-02 15:20:00,39.41,39.44,39.37,39.39,137604.0,25.9066,25.9263,25.8803,25.8935,137604.0
2020-06-02 15:30:00,39.4,39.49,39.38,39.43,139403.0,25.9001,25.9592,25.8869,25.9198,139403.0
2020-06-02 15:40:00,39.43,39.51,39.41,39.51,191337.0,25.9198,25.9724,25.9066,25.9724,191337.0
2020-06-02 15:50:00,39.51,39.67,39.5,39.66,519744.0,25.9724,26.0775,25.9658,26.071,519744.0
2020-06-03 09:30:00,40.02,40.07,39.76,39.89,506583.0,26.3076,26.3405,26.1367,26.2222,506583.0
2020-06-03 09:40:00,39.91,40.01,39.84,39.97,273159.0,26.2353,26.301,26.1893,26.2748,273159.0
2020-06-03 09:50:00,39.97,39.99,39.88,39.96,205916.0,26.2748,26.2879,26.2156,26.2682,205916.0
2020-06-03 10:00:00,39.94,40.15,39.93,40.06,197983.0,26.255,26.3931,26.2485,26.3339,197983.0
2020-06-03 10:10:00,40.06,40.15,40.03,40.04,110188.0,26.3339,26.3931,26.3142,26.3208,110188.0
2020-06-03 10:20:00,40.05,40.19,40.03,40.1,144107.0,26.3273,26.4194,26.3142,26.3602,144107.0
2020-06-03 10:30:00,40.1,40.1,40.0,40.07,119071.0,26.3602,26.3602,26.2945,26.3405,119071.0
2020-06-03 10:40:00,40.07,40.12,40.03,40.03,163569.0,26.3405,26.3734,26.3142,26.3142,163569.0
2020-06-03 10:50:00,40.02,40.07,39.96,40.06,166049.0,26.3076,26.3405,26.2682,26.3339,166049.0
2020-06-03 11:00:00,40.06,40.1,40.01,40.07,149407.0,26.3339,26.3602,26.301,26.3405,149407.0
2020-06-03 11:10:00,40.07,40.16,40.05,40.16,166895.0,26.3405,26.3996,26.3273,26.3996,166895.0
2020-06-03 11:20:00,40.15,40.16,40.01,40.04,148672.0,26.3931,26.3996,26.301,26.3208,148672.0
2020-06-03 11:30:00,40.05,40.16,40.04,40.07,133916.0,26.3273,26.3996,26.3208,26.3405,133916.0
2020-06-03 11:40:00,40.07,40.15,40.06,40.11,118832.0,26.3405,26.3931,26.3339,26.3668,118832.0
2020-06-03 11:50:00,40.11,40.12,40.06,40.09,116052.0,26.3668,26.3734,26.3339,26.3536,116052.0
2020-06-03 12:00:00,40.08,40.22,40.07,40.22,152438.0,26.3471,26.4391,26.3405,26.4391,152438.0
2020-06-03 12:10:00,40.22,40.26,40.16,40.19,131949.0,26.4391,26.4654,26.3996,26.4194,131949.0
2020-06-03 12:20:00,40.18,40.29,40.14,40.28,119735.0,26.4128,26.4851,26.3865,26.4785,119735.0
2020-06-03 12:30:00,40.28,40.29,40.23,40.27,80300.0,26.4785,26.4851,26.4457,26.472,80300.0
2020-06-03 12:40:00,40.26,40.32,40.23,40.24,140498.0,26.4654,26.5048,26.4457,26.4522,140498.0
2020-06-03 12:50:00,40.23,40.23,40.16,40.18,79110.0,26.4457,26.4457,26.3996,26.4128,79110.0
2020-06-03 13:00:00,40.18,40.22,40.14,40.22,98615.0,26.4128,26.4391,26.3865,26.4391,98615.0
2020-06-03 13:10:00,40.21,40.29,40.18,40.21,77666.0,26.4325,26.4851,26.4128,26.4325,77666.0
2020-06-03 13:20:00,40.2,40.24,40.18,40.23,138809.0,26.4259,26.4522,26.4128,26.4457,138809.0
2020-06-03 13:30:00,40.23,40.24,40.19,40.22,85834.0,26.4457,26.4522,26.4194,26.4391,85834.0
2020-06-03 13:40:00,40.23,40.29,40.22,40.24,99712.0,26.4457,26.4851,26.4391,26.4522,99712.0
2020-06-03 13:50:00,40.24,40.28,40.18,40.22,119315.0,26.4522,26.4785,26.4128,26.4391,119315.0
2020-06-03 14:00:00,40.22,40.27,40.21,40.22,76228.0,26.4391,26.472,26.4325,26.4391,76228.0
2020-06-03 14:10:00,40.22,40.24,40.19,40.22,116883.0,26.4391,26.4522,26.4194,26.4391,116883.0
2020-06-03 14:20:00,40.22,40.3,40.21,40.3,95472.0,26.4391,26.4917,26.4325,26.4917,95472.0
2020-06-03 14:30:00,40.3,40.42,40.3,40.4,277684.0,26.4917,26.5706,26.4917,26.5574,277684.0
2020-06-03 14:40:00,40.4,40.44,40.37,40.41,131468.0,26.5574,26.5837,26.5377,26.564,131468.0
2020-06-03 14:50:00,40.41,40.43,40.38,40.4,119552.0,26.564,26.5771,26.5443,26.5574,119552.0
2020-06-03 15:00:00,40.4,40.42,40.3,40.32,134771.0,26.5574,26.5706,26.4917,26.5048,134771.0
2020-06-03 15:10:00,40.33,40.4,40.31,40.4,142430.0,26.5114,26.5574,26.4983,26.5574,142430.0
2020-06-03 15:20:00,40.39,40.42,40.35,40.35,221043.0,26.5508,26.5706,26.5245,26.5245,221043.0
2020-06-03 15:30:00,40.35,40.37,40.3,40.36,251387.0,26.5245,26.5377,26.4917,26.5311,251387.0
2020-06-03 15:40:00,40.37,40.42,40.3,40.33,338614.0,26.5377,26.5706,26.4917,26.5114,338614.0
2020-06-03 15:50:00,40.34,40.37,40.2,40.21,859229.0,26.518,26.5377,26.4259,26.4325,859229.0
2020-06-04 09:30:00,40.0,40.11,39.82,39.97,442753.0,26.2945,26.3668,26.1761,26.2748,442753.0
2020-06-04 09:40:00,39.98,40.05,39.76,39.8,296649.0,26.2813,26.3273,26.1367,26.163,296649.0
2020-06-04 09:50:00,39.8,39.94,39.77,39.89,223300.0,26.163,26.255,26.1433,26.2222,223300.0
2020-06-04 10:00:00,39.88,40.02,39.7,39.73,243734.0,26.2156,26.3076,26.0973,26.117,243734.0
2020-06-04 10:10:00,39.73,39.86,39.64,39.85,146214.0,26.117,26.2024,26.0578,26.1959,146214.0
2020-06-04 10:20:00,39.85,39.98,39.8,39.97,101922.0,26.1959,26.2813,26.163,26.2748,101922.0
2020-06-04 10:30:00,39.97,40.09,39.97,39.98,184085.0,26.2748,26.3536,26.2748,26.2813,184085.0
2020-06-04 10:40:00,39.99,40.16,39.99,40.12,150619.0,26.2879,26.3996,26.2879,26.3734,150619.0
2020-06-04 10:50:00,40.12,40.14,40.02,40.09,195003.0,26.3734,26.3865,26.3076,26.3536,195003.0
2020-06-04 11:00:00,40.09,40.24,40.08,40.17,162682.0,26.3536,26.4522,26.3471,26.4062,162682.0
2020-06-04 11:10:00,40.17,40.23,40.13,40.16,92892.0,26.4062,26.4457,26.3799,26.3996,92892.0
2020-06-04 11:20:00,40.15,40.2,40.11,40.18,117391.0,26.3931,26.4259,26.3668,26.4128,117391.0
2020-06-04 11:30:00,40.18,40.23,40.06,40.08,88290.0,26.4128,26.4457,26.3339,26.3471,88290.0
2020-06-04 11:40:00,40.09,40.16,40.06,40.1,85186.0,26.3536,26.3996,26.3339,26.3602,85186.0
2020-06-04 11:50:00,40.1,40.3,40.1,40.2,211264.0,26.3602,26.4917,26.3602,26.4259,211264.0
2020-06-04 12:00:00,40.19,40.3,40.19,40.27,119313.0,26.4194,26.4917,26.4194,26.472,119313.0
2020-06-04 12:10:00,40.28,40.33,40.27,40.3,113814.0,26.4785,26.5114,26.472,26.4917,113814.0
2020-06-04 12:20:00,40.3,40.44,40.28,40.4,196381.0,26.4917,26.5837,26.4785,26.5574,196381.0
2020-06-04 12:30:00,40.4,40.44,40.33,40.42,124065.0,26.5574,26.5837,26.5114,26.5706,124065.0
2020-06-04 12:40:00,40.41,40.44,40.32,40.33,128827.0,26.564,26.5837,26.5048,26.5114,128827.0
2020-06-04 12:50:00,40.33,40.44,40.33,40.4,89714.0,26.5114,26.5837,26.5114,26.5574,89714.0
2020-06-04 13:00:00,40.4,40.4,40.29,40.35,140206.0,26.5574,26.5574,26.4851,26.5245,140206.0
2020-06-04 13:10:00,40.35,40.42,40.3,40.41,123083.0,26.5245,26.5706,26.4917,26.564,123083.0
2020-06-04 13:20:00,40.41,40.42,40.32,40.4,126813.0,26.564,26.5706,26.5048,26.5574,126813.0
2020-06-04 13:30:00,40.41,40.5,40.35,40.38,113369.0,26.564,26.6232,26.5245,26.5443,113369.0
2020-06-04 13:40:00,40.37,40.42,40.36,40.39,89233.0,26.5377,26.5706,26.5311,26.5508,89233.0
2020-06-04 13:50:00,40.4,40.48,40.39,40.45,82913.0,26.5574,26.61,26.5508,26.5903,82913.0
2020-06-04 14:00:00,40.44,40.47,40.41,40.43,77229.0,26.5837,26.6034,26.564,26.5771,77229.0
2020-06-04 14:10:00,40.43,40.48,40.36,40.37,89033.0,26.5771,26.61,26.5311,26.5377,89033.0
2020-06-04 14:20:00,40.36,40.47,40.32,40.44,84866.0,26.5311,26.6034,26.5048,26.5837,84866.0
2020-06-04 14:30:00,40.43,40.45,40.35,40.43,76542.0,26.5771,26.5903,26.5245,26.5771,76542.0
2020-06-04 14:40:00,40.43,40.49,40.38,40.48,69776.0,26.5771,26.6166,26.5443,26.61,69776.0
2020-06-04 14:50:00,40.48,40.61,40.46,40.49,185938.0,26.61,26.6955,26.5969,26.6166,185938.0
2020-06-04 15:00:00,40.48,40.53,40.46,40.5,94428.0,26.61,26.6429,26.5969,26.6232,94428.0
2020-06-04 15:10:00,40.5,40.5,40.37,40.41,144695.0,26.6232,26.6232,26.5377,26.564,144695.0
2020-06-04 15:20:00,40.41,40.51,40.34,40.51,99748.0,26.564,26.6297,26.518,26.6297,99748.0
2020-06-04 15:30:00,40.52,40.61,40.51,40.55,127749.0,26.6363,26.6955,26.6297,26.656,127749.0
2020-06-04 15:40:00,40.55,40.57,40.49,40.53,130514.0,26.656,26.6692,26.6166,26.6429,130514.0
2020-06-04 15:50:00,40.54,40.74,40.49,40.71,573517.0,26.6494,26.7809,26.6166,26.7612,573517.0
2020-06-05 09:30:00,41.51,41.78,41.3,41.72,505681.0,27.2871,27.4646,27.149,27.4251,505681.0
2020-06-05 09:40:00,41.69,41.73,41.36,41.36,236018.0,27.4054,27.4317,27.1885,27.1885,236018.0
2020-06-05 09:50:00,41.37,41.54,41.27,41.45,333992.0,27.1951,27.3068,27.1293,27.2476,333992.0
2020-06-05 10:00:00,41.45,41.63,41.45,41.54,310042.0,27.2476,27.366,27.2476,27.3068,310042.0
2020-06-05 10:10:00,41.54,41.71,41.47,41.53,300597.0,27.3068,27.4186,27.2608,27.3002,300597.0
2020-06-05 10:20:00,41.54,41.58,41.45,41.51,172594.0,27.3068,27.3331,27.2476,27.2871,172594.0
2020-06-05 10:30:00,41.52,41.58,41.39,41.47,220964.0,27.2937,27.3331,27.2082,27.2608,220964.0
2020-06-05 10:40:00,41.46,41.58,41.41,41.56,124608.0,27.2542,27.3331,27.2214,27.32,124608.0
2020-06-05 10:50:00,41.56,41.72,41.55,41.72,181328.0,27.32,27.4251,27.3134,27.4251,181328.0
2020-06-05 11:00:00,41.72,41.9,41.71,41.88,161443.0,27.4251,27.5435,27.4186,27.5303,161443.0
2020-06-05 11:10:00,41.88,41.98,41.84,41.98,131061.0,27.5303,27.596,27.504,27.596,131061.0
2020-06-05 11:20:00,41.97,42.26,41.95,42.26,790630.0,27.5895,27.7801,27.5763,27.7801,790630.0
2020-06-05 11:30:00,42.27,42.47,42.19,42.2,308979.0,27.7867,27.9182,27.7341,27.7407,308979.0
2020-06-05 11:40:00,42.2,42.25,42.01,42.05,224060.0,27.7407,27.7735,27.6158,27.6421,224060.0
2020-06-05 11:50:00,42.05,42.14,42.03,42.1,222670.0,27.6421,27.7012,27.6289,27.6749,222670.0
2020-06-05 12:00:00,42.1,42.12,41.97,42.07,188461.0,27.6749,27.6881,27.5895,27.6552,188461.0
2020-06-05 12:10:00,42.07,42.08,41.93,42.04,140558.0,27.6552,27.6618,27.5632,27.6355,140558.0
2020-06-05 12:20:00,42.03,42.15,42.01,42.13,189242.0,27.6289,27.7078,27.6158,27.6947,189242.0
2020-06-05 12:30:00,42.14,42.23,42.12,42.2,187717.0,27.7012,27.7604,27.6881,27.7407,187717.0
2020-06-05 12:40:00,42.2,42.25,42.14,42.16,123180.0,27.7407,27.7735,27.7012,27.7144,123180.0
2020-06-05 12:50:00,42.16,42.21,42.1,42.17,107757.0,27.7144,27.7472,27.6749,27.7209,107757.0
2020-06-05 13:00:00,42.17,42.18,42.12,42.13,81026.0,27.7209,27.7275,27.6881,27.6947,81026.0
2020-06-05 13:10:00,42.13,42.14,42.06,42.11,86044.0,27.6947,27.7012,27.6486,27.6815,86044.0
2020-06-05 13:20:00,42.12,42.25,42.09,42.24,132072.0,27.6881,27.7735,27.6684,27.767,132072.0
2020-06-05 13:30:00,42.25,42.3,42.24,42.3,134954.0,27.7735,27.8064,27.767,27.8064,134954.0
2020-06-05 13:40:00,42.29,42.3,42.24,42.26,131076.0,27.7998,27.8064,27.767,27.7801,131076.0
2020-06-05 13:50:00,42.26,42.3,42.24,42.27,124649.0,27.7801,27.8064,27.767,27.7867,124649.0
2020-06-05 14:00:00,42.26,42.4,42.24,42.26,162557.0,27.7801,27.8721,27.767,27.7801,162557.0
2020-06-05 14:10:00,42.27,42.3,42.15,42.18,110228.0,27.7867,27.8064,27.7078,27.7275,110228.0
2020-06-05 14:20:00,42.18,42.19,42.07,42.11,144714.0,27.7275,27.7341,27.6552,27.6815,144714.0
2020-06-05 14:30:00,42.11,42.14,42.01,42.1,100345.0,27.6815,27.7012,27.6158,27.6749,100345.0
2020-06-05 14:40:00,42.1,42.14,42.02,42.02,99351.0,27.6749,27.7012,27.6223,27.6223,99351.0
2020-06-05 14:50:00,42.02,42.06,41.94,42.0,238517.0,27.6223,27.6486,27.5698,27.6092,238517.0
2020-06-05 15:00:00,41.99,42.07,41.91,41.94,140574.0,27.6026,27.6552,27.55,27.5698,140574.0
2020-06-05 15:10:00,41.94,41.94,41.82,41.91,157543.0,27.5698,27.5698,27.4909,27.55,157543.0
2020-06-05 15:20:00,41.91,42.08,41.88,42.05,183159.0,27.55,27.6618,27.5303,27.6421,183159.0
2020-06-05 15:30:00,42.05,42.06,41.9,41.91,189736.0,27.6421,27.6486,27.5435,27.55,189736.0
2020-06-05 15:40:00,41.91,41.92,41.81,41.86,284548.0,27.55,27.5566,27.4843,27.5172,284548.0
2020-06-05 15:50:00,41.85,41.97,41.83,41.87,749037.0,27.5106,27.5895,27.4974,27.5237,749037.0
2020-06-08 09:30:00,42.23,42.56,41.94,42.54,673158.0,27.7604,27.9773,27.5698,27.9642,673158.0
2020-06-08 09:40:00,42.56,42.66,42.45,42.62,202713.0,27.9773,28.0431,27.905,28.0168,202713.0
2020-06-08 09:50:00,42.63,42.68,42.53,42.67,184724.0,28.0233,28.0562,27.9576,28.0496,184724.0
2020-06-08 10:00:00,42.67,42.7,42.52,42.56,189823.0,28.0496,28.0693,27.951,27.9773,189823.0
2020-06-08 10:10:00,42.55,42.62,42.47,42.48,218684.0,27.9707,28.0168,27.9182,27.9247,218684.0
2020-06-08 10:20:00,42.47,42.51,42.26,42.3,187392.0,27.9182,27.9444,27.7801,27.8064,187392.0
2020-06-08 10:30:00,42.29,42.31,42.13,42.26,270373.0,27.7998,27.813,27.6947,27.7801,270373.0
2020-06-08 10:40:00,42.26,42.46,42.25,42.44,158773.0,27.7801,27.9116,27.7735,27.8984,158773.0
2020-06-08 10:50:00,42.44,42.46,42.33,42.44,144218.0,27.8984,27.9116,27.8261,27.8984,144218.0
2020-06-08 11:00:00,42.45,42.62,42.44,42.62,169852.0,27.905,28.0168,27.8984,28.0168,169852.0
2020-06-08 11:10:00,42.61,42.76,42.61,42.68,217800.0,28.0102,28.1088,28.0102,28.0562,217800.0
2020-06-08 11:20:00,42.67,42.69,42.59,42.64,124010.0,28.0496,28.0628,27.997,28.0299,124010.0
2020-06-08 11:30:00,42.65,42.73,42.6,42.68,155166.0,28.0365,28.0891,28.0036,28.0562,155166.0
2020-06-08 11:40:00,42.69,42.87,42.69,42.87,153342.0,28.0628,28.1811,28.0628,28.1811,153342.0
2020-06-08 11:50:00,42.87,42.88,42.79,42.83,132683.0,28.1811,28.1877,28.1285,28.1548,132683.0
2020-06-08 12:00:00,42.83,42.85,42.77,42.85,120588.0,28.1548,28.168,28.1154,28.168,120588.0
2020-06-08 12:10:00,42.86,42.88,42.78,42.82,138422.0,28.1745,28.1877,28.1219,28.1482,138422.0
2020-06-08 12:20:00,42.82,42.93,42.78,42.8,166286.0,28.1482,28.2205,28.1219,28.1351,166286.0
2020-06-08 12:30:00,42.8,42.87,42.78,42.85,121304.0,28.1351,28.1811,28.1219,28.168,121304.0
2020-06-08 12:40:00,42.85,42.91,42.83,42.9,104150.0,28.168,28.2074,28.1548,28.2008,104150.0
2020-06-08 12:50:00,42.89,42.89,42.8,42.84,150284.0,28.1942,28.1942,28.1351,28.1614,150284.0
2020-06-08 13:00:00,42.84,42.94,42.78,42.93,117022.0,28.1614,28.2271,28.1219,28.2205,117022.0
2020-06-08 13:10:00,42.94,42.99,42.91,42.96,136014.0,28.2271,28.26,28.2074,28.2403,136014.0
2020-06-08 13:20:00,42.96,43.0,42.88,42.91,128303.0,28.2403,28.2666,28.1877,28.2074,128303.0
2020-06-08 13:30:00,42.9,42.98,42.84,42.96,141914.0,28.2008,28.2534,28.1614,28.2403,141914.0
2020-06-08 13:40:00,42.97,42.97,42.87,42.91,100489.0,28.2468,28.2468,28.1811,28.2074,100489.0
2020-06-08 13:50:00,42.91,43.02,42.9,42.97,237119.0,28.2074,28.2797,28.2008,28.2468,237119.0
2020-06-08 14:00:00,42.98,43.05,42.94,43.04,136227.0,28.2534,28.2994,28.2271,28.2929,136227.0
2020-06-08 14:10:00,43.04,43.15,42.96,42.97,207279.0,28.2929,28.3652,28.2403,28.2468,207279.0
2020-06-08 14:20:00,42.97,42.98,42.88,42.92,200076.0,28.2468,28.2534,28.1877,28.214,200076.0
2020-06-08 14:30:00,42.92,42.94,42.87,42.9,156077.0,28.214,28.2271,28.1811,28.2008,156077.0
2020-06-08 14:40:00,42.9,42.9,42.82,42.82,201141.0,28.2008,28.2008,28.1482,28.1482,201141.0
2020-06-08 14:50:00,42.83,42.83,42.74,42.82,177064.0,28.1548,28.1548,28.0956,28.1482,177064.0
2020-06-08 15:00:00,42.82,42.85,42.78,42.84,138053.0,28.1482,28.168,28.1219,28.1614,138053.0
2020-06-08 15:10:00,42.84,42.85,42.73,42.73,157320.0,28.1614,28.168,28.0891,28.0891,157320.0
2020-06-08 15:20:00,42.73,42.77,42.68,42.72,161951.0,28.0891,28.1154,28.0562,28.0825,161951.0
2020-06-08 15:30:00,42.72,42.76,42.68,42.72,306913.0,28.0825,28.1088,28.0562,28.0825,306913.0
2020-06-08 15:40:00,42.72,42.82,42.71,42.77,370634.0,28.0825,28.1482,28.0759,28.1154,370634.0
2020-06-08 15:50:00,42.79,42.83,42.69,42.83,726724.0,28.1285,28.1548,28.0628,28.1548,726724.0
2020-06-09 09:30:00,42.45,42.57,42.2,42.4,605537.0,27.905,27.9839,27.7407,27.8721,605537.0
2020-06-09 09:40:00,42.41,42.69,42.3,42.46,605600.0,27.8787,28.0628,27.8064,27.9116,605600.0
2020-06-09 09:50:00,42.45,42.45,42.24,42.29,289477.0,27.905,27.905,27.767,27.7998,289477.0
2020-06-09 10:00:00,42.3,42.35,41.95,41.98,420294.0,27.8064,27.8393,27.5763,27.596,420294.0
2020-06-09 10:10:00,41.98,42.25,41.96,42.22,210791.0,27.596,27.7735,27.5829,27.7538,210791.0
2020-06-09 10:20:00,42.22,42.42,42.14,42.17,290275.0,27.7538,27.8853,27.7012,27.7209,290275.0
2020-06-09 10:30:00,42.16,42.36,42.15,42.33,101253.0,27.7144,27.8458,27.7078,27.8261,101253.0
2020-06-09 10:40:00,42.33,42.42,42.22,42.41,145884.0,27.8261,27.8853,27.7538,27.8787,145884.0
2020-06-09 10:50:00,42.4,42.42,42.25,42.25,154945.0,27.8721,27.8853,27.7735,27.7735,154945.0
2020-06-09 11:00:00,42.26,42.48,42.21,42.37,234397.0,27.7801,27.9247,27.7472,27.8524,234397.0
2020-06-09 11:10:00,42.37,42.49,42.36,42.45,133554.0,27.8524,27.9313,27.8458,27.905,133554.0
2020-06-09 11:20:00,42.43,42.53,42.32,42.37,195266.0,27.8919,27.9576,27.8196,27.8524,195266.0
2020-06-09 11:30:00,42.37,42.38,42.06,42.09,291057.0,27.8524,27.859,27.6486,27.6684,291057.0
2020-06-09 11:40:00,42.09,42.17,42.0,42.02,180507.0,27.6684,27.7209,27.6092,27.6223,180507.0
2020-06-09 11:50:00,42.01,42.15,42.01,42.15,100080.0,27.6158,27.7078,27.6158,27.7078,100080.0
2020-06-09 12:00:00,42.15,42.17,41.99,42.08,196890.0,27.7078,27.7209,27.6026,27.6618,196890.0
2020-06-09 12:10:00,42.08,42.14,42.06,42.11,92197.0,27.6618,27.7012,27.6486,27.6815,92197.0
2020-06-09 12:20:00,42.11,42.11,42.0,42.03,98228.0,27.6815,27.6815,27.6092,27.6289,98228.0
2020-06-09 12:30:00,42.03,42.09,41.98,42.04,155219.0,27.6289,27.6684,27.596,27.6355,155219.0
2020-06-09 12:40:00,42.04,42.09,42.0,42.04,81907.0,27.6355,27.6684,27.6092,27.6355,81907.0
2020-06-09 12:50:00,42.04,42.14,42.0,42.14,58858.0,27.6355,27.7012,27.6092,27.7012,58858.0
2020-06-09 13:00:00,42.14,42.17,42.08,42.09,85509.0,27.7012,27.7209,27.6618,27.6684,85509.0
2020-06-09 13:10:00,42.09,42.19,42.08,42.15,77265.0,27.6684,27.7341,27.6618,27.7078,77265.0
2020-06-09 13:20:00,42.16,42.3,42.15,42.27,99123.0,27.7144,27.8064,27.7078,27.7867,99123.0
2020-06-09 13:30:00,42.27,42.41,42.16,42.19,362727.0,27.7867,27.8787,27.7144,27.7341,362727.0
2020-06-09 13:40:00,42.19,42.24,42.17,42.22,197747.0,27.7341,27.767,27.7209,27.7538,197747.0
2020-06-09 13:50:00,42.22,42.24,42.18,42.23,124306.0,27.7538,27.767,27.7275,27.7604,124306.0
2020-06-09 14:00:00,42.23,42.25,42.08,42.11,139405.0,27.7604,27.7735,27.6618,27.6815,139405.0
2020-06-09 14:10:00,42.11,42.21,42.1,42.18,95648.0,27.6815,27.7472,27.6749,27.7275,95648.0
2020-06-09 14:20:00,42.17,42.24,42.15,42.23,104807.0,27.7209,27.767,27.7078,27.7604,104807.0
2020-06-09 14:30:00,42.23,42.25,42.13,42.15,97829.0,27.7604,27.7735,27.6947,27.7078,97829.0
2020-06-09 14:40:00,42.15,42.23,42.13,42.23,82266.0,27.7078,27.7604,27.6947,27.7604,82266.0
2020-06-09 14:50:00,42.23,42.31,42.22,42.25,101454.0,27.7604,27.813,27.7538,27.7735,101454.0
2020-06-09 15:00:00,42.25,42.3,42.23,42.28,269390.0,27.7735,27.8064,27.7604,27.7933,269390.0
2020-06-09 15:10:00,42.29,42.36,42.24,42.36,372847.0,27.7998,27.8458,27.767,27.8458,372847.0
2020-06-09 15:20:00,42.36,42.49,42.35,42.44,142664.0,27.8458,27.9313,27.8393,27.8984,142664.0
2020-06-09 15:30:00,42.43,42.46,42.28,42.36,202706.0,27.8919,27.9116,27.7933,27.8458,202706.0
2020-06-09 15:40:00,42.36,42.41,42.25,42.3,192345.0,27.8458,27.8787,27.7735,27.8064,192345.0
2020-06-09 15:50:00,42.29,42.3,42.16,42.18,897909.0,27.7998,27.8064,27.7144,27.7275,897909.0
2020-06-10 09:30:00,42.3,42.38,41.96,42.04,411027.0,27.8064,27.859,27.5829,27.6355,411027.0
2020-06-10 09:40:00,42.03,42.15,41.86,42.1,369182.0,27.6289,27.7078,27.5172,27.6749,369182.0
2020-06-10 09:50:00,42.09,42.1,41.8,41.99,306862.0,27.6684,27.6749,27.4777,27.6026,306862.0
2020-06-10 10:00:00,41.98,42.11,41.97,42.09,113919.0,27.596,27.6815,27.5895,27.6684,113919.0
2020-06-10 10:10:00,42.08,42.08,41.81,41.83,244397.0,27.6618,27.6618,27.4843,27.4974,244397.0
2020-06-10 10:20:00,41.82,41.93,41.8,41.89,126341.0,27.4909,27.5632,27.4777,27.5369,126341.0
2020-06-10 10:30:00,41.88,42.1,41.84,42.07,150846.0,27.5303,27.6749,27.504,27.6552,150846.0
2020-06-10 10:40:00,42.09,42.13,41.96,41.97,106439.0,27.6684,27.6947,27.5829,27.5895,106439.0
2020-06-10 10:50:00,41.97,41.98,41.8,41.88,199665.0,27.5895,27.596,27.4777,27.5303,199665.0
2020-06-10 11:00:00,41.87,42.06,41.81,42.06,147740.0,27.5237,27.6486,27.4843,27.6486,147740.0
2020-06-10 11:10:00,42.06,42.15,41.98,42.14,230744.0,27.6486,27.7078,27.596,27.7012,230744.0
2020-06-10 11:20:00,42.14,42.3,42.12,42.22,277791.0,27.7012,27.8064,27.6881,27.7538,277791.0
2020-06-10 11:30:00,42.23,42.23,41.93,42.04,215389.0,27.7604,27.7604,27.5632,27.6355,215389.0
2020-06-10 11:40:00,42.05,42.12,42.03,42.09,93128.0,27.6421,27.6881,27.6289,27.6684,93128.0
2020-06-10 11:50:00,42.1,42.14,42.03,42.04,80081.0,27.6749,27.7012,27.6289,27.6355,80081.0
2020-06-10 12:00:00,42.03,42.07,42.01,42.02,219383.0,27.6289,27.6552,27.6158,27.6223,219383.0
2020-06-10 12:10:00,42.02,42.05,41.98,42.05,275539.0,27.6223,27.6421,27.596,27.6421,275539.0
2020-06-10 12:20:00,42.05,42.07,42.03,42.05,108295.0,27.6421,27.6552,27.6289,27.6421,108295.0
2020-06-10 12:30:00,42.04,42.04,41.95,41.97,77562.0,27.6355,27.6355,27.5763,27.5895,77562.0
2020-06-10 12:40:00,41.97,42.0,41.95,41.98,74274.0,27.5895,27.6092,27.5763,27.596,74274.0
2020-06-10 12:50:00,41.98,42.09,41.98,42.08,65252.0,27.596,27.6684,27.596,27.6618,65252.0
2020-06-10 13:00:00,42.09,42.18,42.06,42.15,118073.0,27.6684,27.7275,27.6486,27.7078,118073.0
2020-06-10 13:10:00,42.16,42.22,42.13,42.16,119178.0,27.7144,27.7538,27.6947,27.7144,119178.0
2020-06-10 13:20:00,42.16,42.18,42.08,42.14,54647.0,27.7144,27.7275,27.6618,27.7012,54647.0
2020-06-10 13:30:00,42.15,42.21,42.13,42.18,57099.0,27.7078,27.7472,27.6947,27.7275,57099.0
2020-06-10 13:40:00,42.18,42.25,42.16,42.25,93646.0,27.7275,27.7735,27.7144,27.7735,93646.0
2020-06-10 13:50:00,42.25,42.29,42.15,42.17,96880.0,27.7735,27.7998,27.7078,27.7209,96880.0
2020-06-10 14:00:00,42.16,42.4,41.98,42.27,219424.0,27.7144,27.8721,27.596,27.7867,219424.0
2020-06-10 14:10:00,42.3,42.39,42.29,42.34,119719.0,27.8064,27.8656,27.7998,27.8327,119719.0
2020-06-10 14:20:00,42.33,42.36,42.22,42.26,107811.0,27.8261,27.8458,27.7538,27.7801,107811.0
2020-06-10 14:30:00,42.26,42.32,42.09,42.09,83081.0,27.7801,27.8196,27.6684,27.6684,83081.0
2020-06-10 14:40:00,42.09,42.2,41.98,42.07,182959.0,27.6684,27.7407,27.596,27.6552,182959.0
2020-06-10 14:50:00,42.08,42.11,41.95,42.09,150297.0,27.6618,27.6815,27.5763,27.6684,150297.0
2020-06-10 15:00:00,42.08,42.17,41.97,42.13,190772.0,27.6618,27.7209,27.5895,27.6947,190772.0
2020-06-10 15:10:00,42.14,42.17,42.05,42.1,82248.0,27.7012,27.7209,27.6421,27.6749,82248.0
2020-06-10 15:20:00,42.1,42.19,41.99,42.17,135978.0,27.6749,27.7341,27.6026,27.7209,135978.0
2020-06-10 15:30:00,42.18,42.19,42.03,42.11,119569.0,27.7275,27.7341,27.6289,27.6815,119569.0
2020-06-10 15:40:00,42.11,42.11,42.0,42.08,194759.0,27.6815,27.6815,27.6092,27.6618,194759.0
2020-06-10 15:50:00,42.07,42.11,41.82,41.82,741180.0,27.6552,27.6815,27.4909,27.4909,741180.0
2020-06-11 09:30:00,40.85,41.04,40.72,40.75,684803.0,26.8532,26.9781,26.7678,26.7875,684803.0
2020-06-11 09:40:00,40.75,40.87,40.58,40.77,563716.0,26.7875,26.8664,26.6757,26.8006,563716.0
2020-06-11 09:50:00,40.76,40.94,40.66,40.84,255847.0,26.7941,26.9124,26.7283,26.8467,255847.0
2020-06-11 10:00:00,40.85,40.87,40.55,40.7,300864.0,26.8532,26.8664,26.656,26.7546,300864.0
2020-06-11 10:10:00,40.7,40.8,40.54,40.54,197020.0,26.7546,26.8204,26.6494,26.6494,197020.0
2020-06-11 10:20:00,40.55,40.59,40.51,40.58,183547.0,26.656,26.6823,26.6297,26.6757,183547.0
2020-06-11 10:30:00,40.58,40.67,40.54,40.63,149572.0,26.6757,26.7349,26.6494,26.7086,149572.0
2020-06-11 10:40:00,40.63,40.65,40.43,40.44,307161.0,26.7086,26.7218,26.5771,26.5837,307161.0
2020-06-11 10:50:00,40.42,40.44,40.34,40.41,216103.0,26.5706,26.5837,26.518,26.564,216103.0
2020-06-11 11:00:00,40.4,40.4,40.21,40.29,263754.0,26.5574,26.5574,26.4325,26.4851,263754.0
2020-06-11 11:10:00,40.29,40.35,40.16,40.27,248689.0,26.4851,26.5245,26.3996,26.472,248689.0
2020-06-11 11:20:00,40.27,40.34,40.19,40.24,158162.0,26.472,26.518,26.4194,26.4522,158162.0
2020-06-11 11:30:00,40.24,40.29,40.18,40.21,173934.0,26.4522,26.4851,26.4128,26.4325,173934.0
2020-06-11 11:40:00,40.22,40.24,40.02,40.08,260802.0,26.4391,26.4522,26.3076,26.3471,260802.0
2020-06-11 11:50:00,40.07,40.13,40.02,40.12,175108.0,26.3405,26.3799,26.3076,26.3734,175108.0
2020-06-11 12:00:00,40.11,40.12,40.01,40.02,213189.0,26.3668,26.3734,26.301,26.3076,213189.0
2020-06-11 12:10:00,40.02,40.1,39.97,40.07,362977.0,26.3076,26.3602,26.2748,26.3405,362977.0
2020-06-11 12:20:00,40.07,40.15,40.05,40.12,296061.0,26.3405,26.3931,26.3273,26.3734,296061.0
2020-06-11 12:30:00,40.12,40.24,40.09,40.09,224629.0,26.3734,26.4522,26.3536,26.3536,224629.0
2020-06-11 12:40:00,40.09,40.1,39.97,39.98,255458.0,26.3536,26.3602,26.2748,26.2813,255458.0
2020-06-11 12:50:00,39.98,40.01,39.9,39.99,298388.0,26.2813,26.301,26.2287,26.2879,298388.0
2020-06-11 13:00:00,39.98,40.08,39.95,40.03,117734.0,26.2813,26.3471,26.2616,26.3142,117734.0
2020-06-11 13:10:00,40.02,40.05,39.95,40.02,129356.0,26.3076,26.3273,26.2616,26.3076,129356.0
2020-06-11 13:20:00,40.02,40.11,39.95,39.95,132365.0,26.3076,26.3668,26.2616,26.2616,132365.0
2020-06-11 13:30:00,39.96,40.0,39.9,39.92,167784.0,26.2682,26.2945,26.2287,26.2419,167784.0
2020-06-11 13:40:00,39.92,39.94,39.8,39.88,268065.0,26.2419,26.255,26.163,26.2156,268065.0
2020-06-11 13:50:00,39.89,40.0,39.86,39.95,146196.0,26.2222,26.2945,26.2024,26.2616,146196.0
2020-06-11 14:00:00,39.95,39.96,39.79,39.86,165523.0,26.2616,26.2682,26.1564,26.2024,165523.0
2020-06-11 14:10:00,39.86,39.98,39.83,39.93,220339.0,26.2024,26.2813,26.1827,26.2485,220339.0
2020-06-11 14:20:00,39.93,40.07,39.9,40.02,132204.0,26.2485,26.3405,26.2287,26.3076,132204.0
2020-06-11 14:30:00,40.02,40.03,39.73,39.77,252227.0,26.3076,26.3142,26.117,26.1433,252227.0
2020-06-11 14:40:00,39.76,39.78,39.66,39.68,269457.0,26.1367,26.1499,26.071,26.0841,269457.0
2020-06-11 14:50:00,39.67,39.69,39.46,39.55,242558.0,26.0775,26.0907,25.9395,25.9987,242558.0
2020-06-11 15:00:00,39.55,39.64,39.52,39.56,244232.0,25.9987,26.0578,25.9789,26.0052,244232.0
2020-06-11 15:10:00,39.57,39.72,39.49,39.59,372953.0,26.0118,26.1104,25.9592,26.025,372953.0
2020-06-11 15:20:00,39.59,39.6,39.41,39.41,208123.0,26.025,26.0315,25.9066,25.9066,208123.0
2020-06-11 15:30:00,39.41,39.43,39.27,39.34,412887.0,25.9066,25.9198,25.8146,25.8606,412887.0
2020-06-11 15:40:00,39.33,39.6,39.33,39.4,385017.0,25.854,26.0315,25.854,25.9001,385017.0
2020-06-11 15:50:00,39.38,39.45,39.28,39.29,1127437.0,25.8869,25.9329,25.8212,25.8277,1127437.0
2020-06-12 09:30:00,39.41,39.43,38.81,38.95,876413.0,26.4628,26.4762,26.0599,26.1539,876413.0
2020-06-12 09:40:00,38.95,39.0,38.61,38.63,524825.0,26.1539,26.1875,25.9256,25.939,524825.0
2020-06-12 09:50:00,38.63,38.78,38.61,38.73,418667.0,25.939,26.0397,25.9256,26.0062,418667.0
2020-06-12 10:00:00,38.73,38.96,38.67,38.9,392650.0,26.0062,26.1606,25.9659,26.1203,392650.0
2020-06-12 10:10:00,38.9,39.05,38.76,38.98,193305.0,26.1203,26.221,26.0263,26.174,193305.0
2020-06-12 10:20:00,38.98,39.13,38.91,38.96,212668.0,26.174,26.2748,26.127,26.1606,212668.0
2020-06-12 10:30:00,38.95,39.01,38.78,38.79,195237.0,26.1539,26.1942,26.0397,26.0464,195237.0
2020-06-12 10:40:00,38.78,38.97,38.78,38.9,151319.0,26.0397,26.1673,26.0397,26.1203,151319.0
2020-06-12 10:50:00,38.9,38.95,38.74,38.77,303400.0,26.1203,26.1539,26.0129,26.033,303400.0
2020-06-12 11:00:00,38.77,38.89,38.58,38.84,256341.0,26.033,26.1136,25.9054,26.08,256341.0
2020-06-12 11:10:00,38.83,38.85,38.42,38.44,274472.0,26.0733,26.0867,25.798,25.8114,274472.0
2020-06-12 11:20:00,38.44,38.48,38.21,38.3,456979.0,25.8114,25.8383,25.657,25.7174,456979.0
2020-06-12 11:30:00,38.3,38.6,38.29,38.57,234195.0,25.7174,25.9189,25.7107,25.8987,234195.0
2020-06-12 11:40:00,38.58,38.62,38.41,38.57,218388.0,25.9054,25.9323,25.7913,25.8987,218388.0
2020-06-12 11:50:00,38.58,38.77,38.49,38.77,288833.0,25.9054,26.033,25.845,26.033,288833.0
2020-06-12 12:00:00,38.77,39.03,38.73,39.01,211132.0,26.033,26.2076,26.0062,26.1942,211132.0
2020-06-12 12:10:00,39.0,39.07,38.85,39.04,186999.0,26.1875,26.2345,26.0867,26.2143,186999.0
2020-06-12 12:20:00,39.04,39.06,38.83,38.97,158749.0,26.2143,26.2277,26.0733,26.1673,158749.0
2020-06-12 12:30:00,38.97,39.06,38.9,39.02,192932.0,26.1673,26.2277,26.1203,26.2009,192932.0
2020-06-12 12:40:00,39.02,39.1,38.92,38.97,134081.0,26.2009,26.2546,26.1337,26.1673,134081.0
2020-06-12 12:50:00,38.98,39.08,38.97,39.01,77169.0,26.174,26.2412,26.1673,26.1942,77169.0
2020-06-12 13:00:00,39.01,39.02,38.88,38.94,147243.0,26.1942,26.2009,26.1069,26.1472,147243.0
2020-06-12 13:10:00,38.93,38.94,38.8,38.88,104944.0,26.1405,26.1472,26.0532,26.1069,104944.0
2020-06-12 13:20:00,38.88,38.96,38.76,38.77,140328.0,26.1069,26.1606,26.0263,26.033,140328.0
2020-06-12 13:30:00,38.78,38.85,38.67,38.73,194091.0,26.0397,26.0867,25.9659,26.0062,194091.0
2020-06-12 13:40:00,38.72,38.85,38.55,38.58,132951.0,25.9994,26.0867,25.8853,25.9054,132951.0
2020-06-12 13:50:00,38.58,38.75,38.55,38.59,178828.0,25.9054,26.0196,25.8853,25.9122,178828.0
2020-06-12 14:00:00,38.59,38.79,38.55,38.6,184785.0,25.9122,26.0464,25.8853,25.9189,184785.0
2020-06-12 14:10:00,38.61,38.81,38.6,38.65,142889.0,25.9256,26.0599,25.9189,25.9524,142889.0
2020-06-12 14:20:00,38.64,38.73,38.58,38.65,111060.0,25.9457,26.0062,25.9054,25.9524,111060.0
2020-06-12 14:30:00,38.65,38.85,38.63,38.66,131051.0,25.9524,26.0867,25.939,25.9592,131051.0
2020-06-12 14:40:00,38.68,38.76,38.59,38.72,154928.0,25.9726,26.0263,25.9122,25.9994,154928.0
2020-06-12 14:50:00,38.73,38.88,38.71,38.83,147868.0,26.0062,26.1069,25.9927,26.0733,147868.0
2020-06-12 15:00:00,38.84,39.02,38.83,38.98,140007.0,26.08,26.2009,26.0733,26.174,140007.0
2020-06-12 15:10:00,38.99,39.09,38.96,39.06,168508.0,26.1807,26.2479,26.1606,26.2277,168508.0
2020-06-12 15:20:00,39.05,39.06,38.86,38.91,241388.0,26.221,26.2277,26.0935,26.127,241388.0
2020-06-12 15:30:00,38.91,39.06,38.84,38.97,176413.0,26.127,26.2277,26.08,26.1673,176413.0
2020-06-12 15:40:00,38.97,39.16,38.91,39.16,286591.0,26.1673,26.2949,26.127,26.2949,286591.0
2020-06-12 15:50:00,39.15,39.26,39.09,39.13,980230.0,26.2882,26.362,26.2479,26.2748,980230.0
2020-06-15 09:30:00,38.48,38.8,38.34,38.69,474817.0,25.8383,26.0532,25.7443,25.9793,474817.0
2020-06-15 09:40:00,38.7,38.94,38.7,38.93,181486.0,25.986,26.1472,25.986,26.1405,181486.0
2020-06-15 09:50:00,38.93,39.05,38.84,38.89,224528.0,26.1405,26.221,26.08,26.1136,224528.0
2020-06-15 10:00:00,38.9,39.08,38.86,39.0,226126.0,26.1203,26.2412,26.0935,26.1875,226126.0
2020-06-15 10:10:00,39.01,39.08,38.99,39.04,141437.0,26.1942,26.2412,26.1807,26.2143,141437.0
2020-06-15 10:20:00,39.04,39.05,38.92,38.95,138985.0,26.2143,26.221,26.1337,26.1539,138985.0
2020-06-15 10:30:00,38.96,38.99,38.85,38.87,163361.0,26.1606,26.1807,26.0867,26.1002,163361.0
2020-06-15 10:40:00,38.86,39.11,38.81,39.08,152284.0,26.0935,26.2613,26.0599,26.2412,152284.0
2020-06-15 10:50:00,39.07,39.18,39.06,39.12,115717.0,26.2345,26.3083,26.2277,26.268,115717.0
2020-06-15 11:00:00,39.13,39.33,39.1,39.3,138434.0,26.2748,26.409,26.2546,26.3889,138434.0
2020-06-15 11:10:00,39.31,39.42,39.28,39.34,124368.0,26.3956,26.4695,26.3755,26.4158,124368.0
2020-06-15 11:20:00,39.34,39.39,39.15,39.16,149097.0,26.4158,26.4493,26.2882,26.2949,149097.0
2020-06-15 11:30:00,39.16,39.35,39.16,39.28,134969.0,26.2949,26.4225,26.2949,26.3755,134969.0
2020-06-15 11:40:00,39.29,39.35,39.16,39.24,128183.0,26.3822,26.4225,26.2949,26.3486,128183.0
2020-06-15 11:50:00,39.23,39.38,39.23,39.3,289556.0,26.3419,26.4426,26.3419,26.3889,289556.0
2020-06-15 12:00:00,39.3,39.41,39.18,39.33,172256.0,26.3889,26.4628,26.3083,26.409,172256.0
2020-06-15 12:10:00,39.32,39.33,39.22,39.28,109329.0,26.4023,26.409,26.3352,26.3755,109329.0
2020-06-15 12:20:00,39.27,39.36,39.25,39.32,102807.0,26.3688,26.4292,26.3553,26.4023,102807.0
2020-06-15 12:30:00,39.32,39.45,39.26,39.43,105572.0,26.4023,26.4896,26.362,26.4762,105572.0
2020-06-15 12:40:00,39.42,39.53,39.41,39.51,125617.0,26.4695,26.5433,26.4628,26.5299,125617.0
2020-06-15 12:50:00,39.51,39.59,39.47,39.59,117524.0,26.5299,26.5836,26.5031,26.5836,117524.0
2020-06-15 13:00:00,39.58,39.63,39.52,39.63,109678.0,26.5769,26.6105,26.5366,26.6105,109678.0
2020-06-15 13:10:00,39.63,39.64,39.54,39.56,115030.0,26.6105,26.6172,26.5501,26.5635,115030.0
2020-06-15 13:20:00,39.57,39.6,39.51,39.54,74124.0,26.5702,26.5903,26.5299,26.5501,74124.0
2020-06-15 13:30:00,39.52,39.56,39.45,39.55,112073.0,26.5366,26.5635,26.4896,26.5568,112073.0
2020-06-15 13:40:00,39.55,39.55,39.41,39.41,86371.0,26.5568,26.5568,26.4628,26.4628,86371.0
2020-06-15 13:50:00,39.41,39.49,39.35,39.36,86667.0,26.4628,26.5165,26.4225,26.4292,86667.0
2020-06-15 14:00:00,39.37,39.92,39.36,39.87,305452.0,26.4359,26.8052,26.4292,26.7716,305452.0
2020-06-15 14:10:00,39.88,40.13,39.83,40.12,275623.0,26.7784,26.9462,26.7448,26.9395,275623.0
2020-06-15 14:20:00,40.12,40.16,40.05,40.09,265900.0,26.9395,26.9664,26.8925,26.9194,265900.0
2020-06-15 14:30:00,40.09,40.13,39.97,40.04,240303.0,26.9194,26.9462,26.8388,26.8858,240303.0
2020-06-15 14:40:00,40.04,40.17,40.02,40.14,225377.0,26.8858,26.9731,26.8724,26.9529,225377.0
2020-06-15 14:50:00,40.14,40.2,40.1,40.15,265180.0,26.9529,26.9932,26.9261,26.9597,265180.0
2020-06-15 15:00:00,40.14,40.32,40.14,40.22,264715.0,26.9529,27.0738,26.9529,27.0067,264715.0
2020-06-15 15:10:00,40.21,40.29,40.19,40.25,153257.0,26.9999,27.0537,26.9865,27.0268,153257.0
2020-06-15 15:20:00,40.25,40.3,40.1,40.17,234433.0,27.0268,27.0604,26.9261,26.9731,234433.0
2020-06-15 15:30:00,40.17,40.21,39.98,40.02,382879.0,26.9731,26.9999,26.8455,26.8724,382879.0
2020-06-15 15:40:00,40.01,40.18,39.99,40.11,327632.0,26.8656,26.9798,26.8522,26.9328,327632.0
2020-06-15 15:50:00,40.1,40.33,40.07,40.31,1071617.0,26.9261,27.0805,26.9059,27.0671,1071617.0
2020-06-16 09:30:00,41.21,41.57,41.13,41.48,793929.0,27.6714,27.9131,27.6177,27.8527,793929.0
2020-06-16 09:40:00,41.49,41.61,41.36,41.36,370976.0,27.8594,27.94,27.7721,27.7721,370976.0
2020-06-16 09:50:00,41.37,41.44,41.19,41.34,356913.0,27.7789,27.8259,27.658,27.7587,356913.0
2020-06-16 10:00:00,41.33,41.46,41.24,41.25,251089.0,27.752,27.8393,27.6916,27.6983,251089.0
2020-06-16 10:10:00,41.25,41.43,41.21,41.4,190878.0,27.6983,27.8191,27.6714,27.799,190878.0
2020-06-16 10:20:00,41.4,41.49,41.36,41.46,191534.0,27.799,27.8594,27.7721,27.8393,191534.0
2020-06-16 10:30:00,41.45,41.47,41.07,41.18,193324.0,27.8326,27.846,27.5774,27.6513,193324.0
2020-06-16 10:40:00,41.19,41.24,41.08,41.2,167256.0,27.658,27.6916,27.5841,27.6647,167256.0
2020-06-16 10:50:00,41.19,41.2,40.75,40.8,182438.0,27.658,27.6647,27.3625,27.3961,182438.0
2020-06-16 11:00:00,40.8,40.89,40.56,40.81,181348.0,27.3961,27.4565,27.235,27.4028,181348.0
2020-06-16 11:10:00,40.82,41.12,40.76,41.04,142082.0,27.4095,27.611,27.3693,27.5573,142082.0
2020-06-16 11:20:00,41.04,41.14,40.99,41.09,131762.0,27.5573,27.6244,27.5237,27.5908,131762.0
2020-06-16 11:30:00,41.1,41.19,40.97,40.97,252577.0,27.5976,27.658,27.5103,27.5103,252577.0
2020-06-16 11:40:00,40.98,41.2,40.96,41.19,142175.0,27.517,27.6647,27.5035,27.658,142175.0
2020-06-16 11:50:00,41.2,41.24,40.98,40.99,191449.0,27.6647,27.6916,27.517,27.5237,191449.0
2020-06-16 12:00:00,41.0,41.03,40.73,40.82,147089.0,27.5304,27.5505,27.3491,27.4095,147089.0
2020-06-16 12:10:00,40.82,40.98,40.79,40.97,120967.0,27.4095,27.517,27.3894,27.5103,120967.0
2020-06-16 12:20:00,40.99,41.11,40.98,41.11,98508.0,27.5237,27.6043,27.517,27.6043,98508.0
2020-06-16 12:30:00,41.11,41.34,41.1,41.32,121102.0,27.6043,27.7587,27.5976,27.7453,121102.0
2020-06-16 12:40:00,41.32,41.35,41.22,41.24,85029.0,27.7453,27.7654,27.6781,27.6916,85029.0
2020-06-16 12:50:00,41.25,41.31,41.22,41.28,106960.0,27.6983,27.7386,27.6781,27.7184,106960.0
2020-06-16 13:00:00,41.29,41.37,41.2,41.29,80027.0,27.7251,27.7789,27.6647,27.7251,80027.0
2020-06-16 13:10:00,41.3,41.4,41.29,41.37,83583.0,27.7318,27.799,27.7251,27.7789,83583.0
2020-06-16 13:20:00,41.36,41.42,41.31,41.34,108241.0,27.7721,27.8124,27.7386,27.7587,108241.0
2020-06-16 13:30:00,41.34,41.36,41.19,41.22,71026.0,27.7587,27.7721,27.658,27.6781,71026.0
2020-06-16 13:40:00,41.23,41.28,41.21,41.23,67527.0,27.6848,27.7184,27.6714,27.6848,67527.0
2020-06-16 13:50:00,41.24,41.28,41.09,41.11,76534.0,27.6916,27.7184,27.5908,27.6043,76534.0
2020-06-16 14:00:00,41.11,41.22,41.1,41.2,81789.0,27.6043,27.6781,27.5976,27.6647,81789.0
2020-06-16 14:10:00,41.2,41.34,41.17,41.27,105249.0,27.6647,27.7587,27.6446,27.7117,105249.0
2020-06-16 14:20:00,41.28,41.3,41.07,41.19,128969.0,27.7184,27.7318,27.5774,27.658,128969.0
2020-06-16 14:30:00,41.2,41.29,41.19,41.23,107690.0,27.6647,27.7251,27.658,27.6848,107690.0
2020-06-16 14:40:00,41.23,41.25,41.12,41.16,69917.0,27.6848,27.6983,27.611,27.6378,69917.0
2020-06-16 14:50:00,41.17,41.22,41.12,41.2,55078.0,27.6446,27.6781,27.611,27.6647,55078.0
2020-06-16 15:00:00,41.2,41.25,41.05,41.06,100023.0,27.6647,27.6983,27.564,27.5707,100023.0
2020-06-16 15:10:00,41.06,41.14,40.89,40.93,100016.0,27.5707,27.6244,27.4565,27.4834,100016.0
2020-06-16 15:20:00,40.94,41.05,40.93,41.0,144785.0,27.4901,27.564,27.4834,27.5304,144785.0
2020-06-16 15:30:00,40.99,41.16,40.96,41.02,193277.0,27.5237,27.6378,27.5035,27.5438,193277.0
2020-06-16 15:40:00,41.02,41.06,40.84,40.92,210038.0,27.5438,27.5707,27.423,27.4767,210038.0
2020-06-16 15:50:00,40.92,41.11,40.83,41.1,617863.0,27.4767,27.6043,27.4163,27.5976,617863.0
2020-06-17 09:30:00,41.18,41.41,41.03,41.05,308591.0,27.6513,27.8057,27.5505,27.564,308591.0
2020-06-17 09:40:00,41.06,41.36,41.05,41.3,176079.0,27.5707,27.7721,27.564,27.7318,176079.0
2020-06-17 09:50:00,41.29,41.33,41.11,41.2,140738.0,27.7251,27.752,27.6043,27.6647,140738.0
2020-06-17 10:00:00,41.2,41.33,41.11,41.27,90404.0,27.6647,27.752,27.6043,27.7117,90404.0
2020-06-17 10:10:00,41.27,41.4,41.2,41.21,152510.0,27.7117,27.799,27.6647,27.6714,152510.0
2020-06-17 10:20:00,41.22,41.25,41.01,41.09,112082.0,27.6781,27.6983,27.5371,27.5908,112082.0
2020-06-17 10:30:00,41.08,41.11,41.01,41.07,160354.0,27.5841,27.6043,27.5371,27.5774,160354.0
2020-06-17 10:40:00,41.07,41.17,40.98,41.17,113979.0,27.5774,27.6446,27.517,27.6446,113979.0
2020-06-17 10:50:00,41.16,41.25,41.13,41.17,307481.0,27.6378,27.6983,27.6177,27.6446,307481.0
2020-06-17 11:00:00,41.16,41.21,41.1,41.11,195165.0,27.6378,27.6714,27.5976,27.6043,195165.0
2020-06-17 11:10:00,41.12,41.2,41.11,41.16,89012.0,27.611,27.6647,27.6043,27.6378,89012.0
2020-06-17 11:20:00,41.16,41.2,41.06,41.11,221390.0,27.6378,27.6647,27.5707,27.6043,221390.0
2020-06-17 11:30:00,41.12,41.28,41.08,41.24,72531.0,27.611,27.7184,27.5841,27.6916,72531.0
2020-06-17 11:40:00,41.24,41.44,41.23,41.39,121317.0,27.6916,27.8259,27.6848,27.7923,121317.0
2020-06-17 11:50:00,41.4,41.4,41.34,41.37,44927.0,27.799,27.799,27.7587,27.7789,44927.0
2020-06-17 12:00:00,41.37,41.38,41.29,41.34,91311.0,27.7789,27.7856,27.7251,27.7587,91311.0
2020-06-17 12:10:00,41.35,41.35,41.28,41.32,76120.0,27.7654,27.7654,27.7184,27.7453,76120.0
2020-06-17 12:20:00,41.32,41.35,41.19,41.22,112943.0,27.7453,27.7654,27.658,27.6781,112943.0
2020-06-17 12:30:00,41.21,41.33,41.19,41.3,99259.0,27.6714,27.752,27.658,27.7318,99259.0
2020-06-17 12:40:00,41.3,41.37,41.27,41.34,55253.0,27.7318,27.7789,27.7117,27.7587,55253.0
2020-06-17 12:50:00,41.34,41.36,41.29,41.33,57881.0,27.7587,27.7721,27.7251,27.752,57881.0
2020-06-17 13:00:00,41.33,41.42,41.33,41.41,109808.0,27.752,27.8124,27.752,27.8057,109808.0
2020-06-17 13:10:00,41.41,41.41,41.35,41.37,66695.0,27.8057,27.8057,27.7654,27.7789,66695.0
2020-06-17 13:20:00,41.38,41.43,41.34,41.38,114813.0,27.7856,27.8191,27.7587,27.7856,114813.0
2020-06-17 13:30:00,41.39,41.4,41.35,41.37,124407.0,27.7923,27.799,27.7654,27.7789,124407.0
2020-06-17 13:40:00,41.37,41.37,41.16,41.2,110099.0,27.7789,27.7789,27.6378,27.6647,110099.0
2020-06-17 13:50:00,41.21,41.26,41.19,41.21,86402.0,27.6714,27.705,27.658,27.6714,86402.0
2020-06-17 14:00:00,41.21,41.34,41.21,41.33,154528.0,27.6714,27.7587,27.6714,27.752,154528.0
2020-06-17 14:10:00,41.33,41.38,41.25,41.27,296703.0,27.752,27.7856,27.6983,27.7117,296703.0
2020-06-17 14:20:00,41.27,41.29,41.19,41.23,78485.0,27.7117,27.7251,27.658,27.6848,78485.0
2020-06-17 14:30:00,41.24,41.26,41.14,41.22,55353.0,27.6916,27.705,27.6244,27.6781,55353.0
2020-06-17 14:40:00,41.22,41.29,41.19,41.23,70328.0,27.6781,27.7251,27.658,27.6848,70328.0
2020-06-17 14:50:00,41.23,41.3,41.09,41.09,84412.0,27.6848,27.7318,27.5908,27.5908,84412.0
2020-06-17 15:00:00,41.09,41.1,41.02,41.05,127695.0,27.5908,27.5976,27.5438,27.564,127695.0
2020-06-17 15:10:00,41.06,41.06,40.92,40.96,117395.0,27.5707,27.5707,27.4767,27.5035,117395.0
2020-06-17 15:20:00,40.96,40.98,40.86,40.93,97717.0,27.5035,27.517,27.4364,27.4834,97717.0
2020-06-17 15:30:00,40.93,41.0,40.87,40.94,138234.0,27.4834,27.5304,27.4431,27.4901,138234.0
2020-06-17 15:40:00,40.94,40.95,40.77,40.78,176149.0,27.4901,27.4968,27.376,27.3827,176149.0
2020-06-17 15:50:00,40.78,40.9,40.76,40.86,397696.0,27.3827,27.4633,27.3693,27.4364,397696.0
2020-06-18 09:30:00,40.49,40.88,40.47,40.8,272901.0,27.188,27.4498,27.1745,27.3961,272901.0
2020-06-18 09:40:00,40.81,40.93,40.76,40.92,138924.0,27.4028,27.4834,27.3693,27.4767,138924.0
2020-06-18 09:50:00,40.91,41.06,40.89,41.02,89813.0,27.47,27.5707,27.4565,27.5438,89813.0
2020-06-18 10:00:00,41.02,41.14,41.0,41.12,133689.0,27.5438,27.6244,27.5304,27.611,133689.0
2020-06-18 10:10:00,41.12,41.25,41.05,41.24,100576.0,27.611,27.6983,27.564,27.6916,100576.0
2020-06-18 10:20:00,41.24,41.39,41.24,41.32,152018.0,27.6916,27.7923,27.6916,27.7453,152018.0
2020-06-18 10:30:00,41.33,41.48,41.18,41.42,161979.0,27.752,27.8527,27.6513,27.8124,161979.0
2020-06-18 10:40:00,41.43,41.48,41.37,41.46,104946.0,27.8191,27.8527,27.7789,27.8393,104946.0
2020-06-18 10:50:00,41.46,41.47,41.3,41.45,104037.0,27.8393,27.846,27.7318,27.8326,104037.0
2020-06-18 11:00:00,41.46,41.52,41.37,41.39,129780.0,27.8393,27.8796,27.7789,27.7923,129780.0
2020-06-18 11:10:00,41.38,41.4,41.27,41.27,98075.0,27.7856,27.799,27.7117,27.7117,98075.0
2020-06-18 11:20:00,41.27,41.28,41.19,41.22,73740.0,27.7117,27.7184,27.658,27.6781,73740.0
2020-06-18 11:30:00,41.22,41.31,41.22,41.26,51816.0,27.6781,27.7386,27.6781,27.705,51816.0
2020-06-18 11:40:00,41.25,41.28,41.2,41.22,57061.0,27.6983,27.7184,27.6647,27.6781,57061.0
2020-06-18 11:50:00,41.23,41.24,41.11,41.16,83336.0,27.6848,27.6916,27.6043,27.6378,83336.0
2020-06-18 12:00:00,41.14,41.19,41.08,41.16,78988.0,27.6244,27.658,27.5841,27.6378,78988.0
2020-06-18 12:10:00,41.16,41.22,41.14,41.19,70320.0,27.6378,27.6781,27.6244,27.658,70320.0
2020-06-18 12:20:00,41.18,41.28,41.17,41.23,75849.0,27.6513,27.7184,27.6446,27.6848,75849.0
2020-06-18 12:30:00,41.23,41.24,41.13,41.16,82620.0,27.6848,27.6916,27.6177,27.6378,82620.0
2020-06-18 12:40:00,41.16,41.25,41.15,41.23,54688.0,27.6378,27.6983,27.6311,27.6848,54688.0
2020-06-18 12:50:00,41.23,41.36,41.21,41.34,46871.0,27.6848,27.7721,27.6714,27.7587,46871.0
2020-06-18 13:00:00,41.36,41.39,41.28,41.32,57429.0,27.7721,27.7923,27.7184,27.7453,57429.0
2020-06-18 13:10:00,41.33,41.36,41.3,41.35,46961.0,27.752,27.7721,27.7318,27.7654,46961.0
2020-06-18 13:20:00,41.35,41.38,41.32,41.37,54157.0,27.7654,27.7856,27.7453,27.7789,54157.0
2020-06-18 13:30:00,41.36,41.42,41.36,41.4,53138.0,27.7721,27.8124,27.7721,27.799,53138.0
2020-06-18 13:40:00,41.4,41.43,41.33,41.34,91473.0,27.799,27.8191,27.752,27.7587,91473.0
2020-06-18 13:50:00,41.34,41.4,41.32,41.37,122301.0,27.7587,27.799,27.7453,27.7789,122301.0
2020-06-18 14:00:00,41.36,41.37,41.25,41.3,77608.0,27.7721,27.7789,27.6983,27.7318,77608.0
2020-06-18 14:10:00,41.3,41.32,41.24,41.3,121566.0,27.7318,27.7453,27.6916,27.7318,121566.0
2020-06-18 14:20:00,41.29,41.35,41.27,41.31,180376.0,27.7251,27.7654,27.7117,27.7386,180376.0
2020-06-18 14:30:00,41.32,41.41,41.25,41.32,348947.0,27.7453,27.8057,27.6983,27.7453,348947.0
2020-06-18 14:40:00,41.33,41.34,41.2,41.23,102277.0,27.752,27.7587,27.6647,27.6848,102277.0
2020-06-18 14:50:00,41.23,41.27,41.19,41.19,127920.0,27.6848,27.7117,27.658,27.658,127920.0
2020-06-18 15:00:00,41.21,41.21,41.12,41.19,108983.0,27.6714,27.6714,27.611,27.658,108983.0
2020-06-18 15:10:00,41.19,41.22,41.13,41.21,87738.0,27.658,27.6781,27.6177,27.6714,87738.0
2020-06-18 15:20:00,41.21,41.26,41.19,41.26,92445.0,27.6714,27.705,27.658,27.705,92445.0
2020-06-18 15:30:00,41.26,41.39,41.24,41.36,158398.0,27.705,27.7923,27.6916,27.7721,158398.0
2020-06-18 15:40:00,41.37,41.37,41.29,41.34,161918.0,27.7789,27.7789,27.7251,27.7587,161918.0
2020-06-18 15:50:00,41.34,41.5,41.3,41.46,733700.0,27.7587,27.8661,27.7318,27.8393,733700.0
2020-06-19 09:30:00,41.98,41.98,41.67,41.71,1750813.0,28.1884,28.1884,27.9803,28.0072,1750813.0
2020-06-19 09:40:00,41.71,41.84,41.66,41.76,171505.0,28.0072,28.0944,27.9736,28.0407,171505.0
2020-06-19 09:50:00,41.76,41.81,41.58,41.64,172018.0,28.0407,28.0743,27.9199,27.9601,172018.0
2020-06-19 10:00:00,41.65,41.72,41.61,41.67,95678.0,27.9669,28.0139,27.94,27.9803,95678.0
2020-06-19 10:10:00,41.66,41.68,41.57,41.59,113162.0,27.9736,27.987,27.9131,27.9266,113162.0
2020-06-19 10:20:00,41.58,41.61,41.49,41.51,75943.0,27.9199,27.94,27.8594,27.8729,75943.0
2020-06-19 10:30:00,41.51,41.51,41.28,41.34,154263.0,27.8729,27.8729,27.7184,27.7587,154263.0
2020-06-19 10:40:00,41.34,41.42,41.31,41.34,121266.0,27.7587,27.8124,27.7386,27.7587,121266.0
2020-06-19 10:50:00,41.35,41.42,41.23,41.24,92360.0,27.7654,27.8124,27.6848,27.6916,92360.0
2020-06-19 11:00:00,41.25,41.32,41.21,41.22,124542.0,27.6983,27.7453,27.6714,27.6781,124542.0
2020-06-19 11:10:00,41.22,41.31,41.14,41.15,142344.0,27.6781,27.7386,27.6244,27.6311,142344.0
2020-06-19 11:20:00,41.14,41.23,41.1,41.2,96452.0,27.6244,27.6848,27.5976,27.6647,96452.0
2020-06-19 11:30:00,41.2,41.21,41.06,41.12,174813.0,27.6647,27.6714,27.5707,27.611,174813.0
2020-06-19 11:40:00,41.12,41.22,41.07,41.17,237376.0,27.611,27.6781,27.5774,27.6446,237376.0
2020-06-19 11:50:00,41.18,41.21,41.15,41.16,70717.0,27.6513,27.6714,27.6311,27.6378,70717.0
2020-06-19 12:00:00,41.17,41.21,41.11,41.19,122625.0,27.6446,27.6714,27.6043,27.658,122625.0
2020-06-19 12:10:00,41.19,41.24,40.89,40.89,204805.0,27.658,27.6916,27.4565,27.4565,204805.0
2020-06-19 12:20:00,40.89,41.02,40.85,41.0,147450.0,27.4565,27.5438,27.4297,27.5304,147450.0
2020-06-19 12:30:00,41.0,41.11,40.99,41.04,151102.0,27.5304,27.6043,27.5237,27.5573,151102.0
2020-06-19 12:40:00,41.03,41.13,40.99,41.12,117806.0,27.5505,27.6177,27.5237,27.611,117806.0
2020-06-19 12:50:00,41.13,41.23,41.07,41.19,93160.0,27.6177,27.6848,27.5774,27.658,93160.0
2020-06-19 13:00:00,41.2,41.21,41.1,41.11,72511.0,27.6647,27.6714,27.5976,27.6043,72511.0
2020-06-19 13:10:00,41.12,41.16,41.05,41.11,90593.0,27.611,27.6378,27.564,27.6043,90593.0
2020-06-19 13:20:00,41.11,41.13,41.06,41.1,108399.0,27.6043,27.6177,27.5707,27.5976,108399.0
2020-06-19 13:30:00,41.09,41.16,41.01,41.15,99829.0,27.5908,27.6378,27.5371,27.6311,99829.0
2020-06-19 13:40:00,41.15,41.17,40.99,41.01,97516.0,27.6311,27.6446,27.5237,27.5371,97516.0
2020-06-19 13:50:00,41.02,41.05,40.88,40.88,109221.0,27.5438,27.564,27.4498,27.4498,109221.0
2020-06-19 14:00:00,40.88,41.01,40.82,40.91,113756.0,27.4498,27.5371,27.4095,27.47,113756.0
2020-06-19 14:10:00,40.91,40.96,40.86,40.89,86760.0,27.47,27.5035,27.4364,27.4565,86760.0
2020-06-19 14:20:00,40.88,40.98,40.83,40.86,85856.0,27.4498,27.517,27.4163,27.4364,85856.0
2020-06-19 14:30:00,40.86,41.02,40.8,41.01,165614.0,27.4364,27.5438,27.3961,27.5371,165614.0
2020-06-19 14:40:00,41.01,41.1,40.97,41.04,134486.0,27.5371,27.5976,27.5103,27.5573,134486.0
2020-06-19 14:50:00,41.05,41.1,40.97,41.07,127379.0,27.564,27.5976,27.5103,27.5774,127379.0
2020-06-19 15:00:00,41.07,41.1,40.99,41.01,129815.0,27.5774,27.5976,27.5237,27.5371,129815.0
2020-06-19 15:10:00,41.01,41.15,40.96,41.13,174833.0,27.5371,27.6311,27.5035,27.6177,174833.0
2020-06-19 15:20:00,41.13,41.17,41.01,41.02,133056.0,27.6177,27.6446,27.5371,27.5438,133056.0
2020-06-19 15:30:00,41.02,41.04,40.9,40.91,219035.0,27.5438,27.5573,27.4633,27.47,219035.0
2020-06-19 15:40:00,40.91,40.92,40.56,40.68,680808.0,27.47,27.4767,27.235,27.3155,680808.0
2020-06-19 15:50:00,40.69,40.97,40.67,40.69,1040333.0,27.3222,27.5103,27.3088,27.3222,1040333.0
2020-06-22 09:30:00,40.6,40.68,40.25,40.27,234953.0,27.2618,27.3155,27.0268,27.0402,234953.0
2020-06-22 09:40:00,40.26,40.41,40.18,40.36,128769.0,27.0335,27.1342,26.9798,27.1007,128769.0
2020-06-22 09:50:00,40.36,40.4,40.19,40.19,127633.0,27.1007,27.1275,26.9865,26.9865,127633.0
2020-06-22 10:00:00,40.18,40.44,40.05,40.43,166918.0,26.9798,27.1544,26.8925,27.1477,166918.0
2020-06-22 10:10:00,40.42,40.44,40.29,40.38,100904.0,27.141,27.1544,27.0537,27.1141,100904.0
2020-06-22 10:20:00,40.39,40.44,40.35,40.39,298255.0,27.1208,27.1544,27.0939,27.1208,298255.0
2020-06-22 10:30:00,40.4,40.42,40.12,40.14,112235.0,27.1275,27.141,26.9395,26.9529,112235.0
2020-06-22 10:40:00,40.14,40.18,40.09,40.09,80554.0,26.9529,26.9798,26.9194,26.9194,80554.0
2020-06-22 10:50:00,40.09,40.14,40.06,40.07,77693.0,26.9194,26.9529,26.8992,26.9059,77693.0
2020-06-22 11:00:00,40.07,40.17,40.05,40.08,96238.0,26.9059,26.9731,26.8925,26.9127,96238.0
2020-06-22 11:10:00,40.08,40.15,40.05,40.11,86655.0,26.9127,26.9597,26.8925,26.9328,86655.0
2020-06-22 11:20:00,40.11,40.22,40.05,40.05,101415.0,26.9328,27.0067,26.8925,26.8925,101415.0
2020-06-22 11:30:00,40.05,40.14,40.05,40.09,60398.0,26.8925,26.9529,26.8925,26.9194,60398.0
2020-06-22 11:40:00,40.09,40.12,40.02,40.03,89814.0,26.9194,26.9395,26.8724,26.8791,89814.0
2020-06-22 11:50:00,40.03,40.08,40.01,40.07,110162.0,26.8791,26.9127,26.8656,26.9059,110162.0
2020-06-22 12:00:00,40.07,40.24,40.07,40.2,129016.0,26.9059,27.0201,26.9059,26.9932,129016.0
2020-06-22 12:10:00,40.2,40.26,40.17,40.22,93387.0,26.9932,27.0335,26.9731,27.0067,93387.0
2020-06-22 12:20:00,40.22,40.25,40.18,40.19,71018.0,27.0067,27.0268,26.9798,26.9865,71018.0
2020-06-22 12:30:00,40.19,40.19,40.14,40.16,44162.0,26.9865,26.9865,26.9529,26.9664,44162.0
2020-06-22 12:40:00,40.16,40.27,40.13,40.26,81690.0,26.9664,27.0402,26.9462,27.0335,81690.0
2020-06-22 12:50:00,40.25,40.28,40.18,40.19,61826.0,27.0268,27.0469,26.9798,26.9865,61826.0
2020-06-22 13:00:00,40.2,40.27,40.18,40.27,59821.0,26.9932,27.0402,26.9798,27.0402,59821.0
2020-06-22 13:10:00,40.27,40.28,40.24,40.25,41437.0,27.0402,27.0469,27.0201,27.0268,41437.0
2020-06-22 13:20:00,40.26,40.27,40.14,40.15,51596.0,27.0335,27.0402,26.9529,26.9597,51596.0
2020-06-22 13:30:00,40.15,40.18,40.11,40.14,67591.0,26.9597,26.9798,26.9328,26.9529,67591.0
2020-06-22 13:40:00,40.14,40.19,40.11,40.18,60262.0,26.9529,26.9865,26.9328,26.9798,60262.0
2020-06-22 13:50:00,40.17,40.18,40.1,40.13,49175.0,26.9731,26.9798,26.9261,26.9462,49175.0
2020-06-22 14:00:00,40.14,40.14,40.01,40.03,78760.0,26.9529,26.9529,26.8656,26.8791,78760.0
2020-06-22 14:10:00,40.03,40.03,39.94,39.95,228629.0,26.8791,26.8791,26.8186,26.8254,228629.0
2020-06-22 14:20:00,39.95,39.96,39.9,39.92,95173.0,26.8254,26.8321,26.7918,26.8052,95173.0
2020-06-22 14:30:00,39.93,39.98,39.9,39.97,78062.0,26.8119,26.8455,26.7918,26.8388,78062.0
2020-06-22 14:40:00,39.97,39.97,39.9,39.95,64293.0,26.8388,26.8388,26.7918,26.8254,64293.0
2020-06-22 14:50:00,39.95,40.06,39.94,40.05,130516.0,26.8254,26.8992,26.8186,26.8925,130516.0
2020-06-22 15:00:00,40.05,40.13,40.01,40.09,146085.0,26.8925,26.9462,26.8656,26.9194,146085.0
2020-06-22 15:10:00,40.1,40.17,40.01,40.04,150336.0,26.9261,26.9731,26.8656,26.8858,150336.0
2020-06-22 15:20:00,40.04,40.05,39.95,39.97,109599.0,26.8858,26.8925,26.8254,26.8388,109599.0
2020-06-22 15:30:00,39.97,40.04,39.95,40.04,129367.0,26.8388,26.8858,26.8254,26.8858,129367.0
2020-06-22 15:40:00,40.04,40.13,40.01,40.03,163108.0,26.8858,26.9462,26.8656,26.8791,163108.0
2020-06-22 15:50:00,40.02,40.14,39.96,40.05,434964.0,26.8724,26.9529,26.8321,26.8925,434964.0
2020-06-23 09:30:00,40.36,40.54,40.23,40.52,294945.0,27.1007,27.2215,27.0134,27.2081,294945.0
2020-06-23 09:40:00,40.52,40.75,40.39,40.68,240590.0,27.2081,27.3625,27.1208,27.3155,240590.0
2020-06-23 09:50:00,40.67,40.81,40.61,40.8,105042.0,27.3088,27.4028,27.2685,27.3961,105042.0
2020-06-23 10:00:00,40.81,40.84,40.67,40.73,113268.0,27.4028,27.423,27.3088,27.3491,113268.0
2020-06-23 10:10:00,40.72,40.72,40.6,40.65,87318.0,27.3424,27.3424,27.2618,27.2954,87318.0
2020-06-23 10:20:00,40.66,40.75,40.62,40.73,109829.0,27.3021,27.3625,27.2752,27.3491,109829.0
2020-06-23 10:30:00,40.74,40.74,40.59,40.66,83074.0,27.3558,27.3558,27.2551,27.3021,83074.0
2020-06-23 10:40:00,40.66,40.67,40.49,40.56,108846.0,27.3021,27.3088,27.188,27.235,108846.0
2020-06-23 10:50:00,40.55,40.57,40.48,40.5,72940.0,27.2282,27.2417,27.1812,27.1947,72940.0
2020-06-23 11:00:00,40.51,40.62,40.48,40.57,78647.0,27.2014,27.2752,27.1812,27.2417,78647.0
2020-06-23 11:10:00,40.57,40.63,40.55,40.56,75951.0,27.2417,27.282,27.2282,27.235,75951.0
2020-06-23 11:20:00,40.56,40.7,40.52,40.6,104050.0,27.235,27.329,27.2081,27.2618,104050.0
2020-06-23 11:30:00,40.6,40.63,40.56,40.57,51815.0,27.2618,27.282,27.235,27.2417,51815.0
2020-06-23 11:40:00,40.57,40.59,40.5,40.5,141898.0,27.2417,27.2551,27.1947,27.1947,141898.0
2020-06-23 11:50:00,40.51,40.55,40.42,40.52,46555.0,27.2014,27.2282,27.141,27.2081,46555.0
2020-06-23 12:00:00,40.52,40.52,40.41,40.41,67073.0,27.2081,27.2081,27.1342,27.1342,67073.0
2020-06-23 12:10:00,40.41,40.47,40.39,40.42,81994.0,27.1342,27.1745,27.1208,27.141,81994.0
2020-06-23 12:20:00,40.43,40.46,40.35,40.38,53725.0,27.1477,27.1678,27.0939,27.1141,53725.0
2020-06-23 12:30:00,40.37,40.41,40.35,40.37,51208.0,27.1074,27.1342,27.0939,27.1074,51208.0
2020-06-23 12:40:00,40.36,40.4,40.31,40.4,49159.0,27.1007,27.1275,27.0671,27.1275,49159.0
2020-06-23 12:50:00,40.4,40.44,40.37,40.4,45037.0,27.1275,27.1544,27.1074,27.1275,45037.0
2020-06-23 13:00:00,40.4,40.4,40.34,40.38,72465.0,27.1275,27.1275,27.0872,27.1141,72465.0
2020-06-23 13:10:00,40.37,40.48,40.35,40.47,81810.0,27.1074,27.1812,27.0939,27.1745,81810.0
2020-06-23 13:20:00,40.46,40.49,40.43,40.48,60859.0,27.1678,27.188,27.1477,27.1812,60859.0
2020-06-23 13:30:00,40.48,40.48,40.4,40.41,66221.0,27.1812,27.1812,27.1275,27.1342,66221.0
2020-06-23 13:40:00,40.42,40.5,40.42,40.47,62630.0,27.141,27.1947,27.141,27.1745,62630.0
2020-06-23 13:50:00,40.47,40.5,40.42,40.48,102617.0,27.1745,27.1947,27.141,27.1812,102617.0
2020-06-23 14:00:00,40.48,40.55,40.46,40.54,142524.0,27.1812,27.2282,27.1678,27.2215,142524.0
2020-06-23 14:10:00,40.54,40.58,40.53,40.57,79782.0,27.2215,27.2484,27.2148,27.2417,79782.0
2020-06-23 14:20:00,40.57,40.61,40.56,40.59,67537.0,27.2417,27.2685,27.235,27.2551,67537.0
2020-06-23 14:30:00,40.59,40.61,40.55,40.58,69727.0,27.2551,27.2685,27.2282,27.2484,69727.0
2020-06-23 14:40:00,40.59,40.6,40.5,40.53,79467.0,27.2551,27.2618,27.1947,27.2148,79467.0
2020-06-23 14:50:00,40.52,40.61,40.5,40.54,94162.0,27.2081,27.2685,27.1947,27.2215,94162.0
2020-06-23 15:00:00,40.52,40.54,40.47,40.48,68431.0,27.2081,27.2215,27.1745,27.1812,68431.0
2020-06-23 15:10:00,40.48,40.58,40.47,40.53,117150.0,27.1812,27.2484,27.1745,27.2148,117150.0
2020-06-23 15:20:00,40.53,40.54,40.45,40.5,112788.0,27.2148,27.2215,27.1611,27.1947,112788.0
2020-06-23 15:30:00,40.49,40.54,40.48,40.54,135693.0,27.188,27.2215,27.1812,27.2215,135693.0
2020-06-23 15:40:00,40.54,40.54,40.39,40.43,150711.0,27.2215,27.2215,27.1208,27.1477,150711.0
2020-06-23 15:50:00,40.42,40.47,40.31,40.34,785298.0,27.141,27.1745,27.0671,27.0872,785298.0
2020-06-24 09:30:00,39.96,40.0,39.62,39.63,319758.0,26.8321,26.8589,26.6038,26.6105,319758.0
2020-06-24 09:40:00,39.62,39.67,39.45,39.55,215049.0,26.6038,26.6373,26.4896,26.5568,215049.0
2020-06-24 09:50:00,39.57,39.7,39.56,39.63,176495.0,26.5702,26.6575,26.5635,26.6105,176495.0
2020-06-24 10:00:00,39.62,39.66,39.46,39.61,181094.0,26.6038,26.6306,26.4963,26.5971,181094.0
2020-06-24 10:10:00,39.61,39.68,39.58,39.67,178815.0,26.5971,26.6441,26.5769,26.6373,178815.0
2020-06-24 10:20:00,39.68,39.91,39.64,39.9,163051.0,26.6441,26.7985,26.6172,26.7918,163051.0
2020-06-24 10:30:00,39.9,39.94,39.72,39.75,98658.0,26.7918,26.8186,26.6709,26.6911,98658.0
2020-06-24 10:40:00,39.76,39.9,39.72,39.89,139641.0,26.6978,26.7918,26.6709,26.7851,139641.0
2020-06-24 10:50:00,39.89,39.92,39.81,39.84,206381.0,26.7851,26.8052,26.7314,26.7515,206381.0
2020-06-24 11:00:00,39.83,39.86,39.7,39.72,139198.0,26.7448,26.7649,26.6575,26.6709,139198.0
2020-06-24 11:10:00,39.71,39.72,39.58,39.59,118755.0,26.6642,26.6709,26.5769,26.5836,118755.0
2020-06-24 11:20:00,39.6,39.61,39.43,39.48,211831.0,26.5903,26.5971,26.4762,26.5098,211831.0
2020-06-24 11:30:00,39.48,39.49,39.31,39.34,152155.0,26.5098,26.5165,26.3956,26.4158,152155.0
2020-06-24 11:40:00,39.34,39.37,39.24,39.26,258825.0,26.4158,26.4359,26.3486,26.362,258825.0
2020-06-24 11:50:00,39.26,39.44,39.26,39.44,125496.0,26.362,26.4829,26.362,26.4829,125496.0
2020-06-24 12:00:00,39.44,39.57,39.42,39.47,128234.0,26.4829,26.5702,26.4695,26.5031,128234.0
2020-06-24 12:10:00,39.46,39.5,39.4,39.49,65618.0,26.4963,26.5232,26.456,26.5165,65618.0
2020-06-24 12:20:00,39.49,39.5,39.41,39.45,126072.0,26.5165,26.5232,26.4628,26.4896,126072.0
2020-06-24 12:30:00,39.44,39.5,39.43,39.5,83742.0,26.4829,26.5232,26.4762,26.5232,83742.0
2020-06-24 12:40:00,39.49,39.62,39.48,39.55,111888.0,26.5165,26.6038,26.5098,26.5568,111888.0
2020-06-24 12:50:00,39.55,39.66,39.51,39.64,78198.0,26.5568,26.6306,26.5299,26.6172,78198.0
2020-06-24 13:00:00,39.65,39.65,39.55,39.55,58698.0,26.6239,26.6239,26.5568,26.5568,58698.0
2020-06-24 13:10:00,39.56,39.57,39.48,39.54,76882.0,26.5635,26.5702,26.5098,26.5501,76882.0
2020-06-24 13:20:00,39.53,39.53,39.48,39.5,90351.0,26.5433,26.5433,26.5098,26.5232,90351.0
2020-06-24 13:30:00,39.49,39.5,39.33,39.37,103677.0,26.5165,26.5232,26.409,26.4359,103677.0
2020-06-24 13:40:00,39.37,39.44,39.36,39.44,106183.0,26.4359,26.4829,26.4292,26.4829,106183.0
2020-06-24 13:50:00,39.43,39.45,39.39,39.43,60604.0,26.4762,26.4896,26.4493,26.4762,60604.0
2020-06-24 14:00:00,39.43,39.53,39.36,39.52,96005.0,26.4762,26.5433,26.4292,26.5366,96005.0
2020-06-24 14:10:00,39.52,39.53,39.43,39.46,120245.0,26.5366,26.5433,26.4762,26.4963,120245.0
2020-06-24 14:20:00,39.46,39.48,39.37,39.4,150114.0,26.4963,26.5098,26.4359,26.456,150114.0
2020-06-24 14:30:00,39.4,39.48,39.37,39.42,79164.0,26.456,26.5098,26.4359,26.4695,79164.0
2020-06-24 14:40:00,39.43,39.44,39.35,39.42,59573.0,26.4762,26.4829,26.4225,26.4695,59573.0
2020-06-24 14:50:00,39.43,39.43,39.36,39.37,62891.0,26.4762,26.4762,26.4292,26.4359,62891.0
2020-06-24 15:00:00,39.37,39.46,39.37,39.41,70179.0,26.4359,26.4963,26.4359,26.4628,70179.0
2020-06-24 15:10:00,39.41,39.62,39.41,39.59,109316.0,26.4628,26.6038,26.4628,26.5836,109316.0
2020-06-24 15:20:00,39.58,39.62,39.51,39.51,116314.0,26.5769,26.6038,26.5299,26.5299,116314.0
2020-06-24 15:30:00,39.52,39.56,39.45,39.49,145098.0,26.5366,26.5635,26.4896,26.5165,145098.0
2020-06-24 15:40:00,39.49,39.7,39.48,39.62,179345.0,26.5165,26.6575,26.5098,26.6038,179345.0
2020-06-24 15:50:00,39.61,39.63,39.38,39.43,501143.0,26.5971,26.6105,26.4426,26.4762,501143.0
2020-06-25 09:30:00,39.41,39.42,38.97,39.28,393958.0,26.4628,26.4695,26.1673,26.3755,393958.0
2020-06-25 09:40:00,39.29,39.34,39.14,39.29,172802.0,26.3822,26.4158,26.2815,26.3822,172802.0
2020-06-25 09:50:00,39.28,39.4,39.28,39.38,173126.0,26.3755,26.456,26.3755,26.4426,173126.0
2020-06-25 10:00:00,39.39,39.59,39.37,39.43,129062.0,26.4493,26.5836,26.4359,26.4762,129062.0
2020-06-25 10:10:00,39.42,39.52,39.39,39.43,108497.0,26.4695,26.5366,26.4493,26.4762,108497.0
2020-06-25 10:20:00,39.43,39.5,39.39,39.46,123487.0,26.4762,26.5232,26.4493,26.4963,123487.0
2020-06-25 10:30:00,39.46,39.53,39.41,39.43,161363.0,26.4963,26.5433,26.4628,26.4762,161363.0
2020-06-25 10:40:00,39.43,39.45,39.39,39.45,151431.0,26.4762,26.4896,26.4493,26.4896,151431.0
2020-06-25 10:50:00,39.44,39.51,39.41,39.45,119116.0,26.4829,26.5299,26.4628,26.4896,119116.0
2020-06-25 11:00:00,39.45,39.48,39.26,39.27,116957.0,26.4896,26.5098,26.362,26.3688,116957.0
2020-06-25 11:10:00,39.27,39.57,39.26,39.54,126665.0,26.3688,26.5702,26.362,26.5501,126665.0
2020-06-25 11:20:00,39.54,39.54,39.48,39.52,118351.0,26.5501,26.5501,26.5098,26.5366,118351.0
2020-06-25 11:30:00,39.52,39.54,39.38,39.41,134380.0,26.5366,26.5501,26.4426,26.4628,134380.0
2020-06-25 11:40:00,39.4,39.43,39.32,39.33,96011.0,26.456,26.4762,26.4023,26.409,96011.0
2020-06-25 11:50:00,39.33,39.34,39.27,39.27,56790.0,26.409,26.4158,26.3688,26.3688,56790.0
2020-06-25 12:00:00,39.28,39.34,39.25,39.29,136672.0,26.3755,26.4158,26.3553,26.3822,136672.0
2020-06-25 12:10:00,39.29,39.3,39.18,39.25,67922.0,26.3822,26.3889,26.3083,26.3553,67922.0
2020-06-25 12:20:00,39.25,39.28,39.23,39.24,69659.0,26.3553,26.3755,26.3419,26.3486,69659.0
2020-06-25 12:30:00,39.24,39.41,39.24,39.37,101654.0,26.3486,26.4628,26.3486,26.4359,101654.0
2020-06-25 12:40:00,39.37,39.47,39.37,39.41,71033.0,26.4359,26.5031,26.4359,26.4628,71033.0
2020-06-25 12:50:00,39.41,39.41,39.31,39.39,56613.0,26.4628,26.4628,26.3956,26.4493,56613.0
2020-06-25 13:00:00,39.38,39.43,39.35,39.4,73066.0,26.4426,26.4762,26.4225,26.456,73066.0
2020-06-25 13:10:00,39.4,39.48,39.39,39.44,57097.0,26.456,26.5098,26.4493,26.4829,57097.0
2020-06-25 13:20:00,39.43,39.48,39.39,39.45,57538.0,26.4762,26.5098,26.4493,26.4896,57538.0
2020-06-25 13:30:00,39.45,39.48,39.39,39.46,75862.0,26.4896,26.5098,26.4493,26.4963,75862.0
2020-06-25 13:40:00,39.46,39.46,39.4,39.41,48480.0,26.4963,26.4963,26.456,26.4628,48480.0
2020-06-25 13:50:00,39.41,39.44,39.4,39.41,75937.0,26.4628,26.4829,26.456,26.4628,75937.0
2020-06-25 14:00:00,39.41,39.48,39.4,39.44,71241.0,26.4628,26.5098,26.456,26.4829,71241.0
2020-06-25 14:10:00,39.43,39.46,39.4,39.45,57212.0,26.4762,26.4963,26.456,26.4896,57212.0
2020-06-25 14:20:00,39.45,39.45,39.36,39.43,61917.0,26.4896,26.4896,26.4292,26.4762,61917.0
2020-06-25 14:30:00,39.42,39.42,39.33,39.34,91027.0,26.4695,26.4695,26.409,26.4158,91027.0
2020-06-25 14:40:00,39.34,39.39,39.34,39.39,62044.0,26.4158,26.4493,26.4158,26.4493,62044.0
2020-06-25 14:50:00,39.38,39.46,39.37,39.4,74705.0,26.4426,26.4963,26.4359,26.456,74705.0
2020-06-25 15:00:00,39.38,39.63,39.35,39.61,114046.0,26.4426,26.6105,26.4225,26.5971,114046.0
2020-06-25 15:10:00,39.61,39.68,39.57,39.64,75034.0,26.5971,26.6441,26.5702,26.6172,75034.0
2020-06-25 15:20:00,39.64,39.73,39.63,39.68,121527.0,26.6172,26.6776,26.6105,26.6441,121527.0
2020-06-25 15:30:00,39.68,39.74,39.61,39.62,111356.0,26.6441,26.6843,26.5971,26.6038,111356.0
2020-06-25 15:40:00,39.63,39.68,39.55,39.56,158026.0,26.6105,26.6441,26.5568,26.5635,158026.0
2020-06-25 15:50:00,39.56,39.71,39.55,39.65,489875.0,26.5635,26.6642,26.5568,26.6239,489875.0
2020-06-26 09:30:00,39.63,39.64,39.39,39.57,212620.0,26.6105,26.6172,26.4493,26.5702,212620.0
2020-06-26 09:40:00,39.58,39.68,39.51,39.63,146607.0,26.5769,26.6441,26.5299,26.6105,146607.0
2020-06-26 09:50:00,39.63,39.63,39.49,39.51,132460.0,26.6105,26.6105,26.5165,26.5299,132460.0
2020-06-26 10:00:00,39.49,39.61,39.41,39.47,75870.0,26.5165,26.5971,26.4628,26.5031,75870.0
2020-06-26 10:10:00,39.48,39.51,39.31,39.38,58993.0,26.5098,26.5299,26.3956,26.4426,58993.0
2020-06-26 10:20:00,39.38,39.4,39.22,39.27,80532.0,26.4426,26.456,26.3352,26.3688,80532.0
2020-06-26 10:30:00,39.28,39.31,39.11,39.13,85988.0,26.3755,26.3956,26.2613,26.2748,85988.0
2020-06-26 10:40:00,39.12,39.25,39.11,39.16,90053.0,26.268,26.3553,26.2613,26.2949,90053.0
2020-06-26 10:50:00,39.16,39.24,39.06,39.08,103851.0,26.2949,26.3486,26.2277,26.2412,103851.0
2020-06-26 11:00:00,39.09,39.29,39.08,39.24,110365.0,26.2479,26.3822,26.2412,26.3486,110365.0
2020-06-26 11:10:00,39.24,39.25,39.06,39.08,123151.0,26.3486,26.3553,26.2277,26.2412,123151.0
2020-06-26 11:20:00,39.08,39.13,38.97,39.02,117989.0,26.2412,26.2748,26.1673,26.2009,117989.0
2020-06-26 11:30:00,39.02,39.06,38.96,39.01,78832.0,26.2009,26.2277,26.1606,26.1942,78832.0
2020-06-26 11:40:00,39.0,39.01,38.88,38.94,70990.0,26.1875,26.1942,26.1069,26.1472,70990.0
2020-06-26 11:50:00,38.94,38.95,38.85,38.9,67034.0,26.1472,26.1539,26.0867,26.1203,67034.0
2020-06-26 12:00:00,38.9,38.9,38.8,38.81,78078.0,26.1203,26.1203,26.0532,26.0599,78078.0
2020-06-26 12:10:00,38.81,38.87,38.71,38.72,129042.0,26.0599,26.1002,25.9927,25.9994,129042.0
2020-06-26 12:20:00,38.72,38.84,38.63,38.82,143203.0,25.9994,26.08,25.939,26.0666,143203.0
2020-06-26 12:30:00,38.8,38.83,38.73,38.79,92142.0,26.0532,26.0733,26.0062,26.0464,92142.0
2020-06-26 12:40:00,38.79,38.8,38.67,38.69,72740.0,26.0464,26.0532,25.9659,25.9793,72740.0
2020-06-26 12:50:00,38.69,38.75,38.65,38.74,74805.0,25.9793,26.0196,25.9524,26.0129,74805.0
2020-06-26 13:00:00,38.74,38.84,38.71,38.81,62601.0,26.0129,26.08,25.9927,26.0599,62601.0
2020-06-26 13:10:00,38.81,38.82,38.64,38.67,71686.0,26.0599,26.0666,25.9457,25.9659,71686.0
2020-06-26 13:20:00,38.68,38.76,38.67,38.71,70337.0,25.9726,26.0263,25.9659,25.9927,70337.0
2020-06-26 13:30:00,38.71,38.79,38.69,38.75,87900.0,25.9927,26.0464,25.9793,26.0196,87900.0
2020-06-26 13:40:00,38.74,38.75,38.6,38.62,87825.0,26.0129,26.0196,25.9189,25.9323,87825.0
2020-06-26 13:50:00,38.63,38.65,38.58,38.62,92636.0,25.939,25.9524,25.9054,25.9323,92636.0
2020-06-26 14:00:00,38.62,38.62,38.52,38.54,107955.0,25.9323,25.9323,25.8652,25.8786,107955.0
2020-06-26 14:10:00,38.54,38.6,38.53,38.59,129562.0,25.8786,25.9189,25.8719,25.9122,129562.0
2020-06-26 14:20:00,38.59,38.61,38.44,38.48,214200.0,25.9122,25.9256,25.8114,25.8383,214200.0
2020-06-26 14:30:00,38.48,38.49,38.39,38.41,132081.0,25.8383,25.845,25.7779,25.7913,132081.0
2020-06-26 14:40:00,38.41,38.49,38.34,38.37,125346.0,25.7913,25.845,25.7443,25.7644,125346.0
2020-06-26 14:50:00,38.37,38.44,38.34,38.36,89037.0,25.7644,25.8114,25.7443,25.7577,89037.0
2020-06-26 15:00:00,38.36,38.44,38.27,38.31,153931.0,25.7577,25.8114,25.6973,25.7241,153931.0
2020-06-26 15:10:00,38.32,38.38,38.25,38.27,182624.0,25.7309,25.7711,25.6839,25.6973,182624.0
2020-06-26 15:20:00,38.27,38.28,38.14,38.22,258345.0,25.6973,25.704,25.61,25.6637,258345.0
2020-06-26 15:30:00,38.22,38.22,38.09,38.15,266471.0,25.6637,25.6637,25.5764,25.6167,266471.0
2020-06-26 15:40:00,38.14,38.27,38.11,38.2,534885.0,25.61,25.6973,25.5898,25.6503,534885.0
2020-06-26 15:50:00,38.21,38.27,38.11,38.18,1039771.0,25.657,25.6973,25.5898,25.6369,1039771.0
2020-06-29 09:30:00,38.56,38.72,38.45,38.63,308122.0,25.892,25.9994,25.8181,25.939,308122.0
2020-06-29 09:40:00,38.62,38.78,38.55,38.74,118867.0,25.9323,26.0397,25.8853,26.0129,118867.0
2020-06-29 09:50:00,38.73,38.91,38.71,38.75,96103.0,26.0062,26.127,25.9927,26.0196,96103.0
2020-06-29 10:00:00,38.75,38.9,38.75,38.89,98444.0,26.0196,26.1203,26.0196,26.1136,98444.0
2020-06-29 10:10:00,38.89,39.07,38.83,39.01,135685.0,26.1136,26.2345,26.0733,26.1942,135685.0
2020-06-29 10:20:00,39.01,39.09,38.97,39.0,83419.0,26.1942,26.2479,26.1673,26.1875,83419.0
2020-06-29 10:30:00,39.0,39.15,38.93,39.11,122563.0,26.1875,26.2882,26.1405,26.2613,122563.0
2020-06-29 10:40:00,39.12,39.16,39.07,39.09,59129.0,26.268,26.2949,26.2345,26.2479,59129.0
2020-06-29 10:50:00,39.09,39.17,39.08,39.08,73284.0,26.2479,26.3016,26.2412,26.2412,73284.0
2020-06-29 11:00:00,39.09,39.21,39.09,39.21,114174.0,26.2479,26.3285,26.2479,26.3285,114174.0
2020-06-29 11:10:00,39.21,39.32,39.14,39.18,100984.0,26.3285,26.4023,26.2815,26.3083,100984.0
2020-06-29 11:20:00,39.19,39.26,39.18,39.26,69281.0,26.315,26.362,26.3083,26.362,69281.0
2020-06-29 11:30:00,39.26,39.28,39.13,39.17,62239.0,26.362,26.3755,26.2748,26.3016,62239.0
2020-06-29 11:40:00,39.18,39.28,39.11,39.15,66822.0,26.3083,26.3755,26.2613,26.2882,66822.0
2020-06-29 11:50:00,39.16,39.19,39.01,39.02,65945.0,26.2949,26.315,26.1942,26.2009,65945.0
2020-06-29 12:00:00,39.02,39.12,39.01,39.02,75729.0,26.2009,26.268,26.1942,26.2009,75729.0
2020-06-29 12:10:00,39.02,39.13,38.99,39.12,58400.0,26.2009,26.2748,26.1807,26.268,58400.0
2020-06-29 12:20:00,39.12,39.17,39.12,39.15,45575.0,26.268,26.3016,26.268,26.2882,45575.0
2020-06-29 12:30:00,39.16,39.18,39.11,39.11,71200.0,26.2949,26.3083,26.2613,26.2613,71200.0
2020-06-29 12:40:00,39.11,39.19,39.09,39.16,54165.0,26.2613,26.315,26.2479,26.2949,54165.0
2020-06-29 12:50:00,39.16,39.2,39.03,39.04,48777.0,26.2949,26.3218,26.2076,26.2143,48777.0
2020-06-29 13:00:00,39.06,39.14,39.06,39.08,76978.0,26.2277,26.2815,26.2277,26.2412,76978.0
2020-06-29 13:10:00,39.08,39.15,39.08,39.14,29541.0,26.2412,26.2882,26.2412,26.2815,29541.0
2020-06-29 13:20:00,39.14,39.19,39.11,39.18,66725.0,26.2815,26.315,26.2613,26.3083,66725.0
2020-06-29 13:30:00,39.17,39.2,39.04,39.1,72662.0,26.3016,26.3218,26.2143,26.2546,72662.0
2020-06-29 13:40:00,39.1,39.11,38.98,39.0,70992.0,26.2546,26.2613,26.174,26.1875,70992.0
2020-06-29 13:50:00,38.99,39.01,38.95,39.0,84003.0,26.1807,26.1942,26.1539,26.1875,84003.0
2020-06-29 14:00:00,38.99,39.04,38.97,39.01,44519.0,26.1807,26.2143,26.1673,26.1942,44519.0
2020-06-29 14:10:00,39.02,39.07,38.99,39.0,82867.0,26.2009,26.2345,26.1807,26.1875,82867.0
2020-06-29 14:20:00,39.0,39.0,38.95,38.97,65157.0,26.1875,26.1875,26.1539,26.1673,65157.0
2020-06-29 14:30:00,38.98,39.0,38.94,38.96,58060.0,26.174,26.1875,26.1472,26.1606,58060.0
2020-06-29 14:40:00,38.96,39.02,38.94,38.98,70740.0,26.1606,26.2009,26.1472,26.174,70740.0
2020-06-29 14:50:00,38.98,39.06,38.98,39.02,82158.0,26.174,26.2277,26.174,26.2009,82158.0
2020-06-29 15:00:00,39.03,39.03,38.97,39.02,85316.0,26.2076,26.2076,26.1673,26.2009,85316.0
2020-06-29 15:10:00,39.02,39.1,38.99,39.08,83588.0,26.2009,26.2546,26.1807,26.2412,83588.0
2020-06-29 15:20:00,39.08,39.13,39.08,39.1,91196.0,26.2412,26.2748,26.2412,26.2546,91196.0
2020-06-29 15:30:00,39.11,39.12,39.05,39.05,81004.0,26.2613,26.268,26.221,26.221,81004.0
2020-06-29 15:40:00,39.06,39.07,38.96,38.98,147672.0,26.2277,26.2345,26.1606,26.174,147672.0
2020-06-29 15:50:00,38.98,39.24,38.98,39.24,506009.0,26.174,26.3486,26.174,26.3486,506009.0
2020-06-30 09:30:00,39.08,39.17,38.93,39.02,236484.0,26.2412,26.3016,26.1405,26.2009,236484.0
2020-06-30 09:40:00,39.02,39.06,38.88,39.01,182814.0,26.2009,26.2277,26.1069,26.1942,182814.0
2020-06-30 09:50:00,39.01,39.08,38.97,39.04,198659.0,26.1942,26.2412,26.1673,26.2143,198659.0
2020-06-30 10:00:00,39.04,39.24,39.03,39.22,234013.0,26.2143,26.3486,26.2076,26.3352,234013.0
2020-06-30 10:10:00,39.21,39.22,39.11,39.14,94806.0,26.3285,26.3352,26.2613,26.2815,94806.0
2020-06-30 10:20:00,39.15,39.25,39.14,39.21,75195.0,26.2882,26.3553,26.2815,26.3285,75195.0
2020-06-30 10:30:00,39.22,39.24,39.1,39.12,62948.0,26.3352,26.3486,26.2546,26.268,62948.0
2020-06-30 10:40:00,39.11,39.19,39.11,39.18,77172.0,26.2613,26.315,26.2613,26.3083,77172.0
2020-06-30 10:50:00,39.19,39.28,39.17,39.21,103435.0,26.315,26.3755,26.3016,26.3285,103435.0
2020-06-30 11:00:00,39.2,39.28,39.18,39.22,140283.0,26.3218,26.3755,26.3083,26.3352,140283.0
2020-06-30 11:10:00,39.22,39.25,39.18,39.23,78430.0,26.3352,26.3553,26.3083,26.3419,78430.0
2020-06-30 11:20:00,39.23,39.38,39.17,39.31,153387.0,26.3419,26.4426,26.3016,26.3956,153387.0
2020-06-30 11:30:00,39.31,39.31,39.09,39.11,71217.0,26.3956,26.3956,26.2479,26.2613,71217.0
2020-06-30 11:40:00,39.12,39.19,39.09,39.13,61899.0,26.268,26.315,26.2479,26.2748,61899.0
2020-06-30 11:50:00,39.14,39.19,39.11,39.18,61490.0,26.2815,26.315,26.2613,26.3083,61490.0
2020-06-30 12:00:00,39.18,39.21,39.04,39.04,113036.0,26.3083,26.3285,26.2143,26.2143,113036.0
2020-06-30 12:10:00,39.06,39.12,39.05,39.11,56826.0,26.2277,26.268,26.221,26.2613,56826.0
2020-06-30 12:20:00,39.11,39.17,39.07,39.15,67941.0,26.2613,26.3016,26.2345,26.2882,67941.0
2020-06-30 12:30:00,39.14,39.18,39.09,39.18,97682.0,26.2815,26.3083,26.2479,26.3083,97682.0
2020-06-30 12:40:00,39.17,39.18,39.01,39.03,50472.0,26.3016,26.3083,26.1942,26.2076,50472.0
2020-06-30 12:50:00,39.03,39.05,38.97,38.98,100422.0,26.2076,26.221,26.1673,26.174,100422.0
2020-06-30 13:00:00,38.97,39.01,38.96,38.98,39146.0,26.1673,26.1942,26.1606,26.174,39146.0
2020-06-30 13:10:00,38.98,39.02,38.96,39.02,51824.0,26.174,26.2009,26.1606,26.2009,51824.0
2020-06-30 13:20:00,39.01,39.04,38.99,39.01,47586.0,26.1942,26.2143,26.1807,26.1942,47586.0
2020-06-30 13:30:00,39.01,39.02,38.9,38.94,56370.0,26.1942,26.2009,26.1203,26.1472,56370.0
2020-06-30 13:40:00,38.94,38.96,38.91,38.93,50685.0,26.1472,26.1606,26.127,26.1405,50685.0
2020-06-30 13:50:00,38.91,38.97,38.91,38.93,45684.0,26.127,26.1673,26.127,26.1405,45684.0
2020-06-30 14:00:00,38.93,38.95,38.86,38.92,48569.0,26.1405,26.1539,26.0935,26.1337,48569.0
2020-06-30 14:10:00,38.93,38.93,38.86,38.9,46821.0,26.1405,26.1405,26.0935,26.1203,46821.0
2020-06-30 14:20:00,38.91,38.99,38.91,38.96,90995.0,26.127,26.1807,26.127,26.1606,90995.0
2020-06-30 14:30:00,38.95,38.96,38.89,38.91,65922.0,26.1539,26.1606,26.1136,26.127,65922.0
2020-06-30 14:40:00,38.92,39.0,38.91,38.98,91368.0,26.1337,26.1875,26.127,26.174,91368.0
2020-06-30 14:50:00,38.98,39.0,38.93,38.97,75630.0,26.174,26.1875,26.1405,26.1673,75630.0
2020-06-30 15:00:00,38.97,39.01,38.93,38.97,146929.0,26.1673,26.1942,26.1405,26.1673,146929.0
2020-06-30 15:10:00,38.97,39.05,38.95,39.02,105356.0,26.1673,26.221,26.1539,26.2009,105356.0
2020-06-30 15:20:00,39.03,39.15,39.02,39.11,70169.0,26.2076,26.2882,26.2009,26.2613,70169.0
2020-06-30 15:30:00,39.11,39.23,39.1,39.2,131978.0,26.2613,26.3419,26.2546,26.3218,131978.0
2020-06-30 15:40:00,39.2,39.27,39.16,39.24,173812.0,26.3218,26.3688,26.2949,26.3486,173812.0
2020-06-30 15:50:00,39.25,39.44,39.23,39.24,738650.0,26.3553,26.4829,26.3419,26.3486,738650.0
2020-07-01 09:30:00,39.36,39.98,39.3,39.89,357463.0,26.4292,26.8455,26.3889,26.7851,357463.0
2020-07-01 09:40:00,39.9,40.0,39.84,39.91,192108.0,26.7918,26.8589,26.7515,26.7985,192108.0
2020-07-01 09:50:00,39.91,40.0,39.85,39.85,234454.0,26.7985,26.8589,26.7582,26.7582,234454.0
2020-07-01 10:00:00,39.84,40.08,39.83,40.05,198506.0,26.7515,26.9127,26.7448,26.8925,198506.0
2020-07-01 10:10:00,40.05,40.18,39.95,39.96,113865.0,26.8925,26.9798,26.8254,26.8321,113865.0
2020-07-01 10:20:00,39.95,40.01,39.86,39.89,101306.0,26.8254,26.8656,26.7649,26.7851,101306.0
2020-07-01 10:30:00,39.9,40.13,39.82,39.9,219204.0,26.7918,26.9462,26.7381,26.7918,219204.0
2020-07-01 10:40:00,39.9,39.91,39.68,39.68,84118.0,26.7918,26.7985,26.6441,26.6441,84118.0
2020-07-01 10:50:00,39.69,39.77,39.66,39.77,71308.0,26.6508,26.7045,26.6306,26.7045,71308.0
2020-07-01 11:00:00,39.77,39.82,39.74,39.78,88430.0,26.7045,26.7381,26.6843,26.7112,88430.0
2020-07-01 11:10:00,39.78,39.82,39.65,39.68,97641.0,26.7112,26.7381,26.6239,26.6441,97641.0
2020-07-01 11:20:00,39.68,39.68,39.53,39.55,115642.0,26.6441,26.6441,26.5433,26.5568,115642.0
2020-07-01 11:30:00,39.56,39.59,39.5,39.54,67929.0,26.5635,26.5836,26.5232,26.5501,67929.0
2020-07-01 11:40:00,39.53,39.63,39.52,39.63,36412.0,26.5433,26.6105,26.5366,26.6105,36412.0
2020-07-01 11:50:00,39.62,39.71,39.59,39.7,82718.0,26.6038,26.6642,26.5836,26.6575,82718.0
2020-07-01 12:00:00,39.7,39.7,39.58,39.63,59658.0,26.6575,26.6575,26.5769,26.6105,59658.0
2020-07-01 12:10:00,39.63,39.82,39.63,39.81,67589.0,26.6105,26.7381,26.6105,26.7314,67589.0
2020-07-01 12:20:00,39.8,39.8,39.76,39.78,51256.0,26.7246,26.7246,26.6978,26.7112,51256.0
2020-07-01 12:30:00,39.79,39.8,39.72,39.8,69484.0,26.7179,26.7246,26.6709,26.7246,69484.0
2020-07-01 12:40:00,39.8,39.82,39.64,39.76,77571.0,26.7246,26.7381,26.6172,26.6978,77571.0
2020-07-01 12:50:00,39.76,39.78,39.65,39.66,46029.0,26.6978,26.7112,26.6239,26.6306,46029.0
2020-07-01 13:00:00,39.68,39.72,39.63,39.71,30359.0,26.6441,26.6709,26.6105,26.6642,30359.0
2020-07-01 13:10:00,39.72,39.76,39.72,39.76,33819.0,26.6709,26.6978,26.6709,26.6978,33819.0
2020-07-01 13:20:00,39.75,39.83,39.75,39.83,62924.0,26.6911,26.7448,26.6911,26.7448,62924.0
2020-07-01 13:30:00,39.83,39.83,39.74,39.75,41240.0,26.7448,26.7448,26.6843,26.6911,41240.0
2020-07-01 13:40:00,39.75,39.75,39.63,39.67,49861.0,26.6911,26.6911,26.6105,26.6373,49861.0
2020-07-01 13:50:00,39.67,39.7,39.66,39.7,73596.0,26.6373,26.6575,26.6306,26.6575,73596.0
2020-07-01 14:00:00,39.7,39.79,39.69,39.74,63485.0,26.6575,26.7179,26.6508,26.6843,63485.0
2020-07-01 14:10:00,39.74,39.76,39.65,39.66,67676.0,26.6843,26.6978,26.6239,26.6306,67676.0
2020-07-01 14:20:00,39.65,39.69,39.6,39.67,64922.0,26.6239,26.6508,26.5903,26.6373,64922.0
2020-07-01 14:30:00,39.67,39.69,39.59,39.59,78691.0,26.6373,26.6508,26.5836,26.5836,78691.0
2020-07-01 14:40:00,39.59,39.62,39.56,39.59,74022.0,26.5836,26.6038,26.5635,26.5836,74022.0
2020-07-01 14:50:00,39.59,39.61,39.55,39.55,70177.0,26.5836,26.5971,26.5568,26.5568,70177.0
2020-07-01 15:00:00,39.56,39.64,39.53,39.63,350633.0,26.5635,26.6172,26.5433,26.6105,350633.0
2020-07-01 15:10:00,39.64,39.66,39.5,39.52,177911.0,26.6172,26.6306,26.5232,26.5366,177911.0
2020-07-01 15:20:00,39.51,39.58,39.5,39.54,140367.0,26.5299,26.5769,26.5232,26.5501,140367.0
2020-07-01 15:30:00,39.55,39.55,39.43,39.46,301351.0,26.5568,26.5568,26.4762,26.4963,301351.0
2020-07-01 15:40:00,39.46,39.49,39.34,39.41,212722.0,26.4963,26.5165,26.4158,26.4628,212722.0
2020-07-01 15:50:00,39.39,39.41,39.22,39.24,501541.0,26.4493,26.4628,26.3352,26.3486,501541.0
2020-07-02 09:30:00,39.63,40.02,39.63,39.92,303311.0,26.6105,26.8724,26.6105,26.8052,303311.0
2020-07-02 09:40:00,39.92,39.92,39.7,39.87,91773.0,26.8052,26.8052,26.6575,26.7716,91773.0
2020-07-02 09:50:00,39.88,39.91,39.73,39.85,90910.0,26.7784,26.7985,26.6776,26.7582,90910.0
2020-07-02 10:00:00,39.85,39.87,39.78,39.79,42908.0,26.7582,26.7716,26.7112,26.7179,42908.0
2020-07-02 10:10:00,39.79,39.86,39.7,39.71,66246.0,26.7179,26.7649,26.6575,26.6642,66246.0
2020-07-02 10:20:00,39.71,39.72,39.53,39.64,73264.0,26.6642,26.6709,26.5433,26.6172,73264.0
2020-07-02 10:30:00,39.63,39.67,39.59,39.62,66186.0,26.6105,26.6373,26.5836,26.6038,66186.0
2020-07-02 10:40:00,39.62,39.63,39.49,39.51,59529.0,26.6038,26.6105,26.5165,26.5299,59529.0
2020-07-02 10:50:00,39.51,39.54,39.36,39.36,64980.0,26.5299,26.5501,26.4292,26.4292,64980.0
2020-07-02 11:00:00,39.37,39.51,39.36,39.48,89461.0,26.4359,26.5299,26.4292,26.5098,89461.0
2020-07-02 11:10:00,39.47,39.47,39.37,39.39,58557.0,26.5031,26.5031,26.4359,26.4493,58557.0
2020-07-02 11:20:00,39.4,39.51,39.4,39.49,56913.0,26.456,26.5299,26.456,26.5165,56913.0
2020-07-02 11:30:00,39.5,39.62,39.49,39.6,61874.0,26.5232,26.6038,26.5165,26.5903,61874.0
2020-07-02 11:40:00,39.6,39.69,39.6,39.68,60964.0,26.5903,26.6508,26.5903,26.6441,60964.0
2020-07-02 11:50:00,39.68,39.68,39.61,39.64,65729.0,26.6441,26.6441,26.5971,26.6172,65729.0
2020-07-02 12:00:00,39.65,39.65,39.55,39.57,59482.0,26.6239,26.6239,26.5568,26.5702,59482.0
2020-07-02 12:10:00,39.57,39.61,39.54,39.57,82254.0,26.5702,26.5971,26.5501,26.5702,82254.0
2020-07-02 12:20:00,39.57,39.62,39.56,39.59,54448.0,26.5702,26.6038,26.5635,26.5836,54448.0
2020-07-02 12:30:00,39.59,39.59,39.53,39.56,46731.0,26.5836,26.5836,26.5433,26.5635,46731.0
2020-07-02 12:40:00,39.55,39.59,39.54,39.58,46292.0,26.5568,26.5836,26.5501,26.5769,46292.0
2020-07-02 12:50:00,39.58,39.6,39.53,39.54,61780.0,26.5769,26.5903,26.5433,26.5501,61780.0
2020-07-02 13:00:00,39.54,39.55,39.51,39.55,37829.0,26.5501,26.5568,26.5299,26.5568,37829.0
2020-07-02 13:10:00,39.55,39.55,39.51,39.51,66013.0,26.5568,26.5568,26.5299,26.5299,66013.0
2020-07-02 13:20:00,39.51,39.52,39.4,39.41,67142.0,26.5299,26.5366,26.456,26.4628,67142.0
2020-07-02 13:30:00,39.41,39.49,39.41,39.47,62023.0,26.4628,26.5165,26.4628,26.5031,62023.0
2020-07-02 13:40:00,39.47,39.66,39.47,39.66,96982.0,26.5031,26.6306,26.5031,26.6306,96982.0
2020-07-02 13:50:00,39.65,39.68,39.63,39.63,43227.0,26.6239,26.6441,26.6105,26.6105,43227.0
2020-07-02 14:00:00,39.64,39.65,39.59,39.61,40660.0,26.6172,26.6239,26.5836,26.5971,40660.0
2020-07-02 14:10:00,39.61,39.63,39.59,39.63,37371.0,26.5971,26.6105,26.5836,26.6105,37371.0
2020-07-02 14:20:00,39.62,39.68,39.6,39.68,58378.0,26.6038,26.6441,26.5903,26.6441,58378.0
2020-07-02 14:30:00,39.68,39.74,39.68,39.73,67725.0,26.6441,26.6843,26.6441,26.6776,67725.0
2020-07-02 14:40:00,39.73,39.74,39.69,39.72,47582.0,26.6776,26.6843,26.6508,26.6709,47582.0
2020-07-02 14:50:00,39.72,39.72,39.62,39.62,55635.0,26.6709,26.6709,26.6038,26.6038,55635.0
2020-07-02 15:00:00,39.62,39.63,39.56,39.57,78510.0,26.6038,26.6105,26.5635,26.5702,78510.0
2020-07-02 15:10:00,39.57,39.58,39.5,39.51,74915.0,26.5702,26.5769,26.5232,26.5299,74915.0
2020-07-02 15:20:00,39.51,39.56,39.51,39.54,70059.0,26.5299,26.5635,26.5299,26.5501,70059.0
2020-07-02 15:30:00,39.55,39.55,39.46,39.48,144148.0,26.5568,26.5568,26.4963,26.5098,144148.0
2020-07-02 15:40:00,39.48,39.48,39.37,39.37,127745.0,26.5098,26.5098,26.4359,26.4359,127745.0
2020-07-02 15:50:00,39.38,39.41,39.3,39.39,392742.0,26.4426,26.4628,26.3889,26.4493,392742.0
2020-07-06 09:30:00,39.75,40.01,39.71,39.79,256541.0,26.6911,26.8656,26.6642,26.7179,256541.0
2020-07-06 09:40:00,39.79,39.79,39.62,39.69,121332.0,26.7179,26.7179,26.6038,26.6508,121332.0
2020-07-06 09:50:00,39.7,39.71,39.6,39.64,94421.0,26.6575,26.6642,26.5903,26.6172,94421.0
2020-07-06 10:00:00,39.64,39.72,39.42,39.44,149248.0,26.6172,26.6709,26.4695,26.4829,149248.0
2020-07-06 10:10:00,39.44,39.45,39.33,39.44,91727.0,26.4829,26.4896,26.409,26.4829,91727.0
2020-07-06 10:20:00,39.43,39.45,39.27,39.3,131855.0,26.4762,26.4896,26.3688,26.3889,131855.0
2020-07-06 10:30:00,39.31,39.43,39.29,39.39,72156.0,26.3956,26.4762,26.3822,26.4493,72156.0
2020-07-06 10:40:00,39.38,39.4,39.36,39.36,201394.0,26.4426,26.456,26.4292,26.4292,201394.0
2020-07-06 10:50:00,39.36,39.4,39.35,39.38,103292.0,26.4292,26.456,26.4225,26.4426,103292.0
2020-07-06 11:00:00,39.37,39.38,39.16,39.18,136987.0,26.4359,26.4426,26.2949,26.3083,136987.0
2020-07-06 11:10:00,39.18,39.19,39.13,39.17,131453.0,26.3083,26.315,26.2748,26.3016,131453.0
2020-07-06 11:20:00,39.17,39.18,39.11,39.15,134618.0,26.3016,26.3083,26.2613,26.2882,134618.0
2020-07-06 11:30:00,39.15,39.16,39.08,39.14,98060.0,26.2882,26.2949,26.2412,26.2815,98060.0
2020-07-06 11:40:00,39.14,39.21,39.12,39.2,166210.0,26.2815,26.3285,26.268,26.3218,166210.0
2020-07-06 11:50:00,39.2,39.24,39.16,39.23,89062.0,26.3218,26.3486,26.2949,26.3419,89062.0
2020-07-06 12:00:00,39.22,39.33,39.2,39.32,115060.0,26.3352,26.409,26.3218,26.4023,115060.0
2020-07-06 12:10:00,39.32,39.36,39.28,39.36,54060.0,26.4023,26.4292,26.3755,26.4292,54060.0
2020-07-06 12:20:00,39.35,39.38,39.29,39.36,114348.0,26.4225,26.4426,26.3822,26.4292,114348.0
2020-07-06 12:30:00,39.37,39.41,39.35,39.4,67161.0,26.4359,26.4628,26.4225,26.456,67161.0
2020-07-06 12:40:00,39.4,39.4,39.31,39.33,41005.0,26.456,26.456,26.3956,26.409,41005.0
2020-07-06 12:50:00,39.33,39.41,39.33,39.4,74708.0,26.409,26.4628,26.409,26.456,74708.0
2020-07-06 13:00:00,39.4,39.45,39.38,39.4,59541.0,26.456,26.4896,26.4426,26.456,59541.0
2020-07-06 13:10:00,39.41,39.54,39.4,39.52,82542.0,26.4628,26.5501,26.456,26.5366,82542.0
2020-07-06 13:20:00,39.52,39.57,39.48,39.51,80105.0,26.5366,26.5702,26.5098,26.5299,80105.0
2020-07-06 13:30:00,39.5,39.51,39.46,39.47,46005.0,26.5232,26.5299,26.4963,26.5031,46005.0
2020-07-06 13:40:00,39.47,39.53,39.46,39.52,44094.0,26.5031,26.5433,26.4963,26.5366,44094.0
2020-07-06 13:50:00,39.52,39.54,39.48,39.52,51465.0,26.5366,26.5501,26.5098,26.5366,51465.0
2020-07-06 14:00:00,39.52,39.57,39.47,39.55,58979.0,26.5366,26.5702,26.5031,26.5568,58979.0
2020-07-06 14:10:00,39.55,39.6,39.52,39.52,72536.0,26.5568,26.5903,26.5366,26.5366,72536.0
2020-07-06 14:20:00,39.53,39.54,39.49,39.51,41846.0,26.5433,26.5501,26.5165,26.5299,41846.0
2020-07-06 14:30:00,39.52,39.53,39.47,39.5,75283.0,26.5366,26.5433,26.5031,26.5232,75283.0
2020-07-06 14:40:00,39.49,39.5,39.4,39.42,46202.0,26.5165,26.5232,26.456,26.4695,46202.0
2020-07-06 14:50:00,39.42,39.46,39.4,39.41,59721.0,26.4695,26.4963,26.456,26.4628,59721.0
2020-07-06 15:00:00,39.41,39.5,39.41,39.48,69714.0,26.4628,26.5232,26.4628,26.5098,69714.0
2020-07-06 15:10:00,39.48,39.48,39.36,39.38,56814.0,26.5098,26.5098,26.4292,26.4426,56814.0
2020-07-06 15:20:00,39.38,39.42,39.36,39.41,53633.0,26.4426,26.4695,26.4292,26.4628,53633.0
2020-07-06 15:30:00,39.41,39.47,39.38,39.45,89185.0,26.4628,26.5031,26.4426,26.4896,89185.0
2020-07-06 15:40:00,39.45,39.58,39.43,39.58,81748.0,26.4896,26.5769,26.4762,26.5769,81748.0
2020-07-06 15:50:00,39.58,39.63,39.54,39.6,286738.0,26.5769,26.6105,26.5501,26.5903,286738.0
2020-07-07 09:30:00,39.19,39.37,39.16,39.32,156672.0,26.315,26.4359,26.2949,26.4023,156672.0
2020-07-07 09:40:00,39.34,39.34,39.22,39.26,95445.0,26.4158,26.4158,26.3352,26.362,95445.0
2020-07-07 09:50:00,39.25,39.39,39.25,39.32,82779.0,26.3553,26.4493,26.3553,26.4023,82779.0
2020-07-07 10:00:00,39.31,39.44,39.27,39.41,112146.0,26.3956,26.4829,26.3688,26.4628,112146.0
2020-07-07 10:10:00,39.4,39.45,39.36,39.37,111725.0,26.456,26.4896,26.4292,26.4359,111725.0
2020-07-07 10:20:00,39.37,39.46,39.29,39.39,267737.0,26.4359,26.4963,26.3822,26.4493,267737.0
2020-07-07 10:30:00,39.39,39.42,39.27,39.34,196476.0,26.4493,26.4695,26.3688,26.4158,196476.0
2020-07-07 10:40:00,39.34,39.34,39.12,39.18,251049.0,26.4158,26.4158,26.268,26.3083,251049.0
2020-07-07 10:50:00,39.19,39.28,39.18,39.26,63861.0,26.315,26.3755,26.3083,26.362,63861.0
2020-07-07 11:00:00,39.25,39.75,39.21,39.3,596513.0,26.3553,26.6911,26.3285,26.3889,596513.0
2020-07-07 11:10:00,39.31,39.39,39.2,39.28,106967.0,26.3956,26.4493,26.3218,26.3755,106967.0
2020-07-07 11:20:00,39.28,39.36,39.23,39.27,53953.0,26.3755,26.4292,26.3419,26.3688,53953.0
2020-07-07 11:30:00,39.28,39.29,39.22,39.23,53601.0,26.3755,26.3822,26.3352,26.3419,53601.0
2020-07-07 11:40:00,39.23,39.31,39.2,39.3,69628.0,26.3419,26.3956,26.3218,26.3889,69628.0
2020-07-07 11:50:00,39.3,39.39,39.29,39.36,161381.0,26.3889,26.4493,26.3822,26.4292,161381.0
2020-07-07 12:00:00,39.36,39.38,39.33,39.35,68471.0,26.4292,26.4426,26.409,26.4225,68471.0
2020-07-07 12:10:00,39.36,39.39,39.31,39.37,70500.0,26.4292,26.4493,26.3956,26.4359,70500.0
2020-07-07 12:20:00,39.38,39.48,39.36,39.44,83466.0,26.4426,26.5098,26.4292,26.4829,83466.0
2020-07-07 12:30:00,39.43,39.45,39.35,39.43,35747.0,26.4762,26.4896,26.4225,26.4762,35747.0
2020-07-07 12:40:00,39.43,39.48,39.42,39.45,46952.0,26.4762,26.5098,26.4695,26.4896,46952.0
2020-07-07 12:50:00,39.47,39.58,39.45,39.57,51614.0,26.5031,26.5769,26.4896,26.5702,51614.0
2020-07-07 13:00:00,39.57,39.69,39.57,39.68,86106.0,26.5702,26.6508,26.5702,26.6441,86106.0
2020-07-07 13:10:00,39.68,39.73,39.66,39.66,200917.0,26.6441,26.6776,26.6306,26.6306,200917.0
2020-07-07 13:20:00,39.66,39.78,39.64,39.75,143597.0,26.6306,26.7112,26.6172,26.6911,143597.0
2020-07-07 13:30:00,39.74,39.78,39.69,39.74,46057.0,26.6843,26.7112,26.6508,26.6843,46057.0
2020-07-07 13:40:00,39.74,39.75,39.7,39.74,79412.0,26.6843,26.6911,26.6575,26.6843,79412.0
2020-07-07 13:50:00,39.74,39.84,39.74,39.83,57647.0,26.6843,26.7515,26.6843,26.7448,57647.0
2020-07-07 14:00:00,39.83,39.88,39.8,39.87,73629.0,26.7448,26.7784,26.7246,26.7716,73629.0
2020-07-07 14:10:00,39.88,40.0,39.87,39.98,68609.0,26.7784,26.8589,26.7716,26.8455,68609.0
2020-07-07 14:20:00,39.98,40.13,39.98,40.11,162905.0,26.8455,26.9462,26.8455,26.9328,162905.0
2020-07-07 14:30:00,40.11,40.14,40.02,40.09,96370.0,26.9328,26.9529,26.8724,26.9194,96370.0
2020-07-07 14:40:00,40.09,40.13,40.06,40.07,78116.0,26.9194,26.9462,26.8992,26.9059,78116.0
2020-07-07 14:50:00,40.06,40.17,40.04,40.16,90744.0,26.8992,26.9731,26.8858,26.9664,90744.0
2020-07-07 15:00:00,40.16,40.24,40.1,40.22,116172.0,26.9664,27.0201,26.9261,27.0067,116172.0
2020-07-07 15:10:00,40.22,40.24,40.13,40.18,633734.0,27.0067,27.0201,26.9462,26.9798,633734.0
2020-07-07 15:20:00,40.18,40.23,40.14,40.21,225437.0,26.9798,27.0134,26.9529,26.9999,225437.0
2020-07-07 15:30:00,40.22,40.24,40.19,40.2,265222.0,27.0067,27.0201,26.9865,26.9932,265222.0
2020-07-07 15:40:00,40.21,40.21,39.96,39.97,358611.0,26.9999,26.9999,26.8321,26.8388,358611.0
2020-07-07 15:50:00,40.0,40.07,39.89,39.95,913098.0,26.8589,26.9059,26.7851,26.8254,913098.0
2020-07-08 09:30:00,39.82,39.93,39.76,39.9,510435.0,26.7381,26.8119,26.6978,26.7918,510435.0
2020-07-08 09:40:00,39.89,40.42,39.87,40.41,564072.0,26.7851,27.141,26.7716,27.1342,564072.0
2020-07-08 09:50:00,40.41,40.44,40.12,40.14,249084.0,27.1342,27.1544,26.9395,26.9529,249084.0
2020-07-08 10:00:00,40.16,40.18,40.09,40.11,135835.0,26.9664,26.9798,26.9194,26.9328,135835.0
2020-07-08 10:10:00,40.12,40.16,40.04,40.06,173205.0,26.9395,26.9664,26.8858,26.8992,173205.0
2020-07-08 10:20:00,40.06,40.08,39.94,39.94,98219.0,26.8992,26.9127,26.8186,26.8186,98219.0
2020-07-08 10:30:00,39.94,39.96,39.86,39.9,147439.0,26.8186,26.8321,26.7649,26.7918,147439.0
2020-07-08 10:40:00,39.9,39.95,39.87,39.92,88750.0,26.7918,26.8254,26.7716,26.8052,88750.0
2020-07-08 10:50:00,39.92,39.93,39.83,39.88,107922.0,26.8052,26.8119,26.7448,26.7784,107922.0
2020-07-08 11:00:00,39.88,39.88,39.75,39.79,143117.0,26.7784,26.7784,26.6911,26.7179,143117.0
2020-07-08 11:10:00,39.79,39.81,39.72,39.78,143275.0,26.7179,26.7314,26.6709,26.7112,143275.0
2020-07-08 11:20:00,39.78,39.79,39.69,39.73,142826.0,26.7112,26.7179,26.6508,26.6776,142826.0
2020-07-08 11:30:00,39.73,39.81,39.7,39.77,120905.0,26.6776,26.7314,26.6575,26.7045,120905.0
2020-07-08 11:40:00,39.77,39.79,39.7,39.71,79824.0,26.7045,26.7179,26.6575,26.6642,79824.0
2020-07-08 11:50:00,39.72,39.75,39.62,39.66,146890.0,26.6709,26.6911,26.6038,26.6306,146890.0
2020-07-08 12:00:00,39.67,39.69,39.64,39.68,80928.0,26.6373,26.6508,26.6172,26.6441,80928.0
2020-07-08 12:10:00,39.68,39.77,39.67,39.76,137214.0,26.6441,26.7045,26.6373,26.6978,137214.0
2020-07-08 12:20:00,39.75,39.77,39.74,39.75,64096.0,26.6911,26.7045,26.6843,26.6911,64096.0
2020-07-08 12:30:00,39.76,39.78,39.73,39.75,127784.0,26.6978,26.7112,26.6776,26.6911,127784.0
2020-07-08 12:40:00,39.76,39.76,39.71,39.76,51215.0,26.6978,26.6978,26.6642,26.6978,51215.0
2020-07-08 12:50:00,39.76,39.76,39.64,39.65,98872.0,26.6978,26.6978,26.6172,26.6239,98872.0
2020-07-08 13:00:00,39.65,39.66,39.61,39.62,47290.0,26.6239,26.6306,26.5971,26.6038,47290.0
2020-07-08 13:10:00,39.62,39.64,39.61,39.63,90515.0,26.6038,26.6172,26.5971,26.6105,90515.0
2020-07-08 13:20:00,39.62,39.65,39.61,39.64,87350.0,26.6038,26.6239,26.5971,26.6172,87350.0
2020-07-08 13:30:00,39.64,39.77,39.62,39.77,92152.0,26.6172,26.7045,26.6038,26.7045,92152.0
2020-07-08 13:40:00,39.76,39.78,39.74,39.76,97982.0,26.6978,26.7112,26.6843,26.6978,97982.0
2020-07-08 13:50:00,39.76,39.77,39.69,39.7,130628.0,26.6978,26.7045,26.6508,26.6575,130628.0
2020-07-08 14:00:00,39.71,39.79,39.7,39.72,86328.0,26.6642,26.7179,26.6575,26.6709,86328.0
2020-07-08 14:10:00,39.73,39.73,39.63,39.63,71475.0,26.6776,26.6776,26.6105,26.6105,71475.0
2020-07-08 14:20:00,39.64,39.7,39.62,39.65,76970.0,26.6172,26.6575,26.6038,26.6239,76970.0
2020-07-08 14:30:00,39.65,39.68,39.61,39.68,160834.0,26.6239,26.6441,26.5971,26.6441,160834.0
2020-07-08 14:40:00,39.68,39.69,39.63,39.66,130932.0,26.6441,26.6508,26.6105,26.6306,130932.0
2020-07-08 14:50:00,39.66,39.74,39.65,39.72,97467.0,26.6306,26.6843,26.6239,26.6709,97467.0
2020-07-08 15:00:00,39.73,39.74,39.68,39.68,112344.0,26.6776,26.6843,26.6441,26.6441,112344.0
2020-07-08 15:10:00,39.68,39.75,39.65,39.66,105712.0,26.6441,26.6911,26.6239,26.6306,105712.0
2020-07-08 15:20:00,39.66,39.79,39.66,39.75,116807.0,26.6306,26.7179,26.6306,26.6911,116807.0
2020-07-08 15:30:00,39.75,39.82,39.74,39.77,188873.0,26.6911,26.7381,26.6843,26.7045,188873.0
2020-07-08 15:40:00,39.77,39.8,39.72,39.76,238772.0,26.7045,26.7246,26.6709,26.6978,238772.0
2020-07-08 15:50:00,39.75,39.88,39.71,39.87,591813.0,26.6911,26.7784,26.6642,26.7716,591813.0
2020-07-09 09:30:00,39.73,39.73,39.57,39.64,247123.0,26.6776,26.6776,26.5702,26.6172,247123.0
2020-07-09 09:40:00,39.62,39.62,39.37,39.38,139646.0,26.6038,26.6038,26.4359,26.4426,139646.0
2020-07-09 09:50:00,39.38,39.43,39.32,39.39,70564.0,26.4426,26.4762,26.4023,26.4493,70564.0
2020-07-09 10:00:00,39.37,39.39,39.22,39.28,117021.0,26.4359,26.4493,26.3352,26.3755,117021.0
2020-07-09 10:10:00,39.27,39.28,39.05,39.06,343863.0,26.3688,26.3755,26.221,26.2277,343863.0
2020-07-09 10:20:00,39.05,39.16,39.01,39.07,100830.0,26.221,26.2949,26.1942,26.2345,100830.0
2020-07-09 10:30:00,39.07,39.22,39.02,39.05,108705.0,26.2345,26.3352,26.2009,26.221,108705.0
2020-07-09 10:40:00,39.05,39.12,38.99,39.09,173583.0,26.221,26.268,26.1807,26.2479,173583.0
2020-07-09 10:50:00,39.08,39.09,38.87,38.91,207433.0,26.2412,26.2479,26.1002,26.127,207433.0
2020-07-09 11:00:00,38.9,38.91,38.66,38.83,228916.0,26.1203,26.127,25.9592,26.0733,228916.0
2020-07-09 11:10:00,38.84,38.85,38.57,38.58,144307.0,26.08,26.0867,25.8987,25.9054,144307.0
2020-07-09 11:20:00,38.57,38.76,38.55,38.75,176154.0,25.8987,26.0263,25.8853,26.0196,176154.0
2020-07-09 11:30:00,38.74,38.79,38.63,38.64,100515.0,26.0129,26.0464,25.939,25.9457,100515.0
2020-07-09 11:40:00,38.64,38.73,38.52,38.72,79729.0,25.9457,26.0062,25.8652,25.9994,79729.0
2020-07-09 11:50:00,38.72,38.73,38.65,38.69,57852.0,25.9994,26.0062,25.9524,25.9793,57852.0
2020-07-09 12:00:00,38.7,38.85,38.69,38.79,65911.0,25.986,26.0867,25.9793,26.0464,65911.0
2020-07-09 12:10:00,38.79,38.82,38.76,38.77,44340.0,26.0464,26.0666,26.0263,26.033,44340.0
2020-07-09 12:20:00,38.77,38.8,38.72,38.74,63345.0,26.033,26.0532,25.9994,26.0129,63345.0
2020-07-09 12:30:00,38.73,38.87,38.7,38.87,81408.0,26.0062,26.1002,25.986,26.1002,81408.0
2020-07-09 12:40:00,38.87,38.89,38.79,38.82,69531.0,26.1002,26.1136,26.0464,26.0666,69531.0
2020-07-09 12:50:00,38.81,38.83,38.71,38.76,79654.0,26.0599,26.0733,25.9927,26.0263,79654.0
2020-07-09 13:00:00,38.76,38.85,38.7,38.77,85284.0,26.0263,26.0867,25.986,26.033,85284.0
2020-07-09 13:10:00,38.78,38.81,38.69,38.7,63541.0,26.0397,26.0599,25.9793,25.986,63541.0
2020-07-09 13:20:00,38.71,38.75,38.69,38.72,71287.0,25.9927,26.0196,25.9793,25.9994,71287.0
2020-07-09 13:30:00,38.72,38.77,38.7,38.77,51717.0,25.9994,26.033,25.986,26.033,51717.0
2020-07-09 13:40:00,38.77,38.82,38.73,38.76,54526.0,26.033,26.0666,26.0062,26.0263,54526.0
2020-07-09 13:50:00,38.77,38.78,38.73,38.74,66089.0,26.033,26.0397,26.0062,26.0129,66089.0
2020-07-09 14:00:00,38.73,38.78,38.71,38.75,56305.0,26.0062,26.0397,25.9927,26.0196,56305.0
2020-07-09 14:10:00,38.75,38.79,38.71,38.79,63764.0,26.0196,26.0464,25.9927,26.0464,63764.0
2020-07-09 14:20:00,38.79,38.79,38.73,38.76,82881.0,26.0464,26.0464,26.0062,26.0263,82881.0
2020-07-09 14:30:00,38.77,38.77,38.69,38.7,90560.0,26.033,26.033,25.9793,25.986,90560.0
2020-07-09 14:40:00,38.7,38.71,38.65,38.71,81825.0,25.986,25.9927,25.9524,25.9927,81825.0
2020-07-09 14:50:00,38.71,38.84,38.7,38.78,121617.0,25.9927,26.08,25.986,26.0397,121617.0
2020-07-09 15:00:00,38.77,38.82,38.74,38.79,117575.0,26.033,26.0666,26.0129,26.0464,117575.0
2020-07-09 15:10:00,38.8,38.87,38.75,38.78,188979.0,26.0532,26.1002,26.0196,26.0397,188979.0
2020-07-09 15:20:00,38.78,38.79,38.71,38.71,127992.0,26.0397,26.0464,25.9927,25.9927,127992.0
2020-07-09 15:30:00,38.71,38.72,38.55,38.59,161144.0,25.9927,25.9994,25.8853,25.9122,161144.0
2020-07-09 15:40:00,38.59,38.75,38.55,38.71,134180.0,25.9122,26.0196,25.8853,25.9927,134180.0
2020-07-09 15:50:00,38.71,38.72,38.55,38.61,512662.0,25.9927,25.9994,25.8853,25.9256,512662.0
2020-07-10 09:30:00,38.95,39.48,38.9,39.45,794520.0,26.1539,26.5098,26.1203,26.4896,794520.0
2020-07-10 09:40:00,39.45,39.76,39.34,39.71,346702.0,26.4896,26.6978,26.4158,26.6642,346702.0
2020-07-10 09:50:00,39.71,39.76,39.54,39.76,261440.0,26.6642,26.6978,26.5501,26.6978,261440.0
2020-07-10 10:00:00,39.76,39.8,39.61,39.7,304552.0,26.6978,26.7246,26.5971,26.6575,304552.0
2020-07-10 10:10:00,39.72,39.78,39.66,39.69,275278.0,26.6709,26.7112,26.6306,26.6508,275278.0
2020-07-10 10:20:00,39.69,39.9,39.66,39.78,187598.0,26.6508,26.7918,26.6306,26.7112,187598.0
2020-07-10 10:30:00,39.79,39.93,39.76,39.91,150578.0,26.7179,26.8119,26.6978,26.7985,150578.0
2020-07-10 10:40:00,39.92,40.06,39.86,40.02,295538.0,26.8052,26.8992,26.7649,26.8724,295538.0
2020-07-10 10:50:00,40.01,40.02,39.92,39.99,132749.0,26.8656,26.8724,26.8052,26.8522,132749.0
2020-07-10 11:00:00,39.99,40.05,39.92,39.96,187155.0,26.8522,26.8925,26.8052,26.8321,187155.0
2020-07-10 11:10:00,39.95,40.02,39.93,39.96,104843.0,26.8254,26.8724,26.8119,26.8321,104843.0
2020-07-10 11:20:00,39.96,40.04,39.92,39.98,115875.0,26.8321,26.8858,26.8052,26.8455,115875.0
2020-07-10 11:30:00,39.97,40.04,39.9,40.03,147985.0,26.8388,26.8858,26.7918,26.8791,147985.0
2020-07-10 11:40:00,40.04,40.08,40.01,40.05,86890.0,26.8858,26.9127,26.8656,26.8925,86890.0
2020-07-10 11:50:00,40.06,40.12,40.03,40.06,113023.0,26.8992,26.9395,26.8791,26.8992,113023.0
2020-07-10 12:00:00,40.07,40.18,40.05,40.16,93411.0,26.9059,26.9798,26.8925,26.9664,93411.0
2020-07-10 12:10:00,40.15,40.17,40.08,40.09,103246.0,26.9597,26.9731,26.9127,26.9194,103246.0
2020-07-10 12:20:00,40.09,40.11,40.02,40.05,118765.0,26.9194,26.9328,26.8724,26.8925,118765.0
2020-07-10 12:30:00,40.05,40.1,40.04,40.08,82837.0,26.8925,26.9261,26.8858,26.9127,82837.0
2020-07-10 12:40:00,40.08,40.1,40.05,40.09,61208.0,26.9127,26.9261,26.8925,26.9194,61208.0
2020-07-10 12:50:00,40.09,40.16,40.08,40.11,95599.0,26.9194,26.9664,26.9127,26.9328,95599.0
2020-07-10 13:00:00,40.11,40.11,40.05,40.07,59945.0,26.9328,26.9328,26.8925,26.9059,59945.0
2020-07-10 13:10:00,40.08,40.09,40.01,40.06,99422.0,26.9127,26.9194,26.8656,26.8992,99422.0
2020-07-10 13:20:00,40.05,40.08,39.99,40.0,83671.0,26.8925,26.9127,26.8522,26.8589,83671.0
2020-07-10 13:30:00,40.01,40.02,39.93,39.95,102418.0,26.8656,26.8724,26.8119,26.8254,102418.0
2020-07-10 13:40:00,39.96,39.98,39.92,39.93,98095.0,26.8321,26.8455,26.8052,26.8119,98095.0
2020-07-10 13:50:00,39.93,39.97,39.9,39.94,105534.0,26.8119,26.8388,26.7918,26.8186,105534.0
2020-07-10 14:00:00,39.95,40.06,39.94,40.03,76785.0,26.8254,26.8992,26.8186,26.8791,76785.0
2020-07-10 14:10:00,40.03,40.04,39.99,40.0,73239.0,26.8791,26.8858,26.8522,26.8589,73239.0
2020-07-10 14:20:00,40.0,40.06,39.97,40.05,69914.0,26.8589,26.8992,26.8388,26.8925,69914.0
2020-07-10 14:30:00,40.05,40.12,40.05,40.12,81630.0,26.8925,26.9395,26.8925,26.9395,81630.0
2020-07-10 14:40:00,40.12,40.14,40.08,40.09,66923.0,26.9395,26.9529,26.9127,26.9194,66923.0
2020-07-10 14:50:00,40.09,40.15,40.07,40.08,82824.0,26.9194,26.9597,26.9059,26.9127,82824.0
2020-07-10 15:00:00,40.07,40.1,40.04,40.1,83259.0,26.9059,26.9261,26.8858,26.9261,83259.0
2020-07-10 15:10:00,40.1,40.24,40.09,40.24,156449.0,26.9261,27.0201,26.9194,27.0201,156449.0
2020-07-10 15:20:00,40.24,40.26,40.17,40.2,128614.0,27.0201,27.0335,26.9731,26.9932,128614.0
2020-07-10 15:30:00,40.2,40.27,40.18,40.23,302254.0,26.9932,27.0402,26.9798,27.0134,302254.0
2020-07-10 15:40:00,40.23,40.32,40.21,40.3,386401.0,27.0134,27.0738,26.9999,27.0604,386401.0
2020-07-10 15:50:00,40.31,40.32,40.18,40.26,785356.0,27.0671,27.0738,26.9798,27.0335,785356.0
2020-07-13 09:30:00,40.13,40.22,39.89,40.0,359144.0,26.9462,27.0067,26.7851,26.8589,359144.0
2020-07-13 09:40:00,40.03,40.04,39.82,39.88,141284.0,26.8791,26.8858,26.7381,26.7784,141284.0
2020-07-13 09:50:00,39.88,39.89,39.74,39.77,164730.0,26.7784,26.7851,26.6843,26.7045,164730.0
2020-07-13 10:00:00,39.77,40.0,39.77,39.98,154755.0,26.7045,26.8589,26.7045,26.8455,154755.0
2020-07-13 10:10:00,39.99,40.21,39.94,40.21,228754.0,26.8522,26.9999,26.8186,26.9999,228754.0
2020-07-13 10:20:00,40.22,40.4,40.21,40.37,172013.0,27.0067,27.1275,26.9999,27.1074,172013.0
2020-07-13 10:30:00,40.37,40.5,40.36,40.43,160815.0,27.1074,27.1947,27.1007,27.1477,160815.0
2020-07-13 10:40:00,40.43,40.55,40.42,40.55,180222.0,27.1477,27.2282,27.141,27.2282,180222.0
2020-07-13 10:50:00,40.54,40.72,40.45,40.7,177478.0,27.2215,27.3424,27.1611,27.329,177478.0
2020-07-13 11:00:00,40.71,40.71,40.32,40.38,122688.0,27.3357,27.3357,27.0738,27.1141,122688.0
2020-07-13 11:10:00,40.38,40.39,40.22,40.25,70867.0,27.1141,27.1208,27.0067,27.0268,70867.0
2020-07-13 11:20:00,40.25,40.35,40.25,40.34,64551.0,27.0268,27.0939,27.0268,27.0872,64551.0
2020-07-13 11:30:00,40.34,40.4,40.26,40.3,76006.0,27.0872,27.1275,27.0335,27.0604,76006.0
2020-07-13 11:40:00,40.29,40.29,40.18,40.26,81836.0,27.0537,27.0537,26.9798,27.0335,81836.0
2020-07-13 11:50:00,40.26,40.28,40.13,40.13,106118.0,27.0335,27.0469,26.9462,26.9462,106118.0
2020-07-13 12:00:00,40.14,40.27,40.12,40.25,158713.0,26.9529,27.0402,26.9395,27.0268,158713.0
2020-07-13 12:10:00,40.25,40.27,40.18,40.2,49088.0,27.0268,27.0402,26.9798,26.9932,49088.0
2020-07-13 12:20:00,40.21,40.23,40.17,40.18,64420.0,26.9999,27.0134,26.9731,26.9798,64420.0
2020-07-13 12:30:00,40.18,40.22,40.16,40.2,74875.0,26.9798,27.0067,26.9664,26.9932,74875.0
2020-07-13 12:40:00,40.2,40.23,40.08,40.15,92246.0,26.9932,27.0134,26.9127,26.9597,92246.0
2020-07-13 12:50:00,40.14,40.2,40.11,40.2,44878.0,26.9529,26.9932,26.9328,26.9932,44878.0
2020-07-13 13:00:00,40.2,40.22,40.08,40.12,73470.0,26.9932,27.0067,26.9127,26.9395,73470.0
2020-07-13 13:10:00,40.13,40.19,40.1,40.15,70783.0,26.9462,26.9865,26.9261,26.9597,70783.0
2020-07-13 13:20:00,40.16,40.17,39.98,40.0,91766.0,26.9664,26.9731,26.8455,26.8589,91766.0
2020-07-13 13:30:00,40.01,40.1,39.98,40.06,62870.0,26.8656,26.9261,26.8455,26.8992,62870.0
2020-07-13 13:40:00,40.06,40.17,40.04,40.14,59865.0,26.8992,26.9731,26.8858,26.9529,59865.0
2020-07-13 13:50:00,40.15,40.38,40.14,40.36,101948.0,26.9597,27.1141,26.9529,27.1007,101948.0
2020-07-13 14:00:00,40.37,40.47,40.34,40.42,123453.0,27.1074,27.1745,27.0872,27.141,123453.0
2020-07-13 14:10:00,40.43,40.44,40.29,40.29,107925.0,27.1477,27.1544,27.0537,27.0537,107925.0
2020-07-13 14:20:00,40.28,40.45,40.28,40.42,129423.0,27.0469,27.1611,27.0469,27.141,129423.0
2020-07-13 14:30:00,40.42,40.43,40.31,40.32,130751.0,27.141,27.1477,27.0671,27.0738,130751.0
2020-07-13 14:40:00,40.31,40.34,40.25,40.29,54397.0,27.0671,27.0872,27.0268,27.0537,54397.0
2020-07-13 14:50:00,40.28,40.32,40.24,40.28,123729.0,27.0469,27.0738,27.0201,27.0469,123729.0
2020-07-13 15:00:00,40.29,40.31,40.22,40.22,84838.0,27.0537,27.0671,27.0067,27.0067,84838.0
2020-07-13 15:10:00,40.22,40.27,40.15,40.18,92105.0,27.0067,27.0402,26.9597,26.9798,92105.0
2020-07-13 15:20:00,40.19,40.23,40.13,40.13,137418.0,26.9865,27.0134,26.9462,26.9462,137418.0
2020-07-13 15:30:00,40.14,40.23,40.1,40.1,257506.0,26.9529,27.0134,26.9261,26.9261,257506.0
2020-07-13 15:40:00,40.11,40.24,40.09,40.13,272107.0,26.9328,27.0201,26.9194,26.9462,272107.0
2020-07-13 15:50:00,40.14,40.25,40.1,40.2,466830.0,26.9529,27.0268,26.9261,26.9932,466830.0
2020-07-14 09:30:00,40.21,40.3,39.88,40.06,248582.0,26.9999,27.0604,26.7784,26.8992,248582.0
2020-07-14 09:40:00,40.05,40.38,39.96,40.34,134687.0,26.8925,27.1141,26.8321,27.0872,134687.0
2020-07-14 09:50:00,40.35,40.56,40.23,40.51,260708.0,27.0939,27.235,27.0134,27.2014,260708.0
2020-07-14 10:00:00,40.5,40.6,40.37,40.47,148519.0,27.1947,27.2618,27.1074,27.1745,148519.0
2020-07-14 10:10:00,40.48,40.77,40.46,40.65,128853.0,27.1812,27.376,27.1678,27.2954,128853.0
2020-07-14 10:20:00,40.65,40.73,40.63,40.71,71127.0,27.2954,27.3491,27.282,27.3357,71127.0
2020-07-14 10:30:00,40.7,40.81,40.66,40.78,86782.0,27.329,27.4028,27.3021,27.3827,86782.0
2020-07-14 10:40:00,40.78,40.84,40.69,40.7,113192.0,27.3827,27.423,27.3222,27.329,113192.0
2020-07-14 10:50:00,40.69,40.8,40.67,40.76,104530.0,27.3222,27.3961,27.3088,27.3693,104530.0
2020-07-14 11:00:00,40.77,40.97,40.76,40.97,175294.0,27.376,27.5103,27.3693,27.5103,175294.0
2020-07-14 11:10:00,40.97,41.04,40.87,40.9,296503.0,27.5103,27.5573,27.4431,27.4633,296503.0
2020-07-14 11:20:00,40.9,40.96,40.8,40.8,132330.0,27.4633,27.5035,27.3961,27.3961,132330.0
2020-07-14 11:30:00,40.79,40.92,40.77,40.83,148943.0,27.3894,27.4767,27.376,27.4163,148943.0
2020-07-14 11:40:00,40.83,40.89,40.79,40.84,116131.0,27.4163,27.4565,27.3894,27.423,116131.0
2020-07-14 11:50:00,40.84,40.92,40.81,40.91,150883.0,27.423,27.4767,27.4028,27.47,150883.0
2020-07-14 12:00:00,40.89,40.91,40.85,40.86,108371.0,27.4565,27.47,27.4297,27.4364,108371.0
2020-07-14 12:10:00,40.85,40.89,40.79,40.89,129431.0,27.4297,27.4565,27.3894,27.4565,129431.0
2020-07-14 12:20:00,40.88,40.94,40.87,40.88,71397.0,27.4498,27.4901,27.4431,27.4498,71397.0
2020-07-14 12:30:00,40.89,40.91,40.83,40.87,54438.0,27.4565,27.47,27.4163,27.4431,54438.0
2020-07-14 12:40:00,40.88,40.9,40.85,40.87,54553.0,27.4498,27.4633,27.4297,27.4431,54553.0
2020-07-14 12:50:00,40.88,40.91,40.85,40.9,46931.0,27.4498,27.47,27.4297,27.4633,46931.0
2020-07-14 13:00:00,40.89,40.91,40.82,40.83,49732.0,27.4565,27.47,27.4095,27.4163,49732.0
2020-07-14 13:10:00,40.83,40.86,40.78,40.84,81199.0,27.4163,27.4364,27.3827,27.423,81199.0
2020-07-14 13:20:00,40.84,40.89,40.83,40.88,72606.0,27.423,27.4565,27.4163,27.4498,72606.0
2020-07-14 13:30:00,40.87,40.98,40.85,40.95,70276.0,27.4431,27.517,27.4297,27.4968,70276.0
2020-07-14 13:40:00,40.95,40.96,40.9,40.91,67613.0,27.4968,27.5035,27.4633,27.47,67613.0
2020-07-14 13:50:00,40.91,40.92,40.75,40.84,200687.0,27.47,27.4767,27.3625,27.423,200687.0
2020-07-14 14:00:00,40.84,40.91,40.8,40.84,110614.0,27.423,27.47,27.3961,27.423,110614.0
2020-07-14 14:10:00,40.85,40.87,40.78,40.85,77687.0,27.4297,27.4431,27.3827,27.4297,77687.0
2020-07-14 14:20:00,40.84,40.87,40.75,40.76,89795.0,27.423,27.4431,27.3625,27.3693,89795.0
2020-07-14 14:30:00,40.76,40.82,40.76,40.77,72045.0,27.3693,27.4095,27.3693,27.376,72045.0
2020-07-14 14:40:00,40.78,40.81,40.69,40.71,83569.0,27.3827,27.4028,27.3222,27.3357,83569.0
2020-07-14 14:50:00,40.71,40.84,40.71,40.81,58853.0,27.3357,27.423,27.3357,27.4028,58853.0
2020-07-14 15:00:00,40.82,40.93,40.8,40.88,266366.0,27.4095,27.4834,27.3961,27.4498,266366.0
2020-07-14 15:10:00,40.89,40.92,40.84,40.91,187475.0,27.4565,27.4767,27.423,27.47,187475.0
2020-07-14 15:20:00,40.92,40.96,40.9,40.91,205195.0,27.4767,27.5035,27.4633,27.47,205195.0
2020-07-14 15:30:00,40.91,40.99,40.91,40.98,175562.0,27.47,27.5237,27.47,27.517,175562.0
2020-07-14 15:40:00,40.98,41.08,40.97,41.06,348915.0,27.517,27.5841,27.5103,27.5707,348915.0
2020-07-14 15:50:00,41.06,41.1,41.0,41.06,760226.0,27.5707,27.5976,27.5304,27.5707,760226.0
2020-07-15 09:30:00,41.34,41.69,41.3,41.35,383748.0,27.7587,27.9937,27.7318,27.7654,383748.0
2020-07-15 09:40:00,41.36,41.45,41.15,41.38,139185.0,27.7721,27.8326,27.6311,27.7856,139185.0
2020-07-15 09:50:00,41.38,41.44,41.29,41.3,139770.0,27.7856,27.8259,27.7251,27.7318,139770.0
2020-07-15 10:00:00,41.3,41.37,41.21,41.31,104039.0,27.7318,27.7789,27.6714,27.7386,104039.0
2020-07-15 10:10:00,41.3,41.38,41.26,41.34,95064.0,27.7318,27.7856,27.705,27.7587,95064.0
2020-07-15 10:20:00,41.34,41.37,41.22,41.34,74076.0,27.7587,27.7789,27.6781,27.7587,74076.0
2020-07-15 10:30:00,41.33,41.56,41.33,41.55,113711.0,27.752,27.9064,27.752,27.8997,113711.0
2020-07-15 10:40:00,41.55,41.62,41.52,41.56,155175.0,27.8997,27.9467,27.8796,27.9064,155175.0
2020-07-15 10:50:00,41.55,41.63,41.52,41.63,137905.0,27.8997,27.9534,27.8796,27.9534,137905.0
2020-07-15 11:00:00,41.62,41.73,41.57,41.65,195844.0,27.9467,28.0206,27.9131,27.9669,195844.0
2020-07-15 11:10:00,41.66,41.68,41.58,41.65,107113.0,27.9736,27.987,27.9199,27.9669,107113.0
2020-07-15 11:20:00,41.65,41.7,41.55,41.69,112612.0,27.9669,28.0004,27.8997,27.9937,112612.0
2020-07-15 11:30:00,41.69,41.75,41.65,41.68,67520.0,27.9937,28.034,27.9669,27.987,67520.0
2020-07-15 11:40:00,41.67,41.7,41.61,41.69,88341.0,27.9803,28.0004,27.94,27.9937,88341.0
2020-07-15 11:50:00,41.69,41.74,41.66,41.67,87469.0,27.9937,28.0273,27.9736,27.9803,87469.0
2020-07-15 12:00:00,41.66,41.69,41.58,41.65,114004.0,27.9736,27.9937,27.9199,27.9669,114004.0
2020-07-15 12:10:00,41.64,41.68,41.57,41.66,89653.0,27.9601,27.987,27.9131,27.9736,89653.0
2020-07-15 12:20:00,41.66,41.71,41.64,41.65,83304.0,27.9736,28.0072,27.9601,27.9669,83304.0
2020-07-15 12:30:00,41.64,41.65,41.51,41.53,100270.0,27.9601,27.9669,27.8729,27.8863,100270.0
2020-07-15 12:40:00,41.52,41.54,41.46,41.52,69050.0,27.8796,27.893,27.8393,27.8796,69050.0
2020-07-15 12:50:00,41.51,41.54,41.49,41.54,49353.0,27.8729,27.893,27.8594,27.893,49353.0
2020-07-15 13:00:00,41.54,41.65,41.52,41.63,67402.0,27.893,27.9669,27.8796,27.9534,67402.0
2020-07-15 13:10:00,41.64,41.69,41.55,41.55,97129.0,27.9601,27.9937,27.8997,27.8997,97129.0
2020-07-15 13:20:00,41.56,41.6,41.56,41.58,45097.0,27.9064,27.9333,27.9064,27.9199,45097.0
2020-07-15 13:30:00,41.58,41.63,41.56,41.58,57878.0,27.9199,27.9534,27.9064,27.9199,57878.0
2020-07-15 13:40:00,41.56,41.58,41.48,41.48,65484.0,27.9064,27.9199,27.8527,27.8527,65484.0
2020-07-15 13:50:00,41.48,41.5,41.43,41.45,49610.0,27.8527,27.8661,27.8191,27.8326,49610.0
2020-07-15 14:00:00,41.45,41.48,41.3,41.31,119456.0,27.8326,27.8527,27.7318,27.7386,119456.0
2020-07-15 14:10:00,41.31,41.35,41.24,41.25,68545.0,27.7386,27.7654,27.6916,27.6983,68545.0
2020-07-15 14:20:00,41.25,41.29,41.21,41.27,70411.0,27.6983,27.7251,27.6714,27.7117,70411.0
2020-07-15 14:30:00,41.27,41.32,41.24,41.27,85891.0,27.7117,27.7453,27.6916,27.7117,85891.0
2020-07-15 14:40:00,41.27,41.3,41.24,41.26,64686.0,27.7117,27.7318,27.6916,27.705,64686.0
2020-07-15 14:50:00,41.27,41.29,41.15,41.16,87182.0,27.7117,27.7251,27.6311,27.6378,87182.0
2020-07-15 15:00:00,41.16,41.18,41.07,41.11,178731.0,27.6378,27.6513,27.5774,27.6043,178731.0
2020-07-15 15:10:00,41.1,41.11,41.0,41.07,138730.0,27.5976,27.6043,27.5304,27.5774,138730.0
2020-07-15 15:20:00,41.07,41.13,41.03,41.09,349402.0,27.5774,27.6177,27.5505,27.5908,349402.0
2020-07-15 15:30:00,41.1,41.24,41.09,41.17,144714.0,27.5976,27.6916,27.5908,27.6446,144714.0
2020-07-15 15:40:00,41.18,41.18,41.12,41.15,234092.0,27.6513,27.6513,27.611,27.6311,234092.0
2020-07-15 15:50:00,41.15,41.2,40.96,40.99,812830.0,27.6311,27.6647,27.5035,27.5237,812830.0
2020-07-16 09:30:00,40.94,41.07,40.87,40.97,260587.0,27.4901,27.5774,27.4431,27.5103,260587.0
2020-07-16 09:40:00,40.97,41.11,40.93,41.02,125838.0,27.5103,27.6043,27.4834,27.5438,125838.0
2020-07-16 09:50:00,41.02,41.21,41.02,41.17,91838.0,27.5438,27.6714,27.5438,27.6446,91838.0
2020-07-16 10:00:00,41.2,41.38,41.2,41.29,91739.0,27.6647,27.7856,27.6647,27.7251,91739.0
2020-07-16 10:10:00,41.28,41.4,41.28,41.34,55581.0,27.7184,27.799,27.7184,27.7587,55581.0
2020-07-16 10:20:00,41.34,41.45,41.34,41.44,71465.0,27.7587,27.8326,27.7587,27.8259,71465.0
2020-07-16 10:30:00,41.44,41.48,41.41,41.47,71931.0,27.8259,27.8527,27.8057,27.846,71931.0
2020-07-16 10:40:00,41.46,41.54,41.4,41.52,118266.0,27.8393,27.893,27.799,27.8796,118266.0
2020-07-16 10:50:00,41.52,41.57,41.45,41.52,94072.0,27.8796,27.9131,27.8326,27.8796,94072.0
2020-07-16 11:00:00,41.53,41.6,41.53,41.58,114696.0,27.8863,27.9333,27.8863,27.9199,114696.0
2020-07-16 11:10:00,41.59,41.66,41.56,41.61,106654.0,27.9266,27.9736,27.9064,27.94,106654.0
2020-07-16 11:20:00,41.61,41.67,41.58,41.63,81545.0,27.94,27.9803,27.9199,27.9534,81545.0
2020-07-16 11:30:00,41.62,41.63,41.49,41.5,128298.0,27.9467,27.9534,27.8594,27.8661,128298.0
2020-07-16 11:40:00,41.5,41.55,41.46,41.48,83792.0,27.8661,27.8997,27.8393,27.8527,83792.0
2020-07-16 11:50:00,41.48,41.5,41.43,41.45,56646.0,27.8527,27.8661,27.8191,27.8326,56646.0
2020-07-16 12:00:00,41.45,41.45,41.39,41.41,62446.0,27.8326,27.8326,27.7923,27.8057,62446.0
2020-07-16 12:10:00,41.41,41.48,41.35,41.46,89010.0,27.8057,27.8527,27.7654,27.8393,89010.0
2020-07-16 12:20:00,41.46,41.55,41.45,41.54,68771.0,27.8393,27.8997,27.8326,27.893,68771.0
2020-07-16 12:30:00,41.55,41.55,41.49,41.5,50698.0,27.8997,27.8997,27.8594,27.8661,50698.0
2020-07-16 12:40:00,41.5,41.55,41.49,41.55,69080.0,27.8661,27.8997,27.8594,27.8997,69080.0
2020-07-16 12:50:00,41.55,41.6,41.52,41.56,51748.0,27.8997,27.9333,27.8796,27.9064,51748.0
2020-07-16 13:00:00,41.55,41.56,41.52,41.55,63667.0,27.8997,27.9064,27.8796,27.8997,63667.0
2020-07-16 13:10:00,41.55,41.65,41.55,41.65,93335.0,27.8997,27.9669,27.8997,27.9669,93335.0
2020-07-16 13:20:00,41.65,41.68,41.62,41.67,91758.0,27.9669,27.987,27.9467,27.9803,91758.0
2020-07-16 13:30:00,41.66,41.67,41.56,41.58,47219.0,27.9736,27.9803,27.9064,27.9199,47219.0
2020-07-16 13:40:00,41.59,41.61,41.54,41.55,49183.0,27.9266,27.94,27.893,27.8997,49183.0
2020-07-16 13:50:00,41.55,41.59,41.44,41.47,80507.0,27.8997,27.9266,27.8259,27.846,80507.0
2020-07-16 14:00:00,41.48,41.49,41.41,41.42,54627.0,27.8527,27.8594,27.8057,27.8124,54627.0
2020-07-16 14:10:00,41.43,41.43,41.36,41.37,38208.0,27.8191,27.8191,27.7721,27.7789,38208.0
2020-07-16 14:20:00,41.38,41.38,41.3,41.32,92829.0,27.7856,27.7856,27.7318,27.7453,92829.0
2020-07-16 14:30:00,41.32,41.36,41.28,41.3,102990.0,27.7453,27.7721,27.7184,27.7318,102990.0
2020-07-16 14:40:00,41.3,41.35,41.3,41.3,81340.0,27.7318,27.7654,27.7318,27.7318,81340.0
2020-07-16 14:50:00,41.3,41.36,41.27,41.3,77632.0,27.7318,27.7721,27.7117,27.7318,77632.0
2020-07-16 15:00:00,41.31,41.38,41.28,41.38,89778.0,27.7386,27.7856,27.7184,27.7856,89778.0
2020-07-16 15:10:00,41.38,41.39,41.34,41.38,61580.0,27.7856,27.7923,27.7587,27.7856,61580.0
2020-07-16 15:20:00,41.38,41.44,41.37,41.43,63117.0,27.7856,27.8259,27.7789,27.8191,63117.0
2020-07-16 15:30:00,41.43,41.48,41.4,41.47,105356.0,27.8191,27.8527,27.799,27.846,105356.0
2020-07-16 15:40:00,41.47,41.58,41.43,41.58,161371.0,27.846,27.9199,27.8191,27.9199,161371.0
2020-07-16 15:50:00,41.58,41.63,41.42,41.48,581109.0,27.9199,27.9534,27.8124,27.8527,581109.0
2020-07-17 09:30:00,41.84,41.84,41.51,41.58,599410.0,28.0944,28.0944,27.8729,27.9199,599410.0
2020-07-17 09:40:00,41.58,41.85,41.57,41.83,146823.0,27.9199,28.1012,27.9131,28.0877,146823.0
2020-07-17 09:50:00,41.82,41.82,41.66,41.71,114747.0,28.081,28.081,27.9736,28.0072,114747.0
2020-07-17 10:00:00,41.69,41.81,41.59,41.62,180074.0,27.9937,28.0743,27.9266,27.9467,180074.0
2020-07-17 10:10:00,41.63,41.66,41.58,41.62,48961.0,27.9534,27.9736,27.9199,27.9467,48961.0
2020-07-17 10:20:00,41.62,41.64,41.57,41.6,41411.0,27.9467,27.9601,27.9131,27.9333,41411.0
2020-07-17 10:30:00,41.6,41.6,41.46,41.48,68796.0,27.9333,27.9333,27.8393,27.8527,68796.0
2020-07-17 10:40:00,41.49,41.56,41.39,41.54,76972.0,27.8594,27.9064,27.7923,27.893,76972.0
2020-07-17 10:50:00,41.52,41.53,41.45,41.48,109572.0,27.8796,27.8863,27.8326,27.8527,109572.0
2020-07-17 11:00:00,41.48,41.62,41.47,41.58,76092.0,27.8527,27.9467,27.846,27.9199,76092.0
2020-07-17 11:10:00,41.58,41.6,41.5,41.51,57600.0,27.9199,27.9333,27.8661,27.8729,57600.0
2020-07-17 11:20:00,41.51,41.58,41.5,41.58,60125.0,27.8729,27.9199,27.8661,27.9199,60125.0
2020-07-17 11:30:00,41.58,41.58,41.49,41.5,44743.0,27.9199,27.9199,27.8594,27.8661,44743.0
2020-07-17 11:40:00,41.5,41.58,41.49,41.53,45598.0,27.8661,27.9199,27.8594,27.8863,45598.0
2020-07-17 11:50:00,41.52,41.57,41.49,41.57,66641.0,27.8796,27.9131,27.8594,27.9131,66641.0
2020-07-17 12:00:00,41.58,41.58,41.51,41.53,39090.0,27.9199,27.9199,27.8729,27.8863,39090.0
2020-07-17 12:10:00,41.53,41.56,41.51,41.54,36890.0,27.8863,27.9064,27.8729,27.893,36890.0
2020-07-17 12:20:00,41.53,41.63,41.53,41.59,67910.0,27.8863,27.9534,27.8863,27.9266,67910.0
2020-07-17 12:30:00,41.6,41.66,41.6,41.63,42868.0,27.9333,27.9736,27.9333,27.9534,42868.0
2020-07-17 12:40:00,41.64,41.64,41.58,41.62,59351.0,27.9601,27.9601,27.9199,27.9467,59351.0
2020-07-17 12:50:00,41.62,41.66,41.59,41.62,36089.0,27.9467,27.9736,27.9266,27.9467,36089.0
2020-07-17 13:00:00,41.61,41.63,41.58,41.62,51503.0,27.94,27.9534,27.9199,27.9467,51503.0
2020-07-17 13:10:00,41.63,41.7,41.62,41.64,62961.0,27.9534,28.0004,27.9467,27.9601,62961.0
2020-07-17 13:20:00,41.64,41.71,41.64,41.7,90438.0,27.9601,28.0072,27.9601,28.0004,90438.0
2020-07-17 13:30:00,41.7,41.75,41.68,41.69,61959.0,28.0004,28.034,27.987,27.9937,61959.0
2020-07-17 13:40:00,41.69,41.73,41.67,41.71,59022.0,27.9937,28.0206,27.9803,28.0072,59022.0
2020-07-17 13:50:00,41.71,41.74,41.68,41.72,57474.0,28.0072,28.0273,27.987,28.0139,57474.0
2020-07-17 14:00:00,41.73,41.73,41.67,41.67,70970.0,28.0206,28.0206,27.9803,27.9803,70970.0
2020-07-17 14:10:00,41.66,41.68,41.64,41.67,60542.0,27.9736,27.987,27.9601,27.9803,60542.0
2020-07-17 14:20:00,41.67,41.71,41.66,41.7,46630.0,27.9803,28.0072,27.9736,28.0004,46630.0
2020-07-17 14:30:00,41.69,41.7,41.6,41.63,45895.0,27.9937,28.0004,27.9333,27.9534,45895.0
2020-07-17 14:40:00,41.63,41.63,41.52,41.54,51007.0,27.9534,27.9534,27.8796,27.893,51007.0
2020-07-17 14:50:00,41.54,41.6,41.51,41.58,79034.0,27.893,27.9333,27.8729,27.9199,79034.0
2020-07-17 15:00:00,41.57,41.62,41.55,41.58,69137.0,27.9131,27.9467,27.8997,27.9199,69137.0
2020-07-17 15:10:00,41.58,41.6,41.53,41.59,62484.0,27.9199,27.9333,27.8863,27.9266,62484.0
2020-07-17 15:20:00,41.59,41.65,41.57,41.65,63376.0,27.9266,27.9669,27.9131,27.9669,63376.0
2020-07-17 15:30:00,41.65,41.72,41.64,41.68,113500.0,27.9669,28.0139,27.9601,27.987,113500.0
2020-07-17 15:40:00,41.68,41.81,41.64,41.8,170588.0,27.987,28.0743,27.9601,28.0676,170588.0
2020-07-17 15:50:00,41.8,41.82,41.53,41.56,786886.0,28.0676,28.081,27.8863,27.9064,786886.0
2020-07-20 09:30:00,41.5,41.5,41.06,41.09,299649.0,27.8661,27.8661,27.5707,27.5908,299649.0
2020-07-20 09:40:00,41.09,41.15,40.72,40.73,237876.0,27.5908,27.6311,27.3424,27.3491,237876.0
2020-07-20 09:50:00,40.73,40.86,40.65,40.76,194745.0,27.3491,27.4364,27.2954,27.3693,194745.0
2020-07-20 10:00:00,40.75,40.82,40.66,40.71,183551.0,27.3625,27.4095,27.3021,27.3357,183551.0
2020-07-20 10:10:00,40.71,40.78,40.67,40.72,105334.0,27.3357,27.3827,27.3088,27.3424,105334.0
2020-07-20 10:20:00,40.73,40.73,40.59,40.62,120621.0,27.3491,27.3491,27.2551,27.2752,120621.0
2020-07-20 10:30:00,40.63,40.73,40.56,40.63,122743.0,27.282,27.3491,27.235,27.282,122743.0
2020-07-20 10:40:00,40.64,40.68,40.56,40.67,110187.0,27.2887,27.3155,27.235,27.3088,110187.0
2020-07-20 10:50:00,40.66,40.68,40.49,40.54,148759.0,27.3021,27.3155,27.188,27.2215,148759.0
2020-07-20 11:00:00,40.53,40.56,40.48,40.56,95769.0,27.2148,27.235,27.1812,27.235,95769.0
2020-07-20 11:10:00,40.55,40.61,40.5,40.6,71207.0,27.2282,27.2685,27.1947,27.2618,71207.0
2020-07-20 11:20:00,40.6,40.71,40.58,40.66,83840.0,27.2618,27.3357,27.2484,27.3021,83840.0
2020-07-20 11:30:00,40.66,40.69,40.59,40.65,106410.0,27.3021,27.3222,27.2551,27.2954,106410.0
2020-07-20 11:40:00,40.64,40.69,40.61,40.69,65568.0,27.2887,27.3222,27.2685,27.3222,65568.0
2020-07-20 11:50:00,40.69,40.73,40.64,40.64,80595.0,27.3222,27.3491,27.2887,27.2887,80595.0
2020-07-20 12:00:00,40.64,40.65,40.57,40.6,82180.0,27.2887,27.2954,27.2417,27.2618,82180.0
2020-07-20 12:10:00,40.59,40.72,40.58,40.72,83803.0,27.2551,27.3424,27.2484,27.3424,83803.0
2020-07-20 12:20:00,40.71,40.74,40.66,40.73,62666.0,27.3357,27.3558,27.3021,27.3491,62666.0
2020-07-20 12:30:00,40.73,40.8,40.72,40.75,73296.0,27.3491,27.3961,27.3424,27.3625,73296.0
2020-07-20 12:40:00,40.76,40.79,40.7,40.75,108399.0,27.3693,27.3894,27.329,27.3625,108399.0
2020-07-20 12:50:00,40.75,40.77,40.72,40.73,43772.0,27.3625,27.376,27.3424,27.3491,43772.0
2020-07-20 13:00:00,40.73,40.74,40.66,40.73,80532.0,27.3491,27.3558,27.3021,27.3491,80532.0
2020-07-20 13:10:00,40.72,40.78,40.71,40.76,67030.0,27.3424,27.3827,27.3357,27.3693,67030.0
2020-07-20 13:20:00,40.76,40.8,40.73,40.8,64216.0,27.3693,27.3961,27.3491,27.3961,64216.0
2020-07-20 13:30:00,40.79,40.8,40.73,40.76,73858.0,27.3894,27.3961,27.3491,27.3693,73858.0
2020-07-20 13:40:00,40.76,40.84,40.74,40.82,92173.0,27.3693,27.423,27.3558,27.4095,92173.0
2020-07-20 13:50:00,40.82,40.89,40.8,40.87,58315.0,27.4095,27.4565,27.3961,27.4431,58315.0
2020-07-20 14:00:00,40.87,40.88,40.8,40.81,67942.0,27.4431,27.4498,27.3961,27.4028,67942.0
2020-07-20 14:10:00,40.81,40.85,40.77,40.8,118998.0,27.4028,27.4297,27.376,27.3961,118998.0
2020-07-20 14:20:00,40.8,40.84,40.77,40.84,78833.0,27.3961,27.423,27.376,27.423,78833.0
2020-07-20 14:30:00,40.84,40.87,40.82,40.87,80865.0,27.423,27.4431,27.4095,27.4431,80865.0
2020-07-20 14:40:00,40.86,40.88,40.82,40.87,116183.0,27.4364,27.4498,27.4095,27.4431,116183.0
2020-07-20 14:50:00,40.86,40.87,40.76,40.77,72719.0,27.4364,27.4431,27.3693,27.376,72719.0
2020-07-20 15:00:00,40.77,40.82,40.77,40.79,83424.0,27.376,27.4095,27.376,27.3894,83424.0
2020-07-20 15:10:00,40.79,40.81,40.75,40.77,101676.0,27.3894,27.4028,27.3625,27.376,101676.0
2020-07-20 15:20:00,40.77,40.78,40.71,40.76,112891.0,27.376,27.3827,27.3357,27.3693,112891.0
2020-07-20 15:30:00,40.75,40.88,40.74,40.86,131185.0,27.3625,27.4498,27.3558,27.4364,131185.0
2020-07-20 15:40:00,40.86,40.89,40.82,40.89,129670.0,27.4364,27.4565,27.4095,27.4565,129670.0
2020-07-20 15:50:00,40.89,40.9,40.82,40.86,391471.0,27.4565,27.4633,27.4095,27.4364,391471.0
2020-07-21 09:30:00,41.04,41.99,41.04,41.9,495545.0,27.5573,28.1952,27.5573,28.1347,495545.0
2020-07-21 09:40:00,41.9,42.14,41.84,42.02,394940.0,28.1347,28.2959,28.0944,28.2153,394940.0
2020-07-21 09:50:00,42.01,42.08,41.68,41.84,191654.0,28.2086,28.2556,27.987,28.0944,191654.0
2020-07-21 10:00:00,41.85,41.93,41.78,41.87,118203.0,28.1012,28.1549,28.0542,28.1146,118203.0
2020-07-21 10:10:00,41.86,42.02,41.81,41.84,126039.0,28.1079,28.2153,28.0743,28.0944,126039.0
2020-07-21 10:20:00,41.84,41.88,41.59,41.6,170664.0,28.0944,28.1213,27.9266,27.9333,170664.0
2020-07-21 10:30:00,41.59,41.75,41.55,41.74,103632.0,27.9266,28.034,27.8997,28.0273,103632.0
2020-07-21 10:40:00,41.74,41.89,41.68,41.86,104947.0,28.0273,28.128,27.987,28.1079,104947.0
2020-07-21 10:50:00,41.85,41.85,41.7,41.76,71177.0,28.1012,28.1012,28.0004,28.0407,71177.0
2020-07-21 11:00:00,41.76,41.78,41.66,41.67,92007.0,28.0407,28.0542,27.9736,27.9803,92007.0
2020-07-21 11:10:00,41.66,41.76,41.64,41.68,87674.0,27.9736,28.0407,27.9601,27.987,87674.0
2020-07-21 11:20:00,41.68,41.75,41.62,41.75,177629.0,27.987,28.034,27.9467,28.034,177629.0
2020-07-21 11:30:00,41.74,41.74,41.6,41.68,67569.0,28.0273,28.0273,27.9333,27.987,67569.0
2020-07-21 11:40:00,41.68,41.68,41.57,41.57,64553.0,27.987,27.987,27.9131,27.9131,64553.0
2020-07-21 11:50:00,41.57,41.63,41.52,41.61,71622.0,27.9131,27.9534,27.8796,27.94,71622.0
2020-07-21 12:00:00,41.61,41.62,41.51,41.52,70502.0,27.94,27.9467,27.8729,27.8796,70502.0
2020-07-21 12:10:00,41.52,41.53,41.43,41.49,76174.0,27.8796,27.8863,27.8191,27.8594,76174.0
2020-07-21 12:20:00,41.48,41.59,41.45,41.59,69990.0,27.8527,27.9266,27.8326,27.9266,69990.0
2020-07-21 12:30:00,41.58,41.6,41.44,41.46,84515.0,27.9199,27.9333,27.8259,27.8393,84515.0
2020-07-21 12:40:00,41.46,41.52,41.42,41.45,62380.0,27.8393,27.8796,27.8124,27.8326,62380.0
2020-07-21 12:50:00,41.44,41.49,41.42,41.44,52299.0,27.8259,27.8594,27.8124,27.8259,52299.0
2020-07-21 13:00:00,41.45,41.55,41.45,41.54,69446.0,27.8326,27.8997,27.8326,27.893,69446.0
2020-07-21 13:10:00,41.55,41.55,41.45,41.46,58051.0,27.8997,27.8997,27.8326,27.8393,58051.0
2020-07-21 13:20:00,41.46,41.48,41.42,41.45,86934.0,27.8393,27.8527,27.8124,27.8326,86934.0
2020-07-21 13:30:00,41.46,41.52,41.45,41.5,72605.0,27.8393,27.8796,27.8326,27.8661,72605.0
2020-07-21 13:40:00,41.5,41.51,41.45,41.48,86060.0,27.8661,27.8729,27.8326,27.8527,86060.0
2020-07-21 13:50:00,41.48,41.49,41.37,41.38,78088.0,27.8527,27.8594,27.7789,27.7856,78088.0
2020-07-21 14:00:00,41.37,41.39,41.33,41.33,74256.0,27.7789,27.7923,27.752,27.752,74256.0
2020-07-21 14:10:00,41.33,41.37,41.3,41.33,80490.0,27.752,27.7789,27.7318,27.752,80490.0
2020-07-21 14:20:00,41.33,41.35,41.3,41.33,63728.0,27.752,27.7654,27.7318,27.752,63728.0
2020-07-21 14:30:00,41.33,41.4,41.31,41.38,55954.0,27.752,27.799,27.7386,27.7856,55954.0
2020-07-21 14:40:00,41.38,41.4,41.36,41.38,45130.0,27.7856,27.799,27.7721,27.7856,45130.0
2020-07-21 14:50:00,41.38,41.39,41.33,41.34,55471.0,27.7856,27.7923,27.752,27.7587,55471.0
2020-07-21 15:00:00,41.34,41.38,41.33,41.37,56973.0,27.7587,27.7856,27.752,27.7789,56973.0
2020-07-21 15:10:00,41.37,41.38,41.27,41.28,89199.0,27.7789,27.7856,27.7117,27.7184,89199.0
2020-07-21 15:20:00,41.27,41.35,41.25,41.26,86752.0,27.7117,27.7654,27.6983,27.705,86752.0
2020-07-21 15:30:00,41.26,41.31,41.25,41.25,100482.0,27.705,27.7386,27.6983,27.6983,100482.0
2020-07-21 15:40:00,41.25,41.28,41.22,41.22,204973.0,27.6983,27.7184,27.6781,27.6781,204973.0
2020-07-21 15:50:00,41.22,41.27,41.16,41.22,568265.0,27.6781,27.7117,27.6378,27.6781,568265.0
2020-07-22 09:30:00,41.1,41.1,40.7,40.78,369332.0,27.5976,27.5976,27.329,27.3827,369332.0
2020-07-22 09:40:00,40.79,40.9,40.7,40.86,170362.0,27.3894,27.4633,27.329,27.4364,170362.0
2020-07-22 09:50:00,40.88,40.88,40.6,40.66,123680.0,27.4498,27.4498,27.2618,27.3021,123680.0
2020-07-22 10:00:00,40.66,40.66,40.51,40.62,135157.0,27.3021,27.3021,27.2014,27.2752,135157.0
2020-07-22 10:10:00,40.61,40.68,40.6,40.65,71341.0,27.2685,27.3155,27.2618,27.2954,71341.0
2020-07-22 10:20:00,40.64,40.68,40.59,40.63,63600.0,27.2887,27.3155,27.2551,27.282,63600.0
2020-07-22 10:30:00,40.63,40.85,40.63,40.83,86483.0,27.282,27.4297,27.282,27.4163,86483.0
2020-07-22 10:40:00,40.83,41.07,40.79,41.05,130603.0,27.4163,27.5774,27.3894,27.564,130603.0
2020-07-22 10:50:00,41.04,41.11,41.01,41.11,95086.0,27.5573,27.6043,27.5371,27.6043,95086.0
2020-07-22 11:00:00,41.1,41.16,41.06,41.09,159564.0,27.5976,27.6378,27.5707,27.5908,159564.0
2020-07-22 11:10:00,41.09,41.18,41.09,41.11,85543.0,27.5908,27.6513,27.5908,27.6043,85543.0
2020-07-22 11:20:00,41.1,41.16,41.01,41.11,101629.0,27.5976,27.6378,27.5371,27.6043,101629.0
2020-07-22 11:30:00,41.11,41.11,41.01,41.05,71100.0,27.6043,27.6043,27.5371,27.564,71100.0
2020-07-22 11:40:00,41.06,41.06,41.0,41.05,163413.0,27.5707,27.5707,27.5304,27.564,163413.0
2020-07-22 11:50:00,41.05,41.05,40.99,41.02,65726.0,27.564,27.564,27.5237,27.5438,65726.0
2020-07-22 12:00:00,41.03,41.08,41.0,41.07,134215.0,27.5505,27.5841,27.5304,27.5774,134215.0
2020-07-22 12:10:00,41.07,41.22,41.06,41.22,98100.0,27.5774,27.6781,27.5707,27.6781,98100.0
2020-07-22 12:20:00,41.22,41.28,41.19,41.26,97513.0,27.6781,27.7184,27.658,27.705,97513.0
2020-07-22 12:30:00,41.26,41.28,41.18,41.2,37106.0,27.705,27.7184,27.6513,27.6647,37106.0
2020-07-22 12:40:00,41.2,41.3,41.19,41.27,37762.0,27.6647,27.7318,27.658,27.7117,37762.0
2020-07-22 12:50:00,41.27,41.31,41.24,41.27,38386.0,27.7117,27.7386,27.6916,27.7117,38386.0
2020-07-22 13:00:00,41.27,41.28,41.21,41.25,46538.0,27.7117,27.7184,27.6714,27.6983,46538.0
2020-07-22 13:10:00,41.24,41.28,41.23,41.27,54153.0,27.6916,27.7184,27.6848,27.7117,54153.0
2020-07-22 13:20:00,41.26,41.26,41.19,41.22,70914.0,27.705,27.705,27.658,27.6781,70914.0
2020-07-22 13:30:00,41.22,41.24,41.18,41.19,40407.0,27.6781,27.6916,27.6513,27.658,40407.0
2020-07-22 13:40:00,41.18,41.18,41.07,41.11,132062.0,27.6513,27.6513,27.5774,27.6043,132062.0
2020-07-22 13:50:00,41.12,41.18,41.09,41.15,64561.0,27.611,27.6513,27.5908,27.6311,64561.0
2020-07-22 14:00:00,41.15,41.22,41.13,41.21,62463.0,27.6311,27.6781,27.6177,27.6714,62463.0
2020-07-22 14:10:00,41.21,41.22,41.18,41.22,64327.0,27.6714,27.6781,27.6513,27.6781,64327.0
2020-07-22 14:20:00,41.23,41.25,41.17,41.18,61019.0,27.6848,27.6983,27.6446,27.6513,61019.0
2020-07-22 14:30:00,41.18,41.18,41.11,41.14,71099.0,27.6513,27.6513,27.6043,27.6244,71099.0
2020-07-22 14:40:00,41.13,41.21,41.12,41.19,100716.0,27.6177,27.6714,27.611,27.658,100716.0
2020-07-22 14:50:00,41.19,41.2,41.16,41.2,70116.0,27.658,27.6647,27.6378,27.6647,70116.0
2020-07-22 15:00:00,41.19,41.21,41.16,41.2,132545.0,27.658,27.6714,27.6378,27.6647,132545.0
2020-07-22 15:10:00,41.2,41.27,41.19,41.24,170640.0,27.6647,27.7117,27.658,27.6916,170640.0
2020-07-22 15:20:00,41.24,41.26,41.21,41.23,74374.0,27.6916,27.705,27.6714,27.6848,74374.0
2020-07-22 15:30:00,41.23,41.24,41.17,41.18,149207.0,27.6848,27.6916,27.6446,27.6513,149207.0
2020-07-22 15:40:00,41.19,41.32,41.17,41.3,146889.0,27.658,27.7453,27.6446,27.7318,146889.0
2020-07-22 15:50:00,41.31,41.4,41.27,41.35,409104.0,27.7386,27.799,27.7117,27.7654,409104.0
2020-07-23 09:30:00,41.48,41.74,41.41,41.51,206295.0,27.8527,28.0273,27.8057,27.8729,206295.0
2020-07-23 09:40:00,41.51,41.52,41.27,41.33,68105.0,27.8729,27.8796,27.7117,27.752,68105.0
2020-07-23 09:50:00,41.33,41.52,41.3,41.52,70104.0,27.752,27.8796,27.7318,27.8796,70104.0
2020-07-23 10:00:00,41.52,41.6,41.43,41.44,90656.0,27.8796,27.9333,27.8191,27.8259,90656.0
2020-07-23 10:10:00,41.45,41.48,41.39,41.43,74684.0,27.8326,27.8527,27.7923,27.8191,74684.0
2020-07-23 10:20:00,41.42,41.42,41.31,41.39,50912.0,27.8124,27.8124,27.7386,27.7923,50912.0
2020-07-23 10:30:00,41.4,41.4,41.26,41.36,68885.0,27.799,27.799,27.705,27.7721,68885.0
2020-07-23 10:40:00,41.36,41.42,41.32,41.37,80300.0,27.7721,27.8124,27.7453,27.7789,80300.0
2020-07-23 10:50:00,41.38,41.43,41.33,41.36,70701.0,27.7856,27.8191,27.752,27.7721,70701.0
2020-07-23 11:00:00,41.36,41.38,41.28,41.34,60112.0,27.7721,27.7856,27.7184,27.7587,60112.0
2020-07-23 11:10:00,41.34,41.36,41.26,41.33,42027.0,27.7587,27.7721,27.705,27.752,42027.0
2020-07-23 11:20:00,41.32,41.37,41.3,41.35,38633.0,27.7453,27.7789,27.7318,27.7654,38633.0
2020-07-23 11:30:00,41.36,41.43,41.34,41.37,66161.0,27.7721,27.8191,27.7587,27.7789,66161.0
2020-07-23 11:40:00,41.37,41.39,41.31,41.36,46929.0,27.7789,27.7923,27.7386,27.7721,46929.0
2020-07-23 11:50:00,41.36,41.46,41.34,41.37,133540.0,27.7721,27.8393,27.7587,27.7789,133540.0
2020-07-23 12:00:00,41.37,41.41,41.29,41.33,119723.0,27.7789,27.8057,27.7251,27.752,119723.0
2020-07-23 12:10:00,41.32,41.38,41.31,41.37,99226.0,27.7453,27.7856,27.7386,27.7789,99226.0
2020-07-23 12:20:00,41.36,41.41,41.32,41.4,126468.0,27.7721,27.8057,27.7453,27.799,126468.0
2020-07-23 12:30:00,41.4,41.56,41.39,41.55,97997.0,27.799,27.9064,27.7923,27.8997,97997.0
2020-07-23 12:40:00,41.55,41.58,41.5,41.51,65878.0,27.8997,27.9199,27.8661,27.8729,65878.0
2020-07-23 12:50:00,41.51,41.59,41.5,41.51,73688.0,27.8729,27.9266,27.8661,27.8729,73688.0
2020-07-23 13:00:00,41.51,41.53,41.47,41.49,67496.0,27.8729,27.8863,27.846,27.8594,67496.0
2020-07-23 13:10:00,41.49,41.51,41.44,41.48,65548.0,27.8594,27.8729,27.8259,27.8527,65548.0
2020-07-23 13:20:00,41.48,41.49,41.45,41.48,48806.0,27.8527,27.8594,27.8326,27.8527,48806.0
2020-07-23 13:30:00,41.48,41.55,41.48,41.54,68819.0,27.8527,27.8997,27.8527,27.893,68819.0
2020-07-23 13:40:00,41.54,41.57,41.48,41.5,95283.0,27.893,27.9131,27.8527,27.8661,95283.0
2020-07-23 13:50:00,41.5,41.51,41.42,41.43,68504.0,27.8661,27.8729,27.8124,27.8191,68504.0
2020-07-23 14:00:00,41.42,41.51,41.39,41.47,104854.0,27.8124,27.8729,27.7923,27.846,104854.0
2020-07-23 14:10:00,41.47,41.47,41.37,41.4,85519.0,27.846,27.846,27.7789,27.799,85519.0
2020-07-23 14:20:00,41.41,41.47,41.37,41.41,91181.0,27.8057,27.846,27.7789,27.8057,91181.0
2020-07-23 14:30:00,41.4,41.49,41.38,41.4,73874.0,27.799,27.8594,27.7856,27.799,73874.0
2020-07-23 14:40:00,41.4,41.46,41.37,41.45,77337.0,27.799,27.8393,27.7789,27.8326,77337.0
2020-07-23 14:50:00,41.45,41.53,41.44,41.51,73951.0,27.8326,27.8863,27.8259,27.8729,73951.0
2020-07-23 15:00:00,41.5,41.58,41.49,41.57,116755.0,27.8661,27.9199,27.8594,27.9131,116755.0
2020-07-23 15:10:00,41.57,41.66,41.56,41.61,81232.0,27.9131,27.9736,27.9064,27.94,81232.0
2020-07-23 15:20:00,41.62,41.63,41.51,41.55,93501.0,27.9467,27.9534,27.8729,27.8997,93501.0
2020-07-23 15:30:00,41.55,41.58,41.47,41.51,155826.0,27.8997,27.9199,27.846,27.8729,155826.0
2020-07-23 15:40:00,41.51,41.56,41.5,41.54,147070.0,27.8729,27.9064,27.8661,27.893,147070.0
2020-07-23 15:50:00,41.54,41.6,41.42,41.59,429167.0,27.893,27.9333,27.8124,27.9266,429167.0
2020-07-24 09:30:00,41.8,42.31,41.59,42.23,413059.0,28.0676,28.41,27.9266,28.3563,413059.0
2020-07-24 09:40:00,42.21,42.51,42.15,42.44,431948.0,28.3429,28.5443,28.3026,28.4973,431948.0
2020-07-24 09:50:00,42.45,42.48,42.3,42.35,190111.0,28.504,28.5242,28.4033,28.4369,190111.0
2020-07-24 10:00:00,42.36,42.4,42.25,42.31,178506.0,28.4436,28.4705,28.3697,28.41,178506.0
2020-07-24 10:10:00,42.3,42.59,42.3,42.5,238319.0,28.4033,28.598,28.4033,28.5376,238319.0
2020-07-24 10:20:00,42.49,42.49,42.28,42.32,188547.0,28.5309,28.5309,28.3899,28.4168,188547.0
2020-07-24 10:30:00,42.32,42.4,42.22,42.25,146692.0,28.4168,28.4705,28.3496,28.3697,146692.0
2020-07-24 10:40:00,42.26,42.29,42.18,42.26,136748.0,28.3765,28.3966,28.3227,28.3765,136748.0
2020-07-24 10:50:00,42.26,42.26,42.08,42.12,154004.0,28.3765,28.3765,28.2556,28.2825,154004.0
2020-07-24 11:00:00,42.12,42.21,42.1,42.11,171160.0,28.2825,28.3429,28.269,28.2757,171160.0
2020-07-24 11:10:00,42.1,42.13,42.02,42.02,107965.0,28.269,28.2892,28.2153,28.2153,107965.0
2020-07-24 11:20:00,42.02,42.03,41.88,41.92,114282.0,28.2153,28.222,28.1213,28.1482,114282.0
2020-07-24 11:30:00,41.91,41.95,41.8,41.81,68399.0,28.1414,28.1683,28.0676,28.0743,68399.0
2020-07-24 11:40:00,41.8,41.84,41.76,41.8,73995.0,28.0676,28.0944,28.0407,28.0676,73995.0
2020-07-24 11:50:00,41.8,41.82,41.69,41.7,71296.0,28.0676,28.081,27.9937,28.0004,71296.0
2020-07-24 12:00:00,41.71,41.75,41.65,41.71,73178.0,28.0072,28.034,27.9669,28.0072,73178.0
2020-07-24 12:10:00,41.71,41.91,41.71,41.88,73155.0,28.0072,28.1414,28.0072,28.1213,73155.0
2020-07-24 12:20:00,41.87,41.91,41.8,41.8,62916.0,28.1146,28.1414,28.0676,28.0676,62916.0
2020-07-24 12:30:00,41.8,41.86,41.8,41.83,68271.0,28.0676,28.1079,28.0676,28.0877,68271.0
2020-07-24 12:40:00,41.84,41.94,41.82,41.87,96794.0,28.0944,28.1616,28.081,28.1146,96794.0
2020-07-24 12:50:00,41.86,41.93,41.85,41.91,171116.0,28.1079,28.1549,28.1012,28.1414,171116.0
2020-07-24 13:00:00,41.91,41.91,41.79,41.83,61349.0,28.1414,28.1414,28.0609,28.0877,61349.0
2020-07-24 13:10:00,41.83,41.9,41.82,41.9,183421.0,28.0877,28.1347,28.081,28.1347,183421.0
2020-07-24 13:20:00,41.89,41.92,41.85,41.88,87724.0,28.128,28.1482,28.1012,28.1213,87724.0
2020-07-24 13:30:00,41.88,41.89,41.81,41.85,83314.0,28.1213,28.128,28.0743,28.1012,83314.0
2020-07-24 13:40:00,41.84,41.84,41.77,41.78,62862.0,28.0944,28.0944,28.0474,28.0542,62862.0
2020-07-24 13:50:00,41.78,41.89,41.77,41.87,92958.0,28.0542,28.128,28.0474,28.1146,92958.0
2020-07-24 14:00:00,41.87,41.87,41.76,41.78,73513.0,28.1146,28.1146,28.0407,28.0542,73513.0
2020-07-24 14:10:00,41.79,41.8,41.73,41.74,54915.0,28.0609,28.0676,28.0206,28.0273,54915.0
2020-07-24 14:20:00,41.74,41.8,41.73,41.78,58038.0,28.0273,28.0676,28.0206,28.0542,58038.0
2020-07-24 14:30:00,41.77,41.82,41.74,41.81,65179.0,28.0474,28.081,28.0273,28.0743,65179.0
2020-07-24 14:40:00,41.8,41.82,41.72,41.76,106341.0,28.0676,28.081,28.0139,28.0407,106341.0
2020-07-24 14:50:00,41.76,41.77,41.71,41.71,49293.0,28.0407,28.0474,28.0072,28.0072,49293.0
2020-07-24 15:00:00,41.71,41.8,41.71,41.8,100893.0,28.0072,28.0676,28.0072,28.0676,100893.0
2020-07-24 15:10:00,41.8,41.8,41.7,41.71,77041.0,28.0676,28.0676,28.0004,28.0072,77041.0
2020-07-24 15:20:00,41.71,41.76,41.7,41.73,69085.0,28.0072,28.0407,28.0004,28.0206,69085.0
2020-07-24 15:30:00,41.72,41.83,41.68,41.83,107589.0,28.0139,28.0877,27.987,28.0877,107589.0
2020-07-24 15:40:00,41.83,41.86,41.81,41.83,130735.0,28.0877,28.1079,28.0743,28.0877,130735.0
2020-07-24 15:50:00,41.82,41.88,41.79,41.86,407838.0,28.081,28.1213,28.0609,28.1079,407838.0
2020-07-27 09:30:00,42.0,42.11,41.76,41.9,342240.0,28.2019,28.2757,28.0407,28.1347,342240.0
2020-07-27 09:40:00,41.9,42.0,41.81,41.92,156396.0,28.1347,28.2019,28.0743,28.1482,156396.0
2020-07-27 09:50:00,41.91,42.09,41.9,42.05,100389.0,28.1414,28.2623,28.1347,28.2355,100389.0
2020-07-27 10:00:00,42.05,42.11,41.88,42.06,148290.0,28.2355,28.2757,28.1213,28.2422,148290.0
2020-07-27 10:10:00,42.06,42.13,41.96,42.13,101879.0,28.2422,28.2892,28.175,28.2892,101879.0
2020-07-27 10:20:00,42.13,42.13,42.0,42.08,90561.0,28.2892,28.2892,28.2019,28.2556,90561.0
2020-07-27 10:30:00,42.08,42.18,42.01,42.13,105281.0,28.2556,28.3227,28.2086,28.2892,105281.0
2020-07-27 10:40:00,42.12,42.15,42.04,42.08,103958.0,28.2825,28.3026,28.2287,28.2556,103958.0
2020-07-27 10:50:00,42.08,42.1,42.0,42.04,93937.0,28.2556,28.269,28.2019,28.2287,93937.0
2020-07-27 11:00:00,42.04,42.13,42.03,42.11,124255.0,28.2287,28.2892,28.222,28.2757,124255.0
2020-07-27 11:10:00,42.1,42.14,42.03,42.11,69575.0,28.269,28.2959,28.222,28.2757,69575.0
2020-07-27 11:20:00,42.11,42.16,42.09,42.14,157670.0,28.2757,28.3093,28.2623,28.2959,157670.0
2020-07-27 11:30:00,42.15,42.2,42.12,42.13,111662.0,28.3026,28.3362,28.2825,28.2892,111662.0
2020-07-27 11:40:00,42.13,42.14,42.0,42.05,80206.0,28.2892,28.2959,28.2019,28.2355,80206.0
2020-07-27 11:50:00,42.04,42.05,41.98,42.02,79110.0,28.2287,28.2355,28.1884,28.2153,79110.0
2020-07-27 12:00:00,42.03,42.13,42.03,42.1,55152.0,28.222,28.2892,28.222,28.269,55152.0
2020-07-27 12:10:00,42.11,42.12,42.03,42.05,56911.0,28.2757,28.2825,28.222,28.2355,56911.0
2020-07-27 12:20:00,42.06,42.12,42.04,42.11,69410.0,28.2422,28.2825,28.2287,28.2757,69410.0
2020-07-27 12:30:00,42.12,42.2,42.11,42.15,102067.0,28.2825,28.3362,28.2757,28.3026,102067.0
2020-07-27 12:40:00,42.15,42.16,42.09,42.13,65588.0,28.3026,28.3093,28.2623,28.2892,65588.0
2020-07-27 12:50:00,42.13,42.13,42.05,42.05,48220.0,28.2892,28.2892,28.2355,28.2355,48220.0
2020-07-27 13:00:00,42.05,42.05,42.0,42.02,47760.0,28.2355,28.2355,28.2019,28.2153,47760.0
2020-07-27 13:10:00,42.01,42.05,41.98,41.98,57015.0,28.2086,28.2355,28.1884,28.1884,57015.0
2020-07-27 13:20:00,41.98,42.04,41.96,42.02,68791.0,28.1884,28.2287,28.175,28.2153,68791.0
2020-07-27 13:30:00,42.03,42.04,42.01,42.02,77864.0,28.222,28.2287,28.2086,28.2153,77864.0
2020-07-27 13:40:00,42.02,42.08,42.01,42.04,83484.0,28.2153,28.2556,28.2086,28.2287,83484.0
2020-07-27 13:50:00,42.04,42.06,42.03,42.05,80706.0,28.2287,28.2422,28.222,28.2355,80706.0
2020-07-27 14:00:00,42.05,42.11,42.03,42.1,88390.0,28.2355,28.2757,28.222,28.269,88390.0
2020-07-27 14:10:00,42.1,42.1,42.05,42.07,59740.0,28.269,28.269,28.2355,28.2489,59740.0
2020-07-27 14:20:00,42.07,42.11,42.05,42.06,61606.0,28.2489,28.2757,28.2355,28.2422,61606.0
2020-07-27 14:30:00,42.06,42.1,42.04,42.09,81772.0,28.2422,28.269,28.2287,28.2623,81772.0
2020-07-27 14:40:00,42.09,42.17,42.08,42.13,81063.0,28.2623,28.316,28.2556,28.2892,81063.0
2020-07-27 14:50:00,42.13,42.25,42.12,42.24,141200.0,28.2892,28.3697,28.2825,28.363,141200.0
2020-07-27 15:00:00,42.24,42.25,42.16,42.18,157591.0,28.363,28.3697,28.3093,28.3227,157591.0
2020-07-27 15:10:00,42.18,42.2,42.12,42.14,153932.0,28.3227,28.3362,28.2825,28.2959,153932.0
2020-07-27 15:20:00,42.13,42.21,42.13,42.2,135396.0,28.2892,28.3429,28.2892,28.3362,135396.0
2020-07-27 15:30:00,42.2,42.27,42.15,42.17,118796.0,28.3362,28.3832,28.3026,28.316,118796.0
2020-07-27 15:40:00,42.17,42.23,42.16,42.22,178612.0,28.316,28.3563,28.3093,28.3496,178612.0
2020-07-27 15:50:00,42.21,42.23,42.12,42.13,561228.0,28.3429,28.3563,28.2825,28.2892,561228.0
2020-07-28 09:30:00,42.98,43.2,42.62,42.88,817721.0,28.8599,29.0076,28.6182,28.7928,817721.0
2020-07-28 09:40:00,42.87,42.88,42.36,42.41,633350.0,28.7861,28.7928,28.4436,28.4772,633350.0
2020-07-28 09:50:00,42.42,42.53,42.21,42.34,432419.0,28.4839,28.5578,28.3429,28.4302,432419.0
2020-07-28 10:00:00,42.32,42.66,42.3,42.46,786618.0,28.4168,28.6451,28.4033,28.5108,786618.0
2020-07-28 10:10:00,42.48,42.92,42.44,42.83,271053.0,28.5242,28.8196,28.4973,28.7592,271053.0
2020-07-28 10:20:00,42.83,43.07,42.83,43.0,306521.0,28.7592,28.9204,28.7592,28.8734,306521.0
2020-07-28 10:30:00,42.99,43.04,42.95,43.01,180563.0,28.8666,28.9002,28.8398,28.8801,180563.0
2020-07-28 10:40:00,43.0,43.02,42.67,42.69,267839.0,28.8734,28.8868,28.6518,28.6652,267839.0
2020-07-28 10:50:00,42.68,42.79,42.62,42.73,121395.0,28.6585,28.7323,28.6182,28.6921,121395.0
2020-07-28 11:00:00,42.72,42.75,42.54,42.63,100476.0,28.6853,28.7055,28.5645,28.6249,100476.0
2020-07-28 11:10:00,42.63,42.69,42.5,42.51,110051.0,28.6249,28.6652,28.5376,28.5443,110051.0
2020-07-28 11:20:00,42.51,42.54,42.39,42.46,114088.0,28.5443,28.5645,28.4638,28.5108,114088.0
2020-07-28 11:30:00,42.47,42.64,42.44,42.64,103159.0,28.5175,28.6316,28.4973,28.6316,103159.0
2020-07-28 11:40:00,42.63,42.63,42.44,42.55,86411.0,28.6249,28.6249,28.4973,28.5712,86411.0
2020-07-28 11:50:00,42.55,42.59,42.44,42.55,106904.0,28.5712,28.598,28.4973,28.5712,106904.0
2020-07-28 12:00:00,42.55,42.7,42.53,42.7,490336.0,28.5712,28.6719,28.5578,28.6719,490336.0
2020-07-28 12:10:00,42.7,42.79,42.63,42.78,123503.0,28.6719,28.7323,28.6249,28.7256,123503.0
2020-07-28 12:20:00,42.79,42.88,42.77,42.82,129480.0,28.7323,28.7928,28.7189,28.7525,129480.0
2020-07-28 12:30:00,42.82,42.85,42.66,42.69,124824.0,28.7525,28.7726,28.6451,28.6652,124824.0
2020-07-28 12:40:00,42.68,42.75,42.64,42.71,142188.0,28.6585,28.7055,28.6316,28.6786,142188.0
2020-07-28 12:50:00,42.71,42.8,42.71,42.75,106841.0,28.6786,28.7391,28.6786,28.7055,106841.0
2020-07-28 13:00:00,42.76,42.8,42.74,42.77,175414.0,28.7122,28.7391,28.6988,28.7189,175414.0
2020-07-28 13:10:00,42.77,42.86,42.73,42.8,402162.0,28.7189,28.7793,28.6921,28.7391,402162.0
2020-07-28 13:20:00,42.8,42.9,42.78,42.86,122008.0,28.7391,28.8062,28.7256,28.7793,122008.0
2020-07-28 13:30:00,42.86,42.88,42.81,42.84,77694.0,28.7793,28.7928,28.7458,28.7659,77694.0
2020-07-28 13:40:00,42.84,42.84,42.71,42.79,129139.0,28.7659,28.7659,28.6786,28.7323,129139.0
2020-07-28 13:50:00,42.79,42.81,42.59,42.59,136191.0,28.7323,28.7458,28.598,28.598,136191.0
2020-07-28 14:00:00,42.59,42.79,42.55,42.76,129737.0,28.598,28.7323,28.5712,28.7122,129737.0
2020-07-28 14:10:00,42.76,42.78,42.67,42.68,79623.0,28.7122,28.7256,28.6518,28.6585,79623.0
2020-07-28 14:20:00,42.68,42.82,42.66,42.75,185107.0,28.6585,28.7525,28.6451,28.7055,185107.0
2020-07-28 14:30:00,42.75,42.77,42.66,42.7,178461.0,28.7055,28.7189,28.6451,28.6719,178461.0
2020-07-28 14:40:00,42.7,42.85,42.69,42.75,96607.0,28.6719,28.7726,28.6652,28.7055,96607.0
2020-07-28 14:50:00,42.75,42.77,42.69,42.73,123035.0,28.7055,28.7189,28.6652,28.6921,123035.0
2020-07-28 15:00:00,42.73,42.76,42.63,42.67,328457.0,28.6921,28.7122,28.6249,28.6518,328457.0
2020-07-28 15:10:00,42.68,42.71,42.65,42.67,103428.0,28.6585,28.6786,28.6383,28.6518,103428.0
2020-07-28 15:20:00,42.66,42.68,42.53,42.54,140334.0,28.6451,28.6585,28.5578,28.5645,140334.0
2020-07-28 15:30:00,42.52,42.63,42.52,42.63,162160.0,28.551,28.6249,28.551,28.6249,162160.0
2020-07-28 15:40:00,42.63,42.68,42.52,42.52,260276.0,28.6249,28.6585,28.551,28.551,260276.0
2020-07-28 15:50:00,42.52,42.57,42.45,42.52,593975.0,28.551,28.5846,28.504,28.551,593975.0
2020-07-29 09:30:00,42.87,42.87,41.91,41.93,507290.0,28.7861,28.7861,28.1414,28.1549,507290.0
2020-07-29 09:40:00,41.94,42.07,41.87,42.04,283187.0,28.1616,28.2489,28.1146,28.2287,283187.0
2020-07-29 09:50:00,42.05,42.12,41.99,42.04,225950.0,28.2355,28.2825,28.1952,28.2287,225950.0
2020-07-29 10:00:00,42.05,42.05,41.75,41.84,315288.0,28.2355,28.2355,28.034,28.0944,315288.0
2020-07-29 10:10:00,41.83,41.96,41.81,41.91,112182.0,28.0877,28.175,28.0743,28.1414,112182.0
2020-07-29 10:20:00,41.91,41.94,41.75,41.77,156826.0,28.1414,28.1616,28.034,28.0474,156826.0
2020-07-29 10:30:00,41.76,41.79,41.54,41.55,182753.0,28.0407,28.0609,27.893,27.8997,182753.0
2020-07-29 10:40:00,41.56,41.76,41.56,41.71,120119.0,27.9064,28.0407,27.9064,28.0072,120119.0
2020-07-29 10:50:00,41.71,41.82,41.61,41.82,111752.0,28.0072,28.081,27.94,28.081,111752.0
2020-07-29 11:00:00,41.8,41.83,41.7,41.71,88916.0,28.0676,28.0877,28.0004,28.0072,88916.0
2020-07-29 11:10:00,41.71,41.74,41.62,41.68,85889.0,28.0072,28.0273,27.9467,27.987,85889.0
2020-07-29 11:20:00,41.68,41.79,41.66,41.76,75170.0,27.987,28.0609,27.9736,28.0407,75170.0
2020-07-29 11:30:00,41.77,41.81,41.68,41.69,76349.0,28.0474,28.0743,27.987,27.9937,76349.0
2020-07-29 11:40:00,41.69,41.72,41.61,41.62,86633.0,27.9937,28.0139,27.94,27.9467,86633.0
2020-07-29 11:50:00,41.61,41.64,41.55,41.55,134938.0,27.94,27.9601,27.8997,27.8997,134938.0
2020-07-29 12:00:00,41.56,41.8,41.56,41.76,171945.0,27.9064,28.0676,27.9064,28.0407,171945.0
2020-07-29 12:10:00,41.76,41.83,41.7,41.73,121655.0,28.0407,28.0877,28.0004,28.0206,121655.0
2020-07-29 12:20:00,41.73,41.81,41.72,41.79,60771.0,28.0206,28.0743,28.0139,28.0609,60771.0
2020-07-29 12:30:00,41.79,41.8,41.72,41.78,89975.0,28.0609,28.0676,28.0139,28.0542,89975.0
2020-07-29 12:40:00,41.77,41.81,41.76,41.8,45583.0,28.0474,28.0743,28.0407,28.0676,45583.0
2020-07-29 12:50:00,41.8,41.81,41.75,41.8,52691.0,28.0676,28.0743,28.034,28.0676,52691.0
2020-07-29 13:00:00,41.81,41.83,41.75,41.76,51279.0,28.0743,28.0877,28.034,28.0407,51279.0
2020-07-29 13:10:00,41.76,41.78,41.61,41.64,70331.0,28.0407,28.0542,27.94,27.9601,70331.0
2020-07-29 13:20:00,41.63,41.66,41.62,41.64,63132.0,27.9534,27.9736,27.9467,27.9601,63132.0
2020-07-29 13:30:00,41.64,41.65,41.59,41.59,115434.0,27.9601,27.9669,27.9266,27.9266,115434.0
2020-07-29 13:40:00,41.59,41.6,41.53,41.55,99743.0,27.9266,27.9333,27.8863,27.8997,99743.0
2020-07-29 13:50:00,41.54,41.56,41.51,41.52,95051.0,27.893,27.9064,27.8729,27.8796,95051.0
2020-07-29 14:00:00,41.52,41.58,41.49,41.52,176903.0,27.8796,27.9199,27.8594,27.8796,176903.0
2020-07-29 14:10:00,41.52,41.55,41.49,41.55,133674.0,27.8796,27.8997,27.8594,27.8997,133674.0
2020-07-29 14:20:00,41.54,41.54,41.45,41.47,186863.0,27.893,27.893,27.8326,27.846,186863.0
2020-07-29 14:30:00,41.47,41.5,41.42,41.47,118114.0,27.846,27.8661,27.8124,27.846,118114.0
2020-07-29 14:40:00,41.47,41.51,41.45,41.47,112093.0,27.846,27.8729,27.8326,27.846,112093.0
2020-07-29 14:50:00,41.46,41.49,41.42,41.46,153436.0,27.8393,27.8594,27.8124,27.8393,153436.0
2020-07-29 15:00:00,41.45,41.51,41.42,41.48,158254.0,27.8326,27.8729,27.8124,27.8527,158254.0
2020-07-29 15:10:00,41.47,41.54,41.46,41.52,186891.0,27.846,27.893,27.8393,27.8796,186891.0
2020-07-29 15:20:00,41.52,41.62,41.5,41.59,157011.0,27.8796,27.9467,27.8661,27.9266,157011.0
2020-07-29 15:30:00,41.59,41.71,41.56,41.66,196126.0,27.9266,28.0072,27.9064,27.9736,196126.0
2020-07-29 15:40:00,41.65,41.68,41.57,41.63,298155.0,27.9669,27.987,27.9131,27.9534,298155.0
2020-07-29 15:50:00,41.63,41.67,41.54,41.64,688355.0,27.9534,27.9803,27.893,27.9601,688355.0
2020-07-30 09:30:00,41.28,41.59,41.18,41.55,392279.0,27.7184,27.9266,27.6513,27.8997,392279.0
2020-07-30 09:40:00,41.56,41.57,41.36,41.56,174417.0,27.9064,27.9131,27.7721,27.9064,174417.0
2020-07-30 09:50:00,41.56,41.63,41.45,41.48,197496.0,27.9064,27.9534,27.8326,27.8527,197496.0
2020-07-30 10:00:00,41.48,41.58,41.4,41.58,122403.0,27.8527,27.9199,27.799,27.9199,122403.0
2020-07-30 10:10:00,41.58,41.89,41.57,41.73,296635.0,27.9199,28.128,27.9131,28.0206,296635.0
2020-07-30 10:20:00,41.73,41.83,41.64,41.77,125699.0,28.0206,28.0877,27.9601,28.0474,125699.0
2020-07-30 10:30:00,41.78,41.82,41.72,41.8,131825.0,28.0542,28.081,28.0139,28.0676,131825.0
2020-07-30 10:40:00,41.8,41.81,41.73,41.76,108003.0,28.0676,28.0743,28.0206,28.0407,108003.0
2020-07-30 10:50:00,41.75,41.76,41.51,41.57,123465.0,28.034,28.0407,27.8729,27.9131,123465.0
2020-07-30 11:00:00,41.57,41.66,41.55,41.61,149304.0,27.9131,27.9736,27.8997,27.94,149304.0
2020-07-30 11:10:00,41.62,41.66,41.56,41.59,89080.0,27.9467,27.9736,27.9064,27.9266,89080.0
2020-07-30 11:20:00,41.59,41.68,41.45,41.47,177583.0,27.9266,27.987,27.8326,27.846,177583.0
2020-07-30 11:30:00,41.48,41.49,41.32,41.33,103558.0,27.8527,27.8594,27.7453,27.752,103558.0
2020-07-30 11:40:00,41.32,41.39,41.31,41.38,61240.0,27.7453,27.7923,27.7386,27.7856,61240.0
2020-07-30 11:50:00,41.39,41.45,41.34,41.45,86437.0,27.7923,27.8326,27.7587,27.8326,86437.0
2020-07-30 12:00:00,41.45,41.54,41.42,41.5,75787.0,27.8326,27.893,27.8124,27.8661,75787.0
2020-07-30 12:10:00,41.5,41.73,41.48,41.7,117399.0,27.8661,28.0206,27.8527,28.0004,117399.0
2020-07-30 12:20:00,41.69,41.74,41.66,41.71,77940.0,27.9937,28.0273,27.9736,28.0072,77940.0
2020-07-30 12:30:00,41.71,41.76,41.69,41.7,63395.0,28.0072,28.0407,27.9937,28.0004,63395.0
2020-07-30 12:40:00,41.7,41.71,41.63,41.68,51143.0,28.0004,28.0072,27.9534,27.987,51143.0
2020-07-30 12:50:00,41.68,41.69,41.59,41.61,139574.0,27.987,27.9937,27.9266,27.94,139574.0
2020-07-30 13:00:00,41.61,41.7,41.6,41.64,68112.0,27.94,28.0004,27.9333,27.9601,68112.0
2020-07-30 13:10:00,41.65,41.74,41.64,41.68,99524.0,27.9669,28.0273,27.9601,27.987,99524.0
2020-07-30 13:20:00,41.67,41.69,41.65,41.66,105871.0,27.9803,27.9937,27.9669,27.9736,105871.0
2020-07-30 13:30:00,41.66,41.66,41.53,41.54,102922.0,27.9736,27.9736,27.8863,27.893,102922.0
2020-07-30 13:40:00,41.54,41.57,41.51,41.52,64808.0,27.893,27.9131,27.8729,27.8796,64808.0
2020-07-30 13:50:00,41.52,41.52,41.47,41.47,186372.0,27.8796,27.8796,27.846,27.846,186372.0
2020-07-30 14:00:00,41.46,41.61,41.46,41.56,79381.0,27.8393,27.94,27.8393,27.9064,79381.0
2020-07-30 14:10:00,41.55,41.63,41.55,41.62,99907.0,27.8997,27.9534,27.8997,27.9467,99907.0
2020-07-30 14:20:00,41.61,41.7,41.6,41.62,71647.0,27.94,28.0004,27.9333,27.9467,71647.0
2020-07-30 14:30:00,41.62,41.64,41.57,41.57,73182.0,27.9467,27.9601,27.9131,27.9131,73182.0
2020-07-30 14:40:00,41.57,41.62,41.56,41.57,112876.0,27.9131,27.9467,27.9064,27.9131,112876.0
2020-07-30 14:50:00,41.57,41.58,41.5,41.52,117646.0,27.9131,27.9199,27.8661,27.8796,117646.0
2020-07-30 15:00:00,41.52,41.55,41.5,41.51,96890.0,27.8796,27.8997,27.8661,27.8729,96890.0
2020-07-30 15:10:00,41.51,41.51,41.42,41.51,100636.0,27.8729,27.8729,27.8124,27.8729,100636.0
2020-07-30 15:20:00,41.5,41.54,41.45,41.53,88294.0,27.8661,27.893,27.8326,27.8863,88294.0
2020-07-30 15:30:00,41.52,41.57,41.51,41.53,102137.0,27.8796,27.9131,27.8729,27.8863,102137.0
2020-07-30 15:40:00,41.53,41.54,41.45,41.48,176245.0,27.8863,27.893,27.8326,27.8527,176245.0
2020-07-30 15:50:00,41.48,41.58,41.46,41.58,433746.0,27.8527,27.9199,27.8393,27.9199,433746.0
2020-07-31 09:30:00,41.31,41.56,41.21,41.44,387850.0,27.7386,27.9064,27.6714,27.8259,387850.0
2020-07-31 09:40:00,41.41,41.42,41.11,41.15,280422.0,27.8057,27.8124,27.6043,27.6311,280422.0
2020-07-31 09:50:00,41.13,41.14,40.89,40.89,450204.0,27.6177,27.6244,27.4565,27.4565,450204.0
2020-07-31 10:00:00,40.88,41.02,40.79,40.82,320734.0,27.4498,27.5438,27.3894,27.4095,320734.0
2020-07-31 10:10:00,40.82,40.91,40.77,40.78,133140.0,27.4095,27.47,27.376,27.3827,133140.0
2020-07-31 10:20:00,40.78,40.86,40.71,40.85,160456.0,27.3827,27.4364,27.3357,27.4297,160456.0
2020-07-31 10:30:00,40.84,40.89,40.73,40.74,146396.0,27.423,27.4565,27.3491,27.3558,146396.0
2020-07-31 10:40:00,40.74,40.78,40.67,40.72,128215.0,27.3558,27.3827,27.3088,27.3424,128215.0
2020-07-31 10:50:00,40.73,40.78,40.67,40.77,101986.0,27.3491,27.3827,27.3088,27.376,101986.0
2020-07-31 11:00:00,40.77,40.97,40.77,40.91,143183.0,27.376,27.5103,27.376,27.47,143183.0
2020-07-31 11:10:00,40.92,40.96,40.83,40.95,64513.0,27.4767,27.5035,27.4163,27.4968,64513.0
2020-07-31 11:20:00,40.95,41.09,40.9,41.06,81703.0,27.4968,27.5908,27.4633,27.5707,81703.0
2020-07-31 11:30:00,41.07,41.08,40.85,40.85,98859.0,27.5774,27.5841,27.4297,27.4297,98859.0
2020-07-31 11:40:00,40.86,40.86,40.8,40.84,77104.0,27.4364,27.4364,27.3961,27.423,77104.0
2020-07-31 11:50:00,40.84,40.87,40.81,40.84,83126.0,27.423,27.4431,27.4028,27.423,83126.0
2020-07-31 12:00:00,40.85,40.86,40.76,40.77,68277.0,27.4297,27.4364,27.3693,27.376,68277.0
2020-07-31 12:10:00,40.78,40.85,40.76,40.81,117116.0,27.3827,27.4297,27.3693,27.4028,117116.0
2020-07-31 12:20:00,40.82,40.91,40.81,40.84,51415.0,27.4095,27.47,27.4028,27.423,51415.0
2020-07-31 12:30:00,40.83,40.83,40.76,40.77,61239.0,27.4163,27.4163,27.3693,27.376,61239.0
2020-07-31 12:40:00,40.77,40.83,40.76,40.79,46991.0,27.376,27.4163,27.3693,27.3894,46991.0
2020-07-31 12:50:00,40.79,40.81,40.72,40.8,61247.0,27.3894,27.4028,27.3424,27.3961,61247.0
2020-07-31 13:00:00,40.79,40.84,40.76,40.81,46844.0,27.3894,27.423,27.3693,27.4028,46844.0
2020-07-31 13:10:00,40.82,40.85,40.8,40.83,63260.0,27.4095,27.4297,27.3961,27.4163,63260.0
2020-07-31 13:20:00,40.82,40.87,40.78,40.83,66727.0,27.4095,27.4431,27.3827,27.4163,66727.0
2020-07-31 13:30:00,40.82,40.86,40.81,40.84,57552.0,27.4095,27.4364,27.4028,27.423,57552.0
2020-07-31 13:40:00,40.84,40.91,40.83,40.87,62039.0,27.423,27.47,27.4163,27.4431,62039.0
2020-07-31 13:50:00,40.87,40.89,40.83,40.86,61665.0,27.4431,27.4565,27.4163,27.4364,61665.0
2020-07-31 14:00:00,40.87,40.93,40.86,40.91,56193.0,27.4431,27.4834,27.4364,27.47,56193.0
2020-07-31 14:10:00,40.91,40.91,40.83,40.84,43237.0,27.47,27.47,27.4163,27.423,43237.0
2020-07-31 14:20:00,40.85,40.85,40.8,40.81,40614.0,27.4297,27.4297,27.3961,27.4028,40614.0
2020-07-31 14:30:00,40.81,40.92,40.81,40.9,60306.0,27.4028,27.4767,27.4028,27.4633,60306.0
2020-07-31 14:40:00,40.89,40.94,40.87,40.9,48442.0,27.4565,27.4901,27.4431,27.4633,48442.0
2020-07-31 14:50:00,40.9,40.91,40.86,40.89,68678.0,27.4633,27.47,27.4364,27.4565,68678.0
2020-07-31 15:00:00,40.89,40.93,40.85,40.93,109510.0,27.4565,27.4834,27.4297,27.4834,109510.0
2020-07-31 15:10:00,40.93,40.94,40.83,40.86,88482.0,27.4834,27.4901,27.4163,27.4364,88482.0
2020-07-31 15:20:00,40.86,40.9,40.83,40.88,118150.0,27.4364,27.4633,27.4163,27.4498,118150.0
2020-07-31 15:30:00,40.88,41.02,40.87,41.0,154807.0,27.4498,27.5438,27.4431,27.5304,154807.0
2020-07-31 15:40:00,41.0,41.12,40.97,41.07,239056.0,27.5304,27.611,27.5103,27.5774,239056.0
2020-07-31 15:50:00,41.07,41.18,41.0,41.16,971927.0,27.5774,27.6513,27.5304,27.6378,971927.0
2020-08-03 09:30:00,41.11,41.15,40.81,40.86,295712.0,27.6043,27.6311,27.4028,27.4364,295712.0
2020-08-03 09:40:00,40.87,40.87,40.67,40.8,228328.0,27.4431,27.4431,27.3088,27.3961,228328.0
2020-08-03 09:50:00,40.81,40.99,40.81,40.99,109855.0,27.4028,27.5237,27.4028,27.5237,109855.0
2020-08-03 10:00:00,40.98,41.26,40.97,41.21,145238.0,27.517,27.705,27.5103,27.6714,145238.0
2020-08-03 10:10:00,41.2,41.29,41.17,41.2,119271.0,27.6647,27.7251,27.6446,27.6647,119271.0
2020-08-03 10:20:00,41.2,41.22,41.14,41.16,66238.0,27.6647,27.6781,27.6244,27.6378,66238.0
2020-08-03 10:30:00,41.15,41.23,41.12,41.17,119382.0,27.6311,27.6848,27.611,27.6446,119382.0
2020-08-03 10:40:00,41.17,41.22,41.13,41.16,163594.0,27.6446,27.6781,27.6177,27.6378,163594.0
2020-08-03 10:50:00,41.16,41.19,41.04,41.08,105928.0,27.6378,27.658,27.5573,27.5841,105928.0
2020-08-03 11:00:00,41.08,41.1,41.01,41.04,96933.0,27.5841,27.5976,27.5371,27.5573,96933.0
2020-08-03 11:10:00,41.04,41.13,41.02,41.11,87388.0,27.5573,27.6177,27.5438,27.6043,87388.0
2020-08-03 11:20:00,41.11,41.15,40.98,41.01,87534.0,27.6043,27.6311,27.517,27.5371,87534.0
2020-08-03 11:30:00,41.01,41.11,40.99,41.1,56019.0,27.5371,27.6043,27.5237,27.5976,56019.0
2020-08-03 11:40:00,41.1,41.18,41.1,41.18,78135.0,27.5976,27.6513,27.5976,27.6513,78135.0
2020-08-03 11:50:00,41.18,41.19,41.11,41.12,60085.0,27.6513,27.658,27.6043,27.611,60085.0
2020-08-03 12:00:00,41.12,41.21,41.11,41.18,56089.0,27.611,27.6714,27.6043,27.6513,56089.0
2020-08-03 12:10:00,41.18,41.21,41.16,41.18,70280.0,27.6513,27.6714,27.6378,27.6513,70280.0
2020-08-03 12:20:00,41.19,41.19,41.12,41.14,38923.0,27.658,27.658,27.611,27.6244,38923.0
2020-08-03 12:30:00,41.14,41.16,41.09,41.11,59710.0,27.6244,27.6378,27.5908,27.6043,59710.0
2020-08-03 12:40:00,41.1,41.17,41.1,41.16,76648.0,27.5976,27.6446,27.5976,27.6378,76648.0
2020-08-03 12:50:00,41.16,41.21,41.14,41.16,90684.0,27.6378,27.6714,27.6244,27.6378,90684.0
2020-08-03 13:00:00,41.17,41.2,41.15,41.19,36924.0,27.6446,27.6647,27.6311,27.658,36924.0
2020-08-03 13:10:00,41.2,41.26,41.19,41.21,75828.0,27.6647,27.705,27.658,27.6714,75828.0
2020-08-03 13:20:00,41.21,41.21,41.14,41.16,150612.0,27.6714,27.6714,27.6244,27.6378,150612.0
2020-08-03 13:30:00,41.16,41.17,41.12,41.14,124170.0,27.6378,27.6446,27.611,27.6244,124170.0
2020-08-03 13:40:00,41.14,41.15,41.12,41.15,49564.0,27.6244,27.6311,27.611,27.6311,49564.0
2020-08-03 13:50:00,41.15,41.19,41.11,41.13,160643.0,27.6311,27.658,27.6043,27.6177,160643.0
2020-08-03 14:00:00,41.13,41.17,41.1,41.12,196010.0,27.6177,27.6446,27.5976,27.611,196010.0
2020-08-03 14:10:00,41.12,41.15,41.1,41.12,95247.0,27.611,27.6311,27.5976,27.611,95247.0
2020-08-03 14:20:00,41.12,41.18,41.08,41.17,114380.0,27.611,27.6513,27.5841,27.6446,114380.0
2020-08-03 14:30:00,41.16,41.24,41.14,41.22,72175.0,27.6378,27.6916,27.6244,27.6781,72175.0
2020-08-03 14:40:00,41.23,41.26,41.18,41.26,64613.0,27.6848,27.705,27.6513,27.705,64613.0
2020-08-03 14:50:00,41.26,41.3,41.24,41.3,64261.0,27.705,27.7318,27.6916,27.7318,64261.0
2020-08-03 15:00:00,41.3,41.32,41.26,41.29,108716.0,27.7318,27.7453,27.705,27.7251,108716.0
2020-08-03 15:10:00,41.29,41.3,41.17,41.18,125196.0,27.7251,27.7318,27.6446,27.6513,125196.0
2020-08-03 15:20:00,41.18,41.19,41.13,41.14,94776.0,27.6513,27.658,27.6177,27.6244,94776.0
2020-08-03 15:30:00,41.15,41.2,41.08,41.1,124326.0,27.6311,27.6647,27.5841,27.5976,124326.0
2020-08-03 15:40:00,41.1,41.11,41.0,41.01,212769.0,27.5976,27.6043,27.5304,27.5371,212769.0
2020-08-03 15:50:00,41.01,41.04,40.97,41.0,608552.0,27.5371,27.5573,27.5103,27.5304,608552.0
2020-08-04 09:30:00,41.2,41.35,40.93,41.25,534077.0,27.6647,27.7654,27.4834,27.6983,534077.0
2020-08-04 09:40:00,41.25,41.3,41.07,41.11,249859.0,27.6983,27.7318,27.5774,27.6043,249859.0
2020-08-04 09:50:00,41.11,41.17,41.01,41.03,106736.0,27.6043,27.6446,27.5371,27.5505,106736.0
2020-08-04 10:00:00,41.03,41.14,41.0,41.09,100373.0,27.5505,27.6244,27.5304,27.5908,100373.0
2020-08-04 10:10:00,41.09,41.14,41.01,41.07,164602.0,27.5908,27.6244,27.5371,27.5774,164602.0
2020-08-04 10:20:00,41.06,41.11,41.01,41.08,91666.0,27.5707,27.6043,27.5371,27.5841,91666.0
2020-08-04 10:30:00,41.09,41.12,40.98,41.11,112156.0,27.5908,27.611,27.517,27.6043,112156.0
2020-08-04 10:40:00,41.11,41.18,41.05,41.14,191096.0,27.6043,27.6513,27.564,27.6244,191096.0
2020-08-04 10:50:00,41.14,41.2,41.12,41.19,176649.0,27.6244,27.6647,27.611,27.658,176649.0
2020-08-04 11:00:00,41.18,41.26,41.17,41.19,174870.0,27.6513,27.705,27.6446,27.658,174870.0
2020-08-04 11:10:00,41.19,41.38,41.19,41.35,122713.0,27.658,27.7856,27.658,27.7654,122713.0
2020-08-04 11:20:00,41.35,41.44,41.3,41.41,155970.0,27.7654,27.8259,27.7318,27.8057,155970.0
2020-08-04 11:30:00,41.41,41.43,41.35,41.42,138427.0,27.8057,27.8191,27.7654,27.8124,138427.0
2020-08-04 11:40:00,41.42,41.43,41.39,41.42,80703.0,27.8124,27.8191,27.7923,27.8124,80703.0
2020-08-04 11:50:00,41.42,41.45,41.35,41.36,103054.0,27.8124,27.8326,27.7654,27.7721,103054.0
2020-08-04 12:00:00,41.37,41.43,41.36,41.38,99691.0,27.7789,27.8191,27.7721,27.7856,99691.0
2020-08-04 12:10:00,41.38,41.44,41.35,41.41,88965.0,27.7856,27.8259,27.7654,27.8057,88965.0
2020-08-04 12:20:00,41.41,41.42,41.33,41.34,59252.0,27.8057,27.8124,27.752,27.7587,59252.0
2020-08-04 12:30:00,41.34,41.37,41.31,41.32,53928.0,27.7587,27.7789,27.7386,27.7453,53928.0
2020-08-04 12:40:00,41.32,41.38,41.3,41.35,69471.0,27.7453,27.7856,27.7318,27.7654,69471.0
2020-08-04 12:50:00,41.35,41.39,41.32,41.33,70172.0,27.7654,27.7923,27.7453,27.752,70172.0
2020-08-04 13:00:00,41.33,41.34,41.26,41.26,56578.0,27.752,27.7587,27.705,27.705,56578.0
2020-08-04 13:10:00,41.26,41.32,41.25,41.32,175095.0,27.705,27.7453,27.6983,27.7453,175095.0
2020-08-04 13:20:00,41.32,41.48,41.31,41.47,236429.0,27.7453,27.8527,27.7386,27.846,236429.0
2020-08-04 13:30:00,41.46,41.49,41.42,41.44,86547.0,27.8393,27.8594,27.8124,27.8259,86547.0
2020-08-04 13:40:00,41.43,41.5,41.4,41.5,109597.0,27.8191,27.8661,27.799,27.8661,109597.0
2020-08-04 13:50:00,41.5,41.53,41.48,41.51,108720.0,27.8661,27.8863,27.8527,27.8729,108720.0
2020-08-04 14:00:00,41.5,41.51,41.45,41.46,80695.0,27.8661,27.8729,27.8326,27.8393,80695.0
2020-08-04 14:10:00,41.46,41.48,41.45,41.48,66390.0,27.8393,27.8527,27.8326,27.8527,66390.0
2020-08-04 14:20:00,41.48,41.5,41.46,41.47,75328.0,27.8527,27.8661,27.8393,27.846,75328.0
2020-08-04 14:30:00,41.46,41.49,41.45,41.45,91884.0,27.8393,27.8594,27.8326,27.8326,91884.0
2020-08-04 14:40:00,41.46,41.53,41.43,41.45,630782.0,27.8393,27.8863,27.8191,27.8326,630782.0
2020-08-04 14:50:00,41.45,41.51,41.45,41.49,88833.0,27.8326,27.8729,27.8326,27.8594,88833.0
2020-08-04 15:00:00,41.49,41.52,41.45,41.46,84051.0,27.8594,27.8796,27.8326,27.8393,84051.0
2020-08-04 15:10:00,41.47,41.5,41.45,41.48,84003.0,27.846,27.8661,27.8326,27.8527,84003.0
2020-08-04 15:20:00,41.48,41.5,41.45,41.5,197779.0,27.8527,27.8661,27.8326,27.8661,197779.0
2020-08-04 15:30:00,41.5,41.51,41.44,41.46,215715.0,27.8661,27.8729,27.8259,27.8393,215715.0
2020-08-04 15:40:00,41.47,41.54,41.45,41.53,257065.0,27.846,27.893,27.8326,27.8863,257065.0
2020-08-04 15:50:00,41.52,41.61,41.5,41.61,529956.0,27.8796,27.94,27.8661,27.94,529956.0
2020-08-05 09:30:00,41.69,42.04,41.69,41.91,434928.0,27.9937,28.2287,27.9937,28.1414,434928.0
2020-08-05 09:40:00,41.9,41.94,41.84,41.86,155099.0,28.1347,28.1616,28.0944,28.1079,155099.0
2020-08-05 09:50:00,41.85,41.97,41.85,41.91,243112.0,28.1012,28.1817,28.1012,28.1414,243112.0
2020-08-05 10:00:00,41.92,41.96,41.85,41.87,543274.0,28.1482,28.175,28.1012,28.1146,543274.0
2020-08-05 10:10:00,41.87,41.99,41.84,41.91,505463.0,28.1146,28.1952,28.0944,28.1414,505463.0
2020-08-05 10:20:00,41.91,42.0,41.89,41.9,119396.0,28.1414,28.2019,28.128,28.1347,119396.0
2020-08-05 10:30:00,41.9,41.97,41.87,41.9,86017.0,28.1347,28.1817,28.1146,28.1347,86017.0
2020-08-05 10:40:00,41.9,41.92,41.88,41.91,71071.0,28.1347,28.1482,28.1213,28.1414,71071.0
2020-08-05 10:50:00,41.9,41.95,41.88,41.93,182952.0,28.1347,28.1683,28.1213,28.1549,182952.0
2020-08-05 11:00:00,41.92,41.96,41.87,41.88,120005.0,28.1482,28.175,28.1146,28.1213,120005.0
2020-08-05 11:10:00,41.88,41.92,41.85,41.88,102183.0,28.1213,28.1482,28.1012,28.1213,102183.0
2020-08-05 11:20:00,41.88,41.88,41.73,41.8,169155.0,28.1213,28.1213,28.0206,28.0676,169155.0
2020-08-05 11:30:00,41.8,41.81,41.76,41.8,92661.0,28.0676,28.0743,28.0407,28.0676,92661.0
2020-08-05 11:40:00,41.8,41.81,41.65,41.66,113208.0,28.0676,28.0743,27.9669,27.9736,113208.0
2020-08-05 11:50:00,41.66,41.71,41.63,41.64,90794.0,27.9736,28.0072,27.9534,27.9601,90794.0
2020-08-05 12:00:00,41.64,41.7,41.57,41.7,62581.0,27.9601,28.0004,27.9131,28.0004,62581.0
2020-08-05 12:10:00,41.7,41.73,41.66,41.68,77030.0,28.0004,28.0206,27.9736,27.987,77030.0
2020-08-05 12:20:00,41.67,41.68,41.5,41.51,105577.0,27.9803,27.987,27.8661,27.8729,105577.0
2020-08-05 12:30:00,41.51,41.62,41.48,41.62,146215.0,27.8729,27.9467,27.8527,27.9467,146215.0
2020-08-05 12:40:00,41.63,41.64,41.56,41.59,113794.0,27.9534,27.9601,27.9064,27.9266,113794.0
2020-08-05 12:50:00,41.59,41.63,41.57,41.61,29299.0,27.9266,27.9534,27.9131,27.94,29299.0
2020-08-05 13:00:00,41.6,41.61,41.53,41.54,44184.0,27.9333,27.94,27.8863,27.893,44184.0
2020-08-05 13:10:00,41.53,41.57,41.53,41.54,38386.0,27.8863,27.9131,27.8863,27.893,38386.0
2020-08-05 13:20:00,41.53,41.61,41.52,41.59,56606.0,27.8863,27.94,27.8796,27.9266,56606.0
2020-08-05 13:30:00,41.58,41.6,41.56,41.58,42798.0,27.9199,27.9333,27.9064,27.9199,42798.0
2020-08-05 13:40:00,41.59,41.62,41.57,41.59,40958.0,27.9266,27.9467,27.9131,27.9266,40958.0
2020-08-05 13:50:00,41.59,41.6,41.52,41.52,43431.0,27.9266,27.9333,27.8796,27.8796,43431.0
2020-08-05 14:00:00,41.52,41.57,41.52,41.54,41175.0,27.8796,27.9131,27.8796,27.893,41175.0
2020-08-05 14:10:00,41.53,41.62,41.53,41.62,50084.0,27.8863,27.9467,27.8863,27.9467,50084.0
2020-08-05 14:20:00,41.62,41.62,41.56,41.59,73404.0,27.9467,27.9467,27.9064,27.9266,73404.0
2020-08-05 14:30:00,41.59,41.62,41.59,41.61,56036.0,27.9266,27.9467,27.9266,27.94,56036.0
2020-08-05 14:40:00,41.61,41.62,41.57,41.59,66193.0,27.94,27.9467,27.9131,27.9266,66193.0
2020-08-05 14:50:00,41.59,41.61,41.57,41.58,38881.0,27.9266,27.94,27.9131,27.9199,38881.0
2020-08-05 15:00:00,41.58,41.62,41.57,41.62,94068.0,27.9199,27.9467,27.9131,27.9467,94068.0
2020-08-05 15:10:00,41.62,41.65,41.6,41.65,87141.0,27.9467,27.9669,27.9333,27.9669,87141.0
2020-08-05 15:20:00,41.65,41.66,41.61,41.65,106827.0,27.9669,27.9736,27.94,27.9669,106827.0
2020-08-05 15:30:00,41.64,41.72,41.62,41.69,112492.0,27.9601,28.0139,27.9467,27.9937,112492.0
2020-08-05 15:40:00,41.69,41.73,41.65,41.65,109687.0,27.9937,28.0206,27.9669,27.9669,109687.0
2020-08-05 15:50:00,41.66,41.72,41.64,41.67,432110.0,27.9736,28.0139,27.9601,27.9803,432110.0
2020-08-06 09:30:00,41.58,41.72,41.32,41.66,252335.0,27.9199,28.0139,27.7453,27.9736,252335.0
2020-08-06 09:40:00,41.65,41.75,41.61,41.75,103765.0,27.9669,28.034,27.94,28.034,103765.0
2020-08-06 09:50:00,41.74,41.86,41.7,41.72,86323.0,28.0273,28.1079,28.0004,28.0139,86323.0
2020-08-06 10:00:00,41.72,41.81,41.72,41.76,89980.0,28.0139,28.0743,28.0139,28.0407,89980.0
2020-08-06 10:10:00,41.74,41.76,41.66,41.75,62050.0,28.0273,28.0407,27.9736,28.034,62050.0
2020-08-06 10:20:00,41.75,41.89,41.74,41.84,82087.0,28.034,28.128,28.0273,28.0944,82087.0
2020-08-06 10:30:00,41.86,41.86,41.67,41.72,88821.0,28.1079,28.1079,27.9803,28.0139,88821.0
2020-08-06 10:40:00,41.71,41.73,41.66,41.69,53694.0,28.0072,28.0206,27.9736,27.9937,53694.0
2020-08-06 10:50:00,41.68,41.71,41.63,41.64,69067.0,27.987,28.0072,27.9534,27.9601,69067.0
2020-08-06 11:00:00,41.64,41.66,41.55,41.55,61800.0,27.9601,27.9736,27.8997,27.8997,61800.0
2020-08-06 11:10:00,41.55,41.56,41.47,41.49,96631.0,27.8997,27.9064,27.846,27.8594,96631.0
2020-08-06 11:20:00,41.49,41.53,41.45,41.45,67112.0,27.8594,27.8863,27.8326,27.8326,67112.0
2020-08-06 11:30:00,41.46,41.48,41.42,41.46,36514.0,27.8393,27.8527,27.8124,27.8393,36514.0
2020-08-06 11:40:00,41.45,41.49,41.4,41.49,57308.0,27.8326,27.8594,27.799,27.8594,57308.0
2020-08-06 11:50:00,41.48,41.52,41.47,41.49,36020.0,27.8527,27.8796,27.846,27.8594,36020.0
2020-08-06 12:00:00,41.48,41.51,41.48,41.49,106739.0,27.8527,27.8729,27.8527,27.8594,106739.0
2020-08-06 12:10:00,41.49,41.58,41.48,41.55,63669.0,27.8594,27.9199,27.8527,27.8997,63669.0
2020-08-06 12:20:00,41.55,41.55,41.5,41.52,34448.0,27.8997,27.8997,27.8661,27.8796,34448.0
2020-08-06 12:30:00,41.52,41.57,41.51,41.56,36189.0,27.8796,27.9131,27.8729,27.9064,36189.0
2020-08-06 12:40:00,41.55,41.56,41.46,41.48,59426.0,27.8997,27.9064,27.8393,27.8527,59426.0
2020-08-06 12:50:00,41.47,41.47,41.37,41.41,98584.0,27.846,27.846,27.7789,27.8057,98584.0
2020-08-06 13:00:00,41.42,41.47,41.4,41.46,38260.0,27.8124,27.846,27.799,27.8393,38260.0
2020-08-06 13:10:00,41.45,41.49,41.45,41.48,27448.0,27.8326,27.8594,27.8326,27.8527,27448.0
2020-08-06 13:20:00,41.48,41.5,41.47,41.5,41906.0,27.8527,27.8661,27.846,27.8661,41906.0
2020-08-06 13:30:00,41.49,41.52,41.48,41.49,64641.0,27.8594,27.8796,27.8527,27.8594,64641.0
2020-08-06 13:40:00,41.5,41.6,41.5,41.59,41613.0,27.8661,27.9333,27.8661,27.9266,41613.0
2020-08-06 13:50:00,41.59,41.6,41.54,41.57,38792.0,27.9266,27.9333,27.893,27.9131,38792.0
2020-08-06 14:00:00,41.57,41.63,41.56,41.6,62975.0,27.9131,27.9534,27.9064,27.9333,62975.0
2020-08-06 14:10:00,41.59,41.62,41.58,41.59,28895.0,27.9266,27.9467,27.9199,27.9266,28895.0
2020-08-06 14:20:00,41.59,41.62,41.56,41.58,38474.0,27.9266,27.9467,27.9064,27.9199,38474.0
2020-08-06 14:30:00,41.58,41.62,41.57,41.59,40481.0,27.9199,27.9467,27.9131,27.9266,40481.0
2020-08-06 14:40:00,41.59,41.61,41.56,41.59,50767.0,27.9266,27.94,27.9064,27.9266,50767.0
2020-08-06 14:50:00,41.59,41.62,41.54,41.55,46335.0,27.9266,27.9467,27.893,27.8997,46335.0
2020-08-06 15:00:00,41.56,41.59,41.55,41.57,160336.0,27.9064,27.9266,27.8997,27.9131,160336.0
2020-08-06 15:10:00,41.57,41.59,41.54,41.56,65596.0,27.9131,27.9266,27.893,27.9064,65596.0
2020-08-06 15:20:00,41.55,41.58,41.45,41.51,116364.0,27.8997,27.9199,27.8326,27.8729,116364.0
2020-08-06 15:30:00,41.51,41.55,41.47,41.53,89112.0,27.8729,27.8997,27.846,27.8863,89112.0
2020-08-06 15:40:00,41.53,41.54,41.46,41.5,117864.0,27.8863,27.893,27.8393,27.8661,117864.0
2020-08-06 15:50:00,41.5,41.56,41.5,41.56,395225.0,27.8661,27.9064,27.8661,27.9064,395225.0
2020-08-07 09:30:00,41.3,41.46,41.07,41.09,256796.0,27.7318,27.8393,27.5774,27.5908,256796.0
2020-08-07 09:40:00,41.09,41.26,41.09,41.22,93625.0,27.5908,27.705,27.5908,27.6781,93625.0
2020-08-07 09:50:00,41.22,41.27,41.16,41.18,45801.0,27.6781,27.7117,27.6378,27.6513,45801.0
2020-08-07 10:00:00,41.17,41.31,41.13,41.3,94392.0,27.6446,27.7386,27.6177,27.7318,94392.0
2020-08-07 10:10:00,41.3,41.42,41.29,41.4,93233.0,27.7318,27.8124,27.7251,27.799,93233.0
2020-08-07 10:20:00,41.4,41.42,41.33,41.35,90135.0,27.799,27.8124,27.752,27.7654,90135.0
2020-08-07 10:30:00,41.35,41.41,41.32,41.33,59957.0,27.7654,27.8057,27.7453,27.752,59957.0
2020-08-07 10:40:00,41.33,41.39,41.33,41.34,50641.0,27.752,27.7923,27.752,27.7587,50641.0
2020-08-07 10:50:00,41.34,41.38,41.33,41.37,51079.0,27.7587,27.7856,27.752,27.7789,51079.0
2020-08-07 11:00:00,41.37,41.44,41.37,41.44,82791.0,27.7789,27.8259,27.7789,27.8259,82791.0
2020-08-07 11:10:00,41.44,41.45,41.37,41.38,65053.0,27.8259,27.8326,27.7789,27.7856,65053.0
2020-08-07 11:20:00,41.37,41.45,41.37,41.43,48929.0,27.7789,27.8326,27.7789,27.8191,48929.0
2020-08-07 11:30:00,41.44,41.45,41.37,41.43,45625.0,27.8259,27.8326,27.7789,27.8191,45625.0
2020-08-07 11:40:00,41.43,41.48,41.39,41.47,42384.0,27.8191,27.8527,27.7923,27.846,42384.0
2020-08-07 11:50:00,41.47,41.55,41.45,41.54,56722.0,27.846,27.8997,27.8326,27.893,56722.0
2020-08-07 12:00:00,41.53,41.69,41.53,41.66,88584.0,27.8863,27.9937,27.8863,27.9736,88584.0
2020-08-07 12:10:00,41.66,41.74,41.65,41.66,67702.0,27.9736,28.0273,27.9669,27.9736,67702.0
2020-08-07 12:20:00,41.66,41.74,41.65,41.73,39758.0,27.9736,28.0273,27.9669,28.0206,39758.0
2020-08-07 12:30:00,41.73,41.77,41.7,41.73,44808.0,28.0206,28.0474,28.0004,28.0206,44808.0
2020-08-07 12:40:00,41.75,41.85,41.74,41.82,64103.0,28.034,28.1012,28.0273,28.081,64103.0
2020-08-07 12:50:00,41.82,41.94,41.81,41.89,108515.0,28.081,28.1616,28.0743,28.128,108515.0
2020-08-07 13:00:00,41.9,41.96,41.9,41.93,102207.0,28.1347,28.175,28.1347,28.1549,102207.0
2020-08-07 13:10:00,41.94,42.15,41.92,42.14,421414.0,28.1616,28.3026,28.1482,28.2959,421414.0
2020-08-07 13:20:00,42.13,42.13,41.94,41.96,170594.0,28.2892,28.2892,28.1616,28.175,170594.0
2020-08-07 13:30:00,41.96,41.98,41.92,41.96,74673.0,28.175,28.1884,28.1482,28.175,74673.0
2020-08-07 13:40:00,41.97,42.0,41.94,41.96,61144.0,28.1817,28.2019,28.1616,28.175,61144.0
2020-08-07 13:50:00,41.97,42.0,41.94,41.95,59223.0,28.1817,28.2019,28.1616,28.1683,59223.0
2020-08-07 14:00:00,41.95,41.97,41.9,41.97,96975.0,28.1683,28.1817,28.1347,28.1817,96975.0
2020-08-07 14:10:00,41.97,42.01,41.93,41.97,62187.0,28.1817,28.2086,28.1549,28.1817,62187.0
2020-08-07 14:20:00,41.97,42.06,41.97,41.98,111364.0,28.1817,28.2422,28.1817,28.1884,111364.0
2020-08-07 14:30:00,41.98,42.04,41.96,42.0,55701.0,28.1884,28.2287,28.175,28.2019,55701.0
2020-08-07 14:40:00,42.0,42.05,41.98,42.03,47111.0,28.2019,28.2355,28.1884,28.222,47111.0
2020-08-07 14:50:00,42.03,42.04,41.97,41.99,40853.0,28.222,28.2287,28.1817,28.1952,40853.0
2020-08-07 15:00:00,41.99,42.01,41.97,42.01,57978.0,28.1952,28.2086,28.1817,28.2086,57978.0
2020-08-07 15:10:00,42.01,42.09,41.98,42.03,157227.0,28.2086,28.2623,28.1884,28.222,157227.0
2020-08-07 15:20:00,42.03,42.09,42.02,42.07,89345.0,28.222,28.2623,28.2153,28.2489,89345.0
2020-08-07 15:30:00,42.07,42.09,42.04,42.08,102844.0,28.2489,28.2623,28.2287,28.2556,102844.0
2020-08-07 15:40:00,42.07,42.18,42.05,42.15,190113.0,28.2489,28.3227,28.2355,28.3026,190113.0
2020-08-07 15:50:00,42.16,42.23,42.1,42.18,496832.0,28.3093,28.3563,28.269,28.3227,496832.0
2020-08-10 09:30:00,42.26,42.54,42.26,42.35,307231.0,28.3765,28.5645,28.3765,28.4369,307231.0
2020-08-10 09:40:00,42.35,42.55,42.29,42.51,175146.0,28.4369,28.5712,28.3966,28.5443,175146.0
2020-08-10 09:50:00,42.51,42.79,42.49,42.73,237890.0,28.5443,28.7323,28.5309,28.6921,237890.0
2020-08-10 10:00:00,42.72,42.93,42.66,42.93,182832.0,28.6853,28.8263,28.6451,28.8263,182832.0
2020-08-10 10:10:00,42.93,43.03,42.91,43.01,242163.0,28.8263,28.8935,28.8129,28.8801,242163.0
2020-08-10 10:20:00,43.01,43.02,42.93,42.97,122389.0,28.8801,28.8868,28.8263,28.8532,122389.0
2020-08-10 10:30:00,42.97,43.0,42.93,42.96,96761.0,28.8532,28.8734,28.8263,28.8465,96761.0
2020-08-10 10:40:00,42.96,43.01,42.92,42.99,119425.0,28.8465,28.8801,28.8196,28.8666,119425.0
2020-08-10 10:50:00,42.98,43.01,42.91,42.98,150721.0,28.8599,28.8801,28.8129,28.8599,150721.0
2020-08-10 11:00:00,42.98,43.06,42.96,43.04,159930.0,28.8599,28.9136,28.8465,28.9002,159930.0
2020-08-10 11:10:00,43.05,43.1,42.98,43.01,112391.0,28.9069,28.9405,28.8599,28.8801,112391.0
2020-08-10 11:20:00,43.0,43.02,42.96,42.97,114665.0,28.8734,28.8868,28.8465,28.8532,114665.0
2020-08-10 11:30:00,42.96,43.0,42.95,42.98,88051.0,28.8465,28.8734,28.8398,28.8599,88051.0
2020-08-10 11:40:00,42.97,43.05,42.97,43.02,87802.0,28.8532,28.9069,28.8532,28.8868,87802.0
2020-08-10 11:50:00,43.02,43.07,42.99,43.06,112993.0,28.8868,28.9204,28.8666,28.9136,112993.0
2020-08-10 12:00:00,43.06,43.07,43.03,43.05,64485.0,28.9136,28.9204,28.8935,28.9069,64485.0
2020-08-10 12:10:00,43.06,43.09,43.02,43.02,45711.0,28.9136,28.9338,28.8868,28.8868,45711.0
2020-08-10 12:20:00,43.02,43.05,42.98,43.04,120426.0,28.8868,28.9069,28.8599,28.9002,120426.0
2020-08-10 12:30:00,43.05,43.07,43.03,43.04,84405.0,28.9069,28.9204,28.8935,28.9002,84405.0
2020-08-10 12:40:00,43.04,43.08,43.03,43.04,83816.0,28.9002,28.9271,28.8935,28.9002,83816.0
2020-08-10 12:50:00,43.03,43.04,42.92,42.95,152313.0,28.8935,28.9002,28.8196,28.8398,152313.0
2020-08-10 13:00:00,42.95,43.02,42.95,42.98,101411.0,28.8398,28.8868,28.8398,28.8599,101411.0
2020-08-10 13:10:00,42.97,43.03,42.97,43.02,126048.0,28.8532,28.8935,28.8532,28.8868,126048.0
2020-08-10 13:20:00,43.02,43.05,42.99,43.03,65680.0,28.8868,28.9069,28.8666,28.8935,65680.0
2020-08-10 13:30:00,43.03,43.03,42.99,43.0,44168.0,28.8935,28.8935,28.8666,28.8734,44168.0
2020-08-10 13:40:00,42.99,43.05,42.98,43.04,56167.0,28.8666,28.9069,28.8599,28.9002,56167.0
2020-08-10 13:50:00,43.04,43.06,43.01,43.05,66463.0,28.9002,28.9136,28.8801,28.9069,66463.0
2020-08-10 14:00:00,43.05,43.08,43.04,43.04,46177.0,28.9069,28.9271,28.9002,28.9002,46177.0
2020-08-10 14:10:00,43.05,43.07,43.05,43.07,49483.0,28.9069,28.9204,28.9069,28.9204,49483.0
2020-08-10 14:20:00,43.07,43.07,43.05,43.07,49502.0,28.9204,28.9204,28.9069,28.9204,49502.0
2020-08-10 14:30:00,43.07,43.07,43.04,43.05,47564.0,28.9204,28.9204,28.9002,28.9069,47564.0
2020-08-10 14:40:00,43.05,43.11,43.04,43.11,82564.0,28.9069,28.9472,28.9002,28.9472,82564.0
2020-08-10 14:50:00,43.1,43.11,43.06,43.08,135545.0,28.9405,28.9472,28.9136,28.9271,135545.0
2020-08-10 15:00:00,43.08,43.11,43.05,43.1,76105.0,28.9271,28.9472,28.9069,28.9405,76105.0
2020-08-10 15:10:00,43.1,43.11,43.07,43.09,57126.0,28.9405,28.9472,28.9204,28.9338,57126.0
2020-08-10 15:20:00,43.09,43.18,43.08,43.14,108789.0,28.9338,28.9942,28.9271,28.9674,108789.0
2020-08-10 15:30:00,43.14,43.15,43.1,43.12,128855.0,28.9674,28.9741,28.9405,28.9539,128855.0
2020-08-10 15:40:00,43.12,43.14,43.07,43.11,194710.0,28.9539,28.9674,28.9204,28.9472,194710.0
2020-08-10 15:50:00,43.1,43.25,43.08,43.23,791838.0,28.9405,29.0412,28.9271,29.0278,791838.0
2020-08-11 09:30:00,43.86,44.15,43.76,43.9,476665.0,29.4508,29.6455,29.3837,29.4777,476665.0
2020-08-11 09:40:00,43.91,44.04,43.81,44.01,294581.0,29.4844,29.5717,29.4172,29.5515,294581.0
2020-08-11 09:50:00,44.0,44.09,43.93,44.02,309519.0,29.5448,29.6053,29.4978,29.5583,309519.0
2020-08-11 10:00:00,44.02,44.07,43.88,43.95,198315.0,29.5583,29.5918,29.4642,29.5113,198315.0
2020-08-11 10:10:00,43.95,43.96,43.83,43.91,253637.0,29.5113,29.518,29.4307,29.4844,253637.0
2020-08-11 10:20:00,43.89,43.96,43.82,43.84,166994.0,29.471,29.518,29.424,29.4374,166994.0
2020-08-11 10:30:00,43.85,43.91,43.83,43.88,145726.0,29.4441,29.4844,29.4307,29.4642,145726.0
2020-08-11 10:40:00,43.87,43.98,43.86,43.88,112891.0,29.4575,29.5314,29.4508,29.4642,112891.0
2020-08-11 10:50:00,43.88,43.95,43.87,43.94,82904.0,29.4642,29.5113,29.4575,29.5045,82904.0
2020-08-11 11:00:00,43.95,43.96,43.85,43.86,127062.0,29.5113,29.518,29.4441,29.4508,127062.0
2020-08-11 11:10:00,43.85,43.99,43.8,43.91,322436.0,29.4441,29.5381,29.4105,29.4844,322436.0
2020-08-11 11:20:00,43.9,44.0,43.89,43.99,160310.0,29.4777,29.5448,29.471,29.5381,160310.0
2020-08-11 11:30:00,43.99,44.01,43.88,43.92,125732.0,29.5381,29.5515,29.4642,29.4911,125732.0
2020-08-11 11:40:00,43.91,43.96,43.91,43.92,88858.0,29.4844,29.518,29.4844,29.4911,88858.0
2020-08-11 11:50:00,43.92,43.96,43.91,43.93,61376.0,29.4911,29.518,29.4844,29.4978,61376.0
2020-08-11 12:00:00,43.93,43.94,43.88,43.91,97026.0,29.4978,29.5045,29.4642,29.4844,97026.0
2020-08-11 12:10:00,43.91,43.94,43.88,43.89,135826.0,29.4844,29.5045,29.4642,29.471,135826.0
2020-08-11 12:20:00,43.89,43.9,43.78,43.84,139810.0,29.471,29.4777,29.3971,29.4374,139810.0
2020-08-11 12:30:00,43.84,43.87,43.78,43.78,188161.0,29.4374,29.4575,29.3971,29.3971,188161.0
2020-08-11 12:40:00,43.79,43.8,43.64,43.75,212778.0,29.4038,29.4105,29.3031,29.377,212778.0
2020-08-11 12:50:00,43.75,43.79,43.72,43.76,105133.0,29.377,29.4038,29.3568,29.3837,105133.0
2020-08-11 13:00:00,43.76,43.81,43.75,43.8,75865.0,29.3837,29.4172,29.377,29.4105,75865.0
2020-08-11 13:10:00,43.8,43.85,43.8,43.83,71284.0,29.4105,29.4441,29.4105,29.4307,71284.0
2020-08-11 13:20:00,43.82,43.87,43.8,43.84,86450.0,29.424,29.4575,29.4105,29.4374,86450.0
2020-08-11 13:30:00,43.84,43.87,43.8,43.83,151120.0,29.4374,29.4575,29.4105,29.4307,151120.0
2020-08-11 13:40:00,43.83,43.85,43.82,43.84,113370.0,29.4307,29.4441,29.424,29.4374,113370.0
2020-08-11 13:50:00,43.84,43.86,43.82,43.85,103366.0,29.4374,29.4508,29.424,29.4441,103366.0
2020-08-11 14:00:00,43.85,43.87,43.67,43.67,165815.0,29.4441,29.4575,29.3232,29.3232,165815.0
2020-08-11 14:10:00,43.67,43.78,43.65,43.77,93022.0,29.3232,29.3971,29.3098,29.3904,93022.0
2020-08-11 14:20:00,43.76,43.77,43.71,43.71,118970.0,29.3837,29.3904,29.3501,29.3501,118970.0
2020-08-11 14:30:00,43.72,43.76,43.69,43.72,182479.0,29.3568,29.3837,29.3367,29.3568,182479.0
2020-08-11 14:40:00,43.73,43.76,43.66,43.66,121613.0,29.3635,29.3837,29.3165,29.3165,121613.0
2020-08-11 14:50:00,43.67,43.74,43.66,43.72,122028.0,29.3232,29.3702,29.3165,29.3568,122028.0
2020-08-11 15:00:00,43.72,43.81,43.71,43.75,245370.0,29.3568,29.4172,29.3501,29.377,245370.0
2020-08-11 15:10:00,43.75,43.81,43.61,43.65,316957.0,29.377,29.4172,29.283,29.3098,316957.0
2020-08-11 15:20:00,43.65,43.74,43.63,43.72,212447.0,29.3098,29.3702,29.2964,29.3568,212447.0
2020-08-11 15:30:00,43.72,43.72,43.53,43.61,280951.0,29.3568,29.3568,29.2292,29.283,280951.0
2020-08-11 15:40:00,43.61,43.65,43.5,43.59,289233.0,29.283,29.3098,29.2091,29.2695,289233.0
2020-08-11 15:50:00,43.59,43.62,43.47,43.6,604049.0,29.2695,29.2897,29.1889,29.2762,604049.0
2020-08-12 09:30:00,43.71,44.0,43.68,43.7,335137.0,29.3501,29.5448,29.33,29.3434,335137.0
2020-08-12 09:40:00,43.68,43.74,43.53,43.55,311007.0,29.33,29.3702,29.2292,29.2427,311007.0
2020-08-12 09:50:00,43.56,43.56,43.34,43.43,275906.0,29.2494,29.2494,29.1017,29.1621,275906.0
2020-08-12 10:00:00,43.42,43.56,43.35,43.53,140523.0,29.1554,29.2494,29.1084,29.2292,140523.0
2020-08-12 10:10:00,43.53,43.54,43.43,43.51,92659.0,29.2292,29.2359,29.1621,29.2158,92659.0
2020-08-12 10:20:00,43.51,43.51,43.41,43.45,89887.0,29.2158,29.2158,29.1487,29.1755,89887.0
2020-08-12 10:30:00,43.44,43.49,43.23,43.27,152570.0,29.1688,29.2024,29.0278,29.0547,152570.0
2020-08-12 10:40:00,43.28,43.33,43.2,43.25,128878.0,29.0614,29.0949,29.0076,29.0412,128878.0
2020-08-12 10:50:00,43.25,43.33,43.17,43.21,102484.0,29.0412,29.0949,28.9875,29.0144,102484.0
2020-08-12 11:00:00,43.22,43.46,43.18,43.34,104732.0,29.0211,29.1822,28.9942,29.1017,104732.0
2020-08-12 11:10:00,43.34,43.35,43.23,43.28,58263.0,29.1017,29.1084,29.0278,29.0614,58263.0
2020-08-12 11:20:00,43.27,43.32,43.25,43.28,59371.0,29.0547,29.0882,29.0412,29.0614,59371.0
2020-08-12 11:30:00,43.28,43.33,43.23,43.3,70568.0,29.0614,29.0949,29.0278,29.0748,70568.0
2020-08-12 11:40:00,43.31,43.31,43.13,43.14,93448.0,29.0815,29.0815,28.9606,28.9674,93448.0
2020-08-12 11:50:00,43.14,43.18,43.1,43.17,73298.0,28.9674,28.9942,28.9405,28.9875,73298.0
2020-08-12 12:00:00,43.16,43.25,43.13,43.15,111347.0,28.9808,29.0412,28.9606,28.9741,111347.0
2020-08-12 12:10:00,43.16,43.16,43.13,43.15,47439.0,28.9808,28.9808,28.9606,28.9741,47439.0
2020-08-12 12:20:00,43.16,43.16,43.12,43.16,122776.0,28.9808,28.9808,28.9539,28.9808,122776.0
2020-08-12 12:30:00,43.15,43.17,43.07,43.09,104523.0,28.9741,28.9875,28.9204,28.9338,104523.0
2020-08-12 12:40:00,43.09,43.1,43.01,43.02,98959.0,28.9338,28.9405,28.8801,28.8868,98959.0
2020-08-12 12:50:00,43.02,43.05,42.9,42.92,147794.0,28.8868,28.9069,28.8062,28.8196,147794.0
2020-08-12 13:00:00,42.91,42.99,42.91,42.95,96927.0,28.8129,28.8666,28.8129,28.8398,96927.0
2020-08-12 13:10:00,42.95,42.98,42.94,42.97,60544.0,28.8398,28.8599,28.8331,28.8532,60544.0
2020-08-12 13:20:00,42.97,43.01,42.94,42.98,86453.0,28.8532,28.8801,28.8331,28.8599,86453.0
2020-08-12 13:30:00,42.99,43.08,42.98,43.07,70955.0,28.8666,28.9271,28.8599,28.9204,70955.0
2020-08-12 13:40:00,43.08,43.11,43.03,43.11,82455.0,28.9271,28.9472,28.8935,28.9472,82455.0
2020-08-12 13:50:00,43.11,43.14,43.08,43.09,128024.0,28.9472,28.9674,28.9271,28.9338,128024.0
2020-08-12 14:00:00,43.09,43.11,43.03,43.05,52603.0,28.9338,28.9472,28.8935,28.9069,52603.0
2020-08-12 14:10:00,43.05,43.1,43.03,43.06,70263.0,28.9069,28.9405,28.8935,28.9136,70263.0
2020-08-12 14:20:00,43.06,43.07,43.01,43.07,75769.0,28.9136,28.9204,28.8801,28.9204,75769.0
2020-08-12 14:30:00,43.07,43.09,43.03,43.05,93585.0,28.9204,28.9338,28.8935,28.9069,93585.0
2020-08-12 14:40:00,43.05,43.1,43.01,43.04,63772.0,28.9069,28.9405,28.8801,28.9002,63772.0
2020-08-12 14:50:00,43.03,43.11,43.02,43.05,107660.0,28.8935,28.9472,28.8868,28.9069,107660.0
2020-08-12 15:00:00,43.05,43.08,43.02,43.02,72944.0,28.9069,28.9271,28.8868,28.8868,72944.0
2020-08-12 15:10:00,43.03,43.08,43.02,43.03,127693.0,28.8935,28.9271,28.8868,28.8935,127693.0
2020-08-12 15:20:00,43.03,43.07,43.01,43.02,134605.0,28.8935,28.9204,28.8801,28.8868,134605.0
2020-08-12 15:30:00,43.02,43.05,42.92,42.97,212620.0,28.8868,28.9069,28.8196,28.8532,212620.0
2020-08-12 15:40:00,42.96,43.03,42.95,43.0,181286.0,28.8465,28.8935,28.8398,28.8734,181286.0
2020-08-12 15:50:00,43.01,43.03,42.93,42.95,692470.0,28.8801,28.8935,28.8263,28.8398,692470.0
2020-08-13 09:30:00,42.75,42.95,42.6,42.81,272975.0,28.7055,28.8398,28.6048,28.7458,272975.0
2020-08-13 09:40:00,42.81,42.99,42.72,42.97,141300.0,28.7458,28.8666,28.6853,28.8532,141300.0
2020-08-13 09:50:00,42.98,43.07,42.93,42.97,118529.0,28.8599,28.9204,28.8263,28.8532,118529.0
2020-08-13 10:00:00,42.97,42.99,42.79,42.85,142701.0,28.8532,28.8666,28.7323,28.7726,142701.0
2020-08-13 10:10:00,42.85,42.87,42.81,42.81,67270.0,28.7726,28.7861,28.7458,28.7458,67270.0
2020-08-13 10:20:00,42.81,42.84,42.7,42.71,79174.0,28.7458,28.7659,28.6719,28.6786,79174.0
2020-08-13 10:30:00,42.71,42.74,42.6,42.63,95641.0,28.6786,28.6988,28.6048,28.6249,95641.0
2020-08-13 10:40:00,42.62,42.69,42.55,42.58,72801.0,28.6182,28.6652,28.5712,28.5913,72801.0
2020-08-13 10:50:00,42.58,42.64,42.56,42.59,44693.0,28.5913,28.6316,28.5779,28.598,44693.0
2020-08-13 11:00:00,42.59,42.64,42.54,42.55,63939.0,28.598,28.6316,28.5645,28.5712,63939.0
2020-08-13 11:10:00,42.55,42.64,42.53,42.62,49939.0,28.5712,28.6316,28.5578,28.6182,49939.0
2020-08-13 11:20:00,42.62,42.73,42.6,42.73,50244.0,28.6182,28.6921,28.6048,28.6921,50244.0
2020-08-13 11:30:00,42.73,42.74,42.63,42.67,50313.0,28.6921,28.6988,28.6249,28.6518,50313.0
2020-08-13 11:40:00,42.66,42.72,42.64,42.69,53385.0,28.6451,28.6853,28.6316,28.6652,53385.0
2020-08-13 11:50:00,42.69,42.75,42.68,42.73,43965.0,28.6652,28.7055,28.6585,28.6921,43965.0
2020-08-13 12:00:00,42.73,42.73,42.64,42.66,55613.0,28.6921,28.6921,28.6316,28.6451,55613.0
2020-08-13 12:10:00,42.66,42.71,42.66,42.7,34312.0,28.6451,28.6786,28.6451,28.6719,34312.0
2020-08-13 12:20:00,42.7,42.71,42.6,42.61,64214.0,28.6719,28.6786,28.6048,28.6115,64214.0
2020-08-13 12:30:00,42.61,42.64,42.56,42.56,71784.0,28.6115,28.6316,28.5779,28.5779,71784.0
2020-08-13 12:40:00,42.57,42.57,42.5,42.52,44368.0,28.5846,28.5846,28.5376,28.551,44368.0
2020-08-13 12:50:00,42.52,42.61,42.52,42.58,86547.0,28.551,28.6115,28.551,28.5913,86547.0
2020-08-13 13:00:00,42.58,42.6,42.55,42.59,42944.0,28.5913,28.6048,28.5712,28.598,42944.0
2020-08-13 13:10:00,42.58,42.63,42.57,42.62,46724.0,28.5913,28.6249,28.5846,28.6182,46724.0
2020-08-13 13:20:00,42.64,42.72,42.62,42.69,60024.0,28.6316,28.6853,28.6182,28.6652,60024.0
2020-08-13 13:30:00,42.69,42.7,42.62,42.68,40455.0,28.6652,28.6719,28.6182,28.6585,40455.0
2020-08-13 13:40:00,42.67,42.73,42.67,42.72,44520.0,28.6518,28.6921,28.6518,28.6853,44520.0
2020-08-13 13:50:00,42.72,42.74,42.64,42.67,46989.0,28.6853,28.6988,28.6316,28.6518,46989.0
2020-08-13 14:00:00,42.67,42.7,42.65,42.69,48587.0,28.6518,28.6719,28.6383,28.6652,48587.0
2020-08-13 14:10:00,42.68,42.72,42.63,42.66,40085.0,28.6585,28.6853,28.6249,28.6451,40085.0
2020-08-13 14:20:00,42.67,42.75,42.64,42.72,87152.0,28.6518,28.7055,28.6316,28.6853,87152.0
2020-08-13 14:30:00,42.72,42.75,42.65,42.68,91958.0,28.6853,28.7055,28.6383,28.6585,91958.0
2020-08-13 14:40:00,42.68,42.73,42.67,42.69,71567.0,28.6585,28.6921,28.6518,28.6652,71567.0
2020-08-13 14:50:00,42.69,42.69,42.58,42.59,139782.0,28.6652,28.6652,28.5913,28.598,139782.0
2020-08-13 15:00:00,42.59,42.65,42.57,42.64,62026.0,28.598,28.6383,28.5846,28.6316,62026.0
2020-08-13 15:10:00,42.64,42.65,42.59,42.59,133545.0,28.6316,28.6383,28.598,28.598,133545.0
2020-08-13 15:20:00,42.6,42.68,42.59,42.67,177487.0,28.6048,28.6585,28.598,28.6518,177487.0
2020-08-13 15:30:00,42.68,42.68,42.61,42.62,106550.0,28.6585,28.6585,28.6115,28.6182,106550.0
2020-08-13 15:40:00,42.62,42.62,42.47,42.49,226758.0,28.6182,28.6182,28.5175,28.5309,226758.0
2020-08-13 15:50:00,42.49,42.62,42.48,42.56,611005.0,28.5309,28.6182,28.5242,28.5779,611005.0
2020-08-14 09:30:00,42.36,42.42,42.08,42.13,322590.0,28.4436,28.4839,28.2556,28.2892,322590.0
2020-08-14 09:40:00,42.12,42.39,42.09,42.39,121416.0,28.2825,28.4638,28.2623,28.4638,121416.0
2020-08-14 09:50:00,42.39,42.44,42.28,42.31,87291.0,28.4638,28.4973,28.3899,28.41,87291.0
2020-08-14 10:00:00,42.31,42.37,42.27,42.37,70769.0,28.41,28.4503,28.3832,28.4503,70769.0
2020-08-14 10:10:00,42.37,42.45,42.31,42.44,108193.0,28.4503,28.504,28.41,28.4973,108193.0
2020-08-14 10:20:00,42.44,42.55,42.41,42.55,88931.0,28.4973,28.5712,28.4772,28.5712,88931.0
2020-08-14 10:30:00,42.55,42.63,42.48,42.48,66706.0,28.5712,28.6249,28.5242,28.5242,66706.0
2020-08-14 10:40:00,42.48,42.52,42.45,42.47,46247.0,28.5242,28.551,28.504,28.5175,46247.0
2020-08-14 10:50:00,42.47,42.51,42.45,42.5,49821.0,28.5175,28.5443,28.504,28.5376,49821.0
2020-08-14 11:00:00,42.5,42.52,42.42,42.5,60517.0,28.5376,28.551,28.4839,28.5376,60517.0
2020-08-14 11:10:00,42.5,42.56,42.47,42.54,51231.0,28.5376,28.5779,28.5175,28.5645,51231.0
2020-08-14 11:20:00,42.55,42.6,42.54,42.57,67199.0,28.5712,28.6048,28.5645,28.5846,67199.0
2020-08-14 11:30:00,42.58,42.59,42.55,42.57,54362.0,28.5913,28.598,28.5712,28.5846,54362.0
2020-08-14 11:40:00,42.57,42.66,42.56,42.64,50654.0,28.5846,28.6451,28.5779,28.6316,50654.0
2020-08-14 11:50:00,42.64,42.72,42.61,42.72,37391.0,28.6316,28.6853,28.6115,28.6853,37391.0
2020-08-14 12:00:00,42.72,42.72,42.61,42.66,115030.0,28.6853,28.6853,28.6115,28.6451,115030.0
2020-08-14 12:10:00,42.66,42.66,42.61,42.64,46252.0,28.6451,28.6451,28.6115,28.6316,46252.0
2020-08-14 12:20:00,42.64,42.66,42.55,42.58,40177.0,28.6316,28.6451,28.5712,28.5913,40177.0
2020-08-14 12:30:00,42.58,42.61,42.53,42.55,46129.0,28.5913,28.6115,28.5578,28.5712,46129.0
2020-08-14 12:40:00,42.55,42.57,42.49,42.51,51454.0,28.5712,28.5846,28.5309,28.5443,51454.0
2020-08-14 12:50:00,42.51,42.53,42.44,42.45,38642.0,28.5443,28.5578,28.4973,28.504,38642.0
2020-08-14 13:00:00,42.45,42.53,42.44,42.52,40769.0,28.504,28.5578,28.4973,28.551,40769.0
2020-08-14 13:10:00,42.52,42.55,42.5,42.55,39302.0,28.551,28.5712,28.5376,28.5712,39302.0
2020-08-14 13:20:00,42.55,42.58,42.53,42.58,56485.0,28.5712,28.5913,28.5578,28.5913,56485.0
2020-08-14 13:30:00,42.58,42.65,42.57,42.62,45326.0,28.5913,28.6383,28.5846,28.6182,45326.0
2020-08-14 13:40:00,42.62,42.66,42.6,42.65,30195.0,28.6182,28.6451,28.6048,28.6383,30195.0
2020-08-14 13:50:00,42.66,42.66,42.62,42.66,40797.0,28.6451,28.6451,28.6182,28.6451,40797.0
2020-08-14 14:00:00,42.65,42.66,42.61,42.64,62418.0,28.6383,28.6451,28.6115,28.6316,62418.0
2020-08-14 14:10:00,42.64,42.69,42.63,42.69,64085.0,28.6316,28.6652,28.6249,28.6652,64085.0
2020-08-14 14:20:00,42.68,42.69,42.6,42.63,44612.0,28.6585,28.6652,28.6048,28.6249,44612.0
2020-08-14 14:30:00,42.63,42.64,42.56,42.57,53725.0,28.6249,28.6316,28.5779,28.5846,53725.0
2020-08-14 14:40:00,42.57,42.58,42.52,42.53,42737.0,28.5846,28.5913,28.551,28.5578,42737.0
2020-08-14 14:50:00,42.53,42.56,42.51,42.52,56641.0,28.5578,28.5779,28.5443,28.551,56641.0
2020-08-14 15:00:00,42.52,42.53,42.47,42.48,82725.0,28.551,28.5578,28.5175,28.5242,82725.0
2020-08-14 15:10:00,42.47,42.49,42.45,42.46,57451.0,28.5175,28.5309,28.504,28.5108,57451.0
2020-08-14 15:20:00,42.46,42.51,42.45,42.5,78143.0,28.5108,28.5443,28.504,28.5376,78143.0
2020-08-14 15:30:00,42.5,42.51,42.41,42.41,121701.0,28.5376,28.5443,28.4772,28.4772,121701.0
2020-08-14 15:40:00,42.41,42.51,42.4,42.41,137861.0,28.4772,28.5443,28.4705,28.4772,137861.0
2020-08-14 15:50:00,42.42,42.61,42.41,42.55,619646.0,28.4839,28.6115,28.4772,28.5712,619646.0
2020-08-17 09:30:00,42.68,42.98,42.57,42.75,524630.0,28.6585,28.8599,28.5846,28.7055,524630.0
2020-08-17 09:40:00,42.77,42.89,42.7,42.75,203397.0,28.7189,28.7995,28.6719,28.7055,203397.0
2020-08-17 09:50:00,42.74,42.76,42.66,42.75,129591.0,28.6988,28.7122,28.6451,28.7055,129591.0
2020-08-17 10:00:00,42.76,42.99,42.7,42.98,195224.0,28.7122,28.8666,28.6719,28.8599,195224.0
2020-08-17 10:10:00,42.98,43.29,42.98,43.27,302697.0,28.8599,29.0681,28.8599,29.0547,302697.0
2020-08-17 10:20:00,43.27,43.3,43.16,43.26,110912.0,29.0547,29.0748,28.9808,29.0479,110912.0
2020-08-17 10:30:00,43.25,43.28,43.12,43.13,118539.0,29.0412,29.0614,28.9539,28.9606,118539.0
2020-08-17 10:40:00,43.14,43.27,43.14,43.18,67048.0,28.9674,29.0547,28.9674,28.9942,67048.0
2020-08-17 10:50:00,43.17,43.24,43.17,43.23,55944.0,28.9875,29.0345,28.9875,29.0278,55944.0
2020-08-17 11:00:00,43.23,43.26,43.07,43.07,82092.0,29.0278,29.0479,28.9204,28.9204,82092.0
2020-08-17 11:10:00,43.07,43.17,43.06,43.16,133284.0,28.9204,28.9875,28.9136,28.9808,133284.0
2020-08-17 11:20:00,43.16,43.28,43.16,43.26,62243.0,28.9808,29.0614,28.9808,29.0479,62243.0
2020-08-17 11:30:00,43.25,43.28,43.23,43.26,57949.0,29.0412,29.0614,29.0278,29.0479,57949.0
2020-08-17 11:40:00,43.25,43.29,43.23,43.26,88031.0,29.0412,29.0681,29.0278,29.0479,88031.0
2020-08-17 11:50:00,43.26,43.28,43.21,43.26,66001.0,29.0479,29.0614,29.0144,29.0479,66001.0
2020-08-17 12:00:00,43.25,43.29,43.23,43.24,42133.0,29.0412,29.0681,29.0278,29.0345,42133.0
2020-08-17 12:10:00,43.25,43.33,43.24,43.29,58822.0,29.0412,29.0949,29.0345,29.0681,58822.0
2020-08-17 12:20:00,43.29,43.29,43.21,43.25,31693.0,29.0681,29.0681,29.0144,29.0412,31693.0
2020-08-17 12:30:00,43.25,43.29,43.24,43.24,31337.0,29.0412,29.0681,29.0345,29.0345,31337.0
2020-08-17 12:40:00,43.25,43.27,43.23,43.24,41303.0,29.0412,29.0547,29.0278,29.0345,41303.0
2020-08-17 12:50:00,43.24,43.34,43.22,43.28,70377.0,29.0345,29.1017,29.0211,29.0614,70377.0
2020-08-17 13:00:00,43.29,43.29,43.23,43.23,26047.0,29.0681,29.0681,29.0278,29.0278,26047.0
2020-08-17 13:10:00,43.23,43.29,43.21,43.26,44833.0,29.0278,29.0681,29.0144,29.0479,44833.0
2020-08-17 13:20:00,43.26,43.32,43.25,43.29,49637.0,29.0479,29.0882,29.0412,29.0681,49637.0
2020-08-17 13:30:00,43.29,43.3,43.2,43.22,46453.0,29.0681,29.0748,29.0076,29.0211,46453.0
2020-08-17 13:40:00,43.21,43.23,43.16,43.18,60107.0,29.0144,29.0278,28.9808,28.9942,60107.0
2020-08-17 13:50:00,43.18,43.23,43.17,43.21,48508.0,28.9942,29.0278,28.9875,29.0144,48508.0
2020-08-17 14:00:00,43.22,43.25,43.21,43.24,30283.0,29.0211,29.0412,29.0144,29.0345,30283.0
2020-08-17 14:10:00,43.25,43.25,43.19,43.2,45688.0,29.0412,29.0412,29.0009,29.0076,45688.0
2020-08-17 14:20:00,43.19,43.21,43.13,43.14,37379.0,29.0009,29.0144,28.9606,28.9674,37379.0
2020-08-17 14:30:00,43.13,43.15,43.09,43.13,65840.0,28.9606,28.9741,28.9338,28.9606,65840.0
2020-08-17 14:40:00,43.13,43.19,43.12,43.13,52114.0,28.9606,29.0009,28.9539,28.9606,52114.0
2020-08-17 14:50:00,43.13,43.16,43.11,43.13,40189.0,28.9606,28.9808,28.9472,28.9606,40189.0
2020-08-17 15:00:00,43.13,43.14,43.07,43.09,47681.0,28.9606,28.9674,28.9204,28.9338,47681.0
2020-08-17 15:10:00,43.08,43.12,43.06,43.12,53742.0,28.9271,28.9539,28.9136,28.9539,53742.0
2020-08-17 15:20:00,43.12,43.13,43.04,43.05,80527.0,28.9539,28.9606,28.9002,28.9069,80527.0
2020-08-17 15:30:00,43.05,43.08,43.01,43.02,112380.0,28.9069,28.9271,28.8801,28.8868,112380.0
2020-08-17 15:40:00,43.02,43.02,42.93,42.97,271206.0,28.8868,28.8868,28.8263,28.8532,271206.0
2020-08-17 15:50:00,42.96,43.05,42.91,43.02,703264.0,28.8465,28.9069,28.8129,28.8868,703264.0
2020-08-18 09:30:00,43.45,43.6,43.09,43.15,378506.0,29.1755,29.2762,28.9338,28.9741,378506.0
2020-08-18 09:40:00,43.15,43.22,43.07,43.19,131291.0,28.9741,29.0211,28.9204,29.0009,131291.0
2020-08-18 09:50:00,43.19,43.25,43.12,43.22,177782.0,29.0009,29.0412,28.9539,29.0211,177782.0
2020-08-18 10:00:00,43.22,43.27,43.16,43.23,126768.0,29.0211,29.0547,28.9808,29.0278,126768.0
2020-08-18 10:10:00,43.22,43.24,43.16,43.19,114459.0,29.0211,29.0345,28.9808,29.0009,114459.0
2020-08-18 10:20:00,43.2,43.21,43.04,43.06,85702.0,29.0076,29.0144,28.9002,28.9136,85702.0
2020-08-18 10:30:00,43.05,43.17,43.03,43.16,35394.0,28.9069,28.9875,28.8935,28.9808,35394.0
2020-08-18 10:40:00,43.16,43.19,43.03,43.1,75444.0,28.9808,29.0009,28.8935,28.9405,75444.0
2020-08-18 10:50:00,43.09,43.23,43.09,43.22,78180.0,28.9338,29.0278,28.9338,29.0211,78180.0
2020-08-18 11:00:00,43.23,43.26,43.21,43.22,56860.0,29.0278,29.0479,29.0144,29.0211,56860.0
2020-08-18 11:10:00,43.22,43.33,43.21,43.29,51433.0,29.0211,29.0949,29.0144,29.0681,51433.0
2020-08-18 11:20:00,43.29,43.38,43.28,43.32,81394.0,29.0681,29.1285,29.0614,29.0882,81394.0
2020-08-18 11:30:00,43.32,43.35,43.24,43.29,41792.0,29.0882,29.1084,29.0345,29.0681,41792.0
2020-08-18 11:40:00,43.29,43.44,43.28,43.41,108906.0,29.0681,29.1688,29.0614,29.1487,108906.0
2020-08-18 11:50:00,43.4,43.44,43.36,43.43,34282.0,29.1419,29.1688,29.1151,29.1621,34282.0
2020-08-18 12:00:00,43.43,43.47,43.41,43.44,51242.0,29.1621,29.1889,29.1487,29.1688,51242.0
2020-08-18 12:10:00,43.44,43.47,43.39,43.4,38645.0,29.1688,29.1889,29.1352,29.1419,38645.0
2020-08-18 12:20:00,43.41,43.53,43.4,43.53,64534.0,29.1487,29.2292,29.1419,29.2292,64534.0
2020-08-18 12:30:00,43.53,43.54,43.38,43.43,35363.0,29.2292,29.2359,29.1285,29.1621,35363.0
2020-08-18 12:40:00,43.44,43.47,43.41,43.45,50666.0,29.1688,29.1889,29.1487,29.1755,50666.0
2020-08-18 12:50:00,43.45,43.46,43.4,43.45,42483.0,29.1755,29.1822,29.1419,29.1755,42483.0
2020-08-18 13:00:00,43.46,43.46,43.38,43.4,62501.0,29.1822,29.1822,29.1285,29.1419,62501.0
2020-08-18 13:10:00,43.4,43.43,43.38,43.4,58406.0,29.1419,29.1621,29.1285,29.1419,58406.0
2020-08-18 13:20:00,43.39,43.4,43.31,43.37,102610.0,29.1352,29.1419,29.0815,29.1218,102610.0
2020-08-18 13:30:00,43.38,43.38,43.32,43.38,41419.0,29.1285,29.1285,29.0882,29.1285,41419.0
2020-08-18 13:40:00,43.38,43.43,43.37,43.43,44563.0,29.1285,29.1621,29.1218,29.1621,44563.0
2020-08-18 13:50:00,43.43,43.43,43.39,43.43,48812.0,29.1621,29.1621,29.1352,29.1621,48812.0
2020-08-18 14:00:00,43.42,43.43,43.37,43.41,55528.0,29.1554,29.1621,29.1218,29.1487,55528.0
2020-08-18 14:10:00,43.41,43.43,43.38,43.4,43950.0,29.1487,29.1621,29.1285,29.1419,43950.0
2020-08-18 14:20:00,43.41,43.43,43.37,43.41,55106.0,29.1487,29.1621,29.1218,29.1487,55106.0
2020-08-18 14:30:00,43.4,43.43,43.37,43.37,34608.0,29.1419,29.1621,29.1218,29.1218,34608.0
2020-08-18 14:40:00,43.37,43.41,43.36,43.39,42217.0,29.1218,29.1487,29.1151,29.1352,42217.0
2020-08-18 14:50:00,43.39,43.41,43.37,43.39,48458.0,29.1352,29.1487,29.1218,29.1352,48458.0
2020-08-18 15:00:00,43.39,43.39,43.34,43.35,61920.0,29.1352,29.1352,29.1017,29.1084,61920.0
2020-08-18 15:10:00,43.35,43.41,43.34,43.35,54978.0,29.1084,29.1487,29.1017,29.1084,54978.0
2020-08-18 15:20:00,43.35,43.36,43.31,43.33,61670.0,29.1084,29.1151,29.0815,29.0949,61670.0
2020-08-18 15:30:00,43.32,43.32,43.23,43.25,121789.0,29.0882,29.0882,29.0278,29.0412,121789.0
2020-08-18 15:40:00,43.25,43.25,43.16,43.19,182296.0,29.0412,29.0412,28.9808,29.0009,182296.0
2020-08-18 15:50:00,43.19,43.25,43.16,43.21,453860.0,29.0009,29.0412,28.9808,29.0144,453860.0
2020-08-19 09:30:00,43.37,43.45,43.17,43.41,219008.0,29.1218,29.1755,28.9875,29.1487,219008.0
2020-08-19 09:40:00,43.41,43.55,43.34,43.51,102907.0,29.1487,29.2427,29.1017,29.2158,102907.0
2020-08-19 09:50:00,43.51,43.55,43.46,43.52,73050.0,29.2158,29.2427,29.1822,29.2225,73050.0
2020-08-19 10:00:00,43.52,43.71,43.42,43.71,138055.0,29.2225,29.3501,29.1554,29.3501,138055.0
2020-08-19 10:10:00,43.71,43.77,43.63,43.76,153295.0,29.3501,29.3904,29.2964,29.3837,153295.0
2020-08-19 10:20:00,43.77,43.9,43.76,43.88,359690.0,29.3904,29.4777,29.3837,29.4642,359690.0
2020-08-19 10:30:00,43.88,43.99,43.86,43.91,188276.0,29.4642,29.5381,29.4508,29.4844,188276.0
2020-08-19 10:40:00,43.91,44.04,43.89,43.97,165373.0,29.4844,29.5717,29.471,29.5247,165373.0
2020-08-19 10:50:00,43.97,43.98,43.86,43.9,128604.0,29.5247,29.5314,29.4508,29.4777,128604.0
2020-08-19 11:00:00,43.89,44.02,43.85,44.0,129975.0,29.471,29.5583,29.4441,29.5448,129975.0
2020-08-19 11:10:00,43.99,44.08,43.94,44.06,291644.0,29.5381,29.5985,29.5045,29.5851,291644.0
2020-08-19 11:20:00,44.07,44.15,44.0,44.03,146698.0,29.5918,29.6455,29.5448,29.565,146698.0
2020-08-19 11:30:00,44.02,44.06,43.99,44.02,55760.0,29.5583,29.5851,29.5381,29.5583,55760.0
2020-08-19 11:40:00,44.03,44.04,43.95,43.96,77569.0,29.565,29.5717,29.5113,29.518,77569.0
2020-08-19 11:50:00,43.96,44.01,43.95,43.97,67982.0,29.518,29.5515,29.5113,29.5247,67982.0
2020-08-19 12:00:00,43.97,43.98,43.85,43.86,159148.0,29.5247,29.5314,29.4441,29.4508,159148.0
2020-08-19 12:10:00,43.86,43.98,43.85,43.95,120872.0,29.4508,29.5314,29.4441,29.5113,120872.0
2020-08-19 12:20:00,43.95,44.0,43.91,44.0,96600.0,29.5113,29.5448,29.4844,29.5448,96600.0
2020-08-19 12:30:00,43.99,44.01,43.95,43.97,264095.0,29.5381,29.5515,29.5113,29.5247,264095.0
2020-08-19 12:40:00,43.97,43.98,43.93,43.94,88019.0,29.5247,29.5314,29.4978,29.5045,88019.0
2020-08-19 12:50:00,43.94,43.99,43.91,43.91,75429.0,29.5045,29.5381,29.4844,29.4844,75429.0
2020-08-19 13:00:00,43.92,44.06,43.91,44.06,89040.0,29.4911,29.5851,29.4844,29.5851,89040.0
2020-08-19 13:10:00,44.07,44.07,43.97,43.98,260321.0,29.5918,29.5918,29.5247,29.5314,260321.0
2020-08-19 13:20:00,43.98,43.99,43.84,43.85,84068.0,29.5314,29.5381,29.4374,29.4441,84068.0
2020-08-19 13:30:00,43.84,43.88,43.8,43.83,65243.0,29.4374,29.4642,29.4105,29.4307,65243.0
2020-08-19 13:40:00,43.82,43.85,43.78,43.8,46989.0,29.424,29.4441,29.3971,29.4105,46989.0
2020-08-19 13:50:00,43.8,43.84,43.79,43.82,45373.0,29.4105,29.4374,29.4038,29.424,45373.0
2020-08-19 14:00:00,43.83,43.87,43.81,43.84,82684.0,29.4307,29.4575,29.4172,29.4374,82684.0
2020-08-19 14:10:00,43.83,43.84,43.78,43.8,39890.0,29.4307,29.4374,29.3971,29.4105,39890.0
2020-08-19 14:20:00,43.81,43.92,43.8,43.86,137061.0,29.4172,29.4911,29.4105,29.4508,137061.0
2020-08-19 14:30:00,43.86,43.87,43.72,43.76,61242.0,29.4508,29.4575,29.3568,29.3837,61242.0
2020-08-19 14:40:00,43.76,43.8,43.71,43.78,57695.0,29.3837,29.4105,29.3501,29.3971,57695.0
2020-08-19 14:50:00,43.77,43.85,43.75,43.81,78998.0,29.3904,29.4441,29.377,29.4172,78998.0
2020-08-19 15:00:00,43.8,43.91,43.8,43.82,78515.0,29.4105,29.4844,29.4105,29.424,78515.0
2020-08-19 15:10:00,43.82,43.9,43.78,43.82,99177.0,29.424,29.4777,29.3971,29.424,99177.0
2020-08-19 15:20:00,43.83,43.86,43.66,43.69,170467.0,29.4307,29.4508,29.3165,29.3367,170467.0
2020-08-19 15:30:00,43.69,43.7,43.6,43.62,96105.0,29.3367,29.3434,29.2762,29.2897,96105.0
2020-08-19 15:40:00,43.63,43.64,43.5,43.53,164322.0,29.2964,29.3031,29.2091,29.2292,164322.0
2020-08-19 15:50:00,43.52,43.7,43.51,43.66,388011.0,29.2225,29.3434,29.2158,29.3165,388011.0
2020-08-20 09:30:00,43.38,43.49,43.26,43.27,195665.0,29.1285,29.2024,29.0479,29.0547,195665.0
2020-08-20 09:40:00,43.27,43.29,43.17,43.24,216758.0,29.0547,29.0681,28.9875,29.0345,216758.0
2020-08-20 09:50:00,43.25,43.3,43.16,43.21,112852.0,29.0412,29.0748,28.9808,29.0144,112852.0
2020-08-20 10:00:00,43.2,43.4,43.2,43.38,100061.0,29.0076,29.1419,29.0076,29.1285,100061.0
2020-08-20 10:10:00,43.39,43.51,43.36,43.51,55291.0,29.1352,29.2158,29.1151,29.2158,55291.0
2020-08-20 10:20:00,43.51,43.51,43.4,43.41,65850.0,29.2158,29.2158,29.1419,29.1487,65850.0
2020-08-20 10:30:00,43.41,43.47,43.37,43.38,87836.0,29.1487,29.1889,29.1218,29.1285,87836.0
2020-08-20 10:40:00,43.37,43.38,43.32,43.37,66938.0,29.1218,29.1285,29.0882,29.1218,66938.0
2020-08-20 10:50:00,43.37,43.42,43.3,43.32,68191.0,29.1218,29.1554,29.0748,29.0882,68191.0
2020-08-20 11:00:00,43.32,43.35,43.29,43.33,25466.0,29.0882,29.1084,29.0681,29.0949,25466.0
2020-08-20 11:10:00,43.33,43.36,43.32,43.34,29862.0,29.0949,29.1151,29.0882,29.1017,29862.0
2020-08-20 11:20:00,43.34,43.39,43.33,43.39,34169.0,29.1017,29.1352,29.0949,29.1352,34169.0
2020-08-20 11:30:00,43.38,43.41,43.34,43.39,34880.0,29.1285,29.1487,29.1017,29.1352,34880.0
2020-08-20 11:40:00,43.39,43.42,43.34,43.34,95895.0,29.1352,29.1554,29.1017,29.1017,95895.0
2020-08-20 11:50:00,43.34,43.4,43.32,43.38,70595.0,29.1017,29.1419,29.0882,29.1285,70595.0
2020-08-20 12:00:00,43.38,43.38,43.31,43.38,44717.0,29.1285,29.1285,29.0815,29.1285,44717.0
2020-08-20 12:10:00,43.38,43.54,43.35,43.46,313412.0,29.1285,29.2359,29.1084,29.1822,313412.0
2020-08-20 12:20:00,43.44,43.52,43.44,43.52,38896.0,29.1688,29.2225,29.1688,29.2225,38896.0
2020-08-20 12:30:00,43.51,43.58,43.5,43.57,70610.0,29.2158,29.2628,29.2091,29.2561,70610.0
2020-08-20 12:40:00,43.56,43.59,43.53,43.56,137156.0,29.2494,29.2695,29.2292,29.2494,137156.0
2020-08-20 12:50:00,43.56,43.59,43.5,43.51,46167.0,29.2494,29.2695,29.2091,29.2158,46167.0
2020-08-20 13:00:00,43.51,43.51,43.46,43.47,54199.0,29.2158,29.2158,29.1822,29.1889,54199.0
2020-08-20 13:10:00,43.48,43.49,43.45,43.47,44188.0,29.1957,29.2024,29.1755,29.1889,44188.0
2020-08-20 13:20:00,43.48,43.51,43.44,43.45,66949.0,29.1957,29.2158,29.1688,29.1755,66949.0
2020-08-20 13:30:00,43.46,43.49,43.42,43.46,133527.0,29.1822,29.2024,29.1554,29.1822,133527.0
2020-08-20 13:40:00,43.47,43.52,43.46,43.51,62509.0,29.1889,29.2225,29.1822,29.2158,62509.0
2020-08-20 13:50:00,43.52,43.54,43.47,43.5,44371.0,29.2225,29.2359,29.1889,29.2091,44371.0
2020-08-20 14:00:00,43.5,43.81,43.46,43.49,269340.0,29.2091,29.4172,29.1822,29.2024,269340.0
2020-08-20 14:10:00,43.48,43.51,43.42,43.5,60413.0,29.1957,29.2158,29.1554,29.2091,60413.0
2020-08-20 14:20:00,43.51,43.52,43.45,43.47,47343.0,29.2158,29.2225,29.1755,29.1889,47343.0
2020-08-20 14:30:00,43.48,43.49,43.38,43.41,182456.0,29.1957,29.2024,29.1285,29.1487,182456.0
2020-08-20 14:40:00,43.41,43.44,43.38,43.42,80432.0,29.1487,29.1688,29.1285,29.1554,80432.0
2020-08-20 14:50:00,43.43,43.44,43.36,43.42,106471.0,29.1621,29.1688,29.1151,29.1554,106471.0
2020-08-20 15:00:00,43.41,43.48,43.41,43.45,64623.0,29.1487,29.1957,29.1487,29.1755,64623.0
2020-08-20 15:10:00,43.46,43.46,43.39,43.41,205114.0,29.1822,29.1822,29.1352,29.1487,205114.0
2020-08-20 15:20:00,43.41,43.46,43.4,43.44,93759.0,29.1487,29.1822,29.1419,29.1688,93759.0
2020-08-20 15:30:00,43.43,43.43,43.38,43.39,227062.0,29.1621,29.1621,29.1285,29.1352,227062.0
2020-08-20 15:40:00,43.39,43.47,43.38,43.42,172406.0,29.1352,29.1889,29.1285,29.1554,172406.0
2020-08-20 15:50:00,43.42,43.56,43.33,43.5,709608.0,29.1554,29.2494,29.0949,29.2091,709608.0
2020-08-21 09:30:00,43.59,43.65,43.42,43.62,498935.0,29.2695,29.3098,29.1554,29.2897,498935.0
2020-08-21 09:40:00,43.62,43.65,43.47,43.53,87227.0,29.2897,29.3098,29.1889,29.2292,87227.0
2020-08-21 09:50:00,43.53,43.62,43.44,43.44,102320.0,29.2292,29.2897,29.1688,29.1688,102320.0
2020-08-21 10:00:00,43.45,43.46,43.33,43.4,95889.0,29.1755,29.1822,29.0949,29.1419,95889.0
2020-08-21 10:10:00,43.4,43.43,43.3,43.34,98752.0,29.1419,29.1621,29.0748,29.1017,98752.0
2020-08-21 10:20:00,43.33,43.33,43.26,43.29,51714.0,29.0949,29.0949,29.0479,29.0681,51714.0
2020-08-21 10:30:00,43.29,43.29,43.21,43.22,67180.0,29.0681,29.0681,29.0144,29.0211,67180.0
2020-08-21 10:40:00,43.22,43.22,43.16,43.19,70717.0,29.0211,29.0211,28.9808,29.0009,70717.0
2020-08-21 10:50:00,43.19,43.2,43.14,43.15,54089.0,29.0009,29.0076,28.9674,28.9741,54089.0
2020-08-21 11:00:00,43.16,43.26,43.15,43.26,54219.0,28.9808,29.0479,28.9741,29.0479,54219.0
2020-08-21 11:10:00,43.26,43.3,43.21,43.22,43555.0,29.0479,29.0748,29.0144,29.0211,43555.0
2020-08-21 11:20:00,43.22,43.26,43.16,43.18,51541.0,29.0211,29.0479,28.9808,28.9942,51541.0
2020-08-21 11:30:00,43.18,43.29,43.17,43.28,37567.0,28.9942,29.0681,28.9875,29.0614,37567.0
2020-08-21 11:40:00,43.29,43.29,43.24,43.28,49008.0,29.0681,29.0681,29.0345,29.0614,49008.0
2020-08-21 11:50:00,43.28,43.33,43.27,43.29,48177.0,29.0614,29.0949,29.0547,29.0681,48177.0
2020-08-21 12:00:00,43.28,43.3,43.26,43.3,32364.0,29.0614,29.0748,29.0479,29.0748,32364.0
2020-08-21 12:10:00,43.3,43.35,43.28,43.34,40716.0,29.0748,29.1084,29.0614,29.1017,40716.0
2020-08-21 12:20:00,43.34,43.34,43.28,43.3,47685.0,29.1017,29.1017,29.0614,29.0748,47685.0
2020-08-21 12:30:00,43.3,43.31,43.25,43.27,35855.0,29.0748,29.0815,29.0412,29.0547,35855.0
2020-08-21 12:40:00,43.26,43.32,43.23,43.31,36190.0,29.0479,29.0882,29.0278,29.0815,36190.0
2020-08-21 12:50:00,43.3,43.38,43.3,43.38,53706.0,29.0748,29.1285,29.0748,29.1285,53706.0
2020-08-21 13:00:00,43.37,43.45,43.37,43.45,38325.0,29.1218,29.1755,29.1218,29.1755,38325.0
2020-08-21 13:10:00,43.45,43.48,43.44,43.44,27528.0,29.1755,29.1957,29.1688,29.1688,27528.0
2020-08-21 13:20:00,43.43,43.47,43.42,43.42,38697.0,29.1621,29.1889,29.1554,29.1554,38697.0
2020-08-21 13:30:00,43.43,43.48,43.41,43.48,47831.0,29.1621,29.1957,29.1487,29.1957,47831.0
2020-08-21 13:40:00,43.48,43.54,43.46,43.52,66821.0,29.1957,29.2359,29.1822,29.2225,66821.0
2020-08-21 13:50:00,43.52,43.55,43.51,43.52,36566.0,29.2225,29.2427,29.2158,29.2225,36566.0
2020-08-21 14:00:00,43.53,43.53,43.43,43.43,71303.0,29.2292,29.2292,29.1621,29.1621,71303.0
2020-08-21 14:10:00,43.44,43.47,43.39,43.46,52047.0,29.1688,29.1889,29.1352,29.1822,52047.0
2020-08-21 14:20:00,43.46,43.5,43.45,43.49,27127.0,29.1822,29.2091,29.1755,29.2024,27127.0
2020-08-21 14:30:00,43.49,43.6,43.48,43.6,39019.0,29.2024,29.2762,29.1957,29.2762,39019.0
2020-08-21 14:40:00,43.61,43.61,43.56,43.59,46479.0,29.283,29.283,29.2494,29.2695,46479.0
2020-08-21 14:50:00,43.58,43.6,43.53,43.56,44282.0,29.2628,29.2762,29.2292,29.2494,44282.0
2020-08-21 15:00:00,43.55,43.59,43.55,43.58,50395.0,29.2427,29.2695,29.2427,29.2628,50395.0
2020-08-21 15:10:00,43.57,43.59,43.53,43.54,49753.0,29.2561,29.2695,29.2292,29.2359,49753.0
2020-08-21 15:20:00,43.53,43.57,43.51,43.53,63260.0,29.2292,29.2561,29.2158,29.2292,63260.0
2020-08-21 15:30:00,43.53,43.58,43.51,43.57,98873.0,29.2292,29.2628,29.2158,29.2561,98873.0
2020-08-21 15:40:00,43.57,43.6,43.45,43.47,122021.0,29.2561,29.2762,29.1755,29.1889,122021.0
2020-08-21 15:50:00,43.46,43.53,43.41,43.46,448597.0,29.1822,29.2292,29.1487,29.1822,448597.0
2020-08-24 09:30:00,43.58,43.7,43.45,43.56,282256.0,29.2628,29.3434,29.1755,29.2494,282256.0
2020-08-24 09:40:00,43.57,43.61,43.51,43.58,87828.0,29.2561,29.283,29.2158,29.2628,87828.0
2020-08-24 09:50:00,43.58,43.81,43.56,43.74,82160.0,29.2628,29.4172,29.2494,29.3702,82160.0
2020-08-24 10:00:00,43.74,44.04,43.72,44.04,181122.0,29.3702,29.5717,29.3568,29.5717,181122.0
2020-08-24 10:10:00,44.04,44.06,43.91,44.02,153493.0,29.5717,29.5851,29.4844,29.5583,153493.0
2020-08-24 10:20:00,44.02,44.15,43.95,44.11,105794.0,29.5583,29.6455,29.5113,29.6187,105794.0
2020-08-24 10:30:00,44.11,44.22,44.09,44.15,148102.0,29.6187,29.6925,29.6053,29.6455,148102.0
2020-08-24 10:40:00,44.16,44.37,44.15,44.27,252991.0,29.6523,29.7933,29.6455,29.7261,252991.0
2020-08-24 10:50:00,44.28,44.39,44.28,44.37,74451.0,29.7328,29.8067,29.7328,29.7933,74451.0
2020-08-24 11:00:00,44.37,44.37,44.26,44.28,79333.0,29.7933,29.7933,29.7194,29.7328,79333.0
2020-08-24 11:10:00,44.27,44.37,44.25,44.35,58836.0,29.7261,29.7933,29.7127,29.7798,58836.0
2020-08-24 11:20:00,44.35,44.41,44.33,44.37,131038.0,29.7798,29.8201,29.7664,29.7933,131038.0
2020-08-24 11:30:00,44.38,44.43,44.32,44.34,80687.0,29.8,29.8336,29.7597,29.7731,80687.0
2020-08-24 11:40:00,44.34,44.35,44.26,44.28,74847.0,29.7731,29.7798,29.7194,29.7328,74847.0
2020-08-24 11:50:00,44.27,44.27,44.19,44.21,44435.0,29.7261,29.7261,29.6724,29.6858,44435.0
2020-08-24 12:00:00,44.2,44.22,44.17,44.2,43700.0,29.6791,29.6925,29.659,29.6791,43700.0
2020-08-24 12:10:00,44.21,44.25,44.18,44.25,67167.0,29.6858,29.7127,29.6657,29.7127,67167.0
2020-08-24 12:20:00,44.25,44.37,44.23,44.37,159872.0,29.7127,29.7933,29.6993,29.7933,159872.0
2020-08-24 12:30:00,44.37,44.46,44.36,44.39,68058.0,29.7933,29.8537,29.7866,29.8067,68058.0
2020-08-24 12:40:00,44.39,44.4,44.35,44.38,69242.0,29.8067,29.8134,29.7798,29.8,69242.0
2020-08-24 12:50:00,44.38,44.42,44.36,44.38,80770.0,29.8,29.8268,29.7866,29.8,80770.0
2020-08-24 13:00:00,44.38,44.42,44.34,44.39,89801.0,29.8,29.8268,29.7731,29.8067,89801.0
2020-08-24 13:10:00,44.38,44.39,44.34,44.36,46503.0,29.8,29.8067,29.7731,29.7866,46503.0
2020-08-24 13:20:00,44.36,44.39,44.33,44.37,233367.0,29.7866,29.8067,29.7664,29.7933,233367.0
2020-08-24 13:30:00,44.37,44.4,44.36,44.4,159357.0,29.7933,29.8134,29.7866,29.8134,159357.0
2020-08-24 13:40:00,44.39,44.44,44.3,44.3,197612.0,29.8067,29.8403,29.7463,29.7463,197612.0
2020-08-24 13:50:00,44.3,44.3,44.16,44.18,187778.0,29.7463,29.7463,29.6523,29.6657,187778.0
2020-08-24 14:00:00,44.18,44.22,44.15,44.16,88754.0,29.6657,29.6925,29.6455,29.6523,88754.0
2020-08-24 14:10:00,44.15,44.19,44.12,44.15,142862.0,29.6455,29.6724,29.6254,29.6455,142862.0
2020-08-24 14:20:00,44.16,44.2,44.12,44.19,161598.0,29.6523,29.6791,29.6254,29.6724,161598.0
2020-08-24 14:30:00,44.2,44.23,44.15,44.16,97220.0,29.6791,29.6993,29.6455,29.6523,97220.0
2020-08-24 14:40:00,44.16,44.17,44.07,44.12,262127.0,29.6523,29.659,29.5918,29.6254,262127.0
2020-08-24 14:50:00,44.11,44.29,44.1,44.22,175586.0,29.6187,29.7396,29.612,29.6925,175586.0
2020-08-24 15:00:00,44.22,44.24,44.1,44.13,365986.0,29.6925,29.706,29.612,29.6321,365986.0
2020-08-24 15:10:00,44.13,44.16,44.08,44.12,184501.0,29.6321,29.6523,29.5985,29.6254,184501.0
2020-08-24 15:20:00,44.11,44.15,44.06,44.11,369442.0,29.6187,29.6455,29.5851,29.6187,369442.0
2020-08-24 15:30:00,44.1,44.14,44.06,44.08,324643.0,29.612,29.6388,29.5851,29.5985,324643.0
2020-08-24 15:40:00,44.08,44.12,44.04,44.09,388521.0,29.5985,29.6254,29.5717,29.6053,388521.0
2020-08-24 15:50:00,44.1,44.14,44.03,44.05,899773.0,29.612,29.6388,29.565,29.5784,899773.0
2020-08-25 09:30:00,44.3,44.3,43.93,44.03,332252.0,29.7463,29.7463,29.4978,29.565,332252.0
2020-08-25 09:40:00,44.01,44.09,43.81,44.01,330174.0,29.5515,29.6053,29.4172,29.5515,330174.0
2020-08-25 09:50:00,44.01,44.03,43.78,43.79,304191.0,29.5515,29.565,29.3971,29.4038,304191.0
2020-08-25 10:00:00,43.78,43.84,43.63,43.75,270868.0,29.3971,29.4374,29.2964,29.377,270868.0
2020-08-25 10:10:00,43.73,43.83,43.71,43.81,80352.0,29.3635,29.4307,29.3501,29.4172,80352.0
2020-08-25 10:20:00,43.81,43.9,43.79,43.84,71661.0,29.4172,29.4777,29.4038,29.4374,71661.0
2020-08-25 10:30:00,43.84,43.96,43.81,43.95,87684.0,29.4374,29.518,29.4172,29.5113,87684.0
2020-08-25 10:40:00,43.94,43.94,43.82,43.85,45902.0,29.5045,29.5045,29.424,29.4441,45902.0
2020-08-25 10:50:00,43.84,43.87,43.8,43.82,44007.0,29.4374,29.4575,29.4105,29.424,44007.0
2020-08-25 11:00:00,43.83,43.87,43.78,43.82,77688.0,29.4307,29.4575,29.3971,29.424,77688.0
2020-08-25 11:10:00,43.83,43.83,43.67,43.71,138039.0,29.4307,29.4307,29.3232,29.3501,138039.0
2020-08-25 11:20:00,43.71,43.74,43.68,43.72,83072.0,29.3501,29.3702,29.33,29.3568,83072.0
2020-08-25 11:30:00,43.73,43.75,43.71,43.73,63587.0,29.3635,29.377,29.3501,29.3635,63587.0
2020-08-25 11:40:00,43.73,43.76,43.66,43.66,68164.0,29.3635,29.3837,29.3165,29.3165,68164.0
2020-08-25 11:50:00,43.66,43.69,43.64,43.65,40770.0,29.3165,29.3367,29.3031,29.3098,40770.0
2020-08-25 12:00:00,43.65,43.69,43.59,43.62,120426.0,29.3098,29.3367,29.2695,29.2897,120426.0
2020-08-25 12:10:00,43.61,43.63,43.58,43.59,52192.0,29.283,29.2964,29.2628,29.2695,52192.0
2020-08-25 12:20:00,43.59,43.59,43.51,43.54,149948.0,29.2695,29.2695,29.2158,29.2359,149948.0
2020-08-25 12:30:00,43.54,43.63,43.51,43.61,97019.0,29.2359,29.2964,29.2158,29.283,97019.0
2020-08-25 12:40:00,43.62,43.67,43.6,43.63,68052.0,29.2897,29.3232,29.2762,29.2964,68052.0
2020-08-25 12:50:00,43.64,43.75,43.62,43.72,83573.0,29.3031,29.377,29.2897,29.3568,83573.0
2020-08-25 13:00:00,43.72,43.77,43.69,43.77,68352.0,29.3568,29.3904,29.3367,29.3904,68352.0
2020-08-25 13:10:00,43.77,43.8,43.75,43.79,39734.0,29.3904,29.4105,29.377,29.4038,39734.0
2020-08-25 13:20:00,43.79,43.79,43.68,43.72,154480.0,29.4038,29.4038,29.33,29.3568,154480.0
2020-08-25 13:30:00,43.71,43.79,43.66,43.68,131065.0,29.3501,29.4038,29.3165,29.33,131065.0
2020-08-25 13:40:00,43.67,43.68,43.51,43.61,195805.0,29.3232,29.33,29.2158,29.283,195805.0
2020-08-25 13:50:00,43.62,43.63,43.5,43.52,116717.0,29.2897,29.2964,29.2091,29.2225,116717.0
2020-08-25 14:00:00,43.52,43.56,43.52,43.52,83430.0,29.2225,29.2494,29.2225,29.2225,83430.0
2020-08-25 14:10:00,43.52,43.56,43.5,43.55,74534.0,29.2225,29.2494,29.2091,29.2427,74534.0
2020-08-25 14:20:00,43.55,43.55,43.53,43.53,104268.0,29.2427,29.2427,29.2292,29.2292,104268.0
2020-08-25 14:30:00,43.54,43.57,43.52,43.54,79917.0,29.2359,29.2561,29.2225,29.2359,79917.0
2020-08-25 14:40:00,43.54,43.56,43.52,43.53,106486.0,29.2359,29.2494,29.2225,29.2292,106486.0
2020-08-25 14:50:00,43.54,43.59,43.51,43.54,204396.0,29.2359,29.2695,29.2158,29.2359,204396.0
2020-08-25 15:00:00,43.54,43.58,43.53,43.55,83343.0,29.2359,29.2628,29.2292,29.2427,83343.0
2020-08-25 15:10:00,43.55,43.57,43.53,43.55,55160.0,29.2427,29.2561,29.2292,29.2427,55160.0
2020-08-25 15:20:00,43.55,43.6,43.55,43.59,81600.0,29.2427,29.2762,29.2427,29.2695,81600.0
2020-08-25 15:30:00,43.59,43.6,43.52,43.53,140483.0,29.2695,29.2762,29.2225,29.2292,140483.0
2020-08-25 15:40:00,43.53,43.55,43.51,43.52,163855.0,29.2292,29.2427,29.2158,29.2225,163855.0
2020-08-25 15:50:00,43.53,43.63,43.51,43.52,395599.0,29.2292,29.2964,29.2158,29.2225,395599.0
2020-08-26 09:30:00,43.22,43.5,43.14,43.41,344241.0,29.0211,29.2091,28.9674,29.1487,344241.0
2020-08-26 09:40:00,43.41,43.53,43.35,43.49,120877.0,29.1487,29.2292,29.1084,29.2024,120877.0
2020-08-26 09:50:00,43.48,43.62,43.47,43.51,95656.0,29.1957,29.2897,29.1889,29.2158,95656.0
2020-08-26 10:00:00,43.5,43.59,43.45,43.55,141584.0,29.2091,29.2695,29.1755,29.2427,141584.0
2020-08-26 10:10:00,43.55,43.65,43.55,43.55,167441.0,29.2427,29.3098,29.2427,29.2427,167441.0
2020-08-26 10:20:00,43.55,43.56,43.2,43.2,574594.0,29.2427,29.2494,29.0076,29.0076,574594.0
2020-08-26 10:30:00,43.18,43.18,42.96,42.99,395602.0,28.9942,28.9942,28.8465,28.8666,395602.0
2020-08-26 10:40:00,42.98,43.06,42.93,43.02,182019.0,28.8599,28.9136,28.8263,28.8868,182019.0
2020-08-26 10:50:00,43.01,43.03,42.94,42.95,111507.0,28.8801,28.8935,28.8331,28.8398,111507.0
2020-08-26 11:00:00,42.95,43.03,42.93,43.02,128462.0,28.8398,28.8935,28.8263,28.8868,128462.0
2020-08-26 11:10:00,43.02,43.03,42.97,42.99,80860.0,28.8868,28.8935,28.8532,28.8666,80860.0
2020-08-26 11:20:00,42.98,43.06,42.98,43.04,89365.0,28.8599,28.9136,28.8599,28.9002,89365.0
2020-08-26 11:30:00,43.04,43.06,42.95,42.96,108677.0,28.9002,28.9136,28.8398,28.8465,108677.0
2020-08-26 11:40:00,42.97,43.11,42.96,43.09,71811.0,28.8532,28.9472,28.8465,28.9338,71811.0
2020-08-26 11:50:00,43.08,43.16,43.01,43.16,230213.0,28.9271,28.9808,28.8801,28.9808,230213.0
2020-08-26 12:00:00,43.16,43.18,43.05,43.13,368158.0,28.9808,28.9942,28.9069,28.9606,368158.0
2020-08-26 12:10:00,43.13,43.18,43.1,43.17,406560.0,28.9606,28.9942,28.9405,28.9875,406560.0
2020-08-26 12:20:00,43.17,43.18,43.0,43.02,179899.0,28.9875,28.9942,28.8734,28.8868,179899.0
2020-08-26 12:30:00,43.02,43.06,43.0,43.05,122215.0,28.8868,28.9136,28.8734,28.9069,122215.0
2020-08-26 12:40:00,43.05,43.17,43.03,43.12,110655.0,28.9069,28.9875,28.8935,28.9539,110655.0
2020-08-26 12:50:00,43.11,43.19,43.1,43.17,130269.0,28.9472,29.0009,28.9405,28.9875,130269.0
2020-08-26 13:00:00,43.18,43.32,43.16,43.32,124456.0,28.9942,29.0882,28.9808,29.0882,124456.0
2020-08-26 13:10:00,43.33,43.36,43.29,43.32,106438.0,29.0949,29.1151,29.0681,29.0882,106438.0
2020-08-26 13:20:00,43.33,43.36,43.29,43.34,108905.0,29.0949,29.1151,29.0681,29.1017,108905.0
2020-08-26 13:30:00,43.33,43.43,43.31,43.41,98664.0,29.0949,29.1621,29.0815,29.1487,98664.0
2020-08-26 13:40:00,43.4,43.41,43.32,43.34,76735.0,29.1419,29.1487,29.0882,29.1017,76735.0
2020-08-26 13:50:00,43.34,43.37,43.33,43.34,52442.0,29.1017,29.1218,29.0949,29.1017,52442.0
2020-08-26 14:00:00,43.33,43.49,43.33,43.48,91618.0,29.0949,29.2024,29.0949,29.1957,91618.0
2020-08-26 14:10:00,43.48,43.52,43.46,43.51,71992.0,29.1957,29.2225,29.1822,29.2158,71992.0
2020-08-26 14:20:00,43.51,43.59,43.51,43.56,85506.0,29.2158,29.2695,29.2158,29.2494,85506.0
2020-08-26 14:30:00,43.56,43.64,43.54,43.59,115389.0,29.2494,29.3031,29.2359,29.2695,115389.0
2020-08-26 14:40:00,43.59,43.63,43.47,43.47,106012.0,29.2695,29.2964,29.1889,29.1889,106012.0
2020-08-26 14:50:00,43.47,43.56,43.45,43.49,142607.0,29.1889,29.2494,29.1755,29.2024,142607.0
2020-08-26 15:00:00,43.48,43.5,43.35,43.36,112548.0,29.1957,29.2091,29.1084,29.1151,112548.0
2020-08-26 15:10:00,43.36,43.41,43.35,43.37,110025.0,29.1151,29.1487,29.1084,29.1218,110025.0
2020-08-26 15:20:00,43.36,43.43,43.34,43.42,128375.0,29.1151,29.1621,29.1017,29.1554,128375.0
2020-08-26 15:30:00,43.41,43.41,43.31,43.32,167305.0,29.1487,29.1487,29.0815,29.0882,167305.0
2020-08-26 15:40:00,43.32,43.34,43.23,43.27,396793.0,29.0882,29.1017,29.0278,29.0547,396793.0
2020-08-26 15:50:00,43.28,43.35,43.16,43.19,866380.0,29.0614,29.1084,28.9808,29.0009,866380.0
2020-08-27 09:30:00,43.43,44.04,43.36,43.92,521885.0,29.1621,29.5717,29.1151,29.4911,521885.0
2020-08-27 09:40:00,43.91,44.2,43.87,44.18,357444.0,29.4844,29.6791,29.4575,29.6657,357444.0
2020-08-27 09:50:00,44.17,44.33,44.11,44.23,255714.0,29.659,29.7664,29.6187,29.6993,255714.0
2020-08-27 10:00:00,44.23,44.37,44.02,44.07,197714.0,29.6993,29.7933,29.5583,29.5918,197714.0
2020-08-27 10:10:00,44.08,44.1,43.91,43.93,152757.0,29.5985,29.612,29.4844,29.4978,152757.0
2020-08-27 10:20:00,43.93,44.16,43.93,44.12,112262.0,29.4978,29.6523,29.4978,29.6254,112262.0
2020-08-27 10:30:00,44.11,44.16,44.02,44.02,136612.0,29.6187,29.6523,29.5583,29.5583,136612.0
2020-08-27 10:40:00,44.02,44.07,43.95,43.98,74937.0,29.5583,29.5918,29.5113,29.5314,74937.0
2020-08-27 10:50:00,43.99,44.13,43.98,44.09,112854.0,29.5381,29.6321,29.5314,29.6053,112854.0
2020-08-27 11:00:00,44.08,44.09,43.93,44.01,92892.0,29.5985,29.6053,29.4978,29.5515,92892.0
2020-08-27 11:10:00,44.0,44.02,43.86,43.88,82333.0,29.5448,29.5583,29.4508,29.4642,82333.0
2020-08-27 11:20:00,43.87,43.96,43.8,43.91,124280.0,29.4575,29.518,29.4105,29.4844,124280.0
2020-08-27 11:30:00,43.91,43.92,43.82,43.9,102605.0,29.4844,29.4911,29.424,29.4777,102605.0
2020-08-27 11:40:00,43.9,43.95,43.86,43.86,113986.0,29.4777,29.5113,29.4508,29.4508,113986.0
2020-08-27 11:50:00,43.86,44.02,43.84,44.02,72889.0,29.4508,29.5583,29.4374,29.5583,72889.0
2020-08-27 12:00:00,44.02,44.02,43.89,43.95,52064.0,29.5583,29.5583,29.471,29.5113,52064.0
2020-08-27 12:10:00,43.97,44.02,43.92,43.94,108407.0,29.5247,29.5583,29.4911,29.5045,108407.0
2020-08-27 12:20:00,43.93,43.94,43.89,43.9,81137.0,29.4978,29.5045,29.471,29.4777,81137.0
2020-08-27 12:30:00,43.89,43.93,43.76,43.8,87568.0,29.471,29.4978,29.3837,29.4105,87568.0
2020-08-27 12:40:00,43.8,43.9,43.77,43.82,86083.0,29.4105,29.4777,29.3904,29.424,86083.0
2020-08-27 12:50:00,43.82,43.9,43.73,43.84,110996.0,29.424,29.4777,29.3635,29.4374,110996.0
2020-08-27 13:00:00,43.84,43.9,43.76,43.87,82850.0,29.4374,29.4777,29.3837,29.4575,82850.0
2020-08-27 13:10:00,43.87,43.94,43.81,43.82,59400.0,29.4575,29.5045,29.4172,29.424,59400.0
2020-08-27 13:20:00,43.81,43.9,43.77,43.82,100524.0,29.4172,29.4777,29.3904,29.424,100524.0
2020-08-27 13:30:00,43.82,43.84,43.75,43.77,89479.0,29.424,29.4374,29.377,29.3904,89479.0
2020-08-27 13:40:00,43.78,43.85,43.73,43.75,74251.0,29.3971,29.4441,29.3635,29.377,74251.0
2020-08-27 13:50:00,43.75,43.8,43.68,43.78,77503.0,29.377,29.4105,29.33,29.3971,77503.0
2020-08-27 14:00:00,43.77,43.87,43.77,43.86,105090.0,29.3904,29.4575,29.3904,29.4508,105090.0
2020-08-27 14:10:00,43.86,43.91,43.79,43.8,105824.0,29.4508,29.4844,29.4038,29.4105,105824.0
2020-08-27 14:20:00,43.82,43.86,43.79,43.84,67090.0,29.424,29.4508,29.4038,29.4374,67090.0
2020-08-27 14:30:00,43.83,43.86,43.78,43.82,73595.0,29.4307,29.4508,29.3971,29.424,73595.0
2020-08-27 14:40:00,43.82,43.9,43.81,43.84,92432.0,29.424,29.4777,29.4172,29.4374,92432.0
2020-08-27 14:50:00,43.84,43.9,43.77,43.89,172575.0,29.4374,29.4777,29.3904,29.471,172575.0
2020-08-27 15:00:00,43.88,43.89,43.82,43.83,121170.0,29.4642,29.471,29.424,29.4307,121170.0
2020-08-27 15:10:00,43.83,43.9,43.83,43.88,142655.0,29.4307,29.4777,29.4307,29.4642,142655.0
2020-08-27 15:20:00,43.87,43.9,43.85,43.89,159804.0,29.4575,29.4777,29.4441,29.471,159804.0
2020-08-27 15:30:00,43.88,43.91,43.77,43.82,175387.0,29.4642,29.4844,29.3904,29.424,175387.0
2020-08-27 15:40:00,43.82,43.89,43.81,43.82,242415.0,29.424,29.471,29.4172,29.424,242415.0
2020-08-27 15:50:00,43.82,43.82,43.73,43.76,423983.0,29.424,29.424,29.3635,29.3837,423983.0
2020-08-28 09:30:00,43.84,43.85,43.52,43.63,280998.0,29.4374,29.4441,29.2225,29.2964,280998.0
2020-08-28 09:40:00,43.62,43.82,43.59,43.82,140693.0,29.2897,29.424,29.2695,29.424,140693.0
2020-08-28 09:50:00,43.82,43.86,43.66,43.7,115886.0,29.424,29.4508,29.3165,29.3434,115886.0
2020-08-28 10:00:00,43.7,43.7,43.52,43.56,116266.0,29.3434,29.3434,29.2225,29.2494,116266.0
2020-08-28 10:10:00,43.57,43.57,43.46,43.55,174251.0,29.2561,29.2561,29.1822,29.2427,174251.0
2020-08-28 10:20:00,43.55,43.61,43.51,43.52,58799.0,29.2427,29.283,29.2158,29.2225,58799.0
2020-08-28 10:30:00,43.52,43.56,43.48,43.54,65105.0,29.2225,29.2494,29.1957,29.2359,65105.0
2020-08-28 10:40:00,43.54,43.68,43.53,43.66,53939.0,29.2359,29.33,29.2292,29.3165,53939.0
2020-08-28 10:50:00,43.67,43.7,43.63,43.65,70596.0,29.3232,29.3434,29.2964,29.3098,70596.0
2020-08-28 11:00:00,43.65,43.68,43.6,43.67,59618.0,29.3098,29.33,29.2762,29.3232,59618.0
2020-08-28 11:10:00,43.68,43.73,43.66,43.7,37451.0,29.33,29.3635,29.3165,29.3434,37451.0
2020-08-28 11:20:00,43.7,43.7,43.59,43.59,58398.0,29.3434,29.3434,29.2695,29.2695,58398.0
2020-08-28 11:30:00,43.6,43.7,43.58,43.68,74505.0,29.2762,29.3434,29.2628,29.33,74505.0
2020-08-28 11:40:00,43.67,43.7,43.65,43.68,34949.0,29.3232,29.3434,29.3098,29.33,34949.0
2020-08-28 11:50:00,43.68,43.71,43.67,43.69,42169.0,29.33,29.3501,29.3232,29.3367,42169.0
2020-08-28 12:00:00,43.68,43.69,43.65,43.65,55623.0,29.33,29.3367,29.3098,29.3098,55623.0
2020-08-28 12:10:00,43.66,43.71,43.64,43.71,40565.0,29.3165,29.3501,29.3031,29.3501,40565.0
2020-08-28 12:20:00,43.7,43.7,43.62,43.66,49957.0,29.3434,29.3434,29.2897,29.3165,49957.0
2020-08-28 12:30:00,43.66,43.68,43.62,43.64,59119.0,29.3165,29.33,29.2897,29.3031,59119.0
2020-08-28 12:40:00,43.64,43.71,43.63,43.71,46687.0,29.3031,29.3501,29.2964,29.3501,46687.0
2020-08-28 12:50:00,43.71,43.74,43.59,43.71,228883.0,29.3501,29.3702,29.2695,29.3501,228883.0
2020-08-28 13:00:00,43.71,43.77,43.68,43.73,100869.0,29.3501,29.3904,29.33,29.3635,100869.0
2020-08-28 13:10:00,43.73,43.81,43.73,43.75,63184.0,29.3635,29.4172,29.3635,29.377,63184.0
2020-08-28 13:20:00,43.75,43.78,43.71,43.73,54707.0,29.377,29.3971,29.3501,29.3635,54707.0
2020-08-28 13:30:00,43.72,43.73,43.69,43.7,86991.0,29.3568,29.3635,29.3367,29.3434,86991.0
2020-08-28 13:40:00,43.69,43.7,43.66,43.67,42894.0,29.3367,29.3434,29.3165,29.3232,42894.0
2020-08-28 13:50:00,43.67,43.67,43.64,43.66,84755.0,29.3232,29.3232,29.3031,29.3165,84755.0
2020-08-28 14:00:00,43.65,43.72,43.62,43.71,104742.0,29.3098,29.3568,29.2897,29.3501,104742.0
2020-08-28 14:10:00,43.71,43.79,43.7,43.79,61356.0,29.3501,29.4038,29.3434,29.4038,61356.0
2020-08-28 14:20:00,43.78,43.83,43.78,43.81,62372.0,29.3971,29.4307,29.3971,29.4172,62372.0
2020-08-28 14:30:00,43.8,43.83,43.79,43.82,47274.0,29.4105,29.4307,29.4038,29.424,47274.0
2020-08-28 14:40:00,43.82,43.82,43.73,43.74,75421.0,29.424,29.424,29.3635,29.3702,75421.0
2020-08-28 14:50:00,43.73,43.77,43.71,43.75,91655.0,29.3635,29.3904,29.3501,29.377,91655.0
2020-08-28 15:00:00,43.76,43.76,43.7,43.72,120016.0,29.3837,29.3837,29.3434,29.3568,120016.0
2020-08-28 15:10:00,43.72,43.86,43.72,43.84,140769.0,29.3568,29.4508,29.3568,29.4374,140769.0
2020-08-28 15:20:00,43.84,43.9,43.83,43.84,67400.0,29.4374,29.4777,29.4307,29.4374,67400.0
2020-08-28 15:30:00,43.83,43.9,43.82,43.87,101601.0,29.4307,29.4777,29.424,29.4575,101601.0
2020-08-28 15:40:00,43.87,43.88,43.84,43.88,122354.0,29.4575,29.4642,29.4374,29.4642,122354.0
2020-08-28 15:50:00,43.88,43.95,43.78,43.94,496396.0,29.4642,29.5113,29.3971,29.5045,496396.0
2020-08-31 09:30:00,43.88,43.99,43.78,43.93,342887.0,29.4642,29.5381,29.3971,29.4978,342887.0
2020-08-31 09:40:00,43.92,43.99,43.84,43.87,144500.0,29.4911,29.5381,29.4374,29.4575,144500.0
2020-08-31 09:50:00,43.88,43.91,43.85,43.89,98852.0,29.4642,29.4844,29.4441,29.471,98852.0
2020-08-31 10:00:00,43.9,43.92,43.81,43.91,67882.0,29.4777,29.4911,29.4172,29.4844,67882.0
2020-08-31 10:10:00,43.92,43.98,43.9,43.95,62787.0,29.4911,29.5314,29.4777,29.5113,62787.0
2020-08-31 10:20:00,43.95,43.95,43.87,43.87,128422.0,29.5113,29.5113,29.4575,29.4575,128422.0
2020-08-31 10:30:00,43.88,43.95,43.85,43.88,194566.0,29.4642,29.5113,29.4441,29.4642,194566.0
2020-08-31 10:40:00,43.89,43.89,43.76,43.8,151197.0,29.471,29.471,29.3837,29.4105,151197.0
2020-08-31 10:50:00,43.79,43.8,43.62,43.65,149566.0,29.4038,29.4105,29.2897,29.3098,149566.0
2020-08-31 11:00:00,43.66,43.7,43.63,43.68,84383.0,29.3165,29.3434,29.2964,29.33,84383.0
2020-08-31 11:10:00,43.68,43.69,43.59,43.66,147298.0,29.33,29.3367,29.2695,29.3165,147298.0
2020-08-31 11:20:00,43.66,43.85,43.62,43.79,157596.0,29.3165,29.4441,29.2897,29.4038,157596.0
2020-08-31 11:30:00,43.79,43.97,43.74,43.75,306996.0,29.4038,29.5247,29.3702,29.377,306996.0
2020-08-31 11:40:00,43.76,43.78,43.69,43.73,155728.0,29.3837,29.3971,29.3367,29.3635,155728.0
2020-08-31 11:50:00,43.73,43.79,43.72,43.77,84436.0,29.3635,29.4038,29.3568,29.3904,84436.0
2020-08-31 12:00:00,43.77,43.8,43.74,43.79,95085.0,29.3904,29.4105,29.3702,29.4038,95085.0
2020-08-31 12:10:00,43.8,43.82,43.78,43.8,99201.0,29.4105,29.424,29.3971,29.4105,99201.0
2020-08-31 12:20:00,43.8,43.81,43.76,43.79,75769.0,29.4105,29.4172,29.3837,29.4038,75769.0
2020-08-31 12:30:00,43.79,43.83,43.78,43.82,54053.0,29.4038,29.4307,29.3971,29.424,54053.0
2020-08-31 12:40:00,43.82,43.83,43.75,43.77,101983.0,29.424,29.4307,29.377,29.3904,101983.0
2020-08-31 12:50:00,43.77,43.79,43.74,43.77,71128.0,29.3904,29.4038,29.3702,29.3904,71128.0
2020-08-31 13:00:00,43.77,43.8,43.75,43.79,99317.0,29.3904,29.4105,29.377,29.4038,99317.0
2020-08-31 13:10:00,43.79,43.85,43.79,43.84,66194.0,29.4038,29.4441,29.4038,29.4374,66194.0
2020-08-31 13:20:00,43.84,43.88,43.82,43.82,64299.0,29.4374,29.4642,29.424,29.424,64299.0
2020-08-31 13:30:00,43.82,43.83,43.78,43.8,70415.0,29.424,29.4307,29.3971,29.4105,70415.0
2020-08-31 13:40:00,43.8,43.8,43.65,43.69,103381.0,29.4105,29.4105,29.3098,29.3367,103381.0
2020-08-31 13:50:00,43.69,43.7,43.65,43.68,86278.0,29.3367,29.3434,29.3098,29.33,86278.0
2020-08-31 14:00:00,43.68,43.78,43.67,43.74,98666.0,29.33,29.3971,29.3232,29.3702,98666.0
2020-08-31 14:10:00,43.74,43.74,43.67,43.69,95665.0,29.3702,29.3702,29.3232,29.3367,95665.0
2020-08-31 14:20:00,43.69,43.7,43.67,43.69,78690.0,29.3367,29.3434,29.3232,29.3367,78690.0
2020-08-31 14:30:00,43.69,43.78,43.67,43.76,92460.0,29.3367,29.3971,29.3232,29.3837,92460.0
2020-08-31 14:40:00,43.76,43.82,43.75,43.81,121247.0,29.3837,29.424,29.377,29.4172,121247.0
2020-08-31 14:50:00,43.81,43.84,43.8,43.8,134827.0,29.4172,29.4374,29.4105,29.4105,134827.0
2020-08-31 15:00:00,43.8,43.82,43.74,43.78,143800.0,29.4105,29.424,29.3702,29.3971,143800.0
2020-08-31 15:10:00,43.78,43.82,43.75,43.79,137400.0,29.3971,29.424,29.377,29.4038,137400.0
2020-08-31 15:20:00,43.8,43.81,43.76,43.79,158112.0,29.4105,29.4172,29.3837,29.4038,158112.0
2020-08-31 15:30:00,43.8,43.83,43.78,43.81,169688.0,29.4105,29.4307,29.3971,29.4172,169688.0
2020-08-31 15:40:00,43.8,43.88,43.76,43.87,349223.0,29.4105,29.4642,29.3837,29.4575,349223.0
2020-08-31 15:50:00,43.87,43.94,43.73,43.73,1017337.0,29.4575,29.5045,29.3635,29.3635,1017337.0
2020-09-01 09:30:00,43.65,43.69,43.38,43.5,356277.0,29.3098,29.3367,29.1285,29.2091,356277.0
2020-09-01 09:40:00,43.5,43.54,43.38,43.41,162519.0,29.2091,29.2359,29.1285,29.1487,162519.0
2020-09-01 09:50:00,43.4,43.43,43.34,43.42,207874.0,29.1419,29.1621,29.1017,29.1554,207874.0
2020-09-01 10:00:00,43.42,43.48,43.27,43.29,167806.0,29.1554,29.1957,29.0547,29.0681,167806.0
2020-09-01 10:10:00,43.29,43.38,43.26,43.35,135814.0,29.0681,29.1285,29.0479,29.1084,135814.0
2020-09-01 10:20:00,43.34,43.37,43.23,43.27,186688.0,29.1017,29.1218,29.0278,29.0547,186688.0
2020-09-01 10:30:00,43.27,43.29,43.2,43.29,144331.0,29.0547,29.0681,29.0076,29.0681,144331.0
2020-09-01 10:40:00,43.29,43.35,43.26,43.31,108313.0,29.0681,29.1084,29.0479,29.0815,108313.0
2020-09-01 10:50:00,43.3,43.42,43.27,43.41,126046.0,29.0748,29.1554,29.0547,29.1487,126046.0
2020-09-01 11:00:00,43.41,43.47,43.36,43.47,77907.0,29.1487,29.1889,29.1151,29.1889,77907.0
2020-09-01 11:10:00,43.46,43.54,43.39,43.41,163780.0,29.1822,29.2359,29.1352,29.1487,163780.0
2020-09-01 11:20:00,43.41,43.43,43.35,43.37,109304.0,29.1487,29.1621,29.1084,29.1218,109304.0
2020-09-01 11:30:00,43.36,43.38,43.25,43.27,157227.0,29.1151,29.1285,29.0412,29.0547,157227.0
2020-09-01 11:40:00,43.27,43.29,43.23,43.27,151412.0,29.0547,29.0681,29.0278,29.0547,151412.0
2020-09-01 11:50:00,43.27,43.32,43.27,43.3,106056.0,29.0547,29.0882,29.0547,29.0748,106056.0
2020-09-01 12:00:00,43.3,43.32,43.27,43.29,104104.0,29.0748,29.0882,29.0547,29.0681,104104.0
2020-09-01 12:10:00,43.3,43.4,43.29,43.36,99111.0,29.0748,29.1419,29.0681,29.1151,99111.0
2020-09-01 12:20:00,43.35,43.38,43.33,43.35,82738.0,29.1084,29.1285,29.0949,29.1084,82738.0
2020-09-01 12:30:00,43.34,43.35,43.29,43.3,78557.0,29.1017,29.1084,29.0681,29.0748,78557.0
2020-09-01 12:40:00,43.3,43.35,43.3,43.32,74043.0,29.0748,29.1084,29.0748,29.0882,74043.0
2020-09-01 12:50:00,43.32,43.34,43.31,43.33,35962.0,29.0882,29.1017,29.0815,29.0949,35962.0
2020-09-01 13:00:00,43.33,43.33,43.23,43.28,119013.0,29.0949,29.0949,29.0278,29.0614,119013.0
2020-09-01 13:10:00,43.27,43.3,43.25,43.27,61351.0,29.0547,29.0748,29.0412,29.0547,61351.0
2020-09-01 13:20:00,43.28,43.28,43.23,43.23,70625.0,29.0614,29.0614,29.0278,29.0278,70625.0
2020-09-01 13:30:00,43.23,43.26,43.11,43.11,207854.0,29.0278,29.0479,28.9472,28.9472,207854.0
2020-09-01 13:40:00,43.12,43.25,43.07,43.2,184073.0,28.9539,29.0412,28.9204,29.0076,184073.0
2020-09-01 13:50:00,43.19,43.19,43.1,43.12,92525.0,29.0009,29.0009,28.9405,28.9539,92525.0
2020-09-01 14:00:00,43.13,43.21,43.12,43.2,48931.0,28.9606,29.0144,28.9539,29.0076,48931.0
2020-09-01 14:10:00,43.2,43.21,43.16,43.16,55938.0,29.0076,29.0144,28.9808,28.9808,55938.0
2020-09-01 14:20:00,43.16,43.21,43.16,43.17,84321.0,28.9808,29.0144,28.9808,28.9875,84321.0
2020-09-01 14:30:00,43.17,43.19,43.15,43.16,124353.0,28.9875,29.0009,28.9741,28.9808,124353.0
2020-09-01 14:40:00,43.16,43.27,43.15,43.26,105789.0,28.9808,29.0547,28.9741,29.0479,105789.0
2020-09-01 14:50:00,43.27,43.28,43.23,43.25,117081.0,29.0547,29.0614,29.0278,29.0412,117081.0
2020-09-01 15:00:00,43.24,43.27,43.18,43.2,150304.0,29.0345,29.0547,28.9942,29.0076,150304.0
2020-09-01 15:10:00,43.2,43.21,43.15,43.17,91521.0,29.0076,29.0144,28.9741,28.9875,91521.0
2020-09-01 15:20:00,43.17,43.17,43.12,43.13,97853.0,28.9875,28.9875,28.9539,28.9606,97853.0
2020-09-01 15:30:00,43.13,43.17,43.11,43.16,166163.0,28.9606,28.9875,28.9472,28.9808,166163.0
2020-09-01 15:40:00,43.17,43.18,43.08,43.08,222930.0,28.9875,28.9942,28.9271,28.9271,222930.0
2020-09-01 15:50:00,43.08,43.15,43.04,43.12,822067.0,28.9271,28.9741,28.9002,28.9539,822067.0
2020-09-02 09:30:00,43.07,43.18,42.9,43.16,581461.0,28.9204,28.9942,28.8062,28.9808,581461.0
2020-09-02 09:40:00,43.16,43.32,43.13,43.26,180305.0,28.9808,29.0882,28.9606,29.0479,180305.0
2020-09-02 09:50:00,43.25,43.68,43.2,43.66,181673.0,29.0412,29.33,29.0076,29.3165,181673.0
2020-09-02 10:00:00,43.66,43.67,43.25,43.26,189710.0,29.3165,29.3232,29.0412,29.0479,189710.0
2020-09-02 10:10:00,43.26,43.35,43.24,43.32,131983.0,29.0479,29.1084,29.0345,29.0882,131983.0
2020-09-02 10:20:00,43.31,43.36,43.25,43.3,110777.0,29.0815,29.1151,29.0412,29.0748,110777.0
2020-09-02 10:30:00,43.31,43.35,43.28,43.34,131785.0,29.0815,29.1084,29.0614,29.1017,131785.0
2020-09-02 10:40:00,43.35,43.39,43.23,43.23,141732.0,29.1084,29.1352,29.0278,29.0278,141732.0
2020-09-02 10:50:00,43.24,43.28,43.09,43.1,188616.0,29.0345,29.0614,28.9338,28.9405,188616.0
2020-09-02 11:00:00,43.1,43.25,43.09,43.21,259797.0,28.9405,29.0412,28.9338,29.0144,259797.0
2020-09-02 11:10:00,43.21,43.36,43.18,43.35,148146.0,29.0144,29.1151,28.9942,29.1084,148146.0
2020-09-02 11:20:00,43.35,43.43,43.32,43.38,139267.0,29.1084,29.1621,29.0882,29.1285,139267.0
2020-09-02 11:30:00,43.39,43.55,43.36,43.52,140241.0,29.1352,29.2427,29.1151,29.2225,140241.0
2020-09-02 11:40:00,43.53,43.54,43.44,43.48,152256.0,29.2292,29.2359,29.1688,29.1957,152256.0
2020-09-02 11:50:00,43.48,43.49,43.42,43.47,96742.0,29.1957,29.2024,29.1554,29.1889,96742.0
2020-09-02 12:00:00,43.46,43.47,43.34,43.38,96041.0,29.1822,29.1889,29.1017,29.1285,96041.0
2020-09-02 12:10:00,43.38,43.38,43.27,43.35,124328.0,29.1285,29.1285,29.0547,29.1084,124328.0
2020-09-02 12:20:00,43.34,43.37,43.28,43.3,107387.0,29.1017,29.1218,29.0614,29.0748,107387.0
2020-09-02 12:30:00,43.3,43.41,43.3,43.39,81314.0,29.0748,29.1487,29.0748,29.1352,81314.0
2020-09-02 12:40:00,43.39,43.41,43.36,43.38,77114.0,29.1352,29.1487,29.1151,29.1285,77114.0
2020-09-02 12:50:00,43.38,43.41,43.34,43.37,48180.0,29.1285,29.1487,29.1017,29.1218,48180.0
2020-09-02 13:00:00,43.36,43.4,43.33,43.35,80286.0,29.1151,29.1419,29.0949,29.1084,80286.0
2020-09-02 13:10:00,43.36,43.41,43.35,43.4,73741.0,29.1151,29.1487,29.1084,29.1419,73741.0
2020-09-02 13:20:00,43.39,43.41,43.35,43.35,103623.0,29.1352,29.1487,29.1084,29.1084,103623.0
2020-09-02 13:30:00,43.35,43.42,43.33,43.39,97261.0,29.1084,29.1554,29.0949,29.1352,97261.0
2020-09-02 13:40:00,43.4,43.42,43.38,43.41,88373.0,29.1419,29.1554,29.1285,29.1487,88373.0
2020-09-02 13:50:00,43.41,43.42,43.34,43.34,125955.0,29.1487,29.1554,29.1017,29.1017,125955.0
2020-09-02 14:00:00,43.34,43.37,43.3,43.31,70438.0,29.1017,29.1218,29.0748,29.0815,70438.0
2020-09-02 14:10:00,43.3,43.34,43.28,43.33,75007.0,29.0748,29.1017,29.0614,29.0949,75007.0
2020-09-02 14:20:00,43.34,43.39,43.31,43.34,128895.0,29.1017,29.1352,29.0815,29.1017,128895.0
2020-09-02 14:30:00,43.34,43.4,43.33,43.33,116507.0,29.1017,29.1419,29.0949,29.0949,116507.0
2020-09-02 14:40:00,43.34,43.34,43.25,43.29,343914.0,29.1017,29.1017,29.0412,29.0681,343914.0
2020-09-02 14:50:00,43.29,43.45,43.28,43.44,142054.0,29.0681,29.1755,29.0614,29.1688,142054.0
2020-09-02 15:00:00,43.44,43.5,43.42,43.5,153691.0,29.1688,29.2091,29.1554,29.2091,153691.0
2020-09-02 15:10:00,43.5,43.64,43.48,43.6,148096.0,29.2091,29.3031,29.1957,29.2762,148096.0
2020-09-02 15:20:00,43.59,43.69,43.59,43.68,144886.0,29.2695,29.3367,29.2695,29.33,144886.0
2020-09-02 15:30:00,43.68,43.76,43.64,43.72,223486.0,29.33,29.3837,29.3031,29.3568,223486.0
2020-09-02 15:40:00,43.72,43.86,43.7,43.85,274450.0,29.3568,29.4508,29.3434,29.4441,274450.0
2020-09-02 15:50:00,43.85,43.9,43.7,43.76,634296.0,29.4441,29.4777,29.3434,29.3837,634296.0
2020-09-03 09:30:00,43.95,44.48,43.93,44.36,461903.0,29.5113,29.8671,29.4978,29.7866,461903.0
2020-09-03 09:40:00,44.35,44.69,44.33,44.68,1330793.0,29.7798,30.0081,29.7664,30.0014,1330793.0
2020-09-03 09:50:00,44.67,44.78,44.54,44.55,222775.0,29.9947,30.0686,29.9074,29.9141,222775.0
2020-09-03 10:00:00,44.54,44.64,44.44,44.61,239016.0,29.9074,29.9746,29.8403,29.9544,239016.0
2020-09-03 10:10:00,44.6,44.61,44.49,44.56,101799.0,29.9477,29.9544,29.8738,29.9209,101799.0
2020-09-03 10:20:00,44.55,44.55,44.25,44.28,193955.0,29.9141,29.9141,29.7127,29.7328,193955.0
2020-09-03 10:30:00,44.3,44.34,44.23,44.3,154545.0,29.7463,29.7731,29.6993,29.7463,154545.0
2020-09-03 10:40:00,44.31,44.54,44.29,44.45,201828.0,29.753,29.9074,29.7396,29.847,201828.0
2020-09-03 10:50:00,44.45,44.45,44.28,44.29,157221.0,29.847,29.847,29.7328,29.7396,157221.0
2020-09-03 11:00:00,44.29,44.29,43.9,43.98,177824.0,29.7396,29.7396,29.4777,29.5314,177824.0
2020-09-03 11:10:00,43.99,44.05,43.63,43.63,212522.0,29.5381,29.5784,29.2964,29.2964,212522.0
2020-09-03 11:20:00,43.63,43.89,43.62,43.88,208360.0,29.2964,29.471,29.2897,29.4642,208360.0
2020-09-03 11:30:00,43.87,43.93,43.77,43.86,233658.0,29.4575,29.4978,29.3904,29.4508,233658.0
2020-09-03 11:40:00,43.86,43.95,43.85,43.89,175572.0,29.4508,29.5113,29.4441,29.471,175572.0
2020-09-03 11:50:00,43.89,43.9,43.68,43.75,126417.0,29.471,29.4777,29.33,29.377,126417.0
2020-09-03 12:00:00,43.75,43.79,43.67,43.78,75012.0,29.377,29.4038,29.3232,29.3971,75012.0
2020-09-03 12:10:00,43.78,43.94,43.76,43.92,133729.0,29.3971,29.5045,29.3837,29.4911,133729.0
2020-09-03 12:20:00,43.92,43.93,43.71,43.71,149076.0,29.4911,29.4978,29.3501,29.3501,149076.0
2020-09-03 12:30:00,43.72,43.79,43.7,43.73,94159.0,29.3568,29.4038,29.3434,29.3635,94159.0
2020-09-03 12:40:00,43.73,43.82,43.71,43.77,199085.0,29.3635,29.424,29.3501,29.3904,199085.0
2020-09-03 12:50:00,43.77,43.83,43.66,43.66,237783.0,29.3904,29.4307,29.3165,29.3165,237783.0
2020-09-03 13:00:00,43.66,43.67,43.54,43.55,241767.0,29.3165,29.3232,29.2359,29.2427,241767.0
2020-09-03 13:10:00,43.55,43.63,43.45,43.47,189702.0,29.2427,29.2964,29.1755,29.1889,189702.0
2020-09-03 13:20:00,43.47,43.5,43.29,43.37,200325.0,29.1889,29.2091,29.0681,29.1218,200325.0
2020-09-03 13:30:00,43.36,43.36,43.2,43.27,154879.0,29.1151,29.1151,29.0076,29.0547,154879.0
2020-09-03 13:40:00,43.27,43.29,43.15,43.16,244239.0,29.0547,29.0681,28.9741,28.9808,244239.0
2020-09-03 13:50:00,43.16,43.22,43.12,43.18,121688.0,28.9808,29.0211,28.9539,28.9942,121688.0
2020-09-03 14:00:00,43.17,43.2,43.06,43.12,184167.0,28.9875,29.0076,28.9136,28.9539,184167.0
2020-09-03 14:10:00,43.12,43.2,43.09,43.13,121135.0,28.9539,29.0076,28.9338,28.9606,121135.0
2020-09-03 14:20:00,43.14,43.23,43.11,43.22,97778.0,28.9674,29.0278,28.9472,29.0211,97778.0
2020-09-03 14:30:00,43.22,43.43,43.2,43.34,140834.0,29.0211,29.1621,29.0076,29.1017,140834.0
2020-09-03 14:40:00,43.33,43.35,43.22,43.24,134713.0,29.0949,29.1084,29.0211,29.0345,134713.0
2020-09-03 14:50:00,43.25,43.32,43.11,43.14,220463.0,29.0412,29.0882,28.9472,28.9674,220463.0
2020-09-03 15:00:00,43.15,43.22,43.12,43.2,103248.0,28.9741,29.0211,28.9539,29.0076,103248.0
2020-09-03 15:10:00,43.19,43.25,43.11,43.2,102573.0,29.0009,29.0412,28.9472,29.0076,102573.0
2020-09-03 15:20:00,43.2,43.24,43.1,43.11,183575.0,29.0076,29.0345,28.9405,28.9472,183575.0
2020-09-03 15:30:00,43.11,43.17,43.02,43.08,341178.0,28.9472,28.9875,28.8868,28.9271,341178.0
2020-09-03 15:40:00,43.08,43.16,43.05,43.08,246042.0,28.9271,28.9808,28.9069,28.9271,246042.0
2020-09-03 15:50:00,43.07,43.39,43.0,43.26,989922.0,28.9204,29.1352,28.8734,29.0479,989922.0
2020-09-04 09:30:00,43.51,43.93,43.39,43.68,375875.0,29.2158,29.4978,29.1352,29.33,375875.0
2020-09-04 09:40:00,43.68,43.94,43.65,43.81,376063.0,29.33,29.5045,29.3098,29.4172,376063.0
2020-09-04 09:50:00,43.8,43.87,43.63,43.65,222064.0,29.4105,29.4575,29.2964,29.3098,222064.0
2020-09-04 10:00:00,43.65,43.71,43.52,43.69,216741.0,29.3098,29.3501,29.2225,29.3367,216741.0
2020-09-04 10:10:00,43.7,43.72,43.53,43.53,202558.0,29.3434,29.3568,29.2292,29.2292,202558.0
2020-09-04 10:20:00,43.54,43.62,43.3,43.39,341383.0,29.2359,29.2897,29.0748,29.1352,341383.0
2020-09-04 10:30:00,43.39,43.5,43.19,43.26,226257.0,29.1352,29.2091,29.0009,29.0479,226257.0
2020-09-04 10:40:00,43.25,43.32,43.15,43.32,215191.0,29.0412,29.0882,28.9741,29.0882,215191.0
2020-09-04 10:50:00,43.31,43.44,43.21,43.36,203702.0,29.0815,29.1688,29.0144,29.1151,203702.0
2020-09-04 11:00:00,43.38,43.44,43.19,43.22,282291.0,29.1285,29.1688,29.0009,29.0211,282291.0
2020-09-04 11:10:00,43.22,43.22,43.01,43.04,171735.0,29.0211,29.0211,28.8801,28.9002,171735.0
2020-09-04 11:20:00,43.04,43.04,42.91,43.0,301729.0,28.9002,28.9002,28.8129,28.8734,301729.0
2020-09-04 11:30:00,43.0,43.14,42.92,42.93,108916.0,28.8734,28.9674,28.8196,28.8263,108916.0
2020-09-04 11:40:00,42.93,42.95,42.85,42.86,132011.0,28.8263,28.8398,28.7726,28.7793,132011.0
2020-09-04 11:50:00,42.85,42.94,42.8,42.81,179549.0,28.7726,28.8331,28.7391,28.7458,179549.0
2020-09-04 12:00:00,42.81,42.89,42.77,42.8,185530.0,28.7458,28.7995,28.7189,28.7391,185530.0
2020-09-04 12:10:00,42.8,42.93,42.79,42.88,175691.0,28.7391,28.8263,28.7323,28.7928,175691.0
2020-09-04 12:20:00,42.89,43.02,42.85,43.02,93761.0,28.7995,28.8868,28.7726,28.8868,93761.0
2020-09-04 12:30:00,43.03,43.08,42.95,43.02,84576.0,28.8935,28.9271,28.8398,28.8868,84576.0
2020-09-04 12:40:00,43.04,43.18,43.03,43.11,210173.0,28.9002,28.9942,28.8935,28.9472,210173.0
2020-09-04 12:50:00,43.12,43.2,43.05,43.05,105939.0,28.9539,29.0076,28.9069,28.9069,105939.0
2020-09-04 13:00:00,43.05,43.17,43.05,43.16,56129.0,28.9069,28.9875,28.9069,28.9808,56129.0
2020-09-04 13:10:00,43.15,43.22,43.12,43.15,96033.0,28.9741,29.0211,28.9539,28.9741,96033.0
2020-09-04 13:20:00,43.14,43.22,43.14,43.16,48725.0,28.9674,29.0211,28.9674,28.9808,48725.0
2020-09-04 13:30:00,43.16,43.16,43.05,43.1,78929.0,28.9808,28.9808,28.9069,28.9405,78929.0
2020-09-04 13:40:00,43.09,43.21,43.08,43.19,127515.0,28.9338,29.0144,28.9271,29.0009,127515.0
2020-09-04 13:50:00,43.18,43.2,43.12,43.19,75836.0,28.9942,29.0076,28.9539,29.0009,75836.0
2020-09-04 14:00:00,43.18,43.22,43.15,43.18,116874.0,28.9942,29.0211,28.9741,28.9942,116874.0
2020-09-04 14:10:00,43.17,43.3,43.16,43.27,67537.0,28.9875,29.0748,28.9808,29.0547,67537.0
2020-09-04 14:20:00,43.27,43.35,43.25,43.29,66058.0,29.0547,29.1084,29.0412,29.0681,66058.0
2020-09-04 14:30:00,43.29,43.45,43.25,43.45,135445.0,29.0681,29.1755,29.0412,29.1755,135445.0
2020-09-04 14:40:00,43.44,43.51,43.39,43.46,103612.0,29.1688,29.2158,29.1352,29.1822,103612.0
2020-09-04 14:50:00,43.45,43.57,43.45,43.55,191052.0,29.1755,29.2561,29.1755,29.2427,191052.0
2020-09-04 15:00:00,43.55,43.59,43.48,43.5,175067.0,29.2427,29.2695,29.1957,29.2091,175067.0
2020-09-04 15:10:00,43.51,43.61,43.47,43.59,137690.0,29.2158,29.283,29.1889,29.2695,137690.0
2020-09-04 15:20:00,43.59,43.7,43.54,43.64,346130.0,29.2695,29.3434,29.2359,29.3031,346130.0
2020-09-04 15:30:00,43.64,43.64,43.37,43.41,149596.0,29.3031,29.3031,29.1218,29.1487,149596.0
2020-09-04 15:40:00,43.4,43.5,43.35,43.37,154287.0,29.1419,29.2091,29.1084,29.1218,154287.0
2020-09-04 15:50:00,43.37,43.55,43.35,43.48,614087.0,29.1218,29.2427,29.1084,29.1957,614087.0
2020-09-08 09:30:00,43.7,44.07,43.66,43.74,605701.0,29.3434,29.5918,29.3165,29.3702,605701.0
2020-09-08 09:40:00,43.74,43.87,43.32,43.35,387379.0,29.3702,29.4575,29.0882,29.1084,387379.0
2020-09-08 09:50:00,43.37,43.44,43.16,43.27,227250.0,29.1218,29.1688,28.9808,29.0547,227250.0
2020-09-08 10:00:00,43.27,43.28,42.93,42.98,378426.0,29.0547,29.0614,28.8263,28.8599,378426.0
2020-09-08 10:10:00,42.99,43.21,42.94,42.95,239542.0,28.8666,29.0144,28.8331,28.8398,239542.0
2020-09-08 10:20:00,42.95,43.1,42.91,43.08,275562.0,28.8398,28.9405,28.8129,28.9271,275562.0
2020-09-08 10:30:00,43.07,43.12,43.0,43.12,151738.0,28.9204,28.9539,28.8734,28.9539,151738.0
2020-09-08 10:40:00,43.12,43.12,42.78,42.78,275251.0,28.9539,28.9539,28.7256,28.7256,275251.0
2020-09-08 10:50:00,42.78,42.87,42.74,42.75,214111.0,28.7256,28.7861,28.6988,28.7055,214111.0
2020-09-08 11:00:00,42.75,42.97,42.7,42.9,154181.0,28.7055,28.8532,28.6719,28.8062,154181.0
2020-09-08 11:10:00,42.9,42.97,42.81,42.9,119330.0,28.8062,28.8532,28.7458,28.8062,119330.0
2020-09-08 11:20:00,42.91,42.98,42.88,42.94,140671.0,28.8129,28.8599,28.7928,28.8331,140671.0
2020-09-08 11:30:00,42.93,43.0,42.85,42.97,116044.0,28.8263,28.8734,28.7726,28.8532,116044.0
2020-09-08 11:40:00,42.97,43.04,42.92,43.02,103891.0,28.8532,28.9002,28.8196,28.8868,103891.0
2020-09-08 11:50:00,43.03,43.05,42.88,42.93,166164.0,28.8935,28.9069,28.7928,28.8263,166164.0
2020-09-08 12:00:00,42.93,43.0,42.9,42.97,143535.0,28.8263,28.8734,28.8062,28.8532,143535.0
2020-09-08 12:10:00,42.97,43.11,42.97,43.07,85626.0,28.8532,28.9472,28.8532,28.9204,85626.0
2020-09-08 12:20:00,43.08,43.12,42.99,43.0,109061.0,28.9271,28.9539,28.8666,28.8734,109061.0
2020-09-08 12:30:00,43.0,43.01,42.85,42.91,107661.0,28.8734,28.8801,28.7726,28.8129,107661.0
2020-09-08 12:40:00,42.92,42.95,42.86,42.95,67048.0,28.8196,28.8398,28.7793,28.8398,67048.0
2020-09-08 12:50:00,42.95,42.98,42.91,42.94,68669.0,28.8398,28.8599,28.8129,28.8331,68669.0
2020-09-08 13:00:00,42.94,43.09,42.92,43.05,98729.0,28.8331,28.9338,28.8196,28.9069,98729.0
2020-09-08 13:10:00,43.06,43.16,43.06,43.12,117512.0,28.9136,28.9808,28.9136,28.9539,117512.0
2020-09-08 13:20:00,43.11,43.2,43.11,43.17,100121.0,28.9472,29.0076,28.9472,28.9875,100121.0
2020-09-08 13:30:00,43.16,43.19,43.1,43.15,89161.0,28.9808,29.0009,28.9405,28.9741,89161.0
2020-09-08 13:40:00,43.14,43.16,43.06,43.11,92808.0,28.9674,28.9808,28.9136,28.9472,92808.0
2020-09-08 13:50:00,43.11,43.18,43.09,43.12,87008.0,28.9472,28.9942,28.9338,28.9539,87008.0
2020-09-08 14:00:00,43.12,43.25,43.1,43.21,112975.0,28.9539,29.0412,28.9405,29.0144,112975.0
2020-09-08 14:10:00,43.22,43.22,43.09,43.12,64944.0,29.0211,29.0211,28.9338,28.9539,64944.0
2020-09-08 14:20:00,43.13,43.15,43.08,43.11,78934.0,28.9606,28.9741,28.9271,28.9472,78934.0
2020-09-08 14:30:00,43.11,43.14,42.99,43.02,118867.0,28.9472,28.9674,28.8666,28.8868,118867.0
2020-09-08 14:40:00,43.02,43.07,42.93,42.98,104450.0,28.8868,28.9204,28.8263,28.8599,104450.0
2020-09-08 14:50:00,42.98,43.04,42.89,43.03,109950.0,28.8599,28.9002,28.7995,28.8935,109950.0
2020-09-08 15:00:00,43.03,43.05,42.86,42.91,118120.0,28.8935,28.9069,28.7793,28.8129,118120.0
2020-09-08 15:10:00,42.91,43.02,42.91,43.02,139812.0,28.8129,28.8868,28.8129,28.8868,139812.0
2020-09-08 15:20:00,43.02,43.11,43.0,43.11,151545.0,28.8868,28.9472,28.8734,28.9472,151545.0
2020-09-08 15:30:00,43.11,43.17,43.06,43.13,201851.0,28.9472,28.9875,28.9136,28.9606,201851.0
2020-09-08 15:40:00,43.14,43.25,43.08,43.11,279567.0,28.9674,29.0412,28.9271,28.9472,279567.0
2020-09-08 15:50:00,43.1,43.15,43.0,43.07,530571.0,28.9405,28.9741,28.8734,28.9204,530571.0
2020-09-09 09:30:00,43.37,43.7,43.31,43.7,331747.0,29.1218,29.3434,29.0815,29.3434,331747.0
2020-09-09 09:40:00,43.71,43.73,43.55,43.7,172743.0,29.3501,29.3635,29.2427,29.3434,172743.0
2020-09-09 09:50:00,43.72,43.93,43.72,43.84,203065.0,29.3568,29.4978,29.3568,29.4374,203065.0
2020-09-09 10:00:00,43.84,43.95,43.73,43.76,169998.0,29.4374,29.5113,29.3635,29.3837,169998.0
2020-09-09 10:10:00,43.75,43.99,43.74,43.95,114612.0,29.377,29.5381,29.3702,29.5113,114612.0
2020-09-09 10:20:00,43.95,43.96,43.69,43.7,139539.0,29.5113,29.518,29.3367,29.3434,139539.0
2020-09-09 10:30:00,43.7,43.81,43.67,43.7,309234.0,29.3434,29.4172,29.3232,29.3434,309234.0
2020-09-09 10:40:00,43.7,43.74,43.46,43.51,175762.0,29.3434,29.3702,29.1822,29.2158,175762.0
2020-09-09 10:50:00,43.5,43.54,43.45,43.51,81509.0,29.2091,29.2359,29.1755,29.2158,81509.0
2020-09-09 11:00:00,43.52,43.69,43.51,43.68,120354.0,29.2225,29.3367,29.2158,29.33,120354.0
2020-09-09 11:10:00,43.68,43.71,43.63,43.65,65297.0,29.33,29.3501,29.2964,29.3098,65297.0
2020-09-09 11:20:00,43.65,43.81,43.63,43.76,73141.0,29.3098,29.4172,29.2964,29.3837,73141.0
2020-09-09 11:30:00,43.76,43.83,43.71,43.73,121070.0,29.3837,29.4307,29.3501,29.3635,121070.0
2020-09-09 11:40:00,43.73,43.8,43.7,43.7,65816.0,29.3635,29.4105,29.3434,29.3434,65816.0
2020-09-09 11:50:00,43.71,43.79,43.69,43.75,92527.0,29.3501,29.4038,29.3367,29.377,92527.0
2020-09-09 12:00:00,43.75,43.88,43.73,43.86,169382.0,29.377,29.4642,29.3635,29.4508,169382.0
2020-09-09 12:10:00,43.86,43.89,43.77,43.82,104685.0,29.4508,29.471,29.3904,29.424,104685.0
2020-09-09 12:20:00,43.82,43.85,43.74,43.74,78311.0,29.424,29.4441,29.3702,29.3702,78311.0
2020-09-09 12:30:00,43.75,43.88,43.75,43.87,63825.0,29.377,29.4642,29.377,29.4575,63825.0
2020-09-09 12:40:00,43.87,43.93,43.85,43.91,74755.0,29.4575,29.4978,29.4441,29.4844,74755.0
2020-09-09 12:50:00,43.91,43.92,43.88,43.91,49597.0,29.4844,29.4911,29.4642,29.4844,49597.0
2020-09-09 13:00:00,43.91,43.96,43.9,43.94,82122.0,29.4844,29.518,29.4777,29.5045,82122.0
2020-09-09 13:10:00,43.94,44.0,43.93,44.0,94449.0,29.5045,29.5448,29.4978,29.5448,94449.0
2020-09-09 13:20:00,43.99,44.05,43.93,43.96,166063.0,29.5381,29.5784,29.4978,29.518,166063.0
2020-09-09 13:30:00,43.97,44.06,43.97,44.04,96737.0,29.5247,29.5851,29.5247,29.5717,96737.0
2020-09-09 13:40:00,44.05,44.07,44.01,44.02,83789.0,29.5784,29.5918,29.5515,29.5583,83789.0
2020-09-09 13:50:00,44.03,44.04,43.95,44.02,53391.0,29.565,29.5717,29.5113,29.5583,53391.0
2020-09-09 14:00:00,44.02,44.03,43.92,44.02,74317.0,29.5583,29.565,29.4911,29.5583,74317.0
2020-09-09 14:10:00,44.02,44.05,43.99,44.01,70347.0,29.5583,29.5784,29.5381,29.5515,70347.0
2020-09-09 14:20:00,44.01,44.02,43.98,44.0,63238.0,29.5515,29.5583,29.5314,29.5448,63238.0
2020-09-09 14:30:00,44.0,44.07,43.99,44.07,74136.0,29.5448,29.5918,29.5381,29.5918,74136.0
2020-09-09 14:40:00,44.07,44.09,44.04,44.09,102557.0,29.5918,29.6053,29.5717,29.6053,102557.0
2020-09-09 14:50:00,44.09,44.11,44.06,44.07,92947.0,29.6053,29.6187,29.5851,29.5918,92947.0
2020-09-09 15:00:00,44.08,44.1,44.06,44.07,62541.0,29.5985,29.612,29.5851,29.5918,62541.0
2020-09-09 15:10:00,44.06,44.15,44.05,44.15,101586.0,29.5851,29.6455,29.5784,29.6455,101586.0
2020-09-09 15:20:00,44.14,44.17,44.01,44.04,220893.0,29.6388,29.659,29.5515,29.5717,220893.0
2020-09-09 15:30:00,44.04,44.08,43.93,43.98,229113.0,29.5717,29.5985,29.4978,29.5314,229113.0
2020-09-09 15:40:00,43.97,44.03,43.96,44.01,288144.0,29.5247,29.565,29.518,29.5515,288144.0
2020-09-09 15:50:00,44.01,44.05,43.75,43.79,1581960.0,29.5515,29.5784,29.377,29.4038,1581960.0
2020-09-10 09:30:00,43.9,43.9,43.55,43.69,406609.0,29.4777,29.4777,29.2427,29.3367,406609.0
2020-09-10 09:40:00,43.71,43.85,43.65,43.75,314477.0,29.3501,29.4441,29.3098,29.377,314477.0
2020-09-10 09:50:00,43.76,43.87,43.74,43.78,111976.0,29.3837,29.4575,29.3702,29.3971,111976.0
2020-09-10 10:00:00,43.78,43.79,43.6,43.62,120345.0,29.3971,29.4038,29.2762,29.2897,120345.0
2020-09-10 10:10:00,43.61,43.71,43.53,43.7,130035.0,29.283,29.3501,29.2292,29.3434,130035.0
2020-09-10 10:20:00,43.69,43.72,43.59,43.62,96526.0,29.3367,29.3568,29.2695,29.2897,96526.0
2020-09-10 10:30:00,43.63,43.75,43.6,43.72,155735.0,29.2964,29.377,29.2762,29.3568,155735.0
2020-09-10 10:40:00,43.72,43.78,43.62,43.71,178812.0,29.3568,29.3971,29.2897,29.3501,178812.0
2020-09-10 10:50:00,43.7,43.71,43.5,43.52,203139.0,29.3434,29.3501,29.2091,29.2225,203139.0
2020-09-10 11:00:00,43.52,43.58,43.43,43.57,203856.0,29.2225,29.2628,29.1621,29.2561,203856.0
2020-09-10 11:10:00,43.58,43.64,43.47,43.53,116806.0,29.2628,29.3031,29.1889,29.2292,116806.0
2020-09-10 11:20:00,43.54,43.6,43.53,43.59,77950.0,29.2359,29.2762,29.2292,29.2695,77950.0
2020-09-10 11:30:00,43.59,43.66,43.58,43.59,64005.0,29.2695,29.3165,29.2628,29.2695,64005.0
2020-09-10 11:40:00,43.6,43.61,43.49,43.57,83715.0,29.2762,29.283,29.2024,29.2561,83715.0
2020-09-10 11:50:00,43.57,43.59,43.46,43.49,116102.0,29.2561,29.2695,29.1822,29.2024,116102.0
2020-09-10 12:00:00,43.48,43.56,43.45,43.54,104077.0,29.1957,29.2494,29.1755,29.2359,104077.0
2020-09-10 12:10:00,43.53,43.62,43.53,43.6,110932.0,29.2292,29.2897,29.2292,29.2762,110932.0
2020-09-10 12:20:00,43.61,43.66,43.56,43.66,97107.0,29.283,29.3165,29.2494,29.3165,97107.0
2020-09-10 12:30:00,43.66,43.69,43.52,43.56,148081.0,29.3165,29.3367,29.2225,29.2494,148081.0
2020-09-10 12:40:00,43.56,43.61,43.48,43.51,117182.0,29.2494,29.283,29.1957,29.2158,117182.0
2020-09-10 12:50:00,43.51,43.61,43.5,43.59,71829.0,29.2158,29.283,29.2091,29.2695,71829.0
2020-09-10 13:00:00,43.6,43.67,43.58,43.66,63834.0,29.2762,29.3232,29.2628,29.3165,63834.0
2020-09-10 13:10:00,43.67,43.83,43.67,43.82,60825.0,29.3232,29.4307,29.3232,29.424,60825.0
2020-09-10 13:20:00,43.84,43.85,43.72,43.74,64598.0,29.4374,29.4441,29.3568,29.3702,64598.0
2020-09-10 13:30:00,43.75,43.78,43.7,43.71,54061.0,29.377,29.3971,29.3434,29.3501,54061.0
2020-09-10 13:40:00,43.71,43.74,43.67,43.7,222308.0,29.3501,29.3702,29.3232,29.3434,222308.0
2020-09-10 13:50:00,43.7,43.71,43.63,43.66,93120.0,29.3434,29.3501,29.2964,29.3165,93120.0
2020-09-10 14:00:00,43.65,43.75,43.64,43.73,113754.0,29.3098,29.377,29.3031,29.3635,113754.0
2020-09-10 14:10:00,43.74,43.75,43.59,43.64,81271.0,29.3702,29.377,29.2695,29.3031,81271.0
2020-09-10 14:20:00,43.64,43.67,43.45,43.48,179170.0,29.3031,29.3232,29.1755,29.1957,179170.0
2020-09-10 14:30:00,43.47,43.63,43.42,43.53,269729.0,29.1889,29.2964,29.1554,29.2292,269729.0
2020-09-10 14:40:00,43.53,43.6,43.45,43.55,172283.0,29.2292,29.2762,29.1755,29.2427,172283.0
2020-09-10 14:50:00,43.55,43.6,43.47,43.52,141061.0,29.2427,29.2762,29.1889,29.2225,141061.0
2020-09-10 15:00:00,43.52,43.61,43.47,43.5,184836.0,29.2225,29.283,29.1889,29.2091,184836.0
2020-09-10 15:10:00,43.5,43.52,43.38,43.38,155185.0,29.2091,29.2225,29.1285,29.1285,155185.0
2020-09-10 15:20:00,43.39,43.41,43.27,43.38,210452.0,29.1352,29.1487,29.0547,29.1285,210452.0
2020-09-10 15:30:00,43.38,43.44,43.34,43.39,197348.0,29.1285,29.1688,29.1017,29.1352,197348.0
2020-09-10 15:40:00,43.39,43.53,43.33,43.38,224822.0,29.1352,29.2292,29.0949,29.1285,224822.0
2020-09-10 15:50:00,43.37,43.54,43.33,43.34,618706.0,29.1218,29.2359,29.0949,29.1017,618706.0
2020-09-11 09:30:00,43.47,43.56,43.31,43.34,393064.0,29.1889,29.2494,29.0815,29.1017,393064.0
2020-09-11 09:40:00,43.34,43.37,43.17,43.28,235238.0,29.1017,29.1218,28.9875,29.0614,235238.0
2020-09-11 09:50:00,43.27,43.36,43.16,43.23,388373.0,29.0547,29.1151,28.9808,29.0278,388373.0
2020-09-11 10:00:00,43.22,43.45,43.2,43.4,237514.0,29.0211,29.1755,29.0076,29.1419,237514.0
2020-09-11 10:10:00,43.41,43.61,43.35,43.5,202556.0,29.1487,29.283,29.1084,29.2091,202556.0
2020-09-11 10:20:00,43.5,43.54,43.39,43.4,156741.0,29.2091,29.2359,29.1352,29.1419,156741.0
2020-09-11 10:30:00,43.4,43.47,43.34,43.44,166951.0,29.1419,29.1889,29.1017,29.1688,166951.0
2020-09-11 10:40:00,43.43,43.46,43.36,43.41,96228.0,29.1621,29.1822,29.1151,29.1487,96228.0
2020-09-11 10:50:00,43.4,43.48,43.38,43.41,75723.0,29.1419,29.1957,29.1285,29.1487,75723.0
2020-09-11 11:00:00,43.41,43.45,43.36,43.45,141133.0,29.1487,29.1755,29.1151,29.1755,141133.0
2020-09-11 11:10:00,43.45,43.52,43.39,43.48,169367.0,29.1755,29.2225,29.1352,29.1957,169367.0
2020-09-11 11:20:00,43.49,43.55,43.41,43.5,127003.0,29.2024,29.2427,29.1487,29.2091,127003.0
2020-09-11 11:30:00,43.5,43.53,43.4,43.42,132647.0,29.2091,29.2292,29.1419,29.1554,132647.0
2020-09-11 11:40:00,43.42,43.47,43.39,43.45,91697.0,29.1554,29.1889,29.1352,29.1755,91697.0
2020-09-11 11:50:00,43.45,43.57,43.44,43.52,111822.0,29.1755,29.2561,29.1688,29.2225,111822.0
2020-09-11 12:00:00,43.51,43.65,43.46,43.65,89179.0,29.2158,29.3098,29.1822,29.3098,89179.0
2020-09-11 12:10:00,43.65,43.66,43.58,43.61,119595.0,29.3098,29.3165,29.2628,29.283,119595.0
2020-09-11 12:20:00,43.61,43.65,43.59,43.59,86748.0,29.283,29.3098,29.2695,29.2695,86748.0
2020-09-11 12:30:00,43.59,43.62,43.55,43.58,113259.0,29.2695,29.2897,29.2427,29.2628,113259.0
2020-09-11 12:40:00,43.57,43.57,43.47,43.49,135381.0,29.2561,29.2561,29.1889,29.2024,135381.0
2020-09-11 12:50:00,43.49,43.51,43.43,43.44,174001.0,29.2024,29.2158,29.1621,29.1688,174001.0
2020-09-11 13:00:00,43.45,43.49,43.38,43.41,160619.0,29.1755,29.2024,29.1285,29.1487,160619.0
2020-09-11 13:10:00,43.41,43.41,43.33,43.37,187809.0,29.1487,29.1487,29.0949,29.1218,187809.0
2020-09-11 13:20:00,43.37,43.4,43.28,43.3,146926.0,29.1218,29.1419,29.0614,29.0748,146926.0
2020-09-11 13:30:00,43.3,43.32,43.25,43.26,175820.0,29.0748,29.0882,29.0412,29.0479,175820.0
2020-09-11 13:40:00,43.26,43.3,43.22,43.23,247236.0,29.0479,29.0748,29.0211,29.0278,247236.0
2020-09-11 13:50:00,43.24,43.27,43.19,43.23,163137.0,29.0345,29.0547,29.0009,29.0278,163137.0
2020-09-11 14:00:00,43.23,43.23,43.15,43.2,154466.0,29.0278,29.0278,28.9741,29.0076,154466.0
2020-09-11 14:10:00,43.21,43.29,43.2,43.25,151184.0,29.0144,29.0681,29.0076,29.0412,151184.0
2020-09-11 14:20:00,43.26,43.3,43.22,43.25,162199.0,29.0479,29.0748,29.0211,29.0412,162199.0
2020-09-11 14:30:00,43.25,43.43,43.25,43.42,147269.0,29.0412,29.1621,29.0412,29.1554,147269.0
2020-09-11 14:40:00,43.43,43.47,43.41,43.43,96980.0,29.1621,29.1889,29.1487,29.1621,96980.0
2020-09-11 14:50:00,43.43,43.55,43.42,43.46,158844.0,29.1621,29.2427,29.1554,29.1822,158844.0
2020-09-11 15:00:00,43.47,43.48,43.39,43.39,226413.0,29.1889,29.1957,29.1352,29.1352,226413.0
2020-09-11 15:10:00,43.4,43.47,43.35,43.45,167773.0,29.1419,29.1889,29.1084,29.1755,167773.0
2020-09-11 15:20:00,43.44,43.59,43.43,43.54,203454.0,29.1688,29.2695,29.1621,29.2359,203454.0
2020-09-11 15:30:00,43.54,43.68,43.53,43.62,245860.0,29.2359,29.33,29.2292,29.2897,245860.0
2020-09-11 15:40:00,43.62,43.73,43.57,43.68,252651.0,29.2897,29.3635,29.2561,29.33,252651.0
2020-09-11 15:50:00,43.68,43.71,43.58,43.59,559263.0,29.33,29.3501,29.2628,29.2695,559263.0
2020-09-14 09:30:00,42.9,42.93,42.62,42.73,644002.0,29.3823,29.4029,29.1906,29.2659,644002.0
2020-09-14 09:40:00,42.73,42.8,42.7,42.79,287985.0,29.2659,29.3138,29.2453,29.307,287985.0
2020-09-14 09:50:00,42.8,42.94,42.78,42.91,340184.0,29.3138,29.4097,29.3001,29.3892,340184.0
2020-09-14 10:00:00,42.92,43.03,42.82,43.02,351785.0,29.396,29.4714,29.3275,29.4645,351785.0
2020-09-14 10:10:00,43.02,43.13,42.94,43.13,323526.0,29.4645,29.5399,29.4097,29.5399,323526.0
2020-09-14 10:20:00,43.12,43.19,43.07,43.15,255534.0,29.533,29.581,29.4988,29.5536,255534.0
2020-09-14 10:30:00,43.14,43.23,43.07,43.1,342494.0,29.5467,29.6083,29.4988,29.5193,342494.0
2020-09-14 10:40:00,43.09,43.13,43.01,43.11,329517.0,29.5125,29.5399,29.4577,29.5262,329517.0
2020-09-14 10:50:00,43.11,43.15,43.01,43.02,150907.0,29.5262,29.5536,29.4577,29.4645,150907.0
2020-09-14 11:00:00,43.02,43.04,42.94,43.04,222303.0,29.4645,29.4782,29.4097,29.4782,222303.0
2020-09-14 11:10:00,43.04,43.11,43.02,43.09,169087.0,29.4782,29.5262,29.4645,29.5125,169087.0
2020-09-14 11:20:00,43.09,43.12,43.03,43.07,175246.0,29.5125,29.533,29.4714,29.4988,175246.0
2020-09-14 11:30:00,43.08,43.16,43.07,43.11,247958.0,29.5056,29.5604,29.4988,29.5262,247958.0
2020-09-14 11:40:00,43.11,43.11,43.08,43.09,119266.0,29.5262,29.5262,29.5056,29.5125,119266.0
2020-09-14 11:50:00,43.08,43.17,43.04,43.16,183964.0,29.5056,29.5673,29.4782,29.5604,183964.0
2020-09-14 12:00:00,43.16,43.26,43.16,43.22,130705.0,29.5604,29.6289,29.5604,29.6015,130705.0
2020-09-14 12:10:00,43.23,43.29,43.19,43.27,145094.0,29.6083,29.6494,29.581,29.6357,145094.0
2020-09-14 12:20:00,43.28,43.36,43.24,43.36,147727.0,29.6426,29.6974,29.6152,29.6974,147727.0
2020-09-14 12:30:00,43.36,43.36,43.3,43.3,145294.0,29.6974,29.6974,29.6563,29.6563,145294.0
2020-09-14 12:40:00,43.31,43.32,43.18,43.23,159599.0,29.6631,29.67,29.5741,29.6083,159599.0
2020-09-14 12:50:00,43.23,43.31,43.22,43.22,108204.0,29.6083,29.6631,29.6015,29.6015,108204.0
2020-09-14 13:00:00,43.23,43.3,43.21,43.23,99003.0,29.6083,29.6563,29.5946,29.6083,99003.0
2020-09-14 13:10:00,43.23,43.27,43.2,43.22,108455.0,29.6083,29.6357,29.5878,29.6015,108455.0
2020-09-14 13:20:00,43.23,43.31,43.21,43.27,93906.0,29.6083,29.6631,29.5946,29.6357,93906.0
2020-09-14 13:30:00,43.27,43.32,43.23,43.24,139249.0,29.6357,29.67,29.6083,29.6152,139249.0
2020-09-14 13:40:00,43.24,43.27,43.2,43.22,101221.0,29.6152,29.6357,29.5878,29.6015,101221.0
2020-09-14 13:50:00,43.22,43.3,43.21,43.26,88101.0,29.6015,29.6563,29.5946,29.6289,88101.0
2020-09-14 14:00:00,43.26,43.27,43.22,43.23,95285.0,29.6289,29.6357,29.6015,29.6083,95285.0
2020-09-14 14:10:00,43.23,43.3,43.23,43.29,109040.0,29.6083,29.6563,29.6083,29.6494,109040.0
2020-09-14 14:20:00,43.29,43.29,43.22,43.24,152876.0,29.6494,29.6494,29.6015,29.6152,152876.0
2020-09-14 14:30:00,43.24,43.25,43.16,43.18,183251.0,29.6152,29.622,29.5604,29.5741,183251.0
2020-09-14 14:40:00,43.18,43.24,43.16,43.2,148638.0,29.5741,29.6152,29.5604,29.5878,148638.0
2020-09-14 14:50:00,43.2,43.25,43.11,43.18,124183.0,29.5878,29.622,29.5262,29.5741,124183.0
2020-09-14 15:00:00,43.18,43.19,43.13,43.18,104249.0,29.5741,29.581,29.5399,29.5741,104249.0
2020-09-14 15:10:00,43.18,43.18,43.07,43.11,110460.0,29.5741,29.5741,29.4988,29.5262,110460.0
2020-09-14 15:20:00,43.11,43.11,43.02,43.09,139851.0,29.5262,29.5262,29.4645,29.5125,139851.0
2020-09-14 15:30:00,43.09,43.12,43.04,43.09,171012.0,29.5125,29.533,29.4782,29.5125,171012.0
2020-09-14 15:40:00,43.1,43.16,43.09,43.15,226823.0,29.5193,29.5604,29.5125,29.5536,226823.0
2020-09-14 15:50:00,43.16,43.19,43.0,43.0,766825.0,29.5604,29.581,29.4508,29.4508,766825.0
2020-09-15 09:30:00,43.1,43.3,43.01,43.09,307438.0,29.5193,29.6563,29.4577,29.5125,307438.0
2020-09-15 09:40:00,43.09,43.31,42.99,43.02,323744.0,29.5125,29.6631,29.444,29.4645,323744.0
2020-09-15 09:50:00,43.02,43.08,42.95,43.02,125489.0,29.4645,29.5056,29.4166,29.4645,125489.0
2020-09-15 10:00:00,43.01,43.13,42.96,43.02,164385.0,29.4577,29.5399,29.4234,29.4645,164385.0
2020-09-15 10:10:00,43.02,43.2,43.01,43.17,175554.0,29.4645,29.5878,29.4577,29.5673,175554.0
2020-09-15 10:20:00,43.18,43.21,43.11,43.14,121191.0,29.5741,29.5946,29.5262,29.5467,121191.0
2020-09-15 10:30:00,43.14,43.29,43.12,43.27,147567.0,29.5467,29.6494,29.533,29.6357,147567.0
2020-09-15 10:40:00,43.27,43.36,43.26,43.34,256463.0,29.6357,29.6974,29.6289,29.6837,256463.0
2020-09-15 10:50:00,43.33,43.35,43.27,43.33,93010.0,29.6768,29.6905,29.6357,29.6768,93010.0
2020-09-15 11:00:00,43.33,43.39,43.26,43.27,147265.0,29.6768,29.7179,29.6289,29.6357,147265.0
2020-09-15 11:10:00,43.27,43.29,43.21,43.25,56555.0,29.6357,29.6494,29.5946,29.622,56555.0
2020-09-15 11:20:00,43.24,43.26,43.18,43.24,101327.0,29.6152,29.6289,29.5741,29.6152,101327.0
2020-09-15 11:30:00,43.25,43.25,43.08,43.08,101106.0,29.622,29.622,29.5056,29.5056,101106.0
2020-09-15 11:40:00,43.08,43.12,43.06,43.11,83560.0,29.5056,29.533,29.4919,29.5262,83560.0
2020-09-15 11:50:00,43.11,43.11,43.05,43.07,79349.0,29.5262,29.5262,29.4851,29.4988,79349.0
2020-09-15 12:00:00,43.07,43.07,42.99,43.02,104259.0,29.4988,29.4988,29.444,29.4645,104259.0
2020-09-15 12:10:00,43.03,43.08,43.02,43.08,73001.0,29.4714,29.5056,29.4645,29.5056,73001.0
2020-09-15 12:20:00,43.07,43.11,43.05,43.1,93311.0,29.4988,29.5262,29.4851,29.5193,93311.0
2020-09-15 12:30:00,43.09,43.1,43.05,43.09,66567.0,29.5125,29.5193,29.4851,29.5125,66567.0
2020-09-15 12:40:00,43.09,43.09,43.03,43.05,89074.0,29.5125,29.5125,29.4714,29.4851,89074.0
2020-09-15 12:50:00,43.05,43.06,43.0,43.05,63010.0,29.4851,29.4919,29.4508,29.4851,63010.0
2020-09-15 13:00:00,43.04,43.07,43.01,43.02,51555.0,29.4782,29.4988,29.4577,29.4645,51555.0
2020-09-15 13:10:00,43.02,43.05,43.01,43.03,36566.0,29.4645,29.4851,29.4577,29.4714,36566.0
2020-09-15 13:20:00,43.03,43.1,43.03,43.07,88107.0,29.4714,29.5193,29.4714,29.4988,88107.0
2020-09-15 13:30:00,43.07,43.07,43.04,43.05,49265.0,29.4988,29.4988,29.4782,29.4851,49265.0
2020-09-15 13:40:00,43.05,43.1,43.04,43.05,65227.0,29.4851,29.5193,29.4782,29.4851,65227.0
2020-09-15 13:50:00,43.06,43.08,43.0,43.04,60887.0,29.4919,29.5056,29.4508,29.4782,60887.0
2020-09-15 14:00:00,43.04,43.06,43.01,43.04,71600.0,29.4782,29.4919,29.4577,29.4782,71600.0
2020-09-15 14:10:00,43.04,43.04,42.98,43.0,62321.0,29.4782,29.4782,29.4371,29.4508,62321.0
2020-09-15 14:20:00,42.99,43.01,42.99,43.0,44742.0,29.444,29.4577,29.444,29.4508,44742.0
2020-09-15 14:30:00,42.99,43.0,42.94,42.98,102651.0,29.444,29.4508,29.4097,29.4371,102651.0
2020-09-15 14:40:00,42.97,43.0,42.95,42.98,96951.0,29.4303,29.4508,29.4166,29.4371,96951.0
2020-09-15 14:50:00,42.98,42.99,42.95,42.98,67417.0,29.4371,29.444,29.4166,29.4371,67417.0
2020-09-15 15:00:00,42.98,42.99,42.93,42.95,119582.0,29.4371,29.444,29.4029,29.4166,119582.0
2020-09-15 15:10:00,42.96,42.99,42.93,42.94,110663.0,29.4234,29.444,29.4029,29.4097,110663.0
2020-09-15 15:20:00,42.94,42.96,42.83,42.85,179705.0,29.4097,29.4234,29.3344,29.3481,179705.0
2020-09-15 15:30:00,42.85,42.88,42.81,42.81,232493.0,29.3481,29.3686,29.3207,29.3207,232493.0
2020-09-15 15:40:00,42.82,42.84,42.74,42.76,581838.0,29.3275,29.3412,29.2727,29.2864,581838.0
2020-09-15 15:50:00,42.77,42.83,42.71,42.76,1138347.0,29.2933,29.3344,29.2522,29.2864,1138347.0
2020-09-16 09:30:00,42.88,42.9,42.76,42.89,348808.0,29.3686,29.3823,29.2864,29.3755,348808.0
2020-09-16 09:40:00,42.89,42.91,42.75,42.89,225605.0,29.3755,29.3892,29.2796,29.3755,225605.0
2020-09-16 09:50:00,42.88,42.91,42.69,42.81,138240.0,29.3686,29.3892,29.2385,29.3207,138240.0
2020-09-16 10:00:00,42.82,42.85,42.78,42.79,156953.0,29.3275,29.3481,29.3001,29.307,156953.0
2020-09-16 10:10:00,42.79,42.79,42.71,42.71,183275.0,29.307,29.307,29.2522,29.2522,183275.0
2020-09-16 10:20:00,42.71,42.73,42.67,42.69,177925.0,29.2522,29.2659,29.2248,29.2385,177925.0
2020-09-16 10:30:00,42.68,42.78,42.64,42.77,110901.0,29.2317,29.3001,29.2043,29.2933,110901.0
2020-09-16 10:40:00,42.77,42.8,42.71,42.72,149087.0,29.2933,29.3138,29.2522,29.259,149087.0
2020-09-16 10:50:00,42.72,42.75,42.71,42.75,154732.0,29.259,29.2796,29.2522,29.2796,154732.0
2020-09-16 11:00:00,42.74,42.75,42.67,42.75,304999.0,29.2727,29.2796,29.2248,29.2796,304999.0
2020-09-16 11:10:00,42.74,42.75,42.69,42.72,134812.0,29.2727,29.2796,29.2385,29.259,134812.0
2020-09-16 11:20:00,42.72,42.73,42.68,42.7,136853.0,29.259,29.2659,29.2317,29.2453,136853.0
2020-09-16 11:30:00,42.7,42.7,42.64,42.66,77745.0,29.2453,29.2453,29.2043,29.218,77745.0
2020-09-16 11:40:00,42.66,42.71,42.66,42.7,124462.0,29.218,29.2522,29.218,29.2453,124462.0
2020-09-16 11:50:00,42.69,42.7,42.67,42.69,96176.0,29.2385,29.2453,29.2248,29.2385,96176.0
2020-09-16 12:00:00,42.68,42.7,42.67,42.7,99982.0,29.2317,29.2453,29.2248,29.2453,99982.0
2020-09-16 12:10:00,42.69,42.71,42.67,42.7,152214.0,29.2385,29.2522,29.2248,29.2453,152214.0
2020-09-16 12:20:00,42.7,42.71,42.68,42.7,106207.0,29.2453,29.2522,29.2317,29.2453,106207.0
2020-09-16 12:30:00,42.69,42.71,42.64,42.69,111810.0,29.2385,29.2522,29.2043,29.2385,111810.0
2020-09-16 12:40:00,42.69,42.7,42.68,42.69,57648.0,29.2385,29.2453,29.2317,29.2385,57648.0
2020-09-16 12:50:00,42.68,42.69,42.57,42.62,168896.0,29.2317,29.2385,29.1563,29.1906,168896.0
2020-09-16 13:00:00,42.62,42.62,42.58,42.6,66758.0,29.1906,29.1906,29.1632,29.1769,66758.0
2020-09-16 13:10:00,42.6,42.62,42.58,42.62,110534.0,29.1769,29.1906,29.1632,29.1906,110534.0
2020-09-16 13:20:00,42.62,42.63,42.58,42.59,139315.0,29.1906,29.1974,29.1632,29.17,139315.0
2020-09-16 13:30:00,42.58,42.63,42.57,42.61,83965.0,29.1632,29.1974,29.1563,29.1837,83965.0
2020-09-16 13:40:00,42.6,42.63,42.58,42.59,60495.0,29.1769,29.1974,29.1632,29.17,60495.0
2020-09-16 13:50:00,42.58,42.63,42.58,42.6,99750.0,29.1632,29.1974,29.1632,29.1769,99750.0
2020-09-16 14:00:00,42.6,42.68,42.58,42.6,106502.0,29.1769,29.2317,29.1632,29.1769,106502.0
2020-09-16 14:10:00,42.61,42.63,42.59,42.61,82309.0,29.1837,29.1974,29.17,29.1837,82309.0
2020-09-16 14:20:00,42.61,42.63,42.58,42.6,108272.0,29.1837,29.1974,29.1632,29.1769,108272.0
2020-09-16 14:30:00,42.6,42.62,42.55,42.6,237607.0,29.1769,29.1906,29.1426,29.1769,237607.0
2020-09-16 14:40:00,42.59,42.6,42.45,42.51,248871.0,29.17,29.1769,29.0741,29.1152,248871.0
2020-09-16 14:50:00,42.51,42.51,42.42,42.5,137248.0,29.1152,29.1152,29.0536,29.1084,137248.0
2020-09-16 15:00:00,42.49,42.52,42.4,42.41,203388.0,29.1015,29.1221,29.0399,29.0467,203388.0
2020-09-16 15:10:00,42.41,42.42,42.16,42.19,401721.0,29.0467,29.0536,28.8755,28.896,401721.0
2020-09-16 15:20:00,42.19,42.24,42.06,42.08,350162.0,28.896,28.9303,28.807,28.8207,350162.0
2020-09-16 15:30:00,42.07,42.09,41.99,42.01,450830.0,28.8139,28.8276,28.7591,28.7728,450830.0
2020-09-16 15:40:00,42.01,42.02,41.96,41.98,445413.0,28.7728,28.7796,28.7385,28.7522,445413.0
2020-09-16 15:50:00,41.99,42.02,41.74,41.76,1042656.0,28.7591,28.7796,28.5878,28.6015,1042656.0
2020-09-17 09:30:00,41.58,41.73,41.26,41.65,403557.0,28.4783,28.581,28.2591,28.5262,403557.0
2020-09-17 09:40:00,41.65,41.71,41.48,41.54,236938.0,28.5262,28.5673,28.4098,28.4509,236938.0
2020-09-17 09:50:00,41.53,41.71,41.51,41.56,157012.0,28.444,28.5673,28.4303,28.4646,157012.0
2020-09-17 10:00:00,41.58,41.84,41.55,41.84,200922.0,28.4783,28.6563,28.4577,28.6563,200922.0
2020-09-17 10:10:00,41.84,41.96,41.83,41.87,128928.0,28.6563,28.7385,28.6495,28.6769,128928.0
2020-09-17 10:20:00,41.87,41.92,41.81,41.91,123663.0,28.6769,28.7111,28.6358,28.7043,123663.0
2020-09-17 10:30:00,41.9,41.96,41.76,41.76,133399.0,28.6974,28.7385,28.6015,28.6015,133399.0
2020-09-17 10:40:00,41.77,41.79,41.68,41.74,105502.0,28.6084,28.6221,28.5467,28.5878,105502.0
2020-09-17 10:50:00,41.73,41.79,41.7,41.71,79418.0,28.581,28.6221,28.5604,28.5673,79418.0
2020-09-17 11:00:00,41.71,41.83,41.71,41.76,97023.0,28.5673,28.6495,28.5673,28.6015,97023.0
2020-09-17 11:10:00,41.77,41.79,41.68,41.76,90777.0,28.6084,28.6221,28.5467,28.6015,90777.0
2020-09-17 11:20:00,41.76,41.76,41.56,41.61,197275.0,28.6015,28.6015,28.4646,28.4988,197275.0
2020-09-17 11:30:00,41.6,41.65,41.56,41.6,80589.0,28.492,28.5262,28.4646,28.492,80589.0
2020-09-17 11:40:00,41.59,41.61,41.55,41.59,74122.0,28.4851,28.4988,28.4577,28.4851,74122.0
2020-09-17 11:50:00,41.59,41.6,41.5,41.57,92178.0,28.4851,28.492,28.4235,28.4714,92178.0
2020-09-17 12:00:00,41.56,41.56,41.43,41.47,102500.0,28.4646,28.4646,28.3755,28.4029,102500.0
2020-09-17 12:10:00,41.46,41.46,41.33,41.35,113370.0,28.3961,28.3961,28.307,28.3207,113370.0
2020-09-17 12:20:00,41.35,41.41,41.34,41.4,135032.0,28.3207,28.3618,28.3139,28.355,135032.0
2020-09-17 12:30:00,41.39,41.41,41.28,41.29,151652.0,28.3481,28.3618,28.2728,28.2796,151652.0
2020-09-17 12:40:00,41.29,41.34,41.27,41.3,135429.0,28.2796,28.3139,28.2659,28.2865,135429.0
2020-09-17 12:50:00,41.29,41.33,41.26,41.29,186113.0,28.2796,28.307,28.2591,28.2796,186113.0
2020-09-17 13:00:00,41.3,41.31,41.2,41.21,91537.0,28.2865,28.2933,28.218,28.2248,91537.0
2020-09-17 13:10:00,41.21,41.22,41.08,41.1,177604.0,28.2248,28.2317,28.1358,28.1495,177604.0
2020-09-17 13:20:00,41.1,41.19,41.08,41.09,204217.0,28.1495,28.2111,28.1358,28.1427,204217.0
2020-09-17 13:30:00,41.09,41.1,40.98,41.06,244845.0,28.1427,28.1495,28.0673,28.1221,244845.0
2020-09-17 13:40:00,41.06,41.09,41.0,41.05,118666.0,28.1221,28.1427,28.081,28.1153,118666.0
2020-09-17 13:50:00,41.06,41.14,41.05,41.09,153190.0,28.1221,28.1769,28.1153,28.1427,153190.0
2020-09-17 14:00:00,41.09,41.18,41.08,41.18,87029.0,28.1427,28.2043,28.1358,28.2043,87029.0
2020-09-17 14:10:00,41.18,41.19,41.08,41.09,105702.0,28.2043,28.2111,28.1358,28.1427,105702.0
2020-09-17 14:20:00,41.09,41.13,41.0,41.01,176549.0,28.1427,28.1701,28.081,28.0879,176549.0
2020-09-17 14:30:00,41.01,41.01,40.94,40.98,207629.0,28.0879,28.0879,28.0399,28.0673,207629.0
2020-09-17 14:40:00,40.98,41.03,40.95,40.97,147314.0,28.0673,28.1016,28.0468,28.0605,147314.0
2020-09-17 14:50:00,40.97,41.02,40.94,40.97,116678.0,28.0605,28.0947,28.0399,28.0605,116678.0
2020-09-17 15:00:00,40.97,40.97,40.82,40.91,235855.0,28.0605,28.0605,27.9577,28.0194,235855.0
2020-09-17 15:10:00,40.92,41.04,40.9,40.95,130839.0,28.0262,28.1084,28.0125,28.0468,130839.0
2020-09-17 15:20:00,40.95,40.99,40.87,40.9,185924.0,28.0468,28.0742,27.992,28.0125,185924.0
2020-09-17 15:30:00,40.9,41.01,40.89,41.0,343168.0,28.0125,28.0879,28.0057,28.081,343168.0
2020-09-17 15:40:00,41.0,41.03,40.93,41.0,336370.0,28.081,28.1016,28.0331,28.081,336370.0
2020-09-17 15:50:00,41.0,41.02,40.84,40.85,1183648.0,28.081,28.0947,27.9714,27.9783,1183648.0
2020-09-18 09:30:00,40.88,41.04,40.79,40.86,1856009.0,27.9988,28.1084,27.9372,27.9851,1856009.0
2020-09-18 09:40:00,40.87,40.91,40.41,40.44,304868.0,27.992,28.0194,27.6769,27.6975,304868.0
2020-09-18 09:50:00,40.45,40.58,40.38,40.56,216840.0,27.7043,27.7934,27.6564,27.7797,216840.0
2020-09-18 10:00:00,40.58,40.59,40.44,40.54,133098.0,27.7934,27.8002,27.6975,27.766,133098.0
2020-09-18 10:10:00,40.53,40.57,40.47,40.52,198618.0,27.7591,27.7865,27.718,27.7523,198618.0
2020-09-18 10:20:00,40.52,40.54,40.49,40.51,153811.0,27.7523,27.766,27.7317,27.7454,153811.0
2020-09-18 10:30:00,40.52,40.53,40.4,40.45,200970.0,27.7523,27.7591,27.6701,27.7043,200970.0
2020-09-18 10:40:00,40.45,40.49,40.42,40.43,89871.0,27.7043,27.7317,27.6838,27.6906,89871.0
2020-09-18 10:50:00,40.44,40.45,40.28,40.31,346640.0,27.6975,27.7043,27.5879,27.6084,346640.0
2020-09-18 11:00:00,40.31,40.37,40.26,40.3,132705.0,27.6084,27.6495,27.5742,27.6016,132705.0
2020-09-18 11:10:00,40.3,40.35,40.16,40.17,197113.0,27.6016,27.6358,27.5057,27.5125,197113.0
2020-09-18 11:20:00,40.17,40.34,40.11,40.3,224369.0,27.5125,27.629,27.4715,27.6016,224369.0
2020-09-18 11:30:00,40.3,40.39,40.27,40.32,140218.0,27.6016,27.6632,27.581,27.6153,140218.0
2020-09-18 11:40:00,40.32,40.41,40.27,40.41,94244.0,27.6153,27.6769,27.581,27.6769,94244.0
2020-09-18 11:50:00,40.41,40.44,40.35,40.36,102873.0,27.6769,27.6975,27.6358,27.6427,102873.0
2020-09-18 12:00:00,40.36,40.37,40.24,40.25,162014.0,27.6427,27.6495,27.5605,27.5673,162014.0
2020-09-18 12:10:00,40.24,40.33,40.24,40.3,105681.0,27.5605,27.6221,27.5605,27.6016,105681.0
2020-09-18 12:20:00,40.29,40.35,40.23,40.32,133703.0,27.5947,27.6358,27.5536,27.6153,133703.0
2020-09-18 12:30:00,40.32,40.32,40.18,40.22,157201.0,27.6153,27.6153,27.5194,27.5468,157201.0
2020-09-18 12:40:00,40.21,40.23,40.12,40.12,130800.0,27.5399,27.5536,27.4783,27.4783,130800.0
2020-09-18 12:50:00,40.12,40.12,40.01,40.08,265657.0,27.4783,27.4783,27.403,27.4509,265657.0
2020-09-18 13:00:00,40.08,40.08,40.01,40.02,111606.0,27.4509,27.4509,27.403,27.4098,111606.0
2020-09-18 13:10:00,40.02,40.08,40.01,40.02,312863.0,27.4098,27.4509,27.403,27.4098,312863.0
2020-09-18 13:20:00,40.02,40.06,39.9,39.91,360341.0,27.4098,27.4372,27.3276,27.3345,360341.0
2020-09-18 13:30:00,39.9,39.95,39.71,39.91,315141.0,27.3276,27.3619,27.1975,27.3345,315141.0
2020-09-18 13:40:00,39.91,39.96,39.89,39.94,242478.0,27.3345,27.3687,27.3208,27.355,242478.0
2020-09-18 13:50:00,39.94,39.98,39.89,39.97,227683.0,27.355,27.3824,27.3208,27.3756,227683.0
2020-09-18 14:00:00,39.96,39.99,39.91,39.97,181497.0,27.3687,27.3893,27.3345,27.3756,181497.0
2020-09-18 14:10:00,39.97,40.03,39.96,39.98,175468.0,27.3756,27.4167,27.3687,27.3824,175468.0
2020-09-18 14:20:00,39.98,40.09,39.97,40.09,226207.0,27.3824,27.4578,27.3756,27.4578,226207.0
2020-09-18 14:30:00,40.09,40.13,40.08,40.12,151403.0,27.4578,27.4851,27.4509,27.4783,151403.0
2020-09-18 14:40:00,40.12,40.14,40.05,40.11,180284.0,27.4783,27.492,27.4304,27.4715,180284.0
2020-09-18 14:50:00,40.1,40.12,40.08,40.1,325822.0,27.4646,27.4783,27.4509,27.4646,325822.0
2020-09-18 15:00:00,40.11,40.12,39.49,40.12,287189.0,27.4715,27.4783,27.0468,27.4783,287189.0
2020-09-18 15:10:00,40.12,40.13,40.04,40.05,312706.0,27.4783,27.4851,27.4235,27.4304,312706.0
2020-09-18 15:20:00,40.05,40.05,39.97,40.02,334009.0,27.4304,27.4304,27.3756,27.4098,334009.0
2020-09-18 15:30:00,40.02,40.03,39.93,40.01,450187.0,27.4098,27.4167,27.3482,27.403,450187.0
2020-09-18 15:40:00,40.0,40.01,39.7,39.79,1122548.0,27.3961,27.403,27.1906,27.2523,1122548.0
2020-09-18 15:50:00,39.81,40.05,39.8,39.84,2246189.0,27.266,27.4304,27.2591,27.2865,2246189.0
2020-09-21 09:30:00,39.68,39.8,39.25,39.32,501296.0,27.1769,27.2591,26.8824,26.9304,501296.0
2020-09-21 09:40:00,39.3,39.37,39.01,39.05,442540.0,26.9167,26.9646,26.7181,26.7455,442540.0
2020-09-21 09:50:00,39.05,39.12,38.88,39.1,417369.0,26.7455,26.7934,26.629,26.7797,417369.0
2020-09-21 10:00:00,39.1,39.1,38.91,39.02,278059.0,26.7797,26.7797,26.6496,26.7249,278059.0
2020-09-21 10:10:00,39.02,39.03,38.77,38.77,292667.0,26.7249,26.7318,26.5537,26.5537,292667.0
2020-09-21 10:20:00,38.77,39.04,38.68,39.03,317257.0,26.5537,26.7386,26.492,26.7318,317257.0
2020-09-21 10:30:00,39.03,39.04,38.93,38.97,143121.0,26.7318,26.7386,26.6633,26.6907,143121.0
2020-09-21 10:40:00,38.97,39.05,38.92,39.0,124292.0,26.6907,26.7455,26.6564,26.7112,124292.0
2020-09-21 10:50:00,38.99,39.04,38.93,38.96,130850.0,26.7044,26.7386,26.6633,26.6838,130850.0
2020-09-21 11:00:00,38.96,39.13,38.92,39.05,167273.0,26.6838,26.8002,26.6564,26.7455,167273.0
2020-09-21 11:10:00,39.05,39.06,38.9,38.96,156550.0,26.7455,26.7523,26.6427,26.6838,156550.0
2020-09-21 11:20:00,38.96,39.0,38.87,38.88,112149.0,26.6838,26.7112,26.6222,26.629,112149.0
2020-09-21 11:30:00,38.88,38.9,38.72,38.77,178547.0,26.629,26.6427,26.5194,26.5537,178547.0
2020-09-21 11:40:00,38.78,38.83,38.72,38.75,134375.0,26.5605,26.5948,26.5194,26.54,134375.0
2020-09-21 11:50:00,38.75,38.77,38.67,38.68,125210.0,26.54,26.5537,26.4852,26.492,125210.0
2020-09-21 12:00:00,38.67,38.78,38.6,38.72,188551.0,26.4852,26.5605,26.4372,26.5194,188551.0
2020-09-21 12:10:00,38.72,38.72,38.63,38.69,120974.0,26.5194,26.5194,26.4578,26.4989,120974.0
2020-09-21 12:20:00,38.68,38.79,38.67,38.72,106481.0,26.492,26.5674,26.4852,26.5194,106481.0
2020-09-21 12:30:00,38.72,38.76,38.68,38.75,123955.0,26.5194,26.5468,26.492,26.54,123955.0
2020-09-21 12:40:00,38.76,38.8,38.62,38.65,170696.0,26.5468,26.5742,26.4509,26.4715,170696.0
2020-09-21 12:50:00,38.65,38.65,38.53,38.57,129039.0,26.4715,26.4715,26.3893,26.4167,129039.0
2020-09-21 13:00:00,38.58,38.63,38.52,38.62,102875.0,26.4235,26.4578,26.3825,26.4509,102875.0
2020-09-21 13:10:00,38.62,38.72,38.59,38.68,110386.0,26.4509,26.5194,26.4304,26.492,110386.0
2020-09-21 13:20:00,38.68,38.71,38.64,38.66,144594.0,26.492,26.5126,26.4646,26.4783,144594.0
2020-09-21 13:30:00,38.66,38.68,38.62,38.65,98380.0,26.4783,26.492,26.4509,26.4715,98380.0
2020-09-21 13:40:00,38.65,38.66,38.58,38.59,74960.0,26.4715,26.4783,26.4235,26.4304,74960.0
2020-09-21 13:50:00,38.59,38.63,38.55,38.59,112069.0,26.4304,26.4578,26.403,26.4304,112069.0
2020-09-21 14:00:00,38.58,38.61,38.52,38.55,160511.0,26.4235,26.4441,26.3825,26.403,160511.0
2020-09-21 14:10:00,38.54,38.59,38.5,38.5,103099.0,26.3962,26.4304,26.3688,26.3688,103099.0
2020-09-21 14:20:00,38.51,38.56,38.5,38.53,90615.0,26.3756,26.4099,26.3688,26.3893,90615.0
2020-09-21 14:30:00,38.53,38.53,38.44,38.49,230864.0,26.3893,26.3893,26.3277,26.3619,230864.0
2020-09-21 14:40:00,38.48,38.56,38.46,38.53,184365.0,26.3551,26.4099,26.3414,26.3893,184365.0
2020-09-21 14:50:00,38.52,38.65,38.51,38.65,79262.0,26.3825,26.4715,26.3756,26.4715,79262.0
2020-09-21 15:00:00,38.64,38.7,38.62,38.66,96273.0,26.4646,26.5057,26.4509,26.4783,96273.0
2020-09-21 15:10:00,38.66,38.7,38.61,38.63,139823.0,26.4783,26.5057,26.4441,26.4578,139823.0
2020-09-21 15:20:00,38.64,38.74,38.62,38.7,141023.0,26.4646,26.5331,26.4509,26.5057,141023.0
2020-09-21 15:30:00,38.71,38.72,38.65,38.66,181313.0,26.5126,26.5194,26.4715,26.4783,181313.0
2020-09-21 15:40:00,38.67,38.69,38.6,38.65,274044.0,26.4852,26.4989,26.4372,26.4715,274044.0
2020-09-21 15:50:00,38.65,38.85,38.64,38.82,745467.0,26.4715,26.6085,26.4646,26.5879,745467.0
2020-09-22 09:30:00,39.0,39.34,38.86,39.33,392245.0,26.7112,26.9441,26.6153,26.9372,392245.0
2020-09-22 09:40:00,39.34,39.42,39.26,39.29,221167.0,26.9441,26.9989,26.8893,26.9098,221167.0
2020-09-22 09:50:00,39.28,39.28,39.02,39.04,222577.0,26.903,26.903,26.7249,26.7386,222577.0
2020-09-22 10:00:00,39.04,39.13,39.0,39.05,142884.0,26.7386,26.8002,26.7112,26.7455,142884.0
2020-09-22 10:10:00,39.05,39.18,39.02,39.18,96941.0,26.7455,26.8345,26.7249,26.8345,96941.0
2020-09-22 10:20:00,39.17,39.26,39.15,39.21,154811.0,26.8276,26.8893,26.8139,26.855,154811.0
2020-09-22 10:30:00,39.21,39.22,39.08,39.11,85497.0,26.855,26.8619,26.766,26.7865,85497.0
2020-09-22 10:40:00,39.11,39.13,39.02,39.03,83302.0,26.7865,26.8002,26.7249,26.7318,83302.0
2020-09-22 10:50:00,39.03,39.07,38.97,38.99,236400.0,26.7318,26.7592,26.6907,26.7044,236400.0
2020-09-22 11:00:00,38.99,39.01,38.88,38.92,141373.0,26.7044,26.7181,26.629,26.6564,141373.0
2020-09-22 11:10:00,38.93,38.94,38.82,38.87,88437.0,26.6633,26.6701,26.5879,26.6222,88437.0
2020-09-22 11:20:00,38.86,38.94,38.85,38.92,83671.0,26.6153,26.6701,26.6085,26.6564,83671.0
2020-09-22 11:30:00,38.93,38.94,38.8,38.88,154424.0,26.6633,26.6701,26.5742,26.629,154424.0
2020-09-22 11:40:00,38.89,38.94,38.83,38.86,105418.0,26.6359,26.6701,26.5948,26.6153,105418.0
2020-09-22 11:50:00,38.86,38.86,38.82,38.84,124335.0,26.6153,26.6153,26.5879,26.6016,124335.0
2020-09-22 12:00:00,38.85,38.9,38.83,38.85,119111.0,26.6085,26.6427,26.5948,26.6085,119111.0
2020-09-22 12:10:00,38.84,38.85,38.78,38.79,110021.0,26.6016,26.6085,26.5605,26.5674,110021.0
2020-09-22 12:20:00,38.79,38.83,38.78,38.78,78055.0,26.5674,26.5948,26.5605,26.5605,78055.0
2020-09-22 12:30:00,38.79,38.82,38.77,38.8,102918.0,26.5674,26.5879,26.5537,26.5742,102918.0
2020-09-22 12:40:00,38.8,38.81,38.77,38.77,70464.0,26.5742,26.5811,26.5537,26.5537,70464.0
2020-09-22 12:50:00,38.76,38.78,38.67,38.68,138418.0,26.5468,26.5605,26.4852,26.492,138418.0
2020-09-22 13:00:00,38.68,38.7,38.64,38.68,89160.0,26.492,26.5057,26.4646,26.492,89160.0
2020-09-22 13:10:00,38.68,38.72,38.67,38.71,73830.0,26.492,26.5194,26.4852,26.5126,73830.0
2020-09-22 13:20:00,38.71,38.76,38.69,38.76,82841.0,26.5126,26.5468,26.4989,26.5468,82841.0
2020-09-22 13:30:00,38.75,38.79,38.75,38.77,86761.0,26.54,26.5674,26.54,26.5537,86761.0
2020-09-22 13:40:00,38.77,38.8,38.74,38.8,84629.0,26.5537,26.5742,26.5331,26.5742,84629.0
2020-09-22 13:50:00,38.8,38.8,38.73,38.76,97730.0,26.5742,26.5742,26.5263,26.5468,97730.0
2020-09-22 14:00:00,38.76,38.83,38.75,38.76,133691.0,26.5468,26.5948,26.54,26.5468,133691.0
2020-09-22 14:10:00,38.76,38.76,38.69,38.7,105076.0,26.5468,26.5468,26.4989,26.5057,105076.0
2020-09-22 14:20:00,38.7,38.7,38.64,38.67,88212.0,26.5057,26.5057,26.4646,26.4852,88212.0
2020-09-22 14:30:00,38.66,38.72,38.66,38.68,126343.0,26.4783,26.5194,26.4783,26.492,126343.0
2020-09-22 14:40:00,38.69,38.72,38.67,38.68,112387.0,26.4989,26.5194,26.4852,26.492,112387.0
2020-09-22 14:50:00,38.68,38.68,38.63,38.63,91686.0,26.492,26.492,26.4578,26.4578,91686.0
2020-09-22 15:00:00,38.63,38.66,38.6,38.61,157354.0,26.4578,26.4783,26.4372,26.4441,157354.0
2020-09-22 15:10:00,38.62,38.64,38.56,38.59,136658.0,26.4509,26.4646,26.4099,26.4304,136658.0
2020-09-22 15:20:00,38.59,38.65,38.56,38.64,111442.0,26.4304,26.4715,26.4099,26.4646,111442.0
2020-09-22 15:30:00,38.64,38.66,38.56,38.58,210643.0,26.4646,26.4783,26.4099,26.4235,210643.0
2020-09-22 15:40:00,38.57,38.61,38.55,38.57,393620.0,26.4167,26.4441,26.403,26.4167,393620.0
2020-09-22 15:50:00,38.57,38.58,38.49,38.55,807026.0,26.4167,26.4235,26.3619,26.403,807026.0
2020-09-23 09:30:00,38.75,39.05,38.65,38.88,379398.0,26.54,26.7455,26.4715,26.629,379398.0
2020-09-23 09:40:00,38.87,38.94,38.66,38.77,146919.0,26.6222,26.6701,26.4783,26.5537,146919.0
2020-09-23 09:50:00,38.76,38.79,38.58,38.61,139972.0,26.5468,26.5674,26.4235,26.4441,139972.0
2020-09-23 10:00:00,38.61,38.62,38.46,38.47,135848.0,26.4441,26.4509,26.3414,26.3482,135848.0
2020-09-23 10:10:00,38.47,38.59,38.45,38.52,108081.0,26.3482,26.4304,26.3345,26.3825,108081.0
2020-09-23 10:20:00,38.51,38.55,38.47,38.51,92630.0,26.3756,26.403,26.3482,26.3756,92630.0
2020-09-23 10:30:00,38.51,38.55,38.41,38.42,125259.0,26.3756,26.403,26.3071,26.314,125259.0
2020-09-23 10:40:00,38.42,38.55,38.41,38.54,109151.0,26.314,26.403,26.3071,26.3962,109151.0
2020-09-23 10:50:00,38.54,38.54,38.46,38.5,119476.0,26.3962,26.3962,26.3414,26.3688,119476.0
2020-09-23 11:00:00,38.5,38.6,38.46,38.54,121450.0,26.3688,26.4372,26.3414,26.3962,121450.0
2020-09-23 11:10:00,38.54,38.56,38.49,38.56,108898.0,26.3962,26.4099,26.3619,26.4099,108898.0
2020-09-23 11:20:00,38.55,38.56,38.48,38.5,105255.0,26.403,26.4099,26.3551,26.3688,105255.0
2020-09-23 11:30:00,38.5,38.58,38.48,38.57,76396.0,26.3688,26.4235,26.3551,26.4167,76396.0
2020-09-23 11:40:00,38.57,38.64,38.54,38.55,83002.0,26.4167,26.4646,26.3962,26.403,83002.0
2020-09-23 11:50:00,38.55,38.57,38.5,38.55,100656.0,26.403,26.4167,26.3688,26.403,100656.0
2020-09-23 12:00:00,38.55,38.57,38.47,38.48,126925.0,26.403,26.4167,26.3482,26.3551,126925.0
2020-09-23 12:10:00,38.48,38.52,38.45,38.46,130669.0,26.3551,26.3825,26.3345,26.3414,130669.0
2020-09-23 12:20:00,38.45,38.52,38.42,38.5,120722.0,26.3345,26.3825,26.314,26.3688,120722.0
2020-09-23 12:30:00,38.5,38.61,38.49,38.61,77897.0,26.3688,26.4441,26.3619,26.4441,77897.0
2020-09-23 12:40:00,38.61,38.65,38.6,38.62,75881.0,26.4441,26.4715,26.4372,26.4509,75881.0
2020-09-23 12:50:00,38.62,38.64,38.58,38.62,56590.0,26.4509,26.4646,26.4235,26.4509,56590.0
2020-09-23 13:00:00,38.62,38.64,38.58,38.58,62931.0,26.4509,26.4646,26.4235,26.4235,62931.0
2020-09-23 13:10:00,38.58,38.59,38.45,38.47,128281.0,26.4235,26.4304,26.3345,26.3482,128281.0
2020-09-23 13:20:00,38.47,38.53,38.44,38.48,101913.0,26.3482,26.3893,26.3277,26.3551,101913.0
2020-09-23 13:30:00,38.48,38.49,38.43,38.45,79062.0,26.3551,26.3619,26.3208,26.3345,79062.0
2020-09-23 13:40:00,38.44,38.47,38.4,38.42,141177.0,26.3277,26.3482,26.3003,26.314,141177.0
2020-09-23 13:50:00,38.43,38.45,38.33,38.44,100231.0,26.3208,26.3345,26.2523,26.3277,100231.0
2020-09-23 14:00:00,38.44,38.45,38.35,38.35,148373.0,26.3277,26.3345,26.266,26.266,148373.0
2020-09-23 14:10:00,38.36,38.44,38.19,38.2,175915.0,26.2729,26.3277,26.1564,26.1633,175915.0
2020-09-23 14:20:00,38.21,38.28,38.16,38.23,146411.0,26.1701,26.2181,26.1359,26.1838,146411.0
2020-09-23 14:30:00,38.23,38.25,38.19,38.24,96573.0,26.1838,26.1975,26.1564,26.1907,96573.0
2020-09-23 14:40:00,38.23,38.25,38.15,38.18,122605.0,26.1838,26.1975,26.129,26.1496,122605.0
2020-09-23 14:50:00,38.18,38.22,38.1,38.11,160726.0,26.1496,26.177,26.0948,26.1016,160726.0
2020-09-23 15:00:00,38.11,38.14,38.02,38.07,196254.0,26.1016,26.1222,26.04,26.0742,196254.0
2020-09-23 15:10:00,38.07,38.14,38.01,38.02,154040.0,26.0742,26.1222,26.0332,26.04,154040.0
2020-09-23 15:20:00,38.02,38.02,37.94,38.02,447126.0,26.04,26.04,25.9852,26.04,447126.0
2020-09-23 15:30:00,38.01,38.02,37.93,38.01,343244.0,26.0332,26.04,25.9784,26.0332,343244.0
2020-09-23 15:40:00,38.01,38.01,37.94,37.97,402525.0,26.0332,26.0332,25.9852,26.0058,402525.0
2020-09-23 15:50:00,37.96,38.0,37.92,37.94,730276.0,25.9989,26.0263,25.9715,25.9852,730276.0
2020-09-24 09:30:00,38.0,38.08,37.61,37.63,377314.0,26.0263,26.0811,25.7592,25.7729,377314.0
2020-09-24 09:40:00,37.64,37.89,37.59,37.85,160536.0,25.7797,25.951,25.7455,25.9236,160536.0
2020-09-24 09:50:00,37.85,37.97,37.8,37.95,95394.0,25.9236,26.0058,25.8893,25.9921,95394.0
2020-09-24 10:00:00,37.94,38.09,37.93,38.02,150555.0,25.9852,26.0879,25.9784,26.04,150555.0
2020-09-24 10:10:00,38.02,38.15,37.96,38.13,167988.0,26.04,26.129,25.9989,26.1153,167988.0
2020-09-24 10:20:00,38.14,38.23,38.02,38.02,145813.0,26.1222,26.1838,26.04,26.04,145813.0
2020-09-24 10:30:00,38.02,38.09,37.97,38.03,223725.0,26.04,26.0879,26.0058,26.0469,223725.0
2020-09-24 10:40:00,38.02,38.17,37.97,38.16,137560.0,26.04,26.1427,26.0058,26.1359,137560.0
2020-09-24 10:50:00,38.16,38.27,38.12,38.21,177596.0,26.1359,26.2112,26.1085,26.1701,177596.0
2020-09-24 11:00:00,38.21,38.29,38.14,38.15,109816.0,26.1701,26.2249,26.1222,26.129,109816.0
2020-09-24 11:10:00,38.15,38.16,38.03,38.04,84024.0,26.129,26.1359,26.0469,26.0537,84024.0
2020-09-24 11:20:00,38.04,38.09,37.99,38.02,124428.0,26.0537,26.0879,26.0195,26.04,124428.0
2020-09-24 11:30:00,38.02,38.11,37.98,38.09,117229.0,26.04,26.1016,26.0126,26.0879,117229.0
2020-09-24 11:40:00,38.09,38.19,38.09,38.15,83039.0,26.0879,26.1564,26.0879,26.129,83039.0
2020-09-24 11:50:00,38.16,38.34,38.16,38.3,131232.0,26.1359,26.2592,26.1359,26.2318,131232.0
2020-09-24 12:00:00,38.3,38.36,38.26,38.34,122632.0,26.2318,26.2729,26.2044,26.2592,122632.0
2020-09-24 12:10:00,38.34,38.37,38.29,38.34,100565.0,26.2592,26.2797,26.2249,26.2592,100565.0
2020-09-24 12:20:00,38.35,38.47,38.35,38.44,117588.0,26.266,26.3482,26.266,26.3277,117588.0
2020-09-24 12:30:00,38.43,38.43,38.27,38.31,71764.0,26.3208,26.3208,26.2112,26.2386,71764.0
2020-09-24 12:40:00,38.3,38.38,38.28,38.36,50858.0,26.2318,26.2866,26.2181,26.2729,50858.0
2020-09-24 12:50:00,38.35,38.45,38.33,38.43,75769.0,26.266,26.3345,26.2523,26.3208,75769.0
2020-09-24 13:00:00,38.42,38.51,38.41,38.48,205830.0,26.314,26.3756,26.3071,26.3551,205830.0
2020-09-24 13:10:00,38.48,38.58,38.47,38.54,167025.0,26.3551,26.4235,26.3482,26.3962,167025.0
2020-09-24 13:20:00,38.54,38.6,38.5,38.52,115160.0,26.3962,26.4372,26.3688,26.3825,115160.0
2020-09-24 13:30:00,38.53,38.62,38.5,38.58,161118.0,26.3893,26.4509,26.3688,26.4235,161118.0
2020-09-24 13:40:00,38.59,38.62,38.51,38.58,133247.0,26.4304,26.4509,26.3756,26.4235,133247.0
2020-09-24 13:50:00,38.58,38.59,38.48,38.51,107642.0,26.4235,26.4304,26.3551,26.3756,107642.0
2020-09-24 14:00:00,38.51,38.54,38.49,38.53,85545.0,26.3756,26.3962,26.3619,26.3893,85545.0
2020-09-24 14:10:00,38.53,38.55,38.39,38.43,116047.0,26.3893,26.403,26.2934,26.3208,116047.0
2020-09-24 14:20:00,38.42,38.48,38.4,38.45,72781.0,26.314,26.3551,26.3003,26.3345,72781.0
2020-09-24 14:30:00,38.45,38.5,38.41,38.44,100081.0,26.3345,26.3688,26.3071,26.3277,100081.0
2020-09-24 14:40:00,38.44,38.5,38.34,38.34,104432.0,26.3277,26.3688,26.2592,26.2592,104432.0
2020-09-24 14:50:00,38.34,38.36,38.23,38.23,122609.0,26.2592,26.2729,26.1838,26.1838,122609.0
2020-09-24 15:00:00,38.24,38.3,38.23,38.26,113615.0,26.1907,26.2318,26.1838,26.2044,113615.0
2020-09-24 15:10:00,38.26,38.32,38.22,38.23,139916.0,26.2044,26.2455,26.177,26.1838,139916.0
2020-09-24 15:20:00,38.23,38.27,38.14,38.23,153697.0,26.1838,26.2112,26.1222,26.1838,153697.0
2020-09-24 15:30:00,38.23,38.3,38.19,38.3,187711.0,26.1838,26.2318,26.1564,26.2318,187711.0
2020-09-24 15:40:00,38.3,38.39,38.29,38.33,266384.0,26.2318,26.2934,26.2249,26.2523,266384.0
2020-09-24 15:50:00,38.32,38.41,38.3,38.33,544488.0,26.2455,26.3071,26.2318,26.2523,544488.0
2020-09-25 09:30:00,38.16,38.29,38.09,38.2,406021.0,26.1359,26.2249,26.0879,26.1633,406021.0
2020-09-25 09:40:00,38.19,38.41,38.19,38.31,155189.0,26.1564,26.3071,26.1564,26.2386,155189.0
2020-09-25 09:50:00,38.3,38.3,38.12,38.14,143955.0,26.2318,26.2318,26.1085,26.1222,143955.0
2020-09-25 10:00:00,38.14,38.28,38.11,38.17,157841.0,26.1222,26.2181,26.1016,26.1427,157841.0
2020-09-25 10:10:00,38.18,38.18,37.92,37.96,148720.0,26.1496,26.1496,25.9715,25.9989,148720.0
2020-09-25 10:20:00,37.96,38.08,37.91,38.01,111589.0,25.9989,26.0811,25.9647,26.0332,111589.0
2020-09-25 10:30:00,38.01,38.11,37.91,38.11,163734.0,26.0332,26.1016,25.9647,26.1016,163734.0
2020-09-25 10:40:00,38.11,38.16,38.01,38.02,132818.0,26.1016,26.1359,26.0332,26.04,132818.0
2020-09-25 10:50:00,38.02,38.03,37.92,37.95,170247.0,26.04,26.0469,25.9715,25.9921,170247.0
2020-09-25 11:00:00,37.95,38.05,37.92,38.02,144663.0,25.9921,26.0606,25.9715,26.04,144663.0
2020-09-25 11:10:00,38.01,38.14,38.0,38.12,73469.0,26.0332,26.1222,26.0263,26.1085,73469.0
2020-09-25 11:20:00,38.12,38.13,38.03,38.05,94953.0,26.1085,26.1153,26.0469,26.0606,94953.0
2020-09-25 11:30:00,38.06,38.09,38.03,38.09,61507.0,26.0674,26.0879,26.0469,26.0879,61507.0
2020-09-25 11:40:00,38.09,38.13,37.9,37.93,131771.0,26.0879,26.1153,25.9578,25.9784,131771.0
2020-09-25 11:50:00,37.93,37.94,37.86,37.87,79881.0,25.9784,25.9852,25.9304,25.9373,79881.0
2020-09-25 12:00:00,37.87,37.93,37.81,37.93,144709.0,25.9373,25.9784,25.8962,25.9784,144709.0
2020-09-25 12:10:00,37.93,37.95,37.87,37.88,82918.0,25.9784,25.9921,25.9373,25.9441,82918.0
2020-09-25 12:20:00,37.88,37.88,37.78,37.82,145611.0,25.9441,25.9441,25.8756,25.903,145611.0
2020-09-25 12:30:00,37.82,37.93,37.81,37.92,75277.0,25.903,25.9784,25.8962,25.9715,75277.0
2020-09-25 12:40:00,37.91,37.96,37.9,37.96,49425.0,25.9647,25.9989,25.9578,25.9989,49425.0
2020-09-25 12:50:00,37.96,38.0,37.94,38.0,42805.0,25.9989,26.0263,25.9852,26.0263,42805.0
2020-09-25 13:00:00,38.0,38.05,37.96,37.98,79526.0,26.0263,26.0606,25.9989,26.0126,79526.0
2020-09-25 13:10:00,37.99,38.09,37.99,38.08,120792.0,26.0195,26.0879,26.0195,26.0811,120792.0
2020-09-25 13:20:00,38.07,38.15,38.05,38.06,51403.0,26.0742,26.129,26.0606,26.0674,51403.0
2020-09-25 13:30:00,38.06,38.15,38.06,38.11,51052.0,26.0674,26.129,26.0674,26.1016,51052.0
2020-09-25 13:40:00,38.11,38.26,38.11,38.2,89080.0,26.1016,26.2044,26.1016,26.1633,89080.0
2020-09-25 13:50:00,38.21,38.23,38.15,38.16,63716.0,26.1701,26.1838,26.129,26.1359,63716.0
2020-09-25 14:00:00,38.15,38.26,38.14,38.22,84685.0,26.129,26.2044,26.1222,26.177,84685.0
2020-09-25 14:10:00,38.22,38.22,38.12,38.14,94769.0,26.177,26.177,26.1085,26.1222,94769.0
2020-09-25 14:20:00,38.15,38.19,38.13,38.18,190424.0,26.129,26.1564,26.1153,26.1496,190424.0
2020-09-25 14:30:00,38.17,38.2,38.12,38.14,285030.0,26.1427,26.1633,26.1085,26.1222,285030.0
2020-09-25 14:40:00,38.14,38.14,38.04,38.09,79567.0,26.1222,26.1222,26.0537,26.0879,79567.0
2020-09-25 14:50:00,38.09,38.13,38.06,38.12,90769.0,26.0879,26.1153,26.0674,26.1085,90769.0
2020-09-25 15:00:00,38.12,38.19,38.07,38.16,143291.0,26.1085,26.1564,26.0742,26.1359,143291.0
2020-09-25 15:10:00,38.16,38.28,38.11,38.27,135289.0,26.1359,26.2181,26.1016,26.2112,135289.0
2020-09-25 15:20:00,38.27,38.31,38.23,38.28,234442.0,26.2112,26.2386,26.1838,26.2181,234442.0
2020-09-25 15:30:00,38.27,38.28,38.13,38.16,127121.0,26.2112,26.2181,26.1153,26.1359,127121.0
2020-09-25 15:40:00,38.16,38.25,38.13,38.25,130574.0,26.1359,26.1975,26.1153,26.1975,130574.0
2020-09-25 15:50:00,38.24,38.32,38.2,38.26,480727.0,26.1907,26.2455,26.1633,26.2044,480727.0
2020-09-28 09:30:00,38.47,38.87,38.47,38.62,417684.0,26.3482,26.6222,26.3482,26.4509,417684.0
2020-09-28 09:40:00,38.62,39.01,38.62,38.98,292217.0,26.4509,26.7181,26.4509,26.6975,292217.0
2020-09-28 09:50:00,38.99,39.09,38.81,38.9,178268.0,26.7044,26.7728,26.5811,26.6427,178268.0
2020-09-28 10:00:00,38.91,38.98,38.81,38.93,126420.0,26.6496,26.6975,26.5811,26.6633,126420.0
2020-09-28 10:10:00,38.94,39.03,38.88,39.03,97014.0,26.6701,26.7318,26.629,26.7318,97014.0
2020-09-28 10:20:00,39.04,39.21,39.03,39.07,134761.0,26.7386,26.855,26.7318,26.7592,134761.0
2020-09-28 10:30:00,39.07,39.21,39.07,39.12,119091.0,26.7592,26.855,26.7592,26.7934,119091.0
2020-09-28 10:40:00,39.11,39.15,38.95,38.96,113685.0,26.7865,26.8139,26.677,26.6838,113685.0
2020-09-28 10:50:00,38.96,39.08,38.92,39.08,235758.0,26.6838,26.766,26.6564,26.766,235758.0
2020-09-28 11:00:00,39.08,39.15,38.92,38.96,96384.0,26.766,26.8139,26.6564,26.6838,96384.0
2020-09-28 11:10:00,38.96,38.98,38.91,38.97,127503.0,26.6838,26.6975,26.6496,26.6907,127503.0
2020-09-28 11:20:00,38.96,39.02,38.93,39.0,104353.0,26.6838,26.7249,26.6633,26.7112,104353.0
2020-09-28 11:30:00,39.0,39.17,38.98,39.11,277890.0,26.7112,26.8276,26.6975,26.7865,277890.0
2020-09-28 11:40:00,39.11,39.17,39.1,39.16,124571.0,26.7865,26.8276,26.7797,26.8208,124571.0
2020-09-28 11:50:00,39.17,39.17,39.11,39.16,54439.0,26.8276,26.8276,26.7865,26.8208,54439.0
2020-09-28 12:00:00,39.15,39.17,39.04,39.09,155972.0,26.8139,26.8276,26.7386,26.7728,155972.0
2020-09-28 12:10:00,39.09,39.13,39.06,39.07,47482.0,26.7728,26.8002,26.7523,26.7592,47482.0
2020-09-28 12:20:00,39.08,39.09,39.04,39.05,49693.0,26.766,26.7728,26.7386,26.7455,49693.0
2020-09-28 12:30:00,39.05,39.07,39.0,39.04,54137.0,26.7455,26.7592,26.7112,26.7386,54137.0
2020-09-28 12:40:00,39.05,39.09,39.04,39.07,57643.0,26.7455,26.7728,26.7386,26.7592,57643.0
2020-09-28 12:50:00,39.07,39.13,39.07,39.13,64414.0,26.7592,26.8002,26.7592,26.8002,64414.0
2020-09-28 13:00:00,39.13,39.14,39.03,39.06,75004.0,26.8002,26.8071,26.7318,26.7523,75004.0
2020-09-28 13:10:00,39.07,39.11,39.06,39.09,41080.0,26.7592,26.7865,26.7523,26.7728,41080.0
2020-09-28 13:20:00,39.1,39.11,39.04,39.08,47171.0,26.7797,26.7865,26.7386,26.766,47171.0
2020-09-28 13:30:00,39.08,39.12,39.07,39.12,54205.0,26.766,26.7934,26.7592,26.7934,54205.0
2020-09-28 13:40:00,39.11,39.15,39.05,39.05,92384.0,26.7865,26.8139,26.7455,26.7455,92384.0
2020-09-28 13:50:00,39.05,39.13,39.05,39.1,97269.0,26.7455,26.8002,26.7455,26.7797,97269.0
2020-09-28 14:00:00,39.1,39.11,39.04,39.08,67493.0,26.7797,26.7865,26.7386,26.766,67493.0
2020-09-28 14:10:00,39.08,39.12,39.08,39.09,93273.0,26.766,26.7934,26.766,26.7728,93273.0
2020-09-28 14:20:00,39.09,39.12,39.06,39.08,67913.0,26.7728,26.7934,26.7523,26.766,67913.0
2020-09-28 14:30:00,39.08,39.09,39.04,39.07,91120.0,26.766,26.7728,26.7386,26.7592,91120.0
2020-09-28 14:40:00,39.07,39.08,39.02,39.02,74582.0,26.7592,26.766,26.7249,26.7249,74582.0
2020-09-28 14:50:00,39.03,39.03,38.97,39.02,110467.0,26.7318,26.7318,26.6907,26.7249,110467.0
2020-09-28 15:00:00,39.02,39.02,38.9,38.91,91410.0,26.7249,26.7249,26.6427,26.6496,91410.0
2020-09-28 15:10:00,38.91,38.96,38.9,38.92,112368.0,26.6496,26.6838,26.6427,26.6564,112368.0
2020-09-28 15:20:00,38.91,38.95,38.87,38.94,98706.0,26.6496,26.677,26.6222,26.6701,98706.0
2020-09-28 15:30:00,38.95,38.95,38.77,38.82,190322.0,26.677,26.677,26.5537,26.5879,190322.0
2020-09-28 15:40:00,38.82,38.93,38.81,38.9,407033.0,26.5879,26.6633,26.5811,26.6427,407033.0
2020-09-28 15:50:00,38.89,38.96,38.86,38.96,682464.0,26.6359,26.6838,26.6153,26.6838,682464.0
2020-09-29 09:30:00,39.02,39.02,38.65,38.72,323495.0,26.7249,26.7249,26.4715,26.5194,323495.0
2020-09-29 09:40:00,38.72,38.8,38.6,38.74,173028.0,26.5194,26.5742,26.4372,26.5331,173028.0
2020-09-29 09:50:00,38.73,38.79,38.62,38.69,341616.0,26.5263,26.5674,26.4509,26.4989,341616.0
2020-09-29 10:00:00,38.69,38.72,38.57,38.63,140998.0,26.4989,26.5194,26.4167,26.4578,140998.0
2020-09-29 10:10:00,38.64,38.79,38.63,38.72,127555.0,26.4646,26.5674,26.4578,26.5194,127555.0
2020-09-29 10:20:00,38.73,38.87,38.69,38.86,133737.0,26.5263,26.6222,26.4989,26.6153,133737.0
2020-09-29 10:30:00,38.85,38.93,38.69,38.77,180594.0,26.6085,26.6633,26.4989,26.5537,180594.0
2020-09-29 10:40:00,38.76,38.76,38.58,38.68,548605.0,26.5468,26.5468,26.4235,26.492,548605.0
2020-09-29 10:50:00,38.68,38.72,38.64,38.66,170058.0,26.492,26.5194,26.4646,26.4783,170058.0
2020-09-29 11:00:00,38.66,38.68,38.56,38.59,126563.0,26.4783,26.492,26.4099,26.4304,126563.0
2020-09-29 11:10:00,38.58,38.65,38.55,38.6,254921.0,26.4235,26.4715,26.403,26.4372,254921.0
2020-09-29 11:20:00,38.59,38.65,38.57,38.6,104094.0,26.4304,26.4715,26.4167,26.4372,104094.0
2020-09-29 11:30:00,38.6,38.73,38.59,38.67,141729.0,26.4372,26.5263,26.4304,26.4852,141729.0
2020-09-29 11:40:00,38.67,38.68,38.54,38.59,138728.0,26.4852,26.492,26.3962,26.4304,138728.0
2020-09-29 11:50:00,38.59,38.59,38.51,38.52,78335.0,26.4304,26.4304,26.3756,26.3825,78335.0
2020-09-29 12:00:00,38.53,38.55,38.44,38.48,105924.0,26.3893,26.403,26.3277,26.3551,105924.0
2020-09-29 12:10:00,38.48,38.53,38.45,38.49,66347.0,26.3551,26.3893,26.3345,26.3619,66347.0
2020-09-29 12:20:00,38.48,38.49,38.42,38.48,113763.0,26.3551,26.3619,26.314,26.3551,113763.0
2020-09-29 12:30:00,38.47,38.49,38.43,38.43,60381.0,26.3482,26.3619,26.3208,26.3208,60381.0
2020-09-29 12:40:00,38.44,38.46,38.4,38.41,82655.0,26.3277,26.3414,26.3003,26.3071,82655.0
2020-09-29 12:50:00,38.41,38.48,38.4,38.45,57283.0,26.3071,26.3551,26.3003,26.3345,57283.0
2020-09-29 13:00:00,38.46,38.48,38.35,38.36,127239.0,26.3414,26.3551,26.266,26.2729,127239.0
2020-09-29 13:10:00,38.37,38.39,38.33,38.39,70790.0,26.2797,26.2934,26.2523,26.2934,70790.0
2020-09-29 13:20:00,38.39,38.4,38.35,38.38,71278.0,26.2934,26.3003,26.266,26.2866,71278.0
2020-09-29 13:30:00,38.38,38.43,38.36,38.42,69777.0,26.2866,26.3208,26.2729,26.314,69777.0
2020-09-29 13:40:00,38.43,38.48,38.42,38.48,55177.0,26.3208,26.3551,26.314,26.3551,55177.0
2020-09-29 13:50:00,38.48,38.58,38.46,38.52,86945.0,26.3551,26.4235,26.3414,26.3825,86945.0
2020-09-29 14:00:00,38.53,38.56,38.47,38.49,65557.0,26.3893,26.4099,26.3482,26.3619,65557.0
2020-09-29 14:10:00,38.49,38.54,38.46,38.53,44491.0,26.3619,26.3962,26.3414,26.3893,44491.0
2020-09-29 14:20:00,38.53,38.6,38.51,38.58,52930.0,26.3893,26.4372,26.3756,26.4235,52930.0
2020-09-29 14:30:00,38.59,38.61,38.56,38.6,61165.0,26.4304,26.4441,26.4099,26.4372,61165.0
2020-09-29 14:40:00,38.61,38.62,38.54,38.55,65561.0,26.4441,26.4509,26.3962,26.403,65561.0
2020-09-29 14:50:00,38.55,38.58,38.53,38.57,75576.0,26.403,26.4235,26.3893,26.4167,75576.0
2020-09-29 15:00:00,38.58,38.62,38.55,38.61,308397.0,26.4235,26.4509,26.403,26.4441,308397.0
2020-09-29 15:10:00,38.61,38.65,38.59,38.64,125755.0,26.4441,26.4715,26.4304,26.4646,125755.0
2020-09-29 15:20:00,38.64,38.64,38.57,38.61,82024.0,26.4646,26.4646,26.4167,26.4441,82024.0
2020-09-29 15:30:00,38.61,38.7,38.58,38.61,214973.0,26.4441,26.5057,26.4235,26.4441,214973.0
2020-09-29 15:40:00,38.61,38.61,38.52,38.52,171709.0,26.4441,26.4441,26.3825,26.3825,171709.0
2020-09-29 15:50:00,38.52,38.52,38.35,38.37,562758.0,26.3825,26.3825,26.266,26.2797,562758.0
2020-09-30 09:30:00,38.54,38.83,38.52,38.7,253109.0,26.3962,26.5948,26.3825,26.5057,253109.0
2020-09-30 09:40:00,38.69,38.79,38.54,38.69,134183.0,26.4989,26.5674,26.3962,26.4989,134183.0
2020-09-30 09:50:00,38.69,38.72,38.57,38.66,93681.0,26.4989,26.5194,26.4167,26.4783,93681.0
2020-09-30 10:00:00,38.66,38.9,38.58,38.77,172391.0,26.4783,26.6427,26.4235,26.5537,172391.0
2020-09-30 10:10:00,38.77,38.8,38.66,38.72,120287.0,26.5537,26.5742,26.4783,26.5194,120287.0
2020-09-30 10:20:00,38.71,38.76,38.59,38.65,107188.0,26.5126,26.5468,26.4304,26.4715,107188.0
2020-09-30 10:30:00,38.66,38.69,38.56,38.65,161857.0,26.4783,26.4989,26.4099,26.4715,161857.0
2020-09-30 10:40:00,38.66,38.78,38.65,38.78,145693.0,26.4783,26.5605,26.4715,26.5605,145693.0
2020-09-30 10:50:00,38.77,38.81,38.64,38.68,537802.0,26.5537,26.5811,26.4646,26.492,537802.0
2020-09-30 11:00:00,38.69,38.72,38.63,38.69,151069.0,26.4989,26.5194,26.4578,26.4989,151069.0
2020-09-30 11:10:00,38.69,38.7,38.57,38.64,126244.0,26.4989,26.5057,26.4167,26.4646,126244.0
2020-09-30 11:20:00,38.64,38.7,38.56,38.57,129880.0,26.4646,26.5057,26.4099,26.4167,129880.0
2020-09-30 11:30:00,38.56,38.6,38.48,38.5,83059.0,26.4099,26.4372,26.3551,26.3688,83059.0
2020-09-30 11:40:00,38.5,38.5,38.44,38.47,78202.0,26.3688,26.3688,26.3277,26.3482,78202.0
2020-09-30 11:50:00,38.46,38.55,38.46,38.54,97296.0,26.3414,26.403,26.3414,26.3962,97296.0
2020-09-30 12:00:00,38.54,38.6,38.53,38.59,51726.0,26.3962,26.4372,26.3893,26.4304,51726.0
2020-09-30 12:10:00,38.59,38.6,38.55,38.58,62456.0,26.4304,26.4372,26.403,26.4235,62456.0
2020-09-30 12:20:00,38.58,38.71,38.57,38.7,73460.0,26.4235,26.5126,26.4167,26.5057,73460.0
2020-09-30 12:30:00,38.69,38.71,38.64,38.68,69794.0,26.4989,26.5126,26.4646,26.492,69794.0
2020-09-30 12:40:00,38.69,38.7,38.66,38.68,62410.0,26.4989,26.5057,26.4783,26.492,62410.0
2020-09-30 12:50:00,38.68,38.74,38.66,38.73,70501.0,26.492,26.5331,26.4783,26.5263,70501.0
2020-09-30 13:00:00,38.73,38.74,38.64,38.66,51456.0,26.5263,26.5331,26.4646,26.4783,51456.0
2020-09-30 13:10:00,38.66,38.72,38.65,38.69,51786.0,26.4783,26.5194,26.4715,26.4989,51786.0
2020-09-30 13:20:00,38.69,38.76,38.66,38.66,90118.0,26.4989,26.5468,26.4783,26.4783,90118.0
2020-09-30 13:30:00,38.66,38.76,38.64,38.72,113650.0,26.4783,26.5468,26.4646,26.5194,113650.0
2020-09-30 13:40:00,38.71,38.72,38.66,38.66,56743.0,26.5126,26.5194,26.4783,26.4783,56743.0
2020-09-30 13:50:00,38.66,38.69,38.63,38.63,63650.0,26.4783,26.4989,26.4578,26.4578,63650.0
2020-09-30 14:00:00,38.63,38.68,38.59,38.68,58607.0,26.4578,26.492,26.4304,26.492,58607.0
2020-09-30 14:10:00,38.68,38.7,38.66,38.68,56882.0,26.492,26.5057,26.4783,26.492,56882.0
2020-09-30 14:20:00,38.68,38.72,38.39,38.55,196526.0,26.492,26.5194,26.2934,26.403,196526.0
2020-09-30 14:30:00,38.55,38.56,38.47,38.48,227871.0,26.403,26.4099,26.3482,26.3551,227871.0
2020-09-30 14:40:00,38.48,38.53,38.37,38.41,100039.0,26.3551,26.3893,26.2797,26.3071,100039.0
2020-09-30 14:50:00,38.4,38.6,38.38,38.58,124094.0,26.3003,26.4372,26.2866,26.4235,124094.0
2020-09-30 15:00:00,38.58,38.64,38.51,38.57,96909.0,26.4235,26.4646,26.3756,26.4167,96909.0
2020-09-30 15:10:00,38.56,38.58,38.37,38.4,165626.0,26.4099,26.4235,26.2797,26.3003,165626.0
2020-09-30 15:20:00,38.41,38.5,38.33,38.46,105652.0,26.3071,26.3688,26.2523,26.3414,105652.0
2020-09-30 15:30:00,38.46,38.54,38.42,38.51,132715.0,26.3414,26.3962,26.314,26.3756,132715.0
2020-09-30 15:40:00,38.51,38.72,38.48,38.7,226530.0,26.3756,26.5194,26.3551,26.5057,226530.0
2020-09-30 15:50:00,38.7,38.79,38.62,38.63,562405.0,26.5057,26.5674,26.4509,26.4578,562405.0
2020-10-01 09:30:00,38.67,38.75,38.38,38.48,432646.0,26.4852,26.54,26.2866,26.3551,432646.0
2020-10-01 09:40:00,38.48,38.63,38.42,38.58,239706.0,26.3551,26.4578,26.314,26.4235,239706.0
2020-10-01 09:50:00,38.59,38.59,38.47,38.5,199823.0,26.4304,26.4304,26.3482,26.3688,199823.0
2020-10-01 10:00:00,38.5,38.55,38.38,38.44,259433.0,26.3688,26.403,26.2866,26.3277,259433.0
2020-10-01 10:10:00,38.44,38.52,38.42,38.48,132135.0,26.3277,26.3825,26.314,26.3551,132135.0
2020-10-01 10:20:00,38.47,38.57,38.44,38.57,208066.0,26.3482,26.4167,26.3277,26.4167,208066.0
2020-10-01 10:30:00,38.57,38.8,38.55,38.72,196847.0,26.4167,26.5742,26.403,26.5194,196847.0
2020-10-01 10:40:00,38.72,38.79,38.66,38.71,111341.0,26.5194,26.5674,26.4783,26.5126,111341.0
2020-10-01 10:50:00,38.72,38.75,38.65,38.75,140054.0,26.5194,26.54,26.4715,26.54,140054.0
2020-10-01 11:00:00,38.75,38.77,38.65,38.71,200735.0,26.54,26.5537,26.4715,26.5126,200735.0
2020-10-01 11:10:00,38.7,38.72,38.63,38.69,128844.0,26.5057,26.5194,26.4578,26.4989,128844.0
2020-10-01 11:20:00,38.69,38.78,38.66,38.73,103034.0,26.4989,26.5605,26.4783,26.5263,103034.0
2020-10-01 11:30:00,38.74,38.77,38.65,38.66,126400.0,26.5331,26.5537,26.4715,26.4783,126400.0
2020-10-01 11:40:00,38.66,38.75,38.64,38.72,127645.0,26.4783,26.54,26.4646,26.5194,127645.0
2020-10-01 11:50:00,38.72,38.79,38.7,38.79,81194.0,26.5194,26.5674,26.5057,26.5674,81194.0
2020-10-01 12:00:00,38.78,38.85,38.73,38.83,84546.0,26.5605,26.6085,26.5263,26.5948,84546.0
2020-10-01 12:10:00,38.83,38.84,38.75,38.84,82396.0,26.5948,26.6016,26.54,26.6016,82396.0
2020-10-01 12:20:00,38.84,38.93,38.82,38.91,289117.0,26.6016,26.6633,26.5879,26.6496,289117.0
2020-10-01 12:30:00,38.9,38.91,38.85,38.87,42079.0,26.6427,26.6496,26.6085,26.6222,42079.0
2020-10-01 12:40:00,38.86,38.95,38.86,38.93,79886.0,26.6153,26.677,26.6153,26.6633,79886.0
2020-10-01 12:50:00,38.92,38.94,38.88,38.91,120851.0,26.6564,26.6701,26.629,26.6496,120851.0
2020-10-01 13:00:00,38.91,38.92,38.82,38.85,81214.0,26.6496,26.6564,26.5879,26.6085,81214.0
2020-10-01 13:10:00,38.85,38.86,38.8,38.81,68404.0,26.6085,26.6153,26.5742,26.5811,68404.0
2020-10-01 13:20:00,38.82,38.84,38.7,38.72,101527.0,26.5879,26.6016,26.5057,26.5194,101527.0
2020-10-01 13:30:00,38.72,38.73,38.64,38.66,88441.0,26.5194,26.5263,26.4646,26.4783,88441.0
2020-10-01 13:40:00,38.66,38.69,38.63,38.64,115810.0,26.4783,26.4989,26.4578,26.4646,115810.0
2020-10-01 13:50:00,38.65,38.69,38.58,38.6,122494.0,26.4715,26.4989,26.4235,26.4372,122494.0
2020-10-01 14:00:00,38.6,38.64,38.48,38.54,243729.0,26.4372,26.4646,26.3551,26.3962,243729.0
2020-10-01 14:10:00,38.53,38.59,38.5,38.55,90071.0,26.3893,26.4304,26.3688,26.403,90071.0
2020-10-01 14:20:00,38.55,38.63,38.54,38.61,73330.0,26.403,26.4578,26.3962,26.4441,73330.0
2020-10-01 14:30:00,38.6,38.65,38.6,38.62,59845.0,26.4372,26.4715,26.4372,26.4509,59845.0
2020-10-01 14:40:00,38.62,38.65,38.58,38.59,278551.0,26.4509,26.4715,26.4235,26.4304,278551.0
2020-10-01 14:50:00,38.59,38.63,38.57,38.59,90272.0,26.4304,26.4578,26.4167,26.4304,90272.0
2020-10-01 15:00:00,38.59,38.65,38.58,38.61,88262.0,26.4304,26.4715,26.4235,26.4441,88262.0
2020-10-01 15:10:00,38.61,38.69,38.6,38.64,86665.0,26.4441,26.4989,26.4372,26.4646,86665.0
2020-10-01 15:20:00,38.64,38.66,38.59,38.65,92352.0,26.4646,26.4783,26.4304,26.4715,92352.0
2020-10-01 15:30:00,38.64,38.75,38.63,38.74,244198.0,26.4646,26.54,26.4578,26.5331,244198.0
2020-10-01 15:40:00,38.74,38.76,38.69,38.76,195604.0,26.5331,26.5468,26.4989,26.5468,195604.0
2020-10-01 15:50:00,38.75,38.94,38.75,38.92,500413.0,26.54,26.6701,26.54,26.6564,500413.0
2020-10-02 09:30:00,38.4,38.76,38.35,38.72,355032.0,26.3003,26.5468,26.266,26.5194,355032.0
2020-10-02 09:40:00,38.71,38.77,38.67,38.73,122693.0,26.5126,26.5537,26.4852,26.5263,122693.0
2020-10-02 09:50:00,38.73,38.75,38.68,38.7,112407.0,26.5263,26.54,26.492,26.5057,112407.0
2020-10-02 10:00:00,38.7,38.83,38.68,38.78,93298.0,26.5057,26.5948,26.492,26.5605,93298.0
2020-10-02 10:10:00,38.78,38.8,38.65,38.68,169316.0,26.5605,26.5742,26.4715,26.492,169316.0
2020-10-02 10:20:00,38.68,38.68,38.57,38.63,98266.0,26.492,26.492,26.4167,26.4578,98266.0
2020-10-02 10:30:00,38.63,38.66,38.57,38.58,82095.0,26.4578,26.4783,26.4167,26.4235,82095.0
2020-10-02 10:40:00,38.58,38.65,38.56,38.61,67997.0,26.4235,26.4715,26.4099,26.4441,67997.0
2020-10-02 10:50:00,38.6,38.61,38.5,38.5,101301.0,26.4372,26.4441,26.3688,26.3688,101301.0
2020-10-02 11:00:00,38.49,38.56,38.47,38.55,128656.0,26.3619,26.4099,26.3482,26.403,128656.0
2020-10-02 11:10:00,38.54,38.7,38.53,38.7,78035.0,26.3962,26.5057,26.3893,26.5057,78035.0
2020-10-02 11:20:00,38.69,38.79,38.69,38.76,73453.0,26.4989,26.5674,26.4989,26.5468,73453.0
2020-10-02 11:30:00,38.76,38.86,38.74,38.84,76236.0,26.5468,26.6153,26.5331,26.6016,76236.0
2020-10-02 11:40:00,38.84,38.88,38.81,38.85,62039.0,26.6016,26.629,26.5811,26.6085,62039.0
2020-10-02 11:50:00,38.84,38.87,38.65,38.7,143004.0,26.6016,26.6222,26.4715,26.5057,143004.0
2020-10-02 12:00:00,38.7,38.94,38.69,38.91,136885.0,26.5057,26.6701,26.4989,26.6496,136885.0
2020-10-02 12:10:00,38.93,39.14,38.91,39.13,144481.0,26.6633,26.8071,26.6496,26.8002,144481.0
2020-10-02 12:20:00,39.14,39.21,38.99,39.02,124088.0,26.8071,26.855,26.7044,26.7249,124088.0
2020-10-02 12:30:00,39.01,39.09,39.0,39.05,63328.0,26.7181,26.7728,26.7112,26.7455,63328.0
2020-10-02 12:40:00,39.04,39.1,39.02,39.08,64851.0,26.7386,26.7797,26.7249,26.766,64851.0
2020-10-02 12:50:00,39.08,39.12,39.05,39.11,70214.0,26.766,26.7934,26.7455,26.7865,70214.0
2020-10-02 13:00:00,39.11,39.16,39.1,39.1,51464.0,26.7865,26.8208,26.7797,26.7797,51464.0
2020-10-02 13:10:00,39.1,39.14,39.1,39.14,49626.0,26.7797,26.8071,26.7797,26.8071,49626.0
2020-10-02 13:20:00,39.14,39.22,39.13,39.18,63741.0,26.8071,26.8619,26.8002,26.8345,63741.0
2020-10-02 13:30:00,39.18,39.22,39.13,39.15,61394.0,26.8345,26.8619,26.8002,26.8139,61394.0
2020-10-02 13:40:00,39.15,39.16,38.96,38.98,97686.0,26.8139,26.8208,26.6838,26.6975,97686.0
2020-10-02 13:50:00,38.99,38.99,38.93,38.98,42367.0,26.7044,26.7044,26.6633,26.6975,42367.0
2020-10-02 14:00:00,38.98,39.09,38.98,39.09,78570.0,26.6975,26.7728,26.6975,26.7728,78570.0
2020-10-02 14:10:00,39.09,39.09,39.04,39.08,77269.0,26.7728,26.7728,26.7386,26.766,77269.0
2020-10-02 14:20:00,39.08,39.12,39.06,39.07,69206.0,26.766,26.7934,26.7523,26.7592,69206.0
2020-10-02 14:30:00,39.07,39.21,39.06,39.19,62808.0,26.7592,26.855,26.7523,26.8413,62808.0
2020-10-02 14:40:00,39.19,39.2,39.08,39.12,61115.0,26.8413,26.8482,26.766,26.7934,61115.0
2020-10-02 14:50:00,39.13,39.17,39.08,39.11,57440.0,26.8002,26.8276,26.766,26.7865,57440.0
2020-10-02 15:00:00,39.11,39.12,39.04,39.07,54377.0,26.7865,26.7934,26.7386,26.7592,54377.0
2020-10-02 15:10:00,39.07,39.12,38.99,39.07,131188.0,26.7592,26.7934,26.7044,26.7592,131188.0
2020-10-02 15:20:00,39.08,39.13,39.08,39.12,78347.0,26.766,26.8002,26.766,26.7934,78347.0
2020-10-02 15:30:00,39.11,39.17,39.06,39.09,87931.0,26.7865,26.8276,26.7523,26.7728,87931.0
2020-10-02 15:40:00,39.08,39.09,39.01,39.08,126584.0,26.766,26.7728,26.7181,26.766,126584.0
2020-10-02 15:50:00,39.08,39.08,38.95,38.97,443598.0,26.766,26.766,26.677,26.6907,443598.0
2020-10-05 09:30:00,39.17,39.29,39.11,39.12,215016.0,26.8276,26.9098,26.7865,26.7934,215016.0
2020-10-05 09:40:00,39.13,39.14,38.97,39.12,151100.0,26.8002,26.8071,26.6907,26.7934,151100.0
2020-10-05 09:50:00,39.12,39.15,38.97,38.98,135151.0,26.7934,26.8139,26.6907,26.6975,135151.0
2020-10-05 10:00:00,38.99,39.08,38.92,39.02,136144.0,26.7044,26.766,26.6564,26.7249,136144.0
2020-10-05 10:10:00,39.01,39.07,38.95,39.05,128026.0,26.7181,26.7592,26.677,26.7455,128026.0
2020-10-05 10:20:00,39.04,39.11,39.01,39.09,87607.0,26.7386,26.7865,26.7181,26.7728,87607.0
2020-10-05 10:30:00,39.1,39.31,39.08,39.31,89079.0,26.7797,26.9235,26.766,26.9235,89079.0
2020-10-05 10:40:00,39.3,39.36,39.28,39.34,164984.0,26.9167,26.9578,26.903,26.9441,164984.0
2020-10-05 10:50:00,39.34,39.37,39.24,39.26,90126.0,26.9441,26.9646,26.8756,26.8893,90126.0
2020-10-05 11:00:00,39.26,39.35,39.25,39.27,72277.0,26.8893,26.9509,26.8824,26.8961,72277.0
2020-10-05 11:10:00,39.28,39.42,39.24,39.37,175860.0,26.903,26.9989,26.8756,26.9646,175860.0
2020-10-05 11:20:00,39.35,39.48,39.35,39.42,113439.0,26.9509,27.04,26.9509,26.9989,113439.0
2020-10-05 11:30:00,39.43,39.45,39.41,39.45,83860.0,27.0057,27.0194,26.992,27.0194,83860.0
2020-10-05 11:40:00,39.45,39.54,39.42,39.46,123556.0,27.0194,27.0811,26.9989,27.0263,123556.0
2020-10-05 11:50:00,39.46,39.49,39.42,39.42,70478.0,27.0263,27.0468,26.9989,26.9989,70478.0
2020-10-05 12:00:00,39.42,39.47,39.38,39.38,158174.0,26.9989,27.0331,26.9715,26.9715,158174.0
2020-10-05 12:10:00,39.38,39.38,39.28,39.33,71695.0,26.9715,26.9715,26.903,26.9372,71695.0
2020-10-05 12:20:00,39.33,39.36,39.31,39.35,55991.0,26.9372,26.9578,26.9235,26.9509,55991.0
2020-10-05 12:30:00,39.36,39.41,39.35,39.41,46589.0,26.9578,26.992,26.9509,26.992,46589.0
2020-10-05 12:40:00,39.42,39.42,39.36,39.38,85334.0,26.9989,26.9989,26.9578,26.9715,85334.0
2020-10-05 12:50:00,39.39,39.39,39.27,39.3,58415.0,26.9783,26.9783,26.8961,26.9167,58415.0
2020-10-05 13:00:00,39.3,39.33,39.27,39.31,55777.0,26.9167,26.9372,26.8961,26.9235,55777.0
2020-10-05 13:10:00,39.32,39.39,39.32,39.36,63809.0,26.9304,26.9783,26.9304,26.9578,63809.0
2020-10-05 13:20:00,39.36,39.38,39.33,39.37,37397.0,26.9578,26.9715,26.9372,26.9646,37397.0
2020-10-05 13:30:00,39.37,39.4,39.36,39.39,59652.0,26.9646,26.9852,26.9578,26.9783,59652.0
2020-10-05 13:40:00,39.39,39.42,39.37,39.41,46022.0,26.9783,26.9989,26.9646,26.992,46022.0
2020-10-05 13:50:00,39.41,39.44,39.4,39.41,38223.0,26.992,27.0126,26.9852,26.992,38223.0
2020-10-05 14:00:00,39.4,39.42,39.36,39.4,54272.0,26.9852,26.9989,26.9578,26.9852,54272.0
2020-10-05 14:10:00,39.41,39.46,39.39,39.45,40872.0,26.992,27.0263,26.9783,27.0194,40872.0
2020-10-05 14:20:00,39.44,39.49,39.44,39.49,39757.0,27.0126,27.0468,27.0126,27.0468,39757.0
2020-10-05 14:30:00,39.49,39.57,39.48,39.53,74825.0,27.0468,27.1016,27.04,27.0742,74825.0
2020-10-05 14:40:00,39.53,39.53,39.49,39.5,42291.0,27.0742,27.0742,27.0468,27.0537,42291.0
2020-10-05 14:50:00,39.5,39.59,39.49,39.57,153748.0,27.0537,27.1153,27.0468,27.1016,153748.0
2020-10-05 15:00:00,39.58,39.6,39.55,39.58,84123.0,27.1085,27.1221,27.0879,27.1085,84123.0
2020-10-05 15:10:00,39.58,39.62,39.57,39.59,97409.0,27.1085,27.1358,27.1016,27.1153,97409.0
2020-10-05 15:20:00,39.59,39.59,39.53,39.56,108973.0,27.1153,27.1153,27.0742,27.0948,108973.0
2020-10-05 15:30:00,39.56,39.56,39.45,39.5,141982.0,27.0948,27.0948,27.0194,27.0537,141982.0
2020-10-05 15:40:00,39.51,39.55,39.48,39.5,122029.0,27.0605,27.0879,27.04,27.0537,122029.0
2020-10-05 15:50:00,39.5,39.51,39.45,39.49,322910.0,27.0537,27.0605,27.0194,27.0468,322910.0
2020-10-06 09:30:00,39.72,39.95,39.6,39.81,390931.0,27.2043,27.3619,27.1221,27.266,390931.0
2020-10-06 09:40:00,39.81,39.99,39.81,39.93,224387.0,27.266,27.3893,27.266,27.3482,224387.0
2020-10-06 09:50:00,39.93,39.96,39.78,39.8,107437.0,27.3482,27.3687,27.2454,27.2591,107437.0
2020-10-06 10:00:00,39.8,39.8,39.57,39.57,178887.0,27.2591,27.2591,27.1016,27.1016,178887.0
2020-10-06 10:10:00,39.57,39.68,39.55,39.63,47766.0,27.1016,27.1769,27.0879,27.1427,47766.0
2020-10-06 10:20:00,39.63,39.7,39.58,39.6,100404.0,27.1427,27.1906,27.1085,27.1221,100404.0
2020-10-06 10:30:00,39.6,39.65,39.59,39.65,102152.0,27.1221,27.1564,27.1153,27.1564,102152.0
2020-10-06 10:40:00,39.64,39.76,39.56,39.75,102856.0,27.1495,27.2317,27.0948,27.2249,102856.0
2020-10-06 10:50:00,39.75,39.86,39.72,39.83,121653.0,27.2249,27.3002,27.2043,27.2797,121653.0
2020-10-06 11:00:00,39.83,39.84,39.73,39.77,85272.0,27.2797,27.2865,27.2112,27.2386,85272.0
2020-10-06 11:10:00,39.76,39.81,39.71,39.8,82740.0,27.2317,27.266,27.1975,27.2591,82740.0
2020-10-06 11:20:00,39.8,39.89,39.79,39.89,85042.0,27.2591,27.3208,27.2523,27.3208,85042.0
2020-10-06 11:30:00,39.89,39.92,39.79,39.87,73388.0,27.3208,27.3413,27.2523,27.3071,73388.0
2020-10-06 11:40:00,39.87,39.9,39.81,39.88,62128.0,27.3071,27.3276,27.266,27.3139,62128.0
2020-10-06 11:50:00,39.87,39.87,39.78,39.84,84296.0,27.3071,27.3071,27.2454,27.2865,84296.0
2020-10-06 12:00:00,39.83,39.9,39.81,39.83,170736.0,27.2797,27.3276,27.266,27.2797,170736.0
2020-10-06 12:10:00,39.83,39.89,39.81,39.89,67217.0,27.2797,27.3208,27.266,27.3208,67217.0
2020-10-06 12:20:00,39.89,39.89,39.84,39.85,56377.0,27.3208,27.3208,27.2865,27.2934,56377.0
2020-10-06 12:30:00,39.85,39.94,39.84,39.93,109379.0,27.2934,27.355,27.2865,27.3482,109379.0
2020-10-06 12:40:00,39.94,40.05,39.93,40.04,286034.0,27.355,27.4304,27.3482,27.4235,286034.0
2020-10-06 12:50:00,40.04,40.1,40.0,40.1,119723.0,27.4235,27.4646,27.3961,27.4646,119723.0
2020-10-06 13:00:00,40.09,40.15,40.05,40.15,100756.0,27.4578,27.4988,27.4304,27.4988,100756.0
2020-10-06 13:10:00,40.15,40.15,40.09,40.13,72370.0,27.4988,27.4988,27.4578,27.4851,72370.0
2020-10-06 13:20:00,40.13,40.17,40.1,40.11,115087.0,27.4851,27.5125,27.4646,27.4715,115087.0
2020-10-06 13:30:00,40.11,40.16,40.09,40.16,50853.0,27.4715,27.5057,27.4578,27.5057,50853.0
2020-10-06 13:40:00,40.16,40.19,40.1,40.12,82982.0,27.5057,27.5262,27.4646,27.4783,82982.0
2020-10-06 13:50:00,40.12,40.13,40.05,40.05,62444.0,27.4783,27.4851,27.4304,27.4304,62444.0
2020-10-06 14:00:00,40.05,40.09,40.04,40.05,51905.0,27.4304,27.4578,27.4235,27.4304,51905.0
2020-10-06 14:10:00,40.05,40.18,40.04,40.16,65092.0,27.4304,27.5194,27.4235,27.5057,65092.0
2020-10-06 14:20:00,40.17,40.2,40.15,40.18,55047.0,27.5125,27.5331,27.4988,27.5194,55047.0
2020-10-06 14:30:00,40.18,40.22,40.16,40.16,89720.0,27.5194,27.5468,27.5057,27.5057,89720.0
2020-10-06 14:40:00,40.16,40.21,40.01,40.02,114229.0,27.5057,27.5399,27.403,27.4098,114229.0
2020-10-06 14:50:00,40.02,40.03,39.57,39.62,369892.0,27.4098,27.4167,27.1016,27.1358,369892.0
2020-10-06 15:00:00,39.62,39.66,39.48,39.66,198813.0,27.1358,27.1632,27.04,27.1632,198813.0
2020-10-06 15:10:00,39.66,39.68,39.57,39.59,151694.0,27.1632,27.1769,27.1016,27.1153,151694.0
2020-10-06 15:20:00,39.58,39.63,39.51,39.57,153461.0,27.1085,27.1427,27.0605,27.1016,153461.0
2020-10-06 15:30:00,39.56,39.78,39.55,39.64,182975.0,27.0948,27.2454,27.0879,27.1495,182975.0
2020-10-06 15:40:00,39.64,39.7,39.55,39.58,206597.0,27.1495,27.1906,27.0879,27.1085,206597.0
2020-10-06 15:50:00,39.58,39.67,39.53,39.59,473128.0,27.1085,27.1701,27.0742,27.1153,473128.0
2020-10-07 09:30:00,39.81,40.29,39.81,39.98,383679.0,27.266,27.5947,27.266,27.3824,383679.0
2020-10-07 09:40:00,39.99,40.09,39.97,40.04,126329.0,27.3893,27.4578,27.3756,27.4235,126329.0
2020-10-07 09:50:00,40.03,40.23,40.02,40.22,139226.0,27.4167,27.5536,27.4098,27.5468,139226.0
2020-10-07 10:00:00,40.23,40.25,40.1,40.13,193126.0,27.5536,27.5673,27.4646,27.4851,193126.0
2020-10-07 10:10:00,40.12,40.2,40.07,40.18,126129.0,27.4783,27.5331,27.4441,27.5194,126129.0
2020-10-07 10:20:00,40.18,40.29,40.13,40.28,118837.0,27.5194,27.5947,27.4851,27.5879,118837.0
2020-10-07 10:30:00,40.27,40.32,40.22,40.23,177063.0,27.581,27.6153,27.5468,27.5536,177063.0
2020-10-07 10:40:00,40.24,40.29,40.2,40.25,212286.0,27.5605,27.5947,27.5331,27.5673,212286.0
2020-10-07 10:50:00,40.25,40.26,40.21,40.22,72699.0,27.5673,27.5742,27.5399,27.5468,72699.0
2020-10-07 11:00:00,40.23,40.32,40.22,40.32,201544.0,27.5536,27.6153,27.5468,27.6153,201544.0
2020-10-07 11:10:00,40.32,40.35,40.25,40.33,372354.0,27.6153,27.6358,27.5673,27.6221,372354.0
2020-10-07 11:20:00,40.32,40.5,40.29,40.48,193765.0,27.6153,27.7386,27.5947,27.7249,193765.0
2020-10-07 11:30:00,40.48,40.56,40.41,40.55,218750.0,27.7249,27.7797,27.6769,27.7728,218750.0
2020-10-07 11:40:00,40.55,40.57,40.51,40.53,90231.0,27.7728,27.7865,27.7454,27.7591,90231.0
2020-10-07 11:50:00,40.54,40.56,40.49,40.5,85887.0,27.766,27.7797,27.7317,27.7386,85887.0
2020-10-07 12:00:00,40.51,40.55,40.46,40.46,191635.0,27.7454,27.7728,27.7112,27.7112,191635.0
2020-10-07 12:10:00,40.45,40.45,40.37,40.39,99483.0,27.7043,27.7043,27.6495,27.6632,99483.0
2020-10-07 12:20:00,40.39,40.4,40.34,40.4,89224.0,27.6632,27.6701,27.629,27.6701,89224.0
2020-10-07 12:30:00,40.4,40.46,40.39,40.46,71244.0,27.6701,27.7112,27.6632,27.7112,71244.0
2020-10-07 12:40:00,40.46,40.5,40.45,40.49,109009.0,27.7112,27.7386,27.7043,27.7317,109009.0
2020-10-07 12:50:00,40.48,40.51,40.45,40.47,66056.0,27.7249,27.7454,27.7043,27.718,66056.0
2020-10-07 13:00:00,40.47,40.48,40.42,40.48,56831.0,27.718,27.7249,27.6838,27.7249,56831.0
2020-10-07 13:10:00,40.47,40.5,40.43,40.46,54441.0,27.718,27.7386,27.6906,27.7112,54441.0
2020-10-07 13:20:00,40.46,40.46,40.4,40.44,92360.0,27.7112,27.7112,27.6701,27.6975,92360.0
2020-10-07 13:30:00,40.44,40.48,40.43,40.46,51732.0,27.6975,27.7249,27.6906,27.7112,51732.0
2020-10-07 13:40:00,40.46,40.56,40.45,40.52,194670.0,27.7112,27.7797,27.7043,27.7523,194670.0
2020-10-07 13:50:00,40.52,40.56,40.52,40.55,98309.0,27.7523,27.7797,27.7523,27.7728,98309.0
2020-10-07 14:00:00,40.55,40.63,40.53,40.63,159665.0,27.7728,27.8276,27.7591,27.8276,159665.0
2020-10-07 14:10:00,40.63,40.72,40.62,40.71,84393.0,27.8276,27.8892,27.8208,27.8824,84393.0
2020-10-07 14:20:00,40.71,40.8,40.69,40.78,105415.0,27.8824,27.944,27.8687,27.9303,105415.0
2020-10-07 14:30:00,40.77,40.84,40.77,40.77,106909.0,27.9235,27.9714,27.9235,27.9235,106909.0
2020-10-07 14:40:00,40.78,40.78,40.73,40.74,77612.0,27.9303,27.9303,27.8961,27.9029,77612.0
2020-10-07 14:50:00,40.73,40.78,40.72,40.78,73160.0,27.8961,27.9303,27.8892,27.9303,73160.0
2020-10-07 15:00:00,40.77,40.78,40.68,40.74,114900.0,27.9235,27.9303,27.8618,27.9029,114900.0
2020-10-07 15:10:00,40.73,40.79,40.73,40.77,86339.0,27.8961,27.9372,27.8961,27.9235,86339.0
2020-10-07 15:20:00,40.77,40.77,40.71,40.72,129566.0,27.9235,27.9235,27.8824,27.8892,129566.0
2020-10-07 15:30:00,40.72,40.73,40.62,40.65,188764.0,27.8892,27.8961,27.8208,27.8413,188764.0
2020-10-07 15:40:00,40.65,40.66,40.56,40.61,210437.0,27.8413,27.8481,27.7797,27.8139,210437.0
2020-10-07 15:50:00,40.61,40.63,40.52,40.53,520431.0,27.8139,27.8276,27.7523,27.7591,520431.0
2020-10-08 09:30:00,40.67,40.67,40.23,40.51,315959.0,27.855,27.855,27.5536,27.7454,315959.0
2020-10-08 09:40:00,40.51,40.65,40.47,40.63,119673.0,27.7454,27.8413,27.718,27.8276,119673.0
2020-10-08 09:50:00,40.61,40.66,40.55,40.63,61411.0,27.8139,27.8481,27.7728,27.8276,61411.0
2020-10-08 10:00:00,40.63,40.7,40.6,40.64,72596.0,27.8276,27.8755,27.8071,27.8344,72596.0
2020-10-08 10:10:00,40.65,40.69,40.61,40.67,63426.0,27.8413,27.8687,27.8139,27.855,63426.0
2020-10-08 10:20:00,40.67,40.77,40.67,40.77,83929.0,27.855,27.9235,27.855,27.9235,83929.0
2020-10-08 10:30:00,40.77,40.93,40.77,40.9,98501.0,27.9235,28.0331,27.9235,28.0125,98501.0
2020-10-08 10:40:00,40.91,40.93,40.84,40.93,67232.0,28.0194,28.0331,27.9714,28.0331,67232.0
2020-10-08 10:50:00,40.93,40.95,40.87,40.93,112607.0,28.0331,28.0468,27.992,28.0331,112607.0
2020-10-08 11:00:00,40.93,40.94,40.83,40.85,57536.0,28.0331,28.0399,27.9646,27.9783,57536.0
2020-10-08 11:10:00,40.84,40.86,40.8,40.8,62458.0,27.9714,27.9851,27.944,27.944,62458.0
2020-10-08 11:20:00,40.81,40.83,40.72,40.73,83828.0,27.9509,27.9646,27.8892,27.8961,83828.0
2020-10-08 11:30:00,40.73,40.74,40.61,40.74,190922.0,27.8961,27.9029,27.8139,27.9029,190922.0
2020-10-08 11:40:00,40.73,40.76,40.68,40.7,48997.0,27.8961,27.9166,27.8618,27.8755,48997.0
2020-10-08 11:50:00,40.69,40.7,40.62,40.62,47085.0,27.8687,27.8755,27.8208,27.8208,47085.0
2020-10-08 12:00:00,40.62,40.72,40.61,40.7,93337.0,27.8208,27.8892,27.8139,27.8755,93337.0
2020-10-08 12:10:00,40.69,40.7,40.62,40.62,70488.0,27.8687,27.8755,27.8208,27.8208,70488.0
2020-10-08 12:20:00,40.62,40.63,40.57,40.62,80096.0,27.8208,27.8276,27.7865,27.8208,80096.0
2020-10-08 12:30:00,40.62,40.62,40.59,40.6,64158.0,27.8208,27.8208,27.8002,27.8071,64158.0
2020-10-08 12:40:00,40.61,40.61,40.42,40.43,201582.0,27.8139,27.8139,27.6838,27.6906,201582.0
2020-10-08 12:50:00,40.44,40.52,40.42,40.52,77886.0,27.6975,27.7523,27.6838,27.7523,77886.0
2020-10-08 13:00:00,40.52,40.55,40.5,40.54,42285.0,27.7523,27.7728,27.7386,27.766,42285.0
2020-10-08 13:10:00,40.53,40.55,40.5,40.52,81634.0,27.7591,27.7728,27.7386,27.7523,81634.0
2020-10-08 13:20:00,40.52,40.57,40.49,40.5,77269.0,27.7523,27.7865,27.7317,27.7386,77269.0
2020-10-08 13:30:00,40.5,40.6,40.49,40.59,48585.0,27.7386,27.8071,27.7317,27.8002,48585.0
2020-10-08 13:40:00,40.59,40.6,40.56,40.59,52431.0,27.8002,27.8071,27.7797,27.8002,52431.0
2020-10-08 13:50:00,40.59,40.6,40.53,40.55,46863.0,27.8002,27.8071,27.7591,27.7728,46863.0
2020-10-08 14:00:00,40.56,40.57,40.5,40.51,107375.0,27.7797,27.7865,27.7386,27.7454,107375.0
2020-10-08 14:10:00,40.51,40.52,40.48,40.51,51943.0,27.7454,27.7523,27.7249,27.7454,51943.0
2020-10-08 14:20:00,40.51,40.52,40.47,40.49,63240.0,27.7454,27.7523,27.718,27.7317,63240.0
2020-10-08 14:30:00,40.49,40.51,40.47,40.48,56242.0,27.7317,27.7454,27.718,27.7249,56242.0
2020-10-08 14:40:00,40.48,40.52,40.46,40.51,56391.0,27.7249,27.7523,27.7112,27.7454,56391.0
2020-10-08 14:50:00,40.51,40.54,40.49,40.52,72899.0,27.7454,27.766,27.7317,27.7523,72899.0
2020-10-08 15:00:00,40.52,40.53,40.48,40.49,73417.0,27.7523,27.7591,27.7249,27.7317,73417.0
2020-10-08 15:10:00,40.49,40.53,40.49,40.5,61155.0,27.7317,27.7591,27.7317,27.7386,61155.0
2020-10-08 15:20:00,40.51,40.53,40.45,40.52,128766.0,27.7454,27.7591,27.7043,27.7523,128766.0
2020-10-08 15:30:00,40.52,40.53,40.42,40.43,94935.0,27.7523,27.7591,27.6838,27.6906,94935.0
2020-10-08 15:40:00,40.43,40.51,40.4,40.48,161568.0,27.6906,27.7454,27.6701,27.7249,161568.0
2020-10-08 15:50:00,40.47,40.49,40.38,40.38,603696.0,27.718,27.7317,27.6564,27.6564,603696.0
2020-10-09 09:30:00,40.83,40.99,40.73,40.94,855708.0,27.9646,28.0742,27.8961,28.0399,855708.0
2020-10-09 09:40:00,40.95,41.04,40.85,40.89,373393.0,28.0468,28.1084,27.9783,28.0057,373393.0
2020-10-09 09:50:00,40.89,40.91,40.77,40.87,192751.0,28.0057,28.0194,27.9235,27.992,192751.0
2020-10-09 10:00:00,40.87,41.0,40.86,40.97,239050.0,27.992,28.081,27.9851,28.0605,239050.0
2020-10-09 10:10:00,40.97,40.98,40.88,40.94,246142.0,28.0605,28.0673,27.9988,28.0399,246142.0
2020-10-09 10:20:00,40.94,40.94,40.75,40.77,163281.0,28.0399,28.0399,27.9098,27.9235,163281.0
2020-10-09 10:30:00,40.77,40.86,40.75,40.84,154083.0,27.9235,27.9851,27.9098,27.9714,154083.0
2020-10-09 10:40:00,40.84,40.85,40.74,40.74,106901.0,27.9714,27.9783,27.9029,27.9029,106901.0
2020-10-09 10:50:00,40.74,40.74,40.61,40.66,238804.0,27.9029,27.9029,27.8139,27.8481,238804.0
2020-10-09 11:00:00,40.66,40.71,40.65,40.66,175145.0,27.8481,27.8824,27.8413,27.8481,175145.0
2020-10-09 11:10:00,40.66,40.79,40.65,40.77,120646.0,27.8481,27.9372,27.8413,27.9235,120646.0
2020-10-09 11:20:00,40.77,40.84,40.76,40.84,80654.0,27.9235,27.9714,27.9166,27.9714,80654.0
2020-10-09 11:30:00,40.84,40.84,40.8,40.81,68847.0,27.9714,27.9714,27.944,27.9509,68847.0
2020-10-09 11:40:00,40.82,40.98,40.8,40.95,145645.0,27.9577,28.0673,27.944,28.0468,145645.0
2020-10-09 11:50:00,40.95,40.99,40.91,40.93,94388.0,28.0468,28.0742,28.0194,28.0331,94388.0
2020-10-09 12:00:00,40.94,40.99,40.92,40.98,221515.0,28.0399,28.0742,28.0262,28.0673,221515.0
2020-10-09 12:10:00,40.98,40.99,40.92,40.98,117165.0,28.0673,28.0742,28.0262,28.0673,117165.0
2020-10-09 12:20:00,40.97,41.24,40.97,41.19,385517.0,28.0605,28.2454,28.0605,28.2111,385517.0
2020-10-09 12:30:00,41.19,41.2,41.07,41.08,147563.0,28.2111,28.218,28.129,28.1358,147563.0
2020-10-09 12:40:00,41.08,41.14,41.05,41.13,551854.0,28.1358,28.1769,28.1153,28.1701,551854.0
2020-10-09 12:50:00,41.13,41.14,40.93,40.93,168293.0,28.1701,28.1769,28.0331,28.0331,168293.0
2020-10-09 13:00:00,40.94,40.99,40.89,40.99,397672.0,28.0399,28.0742,28.0057,28.0742,397672.0
2020-10-09 13:10:00,40.99,41.15,40.98,41.12,182860.0,28.0742,28.1837,28.0673,28.1632,182860.0
2020-10-09 13:20:00,41.11,41.13,41.05,41.11,285288.0,28.1564,28.1701,28.1153,28.1564,285288.0
2020-10-09 13:30:00,41.11,41.19,41.08,41.14,272307.0,28.1564,28.2111,28.1358,28.1769,272307.0
2020-10-09 13:40:00,41.14,41.21,41.1,41.18,148428.0,28.1769,28.2248,28.1495,28.2043,148428.0
2020-10-09 13:50:00,41.18,41.26,41.17,41.23,233181.0,28.2043,28.2591,28.1974,28.2385,233181.0
2020-10-09 14:00:00,41.23,41.23,41.09,41.14,278767.0,28.2385,28.2385,28.1427,28.1769,278767.0
2020-10-09 14:10:00,41.14,41.19,41.13,41.16,83803.0,28.1769,28.2111,28.1701,28.1906,83803.0
2020-10-09 14:20:00,41.16,41.17,41.01,41.07,448637.0,28.1906,28.1974,28.0879,28.129,448637.0
2020-10-09 14:30:00,41.07,41.1,40.94,40.98,193785.0,28.129,28.1495,28.0399,28.0673,193785.0
2020-10-09 14:40:00,40.97,41.02,40.89,40.89,162630.0,28.0605,28.0947,28.0057,28.0057,162630.0
2020-10-09 14:50:00,40.9,40.9,40.72,40.77,189922.0,28.0125,28.0125,27.8892,27.9235,189922.0
2020-10-09 15:00:00,40.78,40.85,40.77,40.83,85960.0,27.9303,27.9783,27.9235,27.9646,85960.0
2020-10-09 15:10:00,40.83,40.83,40.74,40.79,105073.0,27.9646,27.9646,27.9029,27.9372,105073.0
2020-10-09 15:20:00,40.79,40.85,40.78,40.8,115963.0,27.9372,27.9783,27.9303,27.944,115963.0
2020-10-09 15:30:00,40.8,40.81,40.64,40.65,126290.0,27.944,27.9509,27.8344,27.8413,126290.0
2020-10-09 15:40:00,40.64,40.67,40.6,40.6,185105.0,27.8344,27.855,27.8071,27.8071,185105.0
2020-10-09 15:50:00,40.6,40.7,40.58,40.69,492368.0,27.8071,27.8755,27.7934,27.8687,492368.0
2020-10-12 09:30:00,40.65,40.69,40.42,40.53,378518.0,27.8413,27.8687,27.6838,27.7591,378518.0
2020-10-12 09:40:00,40.54,40.65,40.51,40.61,162395.0,27.766,27.8413,27.7454,27.8139,162395.0
2020-10-12 09:50:00,40.62,40.66,40.58,40.64,93309.0,27.8208,27.8481,27.7934,27.8344,93309.0
2020-10-12 10:00:00,40.65,40.9,40.64,40.88,253213.0,27.8413,28.0125,27.8344,27.9988,253213.0
2020-10-12 10:10:00,40.88,40.96,40.87,40.96,171339.0,27.9988,28.0536,27.992,28.0536,171339.0
2020-10-12 10:20:00,40.96,41.02,40.89,40.98,193344.0,28.0536,28.0947,28.0057,28.0673,193344.0
2020-10-12 10:30:00,40.99,41.14,40.96,41.12,146255.0,28.0742,28.1769,28.0536,28.1632,146255.0
2020-10-12 10:40:00,41.12,41.18,41.07,41.11,143282.0,28.1632,28.2043,28.129,28.1564,143282.0
2020-10-12 10:50:00,41.11,41.24,41.11,41.23,201967.0,28.1564,28.2454,28.1564,28.2385,201967.0
2020-10-12 11:00:00,41.23,41.23,41.0,41.02,75964.0,28.2385,28.2385,28.081,28.0947,75964.0
2020-10-12 11:10:00,41.02,41.15,40.97,41.12,147671.0,28.0947,28.1837,28.0605,28.1632,147671.0
2020-10-12 11:20:00,41.11,41.16,41.07,41.09,84030.0,28.1564,28.1906,28.129,28.1427,84030.0
2020-10-12 11:30:00,41.09,41.1,41.0,41.02,82647.0,28.1427,28.1495,28.081,28.0947,82647.0
2020-10-12 11:40:00,41.02,41.04,40.9,40.91,90253.0,28.0947,28.1084,28.0125,28.0194,90253.0
2020-10-12 11:50:00,40.91,40.94,40.88,40.89,62665.0,28.0194,28.0399,27.9988,28.0057,62665.0
2020-10-12 12:00:00,40.89,40.9,40.76,40.84,81376.0,28.0057,28.0125,27.9166,27.9714,81376.0
2020-10-12 12:10:00,40.84,40.86,40.79,40.81,42727.0,27.9714,27.9851,27.9372,27.9509,42727.0
2020-10-12 12:20:00,40.82,40.87,40.78,40.81,66680.0,27.9577,27.992,27.9303,27.9509,66680.0
2020-10-12 12:30:00,40.8,40.84,40.77,40.77,74609.0,27.944,27.9714,27.9235,27.9235,74609.0
2020-10-12 12:40:00,40.77,40.81,40.7,40.73,91040.0,27.9235,27.9509,27.8755,27.8961,91040.0
2020-10-12 12:50:00,40.72,40.73,40.59,40.59,98123.0,27.8892,27.8961,27.8002,27.8002,98123.0
2020-10-12 13:00:00,40.59,40.59,40.53,40.55,153325.0,27.8002,27.8002,27.7591,27.7728,153325.0
2020-10-12 13:10:00,40.55,40.65,40.52,40.59,161668.0,27.7728,27.8413,27.7523,27.8002,161668.0
2020-10-12 13:20:00,40.59,40.59,40.47,40.49,233806.0,27.8002,27.8002,27.718,27.7317,233806.0
2020-10-12 13:30:00,40.49,40.51,40.41,40.46,106675.0,27.7317,27.7454,27.6769,27.7112,106675.0
2020-10-12 13:40:00,40.47,40.51,40.44,40.48,76512.0,27.718,27.7454,27.6975,27.7249,76512.0
2020-10-12 13:50:00,40.48,40.55,40.48,40.48,230252.0,27.7249,27.7728,27.7249,27.7249,230252.0
2020-10-12 14:00:00,40.48,40.49,40.43,40.45,96220.0,27.7249,27.7317,27.6906,27.7043,96220.0
2020-10-12 14:10:00,40.44,40.47,40.38,40.47,123989.0,27.6975,27.718,27.6564,27.718,123989.0
2020-10-12 14:20:00,40.47,40.51,40.42,40.46,95806.0,27.718,27.7454,27.6838,27.7112,95806.0
2020-10-12 14:30:00,40.45,40.56,40.43,40.55,125828.0,27.7043,27.7797,27.6906,27.7728,125828.0
2020-10-12 14:40:00,40.56,40.57,40.45,40.45,125219.0,27.7797,27.7865,27.7043,27.7043,125219.0
2020-10-12 14:50:00,40.45,40.47,40.4,40.47,141981.0,27.7043,27.718,27.6701,27.718,141981.0
2020-10-12 15:00:00,40.48,40.51,40.46,40.49,84515.0,27.7249,27.7454,27.7112,27.7317,84515.0
2020-10-12 15:10:00,40.5,40.54,40.47,40.52,89275.0,27.7386,27.766,27.718,27.7523,89275.0
2020-10-12 15:20:00,40.52,40.54,40.49,40.49,124243.0,27.7523,27.766,27.7317,27.7317,124243.0
2020-10-12 15:30:00,40.5,40.5,40.38,40.39,275600.0,27.7386,27.7386,27.6564,27.6632,275600.0
2020-10-12 15:40:00,40.38,40.42,40.38,40.39,218533.0,27.6564,27.6838,27.6564,27.6632,218533.0
2020-10-12 15:50:00,40.39,40.45,40.39,40.44,510158.0,27.6632,27.7043,27.6632,27.6975,510158.0
2020-10-13 09:30:00,40.38,40.42,39.81,39.83,528507.0,27.6564,27.6838,27.266,27.2797,528507.0
2020-10-13 09:40:00,39.83,40.04,39.81,40.01,216044.0,27.2797,27.4235,27.266,27.403,216044.0
2020-10-13 09:50:00,40.01,40.04,39.96,39.97,310363.0,27.403,27.4235,27.3687,27.3756,310363.0
2020-10-13 10:00:00,39.97,40.15,39.92,40.11,218936.0,27.3756,27.4988,27.3413,27.4715,218936.0
2020-10-13 10:10:00,40.1,40.15,39.95,39.98,133423.0,27.4646,27.4988,27.3619,27.3824,133423.0
2020-10-13 10:20:00,39.98,40.04,39.95,40.0,73326.0,27.3824,27.4235,27.3619,27.3961,73326.0
2020-10-13 10:30:00,39.99,40.01,39.94,39.97,104529.0,27.3893,27.403,27.355,27.3756,104529.0
2020-10-13 10:40:00,39.97,39.99,39.86,39.9,156052.0,27.3756,27.3893,27.3002,27.3276,156052.0
2020-10-13 10:50:00,39.89,39.89,39.83,39.84,107300.0,27.3208,27.3208,27.2797,27.2865,107300.0
2020-10-13 11:00:00,39.84,39.92,39.84,39.88,102959.0,27.2865,27.3413,27.2865,27.3139,102959.0
2020-10-13 11:10:00,39.87,39.87,39.72,39.73,142788.0,27.3071,27.3071,27.2043,27.2112,142788.0
2020-10-13 11:20:00,39.73,39.75,39.65,39.69,114292.0,27.2112,27.2249,27.1564,27.1838,114292.0
2020-10-13 11:30:00,39.69,39.72,39.61,39.62,176393.0,27.1838,27.2043,27.129,27.1358,176393.0
2020-10-13 11:40:00,39.62,39.72,39.6,39.72,230325.0,27.1358,27.2043,27.1221,27.2043,230325.0
2020-10-13 11:50:00,39.72,39.77,39.69,39.75,93473.0,27.2043,27.2386,27.1838,27.2249,93473.0
2020-10-13 12:00:00,39.75,39.77,39.65,39.77,176360.0,27.2249,27.2386,27.1564,27.2386,176360.0
2020-10-13 12:10:00,39.78,39.8,39.7,39.71,114010.0,27.2454,27.2591,27.1906,27.1975,114010.0
2020-10-13 12:20:00,39.71,39.74,39.67,39.68,88455.0,27.1975,27.218,27.1701,27.1769,88455.0
2020-10-13 12:30:00,39.68,39.71,39.6,39.61,132218.0,27.1769,27.1975,27.1221,27.129,132218.0
2020-10-13 12:40:00,39.62,39.7,39.58,39.7,104882.0,27.1358,27.1906,27.1085,27.1906,104882.0
2020-10-13 12:50:00,39.7,39.71,39.6,39.66,107170.0,27.1906,27.1975,27.1221,27.1632,107170.0
2020-10-13 13:00:00,39.65,39.71,39.62,39.62,155809.0,27.1564,27.1975,27.1358,27.1358,155809.0
2020-10-13 13:10:00,39.63,39.67,39.58,39.63,157079.0,27.1427,27.1701,27.1085,27.1427,157079.0
2020-10-13 13:20:00,39.63,39.66,39.6,39.61,96840.0,27.1427,27.1632,27.1221,27.129,96840.0
2020-10-13 13:30:00,39.6,39.67,39.6,39.65,55917.0,27.1221,27.1701,27.1221,27.1564,55917.0
2020-10-13 13:40:00,39.65,39.68,39.63,39.63,54471.0,27.1564,27.1769,27.1427,27.1427,54471.0
2020-10-13 13:50:00,39.63,39.65,39.57,39.59,109163.0,27.1427,27.1564,27.1016,27.1153,109163.0
2020-10-13 14:00:00,39.6,39.64,39.57,39.62,92159.0,27.1221,27.1495,27.1016,27.1358,92159.0
2020-10-13 14:10:00,39.62,39.67,39.6,39.62,104954.0,27.1358,27.1701,27.1221,27.1358,104954.0
2020-10-13 14:20:00,39.62,39.65,39.59,39.61,83982.0,27.1358,27.1564,27.1153,27.129,83982.0
2020-10-13 14:30:00,39.61,39.61,39.5,39.53,253685.0,27.129,27.129,27.0537,27.0742,253685.0
2020-10-13 14:40:00,39.54,39.55,39.48,39.51,119601.0,27.0811,27.0879,27.04,27.0605,119601.0
2020-10-13 14:50:00,39.5,39.53,39.47,39.5,85918.0,27.0537,27.0742,27.0331,27.0537,85918.0
2020-10-13 15:00:00,39.5,39.54,39.47,39.49,97310.0,27.0537,27.0811,27.0331,27.0468,97310.0
2020-10-13 15:10:00,39.48,39.51,39.41,39.43,171180.0,27.04,27.0605,26.992,27.0057,171180.0
2020-10-13 15:20:00,39.43,39.51,39.41,39.47,204474.0,27.0057,27.0605,26.992,27.0331,204474.0
2020-10-13 15:30:00,39.47,39.51,39.47,39.5,208606.0,27.0331,27.0605,27.0331,27.0537,208606.0
2020-10-13 15:40:00,39.5,39.52,39.43,39.46,363874.0,27.0537,27.0674,27.0057,27.0263,363874.0
2020-10-13 15:50:00,39.46,39.51,39.32,39.37,1104152.0,27.0263,27.0605,26.9304,26.9646,1104152.0
2020-10-14 09:30:00,39.28,39.55,39.12,39.16,502997.0,26.903,27.0879,26.7934,26.8208,502997.0
2020-10-14 09:40:00,39.15,39.52,39.12,39.52,155683.0,26.8139,27.0674,26.7934,27.0674,155683.0
2020-10-14 09:50:00,39.52,39.6,39.49,39.52,137735.0,27.0674,27.1221,27.0468,27.0674,137735.0
2020-10-14 10:00:00,39.52,39.59,39.49,39.55,164792.0,27.0674,27.1153,27.0468,27.0879,164792.0
2020-10-14 10:10:00,39.54,39.63,39.53,39.62,110192.0,27.0811,27.1427,27.0742,27.1358,110192.0
2020-10-14 10:20:00,39.62,39.75,39.6,39.73,213036.0,27.1358,27.2249,27.1221,27.2112,213036.0
2020-10-14 10:30:00,39.73,39.82,39.73,39.74,79230.0,27.2112,27.2728,27.2112,27.218,79230.0
2020-10-14 10:40:00,39.73,39.75,39.62,39.63,59638.0,27.2112,27.2249,27.1358,27.1427,59638.0
2020-10-14 10:50:00,39.63,39.66,39.57,39.58,113148.0,27.1427,27.1632,27.1016,27.1085,113148.0
2020-10-14 11:00:00,39.59,39.6,39.54,39.56,75169.0,27.1153,27.1221,27.0811,27.0948,75169.0
2020-10-14 11:10:00,39.55,39.55,39.46,39.51,67553.0,27.0879,27.0879,27.0263,27.0605,67553.0
2020-10-14 11:20:00,39.51,39.57,39.44,39.46,74862.0,27.0605,27.1016,27.0126,27.0263,74862.0
2020-10-14 11:30:00,39.46,39.51,39.44,39.51,40391.0,27.0263,27.0605,27.0126,27.0605,40391.0
2020-10-14 11:40:00,39.5,39.53,39.39,39.41,91412.0,27.0537,27.0742,26.9783,26.992,91412.0
2020-10-14 11:50:00,39.41,39.47,39.36,39.47,84538.0,26.992,27.0331,26.9578,27.0331,84538.0
2020-10-14 12:00:00,39.47,39.64,39.46,39.62,60706.0,27.0331,27.1495,27.0263,27.1358,60706.0
2020-10-14 12:10:00,39.62,39.62,39.52,39.55,56811.0,27.1358,27.1358,27.0674,27.0879,56811.0
2020-10-14 12:20:00,39.55,39.67,39.53,39.66,55397.0,27.0879,27.1701,27.0742,27.1632,55397.0
2020-10-14 12:30:00,39.66,39.68,39.59,39.62,43335.0,27.1632,27.1769,27.1153,27.1358,43335.0
2020-10-14 12:40:00,39.61,39.65,39.6,39.64,50639.0,27.129,27.1564,27.1221,27.1495,50639.0
2020-10-14 12:50:00,39.63,39.7,39.6,39.68,67153.0,27.1427,27.1906,27.1221,27.1769,67153.0
2020-10-14 13:00:00,39.67,39.7,39.65,39.68,52329.0,27.1701,27.1906,27.1564,27.1769,52329.0
2020-10-14 13:10:00,39.67,39.71,39.65,39.66,63848.0,27.1701,27.1975,27.1564,27.1632,63848.0
2020-10-14 13:20:00,39.66,39.67,39.57,39.59,62057.0,27.1632,27.1701,27.1016,27.1153,62057.0
2020-10-14 13:30:00,39.59,39.6,39.52,39.53,59106.0,27.1153,27.1221,27.0674,27.0742,59106.0
2020-10-14 13:40:00,39.52,39.53,39.47,39.48,61007.0,27.0674,27.0742,27.0331,27.04,61007.0
2020-10-14 13:50:00,39.48,39.55,39.48,39.52,38237.0,27.04,27.0879,27.04,27.0674,38237.0
2020-10-14 14:00:00,39.52,39.6,39.5,39.59,50943.0,27.0674,27.1221,27.0537,27.1153,50943.0
2020-10-14 14:10:00,39.59,39.62,39.57,39.62,38713.0,27.1153,27.1358,27.1016,27.1358,38713.0
2020-10-14 14:20:00,39.61,39.62,39.56,39.59,71626.0,27.129,27.1358,27.0948,27.1153,71626.0
2020-10-14 14:30:00,39.58,39.59,39.47,39.48,54415.0,27.1085,27.1153,27.0331,27.04,54415.0
2020-10-14 14:40:00,39.48,39.52,39.45,39.51,53471.0,27.04,27.0674,27.0194,27.0605,53471.0
2020-10-14 14:50:00,39.5,39.55,39.49,39.54,40118.0,27.0537,27.0879,27.0468,27.0811,40118.0
2020-10-14 15:00:00,39.53,39.66,39.53,39.62,97478.0,27.0742,27.1632,27.0742,27.1358,97478.0
2020-10-14 15:10:00,39.62,39.65,39.6,39.6,58223.0,27.1358,27.1564,27.1221,27.1221,58223.0
2020-10-14 15:20:00,39.6,39.62,39.56,39.57,72675.0,27.1221,27.1358,27.0948,27.1016,72675.0
2020-10-14 15:30:00,39.56,39.59,39.51,39.52,94187.0,27.0948,27.1153,27.0605,27.0674,94187.0
2020-10-14 15:40:00,39.52,39.6,39.51,39.58,128157.0,27.0674,27.1221,27.0605,27.1085,128157.0
2020-10-14 15:50:00,39.57,39.64,39.51,39.55,459661.0,27.1016,27.1495,27.0605,27.0879,459661.0
2020-10-15 09:30:00,39.16,39.28,39.05,39.23,375281.0,26.8208,26.903,26.7455,26.8687,375281.0
2020-10-15 09:40:00,39.22,39.5,39.19,39.49,152177.0,26.8619,27.0537,26.8413,27.0468,152177.0
2020-10-15 09:50:00,39.48,39.5,39.38,39.48,112482.0,27.04,27.0537,26.9715,27.04,112482.0
2020-10-15 10:00:00,39.48,39.57,39.48,39.51,148443.0,27.04,27.1016,27.04,27.0605,148443.0
2020-10-15 10:10:00,39.51,39.58,39.48,39.52,54177.0,27.0605,27.1085,27.04,27.0674,54177.0
2020-10-15 10:20:00,39.51,39.52,39.42,39.46,145798.0,27.0605,27.0674,26.9989,27.0263,145798.0
2020-10-15 10:30:00,39.46,39.5,39.41,39.46,90051.0,27.0263,27.0537,26.992,27.0263,90051.0
2020-10-15 10:40:00,39.47,39.47,39.42,39.43,58164.0,27.0331,27.0331,26.9989,27.0057,58164.0
2020-10-15 10:50:00,39.43,39.43,39.31,39.34,69066.0,27.0057,27.0057,26.9235,26.9441,69066.0
2020-10-15 11:00:00,39.34,39.5,39.33,39.48,138834.0,26.9441,27.0537,26.9372,27.04,138834.0
2020-10-15 11:10:00,39.48,39.49,39.39,39.41,76948.0,27.04,27.0468,26.9783,26.992,76948.0
2020-10-15 11:20:00,39.41,39.43,39.36,39.39,66777.0,26.992,27.0057,26.9578,26.9783,66777.0
2020-10-15 11:30:00,39.39,39.39,39.3,39.3,45805.0,26.9783,26.9783,26.9167,26.9167,45805.0
2020-10-15 11:40:00,39.31,39.33,39.24,39.3,63360.0,26.9235,26.9372,26.8756,26.9167,63360.0
2020-10-15 11:50:00,39.3,39.41,39.29,39.32,101089.0,26.9167,26.992,26.9098,26.9304,101089.0
2020-10-15 12:00:00,39.32,39.39,39.32,39.39,46288.0,26.9304,26.9783,26.9304,26.9783,46288.0
2020-10-15 12:10:00,39.39,39.46,39.37,39.4,52828.0,26.9783,27.0263,26.9646,26.9852,52828.0
2020-10-15 12:20:00,39.4,39.42,39.36,39.4,39991.0,26.9852,26.9989,26.9578,26.9852,39991.0
2020-10-15 12:30:00,39.4,39.43,39.38,39.4,66895.0,26.9852,27.0057,26.9715,26.9852,66895.0
2020-10-15 12:40:00,39.4,39.43,39.36,39.4,153528.0,26.9852,27.0057,26.9578,26.9852,153528.0
2020-10-15 12:50:00,39.4,39.45,39.36,39.45,63077.0,26.9852,27.0194,26.9578,27.0194,63077.0
2020-10-15 13:00:00,39.45,39.46,39.41,39.46,109250.0,27.0194,27.0263,26.992,27.0263,109250.0
2020-10-15 13:10:00,39.46,39.59,39.46,39.58,43024.0,27.0263,27.1153,27.0263,27.1085,43024.0
2020-10-15 13:20:00,39.58,39.62,39.58,39.61,40432.0,27.1085,27.1358,27.1085,27.129,40432.0
2020-10-15 13:30:00,39.61,39.62,39.54,39.55,65754.0,27.129,27.1358,27.0811,27.0879,65754.0
2020-10-15 13:40:00,39.55,39.6,39.53,39.54,36959.0,27.0879,27.1221,27.0742,27.0811,36959.0
2020-10-15 13:50:00,39.54,39.57,39.51,39.56,36240.0,27.0811,27.1016,27.0605,27.0948,36240.0
2020-10-15 14:00:00,39.57,39.62,39.56,39.6,31267.0,27.1016,27.1358,27.0948,27.1221,31267.0
2020-10-15 14:10:00,39.61,39.69,39.6,39.67,41641.0,27.129,27.1838,27.1221,27.1701,41641.0
2020-10-15 14:20:00,39.68,39.69,39.63,39.65,44853.0,27.1769,27.1838,27.1427,27.1564,44853.0
2020-10-15 14:30:00,39.65,39.66,39.61,39.62,39006.0,27.1564,27.1632,27.129,27.1358,39006.0
2020-10-15 14:40:00,39.63,39.66,39.61,39.62,40322.0,27.1427,27.1632,27.129,27.1358,40322.0
2020-10-15 14:50:00,39.62,39.67,39.61,39.64,42647.0,27.1358,27.1701,27.129,27.1495,42647.0
2020-10-15 15:00:00,39.64,39.67,39.63,39.64,36642.0,27.1495,27.1701,27.1427,27.1495,36642.0
2020-10-15 15:10:00,39.64,39.67,39.59,39.62,58895.0,27.1495,27.1701,27.1153,27.1358,58895.0
2020-10-15 15:20:00,39.62,39.66,39.6,39.64,42249.0,27.1358,27.1632,27.1221,27.1495,42249.0
2020-10-15 15:30:00,39.65,39.72,39.64,39.7,79618.0,27.1564,27.2043,27.1495,27.1906,79618.0
2020-10-15 15:40:00,39.69,39.74,39.63,39.65,132389.0,27.1838,27.218,27.1427,27.1564,132389.0
2020-10-15 15:50:00,39.64,39.72,39.64,39.7,267206.0,27.1495,27.2043,27.1495,27.1906,267206.0
2020-10-16 09:30:00,39.91,40.02,39.84,39.92,626107.0,27.3345,27.4098,27.2865,27.3413,626107.0
2020-10-16 09:40:00,39.92,39.94,39.82,39.87,157772.0,27.3413,27.355,27.2728,27.3071,157772.0
2020-10-16 09:50:00,39.88,39.9,39.76,39.89,94684.0,27.3139,27.3276,27.2317,27.3208,94684.0
2020-10-16 10:00:00,39.88,40.01,39.88,40.0,82279.0,27.3139,27.403,27.3139,27.3961,82279.0
2020-10-16 10:10:00,40.0,40.01,39.92,39.98,71719.0,27.3961,27.403,27.3413,27.3824,71719.0
2020-10-16 10:20:00,39.98,40.1,39.94,40.09,96083.0,27.3824,27.4646,27.355,27.4578,96083.0
2020-10-16 10:30:00,40.09,40.16,39.9,39.98,231865.0,27.4578,27.5057,27.3276,27.3824,231865.0
2020-10-16 10:40:00,39.98,40.13,39.97,40.13,61605.0,27.3824,27.4851,27.3756,27.4851,61605.0
2020-10-16 10:50:00,40.14,40.16,40.05,40.05,60622.0,27.492,27.5057,27.4304,27.4304,60622.0
2020-10-16 11:00:00,40.05,40.17,40.03,40.16,111455.0,27.4304,27.5125,27.4167,27.5057,111455.0
2020-10-16 11:10:00,40.18,40.24,40.14,40.18,153170.0,27.5194,27.5605,27.492,27.5194,153170.0
2020-10-16 11:20:00,40.19,40.21,40.12,40.13,147753.0,27.5262,27.5399,27.4783,27.4851,147753.0
2020-10-16 11:30:00,40.12,40.14,40.08,40.09,137915.0,27.4783,27.492,27.4509,27.4578,137915.0
2020-10-16 11:40:00,40.09,40.1,40.05,40.1,43382.0,27.4578,27.4646,27.4304,27.4646,43382.0
2020-10-16 11:50:00,40.09,40.1,39.97,39.98,125558.0,27.4578,27.4646,27.3756,27.3824,125558.0
2020-10-16 12:00:00,39.98,39.99,39.9,39.93,79607.0,27.3824,27.3893,27.3276,27.3482,79607.0
2020-10-16 12:10:00,39.93,39.95,39.89,39.93,64016.0,27.3482,27.3619,27.3208,27.3482,64016.0
2020-10-16 12:20:00,39.93,39.94,39.8,39.84,102794.0,27.3482,27.355,27.2591,27.2865,102794.0
2020-10-16 12:30:00,39.84,39.86,39.77,39.84,159291.0,27.2865,27.3002,27.2386,27.2865,159291.0
2020-10-16 12:40:00,39.84,39.86,39.76,39.77,53332.0,27.2865,27.3002,27.2317,27.2386,53332.0
2020-10-16 12:50:00,39.77,39.88,39.76,39.87,66776.0,27.2386,27.3139,27.2317,27.3071,66776.0
2020-10-16 13:00:00,39.87,39.88,39.73,39.77,56956.0,27.3071,27.3139,27.2112,27.2386,56956.0
2020-10-16 13:10:00,39.77,39.8,39.75,39.79,35526.0,27.2386,27.2591,27.2249,27.2523,35526.0
2020-10-16 13:20:00,39.79,39.87,39.77,39.86,45537.0,27.2523,27.3071,27.2386,27.3002,45537.0
2020-10-16 13:30:00,39.86,39.88,39.84,39.88,28992.0,27.3002,27.3139,27.2865,27.3139,28992.0
2020-10-16 13:40:00,39.87,39.91,39.84,39.9,58223.0,27.3071,27.3345,27.2865,27.3276,58223.0
2020-10-16 13:50:00,39.9,39.9,39.85,39.85,39519.0,27.3276,27.3276,27.2934,27.2934,39519.0
2020-10-16 14:00:00,39.85,39.91,39.81,39.86,95564.0,27.2934,27.3345,27.266,27.3002,95564.0
2020-10-16 14:10:00,39.87,39.9,39.85,39.86,49737.0,27.3071,27.3276,27.2934,27.3002,49737.0
2020-10-16 14:20:00,39.85,39.87,39.77,39.87,85661.0,27.2934,27.3071,27.2386,27.3071,85661.0
2020-10-16 14:30:00,39.86,39.86,39.8,39.82,103125.0,27.3002,27.3002,27.2591,27.2728,103125.0
2020-10-16 14:40:00,39.82,39.82,39.76,39.77,69172.0,27.2728,27.2728,27.2317,27.2386,69172.0
2020-10-16 14:50:00,39.79,39.79,39.73,39.75,124319.0,27.2523,27.2523,27.2112,27.2249,124319.0
2020-10-16 15:00:00,39.75,39.79,39.72,39.74,84043.0,27.2249,27.2523,27.2043,27.218,84043.0
2020-10-16 15:10:00,39.74,39.76,39.72,39.74,46516.0,27.218,27.2317,27.2043,27.218,46516.0
2020-10-16 15:20:00,39.74,39.77,39.7,39.75,61037.0,27.218,27.2386,27.1906,27.2249,61037.0
2020-10-16 15:30:00,39.74,39.77,39.7,39.73,95541.0,27.218,27.2386,27.1906,27.2112,95541.0
2020-10-16 15:40:00,39.73,39.74,39.64,39.65,224718.0,27.2112,27.218,27.1495,27.1564,224718.0
2020-10-16 15:50:00,39.64,39.66,39.53,39.54,565996.0,27.1495,27.1632,27.0742,27.0811,565996.0
2020-10-19 09:30:00,39.56,39.72,39.51,39.58,251258.0,27.0948,27.2043,27.0605,27.1085,251258.0
2020-10-19 09:40:00,39.57,39.88,39.5,39.82,224943.0,27.1016,27.3139,27.0537,27.2728,224943.0
2020-10-19 09:50:00,39.83,39.94,39.79,39.81,173979.0,27.2797,27.355,27.2523,27.266,173979.0
2020-10-19 10:00:00,39.8,39.8,39.65,39.69,94289.0,27.2591,27.2591,27.1564,27.1838,94289.0
2020-10-19 10:10:00,39.68,39.73,39.6,39.72,68710.0,27.1769,27.2112,27.1221,27.2043,68710.0
2020-10-19 10:20:00,39.72,39.79,39.71,39.77,60871.0,27.2043,27.2523,27.1975,27.2386,60871.0
2020-10-19 10:30:00,39.77,39.85,39.69,39.73,90002.0,27.2386,27.2934,27.1838,27.2112,90002.0
2020-10-19 10:40:00,39.73,39.76,39.6,39.61,92977.0,27.2112,27.2317,27.1221,27.129,92977.0
2020-10-19 10:50:00,39.6,39.64,39.53,39.59,104181.0,27.1221,27.1495,27.0742,27.1153,104181.0
2020-10-19 11:00:00,39.58,39.61,39.49,39.51,84122.0,27.1085,27.129,27.0468,27.0605,84122.0
2020-10-19 11:10:00,39.51,39.52,39.42,39.42,97239.0,27.0605,27.0674,26.9989,26.9989,97239.0
2020-10-19 11:20:00,39.43,39.52,39.38,39.41,106761.0,27.0057,27.0674,26.9715,26.992,106761.0
2020-10-19 11:30:00,39.42,39.45,39.37,39.43,62697.0,26.9989,27.0194,26.9646,27.0057,62697.0
2020-10-19 11:40:00,39.43,39.6,39.42,39.57,86954.0,27.0057,27.1221,26.9989,27.1016,86954.0
2020-10-19 11:50:00,39.58,39.64,39.56,39.63,61559.0,27.1085,27.1495,27.0948,27.1427,61559.0
2020-10-19 12:00:00,39.63,39.67,39.6,39.63,68006.0,27.1427,27.1701,27.1221,27.1427,68006.0
2020-10-19 12:10:00,39.62,39.66,39.61,39.61,57553.0,27.1358,27.1632,27.129,27.129,57553.0
2020-10-19 12:20:00,39.62,39.63,39.55,39.56,47051.0,27.1358,27.1427,27.0879,27.0948,47051.0
2020-10-19 12:30:00,39.56,39.59,39.53,39.55,64777.0,27.0948,27.1153,27.0742,27.0879,64777.0
2020-10-19 12:40:00,39.55,39.63,39.55,39.61,67700.0,27.0879,27.1427,27.0879,27.129,67700.0
2020-10-19 12:50:00,39.62,39.66,39.61,39.62,41086.0,27.1358,27.1632,27.129,27.1358,41086.0
2020-10-19 13:00:00,39.62,39.65,39.56,39.56,47947.0,27.1358,27.1564,27.0948,27.0948,47947.0
2020-10-19 13:10:00,39.57,39.61,39.51,39.52,40495.0,27.1016,27.129,27.0605,27.0674,40495.0
2020-10-19 13:20:00,39.52,39.53,39.47,39.51,64395.0,27.0674,27.0742,27.0331,27.0605,64395.0
2020-10-19 13:30:00,39.5,39.53,39.46,39.5,55374.0,27.0537,27.0742,27.0263,27.0537,55374.0
2020-10-19 13:40:00,39.5,39.51,39.43,39.47,54788.0,27.0537,27.0605,27.0057,27.0331,54788.0
2020-10-19 13:50:00,39.48,39.48,39.41,39.42,42037.0,27.04,27.04,26.992,26.9989,42037.0
2020-10-19 14:00:00,39.41,39.42,39.32,39.36,96396.0,26.992,26.9989,26.9304,26.9578,96396.0
2020-10-19 14:10:00,39.36,39.43,39.34,39.4,79374.0,26.9578,27.0057,26.9441,26.9852,79374.0
2020-10-19 14:20:00,39.39,39.42,39.37,39.41,54868.0,26.9783,26.9989,26.9646,26.992,54868.0
2020-10-19 14:30:00,39.42,39.42,39.27,39.29,59952.0,26.9989,26.9989,26.8961,26.9098,59952.0
2020-10-19 14:40:00,39.29,39.3,39.2,39.23,78668.0,26.9098,26.9167,26.8482,26.8687,78668.0
2020-10-19 14:50:00,39.23,39.27,39.16,39.18,149181.0,26.8687,26.8961,26.8208,26.8345,149181.0
2020-10-19 15:00:00,39.19,39.23,39.13,39.23,118426.0,26.8413,26.8687,26.8002,26.8687,118426.0
2020-10-19 15:10:00,39.22,39.31,39.16,39.16,117259.0,26.8619,26.9235,26.8208,26.8208,117259.0
2020-10-19 15:20:00,39.16,39.26,39.16,39.25,120639.0,26.8208,26.8893,26.8208,26.8824,120639.0
2020-10-19 15:30:00,39.25,39.3,39.23,39.29,143256.0,26.8824,26.9167,26.8687,26.9098,143256.0
2020-10-19 15:40:00,39.28,39.28,39.2,39.23,160664.0,26.903,26.903,26.8482,26.8687,160664.0
2020-10-19 15:50:00,39.25,39.26,39.12,39.19,431592.0,26.8824,26.8893,26.7934,26.8413,431592.0
2020-10-20 09:30:00,39.47,39.5,39.25,39.33,397517.0,27.0331,27.0537,26.8824,26.9372,397517.0
2020-10-20 09:40:00,39.34,39.42,39.2,39.25,177456.0,26.9441,26.9989,26.8482,26.8824,177456.0
2020-10-20 09:50:00,39.26,39.31,39.2,39.3,106591.0,26.8893,26.9235,26.8482,26.9167,106591.0
2020-10-20 10:00:00,39.29,39.35,39.21,39.25,140982.0,26.9098,26.9509,26.855,26.8824,140982.0
2020-10-20 10:10:00,39.25,39.27,39.16,39.2,175354.0,26.8824,26.8961,26.8208,26.8482,175354.0
2020-10-20 10:20:00,39.2,39.21,39.02,39.08,165722.0,26.8482,26.855,26.7249,26.766,165722.0
2020-10-20 10:30:00,39.08,39.13,39.01,39.09,120592.0,26.766,26.8002,26.7181,26.7728,120592.0
2020-10-20 10:40:00,39.09,39.29,39.09,39.28,137573.0,26.7728,26.9098,26.7728,26.903,137573.0
2020-10-20 10:50:00,39.27,39.31,39.08,39.08,107834.0,26.8961,26.9235,26.766,26.766,107834.0
2020-10-20 11:00:00,39.08,39.1,38.84,38.91,353114.0,26.766,26.7797,26.6016,26.6496,353114.0
2020-10-20 11:10:00,38.91,38.92,38.8,38.87,157357.0,26.6496,26.6564,26.5742,26.6222,157357.0
2020-10-20 11:20:00,38.87,38.9,38.83,38.85,71788.0,26.6222,26.6427,26.5948,26.6085,71788.0
2020-10-20 11:30:00,38.85,38.88,38.83,38.86,85837.0,26.6085,26.629,26.5948,26.6153,85837.0
2020-10-20 11:40:00,38.86,38.86,38.78,38.82,98611.0,26.6153,26.6153,26.5605,26.5879,98611.0
2020-10-20 11:50:00,38.83,38.94,38.82,38.84,118541.0,26.5948,26.6701,26.5879,26.6016,118541.0
2020-10-20 12:00:00,38.84,38.97,38.81,38.91,73695.0,26.6016,26.6907,26.5811,26.6496,73695.0
2020-10-20 12:10:00,38.9,38.92,38.82,38.83,90704.0,26.6427,26.6564,26.5879,26.5948,90704.0
2020-10-20 12:20:00,38.83,38.86,38.82,38.84,42591.0,26.5948,26.6153,26.5879,26.6016,42591.0
2020-10-20 12:30:00,38.84,39.07,38.83,38.95,81460.0,26.6016,26.7592,26.5948,26.677,81460.0
2020-10-20 12:40:00,38.94,39.02,38.9,38.91,76055.0,26.6701,26.7249,26.6427,26.6496,76055.0
2020-10-20 12:50:00,38.91,38.92,38.86,38.91,104979.0,26.6496,26.6564,26.6153,26.6496,104979.0
2020-10-20 13:00:00,38.91,38.98,38.88,38.91,96959.0,26.6496,26.6975,26.629,26.6496,96959.0
2020-10-20 13:10:00,38.91,38.98,38.88,38.93,100894.0,26.6496,26.6975,26.629,26.6633,100894.0
2020-10-20 13:20:00,38.94,39.01,38.93,39.0,109599.0,26.6701,26.7181,26.6633,26.7112,109599.0
2020-10-20 13:30:00,39.01,39.01,38.89,38.9,81410.0,26.7181,26.7181,26.6359,26.6427,81410.0
2020-10-20 13:40:00,38.91,38.93,38.85,38.86,84242.0,26.6496,26.6633,26.6085,26.6153,84242.0
2020-10-20 13:50:00,38.85,38.89,38.73,38.77,362966.0,26.6085,26.6359,26.5263,26.5537,362966.0
2020-10-20 14:00:00,38.77,38.77,38.68,38.72,135270.0,26.5537,26.5537,26.492,26.5194,135270.0
2020-10-20 14:10:00,38.72,38.87,38.69,38.85,307525.0,26.5194,26.6222,26.4989,26.6085,307525.0
2020-10-20 14:20:00,38.84,38.9,38.84,38.89,70066.0,26.6016,26.6427,26.6016,26.6359,70066.0
2020-10-20 14:30:00,38.89,38.95,38.88,38.89,191292.0,26.6359,26.677,26.629,26.6359,191292.0
2020-10-20 14:40:00,38.9,38.92,38.85,38.87,55116.0,26.6427,26.6564,26.6085,26.6222,55116.0
2020-10-20 14:50:00,38.86,38.89,38.85,38.86,50418.0,26.6153,26.6359,26.6085,26.6153,50418.0
2020-10-20 15:00:00,38.86,38.88,38.74,38.75,176138.0,26.6153,26.629,26.5331,26.54,176138.0
2020-10-20 15:10:00,38.74,38.74,38.63,38.7,210704.0,26.5331,26.5331,26.4578,26.5057,210704.0
2020-10-20 15:20:00,38.69,38.88,38.67,38.85,114208.0,26.4989,26.629,26.4852,26.6085,114208.0
2020-10-20 15:30:00,38.85,38.86,38.63,38.67,129029.0,26.6085,26.6153,26.4578,26.4852,129029.0
2020-10-20 15:40:00,38.68,38.87,38.67,38.79,209272.0,26.492,26.6222,26.4852,26.5674,209272.0
2020-10-20 15:50:00,38.79,38.83,38.67,38.67,522195.0,26.5674,26.5948,26.4852,26.4852,522195.0
2020-10-21 09:30:00,38.53,38.72,38.43,38.45,293593.0,26.3893,26.5194,26.3208,26.3345,293593.0
2020-10-21 09:40:00,38.45,38.64,38.44,38.59,143917.0,26.3345,26.4646,26.3277,26.4304,143917.0
2020-10-21 09:50:00,38.6,38.73,38.57,38.66,142602.0,26.4372,26.5263,26.4167,26.4783,142602.0
2020-10-21 10:00:00,38.66,38.72,38.64,38.67,107487.0,26.4783,26.5194,26.4646,26.4852,107487.0
2020-10-21 10:10:00,38.66,38.69,38.62,38.65,69306.0,26.4783,26.4989,26.4509,26.4715,69306.0
2020-10-21 10:20:00,38.65,38.7,38.64,38.66,154404.0,26.4715,26.5057,26.4646,26.4783,154404.0
2020-10-21 10:30:00,38.66,38.68,38.6,38.67,130162.0,26.4783,26.492,26.4372,26.4852,130162.0
2020-10-21 10:40:00,38.67,38.73,38.64,38.73,84806.0,26.4852,26.5263,26.4646,26.5263,84806.0
2020-10-21 10:50:00,38.73,38.74,38.67,38.69,79981.0,26.5263,26.5331,26.4852,26.4989,79981.0
2020-10-21 11:00:00,38.69,38.74,38.67,38.72,107866.0,26.4989,26.5331,26.4852,26.5194,107866.0
2020-10-21 11:10:00,38.71,38.72,38.56,38.64,113736.0,26.5126,26.5194,26.4099,26.4646,113736.0
2020-10-21 11:20:00,38.65,38.71,38.62,38.68,74423.0,26.4715,26.5126,26.4509,26.492,74423.0
2020-10-21 11:30:00,38.68,38.69,38.59,38.64,62242.0,26.492,26.4989,26.4304,26.4646,62242.0
2020-10-21 11:40:00,38.64,38.66,38.6,38.61,39976.0,26.4646,26.4783,26.4372,26.4441,39976.0
2020-10-21 11:50:00,38.6,38.61,38.53,38.56,85985.0,26.4372,26.4441,26.3893,26.4099,85985.0
2020-10-21 12:00:00,38.57,38.61,38.55,38.6,42319.0,26.4167,26.4441,26.403,26.4372,42319.0
2020-10-21 12:10:00,38.61,38.61,38.55,38.56,52696.0,26.4441,26.4441,26.403,26.4099,52696.0
2020-10-21 12:20:00,38.55,38.75,38.52,38.55,231859.0,26.403,26.54,26.3825,26.403,231859.0
2020-10-21 12:30:00,38.55,38.58,38.45,38.57,121151.0,26.403,26.4235,26.3345,26.4167,121151.0
2020-10-21 12:40:00,38.57,38.59,38.49,38.51,69060.0,26.4167,26.4304,26.3619,26.3756,69060.0
2020-10-21 12:50:00,38.51,38.58,38.5,38.57,53784.0,26.3756,26.4235,26.3688,26.4167,53784.0
2020-10-21 13:00:00,38.56,38.6,38.53,38.55,65659.0,26.4099,26.4372,26.3893,26.403,65659.0
2020-10-21 13:10:00,38.55,38.56,38.51,38.53,39940.0,26.403,26.4099,26.3756,26.3893,39940.0
2020-10-21 13:20:00,38.52,38.53,38.46,38.46,50444.0,26.3825,26.3893,26.3414,26.3414,50444.0
2020-10-21 13:30:00,38.47,38.5,38.45,38.46,89155.0,26.3482,26.3688,26.3345,26.3414,89155.0
2020-10-21 13:40:00,38.46,38.5,38.46,38.48,58462.0,26.3414,26.3688,26.3414,26.3551,58462.0
2020-10-21 13:50:00,38.48,38.52,38.46,38.47,74196.0,26.3551,26.3825,26.3414,26.3482,74196.0
2020-10-21 14:00:00,38.48,38.52,38.46,38.51,99942.0,26.3551,26.3825,26.3414,26.3756,99942.0
2020-10-21 14:10:00,38.51,38.61,38.48,38.58,64318.0,26.3756,26.4441,26.3551,26.4235,64318.0
2020-10-21 14:20:00,38.59,38.69,38.56,38.62,88299.0,26.4304,26.4989,26.4099,26.4509,88299.0
2020-10-21 14:30:00,38.62,38.63,38.58,38.61,52037.0,26.4509,26.4578,26.4235,26.4441,52037.0
2020-10-21 14:40:00,38.62,38.66,38.58,38.59,53507.0,26.4509,26.4783,26.4235,26.4304,53507.0
2020-10-21 14:50:00,38.58,38.64,38.58,38.64,37393.0,26.4235,26.4646,26.4235,26.4646,37393.0
2020-10-21 15:00:00,38.64,38.65,38.6,38.63,55102.0,26.4646,26.4715,26.4372,26.4578,55102.0
2020-10-21 15:10:00,38.63,38.65,38.59,38.6,76607.0,26.4578,26.4715,26.4304,26.4372,76607.0
2020-10-21 15:20:00,38.6,38.66,38.59,38.66,53683.0,26.4372,26.4783,26.4304,26.4783,53683.0
2020-10-21 15:30:00,38.66,38.72,38.61,38.62,102393.0,26.4783,26.5194,26.4441,26.4509,102393.0
2020-10-21 15:40:00,38.62,38.62,38.51,38.53,194668.0,26.4509,26.4509,26.3756,26.3893,194668.0
2020-10-21 15:50:00,38.52,38.58,38.49,38.49,411837.0,26.3825,26.4235,26.3619,26.3619,411837.0
2020-10-22 09:30:00,38.63,38.63,38.52,38.55,169234.0,26.4578,26.4578,26.3825,26.403,169234.0
2020-10-22 09:40:00,38.56,38.6,38.5,38.56,135977.0,26.4099,26.4372,26.3688,26.4099,135977.0
2020-10-22 09:50:00,38.56,38.63,38.51,38.63,121602.0,26.4099,26.4578,26.3756,26.4578,121602.0
2020-10-22 10:00:00,38.63,38.65,38.51,38.55,94531.0,26.4578,26.4715,26.3756,26.403,94531.0
2020-10-22 10:10:00,38.55,38.57,38.46,38.5,127725.0,26.403,26.4167,26.3414,26.3688,127725.0
2020-10-22 10:20:00,38.5,38.51,38.43,38.5,78297.0,26.3688,26.3756,26.3208,26.3688,78297.0
2020-10-22 10:30:00,38.49,38.6,38.46,38.58,71336.0,26.3619,26.4372,26.3414,26.4235,71336.0
2020-10-22 10:40:00,38.58,38.71,38.55,38.7,123002.0,26.4235,26.5126,26.403,26.5057,123002.0
2020-10-22 10:50:00,38.71,38.83,38.68,38.81,149046.0,26.5126,26.5948,26.492,26.5811,149046.0
2020-10-22 11:00:00,38.81,38.84,38.76,38.79,75801.0,26.5811,26.6016,26.5468,26.5674,75801.0
2020-10-22 11:10:00,38.79,38.82,38.67,38.7,87619.0,26.5674,26.5879,26.4852,26.5057,87619.0
2020-10-22 11:20:00,38.7,38.72,38.66,38.66,156847.0,26.5057,26.5194,26.4783,26.4783,156847.0
2020-10-22 11:30:00,38.66,38.69,38.59,38.61,82377.0,26.4783,26.4989,26.4304,26.4441,82377.0
2020-10-22 11:40:00,38.6,38.64,38.59,38.6,50443.0,26.4372,26.4646,26.4304,26.4372,50443.0
2020-10-22 11:50:00,38.61,38.63,38.58,38.62,35064.0,26.4441,26.4578,26.4235,26.4509,35064.0
2020-10-22 12:00:00,38.62,38.65,38.6,38.65,64749.0,26.4509,26.4715,26.4372,26.4715,64749.0
2020-10-22 12:10:00,38.65,38.69,38.63,38.68,81543.0,26.4715,26.4989,26.4578,26.492,81543.0
2020-10-22 12:20:00,38.68,38.7,38.64,38.66,71305.0,26.492,26.5057,26.4646,26.4783,71305.0
2020-10-22 12:30:00,38.66,38.67,38.61,38.64,77230.0,26.4783,26.4852,26.4441,26.4646,77230.0
2020-10-22 12:40:00,38.64,38.72,38.63,38.72,57001.0,26.4646,26.5194,26.4578,26.5194,57001.0
2020-10-22 12:50:00,38.72,38.73,38.66,38.66,45288.0,26.5194,26.5263,26.4783,26.4783,45288.0
2020-10-22 13:00:00,38.67,38.69,38.64,38.69,82280.0,26.4852,26.4989,26.4646,26.4989,82280.0
2020-10-22 13:10:00,38.69,38.75,38.66,38.73,75342.0,26.4989,26.54,26.4783,26.5263,75342.0
2020-10-22 13:20:00,38.74,38.74,38.66,38.67,55022.0,26.5331,26.5331,26.4783,26.4852,55022.0
2020-10-22 13:30:00,38.66,38.72,38.63,38.64,57128.0,26.4783,26.5194,26.4578,26.4646,57128.0
2020-10-22 13:40:00,38.64,38.65,38.6,38.64,70134.0,26.4646,26.4715,26.4372,26.4646,70134.0
2020-10-22 13:50:00,38.64,38.68,38.63,38.67,57531.0,26.4646,26.492,26.4578,26.4852,57531.0
2020-10-22 14:00:00,38.68,38.81,38.68,38.81,52933.0,26.492,26.5811,26.492,26.5811,52933.0
2020-10-22 14:10:00,38.8,38.86,38.79,38.83,80257.0,26.5742,26.6153,26.5674,26.5948,80257.0
2020-10-22 14:20:00,38.84,38.87,38.82,38.87,36170.0,26.6016,26.6222,26.5879,26.6222,36170.0
2020-10-22 14:30:00,38.87,38.9,38.85,38.89,42878.0,26.6222,26.6427,26.6085,26.6359,42878.0
2020-10-22 14:40:00,38.88,38.92,38.83,38.84,73328.0,26.629,26.6564,26.5948,26.6016,73328.0
2020-10-22 14:50:00,38.85,38.88,38.83,38.86,68041.0,26.6085,26.629,26.5948,26.6153,68041.0
2020-10-22 15:00:00,38.86,38.87,38.8,38.82,52395.0,26.6153,26.6222,26.5742,26.5879,52395.0
2020-10-22 15:10:00,38.82,38.88,38.82,38.88,63785.0,26.5879,26.629,26.5879,26.629,63785.0
2020-10-22 15:20:00,38.87,38.95,38.87,38.95,44531.0,26.6222,26.677,26.6222,26.677,44531.0
2020-10-22 15:30:00,38.95,39.02,38.94,39.0,107869.0,26.677,26.7249,26.6701,26.7112,107869.0
2020-10-22 15:40:00,38.99,39.05,38.99,39.02,120421.0,26.7044,26.7455,26.7044,26.7249,120421.0
2020-10-22 15:50:00,39.02,39.06,38.99,38.99,338542.0,26.7249,26.7523,26.7044,26.7044,338542.0
2020-10-23 09:30:00,39.27,39.35,39.16,39.2,199387.0,26.8961,26.9509,26.8208,26.8482,199387.0
2020-10-23 09:40:00,39.18,39.2,39.06,39.2,98749.0,26.8345,26.8482,26.7523,26.8482,98749.0
2020-10-23 09:50:00,39.2,39.28,39.14,39.28,96863.0,26.8482,26.903,26.8071,26.903,96863.0
2020-10-23 10:00:00,39.28,39.36,39.22,39.26,128115.0,26.903,26.9578,26.8619,26.8893,128115.0
2020-10-23 10:10:00,39.25,39.27,39.02,39.02,99683.0,26.8824,26.8961,26.7249,26.7249,99683.0
2020-10-23 10:20:00,39.01,39.1,39.01,39.06,53857.0,26.7181,26.7797,26.7181,26.7523,53857.0
2020-10-23 10:30:00,39.05,39.11,39.0,39.11,86255.0,26.7455,26.7865,26.7112,26.7865,86255.0
2020-10-23 10:40:00,39.11,39.15,39.08,39.11,62022.0,26.7865,26.8139,26.766,26.7865,62022.0
2020-10-23 10:50:00,39.12,39.12,39.06,39.1,61645.0,26.7934,26.7934,26.7523,26.7797,61645.0
2020-10-23 11:00:00,39.09,39.1,38.98,38.99,94778.0,26.7728,26.7797,26.6975,26.7044,94778.0
2020-10-23 11:10:00,38.98,39.02,38.95,38.98,88263.0,26.6975,26.7249,26.677,26.6975,88263.0
2020-10-23 11:20:00,38.98,38.98,38.89,38.98,87554.0,26.6975,26.6975,26.6359,26.6975,87554.0
2020-10-23 11:30:00,38.98,39.09,38.96,39.08,84268.0,26.6975,26.7728,26.6838,26.766,84268.0
2020-10-23 11:40:00,39.09,39.1,39.0,39.0,82892.0,26.7728,26.7797,26.7112,26.7112,82892.0
2020-10-23 11:50:00,39.0,39.01,38.96,38.98,77121.0,26.7112,26.7181,26.6838,26.6975,77121.0
2020-10-23 12:00:00,38.98,38.98,38.95,38.97,48143.0,26.6975,26.6975,26.677,26.6907,48143.0
2020-10-23 12:10:00,38.97,39.0,38.87,38.88,203494.0,26.6907,26.7112,26.6222,26.629,203494.0
2020-10-23 12:20:00,38.88,38.88,38.81,38.88,45562.0,26.629,26.629,26.5811,26.629,45562.0
2020-10-23 12:30:00,38.87,38.9,38.85,38.89,35086.0,26.6222,26.6427,26.6085,26.6359,35086.0
2020-10-23 12:40:00,38.89,38.9,38.83,38.84,55120.0,26.6359,26.6427,26.5948,26.6016,55120.0
2020-10-23 12:50:00,38.84,38.87,38.77,38.81,45906.0,26.6016,26.6222,26.5537,26.5811,45906.0
2020-10-23 13:00:00,38.81,38.89,38.8,38.87,39282.0,26.5811,26.6359,26.5742,26.6222,39282.0
2020-10-23 13:10:00,38.88,38.88,38.82,38.87,77017.0,26.629,26.629,26.5879,26.6222,77017.0
2020-10-23 13:20:00,38.86,38.92,38.86,38.91,58295.0,26.6153,26.6564,26.6153,26.6496,58295.0
2020-10-23 13:30:00,38.91,38.91,38.88,38.88,64969.0,26.6496,26.6496,26.629,26.629,64969.0
2020-10-23 13:40:00,38.89,38.89,38.86,38.88,53080.0,26.6359,26.6359,26.6153,26.629,53080.0
2020-10-23 13:50:00,38.88,38.94,38.85,38.94,77364.0,26.629,26.6701,26.6085,26.6701,77364.0
2020-10-23 14:00:00,38.94,38.95,38.9,38.91,55514.0,26.6701,26.677,26.6427,26.6496,55514.0
2020-10-23 14:10:00,38.91,38.92,38.88,38.9,49743.0,26.6496,26.6564,26.629,26.6427,49743.0
2020-10-23 14:20:00,38.9,38.92,38.89,38.91,51278.0,26.6427,26.6564,26.6359,26.6496,51278.0
2020-10-23 14:30:00,38.91,38.97,38.9,38.96,62350.0,26.6496,26.6907,26.6427,26.6838,62350.0
2020-10-23 14:40:00,38.97,38.98,38.92,38.96,57869.0,26.6907,26.6975,26.6564,26.6838,57869.0
2020-10-23 14:50:00,38.96,39.02,38.96,39.02,48145.0,26.6838,26.7249,26.6838,26.7249,48145.0
2020-10-23 15:00:00,39.02,39.04,39.0,39.02,44211.0,26.7249,26.7386,26.7112,26.7249,44211.0
2020-10-23 15:10:00,39.03,39.07,39.02,39.05,39805.0,26.7318,26.7592,26.7249,26.7455,39805.0
2020-10-23 15:20:00,39.05,39.06,39.0,39.03,99942.0,26.7455,26.7523,26.7112,26.7318,99942.0
2020-10-23 15:30:00,39.04,39.04,39.01,39.04,72564.0,26.7386,26.7386,26.7181,26.7386,72564.0
2020-10-23 15:40:00,39.04,39.05,39.0,39.05,159389.0,26.7386,26.7455,26.7112,26.7455,159389.0
2020-10-23 15:50:00,39.05,39.09,39.01,39.09,392655.0,26.7455,26.7728,26.7181,26.7728,392655.0
2020-10-26 09:30:00,38.88,38.94,38.63,38.66,227374.0,26.629,26.6701,26.4578,26.4783,227374.0
2020-10-26 09:40:00,38.67,38.67,38.5,38.52,151137.0,26.4852,26.4852,26.3688,26.3825,151137.0
2020-10-26 09:50:00,38.52,38.62,38.5,38.54,99404.0,26.3825,26.4509,26.3688,26.3962,99404.0
2020-10-26 10:00:00,38.54,38.61,38.49,38.56,149049.0,26.3962,26.4441,26.3619,26.4099,149049.0
2020-10-26 10:10:00,38.57,38.64,38.55,38.59,81541.0,26.4167,26.4646,26.403,26.4304,81541.0
2020-10-26 10:20:00,38.59,38.62,38.51,38.52,74957.0,26.4304,26.4509,26.3756,26.3825,74957.0
2020-10-26 10:30:00,38.52,38.54,38.4,38.52,376674.0,26.3825,26.3962,26.3003,26.3825,376674.0
2020-10-26 10:40:00,38.52,38.55,38.46,38.5,205825.0,26.3825,26.403,26.3414,26.3688,205825.0
2020-10-26 10:50:00,38.5,38.56,38.44,38.56,126643.0,26.3688,26.4099,26.3277,26.4099,126643.0
2020-10-26 11:00:00,38.55,38.57,38.45,38.49,182165.0,26.403,26.4167,26.3345,26.3619,182165.0
2020-10-26 11:10:00,38.48,38.56,38.4,38.41,174422.0,26.3551,26.4099,26.3003,26.3071,174422.0
2020-10-26 11:20:00,38.41,38.47,38.33,38.47,203390.0,26.3071,26.3482,26.2523,26.3482,203390.0
2020-10-26 11:30:00,38.47,38.49,38.39,38.47,97677.0,26.3482,26.3619,26.2934,26.3482,97677.0
2020-10-26 11:40:00,38.46,38.52,38.45,38.52,136517.0,26.3414,26.3825,26.3345,26.3825,136517.0
2020-10-26 11:50:00,38.51,38.51,38.44,38.47,96388.0,26.3756,26.3756,26.3277,26.3482,96388.0
2020-10-26 12:00:00,38.46,38.5,38.42,38.43,81553.0,26.3414,26.3688,26.314,26.3208,81553.0
2020-10-26 12:10:00,38.42,38.44,38.39,38.4,98775.0,26.314,26.3277,26.2934,26.3003,98775.0
2020-10-26 12:20:00,38.39,38.4,38.32,38.34,323852.0,26.2934,26.3003,26.2455,26.2592,323852.0
2020-10-26 12:30:00,38.33,38.33,38.23,38.3,123100.0,26.2523,26.2523,26.1838,26.2318,123100.0
2020-10-26 12:40:00,38.29,38.34,38.26,38.33,73787.0,26.2249,26.2592,26.2044,26.2523,73787.0
2020-10-26 12:50:00,38.33,38.41,38.33,38.39,63343.0,26.2523,26.3071,26.2523,26.2934,63343.0
2020-10-26 13:00:00,38.38,38.48,38.37,38.48,66803.0,26.2866,26.3551,26.2797,26.3551,66803.0
2020-10-26 13:10:00,38.48,38.48,38.37,38.37,70517.0,26.3551,26.3551,26.2797,26.2797,70517.0
2020-10-26 13:20:00,38.37,38.39,38.32,38.34,57763.0,26.2797,26.2934,26.2455,26.2592,57763.0
2020-10-26 13:30:00,38.33,38.4,38.27,38.39,85754.0,26.2523,26.3003,26.2112,26.2934,85754.0
2020-10-26 13:40:00,38.38,38.41,38.34,38.41,106430.0,26.2866,26.3071,26.2592,26.3071,106430.0
2020-10-26 13:50:00,38.4,38.44,38.39,38.43,67578.0,26.3003,26.3277,26.2934,26.3208,67578.0
2020-10-26 14:00:00,38.44,38.49,38.4,38.48,78665.0,26.3277,26.3619,26.3003,26.3551,78665.0
2020-10-26 14:10:00,38.48,38.5,38.44,38.47,85272.0,26.3551,26.3688,26.3277,26.3482,85272.0
2020-10-26 14:20:00,38.45,38.52,38.44,38.52,123600.0,26.3345,26.3825,26.3277,26.3825,123600.0
2020-10-26 14:30:00,38.52,38.52,38.41,38.41,122551.0,26.3825,26.3825,26.3071,26.3071,122551.0
2020-10-26 14:40:00,38.41,38.47,38.39,38.42,100376.0,26.3071,26.3482,26.2934,26.314,100376.0
2020-10-26 14:50:00,38.42,38.51,38.42,38.45,65672.0,26.314,26.3756,26.314,26.3345,65672.0
2020-10-26 15:00:00,38.46,38.46,38.38,38.41,201981.0,26.3414,26.3414,26.2866,26.3071,201981.0
2020-10-26 15:10:00,38.41,38.43,38.38,38.41,158468.0,26.3071,26.3208,26.2866,26.3071,158468.0
2020-10-26 15:20:00,38.41,38.5,38.41,38.48,117838.0,26.3071,26.3688,26.3071,26.3551,117838.0
2020-10-26 15:30:00,38.48,38.57,38.47,38.51,213286.0,26.3551,26.4167,26.3482,26.3756,213286.0
2020-10-26 15:40:00,38.51,38.53,38.35,38.36,188486.0,26.3756,26.3893,26.266,26.2729,188486.0
2020-10-26 15:50:00,38.35,38.57,38.33,38.56,508198.0,26.266,26.4167,26.2523,26.4099,508198.0
2020-10-27 09:30:00,38.43,38.57,38.34,38.35,362741.0,26.3208,26.4167,26.2592,26.266,362741.0
2020-10-27 09:40:00,38.35,38.35,38.04,38.05,276342.0,26.266,26.266,26.0537,26.0606,276342.0
2020-10-27 09:50:00,38.05,38.09,37.94,38.07,301714.0,26.0606,26.0879,25.9852,26.0742,301714.0
2020-10-27 10:00:00,38.07,38.17,38.04,38.12,166918.0,26.0742,26.1427,26.0537,26.1085,166918.0
2020-10-27 10:10:00,38.12,38.13,38.02,38.07,219709.0,26.1085,26.1153,26.04,26.0742,219709.0
2020-10-27 10:20:00,38.06,38.08,37.96,38.08,486436.0,26.0674,26.0811,25.9989,26.0811,486436.0
2020-10-27 10:30:00,38.08,38.09,38.02,38.05,169595.0,26.0811,26.0879,26.04,26.0606,169595.0
2020-10-27 10:40:00,38.05,38.08,38.0,38.04,227733.0,26.0606,26.0811,26.0263,26.0537,227733.0
2020-10-27 10:50:00,38.04,38.04,37.8,37.8,187575.0,26.0537,26.0537,25.8893,25.8893,187575.0
2020-10-27 11:00:00,37.8,37.81,37.68,37.76,393792.0,25.8893,25.8962,25.8071,25.8619,393792.0
2020-10-27 11:10:00,37.75,37.77,37.69,37.7,169812.0,25.8551,25.8688,25.814,25.8208,169812.0
2020-10-27 11:20:00,37.71,37.73,37.62,37.65,210350.0,25.8277,25.8414,25.766,25.7866,210350.0
2020-10-27 11:30:00,37.65,37.8,37.63,37.8,171939.0,25.7866,25.8893,25.7729,25.8893,171939.0
2020-10-27 11:40:00,37.79,37.88,37.78,37.85,127413.0,25.8825,25.9441,25.8756,25.9236,127413.0
2020-10-27 11:50:00,37.85,37.91,37.82,37.88,88272.0,25.9236,25.9647,25.903,25.9441,88272.0
2020-10-27 12:00:00,37.88,37.92,37.85,37.86,73865.0,25.9441,25.9715,25.9236,25.9304,73865.0
2020-10-27 12:10:00,37.86,37.9,37.85,37.87,129193.0,25.9304,25.9578,25.9236,25.9373,129193.0
2020-10-27 12:20:00,37.87,37.91,37.83,37.91,108256.0,25.9373,25.9647,25.9099,25.9647,108256.0
2020-10-27 12:30:00,37.91,37.95,37.83,37.86,124038.0,25.9647,25.9921,25.9099,25.9304,124038.0
2020-10-27 12:40:00,37.87,37.87,37.83,37.84,133730.0,25.9373,25.9373,25.9099,25.9167,133730.0
2020-10-27 12:50:00,37.84,37.88,37.82,37.88,127824.0,25.9167,25.9441,25.903,25.9441,127824.0
2020-10-27 13:00:00,37.87,37.89,37.84,37.84,94449.0,25.9373,25.951,25.9167,25.9167,94449.0
2020-10-27 13:10:00,37.85,37.86,37.81,37.84,93897.0,25.9236,25.9304,25.8962,25.9167,93897.0
2020-10-27 13:20:00,37.84,37.84,37.76,37.84,103330.0,25.9167,25.9167,25.8619,25.9167,103330.0
2020-10-27 13:30:00,37.84,37.85,37.79,37.8,94240.0,25.9167,25.9236,25.8825,25.8893,94240.0
2020-10-27 13:40:00,37.8,37.83,37.76,37.77,73819.0,25.8893,25.9099,25.8619,25.8688,73819.0
2020-10-27 13:50:00,37.77,37.79,37.74,37.75,114156.0,25.8688,25.8825,25.8482,25.8551,114156.0
2020-10-27 14:00:00,37.75,37.78,37.72,37.73,105628.0,25.8551,25.8756,25.8345,25.8414,105628.0
2020-10-27 14:10:00,37.73,37.74,37.64,37.65,115675.0,25.8414,25.8482,25.7797,25.7866,115675.0
2020-10-27 14:20:00,37.65,37.67,37.63,37.65,99361.0,25.7866,25.8003,25.7729,25.7866,99361.0
2020-10-27 14:30:00,37.65,37.66,37.61,37.64,105598.0,25.7866,25.7934,25.7592,25.7797,105598.0
2020-10-27 14:40:00,37.64,37.65,37.6,37.62,146713.0,25.7797,25.7866,25.7523,25.766,146713.0
2020-10-27 14:50:00,37.62,37.63,37.53,37.55,194771.0,25.766,25.7729,25.7044,25.7181,194771.0
2020-10-27 15:00:00,37.56,37.57,37.43,37.44,297617.0,25.7249,25.7318,25.6359,25.6428,297617.0
2020-10-27 15:10:00,37.44,37.46,37.34,37.36,245074.0,25.6428,25.6565,25.5743,25.588,245074.0
2020-10-27 15:20:00,37.35,37.47,37.35,37.45,184029.0,25.5811,25.6633,25.5811,25.6496,184029.0
2020-10-27 15:30:00,37.45,37.47,37.3,37.3,233100.0,25.6496,25.6633,25.5469,25.5469,233100.0
2020-10-27 15:40:00,37.3,37.31,37.21,37.23,431459.0,25.5469,25.5537,25.4852,25.4989,431459.0
2020-10-27 15:50:00,37.23,37.27,37.15,37.17,955698.0,25.4989,25.5263,25.4441,25.4578,955698.0
2020-10-28 09:30:00,36.58,36.94,36.36,36.87,632402.0,25.0537,25.3003,24.9031,25.2524,632402.0
2020-10-28 09:40:00,36.85,37.13,36.84,36.93,216561.0,25.2387,25.4304,25.2318,25.2935,216561.0
2020-10-28 09:50:00,36.92,37.14,36.91,36.92,218153.0,25.2866,25.4373,25.2798,25.2866,218153.0
2020-10-28 10:00:00,36.92,36.98,36.78,36.84,174968.0,25.2866,25.3277,25.1907,25.2318,174968.0
2020-10-28 10:10:00,36.84,36.87,36.72,36.77,217876.0,25.2318,25.2524,25.1496,25.1839,217876.0
2020-10-28 10:20:00,36.77,36.77,36.5,36.58,247949.0,25.1839,25.1839,24.999,25.0537,247949.0
2020-10-28 10:30:00,36.58,36.62,36.51,36.54,251914.0,25.0537,25.0811,25.0058,25.0263,251914.0
2020-10-28 10:40:00,36.54,36.57,36.45,36.45,193509.0,25.0263,25.0469,24.9647,24.9647,193509.0
2020-10-28 10:50:00,36.45,36.47,36.28,36.41,237201.0,24.9647,24.9784,24.8483,24.9373,237201.0
2020-10-28 11:00:00,36.4,36.49,36.28,36.44,177446.0,24.9305,24.9921,24.8483,24.9579,177446.0
2020-10-28 11:10:00,36.45,36.53,36.41,36.51,571355.0,24.9647,25.0195,24.9373,25.0058,571355.0
2020-10-28 11:20:00,36.51,36.62,36.48,36.61,491369.0,25.0058,25.0811,24.9853,25.0743,491369.0
2020-10-28 11:30:00,36.61,36.67,36.55,36.66,274983.0,25.0743,25.1154,25.0332,25.1085,274983.0
2020-10-28 11:40:00,36.66,36.85,36.64,36.84,179637.0,25.1085,25.2387,25.0948,25.2318,179637.0
2020-10-28 11:50:00,36.85,36.96,36.84,36.94,130275.0,25.2387,25.314,25.2318,25.3003,130275.0
2020-10-28 12:00:00,36.93,37.02,36.93,36.98,136418.0,25.2935,25.3551,25.2935,25.3277,136418.0
2020-10-28 12:10:00,36.98,37.01,36.92,36.93,137938.0,25.3277,25.3483,25.2866,25.2935,137938.0
2020-10-28 12:20:00,36.93,37.0,36.91,37.0,106443.0,25.2935,25.3414,25.2798,25.3414,106443.0
2020-10-28 12:30:00,37.0,37.02,36.78,36.81,96264.0,25.3414,25.3551,25.1907,25.2113,96264.0
2020-10-28 12:40:00,36.8,36.87,36.75,36.83,122196.0,25.2044,25.2524,25.1702,25.225,122196.0
2020-10-28 12:50:00,36.82,36.91,36.77,36.85,79649.0,25.2181,25.2798,25.1839,25.2387,79649.0
2020-10-28 13:00:00,36.84,36.84,36.72,36.73,117072.0,25.2318,25.2318,25.1496,25.1565,117072.0
2020-10-28 13:10:00,36.72,36.77,36.69,36.77,91228.0,25.1496,25.1839,25.1291,25.1839,91228.0
2020-10-28 13:20:00,36.76,36.8,36.7,36.8,152670.0,25.177,25.2044,25.1359,25.2044,152670.0
2020-10-28 13:30:00,36.79,36.87,36.75,36.8,145829.0,25.1976,25.2524,25.1702,25.2044,145829.0
2020-10-28 13:40:00,36.8,36.83,36.7,36.8,159935.0,25.2044,25.225,25.1359,25.2044,159935.0
2020-10-28 13:50:00,36.79,36.83,36.73,36.81,194507.0,25.1976,25.225,25.1565,25.2113,194507.0
2020-10-28 14:00:00,36.8,36.89,36.78,36.84,225817.0,25.2044,25.2661,25.1907,25.2318,225817.0
2020-10-28 14:10:00,36.85,36.86,36.76,36.84,222636.0,25.2387,25.2455,25.177,25.2318,222636.0
2020-10-28 14:20:00,36.85,36.99,36.84,36.98,425863.0,25.2387,25.3346,25.2318,25.3277,425863.0
2020-10-28 14:30:00,36.98,37.01,36.7,36.72,226295.0,25.3277,25.3483,25.1359,25.1496,226295.0
2020-10-28 14:40:00,36.71,36.86,36.69,36.85,292303.0,25.1428,25.2455,25.1291,25.2387,292303.0
2020-10-28 14:50:00,36.86,36.87,36.73,36.79,254039.0,25.2455,25.2524,25.1565,25.1976,254039.0
2020-10-28 15:00:00,36.8,36.83,36.65,36.66,470749.0,25.2044,25.225,25.1017,25.1085,470749.0
2020-10-28 15:10:00,36.66,36.76,36.58,36.76,274155.0,25.1085,25.177,25.0537,25.177,274155.0
2020-10-28 15:20:00,36.75,36.87,36.73,36.85,207644.0,25.1702,25.2524,25.1565,25.2387,207644.0
2020-10-28 15:30:00,36.84,36.91,36.81,36.82,248726.0,25.2318,25.2798,25.2113,25.2181,248726.0
2020-10-28 15:40:00,36.82,36.86,36.73,36.79,301246.0,25.2181,25.2455,25.1565,25.1976,301246.0
2020-10-28 15:50:00,36.79,36.79,36.59,36.73,1261584.0,25.1976,25.1976,25.0606,25.1565,1261584.0
2020-10-29 09:30:00,36.65,36.72,36.28,36.3,492391.0,25.1017,25.1496,24.8483,24.862,492391.0
2020-10-29 09:40:00,36.29,36.55,36.23,36.51,359509.0,24.8551,25.0332,24.814,25.0058,359509.0
2020-10-29 09:50:00,36.51,36.67,36.44,36.58,319021.0,25.0058,25.1154,24.9579,25.0537,319021.0
2020-10-29 10:00:00,36.58,36.83,36.53,36.82,290480.0,25.0537,25.225,25.0195,25.2181,290480.0
2020-10-29 10:10:00,36.82,36.85,36.6,36.78,302635.0,25.2181,25.2387,25.0674,25.1907,302635.0
2020-10-29 10:20:00,36.79,36.86,36.73,36.83,309850.0,25.1976,25.2455,25.1565,25.225,309850.0
2020-10-29 10:30:00,36.84,36.92,36.8,36.88,236714.0,25.2318,25.2866,25.2044,25.2592,236714.0
2020-10-29 10:40:00,36.88,36.88,36.75,36.77,262143.0,25.2592,25.2592,25.1702,25.1839,262143.0
2020-10-29 10:50:00,36.77,36.82,36.71,36.76,228774.0,25.1839,25.2181,25.1428,25.177,228774.0
2020-10-29 11:00:00,36.76,36.77,36.51,36.52,183790.0,25.177,25.1839,25.0058,25.0126,183790.0
2020-10-29 11:10:00,36.52,36.68,36.49,36.67,150446.0,25.0126,25.1222,24.9921,25.1154,150446.0
2020-10-29 11:20:00,36.66,36.74,36.62,36.65,233329.0,25.1085,25.1633,25.0811,25.1017,233329.0
2020-10-29 11:30:00,36.65,36.69,36.58,36.66,221890.0,25.1017,25.1291,25.0537,25.1085,221890.0
2020-10-29 11:40:00,36.66,36.67,36.51,36.59,208613.0,25.1085,25.1154,25.0058,25.0606,208613.0
2020-10-29 11:50:00,36.58,36.65,36.51,36.58,124435.0,25.0537,25.1017,25.0058,25.0537,124435.0
2020-10-29 12:00:00,36.58,36.66,36.56,36.64,512092.0,25.0537,25.1085,25.04,25.0948,512092.0
2020-10-29 12:10:00,36.64,36.71,36.6,36.69,93039.0,25.0948,25.1428,25.0674,25.1291,93039.0
2020-10-29 12:20:00,36.7,36.7,36.61,36.63,144963.0,25.1359,25.1359,25.0743,25.088,144963.0
2020-10-29 12:30:00,36.63,36.7,36.6,36.67,134738.0,25.088,25.1359,25.0674,25.1154,134738.0
2020-10-29 12:40:00,36.68,36.7,36.61,36.66,114815.0,25.1222,25.1359,25.0743,25.1085,114815.0
2020-10-29 12:50:00,36.66,36.73,36.65,36.7,205374.0,25.1085,25.1565,25.1017,25.1359,205374.0
2020-10-29 13:00:00,36.71,36.74,36.57,36.58,322996.0,25.1428,25.1633,25.0469,25.0537,322996.0
2020-10-29 13:10:00,36.58,36.58,36.53,36.55,167079.0,25.0537,25.0537,25.0195,25.0332,167079.0
2020-10-29 13:20:00,36.56,36.7,36.54,36.7,161351.0,25.04,25.1359,25.0263,25.1359,161351.0
2020-10-29 13:30:00,36.7,36.86,36.69,36.82,213728.0,25.1359,25.2455,25.1291,25.2181,213728.0
2020-10-29 13:40:00,36.82,36.99,36.81,36.98,187627.0,25.2181,25.3346,25.2113,25.3277,187627.0
2020-10-29 13:50:00,36.98,37.08,36.98,37.05,209025.0,25.3277,25.3962,25.3277,25.3756,209025.0
2020-10-29 14:00:00,37.05,37.15,37.0,37.15,648852.0,25.3756,25.4441,25.3414,25.4441,648852.0
2020-10-29 14:10:00,37.15,37.18,37.08,37.16,136759.0,25.4441,25.4647,25.3962,25.451,136759.0
2020-10-29 14:20:00,37.16,37.2,37.14,37.15,143716.0,25.451,25.4784,25.4373,25.4441,143716.0
2020-10-29 14:30:00,37.15,37.18,37.1,37.12,155074.0,25.4441,25.4647,25.4099,25.4236,155074.0
2020-10-29 14:40:00,37.12,37.15,37.01,37.02,138837.0,25.4236,25.4441,25.3483,25.3551,138837.0
2020-10-29 14:50:00,37.02,37.14,37.01,37.14,160113.0,25.3551,25.4373,25.3483,25.4373,160113.0
2020-10-29 15:00:00,37.13,37.14,37.04,37.08,303230.0,25.4304,25.4373,25.3688,25.3962,303230.0
2020-10-29 15:10:00,37.08,37.09,36.92,36.98,230400.0,25.3962,25.403,25.2866,25.3277,230400.0
2020-10-29 15:20:00,36.98,37.09,36.96,37.05,417588.0,25.3277,25.403,25.314,25.3756,417588.0
2020-10-29 15:30:00,37.06,37.09,36.88,36.95,328926.0,25.3825,25.403,25.2592,25.3072,328926.0
2020-10-29 15:40:00,36.94,37.0,36.86,37.0,378141.0,25.3003,25.3414,25.2455,25.3414,378141.0
2020-10-29 15:50:00,37.0,37.03,36.82,36.86,1004371.0,25.3414,25.3619,25.2181,25.2455,1004371.0
2020-10-30 09:30:00,36.44,36.75,35.91,36.22,670413.0,24.9579,25.1702,24.5949,24.8072,670413.0
2020-10-30 09:40:00,36.22,36.29,36.0,36.07,286778.0,24.8072,24.8551,24.6565,24.7044,286778.0
2020-10-30 09:50:00,36.06,36.16,35.98,36.15,297532.0,24.6976,24.7661,24.6428,24.7592,297532.0
2020-10-30 10:00:00,36.15,36.46,36.06,36.36,231307.0,24.7592,24.9716,24.6976,24.9031,231307.0
2020-10-30 10:10:00,36.35,36.47,36.01,36.06,230775.0,24.8962,24.9784,24.6633,24.6976,230775.0
2020-10-30 10:20:00,36.06,36.08,35.97,36.02,271361.0,24.6976,24.7113,24.636,24.6702,271361.0
2020-10-30 10:30:00,36.03,36.22,35.98,36.11,282118.0,24.677,24.8072,24.6428,24.7318,282118.0
2020-10-30 10:40:00,36.11,36.15,35.88,35.89,491261.0,24.7318,24.7592,24.5743,24.5812,491261.0
2020-10-30 10:50:00,35.9,36.08,35.88,36.0,200170.0,24.588,24.7113,24.5743,24.6565,200170.0
2020-10-30 11:00:00,36.0,36.23,35.99,36.09,186120.0,24.6565,24.814,24.6497,24.7181,186120.0
2020-10-30 11:10:00,36.09,36.39,36.08,36.32,292010.0,24.7181,24.9236,24.7113,24.8757,292010.0
2020-10-30 11:20:00,36.32,36.59,36.23,36.53,395139.0,24.8757,25.0606,24.814,25.0195,395139.0
2020-10-30 11:30:00,36.53,36.55,36.47,36.5,226896.0,25.0195,25.0332,24.9784,24.999,226896.0
2020-10-30 11:40:00,36.51,36.52,36.25,36.47,377665.0,25.0058,25.0126,24.8277,24.9784,377665.0
2020-10-30 11:50:00,36.48,36.57,36.44,36.49,138705.0,24.9853,25.0469,24.9579,24.9921,138705.0
2020-10-30 12:00:00,36.47,36.56,36.43,36.44,140810.0,24.9784,25.04,24.951,24.9579,140810.0
2020-10-30 12:10:00,36.44,36.46,36.27,36.4,118787.0,24.9579,24.9716,24.8414,24.9305,118787.0
2020-10-30 12:20:00,36.39,36.4,36.29,36.32,117356.0,24.9236,24.9305,24.8551,24.8757,117356.0
2020-10-30 12:30:00,36.31,36.43,36.27,36.35,207056.0,24.8688,24.951,24.8414,24.8962,207056.0
2020-10-30 12:40:00,36.36,36.38,36.27,36.38,101756.0,24.9031,24.9168,24.8414,24.9168,101756.0
2020-10-30 12:50:00,36.37,36.39,36.34,36.36,86865.0,24.9099,24.9236,24.8894,24.9031,86865.0
2020-10-30 13:00:00,36.35,36.42,36.25,36.3,109409.0,24.8962,24.9442,24.8277,24.862,109409.0
2020-10-30 13:10:00,36.3,36.3,36.21,36.23,94348.0,24.862,24.862,24.8003,24.814,94348.0
2020-10-30 13:20:00,36.22,36.34,36.19,36.33,180981.0,24.8072,24.8894,24.7866,24.8825,180981.0
2020-10-30 13:30:00,36.33,36.34,36.2,36.27,87705.0,24.8825,24.8894,24.7935,24.8414,87705.0
2020-10-30 13:40:00,36.27,36.41,36.26,36.37,155267.0,24.8414,24.9373,24.8346,24.9099,155267.0
2020-10-30 13:50:00,36.36,36.39,36.28,36.32,135953.0,24.9031,24.9236,24.8483,24.8757,135953.0
2020-10-30 14:00:00,36.31,36.41,36.28,36.4,159760.0,24.8688,24.9373,24.8483,24.9305,159760.0
2020-10-30 14:10:00,36.4,36.41,36.22,36.27,139044.0,24.9305,24.9373,24.8072,24.8414,139044.0
2020-10-30 14:20:00,36.27,36.29,36.12,36.13,161777.0,24.8414,24.8551,24.7387,24.7455,161777.0
2020-10-30 14:30:00,36.12,36.13,36.04,36.07,180787.0,24.7387,24.7455,24.6839,24.7044,180787.0
2020-10-30 14:40:00,36.06,36.06,35.96,36.01,359891.0,24.6976,24.6976,24.6291,24.6633,359891.0
2020-10-30 14:50:00,36.01,36.02,35.95,35.97,177736.0,24.6633,24.6702,24.6223,24.636,177736.0
2020-10-30 15:00:00,35.97,35.99,35.85,35.89,342991.0,24.636,24.6497,24.5538,24.5812,342991.0
2020-10-30 15:10:00,35.9,36.01,35.88,35.95,306537.0,24.588,24.6633,24.5743,24.6223,306537.0
2020-10-30 15:20:00,35.95,36.01,35.9,35.9,348109.0,24.6223,24.6633,24.588,24.588,348109.0
2020-10-30 15:30:00,35.91,35.91,35.83,35.91,493523.0,24.5949,24.5949,24.5401,24.5949,493523.0
2020-10-30 15:40:00,35.91,36.02,35.87,35.92,388960.0,24.5949,24.6702,24.5675,24.6017,388960.0
2020-10-30 15:50:00,35.91,36.14,35.87,36.11,963680.0,24.5949,24.7524,24.5675,24.7318,963680.0
2020-11-02 09:30:00,36.49,36.55,36.25,36.27,464804.0,24.9921,25.0332,24.8277,24.8414,464804.0
2020-11-02 09:40:00,36.26,36.49,36.12,36.49,320906.0,24.8346,24.9921,24.7387,24.9921,320906.0
2020-11-02 09:50:00,36.47,36.68,36.42,36.58,241886.0,24.9784,25.1222,24.9442,25.0537,241886.0
2020-11-02 10:00:00,36.58,36.72,36.56,36.61,379179.0,25.0537,25.1496,25.04,25.0743,379179.0
2020-11-02 10:10:00,36.61,36.69,36.55,36.57,218631.0,25.0743,25.1291,25.0332,25.0469,218631.0
2020-11-02 10:20:00,36.58,36.74,36.56,36.6,258745.0,25.0537,25.1633,25.04,25.0674,258745.0
2020-11-02 10:30:00,36.61,36.61,36.51,36.52,171212.0,25.0743,25.0743,25.0058,25.0126,171212.0
2020-11-02 10:40:00,36.52,36.58,36.48,36.56,140177.0,25.0126,25.0537,24.9853,25.04,140177.0
2020-11-02 10:50:00,36.56,36.59,36.45,36.49,122446.0,25.04,25.0606,24.9647,24.9921,122446.0
2020-11-02 11:00:00,36.48,36.52,36.46,36.51,115045.0,24.9853,25.0126,24.9716,25.0058,115045.0
2020-11-02 11:10:00,36.52,36.64,36.51,36.6,118327.0,25.0126,25.0948,25.0058,25.0674,118327.0
2020-11-02 11:20:00,36.6,36.64,36.53,36.64,169489.0,25.0674,25.0948,25.0195,25.0948,169489.0
2020-11-02 11:30:00,36.65,36.68,36.58,36.65,139131.0,25.1017,25.1222,25.0537,25.1017,139131.0
2020-11-02 11:40:00,36.65,36.77,36.63,36.7,151478.0,25.1017,25.1839,25.088,25.1359,151478.0
2020-11-02 11:50:00,36.7,36.72,36.65,36.68,77881.0,25.1359,25.1496,25.1017,25.1222,77881.0
2020-11-02 12:00:00,36.68,36.69,36.63,36.63,78120.0,25.1222,25.1291,25.088,25.088,78120.0
2020-11-02 12:10:00,36.63,36.65,36.57,36.57,120848.0,25.088,25.1017,25.0469,25.0469,120848.0
2020-11-02 12:20:00,36.58,36.65,36.55,36.62,158738.0,25.0537,25.1017,25.0332,25.0811,158738.0
2020-11-02 12:30:00,36.62,36.64,36.48,36.49,135343.0,25.0811,25.0948,24.9853,24.9921,135343.0
2020-11-02 12:40:00,36.48,36.52,36.44,36.45,117384.0,24.9853,25.0126,24.9579,24.9647,117384.0
2020-11-02 12:50:00,36.45,36.5,36.43,36.5,88926.0,24.9647,24.999,24.951,24.999,88926.0
2020-11-02 13:00:00,36.49,36.5,36.4,36.43,117639.0,24.9921,24.999,24.9305,24.951,117639.0
2020-11-02 13:10:00,36.43,36.43,36.32,36.34,136701.0,24.951,24.951,24.8757,24.8894,136701.0
2020-11-02 13:20:00,36.35,36.4,36.28,36.34,172543.0,24.8962,24.9305,24.8483,24.8894,172543.0
2020-11-02 13:30:00,36.34,36.35,36.27,36.29,122873.0,24.8894,24.8962,24.8414,24.8551,122873.0
2020-11-02 13:40:00,36.28,36.35,36.28,36.34,109234.0,24.8483,24.8962,24.8483,24.8894,109234.0
2020-11-02 13:50:00,36.34,36.35,36.25,36.3,120176.0,24.8894,24.8962,24.8277,24.862,120176.0
2020-11-02 14:00:00,36.3,36.37,36.28,36.37,110293.0,24.862,24.9099,24.8483,24.9099,110293.0
2020-11-02 14:10:00,36.36,36.4,36.32,36.34,110168.0,24.9031,24.9305,24.8757,24.8894,110168.0
2020-11-02 14:20:00,36.34,36.5,36.32,36.48,136801.0,24.8894,24.999,24.8757,24.9853,136801.0
2020-11-02 14:30:00,36.48,36.52,36.43,36.48,159954.0,24.9853,25.0126,24.951,24.9853,159954.0
2020-11-02 14:40:00,36.48,36.58,36.46,36.52,101996.0,24.9853,25.0537,24.9716,25.0126,101996.0
2020-11-02 14:50:00,36.53,36.55,36.47,36.5,121768.0,25.0195,25.0332,24.9784,24.999,121768.0
2020-11-02 15:00:00,36.49,36.57,36.47,36.48,133981.0,24.9921,25.0469,24.9784,24.9853,133981.0
2020-11-02 15:10:00,36.48,36.58,36.45,36.57,147155.0,24.9853,25.0537,24.9647,25.0469,147155.0
2020-11-02 15:20:00,36.58,36.6,36.5,36.53,244369.0,25.0537,25.0674,24.999,25.0195,244369.0
2020-11-02 15:30:00,36.54,36.6,36.39,36.4,243557.0,25.0263,25.0674,24.9236,24.9305,243557.0
2020-11-02 15:40:00,36.4,36.42,36.28,36.32,294606.0,24.9305,24.9442,24.8483,24.8757,294606.0
2020-11-02 15:50:00,36.32,36.48,36.29,36.47,926764.0,24.8757,24.9853,24.8551,24.9784,926764.0
2020-11-03 09:30:00,36.72,37.2,36.71,37.11,520599.0,25.1496,25.4784,25.1428,25.4167,520599.0
2020-11-03 09:40:00,37.11,37.25,37.01,37.21,268754.0,25.4167,25.5126,25.3483,25.4852,268754.0
2020-11-03 09:50:00,37.2,37.24,37.12,37.14,128841.0,25.4784,25.5058,25.4236,25.4373,128841.0
2020-11-03 10:00:00,37.13,37.36,37.1,37.23,205296.0,25.4304,25.588,25.4099,25.4989,205296.0
2020-11-03 10:10:00,37.22,37.38,37.16,37.37,115369.0,25.4921,25.6017,25.451,25.5948,115369.0
2020-11-03 10:20:00,37.37,37.45,37.35,37.39,205777.0,25.5948,25.6496,25.5811,25.6085,205777.0
2020-11-03 10:30:00,37.39,37.42,37.34,37.41,150888.0,25.6085,25.6291,25.5743,25.6222,150888.0
2020-11-03 10:40:00,37.42,37.42,37.29,37.32,138205.0,25.6291,25.6291,25.54,25.5606,138205.0
2020-11-03 10:50:00,37.32,37.4,37.3,37.37,195679.0,25.5606,25.6154,25.5469,25.5948,195679.0
2020-11-03 11:00:00,37.37,37.42,37.25,37.27,129343.0,25.5948,25.6291,25.5126,25.5263,129343.0
2020-11-03 11:10:00,37.27,37.39,37.23,37.39,178228.0,25.5263,25.6085,25.4989,25.6085,178228.0
2020-11-03 11:20:00,37.39,37.46,37.36,37.37,147178.0,25.6085,25.6565,25.588,25.5948,147178.0
2020-11-03 11:30:00,37.38,37.49,37.35,37.48,204804.0,25.6017,25.677,25.5811,25.6702,204804.0
2020-11-03 11:40:00,37.48,37.49,37.41,37.44,105599.0,25.6702,25.677,25.6222,25.6428,105599.0
2020-11-03 11:50:00,37.44,37.45,37.38,37.4,77153.0,25.6428,25.6496,25.6017,25.6154,77153.0
2020-11-03 12:00:00,37.4,37.44,37.37,37.41,178981.0,25.6154,25.6428,25.5948,25.6222,178981.0
2020-11-03 12:10:00,37.41,37.42,37.34,37.34,115812.0,25.6222,25.6291,25.5743,25.5743,115812.0
2020-11-03 12:20:00,37.35,37.38,37.3,37.33,87405.0,25.5811,25.6017,25.5469,25.5674,87405.0
2020-11-03 12:30:00,37.33,37.38,37.31,37.34,103928.0,25.5674,25.6017,25.5537,25.5743,103928.0
2020-11-03 12:40:00,37.33,37.34,37.22,37.25,107564.0,25.5674,25.5743,25.4921,25.5126,107564.0
2020-11-03 12:50:00,37.25,37.25,37.12,37.13,96515.0,25.5126,25.5126,25.4236,25.4304,96515.0
2020-11-03 13:00:00,37.13,37.19,37.11,37.19,177249.0,25.4304,25.4715,25.4167,25.4715,177249.0
2020-11-03 13:10:00,37.18,37.2,37.11,37.14,141529.0,25.4647,25.4784,25.4167,25.4373,141529.0
2020-11-03 13:20:00,37.13,37.18,37.12,37.13,74646.0,25.4304,25.4647,25.4236,25.4304,74646.0
2020-11-03 13:30:00,37.14,37.19,37.12,37.15,117116.0,25.4373,25.4715,25.4236,25.4441,117116.0
2020-11-03 13:40:00,37.14,37.15,37.09,37.1,113307.0,25.4373,25.4441,25.403,25.4099,113307.0
2020-11-03 13:50:00,37.1,37.12,37.04,37.09,88580.0,25.4099,25.4236,25.3688,25.403,88580.0
2020-11-03 14:00:00,37.09,37.13,37.06,37.09,132026.0,25.403,25.4304,25.3825,25.403,132026.0
2020-11-03 14:10:00,37.1,37.14,37.04,37.05,138025.0,25.4099,25.4373,25.3688,25.3756,138025.0
2020-11-03 14:20:00,37.05,37.09,37.02,37.06,104877.0,25.3756,25.403,25.3551,25.3825,104877.0
2020-11-03 14:30:00,37.07,37.19,37.06,37.17,95690.0,25.3893,25.4715,25.3825,25.4578,95690.0
2020-11-03 14:40:00,37.16,37.3,37.16,37.3,213080.0,25.451,25.5469,25.451,25.5469,213080.0
2020-11-03 14:50:00,37.3,37.32,37.23,37.28,176412.0,25.5469,25.5606,25.4989,25.5332,176412.0
2020-11-03 15:00:00,37.29,37.3,37.23,37.24,179818.0,25.54,25.5469,25.4989,25.5058,179818.0
2020-11-03 15:10:00,37.24,37.32,37.23,37.31,139222.0,25.5058,25.5606,25.4989,25.5537,139222.0
2020-11-03 15:20:00,37.31,37.37,37.24,37.33,164990.0,25.5537,25.5948,25.5058,25.5674,164990.0
2020-11-03 15:30:00,37.34,37.47,37.32,37.46,176477.0,25.5743,25.6633,25.5606,25.6565,176477.0
2020-11-03 15:40:00,37.45,37.52,37.43,37.52,392788.0,25.6496,25.6976,25.6359,25.6976,392788.0
2020-11-03 15:50:00,37.51,37.57,37.34,37.38,1208100.0,25.6907,25.7318,25.5743,25.6017,1208100.0
2020-11-04 09:30:00,37.74,38.09,37.66,38.02,830639.0,25.8482,26.0879,25.7934,26.04,830639.0
2020-11-04 09:40:00,38.02,38.48,37.98,38.45,417237.0,26.04,26.3551,26.0126,26.3345,417237.0
2020-11-04 09:50:00,38.45,38.63,38.43,38.59,373967.0,26.3345,26.4578,26.3208,26.4304,373967.0
2020-11-04 10:00:00,38.58,38.82,38.57,38.71,348569.0,26.4235,26.5879,26.4167,26.5126,348569.0
2020-11-04 10:10:00,38.72,38.77,38.65,38.7,428816.0,26.5194,26.5537,26.4715,26.5057,428816.0
2020-11-04 10:20:00,38.69,38.72,38.5,38.59,266794.0,26.4989,26.5194,26.3688,26.4304,266794.0
2020-11-04 10:30:00,38.59,38.64,38.48,38.64,258418.0,26.4304,26.4646,26.3551,26.4646,258418.0
2020-11-04 10:40:00,38.64,38.68,38.57,38.65,200169.0,26.4646,26.492,26.4167,26.4715,200169.0
2020-11-04 10:50:00,38.64,38.72,38.63,38.7,247216.0,26.4646,26.5194,26.4578,26.5057,247216.0
2020-11-04 11:00:00,38.7,38.77,38.66,38.69,198767.0,26.5057,26.5537,26.4783,26.4989,198767.0
2020-11-04 11:10:00,38.7,38.7,38.59,38.69,146334.0,26.5057,26.5057,26.4304,26.4989,146334.0
2020-11-04 11:20:00,38.68,38.74,38.64,38.68,163281.0,26.492,26.5331,26.4646,26.492,163281.0
2020-11-04 11:30:00,38.68,38.75,38.54,38.55,152197.0,26.492,26.54,26.3962,26.403,152197.0
2020-11-04 11:40:00,38.56,38.58,38.44,38.58,179751.0,26.4099,26.4235,26.3277,26.4235,179751.0
2020-11-04 11:50:00,38.58,38.71,38.57,38.66,157203.0,26.4235,26.5126,26.4167,26.4783,157203.0
2020-11-04 12:00:00,38.65,38.7,38.62,38.66,130130.0,26.4715,26.5057,26.4509,26.4783,130130.0
2020-11-04 12:10:00,38.66,38.69,38.58,38.64,130403.0,26.4783,26.4989,26.4235,26.4646,130403.0
2020-11-04 12:20:00,38.64,38.75,38.64,38.66,209388.0,26.4646,26.54,26.4646,26.4783,209388.0
2020-11-04 12:30:00,38.65,38.71,38.6,38.69,185379.0,26.4715,26.5126,26.4372,26.4989,185379.0
2020-11-04 12:40:00,38.7,38.72,38.6,38.62,155676.0,26.5057,26.5194,26.4372,26.4509,155676.0
2020-11-04 12:50:00,38.62,38.69,38.59,38.68,115606.0,26.4509,26.4989,26.4304,26.492,115606.0
2020-11-04 13:00:00,38.67,38.69,38.61,38.64,116844.0,26.4852,26.4989,26.4441,26.4646,116844.0
2020-11-04 13:10:00,38.64,38.72,38.61,38.64,145486.0,26.4646,26.5194,26.4441,26.4646,145486.0
2020-11-04 13:20:00,38.63,38.7,38.61,38.63,247436.0,26.4578,26.5057,26.4441,26.4578,247436.0
2020-11-04 13:30:00,38.64,38.72,38.63,38.69,284662.0,26.4646,26.5194,26.4578,26.4989,284662.0
2020-11-04 13:40:00,38.69,38.7,38.61,38.64,187634.0,26.4989,26.5057,26.4441,26.4646,187634.0
2020-11-04 13:50:00,38.64,38.66,38.54,38.55,154912.0,26.4646,26.4783,26.3962,26.403,154912.0
2020-11-04 14:00:00,38.56,38.59,38.47,38.57,174218.0,26.4099,26.4304,26.3482,26.4167,174218.0
2020-11-04 14:10:00,38.57,38.6,38.51,38.55,202795.0,26.4167,26.4372,26.3756,26.403,202795.0
2020-11-04 14:20:00,38.55,38.6,38.5,38.51,152973.0,26.403,26.4372,26.3688,26.3756,152973.0
2020-11-04 14:30:00,38.51,38.53,38.3,38.31,155859.0,26.3756,26.3893,26.2318,26.2386,155859.0
2020-11-04 14:40:00,38.31,38.37,38.25,38.36,173176.0,26.2386,26.2797,26.1975,26.2729,173176.0
2020-11-04 14:50:00,38.35,38.43,38.35,38.4,167463.0,26.266,26.3208,26.266,26.3003,167463.0
2020-11-04 15:00:00,38.4,38.4,38.22,38.31,167384.0,26.3003,26.3003,26.177,26.2386,167384.0
2020-11-04 15:10:00,38.32,38.32,38.24,38.27,191374.0,26.2455,26.2455,26.1907,26.2112,191374.0
2020-11-04 15:20:00,38.28,38.29,38.25,38.27,208498.0,26.2181,26.2249,26.1975,26.2112,208498.0
2020-11-04 15:30:00,38.27,38.31,38.21,38.23,379701.0,26.2112,26.2386,26.1701,26.1838,379701.0
2020-11-04 15:40:00,38.23,38.3,38.19,38.23,445140.0,26.1838,26.2318,26.1564,26.1838,445140.0
2020-11-04 15:50:00,38.22,38.26,38.03,38.08,1319912.0,26.177,26.2044,26.0469,26.0811,1319912.0
2020-11-05 09:30:00,38.44,38.46,38.24,38.26,433927.0,26.3277,26.3414,26.1907,26.2044,433927.0
2020-11-05 09:40:00,38.27,38.36,38.16,38.25,185654.0,26.2112,26.2729,26.1359,26.1975,185654.0
2020-11-05 09:50:00,38.25,38.35,38.12,38.13,153449.0,26.1975,26.266,26.1085,26.1153,153449.0
2020-11-05 10:00:00,38.13,38.16,37.92,37.92,278931.0,26.1153,26.1359,25.9715,25.9715,278931.0
2020-11-05 10:10:00,37.91,38.27,37.88,38.26,207739.0,25.9647,26.2112,25.9441,26.2044,207739.0
2020-11-05 10:20:00,38.27,38.31,38.21,38.21,206634.0,26.2112,26.2386,26.1701,26.1701,206634.0
2020-11-05 10:30:00,38.21,38.24,38.13,38.16,145984.0,26.1701,26.1907,26.1153,26.1359,145984.0
2020-11-05 10:40:00,38.16,38.17,38.04,38.04,136735.0,26.1359,26.1427,26.0537,26.0537,136735.0
2020-11-05 10:50:00,38.05,38.11,37.97,38.01,184959.0,26.0606,26.1016,26.0058,26.0332,184959.0
2020-11-05 11:00:00,38.01,38.06,37.91,37.92,130636.0,26.0332,26.0674,25.9647,25.9715,130636.0
2020-11-05 11:10:00,37.92,37.92,37.8,37.83,246670.0,25.9715,25.9715,25.8893,25.9099,246670.0
2020-11-05 11:20:00,37.83,37.86,37.71,37.73,171216.0,25.9099,25.9304,25.8277,25.8414,171216.0
2020-11-05 11:30:00,37.72,37.82,37.72,37.78,144799.0,25.8345,25.903,25.8345,25.8756,144799.0
2020-11-05 11:40:00,37.78,37.82,37.73,37.8,120358.0,25.8756,25.903,25.8414,25.8893,120358.0
2020-11-05 11:50:00,37.8,37.8,37.71,37.72,111483.0,25.8893,25.8893,25.8277,25.8345,111483.0
2020-11-05 12:00:00,37.72,37.73,37.6,37.65,210421.0,25.8345,25.8414,25.7523,25.7866,210421.0
2020-11-05 12:10:00,37.65,37.67,37.45,37.45,228065.0,25.7866,25.8003,25.6496,25.6496,228065.0
2020-11-05 12:20:00,37.45,37.49,37.4,37.45,112118.0,25.6496,25.677,25.6154,25.6496,112118.0
2020-11-05 12:30:00,37.46,37.58,37.46,37.56,112715.0,25.6565,25.7386,25.6565,25.7249,112715.0
2020-11-05 12:40:00,37.56,37.68,37.55,37.68,136931.0,25.7249,25.8071,25.7181,25.8071,136931.0
2020-11-05 12:50:00,37.68,37.81,37.66,37.79,89822.0,25.8071,25.8962,25.7934,25.8825,89822.0
2020-11-05 13:00:00,37.79,37.89,37.79,37.81,123548.0,25.8825,25.951,25.8825,25.8962,123548.0
2020-11-05 13:10:00,37.82,37.86,37.78,37.78,75478.0,25.903,25.9304,25.8756,25.8756,75478.0
2020-11-05 13:20:00,37.79,37.79,37.73,37.76,88357.0,25.8825,25.8825,25.8414,25.8619,88357.0
2020-11-05 13:30:00,37.76,37.8,37.75,37.79,97665.0,25.8619,25.8893,25.8551,25.8825,97665.0
2020-11-05 13:40:00,37.79,37.81,37.7,37.74,111449.0,25.8825,25.8962,25.8208,25.8482,111449.0
2020-11-05 13:50:00,37.74,37.74,37.63,37.66,158447.0,25.8482,25.8482,25.7729,25.7934,158447.0
2020-11-05 14:00:00,37.66,37.75,37.57,37.6,276223.0,25.7934,25.8551,25.7318,25.7523,276223.0
2020-11-05 14:10:00,37.6,37.65,37.58,37.64,96633.0,25.7523,25.7866,25.7386,25.7797,96633.0
2020-11-05 14:20:00,37.63,37.66,37.56,37.65,138248.0,25.7729,25.7934,25.7249,25.7866,138248.0
2020-11-05 14:30:00,37.65,37.72,37.62,37.64,97899.0,25.7866,25.8345,25.766,25.7797,97899.0
2020-11-05 14:40:00,37.65,37.69,37.61,37.63,139120.0,25.7866,25.814,25.7592,25.7729,139120.0
2020-11-05 14:50:00,37.62,37.63,37.52,37.57,175903.0,25.766,25.7729,25.6976,25.7318,175903.0
2020-11-05 15:00:00,37.57,37.58,37.52,37.53,130009.0,25.7318,25.7386,25.6976,25.7044,130009.0
2020-11-05 15:10:00,37.53,37.55,37.43,37.47,186417.0,25.7044,25.7181,25.6359,25.6633,186417.0
2020-11-05 15:20:00,37.47,37.51,37.46,37.48,128552.0,25.6633,25.6907,25.6565,25.6702,128552.0
2020-11-05 15:30:00,37.49,37.5,37.33,37.35,302287.0,25.677,25.6839,25.5674,25.5811,302287.0
2020-11-05 15:40:00,37.35,37.39,37.33,37.37,269605.0,25.5811,25.6085,25.5674,25.5948,269605.0
2020-11-05 15:50:00,37.37,37.44,37.3,37.3,747699.0,25.5948,25.6428,25.5469,25.5469,747699.0
2020-11-06 09:30:00,37.36,37.69,37.32,37.65,341045.0,25.588,25.814,25.5606,25.7866,341045.0
2020-11-06 09:40:00,37.64,37.85,37.54,37.59,210360.0,25.7797,25.9236,25.7113,25.7455,210360.0
2020-11-06 09:50:00,37.59,37.64,37.44,37.63,182689.0,25.7455,25.7797,25.6428,25.7729,182689.0
2020-11-06 10:00:00,37.63,37.7,37.53,37.59,204532.0,25.7729,25.8208,25.7044,25.7455,204532.0
2020-11-06 10:10:00,37.59,37.65,37.57,37.6,133807.0,25.7455,25.7866,25.7318,25.7523,133807.0
2020-11-06 10:20:00,37.61,37.62,37.49,37.5,221723.0,25.7592,25.766,25.677,25.6839,221723.0
2020-11-06 10:30:00,37.5,37.55,37.45,37.52,244084.0,25.6839,25.7181,25.6496,25.6976,244084.0
2020-11-06 10:40:00,37.52,37.64,37.52,37.62,146079.0,25.6976,25.7797,25.6976,25.766,146079.0
2020-11-06 10:50:00,37.62,37.75,37.52,37.57,262417.0,25.766,25.8551,25.6976,25.7318,262417.0
2020-11-06 11:00:00,37.57,37.73,37.56,37.66,123008.0,25.7318,25.8414,25.7249,25.7934,123008.0
2020-11-06 11:10:00,37.65,37.75,37.64,37.7,161616.0,25.7866,25.8551,25.7797,25.8208,161616.0
2020-11-06 11:20:00,37.7,37.7,37.42,37.46,139381.0,25.8208,25.8208,25.6291,25.6565,139381.0
2020-11-06 11:30:00,37.46,37.51,37.4,37.47,136313.0,25.6565,25.6907,25.6154,25.6633,136313.0
2020-11-06 11:40:00,37.46,37.51,37.41,37.48,171353.0,25.6565,25.6907,25.6222,25.6702,171353.0
2020-11-06 11:50:00,37.48,37.53,37.46,37.52,146550.0,25.6702,25.7044,25.6565,25.6976,146550.0
2020-11-06 12:00:00,37.52,37.56,37.51,37.54,182560.0,25.6976,25.7249,25.6907,25.7113,182560.0
2020-11-06 12:10:00,37.54,37.54,37.4,37.43,119272.0,25.7113,25.7113,25.6154,25.6359,119272.0
2020-11-06 12:20:00,37.44,37.45,37.34,37.42,180643.0,25.6428,25.6496,25.5743,25.6291,180643.0
2020-11-06 12:30:00,37.42,37.42,37.31,37.31,141133.0,25.6291,25.6291,25.5537,25.5537,141133.0
2020-11-06 12:40:00,37.32,37.33,37.25,37.26,127046.0,25.5606,25.5674,25.5126,25.5195,127046.0
2020-11-06 12:50:00,37.26,37.35,37.26,37.27,114377.0,25.5195,25.5811,25.5195,25.5263,114377.0
2020-11-06 13:00:00,37.28,37.28,37.17,37.22,141546.0,25.5332,25.5332,25.4578,25.4921,141546.0
2020-11-06 13:10:00,37.21,37.25,37.2,37.24,90025.0,25.4852,25.5126,25.4784,25.5058,90025.0
2020-11-06 13:20:00,37.24,37.29,37.22,37.27,67640.0,25.5058,25.54,25.4921,25.5263,67640.0
2020-11-06 13:30:00,37.27,37.3,37.25,37.27,78042.0,25.5263,25.5469,25.5126,25.5263,78042.0
2020-11-06 13:40:00,37.27,37.27,37.15,37.16,122414.0,25.5263,25.5263,25.4441,25.451,122414.0
2020-11-06 13:50:00,37.16,37.17,37.11,37.14,107246.0,25.451,25.4578,25.4167,25.4373,107246.0
2020-11-06 14:00:00,37.14,37.22,37.13,37.21,118836.0,25.4373,25.4921,25.4304,25.4852,118836.0
2020-11-06 14:10:00,37.21,37.25,37.18,37.23,120513.0,25.4852,25.5126,25.4647,25.4989,120513.0
2020-11-06 14:20:00,37.23,37.26,37.2,37.25,95651.0,25.4989,25.5195,25.4784,25.5126,95651.0
2020-11-06 14:30:00,37.25,37.25,37.14,37.16,127861.0,25.5126,25.5126,25.4373,25.451,127861.0
2020-11-06 14:40:00,37.17,37.17,37.11,37.15,115266.0,25.4578,25.4578,25.4167,25.4441,115266.0
2020-11-06 14:50:00,37.14,37.16,37.1,37.12,90110.0,25.4373,25.451,25.4099,25.4236,90110.0
2020-11-06 15:00:00,37.11,37.15,37.07,37.14,155130.0,25.4167,25.4441,25.3893,25.4373,155130.0
2020-11-06 15:10:00,37.13,37.17,37.09,37.12,116849.0,25.4304,25.4578,25.403,25.4236,116849.0
2020-11-06 15:20:00,37.11,37.17,37.08,37.15,127717.0,25.4167,25.4578,25.3962,25.4441,127717.0
2020-11-06 15:30:00,37.15,37.22,37.14,37.19,147551.0,25.4441,25.4921,25.4373,25.4715,147551.0
2020-11-06 15:40:00,37.19,37.39,37.18,37.39,192145.0,25.4715,25.6085,25.4647,25.6085,192145.0
2020-11-06 15:50:00,37.39,37.41,37.22,37.27,470370.0,25.6085,25.6222,25.4921,25.5263,470370.0
2020-11-09 09:30:00,38.74,39.43,38.41,39.12,1211048.0,26.5331,27.0057,26.3071,26.7934,1211048.0
2020-11-09 09:40:00,39.13,39.18,38.83,39.06,543378.0,26.8002,26.8345,26.5948,26.7523,543378.0
2020-11-09 09:50:00,39.05,39.26,38.99,39.12,398728.0,26.7455,26.8893,26.7044,26.7934,398728.0
2020-11-09 10:00:00,39.13,39.32,38.98,39.03,404818.0,26.8002,26.9304,26.6975,26.7318,404818.0
2020-11-09 10:10:00,39.02,39.12,38.73,38.78,311549.0,26.7249,26.7934,26.5263,26.5605,311549.0
2020-11-09 10:20:00,38.78,38.84,38.54,38.56,239994.0,26.5605,26.6016,26.3962,26.4099,239994.0
2020-11-09 10:30:00,38.56,38.58,38.43,38.5,269893.0,26.4099,26.4235,26.3208,26.3688,269893.0
2020-11-09 10:40:00,38.51,38.54,38.37,38.42,491111.0,26.3756,26.3962,26.2797,26.314,491111.0
2020-11-09 10:50:00,38.43,38.54,38.43,38.52,333550.0,26.3208,26.3962,26.3208,26.3825,333550.0
2020-11-09 11:00:00,38.52,38.55,38.4,38.52,241002.0,26.3825,26.403,26.3003,26.3825,241002.0
2020-11-09 11:10:00,38.52,38.55,38.23,38.28,324526.0,26.3825,26.403,26.1838,26.2181,324526.0
2020-11-09 11:20:00,38.28,38.45,38.23,38.4,422127.0,26.2181,26.3345,26.1838,26.3003,422127.0
2020-11-09 11:30:00,38.4,38.53,38.39,38.5,211004.0,26.3003,26.3893,26.2934,26.3688,211004.0
2020-11-09 11:40:00,38.49,38.53,38.44,38.48,264270.0,26.3619,26.3893,26.3277,26.3551,264270.0
2020-11-09 11:50:00,38.48,38.52,38.39,38.43,173734.0,26.3551,26.3825,26.2934,26.3208,173734.0
2020-11-09 12:00:00,38.43,38.55,38.42,38.53,452390.0,26.3208,26.403,26.314,26.3893,452390.0
2020-11-09 12:10:00,38.54,38.59,38.47,38.52,364999.0,26.3962,26.4304,26.3482,26.3825,364999.0
2020-11-09 12:20:00,38.52,38.9,38.51,38.89,472911.0,26.3825,26.6427,26.3756,26.6359,472911.0
2020-11-09 12:30:00,38.88,38.92,38.84,38.88,199416.0,26.629,26.6564,26.6016,26.629,199416.0
2020-11-09 12:40:00,38.88,39.01,38.85,38.94,342211.0,26.629,26.7181,26.6085,26.6701,342211.0
2020-11-09 12:50:00,38.94,38.96,38.75,38.87,224309.0,26.6701,26.6838,26.54,26.6222,224309.0
2020-11-09 13:00:00,38.88,39.0,38.85,38.97,258994.0,26.629,26.7112,26.6085,26.6907,258994.0
2020-11-09 13:10:00,38.97,38.99,38.87,38.93,173361.0,26.6907,26.7044,26.6222,26.6633,173361.0
2020-11-09 13:20:00,38.93,38.93,38.79,38.81,257220.0,26.6633,26.6633,26.5674,26.5811,257220.0
2020-11-09 13:30:00,38.82,38.92,38.82,38.84,304434.0,26.5879,26.6564,26.5879,26.6016,304434.0
2020-11-09 13:40:00,38.84,38.89,38.79,38.8,174263.0,26.6016,26.6359,26.5674,26.5742,174263.0
2020-11-09 13:50:00,38.8,38.83,38.69,38.71,162819.0,26.5742,26.5948,26.4989,26.5126,162819.0
2020-11-09 14:00:00,38.72,38.76,38.6,38.62,128698.0,26.5194,26.5468,26.4372,26.4509,128698.0
2020-11-09 14:10:00,38.61,38.67,38.59,38.62,176263.0,26.4441,26.4852,26.4304,26.4509,176263.0
2020-11-09 14:20:00,38.61,38.69,38.55,38.64,165918.0,26.4441,26.4989,26.403,26.4646,165918.0
2020-11-09 14:30:00,38.64,38.71,38.59,38.69,144194.0,26.4646,26.5126,26.4304,26.4989,144194.0
2020-11-09 14:40:00,38.7,38.74,38.65,38.72,120894.0,26.5057,26.5331,26.4715,26.5194,120894.0
2020-11-09 14:50:00,38.72,38.73,38.64,38.71,251268.0,26.5194,26.5263,26.4646,26.5126,251268.0
2020-11-09 15:00:00,38.72,38.79,38.71,38.74,172551.0,26.5194,26.5674,26.5126,26.5331,172551.0
2020-11-09 15:10:00,38.74,38.76,38.67,38.67,153831.0,26.5331,26.5468,26.4852,26.4852,153831.0
2020-11-09 15:20:00,38.68,38.68,38.52,38.55,247745.0,26.492,26.492,26.3825,26.403,247745.0
2020-11-09 15:30:00,38.55,38.63,38.5,38.59,355621.0,26.403,26.4578,26.3688,26.4304,355621.0
2020-11-09 15:40:00,38.58,38.59,38.4,38.41,313423.0,26.4235,26.4304,26.3003,26.3071,313423.0
2020-11-09 15:50:00,38.42,38.42,38.11,38.18,1253961.0,26.314,26.314,26.1016,26.1496,1253961.0
2020-11-10 09:30:00,38.7,38.7,38.49,38.58,357785.0,26.5057,26.5057,26.3619,26.4235,357785.0
2020-11-10 09:40:00,38.58,38.87,38.47,38.76,433213.0,26.4235,26.6222,26.3482,26.5468,433213.0
2020-11-10 09:50:00,38.77,38.9,38.64,38.89,169448.0,26.5537,26.6427,26.4646,26.6359,169448.0
2020-11-10 10:00:00,38.89,39.09,38.77,39.0,459064.0,26.6359,26.7728,26.5537,26.7112,459064.0
2020-11-10 10:10:00,39.0,39.07,38.93,39.06,214935.0,26.7112,26.7592,26.6633,26.7523,214935.0
2020-11-10 10:20:00,39.06,39.14,38.96,39.08,242134.0,26.7523,26.8071,26.6838,26.766,242134.0
2020-11-10 10:30:00,39.09,39.1,38.88,38.88,621089.0,26.7728,26.7797,26.629,26.629,621089.0
2020-11-10 10:40:00,38.88,39.01,38.87,38.93,303932.0,26.629,26.7181,26.6222,26.6633,303932.0
2020-11-10 10:50:00,38.93,38.94,38.81,38.92,173398.0,26.6633,26.6701,26.5811,26.6564,173398.0
2020-11-10 11:00:00,38.92,38.96,38.81,38.84,151559.0,26.6564,26.6838,26.5811,26.6016,151559.0
2020-11-10 11:10:00,38.85,38.93,38.84,38.91,97430.0,26.6085,26.6633,26.6016,26.6496,97430.0
2020-11-10 11:20:00,38.91,38.97,38.82,38.95,192749.0,26.6496,26.6907,26.5879,26.677,192749.0
2020-11-10 11:30:00,38.94,39.01,38.75,38.76,320545.0,26.6701,26.7181,26.54,26.5468,320545.0
2020-11-10 11:40:00,38.77,38.84,38.72,38.74,143889.0,26.5537,26.6016,26.5194,26.5331,143889.0
2020-11-10 11:50:00,38.74,38.78,38.67,38.78,127775.0,26.5331,26.5605,26.4852,26.5605,127775.0
2020-11-10 12:00:00,38.79,38.86,38.73,38.77,131603.0,26.5674,26.6153,26.5263,26.5537,131603.0
2020-11-10 12:10:00,38.77,38.97,38.75,38.89,392569.0,26.5537,26.6907,26.54,26.6359,392569.0
2020-11-10 12:20:00,38.89,39.01,38.85,38.98,377588.0,26.6359,26.7181,26.6085,26.6975,377588.0
2020-11-10 12:30:00,38.98,39.06,38.92,39.04,387087.0,26.6975,26.7523,26.6564,26.7386,387087.0
2020-11-10 12:40:00,39.04,39.14,39.0,39.12,242412.0,26.7386,26.8071,26.7112,26.7934,242412.0
2020-11-10 12:50:00,39.12,39.13,39.02,39.04,112763.0,26.7934,26.8002,26.7249,26.7386,112763.0
2020-11-10 13:00:00,39.04,39.08,39.02,39.08,60088.0,26.7386,26.766,26.7249,26.766,60088.0
2020-11-10 13:10:00,39.08,39.13,39.04,39.13,151239.0,26.766,26.8002,26.7386,26.8002,151239.0
2020-11-10 13:20:00,39.13,39.14,39.02,39.12,92601.0,26.8002,26.8071,26.7249,26.7934,92601.0
2020-11-10 13:30:00,39.12,39.24,39.1,39.23,256005.0,26.7934,26.8756,26.7797,26.8687,256005.0
2020-11-10 13:40:00,39.24,39.3,39.19,39.29,168171.0,26.8756,26.9167,26.8413,26.9098,168171.0
2020-11-10 13:50:00,39.29,39.4,39.28,39.37,180578.0,26.9098,26.9852,26.903,26.9646,180578.0
2020-11-10 14:00:00,39.36,39.43,39.3,39.43,194860.0,26.9578,27.0057,26.9167,27.0057,194860.0
2020-11-10 14:10:00,39.43,39.43,39.35,39.41,347012.0,27.0057,27.0057,26.9509,26.992,347012.0
2020-11-10 14:20:00,39.4,39.49,39.38,39.41,229974.0,26.9852,27.0468,26.9715,26.992,229974.0
2020-11-10 14:30:00,39.4,39.48,39.4,39.44,172808.0,26.9852,27.04,26.9852,27.0126,172808.0
2020-11-10 14:40:00,39.44,39.5,39.42,39.48,166924.0,27.0126,27.0537,26.9989,27.04,166924.0
2020-11-10 14:50:00,39.48,39.49,39.33,39.35,220292.0,27.04,27.0468,26.9372,26.9509,220292.0
2020-11-10 15:00:00,39.35,39.38,39.29,39.35,233730.0,26.9509,26.9715,26.9098,26.9509,233730.0
2020-11-10 15:10:00,39.36,39.41,39.31,39.38,125104.0,26.9578,26.992,26.9235,26.9715,125104.0
2020-11-10 15:20:00,39.39,39.46,39.38,39.45,220514.0,26.9783,27.0263,26.9715,27.0194,220514.0
2020-11-10 15:30:00,39.45,39.56,39.43,39.49,263903.0,27.0194,27.0948,27.0057,27.0468,263903.0
2020-11-10 15:40:00,39.49,39.65,39.49,39.63,384060.0,27.0468,27.1564,27.0468,27.1427,384060.0
2020-11-10 15:50:00,39.65,39.71,39.54,39.58,1086549.0,27.1564,27.1975,27.0811,27.1085,1086549.0
2020-11-11 09:30:00,39.84,39.85,39.2,39.22,563586.0,27.2865,27.2934,26.8482,26.8619,563586.0
2020-11-11 09:40:00,39.23,39.32,39.12,39.24,378063.0,26.8687,26.9304,26.7934,26.8756,378063.0
2020-11-11 09:50:00,39.24,39.37,39.2,39.27,295150.0,26.8756,26.9646,26.8482,26.8961,295150.0
2020-11-11 10:00:00,39.27,39.37,39.23,39.34,185656.0,26.8961,26.9646,26.8687,26.9441,185656.0
2020-11-11 10:10:00,39.34,39.42,39.3,39.34,178941.0,26.9441,26.9989,26.9167,26.9441,178941.0
2020-11-11 10:20:00,39.34,39.54,39.29,39.49,290977.0,26.9441,27.0811,26.9098,27.0468,290977.0
2020-11-11 10:30:00,39.5,39.59,39.44,39.55,118633.0,27.0537,27.1153,27.0126,27.0879,118633.0
2020-11-11 10:40:00,39.56,39.72,39.56,39.68,165940.0,27.0948,27.2043,27.0948,27.1769,165940.0
2020-11-11 10:50:00,39.68,39.69,39.61,39.69,125974.0,27.1769,27.1838,27.129,27.1838,125974.0
2020-11-11 11:00:00,39.68,39.7,39.55,39.61,195430.0,27.1769,27.1906,27.0879,27.129,195430.0
2020-11-11 11:10:00,39.6,39.64,39.57,39.63,126885.0,27.1221,27.1495,27.1016,27.1427,126885.0
2020-11-11 11:20:00,39.64,39.65,39.49,39.6,116071.0,27.1495,27.1564,27.0468,27.1221,116071.0
2020-11-11 11:30:00,39.61,39.67,39.59,39.61,92659.0,27.129,27.1701,27.1153,27.129,92659.0
2020-11-11 11:40:00,39.61,39.65,39.54,39.56,201288.0,27.129,27.1564,27.0811,27.0948,201288.0
2020-11-11 11:50:00,39.55,39.6,39.52,39.56,97040.0,27.0879,27.1221,27.0674,27.0948,97040.0
2020-11-11 12:00:00,39.55,39.74,39.55,39.73,201332.0,27.0879,27.218,27.0879,27.2112,201332.0
2020-11-11 12:10:00,39.73,39.74,39.67,39.71,70847.0,27.2112,27.218,27.1701,27.1975,70847.0
2020-11-11 12:20:00,39.71,39.71,39.59,39.63,69656.0,27.1975,27.1975,27.1153,27.1427,69656.0
2020-11-11 12:30:00,39.63,39.75,39.61,39.65,228402.0,27.1427,27.2249,27.129,27.1564,228402.0
2020-11-11 12:40:00,39.65,39.7,39.63,39.66,77990.0,27.1564,27.1906,27.1427,27.1632,77990.0
2020-11-11 12:50:00,39.66,39.7,39.63,39.68,129829.0,27.1632,27.1906,27.1427,27.1769,129829.0
2020-11-11 13:00:00,39.68,39.7,39.64,39.66,73199.0,27.1769,27.1906,27.1495,27.1632,73199.0
2020-11-11 13:10:00,39.67,39.74,39.65,39.72,276249.0,27.1701,27.218,27.1564,27.2043,276249.0
2020-11-11 13:20:00,39.72,39.75,39.66,39.75,154784.0,27.2043,27.2249,27.1632,27.2249,154784.0
2020-11-11 13:30:00,39.75,39.77,39.71,39.74,111429.0,27.2249,27.2386,27.1975,27.218,111429.0
2020-11-11 13:40:00,39.75,39.76,39.65,39.66,105067.0,27.2249,27.2317,27.1564,27.1632,105067.0
2020-11-11 13:50:00,39.65,39.65,39.57,39.58,143401.0,27.1564,27.1564,27.1016,27.1085,143401.0
2020-11-11 14:00:00,39.59,39.63,39.58,39.6,146167.0,27.1153,27.1427,27.1085,27.1221,146167.0
2020-11-11 14:10:00,39.6,39.62,39.51,39.53,154211.0,27.1221,27.1358,27.0605,27.0742,154211.0
2020-11-11 14:20:00,39.52,39.54,39.48,39.51,259524.0,27.0674,27.0811,27.04,27.0605,259524.0
2020-11-11 14:30:00,39.51,39.59,39.51,39.58,137420.0,27.0605,27.1153,27.0605,27.1085,137420.0
2020-11-11 14:40:00,39.57,39.6,39.54,39.54,149947.0,27.1016,27.1221,27.0811,27.0811,149947.0
2020-11-11 14:50:00,39.54,39.63,39.52,39.61,154862.0,27.0811,27.1427,27.0674,27.129,154862.0
2020-11-11 15:00:00,39.61,39.68,39.59,39.68,108371.0,27.129,27.1769,27.1153,27.1769,108371.0
2020-11-11 15:10:00,39.67,39.72,39.65,39.72,117145.0,27.1701,27.2043,27.1564,27.2043,117145.0
2020-11-11 15:20:00,39.71,39.72,39.62,39.64,209308.0,27.1975,27.2043,27.1358,27.1495,209308.0
2020-11-11 15:30:00,39.64,39.7,39.61,39.66,174961.0,27.1495,27.1906,27.129,27.1632,174961.0
2020-11-11 15:40:00,39.66,39.77,39.66,39.77,281597.0,27.1632,27.2386,27.1632,27.2386,281597.0
2020-11-11 15:50:00,39.77,39.8,39.72,39.76,780606.0,27.2386,27.2591,27.2043,27.2317,780606.0
2020-11-12 09:30:00,39.56,39.66,39.27,39.28,223672.0,27.0948,27.1632,26.8961,26.903,223672.0
2020-11-12 09:40:00,39.27,39.51,39.26,39.47,129705.0,26.8961,27.0605,26.8893,27.0331,129705.0
2020-11-12 09:50:00,39.48,39.5,39.29,39.31,89580.0,27.04,27.0537,26.9098,26.9235,89580.0
2020-11-12 10:00:00,39.31,39.39,39.27,39.39,202270.0,26.9235,26.9783,26.8961,26.9783,202270.0
2020-11-12 10:10:00,39.38,39.45,39.3,39.45,102728.0,26.9715,27.0194,26.9167,27.0194,102728.0
2020-11-12 10:20:00,39.45,39.48,39.3,39.32,121462.0,27.0194,27.04,26.9167,26.9304,121462.0
2020-11-12 10:30:00,39.32,39.36,39.28,39.3,97146.0,26.9304,26.9578,26.903,26.9167,97146.0
2020-11-12 10:40:00,39.3,39.42,39.26,39.41,218196.0,26.9167,26.9989,26.8893,26.992,218196.0
2020-11-12 10:50:00,39.4,39.45,39.36,39.41,87324.0,26.9852,27.0194,26.9578,26.992,87324.0
2020-11-12 11:00:00,39.4,39.46,39.28,39.43,108312.0,26.9852,27.0263,26.903,27.0057,108312.0
2020-11-12 11:10:00,39.43,39.46,39.39,39.41,76870.0,27.0057,27.0263,26.9783,26.992,76870.0
2020-11-12 11:20:00,39.41,39.43,39.36,39.38,73320.0,26.992,27.0057,26.9578,26.9715,73320.0
2020-11-12 11:30:00,39.38,39.42,39.3,39.3,113469.0,26.9715,26.9989,26.9167,26.9167,113469.0
2020-11-12 11:40:00,39.3,39.31,39.22,39.27,142642.0,26.9167,26.9235,26.8619,26.8961,142642.0
2020-11-12 11:50:00,39.27,39.31,39.24,39.29,110981.0,26.8961,26.9235,26.8756,26.9098,110981.0
2020-11-12 12:00:00,39.29,39.3,39.25,39.27,83456.0,26.9098,26.9167,26.8824,26.8961,83456.0
2020-11-12 12:10:00,39.27,39.28,39.22,39.23,86839.0,26.8961,26.903,26.8619,26.8687,86839.0
2020-11-12 12:20:00,39.23,39.24,39.09,39.09,180052.0,26.8687,26.8756,26.7728,26.7728,180052.0
2020-11-12 12:30:00,39.1,39.19,39.09,39.14,114823.0,26.7797,26.8413,26.7728,26.8071,114823.0
2020-11-12 12:40:00,39.13,39.14,39.04,39.05,119393.0,26.8002,26.8071,26.7386,26.7455,119393.0
2020-11-12 12:50:00,39.05,39.09,39.01,39.08,99612.0,26.7455,26.7728,26.7181,26.766,99612.0
2020-11-12 13:00:00,39.08,39.1,39.03,39.05,67931.0,26.766,26.7797,26.7318,26.7455,67931.0
2020-11-12 13:10:00,39.04,39.06,38.9,38.91,216463.0,26.7386,26.7523,26.6427,26.6496,216463.0
2020-11-12 13:20:00,38.91,39.02,38.91,38.99,155037.0,26.6496,26.7249,26.6496,26.7044,155037.0
2020-11-12 13:30:00,38.99,39.04,38.95,38.98,82315.0,26.7044,26.7386,26.677,26.6975,82315.0
2020-11-12 13:40:00,38.98,38.99,38.94,38.96,63409.0,26.6975,26.7044,26.6701,26.6838,63409.0
2020-11-12 13:50:00,38.96,39.01,38.94,39.01,59218.0,26.6838,26.7181,26.6701,26.7181,59218.0
2020-11-12 14:00:00,39.01,39.02,38.97,38.99,93257.0,26.7181,26.7249,26.6907,26.7044,93257.0
2020-11-12 14:10:00,38.98,39.01,38.96,39.01,92488.0,26.6975,26.7181,26.6838,26.7181,92488.0
2020-11-12 14:20:00,39.01,39.11,38.99,39.09,233684.0,26.7181,26.7865,26.7044,26.7728,233684.0
2020-11-12 14:30:00,39.09,39.23,39.07,39.19,111573.0,26.7728,26.8687,26.7592,26.8413,111573.0
2020-11-12 14:40:00,39.19,39.19,39.1,39.13,77384.0,26.8413,26.8413,26.7797,26.8002,77384.0
2020-11-12 14:50:00,39.13,39.17,39.08,39.14,915362.0,26.8002,26.8276,26.766,26.8071,915362.0
2020-11-12 15:00:00,39.14,39.17,39.11,39.14,290868.0,26.8071,26.8276,26.7865,26.8071,290868.0
2020-11-12 15:10:00,39.15,39.22,39.11,39.21,185942.0,26.8139,26.8619,26.7865,26.855,185942.0
2020-11-12 15:20:00,39.21,39.27,39.16,39.18,149590.0,26.855,26.8961,26.8208,26.8345,149590.0
2020-11-12 15:30:00,39.18,39.26,39.15,39.25,151574.0,26.8345,26.8893,26.8139,26.8824,151574.0
2020-11-12 15:40:00,39.26,39.27,39.2,39.26,208709.0,26.8893,26.8961,26.8482,26.8893,208709.0
2020-11-12 15:50:00,39.25,39.52,39.24,39.51,658028.0,26.8824,27.0674,26.8756,27.0605,658028.0
2020-11-13 09:30:00,39.74,39.76,39.5,39.54,189451.0,27.218,27.2317,27.0537,27.0811,189451.0
2020-11-13 09:40:00,39.52,39.56,39.4,39.52,150702.0,27.0674,27.0948,26.9852,27.0674,150702.0
2020-11-13 09:50:00,39.52,39.6,39.47,39.59,100343.0,27.0674,27.1221,27.0331,27.1153,100343.0
2020-11-13 10:00:00,39.6,39.69,39.56,39.65,140520.0,27.1221,27.1838,27.0948,27.1564,140520.0
2020-11-13 10:10:00,39.65,39.74,39.56,39.58,82756.0,27.1564,27.218,27.0948,27.1085,82756.0
2020-11-13 10:20:00,39.58,39.67,39.55,39.66,68959.0,27.1085,27.1701,27.0879,27.1632,68959.0
2020-11-13 10:30:00,39.67,39.75,39.63,39.69,83092.0,27.1701,27.2249,27.1427,27.1838,83092.0
2020-11-13 10:40:00,39.69,39.74,39.67,39.74,65963.0,27.1838,27.218,27.1701,27.218,65963.0
2020-11-13 10:50:00,39.73,39.84,39.72,39.82,106982.0,27.2112,27.2865,27.2043,27.2728,106982.0
2020-11-13 11:00:00,39.81,39.9,39.8,39.88,154404.0,27.266,27.3276,27.2591,27.3139,154404.0
2020-11-13 11:10:00,39.87,39.87,39.78,39.8,64258.0,27.3071,27.3071,27.2454,27.2591,64258.0
2020-11-13 11:20:00,39.8,39.82,39.71,39.8,84240.0,27.2591,27.2728,27.1975,27.2591,84240.0
2020-11-13 11:30:00,39.81,39.86,39.77,39.84,86500.0,27.266,27.3002,27.2386,27.2865,86500.0
2020-11-13 11:40:00,39.84,39.91,39.84,39.9,86330.0,27.2865,27.3345,27.2865,27.3276,86330.0
2020-11-13 11:50:00,39.89,39.9,39.82,39.87,54599.0,27.3208,27.3276,27.2728,27.3071,54599.0
2020-11-13 12:00:00,39.87,39.93,39.86,39.89,47020.0,27.3071,27.3482,27.3002,27.3208,47020.0
2020-11-13 12:10:00,39.89,39.91,39.88,39.89,70131.0,27.3208,27.3345,27.3139,27.3208,70131.0
2020-11-13 12:20:00,39.88,39.92,39.88,39.89,61951.0,27.3139,27.3413,27.3139,27.3208,61951.0
2020-11-13 12:30:00,39.9,39.93,39.88,39.91,55103.0,27.3276,27.3482,27.3139,27.3345,55103.0
2020-11-13 12:40:00,39.91,39.97,39.9,39.91,91171.0,27.3345,27.3756,27.3276,27.3345,91171.0
2020-11-13 12:50:00,39.91,39.95,39.91,39.92,38763.0,27.3345,27.3619,27.3345,27.3413,38763.0
2020-11-13 13:00:00,39.93,39.99,39.93,39.98,433763.0,27.3482,27.3893,27.3482,27.3824,433763.0
2020-11-13 13:10:00,39.98,40.06,39.95,40.06,150890.0,27.3824,27.4372,27.3619,27.4372,150890.0
2020-11-13 13:20:00,40.05,40.09,40.02,40.08,80555.0,27.4304,27.4578,27.4098,27.4509,80555.0
2020-11-13 13:30:00,40.07,40.11,40.05,40.09,67019.0,27.4441,27.4715,27.4304,27.4578,67019.0
2020-11-13 13:40:00,40.11,40.17,40.1,40.16,101119.0,27.4715,27.5125,27.4646,27.5057,101119.0
2020-11-13 13:50:00,40.16,40.17,40.09,40.11,66555.0,27.5057,27.5125,27.4578,27.4715,66555.0
2020-11-13 14:00:00,40.11,40.21,40.09,40.18,344149.0,27.4715,27.5399,27.4578,27.5194,344149.0
2020-11-13 14:10:00,40.18,40.2,40.13,40.19,47207.0,27.5194,27.5331,27.4851,27.5262,47207.0
2020-11-13 14:20:00,40.2,40.29,40.2,40.28,87105.0,27.5331,27.5947,27.5331,27.5879,87105.0
2020-11-13 14:30:00,40.29,40.32,40.27,40.3,81086.0,27.5947,27.6153,27.581,27.6016,81086.0
2020-11-13 14:40:00,40.3,40.34,40.26,40.26,71648.0,27.6016,27.629,27.5742,27.5742,71648.0
2020-11-13 14:50:00,40.25,40.34,40.23,40.3,118639.0,27.5673,27.629,27.5536,27.6016,118639.0
2020-11-13 15:00:00,40.29,40.3,40.2,40.28,96067.0,27.5947,27.6016,27.5331,27.5879,96067.0
2020-11-13 15:10:00,40.28,40.28,40.2,40.26,262295.0,27.5879,27.5879,27.5331,27.5742,262295.0
2020-11-13 15:20:00,40.25,40.3,40.24,40.29,136627.0,27.5673,27.6016,27.5605,27.5947,136627.0
2020-11-13 15:30:00,40.28,40.36,40.25,40.36,166354.0,27.5879,27.6427,27.5673,27.6427,166354.0
2020-11-13 15:40:00,40.36,40.39,40.33,40.36,199020.0,27.6427,27.6632,27.6221,27.6427,199020.0
2020-11-13 15:50:00,40.37,40.4,40.26,40.34,761926.0,27.6495,27.6701,27.5742,27.629,761926.0
2020-11-16 09:30:00,40.81,40.99,40.77,40.77,505494.0,27.9509,28.0742,27.9235,27.9235,505494.0
2020-11-16 09:40:00,40.77,40.77,40.52,40.69,300901.0,27.9235,27.9235,27.7523,27.8687,300901.0
2020-11-16 09:50:00,40.69,40.77,40.63,40.7,119712.0,27.8687,27.9235,27.8276,27.8755,119712.0
2020-11-16 10:00:00,40.7,40.78,40.68,40.73,143916.0,27.8755,27.9303,27.8618,27.8961,143916.0
2020-11-16 10:10:00,40.73,40.92,40.71,40.91,132914.0,27.8961,28.0262,27.8824,28.0194,132914.0
2020-11-16 10:20:00,40.92,40.99,40.92,40.99,144590.0,28.0262,28.0742,28.0262,28.0742,144590.0
2020-11-16 10:30:00,40.98,41.06,40.96,41.05,210797.0,28.0673,28.1221,28.0536,28.1153,210797.0
2020-11-16 10:40:00,41.06,41.12,41.05,41.12,127520.0,28.1221,28.1632,28.1153,28.1632,127520.0
2020-11-16 10:50:00,41.11,41.12,40.97,41.0,115269.0,28.1564,28.1632,28.0605,28.081,115269.0
2020-11-16 11:00:00,41.01,41.01,40.91,40.94,98969.0,28.0879,28.0879,28.0194,28.0399,98969.0
2020-11-16 11:10:00,40.94,41.03,40.91,41.03,103211.0,28.0399,28.1016,28.0194,28.1016,103211.0
2020-11-16 11:20:00,41.04,41.11,41.03,41.08,79532.0,28.1084,28.1564,28.1016,28.1358,79532.0
2020-11-16 11:30:00,41.08,41.12,41.05,41.12,76335.0,28.1358,28.1632,28.1153,28.1632,76335.0
2020-11-16 11:40:00,41.12,41.2,41.1,41.17,69702.0,28.1632,28.218,28.1495,28.1974,69702.0
2020-11-16 11:50:00,41.18,41.18,41.09,41.1,80345.0,28.2043,28.2043,28.1427,28.1495,80345.0
2020-11-16 12:00:00,41.11,41.15,41.08,41.13,67846.0,28.1564,28.1837,28.1358,28.1701,67846.0
2020-11-16 12:10:00,41.14,41.18,41.1,41.17,77901.0,28.1769,28.2043,28.1495,28.1974,77901.0
2020-11-16 12:20:00,41.17,41.2,41.05,41.05,97823.0,28.1974,28.218,28.1153,28.1153,97823.0
2020-11-16 12:30:00,41.06,41.11,41.04,41.09,83599.0,28.1221,28.1564,28.1084,28.1427,83599.0
2020-11-16 12:40:00,41.08,41.13,41.05,41.05,81475.0,28.1358,28.1701,28.1153,28.1153,81475.0
2020-11-16 12:50:00,41.06,41.11,41.04,41.08,85074.0,28.1221,28.1564,28.1084,28.1358,85074.0
2020-11-16 13:00:00,41.08,41.11,41.02,41.03,97222.0,28.1358,28.1564,28.0947,28.1016,97222.0
2020-11-16 13:10:00,41.02,41.07,41.0,41.02,75651.0,28.0947,28.129,28.081,28.0947,75651.0
2020-11-16 13:20:00,41.03,41.05,40.99,41.01,90342.0,28.1016,28.1153,28.0742,28.0879,90342.0
2020-11-16 13:30:00,41.0,41.04,40.99,41.03,75354.0,28.081,28.1084,28.0742,28.1016,75354.0
2020-11-16 13:40:00,41.03,41.04,40.96,40.98,90141.0,28.1016,28.1084,28.0536,28.0673,90141.0
2020-11-16 13:50:00,40.98,41.05,40.97,41.05,76790.0,28.0673,28.1153,28.0605,28.1153,76790.0
2020-11-16 14:00:00,41.04,41.04,40.99,41.02,68957.0,28.1084,28.1084,28.0742,28.0947,68957.0
2020-11-16 14:10:00,41.02,41.07,41.02,41.07,389160.0,28.0947,28.129,28.0947,28.129,389160.0
2020-11-16 14:20:00,41.07,41.09,41.06,41.09,69467.0,28.129,28.1427,28.1221,28.1427,69467.0
2020-11-16 14:30:00,41.09,41.22,41.08,41.21,127705.0,28.1427,28.2317,28.1358,28.2248,127705.0
2020-11-16 14:40:00,41.22,41.28,41.21,41.25,112084.0,28.2317,28.2728,28.2248,28.2522,112084.0
2020-11-16 14:50:00,41.26,41.33,41.25,41.31,88719.0,28.2591,28.307,28.2522,28.2933,88719.0
2020-11-16 15:00:00,41.31,41.31,41.19,41.24,151888.0,28.2933,28.2933,28.2111,28.2454,151888.0
2020-11-16 15:10:00,41.23,41.29,41.2,41.22,148284.0,28.2385,28.2796,28.218,28.2317,148284.0
2020-11-16 15:20:00,41.22,41.29,41.21,41.26,117911.0,28.2317,28.2796,28.2248,28.2591,117911.0
2020-11-16 15:30:00,41.26,41.38,41.25,41.38,153181.0,28.2591,28.3413,28.2522,28.3413,153181.0
2020-11-16 15:40:00,41.38,41.49,41.38,41.46,237833.0,28.3413,28.4166,28.3413,28.3961,237833.0
2020-11-16 15:50:00,41.46,41.52,41.4,41.48,778373.0,28.3961,28.4372,28.355,28.4098,778373.0
2020-11-17 09:30:00,41.12,41.15,40.88,41.09,366032.0,28.1632,28.1837,27.9988,28.1427,366032.0
2020-11-17 09:40:00,41.11,41.13,40.96,41.02,127665.0,28.1564,28.1701,28.0536,28.0947,127665.0
2020-11-17 09:50:00,41.02,41.09,40.98,41.06,117211.0,28.0947,28.1427,28.0673,28.1221,117211.0
2020-11-17 10:00:00,41.07,41.07,40.96,40.98,160482.0,28.129,28.129,28.0536,28.0673,160482.0
2020-11-17 10:10:00,40.98,41.12,40.97,41.12,73015.0,28.0673,28.1632,28.0605,28.1632,73015.0
2020-11-17 10:20:00,41.13,41.19,41.11,41.14,89197.0,28.1701,28.2111,28.1564,28.1769,89197.0
2020-11-17 10:30:00,41.15,41.17,41.09,41.16,91897.0,28.1837,28.1974,28.1427,28.1906,91897.0
2020-11-17 10:40:00,41.16,41.16,41.05,41.15,59254.0,28.1906,28.1906,28.1153,28.1837,59254.0
2020-11-17 10:50:00,41.15,41.2,41.13,41.16,78591.0,28.1837,28.218,28.1701,28.1906,78591.0
2020-11-17 11:00:00,41.16,41.23,41.14,41.18,57625.0,28.1906,28.2385,28.1769,28.2043,57625.0
2020-11-17 11:10:00,41.18,41.35,41.17,41.32,66857.0,28.2043,28.3207,28.1974,28.3002,66857.0
2020-11-17 11:20:00,41.34,41.45,41.33,41.44,90085.0,28.3139,28.3892,28.307,28.3824,90085.0
2020-11-17 11:30:00,41.44,41.48,41.4,41.41,80384.0,28.3824,28.4098,28.355,28.3618,80384.0
2020-11-17 11:40:00,41.41,41.41,41.32,41.33,72415.0,28.3618,28.3618,28.3002,28.307,72415.0
2020-11-17 11:50:00,41.33,41.34,41.26,41.27,72730.0,28.307,28.3139,28.2591,28.2659,72730.0
2020-11-17 12:00:00,41.27,41.31,41.25,41.29,56648.0,28.2659,28.2933,28.2522,28.2796,56648.0
2020-11-17 12:10:00,41.29,41.38,41.27,41.37,98091.0,28.2796,28.3413,28.2659,28.3344,98091.0
2020-11-17 12:20:00,41.37,41.4,41.34,41.37,47798.0,28.3344,28.355,28.3139,28.3344,47798.0
2020-11-17 12:30:00,41.38,41.4,41.34,41.34,42402.0,28.3413,28.355,28.3139,28.3139,42402.0
2020-11-17 12:40:00,41.35,41.37,41.29,41.33,56372.0,28.3207,28.3344,28.2796,28.307,56372.0
2020-11-17 12:50:00,41.32,41.33,41.24,41.26,43407.0,28.3002,28.307,28.2454,28.2591,43407.0
2020-11-17 13:00:00,41.26,41.3,41.23,41.29,60886.0,28.2591,28.2865,28.2385,28.2796,60886.0
2020-11-17 13:10:00,41.3,41.32,41.27,41.29,57535.0,28.2865,28.3002,28.2659,28.2796,57535.0
2020-11-17 13:20:00,41.28,41.29,41.23,41.29,68852.0,28.2728,28.2796,28.2385,28.2796,68852.0
2020-11-17 13:30:00,41.28,41.36,41.27,41.36,33574.0,28.2728,28.3276,28.2659,28.3276,33574.0
2020-11-17 13:40:00,41.36,41.36,41.32,41.34,70638.0,28.3276,28.3276,28.3002,28.3139,70638.0
2020-11-17 13:50:00,41.34,41.34,41.26,41.27,81710.0,28.3139,28.3139,28.2591,28.2659,81710.0
2020-11-17 14:00:00,41.27,41.36,41.26,41.31,76059.0,28.2659,28.3276,28.2591,28.2933,76059.0
2020-11-17 14:10:00,41.32,41.35,41.29,41.3,59266.0,28.3002,28.3207,28.2796,28.2865,59266.0
2020-11-17 14:20:00,41.3,41.31,41.26,41.31,84035.0,28.2865,28.2933,28.2591,28.2933,84035.0
2020-11-17 14:30:00,41.3,41.31,41.25,41.3,62535.0,28.2865,28.2933,28.2522,28.2865,62535.0
2020-11-17 14:40:00,41.3,41.37,41.29,41.37,108406.0,28.2865,28.3344,28.2796,28.3344,108406.0
2020-11-17 14:50:00,41.36,41.38,41.3,41.38,90995.0,28.3276,28.3413,28.2865,28.3413,90995.0
2020-11-17 15:00:00,41.39,41.41,41.34,41.34,70734.0,28.3481,28.3618,28.3139,28.3139,70734.0
2020-11-17 15:10:00,41.34,41.37,41.3,41.32,83238.0,28.3139,28.3344,28.2865,28.3002,83238.0
2020-11-17 15:20:00,41.32,41.33,41.18,41.19,134048.0,28.3002,28.307,28.2043,28.2111,134048.0
2020-11-17 15:30:00,41.19,41.23,41.13,41.15,183633.0,28.2111,28.2385,28.1701,28.1837,183633.0
2020-11-17 15:40:00,41.15,41.18,41.11,41.14,179066.0,28.1837,28.2043,28.1564,28.1769,179066.0
2020-11-17 15:50:00,41.13,41.23,41.07,41.19,436665.0,28.1701,28.2385,28.129,28.2111,436665.0
2020-11-18 09:30:00,41.21,41.36,41.1,41.15,407377.0,28.2248,28.3276,28.1495,28.1837,407377.0
2020-11-18 09:40:00,41.15,41.37,41.09,41.34,173690.0,28.1837,28.3344,28.1427,28.3139,173690.0
2020-11-18 09:50:00,41.34,41.36,41.21,41.27,150603.0,28.3139,28.3276,28.2248,28.2659,150603.0
2020-11-18 10:00:00,41.27,41.38,41.17,41.18,119502.0,28.2659,28.3413,28.1974,28.2043,119502.0
2020-11-18 10:10:00,41.18,41.18,41.08,41.15,194026.0,28.2043,28.2043,28.1358,28.1837,194026.0
2020-11-18 10:20:00,41.15,41.24,41.15,41.21,127159.0,28.1837,28.2454,28.1837,28.2248,127159.0
2020-11-18 10:30:00,41.22,41.23,41.12,41.16,198793.0,28.2317,28.2385,28.1632,28.1906,198793.0
2020-11-18 10:40:00,41.16,41.18,41.13,41.18,135770.0,28.1906,28.2043,28.1701,28.2043,135770.0
2020-11-18 10:50:00,41.17,41.18,41.01,41.02,177316.0,28.1974,28.2043,28.0879,28.0947,177316.0
2020-11-18 11:00:00,41.02,41.11,41.01,41.08,140637.0,28.0947,28.1564,28.0879,28.1358,140637.0
2020-11-18 11:10:00,41.08,41.13,41.02,41.11,135487.0,28.1358,28.1701,28.0947,28.1564,135487.0
2020-11-18 11:20:00,41.12,41.13,41.09,41.11,73509.0,28.1632,28.1701,28.1427,28.1564,73509.0
2020-11-18 11:30:00,41.11,41.2,41.1,41.19,122229.0,28.1564,28.218,28.1495,28.2111,122229.0
2020-11-18 11:40:00,41.2,41.23,41.15,41.15,130030.0,28.218,28.2385,28.1837,28.1837,130030.0
2020-11-18 11:50:00,41.14,41.14,41.03,41.07,88554.0,28.1769,28.1769,28.1016,28.129,88554.0
2020-11-18 12:00:00,41.06,41.08,41.03,41.08,91630.0,28.1221,28.1358,28.1016,28.1358,91630.0
2020-11-18 12:10:00,41.08,41.08,40.97,41.0,167940.0,28.1358,28.1358,28.0605,28.081,167940.0
2020-11-18 12:20:00,41.0,41.03,40.94,40.95,85240.0,28.081,28.1016,28.0399,28.0468,85240.0
2020-11-18 12:30:00,40.95,40.96,40.91,40.92,129973.0,28.0468,28.0536,28.0194,28.0262,129973.0
2020-11-18 12:40:00,40.92,40.93,40.85,40.87,161362.0,28.0262,28.0331,27.9783,27.992,161362.0
2020-11-18 12:50:00,40.87,40.94,40.85,40.89,95303.0,27.992,28.0399,27.9783,28.0057,95303.0
2020-11-18 13:00:00,40.89,40.9,40.84,40.84,78607.0,28.0057,28.0125,27.9714,27.9714,78607.0
2020-11-18 13:10:00,40.85,40.91,40.85,40.88,86718.0,27.9783,28.0194,27.9783,27.9988,86718.0
2020-11-18 13:20:00,40.88,40.9,40.82,40.83,93605.0,27.9988,28.0125,27.9577,27.9646,93605.0
2020-11-18 13:30:00,40.82,40.9,40.81,40.87,82661.0,27.9577,28.0125,27.9509,27.992,82661.0
2020-11-18 13:40:00,40.89,40.9,40.8,40.83,80495.0,28.0057,28.0125,27.944,27.9646,80495.0
2020-11-18 13:50:00,40.83,40.87,40.78,40.84,112438.0,27.9646,27.992,27.9303,27.9714,112438.0
2020-11-18 14:00:00,40.84,40.88,40.83,40.85,96928.0,27.9714,27.9988,27.9646,27.9783,96928.0
2020-11-18 14:10:00,40.85,40.89,40.75,40.76,101842.0,27.9783,28.0057,27.9098,27.9166,101842.0
2020-11-18 14:20:00,40.76,40.76,40.57,40.58,165958.0,27.9166,27.9166,27.7865,27.7934,165958.0
2020-11-18 14:30:00,40.57,40.58,40.45,40.47,223035.0,27.7865,27.7934,27.7043,27.718,223035.0
2020-11-18 14:40:00,40.47,40.57,40.47,40.52,106253.0,27.718,27.7865,27.718,27.7523,106253.0
2020-11-18 14:50:00,40.51,40.59,40.47,40.47,102071.0,27.7454,27.8002,27.718,27.718,102071.0
2020-11-18 15:00:00,40.48,40.5,40.36,40.48,179111.0,27.7249,27.7386,27.6427,27.7249,179111.0
2020-11-18 15:10:00,40.49,40.56,40.39,40.4,124001.0,27.7317,27.7797,27.6632,27.6701,124001.0
2020-11-18 15:20:00,40.4,40.44,40.31,40.32,164941.0,27.6701,27.6975,27.6084,27.6153,164941.0
2020-11-18 15:30:00,40.31,40.34,40.2,40.28,219831.0,27.6084,27.629,27.5331,27.5879,219831.0
2020-11-18 15:40:00,40.27,40.38,40.25,40.27,322382.0,27.581,27.6564,27.5673,27.581,322382.0
2020-11-18 15:50:00,40.27,40.36,40.16,40.16,782788.0,27.581,27.6427,27.5057,27.5057,782788.0
2020-11-19 09:30:00,40.01,40.22,39.86,40.15,662462.0,27.403,27.5468,27.3002,27.4988,662462.0
2020-11-19 09:40:00,40.15,40.41,40.11,40.34,289277.0,27.4988,27.6769,27.4715,27.629,289277.0
2020-11-19 09:50:00,40.34,40.4,40.15,40.19,126756.0,27.629,27.6701,27.4988,27.5262,126756.0
2020-11-19 10:00:00,40.18,40.19,40.04,40.1,147684.0,27.5194,27.5262,27.4235,27.4646,147684.0
2020-11-19 10:10:00,40.13,40.13,39.81,39.82,244757.0,27.4851,27.4851,27.266,27.2728,244757.0
2020-11-19 10:20:00,39.82,39.84,39.59,39.59,204804.0,27.2728,27.2865,27.1153,27.1153,204804.0
2020-11-19 10:30:00,39.59,39.78,39.57,39.72,154793.0,27.1153,27.2454,27.1016,27.2043,154793.0
2020-11-19 10:40:00,39.71,39.86,39.7,39.84,127548.0,27.1975,27.3002,27.1906,27.2865,127548.0
2020-11-19 10:50:00,39.84,39.86,39.69,39.7,143317.0,27.2865,27.3002,27.1838,27.1906,143317.0
2020-11-19 11:00:00,39.71,39.73,39.61,39.69,113232.0,27.1975,27.2112,27.129,27.1838,113232.0
2020-11-19 11:10:00,39.69,39.71,39.64,39.67,98521.0,27.1838,27.1975,27.1495,27.1701,98521.0
2020-11-19 11:20:00,39.68,39.71,39.6,39.61,88602.0,27.1769,27.1975,27.1221,27.129,88602.0
2020-11-19 11:30:00,39.6,39.61,39.4,39.43,302011.0,27.1221,27.129,26.9852,27.0057,302011.0
2020-11-19 11:40:00,39.43,39.48,39.41,39.47,133295.0,27.0057,27.04,26.992,27.0331,133295.0
2020-11-19 11:50:00,39.48,39.51,39.44,39.49,100003.0,27.04,27.0605,27.0126,27.0468,100003.0
2020-11-19 12:00:00,39.49,39.49,39.42,39.48,118430.0,27.0468,27.0468,26.9989,27.04,118430.0
2020-11-19 12:10:00,39.48,39.52,39.44,39.44,85618.0,27.04,27.0674,27.0126,27.0126,85618.0
2020-11-19 12:20:00,39.45,39.49,39.44,39.48,99516.0,27.0194,27.0468,27.0126,27.04,99516.0
2020-11-19 12:30:00,39.48,39.5,39.43,39.48,108799.0,27.04,27.0537,27.0057,27.04,108799.0
2020-11-19 12:40:00,39.48,39.53,39.37,39.4,127636.0,27.04,27.0742,26.9646,26.9852,127636.0
2020-11-19 12:50:00,39.39,39.47,39.36,39.43,123599.0,26.9783,27.0331,26.9578,27.0057,123599.0
2020-11-19 13:00:00,39.43,39.54,39.43,39.48,85294.0,27.0057,27.0811,27.0057,27.04,85294.0
2020-11-19 13:10:00,39.47,39.51,39.44,39.47,97908.0,27.0331,27.0605,27.0126,27.0331,97908.0
2020-11-19 13:20:00,39.47,39.55,39.46,39.49,122272.0,27.0331,27.0879,27.0263,27.0468,122272.0
2020-11-19 13:30:00,39.48,39.53,39.46,39.48,77424.0,27.04,27.0742,27.0263,27.04,77424.0
2020-11-19 13:40:00,39.48,39.52,39.46,39.51,77742.0,27.04,27.0674,27.0263,27.0605,77742.0
2020-11-19 13:50:00,39.51,39.55,39.47,39.47,119515.0,27.0605,27.0879,27.0331,27.0331,119515.0
2020-11-19 14:00:00,39.48,39.57,39.46,39.54,134566.0,27.04,27.1016,27.0263,27.0811,134566.0
2020-11-19 14:10:00,39.54,39.58,39.51,39.54,84636.0,27.0811,27.1085,27.0605,27.0811,84636.0
2020-11-19 14:20:00,39.55,39.7,39.54,39.7,120813.0,27.0879,27.1906,27.0811,27.1906,120813.0
2020-11-19 14:30:00,39.69,39.83,39.69,39.78,125340.0,27.1838,27.2797,27.1838,27.2454,125340.0
2020-11-19 14:40:00,39.78,39.88,39.77,39.82,129056.0,27.2454,27.3139,27.2386,27.2728,129056.0
2020-11-19 14:50:00,39.81,39.82,39.76,39.8,112542.0,27.266,27.2728,27.2317,27.2591,112542.0
2020-11-19 15:00:00,39.8,39.96,39.79,39.94,159166.0,27.2591,27.3687,27.2523,27.355,159166.0
2020-11-19 15:10:00,39.94,39.99,39.93,39.98,156706.0,27.355,27.3893,27.3482,27.3824,156706.0
2020-11-19 15:20:00,39.97,40.02,39.97,40.02,186021.0,27.3756,27.4098,27.3756,27.4098,186021.0
2020-11-19 15:30:00,40.02,40.11,40.01,40.02,169022.0,27.4098,27.4715,27.403,27.4098,169022.0
2020-11-19 15:40:00,40.02,40.14,39.99,40.01,307877.0,27.4098,27.492,27.3893,27.403,307877.0
2020-11-19 15:50:00,40.0,40.13,40.0,40.05,425142.0,27.3961,27.4851,27.3961,27.4304,425142.0
2020-11-20 09:30:00,39.84,40.06,39.82,40.04,436297.0,27.2865,27.4372,27.2728,27.4235,436297.0
2020-11-20 09:40:00,40.04,40.15,40.01,40.08,95113.0,27.4235,27.4988,27.403,27.4509,95113.0
2020-11-20 09:50:00,40.07,40.13,40.04,40.09,134094.0,27.4441,27.4851,27.4235,27.4578,134094.0
2020-11-20 10:00:00,40.09,40.14,39.99,40.0,150743.0,27.4578,27.492,27.3893,27.3961,150743.0
2020-11-20 10:10:00,40.01,40.01,39.72,39.75,141431.0,27.403,27.403,27.2043,27.2249,141431.0
2020-11-20 10:20:00,39.75,39.97,39.74,39.93,109232.0,27.2249,27.3756,27.218,27.3482,109232.0
2020-11-20 10:30:00,39.94,39.96,39.84,39.91,99254.0,27.355,27.3687,27.2865,27.3345,99254.0
2020-11-20 10:40:00,39.91,39.92,39.85,39.87,97910.0,27.3345,27.3413,27.2934,27.3071,97910.0
2020-11-20 10:50:00,39.88,39.97,39.84,39.97,96465.0,27.3139,27.3756,27.2865,27.3756,96465.0
2020-11-20 11:00:00,39.97,40.07,39.95,40.05,85982.0,27.3756,27.4441,27.3619,27.4304,85982.0
2020-11-20 11:10:00,40.05,40.05,39.99,40.0,68842.0,27.4304,27.4304,27.3893,27.3961,68842.0
2020-11-20 11:20:00,40.0,40.01,39.93,40.01,124292.0,27.3961,27.403,27.3482,27.403,124292.0
2020-11-20 11:30:00,40.01,40.07,40.0,40.05,51248.0,27.403,27.4441,27.3961,27.4304,51248.0
2020-11-20 11:40:00,40.04,40.07,39.91,39.91,79734.0,27.4235,27.4441,27.3345,27.3345,79734.0
2020-11-20 11:50:00,39.92,40.06,39.92,40.05,78298.0,27.3413,27.4372,27.3413,27.4304,78298.0
2020-11-20 12:00:00,40.04,40.05,39.98,39.98,47578.0,27.4235,27.4304,27.3824,27.3824,47578.0
2020-11-20 12:10:00,39.98,40.02,39.97,39.97,59353.0,27.3824,27.4098,27.3756,27.3756,59353.0
2020-11-20 12:20:00,39.98,40.04,39.97,40.0,94954.0,27.3824,27.4235,27.3756,27.3961,94954.0
2020-11-20 12:30:00,40.0,40.01,39.97,39.99,85704.0,27.3961,27.403,27.3756,27.3893,85704.0
2020-11-20 12:40:00,39.98,40.02,39.97,39.97,118608.0,27.3824,27.4098,27.3756,27.3756,118608.0
2020-11-20 12:50:00,39.98,40.03,39.96,40.01,85921.0,27.3824,27.4167,27.3687,27.403,85921.0
2020-11-20 13:00:00,40.01,40.04,39.99,40.01,80018.0,27.403,27.4235,27.3893,27.403,80018.0
2020-11-20 13:10:00,40.0,40.01,39.98,39.98,74297.0,27.3961,27.403,27.3824,27.3824,74297.0
2020-11-20 13:20:00,39.98,40.03,39.98,40.02,83882.0,27.3824,27.4167,27.3824,27.4098,83882.0
2020-11-20 13:30:00,40.02,40.07,39.99,40.05,72878.0,27.4098,27.4441,27.3893,27.4304,72878.0
2020-11-20 13:40:00,40.05,40.06,40.01,40.06,64441.0,27.4304,27.4372,27.403,27.4372,64441.0
2020-11-20 13:50:00,40.06,40.08,40.03,40.05,57258.0,27.4372,27.4509,27.4167,27.4304,57258.0
2020-11-20 14:00:00,40.05,40.06,40.01,40.05,48145.0,27.4304,27.4372,27.403,27.4304,48145.0
2020-11-20 14:10:00,40.05,40.07,40.04,40.05,53504.0,27.4304,27.4441,27.4235,27.4304,53504.0
2020-11-20 14:20:00,40.05,40.08,40.03,40.04,58470.0,27.4304,27.4509,27.4167,27.4235,58470.0
2020-11-20 14:30:00,40.03,40.06,40.01,40.01,62538.0,27.4167,27.4372,27.403,27.403,62538.0
2020-11-20 14:40:00,40.02,40.03,39.99,40.01,71726.0,27.4098,27.4167,27.3893,27.403,71726.0
2020-11-20 14:50:00,40.01,40.02,39.98,40.01,87152.0,27.403,27.4098,27.3824,27.403,87152.0
2020-11-20 15:00:00,40.01,40.02,39.97,39.98,166518.0,27.403,27.4098,27.3756,27.3824,166518.0
2020-11-20 15:10:00,39.98,40.0,39.91,39.99,360387.0,27.3824,27.3961,27.3345,27.3893,360387.0
2020-11-20 15:20:00,40.0,40.01,39.96,39.97,116790.0,27.3961,27.403,27.3687,27.3756,116790.0
2020-11-20 15:30:00,39.97,40.04,39.95,40.02,199740.0,27.3756,27.4235,27.3619,27.4098,199740.0
2020-11-20 15:40:00,40.03,40.15,40.02,40.11,140532.0,27.4167,27.4988,27.4098,27.4715,140532.0
2020-11-20 15:50:00,40.1,40.11,39.91,39.95,387653.0,27.4646,27.4715,27.3345,27.3619,387653.0
2020-11-23 09:30:00,40.0,40.07,39.81,40.04,451364.0,27.3961,27.4441,27.266,27.4235,451364.0
2020-11-23 09:40:00,40.05,40.22,40.02,40.13,269497.0,27.4304,27.5468,27.4098,27.4851,269497.0
2020-11-23 09:50:00,40.14,40.34,40.11,40.22,196129.0,27.492,27.629,27.4715,27.5468,196129.0
2020-11-23 10:00:00,40.22,40.31,40.18,40.23,131745.0,27.5468,27.6084,27.5194,27.5536,131745.0
2020-11-23 10:10:00,40.22,40.23,40.17,40.2,123876.0,27.5468,27.5536,27.5125,27.5331,123876.0
2020-11-23 10:20:00,40.21,40.3,40.13,40.17,140682.0,27.5399,27.6016,27.4851,27.5125,140682.0
2020-11-23 10:30:00,40.16,40.22,40.14,40.19,127014.0,27.5057,27.5468,27.492,27.5262,127014.0
2020-11-23 10:40:00,40.21,40.3,40.19,40.29,119143.0,27.5399,27.6016,27.5262,27.5947,119143.0
2020-11-23 10:50:00,40.29,40.36,40.26,40.34,141963.0,27.5947,27.6427,27.5742,27.629,141963.0
2020-11-23 11:00:00,40.34,40.35,40.19,40.19,92660.0,27.629,27.6358,27.5262,27.5262,92660.0
2020-11-23 11:10:00,40.19,40.2,40.12,40.15,132093.0,27.5262,27.5331,27.4783,27.4988,132093.0
2020-11-23 11:20:00,40.15,40.24,40.14,40.2,78345.0,27.4988,27.5605,27.492,27.5331,78345.0
2020-11-23 11:30:00,40.2,40.2,40.0,40.06,168170.0,27.5331,27.5331,27.3961,27.4372,168170.0
2020-11-23 11:40:00,40.06,40.09,40.01,40.04,86189.0,27.4372,27.4578,27.403,27.4235,86189.0
2020-11-23 11:50:00,40.03,40.07,39.98,40.05,133374.0,27.4167,27.4441,27.3824,27.4304,133374.0
2020-11-23 12:00:00,40.04,40.05,39.99,40.02,79921.0,27.4235,27.4304,27.3893,27.4098,79921.0
2020-11-23 12:10:00,40.03,40.05,40.0,40.04,69843.0,27.4167,27.4304,27.3961,27.4235,69843.0
2020-11-23 12:20:00,40.04,40.06,40.0,40.01,70499.0,27.4235,27.4372,27.3961,27.403,70499.0
2020-11-23 12:30:00,40.02,40.08,40.0,40.05,67716.0,27.4098,27.4509,27.3961,27.4304,67716.0
2020-11-23 12:40:00,40.05,40.1,40.05,40.08,71378.0,27.4304,27.4646,27.4304,27.4509,71378.0
2020-11-23 12:50:00,40.08,40.09,40.06,40.06,59141.0,27.4509,27.4578,27.4372,27.4372,59141.0
2020-11-23 13:00:00,40.05,40.09,40.05,40.08,66278.0,27.4304,27.4578,27.4304,27.4509,66278.0
2020-11-23 13:10:00,40.08,40.11,40.07,40.08,87103.0,27.4509,27.4715,27.4441,27.4509,87103.0
2020-11-23 13:20:00,40.07,40.12,40.05,40.11,103316.0,27.4441,27.4783,27.4304,27.4715,103316.0
2020-11-23 13:30:00,40.11,40.11,40.07,40.11,76334.0,27.4715,27.4715,27.4441,27.4715,76334.0
2020-11-23 13:40:00,40.1,40.12,40.07,40.09,71154.0,27.4646,27.4783,27.4441,27.4578,71154.0
2020-11-23 13:50:00,40.09,40.15,40.08,40.14,73550.0,27.4578,27.4988,27.4509,27.492,73550.0
2020-11-23 14:00:00,40.15,40.2,40.13,40.13,83803.0,27.4988,27.5331,27.4851,27.4851,83803.0
2020-11-23 14:10:00,40.12,40.17,40.08,40.14,80458.0,27.4783,27.5125,27.4509,27.492,80458.0
2020-11-23 14:20:00,40.14,40.2,40.14,40.16,50726.0,27.492,27.5331,27.492,27.5057,50726.0
2020-11-23 14:30:00,40.16,40.2,40.15,40.16,69179.0,27.5057,27.5331,27.4988,27.5057,69179.0
2020-11-23 14:40:00,40.16,40.19,40.15,40.15,62445.0,27.5057,27.5262,27.4988,27.4988,62445.0
2020-11-23 14:50:00,40.16,40.31,40.15,40.3,185629.0,27.5057,27.6084,27.4988,27.6016,185629.0
2020-11-23 15:00:00,40.3,40.38,40.3,40.36,104810.0,27.6016,27.6564,27.6016,27.6427,104810.0
2020-11-23 15:10:00,40.37,40.42,40.35,40.4,183740.0,27.6495,27.6838,27.6358,27.6701,183740.0
2020-11-23 15:20:00,40.4,40.4,40.32,40.34,104766.0,27.6701,27.6701,27.6153,27.629,104766.0
2020-11-23 15:30:00,40.34,40.36,40.28,40.29,118415.0,27.629,27.6427,27.5879,27.5947,118415.0
2020-11-23 15:40:00,40.29,40.33,40.25,40.31,192978.0,27.5947,27.6221,27.5673,27.6084,192978.0
2020-11-23 15:50:00,40.31,40.34,40.17,40.19,621696.0,27.6084,27.629,27.5125,27.5262,621696.0
2020-11-24 09:30:00,40.81,40.93,40.67,40.91,353482.0,27.9509,28.0331,27.855,28.0194,353482.0
2020-11-24 09:40:00,40.91,41.03,40.9,40.97,189027.0,28.0194,28.1016,28.0125,28.0605,189027.0
2020-11-24 09:50:00,40.96,40.97,40.81,40.91,146208.0,28.0536,28.0605,27.9509,28.0194,146208.0
2020-11-24 10:00:00,40.91,40.99,40.9,40.91,171976.0,28.0194,28.0742,28.0125,28.0194,171976.0
2020-11-24 10:10:00,40.9,41.14,40.86,40.99,201459.0,28.0125,28.1769,27.9851,28.0742,201459.0
2020-11-24 10:20:00,40.99,41.09,40.99,41.08,120733.0,28.0742,28.1427,28.0742,28.1358,120733.0
2020-11-24 10:30:00,41.08,41.13,41.02,41.09,147154.0,28.1358,28.1701,28.0947,28.1427,147154.0
2020-11-24 10:40:00,41.09,41.14,41.03,41.09,150077.0,28.1427,28.1769,28.1016,28.1427,150077.0
2020-11-24 10:50:00,41.09,41.23,41.08,41.11,324227.0,28.1427,28.2385,28.1358,28.1564,324227.0
2020-11-24 11:00:00,41.12,41.12,40.94,40.97,163214.0,28.1632,28.1632,28.0399,28.0605,163214.0
2020-11-24 11:10:00,40.97,41.05,40.93,41.02,114107.0,28.0605,28.1153,28.0331,28.0947,114107.0
2020-11-24 11:20:00,41.01,41.12,41.0,41.11,141856.0,28.0879,28.1632,28.081,28.1564,141856.0
2020-11-24 11:30:00,41.11,41.25,41.1,41.21,146169.0,28.1564,28.2522,28.1495,28.2248,146169.0
2020-11-24 11:40:00,41.2,41.38,41.16,41.38,198649.0,28.218,28.3413,28.1906,28.3413,198649.0
2020-11-24 11:50:00,41.38,41.47,41.35,41.36,165090.0,28.3413,28.4029,28.3207,28.3276,165090.0
2020-11-24 12:00:00,41.36,41.42,41.29,41.33,134239.0,28.3276,28.3687,28.2796,28.307,134239.0
2020-11-24 12:10:00,41.33,41.45,41.29,41.44,153866.0,28.307,28.3892,28.2796,28.3824,153866.0
2020-11-24 12:20:00,41.43,41.44,41.23,41.24,125578.0,28.3755,28.3824,28.2385,28.2454,125578.0
2020-11-24 12:30:00,41.25,41.33,41.22,41.33,82039.0,28.2522,28.307,28.2317,28.307,82039.0
2020-11-24 12:40:00,41.33,41.36,41.29,41.34,65816.0,28.307,28.3276,28.2796,28.3139,65816.0
2020-11-24 12:50:00,41.34,41.39,41.31,41.32,70221.0,28.3139,28.3481,28.2933,28.3002,70221.0
2020-11-24 13:00:00,41.32,41.37,41.29,41.32,83942.0,28.3002,28.3344,28.2796,28.3002,83942.0
2020-11-24 13:10:00,41.32,41.38,41.31,41.34,78105.0,28.3002,28.3413,28.2933,28.3139,78105.0
2020-11-24 13:20:00,41.34,41.35,41.24,41.25,108112.0,28.3139,28.3207,28.2454,28.2522,108112.0
2020-11-24 13:30:00,41.25,41.35,41.24,41.32,128780.0,28.2522,28.3207,28.2454,28.3002,128780.0
2020-11-24 13:40:00,41.32,41.54,41.31,41.37,219122.0,28.3002,28.4509,28.2933,28.3344,219122.0
2020-11-24 13:50:00,41.38,41.39,41.3,41.3,72810.0,28.3413,28.3481,28.2865,28.2865,72810.0
2020-11-24 14:00:00,41.3,41.35,41.28,41.3,254039.0,28.2865,28.3207,28.2728,28.2865,254039.0
2020-11-24 14:10:00,41.29,41.35,41.26,41.3,134281.0,28.2796,28.3207,28.2591,28.2865,134281.0
2020-11-24 14:20:00,41.3,41.31,41.23,41.23,86276.0,28.2865,28.2933,28.2385,28.2385,86276.0
2020-11-24 14:30:00,41.24,41.32,41.18,41.3,132409.0,28.2454,28.3002,28.2043,28.2865,132409.0
2020-11-24 14:40:00,41.3,41.3,41.18,41.19,150563.0,28.2865,28.2865,28.2043,28.2111,150563.0
2020-11-24 14:50:00,41.19,41.22,41.16,41.2,112580.0,28.2111,28.2317,28.1906,28.218,112580.0
2020-11-24 15:00:00,41.2,41.25,41.15,41.24,130920.0,28.218,28.2522,28.1837,28.2454,130920.0
2020-11-24 15:10:00,41.24,41.27,41.16,41.16,92775.0,28.2454,28.2659,28.1906,28.1906,92775.0
2020-11-24 15:20:00,41.16,41.21,41.14,41.18,163968.0,28.1906,28.2248,28.1769,28.2043,163968.0
2020-11-24 15:30:00,41.19,41.19,41.11,41.14,183839.0,28.2111,28.2111,28.1564,28.1769,183839.0
2020-11-24 15:40:00,41.14,41.16,41.06,41.14,248537.0,28.1769,28.1906,28.1221,28.1769,248537.0
2020-11-24 15:50:00,41.14,41.16,40.99,40.99,1003740.0,28.1769,28.1906,28.0742,28.0742,1003740.0
2020-11-25 09:30:00,40.9,41.0,40.6,40.71,264943.0,28.0125,28.081,27.8071,27.8824,264943.0
2020-11-25 09:40:00,40.71,40.76,40.57,40.61,124203.0,27.8824,27.9166,27.7865,27.8139,124203.0
2020-11-25 09:50:00,40.62,40.69,40.51,40.58,192814.0,27.8208,27.8687,27.7454,27.7934,192814.0
2020-11-25 10:00:00,40.57,40.7,40.53,40.62,92789.0,27.7865,27.8755,27.7591,27.8208,92789.0
2020-11-25 10:10:00,40.62,40.77,40.61,40.72,104416.0,27.8208,27.9235,27.8139,27.8892,104416.0
2020-11-25 10:20:00,40.71,40.98,40.71,40.93,203572.0,27.8824,28.0673,27.8824,28.0331,203572.0
2020-11-25 10:30:00,40.93,40.96,40.83,40.84,122335.0,28.0331,28.0536,27.9646,27.9714,122335.0
2020-11-25 10:40:00,40.83,40.84,40.76,40.8,76933.0,27.9646,27.9714,27.9166,27.944,76933.0
2020-11-25 10:50:00,40.8,40.82,40.7,40.7,78486.0,27.944,27.9577,27.8755,27.8755,78486.0
2020-11-25 11:00:00,40.71,40.71,40.64,40.7,76970.0,27.8824,27.8824,27.8344,27.8755,76970.0
2020-11-25 11:10:00,40.69,40.72,40.64,40.71,96392.0,27.8687,27.8892,27.8344,27.8824,96392.0
2020-11-25 11:20:00,40.7,40.71,40.61,40.63,97145.0,27.8755,27.8824,27.8139,27.8276,97145.0
2020-11-25 11:30:00,40.63,40.73,40.6,40.72,78968.0,27.8276,27.8961,27.8071,27.8892,78968.0
2020-11-25 11:40:00,40.71,40.8,40.71,40.8,74865.0,27.8824,27.944,27.8824,27.944,74865.0
2020-11-25 11:50:00,40.8,40.86,40.78,40.79,63322.0,27.944,27.9851,27.9303,27.9372,63322.0
2020-11-25 12:00:00,40.8,40.81,40.76,40.8,53266.0,27.944,27.9509,27.9166,27.944,53266.0
2020-11-25 12:10:00,40.8,40.84,40.78,40.79,52445.0,27.944,27.9714,27.9303,27.9372,52445.0
2020-11-25 12:20:00,40.79,40.79,40.67,40.68,120645.0,27.9372,27.9372,27.855,27.8618,120645.0
2020-11-25 12:30:00,40.68,40.77,40.67,40.75,99667.0,27.8618,27.9235,27.855,27.9098,99667.0
2020-11-25 12:40:00,40.75,40.82,40.72,40.79,142428.0,27.9098,27.9577,27.8892,27.9372,142428.0
2020-11-25 12:50:00,40.79,40.83,40.77,40.83,63899.0,27.9372,27.9646,27.9235,27.9646,63899.0
2020-11-25 13:00:00,40.83,40.87,40.81,40.85,77994.0,27.9646,27.992,27.9509,27.9783,77994.0
2020-11-25 13:10:00,40.85,40.86,40.79,40.81,101185.0,27.9783,27.9851,27.9372,27.9509,101185.0
2020-11-25 13:20:00,40.82,40.84,40.8,40.82,45489.0,27.9577,27.9714,27.944,27.9577,45489.0
2020-11-25 13:30:00,40.82,40.83,40.67,40.68,145705.0,27.9577,27.9646,27.855,27.8618,145705.0
2020-11-25 13:40:00,40.68,40.7,40.64,40.68,84051.0,27.8618,27.8755,27.8344,27.8618,84051.0
2020-11-25 13:50:00,40.67,40.72,40.64,40.66,85288.0,27.855,27.8892,27.8344,27.8481,85288.0
2020-11-25 14:00:00,40.67,40.68,40.57,40.6,108501.0,27.855,27.8618,27.7865,27.8071,108501.0
2020-11-25 14:10:00,40.6,40.6,40.53,40.53,103385.0,27.8071,27.8071,27.7591,27.7591,103385.0
2020-11-25 14:20:00,40.53,40.58,40.52,40.54,105327.0,27.7591,27.7934,27.7523,27.766,105327.0
2020-11-25 14:30:00,40.54,40.56,40.47,40.48,136501.0,27.766,27.7797,27.718,27.7249,136501.0
2020-11-25 14:40:00,40.48,40.49,40.37,40.37,134562.0,27.7249,27.7317,27.6495,27.6495,134562.0
2020-11-25 14:50:00,40.37,40.39,40.35,40.37,105623.0,27.6495,27.6632,27.6358,27.6495,105623.0
2020-11-25 15:00:00,40.36,40.45,40.35,40.44,94942.0,27.6427,27.7043,27.6358,27.6975,94942.0
2020-11-25 15:10:00,40.44,40.48,40.43,40.47,68906.0,27.6975,27.7249,27.6906,27.718,68906.0
2020-11-25 15:20:00,40.47,40.48,40.42,40.46,74887.0,27.718,27.7249,27.6838,27.7112,74887.0
2020-11-25 15:30:00,40.47,40.5,40.39,40.4,135597.0,27.718,27.7386,27.6632,27.6701,135597.0
2020-11-25 15:40:00,40.4,40.45,40.37,40.44,179232.0,27.6701,27.7043,27.6495,27.6975,179232.0
2020-11-25 15:50:00,40.43,40.44,40.35,40.38,556662.0,27.6906,27.6975,27.6358,27.6564,556662.0
2020-11-27 09:30:00,40.4,40.5,40.05,40.47,439225.0,27.6701,27.7386,27.4304,27.718,439225.0
2020-11-27 09:40:00,40.46,40.54,40.32,40.36,188285.0,27.7112,27.766,27.6153,27.6427,188285.0
2020-11-27 09:50:00,40.36,40.41,40.29,40.34,107853.0,27.6427,27.6769,27.5947,27.629,107853.0
2020-11-27 10:00:00,40.34,40.44,40.21,40.21,144871.0,27.629,27.6975,27.5399,27.5399,144871.0
2020-11-27 10:10:00,40.21,40.26,40.1,40.12,125482.0,27.5399,27.5742,27.4646,27.4783,125482.0
2020-11-27 10:20:00,40.12,40.26,40.09,40.21,117622.0,27.4783,27.5742,27.4578,27.5399,117622.0
2020-11-27 10:30:00,40.22,40.22,40.12,40.13,231773.0,27.5468,27.5468,27.4783,27.4851,231773.0
2020-11-27 10:40:00,40.12,40.15,40.04,40.14,152296.0,27.4783,27.4988,27.4235,27.492,152296.0
2020-11-27 10:50:00,40.14,40.19,40.08,40.11,154156.0,27.492,27.5262,27.4509,27.4715,154156.0
2020-11-27 11:00:00,40.1,40.13,40.02,40.09,204070.0,27.4646,27.4851,27.4098,27.4578,204070.0
2020-11-27 11:10:00,40.09,40.15,40.03,40.08,117098.0,27.4578,27.4988,27.4167,27.4509,117098.0
2020-11-27 11:20:00,40.08,40.14,40.07,40.09,204018.0,27.4509,27.492,27.4441,27.4578,204018.0
2020-11-27 11:30:00,40.09,40.17,40.07,40.14,155221.0,27.4578,27.5125,27.4441,27.492,155221.0
2020-11-27 11:40:00,40.14,40.18,40.11,40.15,81831.0,27.492,27.5194,27.4715,27.4988,81831.0
2020-11-27 11:50:00,40.15,40.17,40.08,40.09,145792.0,27.4988,27.5125,27.4509,27.4578,145792.0
2020-11-27 12:00:00,40.08,40.11,40.05,40.1,114541.0,27.4509,27.4715,27.4304,27.4646,114541.0
2020-11-27 12:10:00,40.1,40.12,40.04,40.05,92326.0,27.4646,27.4783,27.4235,27.4304,92326.0
2020-11-27 12:20:00,40.05,40.05,39.97,39.98,322534.0,27.4304,27.4304,27.3756,27.3824,322534.0
2020-11-27 12:30:00,39.98,40.21,39.98,40.19,254553.0,27.3824,27.5399,27.3824,27.5262,254553.0
2020-11-27 12:40:00,40.19,40.33,40.17,40.32,202905.0,27.5262,27.6221,27.5125,27.6153,202905.0
2020-11-27 12:50:00,40.32,40.38,40.3,40.36,300792.0,27.6153,27.6564,27.6016,27.6427,300792.0
2020-11-30 09:30:00,40.25,40.27,39.9,39.94,604053.0,27.5673,27.581,27.3276,27.355,604053.0
2020-11-30 09:40:00,39.93,40.1,39.88,40.04,175629.0,27.3482,27.4646,27.3139,27.4235,175629.0
2020-11-30 09:50:00,40.05,40.08,39.98,40.02,148163.0,27.4304,27.4509,27.3824,27.4098,148163.0
2020-11-30 10:00:00,40.02,40.12,39.95,40.08,155992.0,27.4098,27.4783,27.3619,27.4509,155992.0
2020-11-30 10:10:00,40.07,40.12,39.99,40.07,113616.0,27.4441,27.4783,27.3893,27.4441,113616.0
2020-11-30 10:20:00,40.07,40.08,40.02,40.06,127288.0,27.4441,27.4509,27.4098,27.4372,127288.0
2020-11-30 10:30:00,40.06,40.14,40.01,40.08,154276.0,27.4372,27.492,27.403,27.4509,154276.0
2020-11-30 10:40:00,40.08,40.28,40.07,40.13,182763.0,27.4509,27.5879,27.4441,27.4851,182763.0
2020-11-30 10:50:00,40.12,40.13,40.06,40.09,88819.0,27.4783,27.4851,27.4372,27.4578,88819.0
2020-11-30 11:00:00,40.09,40.1,40.02,40.02,87772.0,27.4578,27.4646,27.4098,27.4098,87772.0
2020-11-30 11:10:00,40.02,40.04,39.86,39.88,212174.0,27.4098,27.4235,27.3002,27.3139,212174.0
2020-11-30 11:20:00,39.88,39.92,39.85,39.88,147134.0,27.3139,27.3413,27.2934,27.3139,147134.0
2020-11-30 11:30:00,39.87,39.93,39.83,39.84,134500.0,27.3071,27.3482,27.2797,27.2865,134500.0
2020-11-30 11:40:00,39.84,39.85,39.79,39.82,174405.0,27.2865,27.2934,27.2523,27.2728,174405.0
2020-11-30 11:50:00,39.81,39.91,39.81,39.87,76906.0,27.266,27.3345,27.266,27.3071,76906.0
2020-11-30 12:00:00,39.88,39.89,39.84,39.87,74819.0,27.3139,27.3208,27.2865,27.3071,74819.0
2020-11-30 12:10:00,39.88,39.97,39.86,39.96,112022.0,27.3139,27.3756,27.3002,27.3687,112022.0
2020-11-30 12:20:00,39.96,40.05,39.94,40.0,98240.0,27.3687,27.4304,27.355,27.3961,98240.0
2020-11-30 12:30:00,39.99,40.02,39.96,40.0,72869.0,27.3893,27.4098,27.3687,27.3961,72869.0
2020-11-30 12:40:00,39.99,40.01,39.97,39.98,71371.0,27.3893,27.403,27.3756,27.3824,71371.0
2020-11-30 12:50:00,39.99,40.04,39.98,40.02,58687.0,27.3893,27.4235,27.3824,27.4098,58687.0
2020-11-30 13:00:00,40.02,40.06,39.98,40.05,71472.0,27.4098,27.4372,27.3824,27.4304,71472.0
2020-11-30 13:10:00,40.05,40.08,40.03,40.03,82931.0,27.4304,27.4509,27.4167,27.4167,82931.0
2020-11-30 13:20:00,40.04,40.08,40.03,40.07,45519.0,27.4235,27.4509,27.4167,27.4441,45519.0
2020-11-30 13:30:00,40.07,40.1,40.03,40.08,99872.0,27.4441,27.4646,27.4167,27.4509,99872.0
2020-11-30 13:40:00,40.09,40.13,40.07,40.11,60949.0,27.4578,27.4851,27.4441,27.4715,60949.0
2020-11-30 13:50:00,40.1,40.13,40.06,40.09,60277.0,27.4646,27.4851,27.4372,27.4578,60277.0
2020-11-30 14:00:00,40.09,40.09,39.98,39.98,68550.0,27.4578,27.4578,27.3824,27.3824,68550.0
2020-11-30 14:10:00,39.98,40.0,39.95,39.98,59218.0,27.3824,27.3961,27.3619,27.3824,59218.0
2020-11-30 14:20:00,39.97,39.98,39.93,39.96,67522.0,27.3756,27.3824,27.3482,27.3687,67522.0
2020-11-30 14:30:00,39.96,39.96,39.86,39.86,101649.0,27.3687,27.3687,27.3002,27.3002,101649.0
2020-11-30 14:40:00,39.87,39.9,39.83,39.87,86810.0,27.3071,27.3276,27.2797,27.3071,86810.0
2020-11-30 14:50:00,39.88,39.97,39.84,39.95,144445.0,27.3139,27.3756,27.2865,27.3619,144445.0
2020-11-30 15:00:00,39.96,39.97,39.82,39.82,102571.0,27.3687,27.3756,27.2728,27.2728,102571.0
2020-11-30 15:10:00,39.83,39.83,39.77,39.81,196339.0,27.2797,27.2797,27.2386,27.266,196339.0
2020-11-30 15:20:00,39.8,39.83,39.77,39.78,117644.0,27.2591,27.2797,27.2386,27.2454,117644.0
2020-11-30 15:30:00,39.78,39.83,39.71,39.72,277529.0,27.2454,27.2797,27.1975,27.2043,277529.0
2020-11-30 15:40:00,39.71,39.72,39.6,39.63,612940.0,27.1975,27.2043,27.1221,27.1427,612940.0
2020-11-30 15:50:00,39.62,39.85,39.59,39.84,1185210.0,27.1358,27.2934,27.1153,27.2865,1185210.0
2020-12-01 09:30:00,40.08,40.34,40.01,40.34,552869.0,27.4509,27.629,27.403,27.629,552869.0
2020-12-01 09:40:00,40.33,40.59,40.32,40.58,333356.0,27.6221,27.8002,27.6153,27.7934,333356.0
2020-12-01 09:50:00,40.58,40.76,40.51,40.53,244974.0,27.7934,27.9166,27.7454,27.7591,244974.0
2020-12-01 10:00:00,40.54,40.71,40.48,40.66,144864.0,27.766,27.8824,27.7249,27.8481,144864.0
2020-12-01 10:10:00,40.66,40.79,40.58,40.74,136757.0,27.8481,27.9372,27.7934,27.9029,136757.0
2020-12-01 10:20:00,40.74,40.83,40.7,40.74,182309.0,27.9029,27.9646,27.8755,27.9029,182309.0
2020-12-01 10:30:00,40.74,40.88,40.66,40.86,191140.0,27.9029,27.9988,27.8481,27.9851,191140.0
2020-12-01 10:40:00,40.87,40.87,40.58,40.61,121993.0,27.992,27.992,27.7934,27.8139,121993.0
2020-12-01 10:50:00,40.61,40.68,40.58,40.64,93104.0,27.8139,27.8618,27.7934,27.8344,93104.0
2020-12-01 11:00:00,40.64,40.68,40.58,40.6,97466.0,27.8344,27.8618,27.7934,27.8071,97466.0
2020-12-01 11:10:00,40.59,40.7,40.57,40.7,97333.0,27.8002,27.8755,27.7865,27.8755,97333.0
2020-12-01 11:20:00,40.69,40.73,40.5,40.51,255387.0,27.8687,27.8961,27.7386,27.7454,255387.0
2020-12-01 11:30:00,40.5,40.5,40.35,40.41,353544.0,27.7386,27.7386,27.6358,27.6769,353544.0
2020-12-01 11:40:00,40.42,40.42,40.28,40.28,87835.0,27.6838,27.6838,27.5879,27.5879,87835.0
2020-12-01 11:50:00,40.28,40.3,40.21,40.23,164621.0,27.5879,27.6016,27.5399,27.5536,164621.0
2020-12-01 12:00:00,40.22,40.34,40.17,40.32,94235.0,27.5468,27.629,27.5125,27.6153,94235.0
2020-12-01 12:10:00,40.32,40.32,40.25,40.28,85632.0,27.6153,27.6153,27.5673,27.5879,85632.0
2020-12-01 12:20:00,40.28,40.32,40.25,40.3,83176.0,27.5879,27.6153,27.5673,27.6016,83176.0
2020-12-01 12:30:00,40.29,40.3,40.23,40.24,68073.0,27.5947,27.6016,27.5536,27.5605,68073.0
2020-12-01 12:40:00,40.24,40.31,40.22,40.28,121703.0,27.5605,27.6084,27.5468,27.5879,121703.0
2020-12-01 12:50:00,40.28,40.3,40.23,40.25,74880.0,27.5879,27.6016,27.5536,27.5673,74880.0
2020-12-01 13:00:00,40.25,40.29,40.22,40.27,119244.0,27.5673,27.5947,27.5468,27.581,119244.0
2020-12-01 13:10:00,40.27,40.33,40.26,40.29,68526.0,27.581,27.6221,27.5742,27.5947,68526.0
2020-12-01 13:20:00,40.29,40.3,40.22,40.27,64939.0,27.5947,27.6016,27.5468,27.581,64939.0
2020-12-01 13:30:00,40.27,40.29,40.25,40.26,61077.0,27.581,27.5947,27.5673,27.5742,61077.0
2020-12-01 13:40:00,40.26,40.26,40.2,40.26,155527.0,27.5742,27.5742,27.5331,27.5742,155527.0
2020-12-01 13:50:00,40.26,40.34,40.25,40.28,326528.0,27.5742,27.629,27.5673,27.5879,326528.0
2020-12-01 14:00:00,40.29,40.31,40.27,40.28,113058.0,27.5947,27.6084,27.581,27.5879,113058.0
2020-12-01 14:10:00,40.27,40.4,40.24,40.29,505151.0,27.581,27.6701,27.5605,27.5947,505151.0
2020-12-01 14:20:00,40.28,40.32,40.24,40.32,105325.0,27.5879,27.6153,27.5605,27.6153,105325.0
2020-12-01 14:30:00,40.32,40.36,40.29,40.35,260305.0,27.6153,27.6427,27.5947,27.6358,260305.0
2020-12-01 14:40:00,40.35,40.5,40.35,40.43,236976.0,27.6358,27.7386,27.6358,27.6906,236976.0
2020-12-01 14:50:00,40.43,40.5,40.4,40.47,225280.0,27.6906,27.7386,27.6701,27.718,225280.0
2020-12-01 15:00:00,40.46,40.52,40.45,40.49,206694.0,27.7112,27.7523,27.7043,27.7317,206694.0
2020-12-01 15:10:00,40.49,40.56,40.46,40.47,159528.0,27.7317,27.7797,27.7112,27.718,159528.0
2020-12-01 15:20:00,40.47,40.5,40.45,40.49,137363.0,27.718,27.7386,27.7043,27.7317,137363.0
2020-12-01 15:30:00,40.49,40.55,40.47,40.54,149123.0,27.7317,27.7728,27.718,27.766,149123.0
2020-12-01 15:40:00,40.54,40.55,40.47,40.53,233302.0,27.766,27.7728,27.718,27.7591,233302.0
2020-12-01 15:50:00,40.52,40.6,40.46,40.48,689847.0,27.7523,27.8071,27.7112,27.7249,689847.0
2020-12-02 09:30:00,40.48,40.76,40.41,40.73,484617.0,27.7249,27.9166,27.6769,27.8961,484617.0
2020-12-02 09:40:00,40.72,40.77,40.65,40.69,200733.0,27.8892,27.9235,27.8413,27.8687,200733.0
2020-12-02 09:50:00,40.69,40.83,40.67,40.73,207745.0,27.8687,27.9646,27.855,27.8961,207745.0
2020-12-02 10:00:00,40.73,40.74,40.55,40.58,110311.0,27.8961,27.9029,27.7728,27.7934,110311.0
2020-12-02 10:10:00,40.58,40.59,40.48,40.53,116206.0,27.7934,27.8002,27.7249,27.7591,116206.0
2020-12-02 10:20:00,40.52,40.58,40.47,40.49,289153.0,27.7523,27.7934,27.718,27.7317,289153.0
2020-12-02 10:30:00,40.5,40.51,40.35,40.39,164146.0,27.7386,27.7454,27.6358,27.6632,164146.0
2020-12-02 10:40:00,40.38,40.46,40.36,40.44,129450.0,27.6564,27.7112,27.6427,27.6975,129450.0
2020-12-02 10:50:00,40.44,40.56,40.43,40.54,135283.0,27.6975,27.7797,27.6906,27.766,135283.0
2020-12-02 11:00:00,40.55,40.55,40.38,40.39,107585.0,27.7728,27.7728,27.6564,27.6632,107585.0
2020-12-02 11:10:00,40.38,40.39,40.29,40.3,124712.0,27.6564,27.6632,27.5947,27.6016,124712.0
2020-12-02 11:20:00,40.29,40.34,40.25,40.34,99431.0,27.5947,27.629,27.5673,27.629,99431.0
2020-12-02 11:30:00,40.34,40.38,40.25,40.36,125258.0,27.629,27.6564,27.5673,27.6427,125258.0
2020-12-02 11:40:00,40.35,40.35,40.29,40.3,89496.0,27.6358,27.6358,27.5947,27.6016,89496.0
2020-12-02 11:50:00,40.3,40.34,40.28,40.3,83717.0,27.6016,27.629,27.5879,27.6016,83717.0
2020-12-02 12:00:00,40.3,40.31,40.23,40.23,127177.0,27.6016,27.6084,27.5536,27.5536,127177.0
2020-12-02 12:10:00,40.25,40.28,40.24,40.26,73190.0,27.5673,27.5879,27.5605,27.5742,73190.0
2020-12-02 12:20:00,40.26,40.32,40.23,40.27,214145.0,27.5742,27.6153,27.5536,27.581,214145.0
2020-12-02 12:30:00,40.26,40.28,40.17,40.17,145762.0,27.5742,27.5879,27.5125,27.5125,145762.0
2020-12-02 12:40:00,40.18,40.24,40.18,40.19,110876.0,27.5194,27.5605,27.5194,27.5262,110876.0
2020-12-02 12:50:00,40.18,40.18,40.07,40.09,176708.0,27.5194,27.5194,27.4441,27.4578,176708.0
2020-12-02 13:00:00,40.09,40.17,40.07,40.16,129690.0,27.4578,27.5125,27.4441,27.5057,129690.0
2020-12-02 13:10:00,40.15,40.19,40.13,40.19,109914.0,27.4988,27.5262,27.4851,27.5262,109914.0
2020-12-02 13:20:00,40.19,40.19,40.14,40.16,74228.0,27.5262,27.5262,27.492,27.5057,74228.0
2020-12-02 13:30:00,40.16,40.22,40.15,40.2,97942.0,27.5057,27.5468,27.4988,27.5331,97942.0
2020-12-02 13:40:00,40.19,40.22,40.13,40.13,102236.0,27.5262,27.5468,27.4851,27.4851,102236.0
2020-12-02 13:50:00,40.14,40.18,40.1,40.11,71032.0,27.492,27.5194,27.4646,27.4715,71032.0
2020-12-02 14:00:00,40.11,40.11,40.05,40.07,143666.0,27.4715,27.4715,27.4304,27.4441,143666.0
2020-12-02 14:10:00,40.07,40.08,39.95,40.01,321514.0,27.4441,27.4509,27.3619,27.403,321514.0
2020-12-02 14:20:00,40.01,40.02,39.95,39.96,92678.0,27.403,27.4098,27.3619,27.3687,92678.0
2020-12-02 14:30:00,39.96,40.02,39.95,39.97,189247.0,27.3687,27.4098,27.3619,27.3756,189247.0
2020-12-02 14:40:00,39.98,39.99,39.91,39.94,133341.0,27.3824,27.3893,27.3345,27.355,133341.0
2020-12-02 14:50:00,39.94,40.0,39.93,39.97,147211.0,27.355,27.3961,27.3482,27.3756,147211.0
2020-12-02 15:00:00,39.97,40.07,39.95,40.0,176339.0,27.3756,27.4441,27.3619,27.3961,176339.0
2020-12-02 15:10:00,40.0,40.05,39.96,40.02,145114.0,27.3961,27.4304,27.3687,27.4098,145114.0
2020-12-02 15:20:00,40.02,40.03,39.98,39.99,161428.0,27.4098,27.4167,27.3824,27.3893,161428.0
2020-12-02 15:30:00,39.99,40.07,39.98,40.06,166572.0,27.3893,27.4441,27.3824,27.4372,166572.0
2020-12-02 15:40:00,40.05,40.11,40.05,40.07,194923.0,27.4304,27.4715,27.4304,27.4441,194923.0
2020-12-02 15:50:00,40.07,40.12,40.0,40.02,829014.0,27.4441,27.4783,27.3961,27.4098,829014.0
2020-12-03 09:30:00,40.23,40.53,40.21,40.33,604163.0,27.5536,27.7591,27.5399,27.6221,604163.0
2020-12-03 09:40:00,40.34,40.43,40.29,40.33,189994.0,27.629,27.6906,27.5947,27.6221,189994.0
2020-12-03 09:50:00,40.33,40.34,40.11,40.12,183358.0,27.6221,27.629,27.4715,27.4783,183358.0
2020-12-03 10:00:00,40.12,40.14,39.92,39.94,273109.0,27.4783,27.492,27.3413,27.355,273109.0
2020-12-03 10:10:00,39.93,40.03,39.92,40.02,154755.0,27.3482,27.4167,27.3413,27.4098,154755.0
2020-12-03 10:20:00,40.02,40.04,39.97,40.0,144543.0,27.4098,27.4235,27.3756,27.3961,144543.0
2020-12-03 10:30:00,40.0,40.1,39.99,40.05,147434.0,27.3961,27.4646,27.3893,27.4304,147434.0
2020-12-03 10:40:00,40.06,40.15,40.04,40.15,105010.0,27.4372,27.4988,27.4235,27.4988,105010.0
2020-12-03 10:50:00,40.14,40.19,40.05,40.06,187274.0,27.492,27.5262,27.4304,27.4372,187274.0
2020-12-03 11:00:00,40.07,40.11,40.02,40.02,212504.0,27.4441,27.4715,27.4098,27.4098,212504.0
2020-12-03 11:10:00,40.02,40.14,39.99,40.14,155264.0,27.4098,27.492,27.3893,27.492,155264.0
2020-12-03 11:20:00,40.14,40.17,40.1,40.14,78040.0,27.492,27.5125,27.4646,27.492,78040.0
2020-12-03 11:30:00,40.15,40.21,40.14,40.16,94683.0,27.4988,27.5399,27.492,27.5057,94683.0
2020-12-03 11:40:00,40.16,40.18,40.12,40.14,70092.0,27.5057,27.5194,27.4783,27.492,70092.0
2020-12-03 11:50:00,40.14,40.16,40.1,40.1,88245.0,27.492,27.5057,27.4646,27.4646,88245.0
2020-12-03 12:00:00,40.1,40.13,40.03,40.12,244041.0,27.4646,27.4851,27.4167,27.4783,244041.0
2020-12-03 12:10:00,40.12,40.12,40.03,40.05,69830.0,27.4783,27.4783,27.4167,27.4304,69830.0
2020-12-03 12:20:00,40.04,40.11,40.04,40.07,66099.0,27.4235,27.4715,27.4235,27.4441,66099.0
2020-12-03 12:30:00,40.07,40.14,40.05,40.12,101688.0,27.4441,27.492,27.4304,27.4783,101688.0
2020-12-03 12:40:00,40.12,40.14,40.07,40.13,138894.0,27.4783,27.492,27.4441,27.4851,138894.0
2020-12-03 12:50:00,40.13,40.13,40.1,40.13,76323.0,27.4851,27.4851,27.4646,27.4851,76323.0
2020-12-03 13:00:00,40.13,40.15,40.09,40.1,144926.0,27.4851,27.4988,27.4578,27.4646,144926.0
2020-12-03 13:10:00,40.11,40.13,40.04,40.05,93854.0,27.4715,27.4851,27.4235,27.4304,93854.0
2020-12-03 13:20:00,40.05,40.06,40.0,40.02,91412.0,27.4304,27.4372,27.3961,27.4098,91412.0
2020-12-03 13:30:00,40.02,40.05,40.0,40.03,74552.0,27.4098,27.4304,27.3961,27.4167,74552.0
2020-12-03 13:40:00,40.02,40.06,40.02,40.05,59552.0,27.4098,27.4372,27.4098,27.4304,59552.0
2020-12-03 13:50:00,40.05,40.07,40.02,40.04,109999.0,27.4304,27.4441,27.4098,27.4235,109999.0
2020-12-03 14:00:00,40.04,40.16,40.03,40.16,226412.0,27.4235,27.5057,27.4167,27.5057,226412.0
2020-12-03 14:10:00,40.16,40.22,40.15,40.22,107934.0,27.5057,27.5468,27.4988,27.5468,107934.0
2020-12-03 14:20:00,40.21,40.28,40.21,40.28,198536.0,27.5399,27.5879,27.5399,27.5879,198536.0
2020-12-03 14:30:00,40.27,40.29,40.22,40.24,165798.0,27.581,27.5947,27.5468,27.5605,165798.0
2020-12-03 14:40:00,40.24,40.24,40.19,40.23,158562.0,27.5605,27.5605,27.5262,27.5536,158562.0
2020-12-03 14:50:00,40.24,40.27,40.21,40.25,166169.0,27.5605,27.581,27.5399,27.5673,166169.0
2020-12-03 15:00:00,40.24,40.26,40.21,40.23,148042.0,27.5605,27.5742,27.5399,27.5536,148042.0
2020-12-03 15:10:00,40.23,40.31,40.22,40.29,233479.0,27.5536,27.6084,27.5468,27.5947,233479.0
2020-12-03 15:20:00,40.29,40.32,40.26,40.3,222670.0,27.5947,27.6153,27.5742,27.6016,222670.0
2020-12-03 15:30:00,40.3,40.35,40.22,40.23,250859.0,27.6016,27.6358,27.5468,27.5536,250859.0
2020-12-03 15:40:00,40.23,40.37,40.12,40.36,425330.0,27.5536,27.6495,27.4783,27.6427,425330.0
2020-12-03 15:50:00,40.37,40.42,40.22,40.41,1244704.0,27.6495,27.6838,27.5468,27.6769,1244704.0
2020-12-04 09:30:00,40.7,41.13,40.6,41.13,511473.0,27.8755,28.1701,27.8071,28.1701,511473.0
2020-12-04 09:40:00,41.13,41.14,40.79,40.98,333172.0,28.1701,28.1769,27.9372,28.0673,333172.0
2020-12-04 09:50:00,40.98,41.05,40.89,40.91,271881.0,28.0673,28.1153,28.0057,28.0194,271881.0
2020-12-04 10:00:00,40.91,40.99,40.91,40.93,135088.0,28.0194,28.0742,28.0194,28.0331,135088.0
2020-12-04 10:10:00,40.93,40.93,40.73,40.79,205479.0,28.0331,28.0331,27.8961,27.9372,205479.0
2020-12-04 10:20:00,40.78,40.82,40.62,40.82,353161.0,27.9303,27.9577,27.8208,27.9577,353161.0
2020-12-04 10:30:00,40.82,40.9,40.79,40.9,302010.0,27.9577,28.0125,27.9372,28.0125,302010.0
2020-12-04 10:40:00,40.89,41.03,40.88,40.96,216608.0,28.0057,28.1016,27.9988,28.0536,216608.0
2020-12-04 10:50:00,40.97,40.98,40.94,40.95,100469.0,28.0605,28.0673,28.0399,28.0468,100469.0
2020-12-04 11:00:00,40.95,41.01,40.94,41.01,148422.0,28.0468,28.0879,28.0399,28.0879,148422.0
2020-12-04 11:10:00,41.01,41.02,40.91,40.91,135798.0,28.0879,28.0947,28.0194,28.0194,135798.0
2020-12-04 11:20:00,40.92,40.92,40.86,40.88,94832.0,28.0262,28.0262,27.9851,27.9988,94832.0
2020-12-04 11:30:00,40.88,40.91,40.83,40.89,87085.0,27.9988,28.0194,27.9646,28.0057,87085.0
2020-12-04 11:40:00,40.88,40.9,40.81,40.82,56381.0,27.9988,28.0125,27.9509,27.9577,56381.0
2020-12-04 11:50:00,40.83,40.89,40.81,40.87,57013.0,27.9646,28.0057,27.9509,27.992,57013.0
2020-12-04 12:00:00,40.87,40.94,40.85,40.91,95337.0,27.992,28.0399,27.9783,28.0194,95337.0
2020-12-04 12:10:00,40.92,40.93,40.87,40.91,50371.0,28.0262,28.0331,27.992,28.0194,50371.0
2020-12-04 12:20:00,40.91,40.95,40.86,40.94,107985.0,28.0194,28.0468,27.9851,28.0399,107985.0
2020-12-04 12:30:00,40.95,41.01,40.94,41.0,102951.0,28.0468,28.0879,28.0399,28.081,102951.0
2020-12-04 12:40:00,41.01,41.04,40.95,40.98,73251.0,28.0879,28.1084,28.0468,28.0673,73251.0
2020-12-04 12:50:00,40.98,40.99,40.94,40.95,58636.0,28.0673,28.0742,28.0399,28.0468,58636.0
2020-12-04 13:00:00,40.96,40.98,40.93,40.93,74272.0,28.0536,28.0673,28.0331,28.0331,74272.0
2020-12-04 13:10:00,40.94,40.97,40.92,40.93,57710.0,28.0399,28.0605,28.0262,28.0331,57710.0
2020-12-04 13:20:00,40.93,40.94,40.87,40.88,70125.0,28.0331,28.0399,27.992,27.9988,70125.0
2020-12-04 13:30:00,40.87,40.92,40.85,40.92,78901.0,27.992,28.0262,27.9783,28.0262,78901.0
2020-12-04 13:40:00,40.91,40.92,40.88,40.89,63389.0,28.0194,28.0262,27.9988,28.0057,63389.0
2020-12-04 13:50:00,40.89,40.89,40.83,40.88,104109.0,28.0057,28.0057,27.9646,27.9988,104109.0
2020-12-04 14:00:00,40.87,40.92,40.85,40.9,61984.0,27.992,28.0262,27.9783,28.0125,61984.0
2020-12-04 14:10:00,40.89,40.97,40.88,40.97,44642.0,28.0057,28.0605,27.9988,28.0605,44642.0
2020-12-04 14:20:00,40.97,40.99,40.91,40.92,85985.0,28.0605,28.0742,28.0194,28.0262,85985.0
2020-12-04 14:30:00,40.92,40.97,40.91,40.92,106662.0,28.0262,28.0605,28.0194,28.0262,106662.0
2020-12-04 14:40:00,40.92,41.03,40.92,41.02,83235.0,28.0262,28.1016,28.0262,28.0947,83235.0
2020-12-04 14:50:00,41.03,41.06,41.0,41.06,115819.0,28.1016,28.1221,28.081,28.1221,115819.0
2020-12-04 15:00:00,41.06,41.06,40.97,40.98,98732.0,28.1221,28.1221,28.0605,28.0673,98732.0
2020-12-04 15:10:00,40.98,41.09,40.95,41.09,110170.0,28.0673,28.1427,28.0468,28.1427,110170.0
2020-12-04 15:20:00,41.09,41.15,41.05,41.07,242735.0,28.1427,28.1837,28.1153,28.129,242735.0
2020-12-04 15:30:00,41.07,41.19,41.06,41.16,459823.0,28.129,28.2111,28.1221,28.1906,459823.0
2020-12-04 15:40:00,41.16,41.26,41.13,41.2,429604.0,28.1906,28.2591,28.1701,28.218,429604.0
2020-12-04 15:50:00,41.2,41.37,41.19,41.37,875334.0,28.218,28.3344,28.2111,28.3344,875334.0
2020-12-07 09:30:00,41.35,41.35,41.35,41.35,0.0,28.3207,28.3207,28.3207,28.3207,0.0
2020-12-07 09:40:00,41.16,41.61,41.16,41.42,294569.0,28.1906,28.4988,28.1906,28.3687,294569.0
2020-12-07 09:50:00,41.41,41.43,41.3,41.35,163749.0,28.3618,28.3755,28.2865,28.3207,163749.0
2020-12-07 10:00:00,41.33,41.38,41.22,41.25,159686.0,28.307,28.3413,28.2317,28.2522,159686.0
2020-12-07 10:10:00,41.25,41.28,41.18,41.26,160445.0,28.2522,28.2728,28.2043,28.2591,160445.0
2020-12-07 10:20:00,41.27,41.27,41.13,41.14,122568.0,28.2659,28.2659,28.1701,28.1769,122568.0
2020-12-07 10:30:00,41.13,41.2,41.09,41.18,177508.0,28.1701,28.218,28.1427,28.2043,177508.0
2020-12-07 10:40:00,41.18,41.31,41.15,41.17,115637.0,28.2043,28.2933,28.1837,28.1974,115637.0
2020-12-07 10:50:00,41.17,41.18,41.11,41.13,122530.0,28.1974,28.2043,28.1564,28.1701,122530.0
2020-12-07 11:00:00,41.13,41.15,41.04,41.05,142403.0,28.1701,28.1837,28.1084,28.1153,142403.0
2020-12-07 11:10:00,41.05,41.19,41.04,41.18,197469.0,28.1153,28.2111,28.1084,28.2043,197469.0
2020-12-07 11:20:00,41.18,41.18,41.09,41.1,90568.0,28.2043,28.2043,28.1427,28.1495,90568.0
2020-12-07 11:30:00,41.11,41.27,41.08,41.22,102538.0,28.1564,28.2659,28.1358,28.2317,102538.0
2020-12-07 11:40:00,41.22,41.23,41.17,41.19,81387.0,28.2317,28.2385,28.1974,28.2111,81387.0
2020-12-07 11:50:00,41.18,41.21,41.1,41.18,258566.0,28.2043,28.2248,28.1495,28.2043,258566.0
2020-12-07 12:00:00,41.17,41.24,41.17,41.22,61487.0,28.1974,28.2454,28.1974,28.2317,61487.0
2020-12-07 12:10:00,41.22,41.24,41.19,41.21,61163.0,28.2317,28.2454,28.2111,28.2248,61163.0
2020-12-07 12:20:00,41.22,41.23,41.18,41.21,89732.0,28.2317,28.2385,28.2043,28.2248,89732.0
2020-12-07 12:30:00,41.21,41.23,41.18,41.22,60497.0,28.2248,28.2385,28.2043,28.2317,60497.0
2020-12-07 12:40:00,41.21,41.25,41.18,41.19,102925.0,28.2248,28.2522,28.2043,28.2111,102925.0
2020-12-07 12:50:00,41.19,41.24,41.18,41.23,44986.0,28.2111,28.2454,28.2043,28.2385,44986.0
2020-12-07 13:00:00,41.23,41.26,41.2,41.26,114803.0,28.2385,28.2591,28.218,28.2591,114803.0
2020-12-07 13:10:00,41.25,41.26,41.17,41.21,79568.0,28.2522,28.2591,28.1974,28.2248,79568.0
2020-12-07 13:20:00,41.21,41.23,41.18,41.19,132372.0,28.2248,28.2385,28.2043,28.2111,132372.0
2020-12-07 13:30:00,41.19,41.26,41.17,41.26,112706.0,28.2111,28.2591,28.1974,28.2591,112706.0
2020-12-07 13:40:00,41.25,41.27,41.19,41.23,100250.0,28.2522,28.2659,28.2111,28.2385,100250.0
2020-12-07 13:50:00,41.23,41.24,41.17,41.19,75190.0,28.2385,28.2454,28.1974,28.2111,75190.0
2020-12-07 14:00:00,41.19,41.22,41.14,41.19,124861.0,28.2111,28.2317,28.1769,28.2111,124861.0
2020-12-07 14:10:00,41.19,41.19,41.1,41.15,137614.0,28.2111,28.2111,28.1495,28.1837,137614.0
2020-12-07 14:20:00,41.16,41.2,41.12,41.13,76746.0,28.1906,28.218,28.1632,28.1701,76746.0
2020-12-07 14:30:00,41.13,41.2,41.13,41.16,88952.0,28.1701,28.218,28.1701,28.1906,88952.0
2020-12-07 14:40:00,41.16,41.21,41.16,41.19,132701.0,28.1906,28.2248,28.1906,28.2111,132701.0
2020-12-07 14:50:00,41.19,41.25,41.18,41.23,156166.0,28.2111,28.2522,28.2043,28.2385,156166.0
2020-12-07 15:00:00,41.23,41.24,41.18,41.22,124512.0,28.2385,28.2454,28.2043,28.2317,124512.0
2020-12-07 15:10:00,41.22,41.23,41.16,41.2,129824.0,28.2317,28.2385,28.1906,28.218,129824.0
2020-12-07 15:20:00,41.2,41.29,41.19,41.29,151009.0,28.218,28.2796,28.2111,28.2796,151009.0
2020-12-07 15:30:00,41.29,41.63,41.28,41.58,797545.0,28.2796,28.5125,28.2728,28.4783,797545.0
2020-12-07 15:40:00,41.57,41.77,41.48,41.58,812998.0,28.4714,28.6084,28.4098,28.4783,812998.0
2020-12-07 15:50:00,41.57,41.77,41.56,41.69,1267307.0,28.4714,28.6084,28.4646,28.5536,1267307.0
2020-12-08 09:30:00,41.4,41.43,40.93,41.19,847335.0,28.355,28.3755,28.0331,28.2111,847335.0
2020-12-08 09:40:00,41.19,41.66,41.17,41.64,232577.0,28.2111,28.533,28.1974,28.5194,232577.0
2020-12-08 09:50:00,41.64,41.95,41.64,41.91,468108.0,28.5194,28.7317,28.5194,28.7043,468108.0
2020-12-08 10:00:00,41.91,41.92,41.57,41.64,259634.0,28.7043,28.7111,28.4714,28.5194,259634.0
2020-12-08 10:10:00,41.64,41.81,41.63,41.79,115390.0,28.5194,28.6358,28.5125,28.6221,115390.0
2020-12-08 10:20:00,41.78,41.82,41.71,41.76,133668.0,28.6152,28.6426,28.5673,28.6015,133668.0
2020-12-08 10:30:00,41.77,41.87,41.71,41.87,152779.0,28.6084,28.6769,28.5673,28.6769,152779.0
2020-12-08 10:40:00,41.87,41.87,41.78,41.86,98834.0,28.6769,28.6769,28.6152,28.67,98834.0
2020-12-08 10:50:00,41.86,41.9,41.82,41.9,134680.0,28.67,28.6974,28.6426,28.6974,134680.0
2020-12-08 11:00:00,41.89,42.02,41.89,42.0,360469.0,28.6906,28.7796,28.6906,28.7659,360469.0
2020-12-08 11:10:00,42.01,42.08,42.0,42.06,261365.0,28.7728,28.8207,28.7659,28.807,261365.0
2020-12-08 11:20:00,42.06,42.07,41.97,42.01,91060.0,28.807,28.8139,28.7454,28.7728,91060.0
2020-12-08 11:30:00,42.01,42.04,41.98,42.01,104006.0,28.7728,28.7933,28.7522,28.7728,104006.0
2020-12-08 11:40:00,42.01,42.02,41.95,42.01,220413.0,28.7728,28.7796,28.7317,28.7728,220413.0
2020-12-08 11:50:00,42.01,42.02,41.97,42.0,90704.0,28.7728,28.7796,28.7454,28.7659,90704.0
2020-12-08 12:00:00,42.0,42.01,41.92,41.96,183364.0,28.7659,28.7728,28.7111,28.7385,183364.0
2020-12-08 12:10:00,41.96,42.06,41.94,42.04,177500.0,28.7385,28.807,28.7248,28.7933,177500.0
2020-12-08 12:20:00,42.03,42.06,42.0,42.01,68578.0,28.7865,28.807,28.7659,28.7728,68578.0
2020-12-08 12:30:00,42.02,42.03,41.99,42.01,98713.0,28.7796,28.7865,28.7591,28.7728,98713.0
2020-12-08 12:40:00,42.0,42.05,42.0,42.02,84672.0,28.7659,28.8002,28.7659,28.7796,84672.0
2020-12-08 12:50:00,42.02,42.1,42.0,42.01,105322.0,28.7796,28.8344,28.7659,28.7728,105322.0
2020-12-08 13:00:00,42.01,42.04,41.99,42.01,120630.0,28.7728,28.7933,28.7591,28.7728,120630.0
2020-12-08 13:10:00,42.0,42.06,41.99,42.02,64549.0,28.7659,28.807,28.7591,28.7796,64549.0
2020-12-08 13:20:00,42.02,42.05,41.99,42.02,114912.0,28.7796,28.8002,28.7591,28.7796,114912.0
2020-12-08 13:30:00,42.03,42.04,41.99,42.01,89363.0,28.7865,28.7933,28.7591,28.7728,89363.0
2020-12-08 13:40:00,42.01,42.03,41.98,42.02,68745.0,28.7728,28.7865,28.7522,28.7796,68745.0
2020-12-08 13:50:00,42.02,42.08,41.93,41.95,255864.0,28.7796,28.8207,28.718,28.7317,255864.0
2020-12-08 14:00:00,41.95,42.01,41.94,41.98,88992.0,28.7317,28.7728,28.7248,28.7522,88992.0
2020-12-08 14:10:00,41.98,42.08,41.97,42.07,124106.0,28.7522,28.8207,28.7454,28.8139,124106.0
2020-12-08 14:20:00,42.07,42.14,42.06,42.11,169741.0,28.8139,28.8618,28.807,28.8413,169741.0
2020-12-08 14:30:00,42.1,42.16,42.09,42.15,183832.0,28.8344,28.8755,28.8276,28.8687,183832.0
2020-12-08 14:40:00,42.15,42.18,42.14,42.17,103689.0,28.8687,28.8892,28.8618,28.8823,103689.0
2020-12-08 14:50:00,42.17,42.19,42.15,42.18,119779.0,28.8823,28.896,28.8687,28.8892,119779.0
2020-12-08 15:00:00,42.17,42.22,42.15,42.18,279601.0,28.8823,28.9166,28.8687,28.8892,279601.0
2020-12-08 15:10:00,42.18,42.24,42.17,42.2,141192.0,28.8892,28.9303,28.8823,28.9029,141192.0
2020-12-08 15:20:00,42.2,42.21,42.09,42.16,821702.0,28.9029,28.9097,28.8276,28.8755,821702.0
2020-12-08 15:30:00,42.16,42.21,42.11,42.18,324279.0,28.8755,28.9097,28.8413,28.8892,324279.0
2020-12-08 15:40:00,42.19,42.31,42.15,42.19,385567.0,28.896,28.9782,28.8687,28.896,385567.0
2020-12-08 15:50:00,42.19,42.31,42.18,42.23,1704788.0,28.896,28.9782,28.8892,28.9234,1704788.0
2020-12-09 09:30:00,42.37,42.46,42.29,42.43,695171.0,29.0193,29.081,28.9645,29.0604,695171.0
2020-12-09 09:40:00,42.43,42.59,42.31,42.35,283005.0,29.0604,29.17,28.9782,29.0056,283005.0
2020-12-09 09:50:00,42.36,42.52,42.31,42.52,160158.0,29.0125,29.1221,28.9782,29.1221,160158.0
2020-12-09 10:00:00,42.52,42.64,42.48,42.62,179081.0,29.1221,29.2043,29.0947,29.1906,179081.0
2020-12-09 10:10:00,42.63,42.65,42.55,42.63,251014.0,29.1974,29.2111,29.1426,29.1974,251014.0
2020-12-09 10:20:00,42.64,42.74,42.62,42.69,126057.0,29.2043,29.2727,29.1906,29.2385,126057.0
2020-12-09 10:30:00,42.7,42.8,42.67,42.77,192217.0,29.2453,29.3138,29.2248,29.2933,192217.0
2020-12-09 10:40:00,42.78,42.83,42.73,42.75,209273.0,29.3001,29.3344,29.2659,29.2796,209273.0
2020-12-09 10:50:00,42.75,42.75,42.58,42.65,204344.0,29.2796,29.2796,29.1632,29.2111,204344.0
2020-12-09 11:00:00,42.65,42.72,42.62,42.69,152055.0,29.2111,29.259,29.1906,29.2385,152055.0
2020-12-09 11:10:00,42.7,42.75,42.7,42.71,169283.0,29.2453,29.2796,29.2453,29.2522,169283.0
2020-12-09 11:20:00,42.7,42.82,42.69,42.81,223079.0,29.2453,29.3275,29.2385,29.3207,223079.0
2020-12-09 11:30:00,42.82,42.83,42.74,42.79,128109.0,29.3275,29.3344,29.2727,29.307,128109.0
2020-12-09 11:40:00,42.8,42.91,42.78,42.85,126027.0,29.3138,29.3892,29.3001,29.3481,126027.0
2020-12-09 11:50:00,42.85,42.9,42.83,42.85,140130.0,29.3481,29.3823,29.3344,29.3481,140130.0
2020-12-09 12:00:00,42.84,42.9,42.82,42.89,133934.0,29.3412,29.3823,29.3275,29.3755,133934.0
2020-12-09 12:10:00,42.9,42.9,42.76,42.8,191220.0,29.3823,29.3823,29.2864,29.3138,191220.0
2020-12-09 12:20:00,42.81,42.86,42.81,42.83,75877.0,29.3207,29.3549,29.3207,29.3344,75877.0
2020-12-09 12:30:00,42.84,42.93,42.8,42.91,146526.0,29.3412,29.4029,29.3138,29.3892,146526.0
2020-12-09 12:40:00,42.91,43.0,42.89,42.98,186023.0,29.3892,29.4508,29.3755,29.4371,186023.0
2020-12-09 12:50:00,42.98,42.99,42.85,42.86,199868.0,29.4371,29.444,29.3481,29.3549,199868.0
2020-12-09 13:00:00,42.87,42.87,42.76,42.79,121355.0,29.3618,29.3618,29.2864,29.307,121355.0
2020-12-09 13:10:00,42.78,42.83,42.67,42.76,115760.0,29.3001,29.3344,29.2248,29.2864,115760.0
2020-12-09 13:20:00,42.77,42.84,42.73,42.8,176403.0,29.2933,29.3412,29.2659,29.3138,176403.0
2020-12-09 13:30:00,42.8,42.88,42.67,42.7,188419.0,29.3138,29.3686,29.2248,29.2453,188419.0
2020-12-09 13:40:00,42.7,42.81,42.69,42.77,159071.0,29.2453,29.3207,29.2385,29.2933,159071.0
2020-12-09 13:50:00,42.76,42.77,42.55,42.6,326656.0,29.2864,29.2933,29.1426,29.1769,326656.0
2020-12-09 14:00:00,42.6,42.72,42.6,42.6,102334.0,29.1769,29.259,29.1769,29.1769,102334.0
2020-12-09 14:10:00,42.6,42.61,42.55,42.58,103842.0,29.1769,29.1837,29.1426,29.1632,103842.0
2020-12-09 14:20:00,42.58,42.72,42.58,42.71,136121.0,29.1632,29.259,29.1632,29.2522,136121.0
2020-12-09 14:30:00,42.71,42.72,42.65,42.67,134474.0,29.2522,29.259,29.2111,29.2248,134474.0
2020-12-09 14:40:00,42.68,42.74,42.58,42.68,1343929.0,29.2317,29.2727,29.1632,29.2317,1343929.0
2020-12-09 14:50:00,42.68,42.8,42.67,42.78,119234.0,29.2317,29.3138,29.2248,29.3001,119234.0
2020-12-09 15:00:00,42.78,42.8,42.73,42.76,167926.0,29.3001,29.3138,29.2659,29.2864,167926.0
2020-12-09 15:10:00,42.76,42.8,42.71,42.72,108109.0,29.2864,29.3138,29.2522,29.259,108109.0
2020-12-09 15:20:00,42.73,42.8,42.72,42.77,146363.0,29.2659,29.3138,29.259,29.2933,146363.0
2020-12-09 15:30:00,42.77,42.85,42.76,42.83,271059.0,29.2933,29.3481,29.2864,29.3344,271059.0
2020-12-09 15:40:00,42.82,42.93,42.82,42.87,514657.0,29.3275,29.4029,29.3275,29.3618,514657.0
2020-12-09 15:50:00,42.86,43.17,42.85,42.96,1621042.0,29.3549,29.5673,29.3481,29.4234,1621042.0
2020-12-10 09:30:00,43.09,43.13,42.74,42.93,623271.0,29.5125,29.5399,29.2727,29.4029,623271.0
2020-12-10 09:40:00,42.92,42.99,42.73,42.77,184832.0,29.396,29.444,29.2659,29.2933,184832.0
2020-12-10 09:50:00,42.77,42.94,42.77,42.91,152973.0,29.2933,29.4097,29.2933,29.3892,152973.0
2020-12-10 10:00:00,42.92,42.97,42.81,42.83,128172.0,29.396,29.4303,29.3207,29.3344,128172.0
2020-12-10 10:10:00,42.83,42.86,42.76,42.8,123787.0,29.3344,29.3549,29.2864,29.3138,123787.0
2020-12-10 10:20:00,42.79,42.8,42.69,42.71,154129.0,29.307,29.3138,29.2385,29.2522,154129.0
2020-12-10 10:30:00,42.71,42.8,42.69,42.79,157050.0,29.2522,29.3138,29.2385,29.307,157050.0
2020-12-10 10:40:00,42.8,42.81,42.72,42.79,223631.0,29.3138,29.3207,29.259,29.307,223631.0
2020-12-10 10:50:00,42.79,42.85,42.78,42.81,115438.0,29.307,29.3481,29.3001,29.3207,115438.0
2020-12-10 11:00:00,42.82,42.83,42.67,42.68,121757.0,29.3275,29.3344,29.2248,29.2317,121757.0
2020-12-10 11:10:00,42.68,42.76,42.66,42.72,152411.0,29.2317,29.2864,29.218,29.259,152411.0
2020-12-10 11:20:00,42.73,42.75,42.7,42.73,85443.0,29.2659,29.2796,29.2453,29.2659,85443.0
2020-12-10 11:30:00,42.73,42.75,42.67,42.71,86100.0,29.2659,29.2796,29.2248,29.2522,86100.0
2020-12-10 11:40:00,42.71,42.74,42.7,42.71,50075.0,29.2522,29.2727,29.2453,29.2522,50075.0
2020-12-10 11:50:00,42.7,42.72,42.65,42.7,103050.0,29.2453,29.259,29.2111,29.2453,103050.0
2020-12-10 12:00:00,42.71,42.79,42.7,42.79,82838.0,29.2522,29.307,29.2453,29.307,82838.0
2020-12-10 12:10:00,42.79,42.82,42.77,42.82,64261.0,29.307,29.3275,29.2933,29.3275,64261.0
2020-12-10 12:20:00,42.82,42.82,42.75,42.77,131634.0,29.3275,29.3275,29.2796,29.2933,131634.0
2020-12-10 12:30:00,42.77,42.84,42.76,42.81,128140.0,29.2933,29.3412,29.2864,29.3207,128140.0
2020-12-10 12:40:00,42.82,42.85,42.8,42.85,94903.0,29.3275,29.3481,29.3138,29.3481,94903.0
2020-12-10 12:50:00,42.84,42.9,42.84,42.88,149541.0,29.3412,29.3823,29.3412,29.3686,149541.0
2020-12-10 13:00:00,42.88,42.95,42.87,42.93,71082.0,29.3686,29.4166,29.3618,29.4029,71082.0
2020-12-10 13:10:00,42.92,43.0,42.92,42.96,74306.0,29.396,29.4508,29.396,29.4234,74306.0
2020-12-10 13:20:00,42.94,43.02,42.94,42.98,77846.0,29.4097,29.4645,29.4097,29.4371,77846.0
2020-12-10 13:30:00,42.98,43.0,42.91,42.91,93552.0,29.4371,29.4508,29.3892,29.3892,93552.0
2020-12-10 13:40:00,42.91,42.94,42.8,42.82,478090.0,29.3892,29.4097,29.3138,29.3275,478090.0
2020-12-10 13:50:00,42.82,42.82,42.65,42.66,162637.0,29.3275,29.3275,29.2111,29.218,162637.0
2020-12-10 14:00:00,42.66,42.68,42.56,42.63,151284.0,29.218,29.2317,29.1495,29.1974,151284.0
2020-12-10 14:10:00,42.63,42.63,42.53,42.55,105081.0,29.1974,29.1974,29.1289,29.1426,105081.0
2020-12-10 14:20:00,42.55,42.62,42.47,42.55,193722.0,29.1426,29.1906,29.0878,29.1426,193722.0
2020-12-10 14:30:00,42.54,42.62,42.54,42.62,86681.0,29.1358,29.1906,29.1358,29.1906,86681.0
2020-12-10 14:40:00,42.61,42.71,42.56,42.69,215104.0,29.1837,29.2522,29.1495,29.2385,215104.0
2020-12-10 14:50:00,42.69,42.7,42.63,42.67,85417.0,29.2385,29.2453,29.1974,29.2248,85417.0
2020-12-10 15:00:00,42.67,42.74,42.67,42.68,110064.0,29.2248,29.2727,29.2248,29.2317,110064.0
2020-12-10 15:10:00,42.68,42.73,42.68,42.7,81695.0,29.2317,29.2659,29.2317,29.2453,81695.0
2020-12-10 15:20:00,42.7,42.74,42.66,42.69,128989.0,29.2453,29.2727,29.218,29.2385,128989.0
2020-12-10 15:30:00,42.69,42.72,42.64,42.65,140150.0,29.2385,29.259,29.2043,29.2111,140150.0
2020-12-10 15:40:00,42.65,42.81,42.64,42.8,275142.0,29.2111,29.3207,29.2043,29.3138,275142.0
2020-12-10 15:50:00,42.79,43.01,42.78,42.95,1294358.0,29.307,29.4577,29.3001,29.4166,1294358.0
2020-12-11 09:30:00,42.62,43.04,42.62,43.02,406625.0,29.1906,29.4782,29.1906,29.4645,406625.0
2020-12-11 09:40:00,43.01,43.02,42.94,42.97,209072.0,29.4577,29.4645,29.4097,29.4303,209072.0
2020-12-11 09:50:00,42.97,43.04,42.94,43.02,301903.0,29.4303,29.4782,29.4097,29.4645,301903.0
2020-12-11 10:00:00,43.02,43.1,42.94,42.98,185293.0,29.4645,29.5193,29.4097,29.4371,185293.0
2020-12-11 10:10:00,42.98,42.99,42.88,42.92,124234.0,29.4371,29.444,29.3686,29.396,124234.0
2020-12-11 10:20:00,42.91,42.92,42.87,42.91,150648.0,29.3892,29.396,29.3618,29.3892,150648.0
2020-12-11 10:30:00,42.91,42.98,42.91,42.97,250639.0,29.3892,29.4371,29.3892,29.4303,250639.0
2020-12-11 10:40:00,42.97,43.12,42.96,43.06,148647.0,29.4303,29.533,29.4234,29.4919,148647.0
2020-12-11 10:50:00,43.07,43.07,42.99,43.05,140424.0,29.4988,29.4988,29.444,29.4851,140424.0
2020-12-11 11:00:00,43.04,43.07,43.02,43.03,75033.0,29.4782,29.4988,29.4645,29.4714,75033.0
2020-12-11 11:10:00,43.04,43.07,43.03,43.07,91521.0,29.4782,29.4988,29.4714,29.4988,91521.0
2020-12-11 11:20:00,43.07,43.07,42.98,43.0,119018.0,29.4988,29.4988,29.4371,29.4508,119018.0
2020-12-11 11:30:00,43.01,43.04,42.96,43.02,104608.0,29.4577,29.4782,29.4234,29.4645,104608.0
2020-12-11 11:40:00,43.01,43.07,42.97,43.04,112232.0,29.4577,29.4988,29.4303,29.4782,112232.0
2020-12-11 11:50:00,43.04,43.05,42.98,43.01,63471.0,29.4782,29.4851,29.4371,29.4577,63471.0
2020-12-11 12:00:00,43.01,43.03,42.98,43.01,122572.0,29.4577,29.4714,29.4371,29.4577,122572.0
2020-12-11 12:10:00,43.01,43.09,42.97,42.98,894749.0,29.4577,29.5125,29.4303,29.4371,894749.0
2020-12-11 12:20:00,42.98,43.07,42.97,43.0,246295.0,29.4371,29.4988,29.4303,29.4508,246295.0
2020-12-11 12:30:00,43.0,43.04,42.96,42.98,94039.0,29.4508,29.4782,29.4234,29.4371,94039.0
2020-12-11 12:40:00,42.98,43.01,42.95,43.01,80752.0,29.4371,29.4577,29.4166,29.4577,80752.0
2020-12-11 12:50:00,43.02,43.05,42.91,42.95,151073.0,29.4645,29.4851,29.3892,29.4166,151073.0
2020-12-11 13:00:00,42.95,43.01,42.94,42.96,107541.0,29.4166,29.4577,29.4097,29.4234,107541.0
2020-12-11 13:10:00,42.96,43.01,42.95,42.99,100321.0,29.4234,29.4577,29.4166,29.444,100321.0
2020-12-11 13:20:00,42.99,42.99,42.94,42.96,90178.0,29.444,29.444,29.4097,29.4234,90178.0
2020-12-11 13:30:00,42.95,43.02,42.95,43.01,92262.0,29.4166,29.4645,29.4166,29.4577,92262.0
2020-12-11 13:40:00,43.01,43.04,42.99,43.04,80066.0,29.4577,29.4782,29.444,29.4782,80066.0
2020-12-11 13:50:00,43.02,43.05,42.98,42.99,163327.0,29.4645,29.4851,29.4371,29.444,163327.0
2020-12-11 14:00:00,43.0,43.02,42.96,42.97,111589.0,29.4508,29.4645,29.4234,29.4303,111589.0
2020-12-11 14:10:00,42.98,43.01,42.97,43.0,94966.0,29.4371,29.4577,29.4303,29.4508,94966.0
2020-12-11 14:20:00,43.0,43.01,42.95,43.0,125074.0,29.4508,29.4577,29.4166,29.4508,125074.0
2020-12-11 14:30:00,43.0,43.03,42.98,43.01,149227.0,29.4508,29.4714,29.4371,29.4577,149227.0
2020-12-11 14:40:00,43.01,43.04,42.98,43.01,133186.0,29.4577,29.4782,29.4371,29.4577,133186.0
2020-12-11 14:50:00,43.02,43.09,42.99,43.02,133509.0,29.4645,29.5125,29.444,29.4645,133509.0
2020-12-11 15:00:00,43.02,43.06,43.0,43.05,76912.0,29.4645,29.4919,29.4508,29.4851,76912.0
2020-12-11 15:10:00,43.05,43.09,43.03,43.05,157677.0,29.4851,29.5125,29.4714,29.4851,157677.0
2020-12-11 15:20:00,43.05,43.1,43.04,43.05,82707.0,29.4851,29.5193,29.4782,29.4851,82707.0
2020-12-11 15:30:00,43.06,43.11,43.04,43.11,168674.0,29.4919,29.5262,29.4782,29.5262,168674.0
2020-12-11 15:40:00,43.11,43.14,42.99,43.01,210749.0,29.5262,29.5467,29.444,29.4577,210749.0
2020-12-11 15:50:00,43.0,43.04,42.97,43.0,604342.0,29.4508,29.4782,29.4303,29.4508,604342.0
2020-12-14 09:30:00,43.36,43.36,42.96,43.08,516606.0,29.6974,29.6974,29.4234,29.5056,516606.0
2020-12-14 09:40:00,43.09,43.18,43.03,43.12,136810.0,29.5125,29.5741,29.4714,29.533,136810.0
2020-12-14 09:50:00,43.12,43.14,43.07,43.12,178364.0,29.533,29.5467,29.4988,29.533,178364.0
2020-12-14 10:00:00,43.12,43.23,43.01,43.05,955263.0,29.533,29.6083,29.4577,29.4851,955263.0
2020-12-14 10:10:00,43.05,43.09,43.0,43.05,303244.0,29.4851,29.5125,29.4508,29.4851,303244.0
2020-12-14 10:20:00,43.05,43.21,43.01,43.2,152035.0,29.4851,29.5946,29.4577,29.5878,152035.0
2020-12-14 10:30:00,43.2,43.27,43.14,43.26,140453.0,29.5878,29.6357,29.5467,29.6289,140453.0
2020-12-14 10:40:00,43.25,43.25,43.11,43.12,154985.0,29.622,29.622,29.5262,29.533,154985.0
2020-12-14 10:50:00,43.12,43.14,43.04,43.05,165058.0,29.533,29.5467,29.4782,29.4851,165058.0
2020-12-14 11:00:00,43.05,43.2,43.04,43.1,144136.0,29.4851,29.5878,29.4782,29.5193,144136.0
2020-12-14 11:10:00,43.1,43.13,43.06,43.1,98922.0,29.5193,29.5399,29.4919,29.5193,98922.0
2020-12-14 11:20:00,43.11,43.12,43.07,43.08,171884.0,29.5262,29.533,29.4988,29.5056,171884.0
2020-12-14 11:30:00,43.08,43.16,43.02,43.14,184513.0,29.5056,29.5604,29.4645,29.5467,184513.0
2020-12-14 11:40:00,43.15,43.16,43.09,43.13,85435.0,29.5536,29.5604,29.5125,29.5399,85435.0
2020-12-14 11:50:00,43.13,43.17,43.09,43.12,100983.0,29.5399,29.5673,29.5125,29.533,100983.0
2020-12-14 12:00:00,43.11,43.19,43.09,43.11,111827.0,29.5262,29.581,29.5125,29.5262,111827.0
2020-12-14 12:10:00,43.11,43.17,43.09,43.13,118059.0,29.5262,29.5673,29.5125,29.5399,118059.0
2020-12-14 12:20:00,43.12,43.15,43.09,43.14,101040.0,29.533,29.5536,29.5125,29.5467,101040.0
2020-12-14 12:30:00,43.14,43.15,43.09,43.1,126358.0,29.5467,29.5536,29.5125,29.5193,126358.0
2020-12-14 12:40:00,43.09,43.1,42.97,43.02,143248.0,29.5125,29.5193,29.4303,29.4645,143248.0
2020-12-14 12:50:00,43.02,43.08,43.0,43.07,130391.0,29.4645,29.5056,29.4508,29.4988,130391.0
2020-12-14 13:00:00,43.08,43.1,43.04,43.05,91531.0,29.5056,29.5193,29.4782,29.4851,91531.0
2020-12-14 13:10:00,43.06,43.09,43.04,43.05,89351.0,29.4919,29.5125,29.4782,29.4851,89351.0
2020-12-14 13:20:00,43.05,43.06,42.99,43.0,115396.0,29.4851,29.4919,29.444,29.4508,115396.0
2020-12-14 13:30:00,43.01,43.15,42.99,43.08,252688.0,29.4577,29.5536,29.444,29.5056,252688.0
2020-12-14 13:40:00,43.08,43.11,42.99,43.02,119727.0,29.5056,29.5262,29.444,29.4645,119727.0
2020-12-14 13:50:00,43.02,43.13,43.01,43.09,130188.0,29.4645,29.5399,29.4577,29.5125,130188.0
2020-12-14 14:00:00,43.09,43.16,43.08,43.15,115642.0,29.5125,29.5604,29.5056,29.5536,115642.0
2020-12-14 14:10:00,43.15,43.18,43.09,43.15,146249.0,29.5536,29.5741,29.5125,29.5536,146249.0
2020-12-14 14:20:00,43.14,43.15,43.07,43.11,122505.0,29.5467,29.5536,29.4988,29.5262,122505.0
2020-12-14 14:30:00,43.11,43.16,43.07,43.16,170679.0,29.5262,29.5604,29.4988,29.5604,170679.0
2020-12-14 14:40:00,43.16,43.24,43.15,43.23,159636.0,29.5604,29.6152,29.5536,29.6083,159636.0
2020-12-14 14:50:00,43.23,43.27,43.21,43.26,234040.0,29.6083,29.6357,29.5946,29.6289,234040.0
2020-12-14 15:00:00,43.26,43.26,43.12,43.17,131816.0,29.6289,29.6289,29.533,29.5673,131816.0
2020-12-14 15:10:00,43.17,43.19,43.1,43.11,141553.0,29.5673,29.581,29.5193,29.5262,141553.0
2020-12-14 15:20:00,43.11,43.14,43.06,43.08,158209.0,29.5262,29.5467,29.4919,29.5056,158209.0
2020-12-14 15:30:00,43.08,43.09,42.97,43.01,448675.0,29.5056,29.5125,29.4303,29.4577,448675.0
2020-12-14 15:40:00,43.01,43.04,42.94,43.03,498494.0,29.4577,29.4782,29.4097,29.4714,498494.0
2020-12-14 15:50:00,43.03,43.09,42.89,42.9,1251252.0,29.4714,29.5125,29.3755,29.3823,1251252.0
2020-12-15 09:30:00,42.83,42.93,42.65,42.82,335534.0,29.3344,29.4029,29.2111,29.3275,335534.0
2020-12-15 09:40:00,42.82,42.88,42.74,42.88,163964.0,29.3275,29.3686,29.2727,29.3686,163964.0
2020-12-15 09:50:00,42.88,42.89,42.73,42.77,214078.0,29.3686,29.3755,29.2659,29.2933,214078.0
2020-12-15 10:00:00,42.78,42.84,42.68,42.77,142173.0,29.3001,29.3412,29.2317,29.2933,142173.0
2020-12-15 10:10:00,42.77,42.82,42.7,42.72,283963.0,29.2933,29.3275,29.2453,29.259,283963.0
2020-12-15 10:20:00,42.72,42.73,42.61,42.61,212315.0,29.259,29.2659,29.1837,29.1837,212315.0
2020-12-15 10:30:00,42.61,42.61,42.48,42.55,214843.0,29.1837,29.1837,29.0947,29.1426,214843.0
2020-12-15 10:40:00,42.55,42.55,42.4,42.44,250386.0,29.1426,29.1426,29.0399,29.0673,250386.0
2020-12-15 10:50:00,42.46,42.47,42.38,42.43,249861.0,29.081,29.0878,29.0262,29.0604,249861.0
2020-12-15 11:00:00,42.43,42.44,42.36,42.38,249545.0,29.0604,29.0673,29.0125,29.0262,249545.0
2020-12-15 11:10:00,42.38,42.44,42.33,42.33,208701.0,29.0262,29.0673,28.9919,28.9919,208701.0
2020-12-15 11:20:00,42.34,42.38,42.24,42.33,261267.0,28.9988,29.0262,28.9303,28.9919,261267.0
2020-12-15 11:30:00,42.32,42.42,42.25,42.4,539061.0,28.9851,29.0536,28.9371,29.0399,539061.0
2020-12-15 11:40:00,42.4,42.59,42.39,42.51,155094.0,29.0399,29.17,29.033,29.1152,155094.0
2020-12-15 11:50:00,42.52,42.53,42.36,42.39,167781.0,29.1221,29.1289,29.0125,29.033,167781.0
2020-12-15 12:00:00,42.39,42.42,42.32,42.34,149666.0,29.033,29.0536,28.9851,28.9988,149666.0
2020-12-15 12:10:00,42.33,42.33,42.17,42.22,229681.0,28.9919,28.9919,28.8823,28.9166,229681.0
2020-12-15 12:20:00,42.23,42.26,42.19,42.2,135146.0,28.9234,28.944,28.896,28.9029,135146.0
2020-12-15 12:30:00,42.19,42.31,42.19,42.29,171392.0,28.896,28.9782,28.896,28.9645,171392.0
2020-12-15 12:40:00,42.3,42.41,42.29,42.41,169926.0,28.9714,29.0467,28.9645,29.0467,169926.0
2020-12-15 12:50:00,42.41,42.46,42.39,42.43,100649.0,29.0467,29.081,29.033,29.0604,100649.0
2020-12-15 13:00:00,42.43,42.54,42.42,42.52,135435.0,29.0604,29.1358,29.0536,29.1221,135435.0
2020-12-15 13:10:00,42.52,42.52,42.44,42.47,82014.0,29.1221,29.1221,29.0673,29.0878,82014.0
2020-12-15 13:20:00,42.47,42.52,42.45,42.48,270708.0,29.0878,29.1221,29.0741,29.0947,270708.0
2020-12-15 13:30:00,42.48,42.49,42.41,42.43,117815.0,29.0947,29.1015,29.0467,29.0604,117815.0
2020-12-15 13:40:00,42.43,42.43,42.33,42.38,112857.0,29.0604,29.0604,28.9919,29.0262,112857.0
2020-12-15 13:50:00,42.37,42.54,42.34,42.52,230458.0,29.0193,29.1358,28.9988,29.1221,230458.0
2020-12-15 14:00:00,42.51,42.52,42.48,42.51,128950.0,29.1152,29.1221,29.0947,29.1152,128950.0
2020-12-15 14:10:00,42.51,42.56,42.47,42.48,104628.0,29.1152,29.1495,29.0878,29.0947,104628.0
2020-12-15 14:20:00,42.48,42.49,42.4,42.4,123534.0,29.0947,29.1015,29.0399,29.0399,123534.0
2020-12-15 14:30:00,42.41,42.43,42.28,42.31,268817.0,29.0467,29.0604,28.9577,28.9782,268817.0
2020-12-15 14:40:00,42.32,42.34,42.28,42.29,217685.0,28.9851,28.9988,28.9577,28.9645,217685.0
2020-12-15 14:50:00,42.29,42.3,42.17,42.19,233610.0,28.9645,28.9714,28.8823,28.896,233610.0
2020-12-15 15:00:00,42.19,42.21,42.15,42.18,251815.0,28.896,28.9097,28.8687,28.8892,251815.0
2020-12-15 15:10:00,42.18,42.21,42.11,42.13,216358.0,28.8892,28.9097,28.8413,28.855,216358.0
2020-12-15 15:20:00,42.12,42.15,42.08,42.14,243263.0,28.8481,28.8687,28.8207,28.8618,243263.0
2020-12-15 15:30:00,42.13,42.18,42.12,42.18,189485.0,28.855,28.8892,28.8481,28.8892,189485.0
2020-12-15 15:40:00,42.18,42.22,42.13,42.14,367857.0,28.8892,28.9166,28.855,28.8618,367857.0
2020-12-15 15:50:00,42.15,42.19,42.04,42.18,1086176.0,28.8687,28.896,28.7933,28.8892,1086176.0
2020-12-16 09:30:00,42.2,42.65,42.18,42.62,326242.0,28.9029,29.2111,28.8892,29.1906,326242.0
2020-12-16 09:40:00,42.62,42.91,42.56,42.86,236719.0,29.1906,29.3892,29.1495,29.3549,236719.0
2020-12-16 09:50:00,42.86,42.87,42.76,42.84,156692.0,29.3549,29.3618,29.2864,29.3412,156692.0
2020-12-16 10:00:00,42.84,42.93,42.81,42.92,156287.0,29.3412,29.4029,29.3207,29.396,156287.0
2020-12-16 10:10:00,42.92,43.08,42.9,43.02,204847.0,29.396,29.5056,29.3823,29.4645,204847.0
2020-12-16 10:20:00,43.01,43.1,43.0,43.02,111526.0,29.4577,29.5193,29.4508,29.4645,111526.0
2020-12-16 10:30:00,43.0,43.04,42.96,42.97,129445.0,29.4508,29.4782,29.4234,29.4303,129445.0
2020-12-16 10:40:00,42.97,43.02,42.92,42.98,123415.0,29.4303,29.4645,29.396,29.4371,123415.0
2020-12-16 10:50:00,42.99,43.05,42.95,42.97,167361.0,29.444,29.4851,29.4166,29.4303,167361.0
2020-12-16 11:00:00,42.97,43.11,42.96,43.05,179280.0,29.4303,29.5262,29.4234,29.4851,179280.0
2020-12-16 11:10:00,43.05,43.06,42.87,42.91,117653.0,29.4851,29.4919,29.3618,29.3892,117653.0
2020-12-16 11:20:00,42.91,42.97,42.87,42.96,139281.0,29.3892,29.4303,29.3618,29.4234,139281.0
2020-12-16 11:30:00,42.96,43.02,42.91,42.98,108976.0,29.4234,29.4645,29.3892,29.4371,108976.0
2020-12-16 11:40:00,42.97,43.0,42.93,42.96,96300.0,29.4303,29.4508,29.4029,29.4234,96300.0
2020-12-16 11:50:00,42.96,43.02,42.93,42.94,93720.0,29.4234,29.4645,29.4029,29.4097,93720.0
2020-12-16 12:00:00,42.93,43.0,42.93,42.98,62340.0,29.4029,29.4508,29.4029,29.4371,62340.0
2020-12-16 12:10:00,42.98,43.0,42.93,42.96,84600.0,29.4371,29.4508,29.4029,29.4234,84600.0
2020-12-16 12:20:00,42.96,42.96,42.88,42.88,63522.0,29.4234,29.4234,29.3686,29.3686,63522.0
2020-12-16 12:30:00,42.89,42.9,42.85,42.86,82812.0,29.3755,29.3823,29.3481,29.3549,82812.0
2020-12-16 12:40:00,42.87,42.9,42.85,42.88,93594.0,29.3618,29.3823,29.3481,29.3686,93594.0
2020-12-16 12:50:00,42.88,42.95,42.85,42.95,97871.0,29.3686,29.4166,29.3481,29.4166,97871.0
2020-12-16 13:00:00,42.95,42.95,42.91,42.92,63808.0,29.4166,29.4166,29.3892,29.396,63808.0
2020-12-16 13:10:00,42.91,42.97,42.9,42.95,62503.0,29.3892,29.4303,29.3823,29.4166,62503.0
2020-12-16 13:20:00,42.95,42.96,42.93,42.95,80821.0,29.4166,29.4234,29.4029,29.4166,80821.0
2020-12-16 13:30:00,42.95,42.98,42.92,42.95,124829.0,29.4166,29.4371,29.396,29.4166,124829.0
2020-12-16 13:40:00,42.95,42.98,42.93,42.95,94567.0,29.4166,29.4371,29.4029,29.4166,94567.0
2020-12-16 13:50:00,42.95,42.97,42.92,42.95,96671.0,29.4166,29.4303,29.396,29.4166,96671.0
2020-12-16 14:00:00,42.95,43.0,42.92,42.96,134904.0,29.4166,29.4508,29.396,29.4234,134904.0
2020-12-16 14:10:00,42.96,42.96,42.88,42.91,124983.0,29.4234,29.4234,29.3686,29.3892,124983.0
2020-12-16 14:20:00,42.91,42.96,42.9,42.95,106312.0,29.3892,29.4234,29.3823,29.4166,106312.0
2020-12-16 14:30:00,42.96,43.08,42.95,43.07,170284.0,29.4234,29.5056,29.4166,29.4988,170284.0
2020-12-16 14:40:00,43.08,43.09,43.01,43.06,91518.0,29.5056,29.5125,29.4577,29.4919,91518.0
2020-12-16 14:50:00,43.07,43.13,43.05,43.09,112305.0,29.4988,29.5399,29.4851,29.5125,112305.0
2020-12-16 15:00:00,43.09,43.13,43.07,43.11,110652.0,29.5125,29.5399,29.4988,29.5262,110652.0
2020-12-16 15:10:00,43.1,43.15,43.09,43.13,88983.0,29.5193,29.5536,29.5125,29.5399,88983.0
2020-12-16 15:20:00,43.13,43.15,43.1,43.1,87512.0,29.5399,29.5536,29.5193,29.5193,87512.0
2020-12-16 15:30:00,43.11,43.17,43.02,43.09,202210.0,29.5262,29.5673,29.4645,29.5125,202210.0
2020-12-16 15:40:00,43.09,43.14,43.07,43.13,139641.0,29.5125,29.5467,29.4988,29.5399,139641.0
2020-12-16 15:50:00,43.12,43.13,43.04,43.1,834715.0,29.533,29.5399,29.4782,29.5193,834715.0
2020-12-17 09:30:00,42.97,43.12,42.76,42.77,317177.0,29.4303,29.533,29.2864,29.2933,317177.0
2020-12-17 09:40:00,42.77,42.89,42.71,42.73,201227.0,29.2933,29.3755,29.2522,29.2659,201227.0
2020-12-17 09:50:00,42.73,42.92,42.72,42.91,155949.0,29.2659,29.396,29.259,29.3892,155949.0
2020-12-17 10:00:00,42.91,42.92,42.8,42.85,150279.0,29.3892,29.396,29.3138,29.3481,150279.0
2020-12-17 10:10:00,42.85,43.06,42.85,43.01,177293.0,29.3481,29.4919,29.3481,29.4577,177293.0
2020-12-17 10:20:00,43.02,43.09,42.92,43.04,193107.0,29.4645,29.5125,29.396,29.4782,193107.0
2020-12-17 10:30:00,43.04,43.07,43.0,43.02,172065.0,29.4782,29.4988,29.4508,29.4645,172065.0
2020-12-17 10:40:00,43.01,43.09,43.0,43.07,176090.0,29.4577,29.5125,29.4508,29.4988,176090.0
2020-12-17 10:50:00,43.06,43.09,42.96,43.02,134648.0,29.4919,29.5125,29.4234,29.4645,134648.0
2020-12-17 11:00:00,43.02,43.02,42.88,42.95,168229.0,29.4645,29.4645,29.3686,29.4166,168229.0
2020-12-17 11:10:00,42.95,43.01,42.89,43.0,176473.0,29.4166,29.4577,29.3755,29.4508,176473.0
2020-12-17 11:20:00,43.0,43.02,42.94,42.96,168817.0,29.4508,29.4645,29.4097,29.4234,168817.0
2020-12-17 11:30:00,42.96,42.97,42.85,42.91,120104.0,29.4234,29.4303,29.3481,29.3892,120104.0
2020-12-17 11:40:00,42.91,42.95,42.9,42.95,104549.0,29.3892,29.4166,29.3823,29.4166,104549.0
2020-12-17 11:50:00,42.95,43.0,42.92,42.98,122482.0,29.4166,29.4508,29.396,29.4371,122482.0
2020-12-17 12:00:00,42.98,42.99,42.9,42.9,80618.0,29.4371,29.444,29.3823,29.3823,80618.0
2020-12-17 12:10:00,42.91,42.94,42.89,42.89,119200.0,29.3892,29.4097,29.3755,29.3755,119200.0
2020-12-17 12:20:00,42.9,42.95,42.89,42.93,79005.0,29.3823,29.4166,29.3755,29.4029,79005.0
2020-12-17 12:30:00,42.94,43.01,42.93,42.94,90691.0,29.4097,29.4577,29.4029,29.4097,90691.0
2020-12-17 12:40:00,42.95,42.98,42.92,42.95,127064.0,29.4166,29.4371,29.396,29.4166,127064.0
2020-12-17 12:50:00,42.94,42.98,42.91,42.98,77839.0,29.4097,29.4371,29.3892,29.4371,77839.0
2020-12-17 13:00:00,42.98,43.03,42.97,43.01,61266.0,29.4371,29.4714,29.4303,29.4577,61266.0
2020-12-17 13:10:00,43.01,43.05,42.99,43.04,70309.0,29.4577,29.4851,29.444,29.4782,70309.0
2020-12-17 13:20:00,43.04,43.07,43.03,43.05,88448.0,29.4782,29.4988,29.4714,29.4851,88448.0
2020-12-17 13:30:00,43.05,43.07,43.03,43.04,62173.0,29.4851,29.4988,29.4714,29.4782,62173.0
2020-12-17 13:40:00,43.04,43.05,42.98,43.0,68582.0,29.4782,29.4851,29.4371,29.4508,68582.0
2020-12-17 13:50:00,43.0,43.03,42.99,43.02,72328.0,29.4508,29.4714,29.444,29.4645,72328.0
2020-12-17 14:00:00,43.02,43.08,43.01,43.05,75742.0,29.4645,29.5056,29.4577,29.4851,75742.0
2020-12-17 14:10:00,43.05,43.05,43.0,43.01,60395.0,29.4851,29.4851,29.4508,29.4577,60395.0
2020-12-17 14:20:00,43.01,43.04,42.99,43.0,90924.0,29.4577,29.4782,29.444,29.4508,90924.0
2020-12-17 14:30:00,43.01,43.02,42.99,42.99,95838.0,29.4577,29.4645,29.444,29.444,95838.0
2020-12-17 14:40:00,43.0,43.01,42.98,43.0,81046.0,29.4508,29.4577,29.4371,29.4508,81046.0
2020-12-17 14:50:00,43.01,43.02,43.0,43.01,67020.0,29.4577,29.4645,29.4508,29.4577,67020.0
2020-12-17 15:00:00,43.02,43.07,43.01,43.03,109163.0,29.4645,29.4988,29.4577,29.4714,109163.0
2020-12-17 15:10:00,43.03,43.05,42.95,42.98,124871.0,29.4714,29.4851,29.4166,29.4371,124871.0
2020-12-17 15:20:00,42.98,43.04,42.98,42.99,94222.0,29.4371,29.4782,29.4371,29.444,94222.0
2020-12-17 15:30:00,42.98,43.0,42.92,42.98,157532.0,29.4371,29.4508,29.396,29.4371,157532.0
2020-12-17 15:40:00,42.98,43.02,42.96,42.98,193496.0,29.4371,29.4645,29.4234,29.4371,193496.0
2020-12-17 15:50:00,42.99,43.07,42.97,43.0,660073.0,29.444,29.4988,29.4303,29.4508,660073.0
2020-12-18 09:30:00,42.92,43.13,42.92,43.12,1573662.0,29.396,29.5399,29.396,29.533,1573662.0
2020-12-18 09:40:00,43.11,43.24,43.0,43.07,207155.0,29.5262,29.6152,29.4508,29.4988,207155.0
2020-12-18 09:50:00,43.07,43.2,43.04,43.16,171954.0,29.4988,29.5878,29.4782,29.5604,171954.0
2020-12-18 10:00:00,43.16,43.23,43.03,43.13,223141.0,29.5604,29.6083,29.4714,29.5399,223141.0
2020-12-18 10:10:00,43.14,43.21,43.06,43.13,152939.0,29.5467,29.5946,29.4919,29.5399,152939.0
2020-12-18 10:20:00,43.13,43.19,43.04,43.07,138861.0,29.5399,29.581,29.4782,29.4988,138861.0
2020-12-18 10:30:00,43.08,43.17,43.05,43.16,128434.0,29.5056,29.5673,29.4851,29.5604,128434.0
2020-12-18 10:40:00,43.16,43.26,43.16,43.21,157335.0,29.5604,29.6289,29.5604,29.5946,157335.0
2020-12-18 10:50:00,43.2,43.33,43.19,43.27,121935.0,29.5878,29.6768,29.581,29.6357,121935.0
2020-12-18 11:00:00,43.27,43.3,43.21,43.27,104750.0,29.6357,29.6563,29.5946,29.6357,104750.0
2020-12-18 11:10:00,43.27,43.29,43.17,43.29,122476.0,29.6357,29.6494,29.5673,29.6494,122476.0
2020-12-18 11:20:00,43.3,43.36,43.26,43.28,167082.0,29.6563,29.6974,29.6289,29.6426,167082.0
2020-12-18 11:30:00,43.27,43.31,43.23,43.25,97991.0,29.6357,29.6631,29.6083,29.622,97991.0
2020-12-18 11:40:00,43.24,43.3,43.24,43.29,78295.0,29.6152,29.6563,29.6152,29.6494,78295.0
2020-12-18 11:50:00,43.29,43.44,43.29,43.44,140985.0,29.6494,29.7522,29.6494,29.7522,140985.0
2020-12-18 12:00:00,43.44,43.45,43.37,43.41,99914.0,29.7522,29.759,29.7042,29.7316,99914.0
2020-12-18 12:10:00,43.41,43.46,43.36,43.45,154342.0,29.7316,29.7659,29.6974,29.759,154342.0
2020-12-18 12:20:00,43.45,43.47,43.39,43.45,105634.0,29.759,29.7727,29.7179,29.759,105634.0
2020-12-18 12:30:00,43.45,43.54,43.44,43.51,181812.0,29.759,29.8207,29.7522,29.8001,181812.0
2020-12-18 12:40:00,43.52,43.55,43.46,43.52,101850.0,29.807,29.8275,29.7659,29.807,101850.0
2020-12-18 12:50:00,43.52,43.59,43.51,43.58,144231.0,29.807,29.8549,29.8001,29.8481,144231.0
2020-12-18 13:00:00,43.58,43.58,43.51,43.52,92949.0,29.8481,29.8481,29.8001,29.807,92949.0
2020-12-18 13:10:00,43.52,43.56,43.5,43.55,87668.0,29.807,29.8344,29.7933,29.8275,87668.0
2020-12-18 13:20:00,43.55,43.64,43.54,43.63,136322.0,29.8275,29.8892,29.8207,29.8823,136322.0
2020-12-18 13:30:00,43.63,43.64,43.57,43.59,130447.0,29.8823,29.8892,29.8412,29.8549,130447.0
2020-12-18 13:40:00,43.59,43.6,43.55,43.55,92166.0,29.8549,29.8618,29.8275,29.8275,92166.0
2020-12-18 13:50:00,43.55,43.61,43.53,43.58,93286.0,29.8275,29.8686,29.8138,29.8481,93286.0
2020-12-18 14:00:00,43.58,43.58,43.51,43.53,129664.0,29.8481,29.8481,29.8001,29.8138,129664.0
2020-12-18 14:10:00,43.52,43.53,43.47,43.49,96311.0,29.807,29.8138,29.7727,29.7864,96311.0
2020-12-18 14:20:00,43.49,43.5,43.42,43.44,153000.0,29.7864,29.7933,29.7385,29.7522,153000.0
2020-12-18 14:30:00,43.43,43.44,43.4,43.44,104233.0,29.7453,29.7522,29.7248,29.7522,104233.0
2020-12-18 14:40:00,43.43,43.44,43.4,43.43,75383.0,29.7453,29.7522,29.7248,29.7453,75383.0
2020-12-18 14:50:00,43.42,43.45,43.35,43.36,191520.0,29.7385,29.759,29.6905,29.6974,191520.0
2020-12-18 15:00:00,43.37,43.41,43.34,43.39,164413.0,29.7042,29.7316,29.6837,29.7179,164413.0
2020-12-18 15:10:00,43.39,43.41,43.35,43.37,116317.0,29.7179,29.7316,29.6905,29.7042,116317.0
2020-12-18 15:20:00,43.37,43.39,43.26,43.27,162858.0,29.7042,29.7179,29.6289,29.6357,162858.0
2020-12-18 15:30:00,43.27,43.36,43.27,43.35,193071.0,29.6357,29.6974,29.6357,29.6905,193071.0
2020-12-18 15:40:00,43.36,43.6,43.33,43.58,283292.0,29.6974,29.8618,29.6768,29.8481,283292.0
2020-12-18 15:50:00,43.57,43.87,43.54,43.73,1123826.0,29.8412,30.0467,29.8207,29.9508,1123826.0
2020-12-21 09:30:00,43.11,43.12,42.86,43.01,713208.0,29.5262,29.533,29.3549,29.4577,713208.0
2020-12-21 09:40:00,43.0,43.09,42.9,43.07,309994.0,29.4508,29.5125,29.3823,29.4988,309994.0
2020-12-21 09:50:00,43.07,43.18,43.02,43.02,339993.0,29.4988,29.5741,29.4645,29.4645,339993.0
2020-12-21 10:00:00,43.01,43.04,42.73,42.89,506738.0,29.4577,29.4782,29.2659,29.3755,506738.0
2020-12-21 10:10:00,42.89,42.97,42.8,42.86,315111.0,29.3755,29.4303,29.3138,29.3549,315111.0
2020-12-21 10:20:00,42.86,42.86,42.67,42.71,271845.0,29.3549,29.3549,29.2248,29.2522,271845.0
2020-12-21 10:30:00,42.7,42.84,42.64,42.83,259393.0,29.2453,29.3412,29.2043,29.3344,259393.0
2020-12-21 10:40:00,42.83,42.85,42.72,42.77,199395.0,29.3344,29.3481,29.259,29.2933,199395.0
2020-12-21 10:50:00,42.78,42.86,42.78,42.82,164382.0,29.3001,29.3549,29.3001,29.3275,164382.0
2020-12-21 11:00:00,42.81,42.92,42.77,42.92,87867.0,29.3207,29.396,29.2933,29.396,87867.0
2020-12-21 11:10:00,42.91,42.91,42.67,42.68,179697.0,29.3892,29.3892,29.2248,29.2317,179697.0
2020-12-21 11:20:00,42.67,42.77,42.65,42.71,218219.0,29.2248,29.2933,29.2111,29.2522,218219.0
2020-12-21 11:30:00,42.71,42.77,42.58,42.63,202220.0,29.2522,29.2933,29.1632,29.1974,202220.0
2020-12-21 11:40:00,42.63,42.7,42.59,42.68,114032.0,29.1974,29.2453,29.17,29.2317,114032.0
2020-12-21 11:50:00,42.68,42.74,42.67,42.74,88695.0,29.2317,29.2727,29.2248,29.2727,88695.0
2020-12-21 12:00:00,42.74,42.8,42.72,42.76,104596.0,29.2727,29.3138,29.259,29.2864,104596.0
2020-12-21 12:10:00,42.77,42.84,42.74,42.74,194930.0,29.2933,29.3412,29.2727,29.2727,194930.0
2020-12-21 12:20:00,42.75,42.89,42.68,42.88,179245.0,29.2796,29.3755,29.2317,29.3686,179245.0
2020-12-21 12:30:00,42.88,42.96,42.86,42.9,152028.0,29.3686,29.4234,29.3549,29.3823,152028.0
2020-12-21 12:40:00,42.9,42.94,42.8,42.93,184485.0,29.3823,29.4097,29.3138,29.4029,184485.0
2020-12-21 12:50:00,42.93,42.95,42.89,42.94,96420.0,29.4029,29.4166,29.3755,29.4097,96420.0
2020-12-21 13:00:00,42.95,42.99,42.91,42.92,89567.0,29.4166,29.444,29.3892,29.396,89567.0
2020-12-21 13:10:00,42.91,42.93,42.84,42.9,107937.0,29.3892,29.4029,29.3412,29.3823,107937.0
2020-12-21 13:20:00,42.9,42.91,42.82,42.83,111194.0,29.3823,29.3892,29.3275,29.3344,111194.0
2020-12-21 13:30:00,42.82,42.84,42.8,42.83,56513.0,29.3275,29.3412,29.3138,29.3344,56513.0
2020-12-21 13:40:00,42.83,42.92,42.82,42.87,73305.0,29.3344,29.396,29.3275,29.3618,73305.0
2020-12-21 13:50:00,42.88,42.91,42.85,42.87,60685.0,29.3686,29.3892,29.3481,29.3618,60685.0
2020-12-21 14:00:00,42.86,42.87,42.81,42.87,89248.0,29.3549,29.3618,29.3207,29.3618,89248.0
2020-12-21 14:10:00,42.88,42.95,42.86,42.93,72777.0,29.3686,29.4166,29.3549,29.4029,72777.0
2020-12-21 14:20:00,42.92,42.99,42.9,42.94,83378.0,29.396,29.444,29.3823,29.4097,83378.0
2020-12-21 14:30:00,42.95,43.06,42.94,42.99,159218.0,29.4166,29.4919,29.4097,29.444,159218.0
2020-12-21 14:40:00,43.0,43.03,42.97,43.01,96906.0,29.4508,29.4714,29.4303,29.4577,96906.0
2020-12-21 14:50:00,43.01,43.03,42.96,42.98,108659.0,29.4577,29.4714,29.4234,29.4371,108659.0
2020-12-21 15:00:00,42.98,43.0,42.9,42.91,86046.0,29.4371,29.4508,29.3823,29.3892,86046.0
2020-12-21 15:10:00,42.91,42.98,42.9,42.92,81018.0,29.3892,29.4371,29.3823,29.396,81018.0
2020-12-21 15:20:00,42.92,42.94,42.86,42.94,113572.0,29.396,29.4097,29.3549,29.4097,113572.0
2020-12-21 15:30:00,42.94,42.94,42.83,42.89,152830.0,29.4097,29.4097,29.3344,29.3755,152830.0
2020-12-21 15:40:00,42.89,42.93,42.82,42.91,182390.0,29.3755,29.4029,29.3275,29.3892,182390.0
2020-12-21 15:50:00,42.91,42.98,42.76,42.93,713918.0,29.3892,29.4371,29.2864,29.4029,713918.0
2020-12-22 09:30:00,43.0,43.0,42.7,42.77,493432.0,29.4508,29.4508,29.2453,29.2933,493432.0
2020-12-22 09:40:00,42.77,42.79,42.57,42.62,282081.0,29.2933,29.307,29.1563,29.1906,282081.0
2020-12-22 09:50:00,42.62,42.62,42.37,42.43,274147.0,29.1906,29.1906,29.0193,29.0604,274147.0
2020-12-22 10:00:00,42.43,42.47,42.31,42.47,328037.0,29.0604,29.0878,28.9782,29.0878,328037.0
2020-12-22 10:10:00,42.47,42.54,42.43,42.52,379043.0,29.0878,29.1358,29.0604,29.1221,379043.0
2020-12-22 10:20:00,42.51,42.53,42.45,42.53,233328.0,29.1152,29.1289,29.0741,29.1289,233328.0
2020-12-22 10:30:00,42.53,42.6,42.49,42.51,149263.0,29.1289,29.1769,29.1015,29.1152,149263.0
2020-12-22 10:40:00,42.51,42.55,42.49,42.55,123235.0,29.1152,29.1426,29.1015,29.1426,123235.0
2020-12-22 10:50:00,42.55,42.65,42.54,42.63,127915.0,29.1426,29.2111,29.1358,29.1974,127915.0
2020-12-22 11:00:00,42.64,42.85,42.63,42.84,106404.0,29.2043,29.3481,29.1974,29.3412,106404.0
2020-12-22 11:10:00,42.85,42.9,42.78,42.86,114430.0,29.3481,29.3823,29.3001,29.3549,114430.0
2020-12-22 11:20:00,42.87,42.97,42.84,42.94,122892.0,29.3618,29.4303,29.3412,29.4097,122892.0
2020-12-22 11:30:00,42.95,43.06,42.94,43.03,112775.0,29.4166,29.4919,29.4097,29.4714,112775.0
2020-12-22 11:40:00,43.04,43.04,42.94,43.0,159931.0,29.4782,29.4782,29.4097,29.4508,159931.0
2020-12-22 11:50:00,43.0,43.01,42.9,42.91,251403.0,29.4508,29.4577,29.3823,29.3892,251403.0
2020-12-22 12:00:00,42.91,43.09,42.88,43.03,329660.0,29.3892,29.5125,29.3686,29.4714,329660.0
2020-12-22 12:10:00,43.03,43.12,43.03,43.12,105230.0,29.4714,29.533,29.4714,29.533,105230.0
2020-12-22 12:20:00,43.13,43.13,43.02,43.03,65041.0,29.5399,29.5399,29.4645,29.4714,65041.0
2020-12-22 12:30:00,43.03,43.05,43.0,43.02,208670.0,29.4714,29.4851,29.4508,29.4645,208670.0
2020-12-22 12:40:00,43.02,43.05,42.95,42.98,191396.0,29.4645,29.4851,29.4166,29.4371,191396.0
2020-12-22 12:50:00,42.99,43.0,42.9,42.9,426769.0,29.444,29.4508,29.3823,29.3823,426769.0
2020-12-22 13:00:00,42.9,42.93,42.86,42.91,88525.0,29.3823,29.4029,29.3549,29.3892,88525.0
2020-12-22 13:10:00,42.92,42.98,42.9,42.9,84081.0,29.396,29.4371,29.3823,29.3823,84081.0
2020-12-22 13:20:00,42.9,42.96,42.9,42.91,104590.0,29.3823,29.4234,29.3823,29.3892,104590.0
2020-12-22 13:30:00,42.91,42.96,42.91,42.92,73588.0,29.3892,29.4234,29.3892,29.396,73588.0
2020-12-22 13:40:00,42.92,43.02,42.91,42.98,113190.0,29.396,29.4645,29.3892,29.4371,113190.0
2020-12-22 13:50:00,42.99,43.0,42.88,42.89,304599.0,29.444,29.4508,29.3686,29.3755,304599.0
2020-12-22 14:00:00,42.89,42.9,42.81,42.84,80518.0,29.3755,29.3823,29.3207,29.3412,80518.0
2020-12-22 14:10:00,42.85,42.85,42.76,42.78,136466.0,29.3481,29.3481,29.2864,29.3001,136466.0
2020-12-22 14:20:00,42.79,42.81,42.72,42.76,127400.0,29.307,29.3207,29.259,29.2864,127400.0
2020-12-22 14:30:00,42.76,42.79,42.74,42.76,122929.0,29.2864,29.307,29.2727,29.2864,122929.0
2020-12-22 14:40:00,42.76,42.79,42.75,42.76,58284.0,29.2864,29.307,29.2796,29.2864,58284.0
2020-12-22 14:50:00,42.76,42.79,42.74,42.78,91930.0,29.2864,29.307,29.2727,29.3001,91930.0
2020-12-22 15:00:00,42.77,42.8,42.66,42.71,153219.0,29.2933,29.3138,29.218,29.2522,153219.0
2020-12-22 15:10:00,42.71,42.73,42.58,42.59,159870.0,29.2522,29.2659,29.1632,29.17,159870.0
2020-12-22 15:20:00,42.59,42.63,42.56,42.62,151581.0,29.17,29.1974,29.1495,29.1906,151581.0
2020-12-22 15:30:00,42.62,42.67,42.59,42.62,157392.0,29.1906,29.2248,29.17,29.1906,157392.0
2020-12-22 15:40:00,42.62,42.68,42.6,42.61,274193.0,29.1906,29.2317,29.1769,29.1837,274193.0
2020-12-22 15:50:00,42.61,42.64,42.54,42.55,483619.0,29.1837,29.2043,29.1358,29.1426,483619.0
2020-12-23 09:30:00,42.75,42.9,42.68,42.78,349459.0,29.2796,29.3823,29.2317,29.3001,349459.0
2020-12-23 09:40:00,42.77,42.92,42.77,42.89,337030.0,29.2933,29.396,29.2933,29.3755,337030.0
2020-12-23 09:50:00,42.89,42.99,42.78,42.83,248706.0,29.3755,29.444,29.3001,29.3344,248706.0
2020-12-23 10:00:00,42.83,42.99,42.8,42.85,269766.0,29.3344,29.444,29.3138,29.3481,269766.0
2020-12-23 10:10:00,42.85,42.86,42.73,42.8,131648.0,29.3481,29.3549,29.2659,29.3138,131648.0
2020-12-23 10:20:00,42.79,42.87,42.78,42.86,99088.0,29.307,29.3618,29.3001,29.3549,99088.0
2020-12-23 10:30:00,42.86,42.88,42.82,42.87,125277.0,29.3549,29.3686,29.3275,29.3618,125277.0
2020-12-23 10:40:00,42.87,42.91,42.85,42.9,82224.0,29.3618,29.3892,29.3481,29.3823,82224.0
2020-12-23 10:50:00,42.9,42.93,42.87,42.88,119638.0,29.3823,29.4029,29.3618,29.3686,119638.0
2020-12-23 11:00:00,42.87,42.9,42.75,42.79,185310.0,29.3618,29.3823,29.2796,29.307,185310.0
2020-12-23 11:10:00,42.79,42.82,42.74,42.76,90811.0,29.307,29.3275,29.2727,29.2864,90811.0
2020-12-23 11:20:00,42.77,42.77,42.65,42.66,116947.0,29.2933,29.2933,29.2111,29.218,116947.0
2020-12-23 11:30:00,42.65,42.7,42.62,42.68,141350.0,29.2111,29.2453,29.1906,29.2317,141350.0
2020-12-23 11:40:00,42.68,42.74,42.67,42.73,89485.0,29.2317,29.2727,29.2248,29.2659,89485.0
2020-12-23 11:50:00,42.73,42.79,42.72,42.75,110047.0,29.2659,29.307,29.259,29.2796,110047.0
2020-12-23 12:00:00,42.76,42.84,42.75,42.81,107842.0,29.2864,29.3412,29.2796,29.3207,107842.0
2020-12-23 12:10:00,42.81,42.82,42.75,42.76,102415.0,29.3207,29.3275,29.2796,29.2864,102415.0
2020-12-23 12:20:00,42.75,42.75,42.68,42.72,138264.0,29.2796,29.2796,29.2317,29.259,138264.0
2020-12-23 12:30:00,42.73,42.78,42.71,42.78,68539.0,29.2659,29.3001,29.2522,29.3001,68539.0
2020-12-23 12:40:00,42.78,42.81,42.77,42.81,88699.0,29.3001,29.3207,29.2933,29.3207,88699.0
2020-12-23 12:50:00,42.8,42.83,42.76,42.79,94668.0,29.3138,29.3344,29.2864,29.307,94668.0
2020-12-23 13:00:00,42.79,42.85,42.78,42.81,96700.0,29.307,29.3481,29.3001,29.3207,96700.0
2020-12-23 13:10:00,42.81,42.89,42.79,42.88,103640.0,29.3207,29.3755,29.307,29.3686,103640.0
2020-12-23 13:20:00,42.87,42.88,42.82,42.87,118606.0,29.3618,29.3686,29.3275,29.3618,118606.0
2020-12-23 13:30:00,42.88,42.9,42.84,42.86,87444.0,29.3686,29.3823,29.3412,29.3549,87444.0
2020-12-23 13:40:00,42.85,42.88,42.79,42.8,71363.0,29.3481,29.3686,29.307,29.3138,71363.0
2020-12-23 13:50:00,42.8,42.91,42.8,42.84,110702.0,29.3138,29.3892,29.3138,29.3412,110702.0
2020-12-23 14:00:00,42.85,42.9,42.84,42.89,80462.0,29.3481,29.3823,29.3412,29.3755,80462.0
2020-12-23 14:10:00,42.89,42.92,42.85,42.88,72408.0,29.3755,29.396,29.3481,29.3686,72408.0
2020-12-23 14:20:00,42.88,42.88,42.84,42.86,93855.0,29.3686,29.3686,29.3412,29.3549,93855.0
2020-12-23 14:30:00,42.86,42.99,42.85,42.96,163703.0,29.3549,29.444,29.3481,29.4234,163703.0
2020-12-23 14:40:00,42.95,43.02,42.94,42.97,190009.0,29.4166,29.4645,29.4097,29.4303,190009.0
2020-12-23 14:50:00,42.97,43.0,42.95,42.98,94584.0,29.4303,29.4508,29.4166,29.4371,94584.0
2020-12-23 15:00:00,42.98,42.99,42.93,42.99,86757.0,29.4371,29.444,29.4029,29.444,86757.0
2020-12-23 15:10:00,42.98,43.02,42.96,42.98,105551.0,29.4371,29.4645,29.4234,29.4371,105551.0
2020-12-23 15:20:00,42.98,43.07,42.97,43.03,199626.0,29.4371,29.4988,29.4303,29.4714,199626.0
2020-12-23 15:30:00,43.04,43.05,42.98,43.01,165820.0,29.4782,29.4851,29.4371,29.4577,165820.0
2020-12-23 15:40:00,43.01,43.05,42.99,43.03,216545.0,29.4577,29.4851,29.444,29.4714,216545.0
2020-12-23 15:50:00,43.02,43.03,42.84,42.86,943139.0,29.4645,29.4714,29.3412,29.3549,943139.0
2020-12-24 09:30:00,41.9,41.92,41.53,41.53,746212.0,29.289,29.303,29.0303,29.0303,746212.0
2020-12-24 09:40:00,41.54,41.56,41.25,41.27,377923.0,29.0373,29.0513,28.8346,28.8486,377923.0
2020-12-24 09:50:00,41.26,41.34,41.15,41.3,302648.0,28.8416,28.8975,28.7647,28.8696,302648.0
2020-12-24 10:00:00,41.31,41.5,41.29,41.41,244534.0,28.8766,29.0094,28.8626,28.9465,244534.0
2020-12-24 10:10:00,41.42,41.47,41.36,41.47,189425.0,28.9535,28.9884,28.9115,28.9884,189425.0
2020-12-24 10:20:00,41.46,41.62,41.45,41.62,147075.0,28.9814,29.0933,28.9744,29.0933,147075.0
2020-12-24 10:30:00,41.62,41.67,41.59,41.63,195140.0,29.0933,29.1282,29.0723,29.1002,195140.0
2020-12-24 10:40:00,41.62,41.67,41.55,41.57,136459.0,29.0933,29.1282,29.0443,29.0583,136459.0
2020-12-24 10:50:00,41.57,41.7,41.57,41.7,126035.0,29.0583,29.1492,29.0583,29.1492,126035.0
2020-12-24 11:00:00,41.7,41.73,41.65,41.71,106524.0,29.1492,29.1702,29.1142,29.1562,106524.0
2020-12-24 11:10:00,41.71,41.75,41.62,41.64,271895.0,29.1562,29.1841,29.0933,29.1072,271895.0
2020-12-24 11:20:00,41.64,41.74,41.61,41.67,312277.0,29.1072,29.1771,29.0863,29.1282,312277.0
2020-12-24 11:30:00,41.68,41.68,41.61,41.66,107580.0,29.1352,29.1352,29.0863,29.1212,107580.0
2020-12-24 11:40:00,41.65,41.65,41.59,41.64,93597.0,29.1142,29.1142,29.0723,29.1072,93597.0
2020-12-24 11:50:00,41.65,41.71,41.63,41.66,75501.0,29.1142,29.1562,29.1002,29.1212,75501.0
2020-12-24 12:00:00,41.66,41.7,41.59,41.64,104924.0,29.1212,29.1492,29.0723,29.1072,104924.0
2020-12-24 12:10:00,41.64,41.65,41.57,41.57,95185.0,29.1072,29.1142,29.0583,29.0583,95185.0
2020-12-24 12:20:00,41.58,41.59,41.48,41.54,124229.0,29.0653,29.0723,28.9954,29.0373,124229.0
2020-12-24 12:30:00,41.54,41.67,41.54,41.62,110841.0,29.0373,29.1282,29.0373,29.0933,110841.0
2020-12-24 12:40:00,41.62,41.71,41.62,41.69,94919.0,29.0933,29.1562,29.0933,29.1422,94919.0
2020-12-24 12:50:00,41.69,41.76,41.68,41.73,222753.0,29.1422,29.1911,29.1352,29.1702,222753.0
2020-12-28 09:30:00,41.91,42.1,41.87,41.9,427605.0,29.296,29.4288,29.268,29.289,427605.0
2020-12-28 09:40:00,41.91,42.09,41.9,41.96,229121.0,29.296,29.4218,29.289,29.3309,229121.0
2020-12-28 09:50:00,41.95,41.97,41.76,41.8,126437.0,29.3239,29.3379,29.1911,29.2191,126437.0
2020-12-28 10:00:00,41.8,42.04,41.8,42.02,177158.0,29.2191,29.3868,29.2191,29.3729,177158.0
2020-12-28 10:10:00,42.02,42.29,41.96,42.24,305643.0,29.3729,29.5616,29.3309,29.5267,305643.0
2020-12-28 10:20:00,42.24,42.27,42.11,42.14,136760.0,29.5267,29.5476,29.4358,29.4567,136760.0
2020-12-28 10:30:00,42.14,42.14,41.96,41.96,102972.0,29.4567,29.4567,29.3309,29.3309,102972.0
2020-12-28 10:40:00,41.97,42.0,41.85,41.87,113620.0,29.3379,29.3589,29.254,29.268,113620.0
2020-12-28 10:50:00,41.87,41.89,41.76,41.79,132122.0,29.268,29.282,29.1911,29.2121,132122.0
2020-12-28 11:00:00,41.79,41.79,41.64,41.65,190262.0,29.2121,29.2121,29.1072,29.1142,190262.0
2020-12-28 11:10:00,41.66,41.68,41.6,41.65,116001.0,29.1212,29.1352,29.0793,29.1142,116001.0
2020-12-28 11:20:00,41.65,41.65,41.54,41.56,128852.0,29.1142,29.1142,29.0373,29.0513,128852.0
2020-12-28 11:30:00,41.55,41.6,41.53,41.58,83122.0,29.0443,29.0793,29.0303,29.0653,83122.0
2020-12-28 11:40:00,41.57,41.66,41.56,41.66,85684.0,29.0583,29.1212,29.0513,29.1212,85684.0
2020-12-28 11:50:00,41.65,41.7,41.63,41.68,108241.0,29.1142,29.1492,29.1002,29.1352,108241.0
2020-12-28 12:00:00,41.68,41.74,41.63,41.66,103830.0,29.1352,29.1771,29.1002,29.1212,103830.0
2020-12-28 12:10:00,41.66,41.69,41.59,41.6,85324.0,29.1212,29.1422,29.0723,29.0793,85324.0
2020-12-28 12:20:00,41.6,41.64,41.54,41.55,80915.0,29.0793,29.1072,29.0373,29.0443,80915.0
2020-12-28 12:30:00,41.56,41.6,41.55,41.55,82521.0,29.0513,29.0793,29.0443,29.0443,82521.0
2020-12-28 12:40:00,41.55,41.66,41.55,41.57,86581.0,29.0443,29.1212,29.0443,29.0583,86581.0
2020-12-28 12:50:00,41.56,41.57,41.49,41.54,144891.0,29.0513,29.0583,29.0024,29.0373,144891.0
2020-12-28 13:00:00,41.54,41.6,41.51,41.52,90664.0,29.0373,29.0793,29.0164,29.0234,90664.0
2020-12-28 13:10:00,41.52,41.58,41.47,41.48,88924.0,29.0234,29.0653,28.9884,28.9954,88924.0
2020-12-28 13:20:00,41.48,41.51,41.45,41.46,95351.0,28.9954,29.0164,28.9744,28.9814,95351.0
2020-12-28 13:30:00,41.46,41.52,41.42,41.49,95292.0,28.9814,29.0234,28.9535,29.0024,95292.0
2020-12-28 13:40:00,41.49,41.5,41.45,41.49,103773.0,29.0024,29.0094,28.9744,29.0024,103773.0
2020-12-28 13:50:00,41.49,41.53,41.48,41.51,71710.0,29.0024,29.0303,28.9954,29.0164,71710.0
2020-12-28 14:00:00,41.5,41.55,41.48,41.52,90666.0,29.0094,29.0443,28.9954,29.0234,90666.0
2020-12-28 14:10:00,41.52,41.56,41.51,41.53,119428.0,29.0234,29.0513,29.0164,29.0303,119428.0
2020-12-28 14:20:00,41.53,41.53,41.45,41.47,73771.0,29.0303,29.0303,28.9744,28.9884,73771.0
2020-12-28 14:30:00,41.47,41.47,41.36,41.37,104061.0,28.9884,28.9884,28.9115,28.9185,104061.0
2020-12-28 14:40:00,41.37,41.37,41.31,41.32,99709.0,28.9185,28.9185,28.8766,28.8836,99709.0
2020-12-28 14:50:00,41.32,41.33,41.27,41.28,99014.0,28.8836,28.8905,28.8486,28.8556,99014.0
2020-12-28 15:00:00,41.28,41.32,41.27,41.31,68412.0,28.8556,28.8836,28.8486,28.8766,68412.0
2020-12-28 15:10:00,41.32,41.37,41.31,41.32,87364.0,28.8836,28.9185,28.8766,28.8836,87364.0
2020-12-28 15:20:00,41.33,41.34,41.24,41.27,199880.0,28.8905,28.8975,28.8276,28.8486,199880.0
2020-12-28 15:30:00,41.26,41.42,41.24,41.39,169314.0,28.8416,28.9535,28.8276,28.9325,169314.0
2020-12-28 15:40:00,41.4,41.45,41.38,41.44,197062.0,28.9395,28.9744,28.9255,28.9674,197062.0
2020-12-28 15:50:00,41.43,41.49,41.39,41.49,581864.0,28.9604,29.0024,28.9325,29.0024,581864.0
2020-12-29 09:30:00,41.59,41.73,41.54,41.64,244598.0,29.0723,29.1702,29.0373,29.1072,244598.0
2020-12-29 09:40:00,41.63,41.8,41.61,41.69,160832.0,29.1002,29.2191,29.0863,29.1422,160832.0
2020-12-29 09:50:00,41.68,41.69,41.5,41.57,172994.0,29.1352,29.1422,29.0094,29.0583,172994.0
2020-12-29 10:00:00,41.57,41.66,41.48,41.52,176661.0,29.0583,29.1212,28.9954,29.0234,176661.0
2020-12-29 10:10:00,41.52,41.62,41.44,41.45,396604.0,29.0234,29.0933,28.9674,28.9744,396604.0
2020-12-29 10:20:00,41.44,41.45,41.25,41.26,187451.0,28.9674,28.9744,28.8346,28.8416,187451.0
2020-12-29 10:30:00,41.26,41.3,41.18,41.2,147005.0,28.8416,28.8696,28.7857,28.7997,147005.0
2020-12-29 10:40:00,41.2,41.28,41.12,41.27,188138.0,28.7997,28.8556,28.7437,28.8486,188138.0
2020-12-29 10:50:00,41.27,41.3,41.15,41.26,133449.0,28.8486,28.8696,28.7647,28.8416,133449.0
2020-12-29 11:00:00,41.27,41.27,41.1,41.22,155792.0,28.8486,28.8486,28.7298,28.8136,155792.0
2020-12-29 11:10:00,41.22,41.35,41.22,41.31,108442.0,28.8136,28.9045,28.8136,28.8766,108442.0
2020-12-29 11:20:00,41.3,41.34,41.21,41.25,144600.0,28.8696,28.8975,28.8067,28.8346,144600.0
2020-12-29 11:30:00,41.25,41.33,41.24,41.32,91291.0,28.8346,28.8905,28.8276,28.8836,91291.0
2020-12-29 11:40:00,41.32,41.39,41.29,41.32,89512.0,28.8836,28.9325,28.8626,28.8836,89512.0
2020-12-29 11:50:00,41.32,41.35,41.21,41.22,113301.0,28.8836,28.9045,28.8067,28.8136,113301.0
2020-12-29 12:00:00,41.23,41.28,41.21,41.25,98751.0,28.8206,28.8556,28.8067,28.8346,98751.0
2020-12-29 12:10:00,41.25,41.25,41.16,41.23,116170.0,28.8346,28.8346,28.7717,28.8206,116170.0
2020-12-29 12:20:00,41.23,41.28,41.21,41.24,138775.0,28.8206,28.8556,28.8067,28.8276,138775.0
2020-12-29 12:30:00,41.23,41.25,41.09,41.11,150619.0,28.8206,28.8346,28.7228,28.7368,150619.0
2020-12-29 12:40:00,41.11,41.15,41.05,41.08,114996.0,28.7368,28.7647,28.6948,28.7158,114996.0
2020-12-29 12:50:00,41.08,41.09,40.98,41.0,180000.0,28.7158,28.7228,28.6459,28.6599,180000.0
2020-12-29 13:00:00,41.01,41.01,40.92,40.93,141222.0,28.6669,28.6669,28.6039,28.6109,141222.0
2020-12-29 13:10:00,40.93,40.98,40.88,40.88,130309.0,28.6109,28.6459,28.576,28.576,130309.0
2020-12-29 13:20:00,40.87,40.94,40.83,40.91,176457.0,28.569,28.6179,28.541,28.597,176457.0
2020-12-29 13:30:00,40.9,40.94,40.87,40.94,122641.0,28.59,28.6179,28.569,28.6179,122641.0
2020-12-29 13:40:00,40.94,40.99,40.92,40.98,106016.0,28.6179,28.6529,28.6039,28.6459,106016.0
2020-12-29 13:50:00,40.99,41.03,40.91,40.95,110543.0,28.6529,28.6808,28.597,28.6249,110543.0
2020-12-29 14:00:00,40.95,40.97,40.9,40.92,86414.0,28.6249,28.6389,28.59,28.6039,86414.0
2020-12-29 14:10:00,40.93,40.93,40.8,40.81,152871.0,28.6109,28.6109,28.5201,28.5271,152871.0
2020-12-29 14:20:00,40.8,40.87,40.77,40.77,146333.0,28.5201,28.569,28.4991,28.4991,146333.0
2020-12-29 14:30:00,40.77,40.81,40.74,40.78,158973.0,28.4991,28.5271,28.4781,28.5061,158973.0
2020-12-29 14:40:00,40.78,40.81,40.76,40.78,92291.0,28.5061,28.5271,28.4921,28.5061,92291.0
2020-12-29 14:50:00,40.79,40.84,40.78,40.8,110118.0,28.5131,28.548,28.5061,28.5201,110118.0
2020-12-29 15:00:00,40.8,40.85,40.72,40.77,142905.0,28.5201,28.555,28.4641,28.4991,142905.0
2020-12-29 15:10:00,40.77,40.89,40.75,40.88,184015.0,28.4991,28.583,28.4851,28.576,184015.0
2020-12-29 15:20:00,40.88,40.92,40.85,40.9,152134.0,28.576,28.6039,28.555,28.59,152134.0
2020-12-29 15:30:00,40.9,40.91,40.85,40.87,171289.0,28.59,28.597,28.555,28.569,171289.0
2020-12-29 15:40:00,40.87,40.87,40.81,40.84,247240.0,28.569,28.569,28.5271,28.548,247240.0
2020-12-29 15:50:00,40.84,40.89,40.73,40.73,690636.0,28.548,28.583,28.4711,28.4711,690636.0
2020-12-30 09:30:00,40.7,40.73,40.48,40.6,368002.0,28.4502,28.4711,28.2964,28.3803,368002.0
2020-12-30 09:40:00,40.62,40.71,40.49,40.55,346730.0,28.3942,28.4571,28.3034,28.3453,346730.0
2020-12-30 09:50:00,40.56,40.59,40.38,40.39,243379.0,28.3523,28.3733,28.2265,28.2335,243379.0
2020-12-30 10:00:00,40.39,40.55,40.35,40.49,216160.0,28.2335,28.3453,28.2055,28.3034,216160.0
2020-12-30 10:10:00,40.49,40.49,40.37,40.46,163187.0,28.3034,28.3034,28.2195,28.2824,163187.0
2020-12-30 10:20:00,40.46,40.56,40.44,40.54,280461.0,28.2824,28.3523,28.2684,28.3383,280461.0
2020-12-30 10:30:00,40.53,40.65,40.5,40.62,276102.0,28.3313,28.4152,28.3104,28.3942,276102.0
2020-12-30 10:40:00,40.62,40.82,40.6,40.77,246723.0,28.3942,28.534,28.3803,28.4991,246723.0
2020-12-30 10:50:00,40.78,40.88,40.74,40.86,119069.0,28.5061,28.576,28.4781,28.562,119069.0
2020-12-30 11:00:00,40.86,40.97,40.85,40.9,159462.0,28.562,28.6389,28.555,28.59,159462.0
2020-12-30 11:10:00,40.91,40.97,40.9,40.93,151873.0,28.597,28.6389,28.59,28.6109,151873.0
2020-12-30 11:20:00,40.93,40.96,40.86,40.9,136372.0,28.6109,28.6319,28.562,28.59,136372.0
2020-12-30 11:30:00,40.91,40.95,40.86,40.86,106848.0,28.597,28.6249,28.562,28.562,106848.0
2020-12-30 11:40:00,40.86,40.89,40.79,40.84,109831.0,28.562,28.583,28.5131,28.548,109831.0
2020-12-30 11:50:00,40.84,40.88,40.8,40.81,101380.0,28.548,28.576,28.5201,28.5271,101380.0
2020-12-30 12:00:00,40.79,40.81,40.76,40.79,76757.0,28.5131,28.5271,28.4921,28.5131,76757.0
2020-12-30 12:10:00,40.79,40.87,40.78,40.86,82479.0,28.5131,28.569,28.5061,28.562,82479.0
2020-12-30 12:20:00,40.85,40.86,40.81,40.82,88908.0,28.555,28.562,28.5271,28.534,88908.0
2020-12-30 12:30:00,40.82,40.86,40.78,40.81,92304.0,28.534,28.562,28.5061,28.5271,92304.0
2020-12-30 12:40:00,40.82,40.83,40.76,40.79,67417.0,28.534,28.541,28.4921,28.5131,67417.0
2020-12-30 12:50:00,40.8,40.84,40.78,40.81,72392.0,28.5201,28.548,28.5061,28.5271,72392.0
2020-12-30 13:00:00,40.81,40.86,40.79,40.84,86640.0,28.5271,28.562,28.5131,28.548,86640.0
2020-12-30 13:10:00,40.84,40.87,40.8,40.82,65502.0,28.548,28.569,28.5201,28.534,65502.0
2020-12-30 13:20:00,40.81,40.82,40.75,40.75,76200.0,28.5271,28.534,28.4851,28.4851,76200.0
2020-12-30 13:30:00,40.76,40.79,40.73,40.74,104460.0,28.4921,28.5131,28.4711,28.4781,104460.0
2020-12-30 13:40:00,40.73,40.87,40.73,40.87,130571.0,28.4711,28.569,28.4711,28.569,130571.0
2020-12-30 13:50:00,40.87,40.9,40.85,40.89,147970.0,28.569,28.59,28.555,28.583,147970.0
2020-12-30 14:00:00,40.89,40.9,40.81,40.83,125457.0,28.583,28.59,28.5271,28.541,125457.0
2020-12-30 14:10:00,40.83,40.84,40.71,40.76,115427.0,28.541,28.548,28.4571,28.4921,115427.0
2020-12-30 14:20:00,40.76,40.77,40.73,40.76,82999.0,28.4921,28.4991,28.4711,28.4921,82999.0
2020-12-30 14:30:00,40.76,40.76,40.69,40.71,80714.0,28.4921,28.4921,28.4432,28.4571,80714.0
2020-12-30 14:40:00,40.71,40.74,40.68,40.72,91926.0,28.4571,28.4781,28.4362,28.4641,91926.0
2020-12-30 14:50:00,40.73,40.76,40.71,40.76,82745.0,28.4711,28.4921,28.4571,28.4921,82745.0
2020-12-30 15:00:00,40.76,40.82,40.74,40.8,120541.0,28.4921,28.534,28.4781,28.5201,120541.0
2020-12-30 15:10:00,40.8,40.83,40.76,40.76,93926.0,28.5201,28.541,28.4921,28.4921,93926.0
2020-12-30 15:20:00,40.75,40.77,40.69,40.7,112786.0,28.4851,28.4991,28.4432,28.4502,112786.0
2020-12-30 15:30:00,40.7,40.73,40.64,40.72,142414.0,28.4502,28.4711,28.4082,28.4641,142414.0
2020-12-30 15:40:00,40.72,40.74,40.67,40.69,161486.0,28.4641,28.4781,28.4292,28.4432,161486.0
2020-12-30 15:50:00,40.69,40.75,40.68,40.75,467751.0,28.4432,28.4851,28.4362,28.4851,467751.0
2020-12-31 09:30:00,40.63,40.65,40.46,40.53,240106.0,28.4012,28.4152,28.2824,28.3313,240106.0
2020-12-31 09:40:00,40.51,40.64,40.42,40.64,130829.0,28.3173,28.4082,28.2544,28.4082,130829.0
2020-12-31 09:50:00,40.64,40.64,40.54,40.57,89789.0,28.4082,28.4082,28.3383,28.3593,89789.0
2020-12-31 10:00:00,40.57,40.59,40.5,40.51,80432.0,28.3593,28.3733,28.3104,28.3173,80432.0
2020-12-31 10:10:00,40.5,40.63,40.5,40.58,163722.0,28.3104,28.4012,28.3104,28.3663,163722.0
2020-12-31 10:20:00,40.59,40.61,40.44,40.45,138800.0,28.3733,28.3872,28.2684,28.2754,138800.0
2020-12-31 10:30:00,40.45,40.48,40.38,40.41,127571.0,28.2754,28.2964,28.2265,28.2474,127571.0
2020-12-31 10:40:00,40.4,40.4,40.32,40.4,123538.0,28.2405,28.2405,28.1845,28.2405,123538.0
2020-12-31 10:50:00,40.4,40.41,40.23,40.27,164243.0,28.2405,28.2474,28.1216,28.1496,164243.0
2020-12-31 11:00:00,40.28,40.38,40.27,40.32,138028.0,28.1566,28.2265,28.1496,28.1845,138028.0
2020-12-31 11:10:00,40.31,40.32,40.22,40.26,208429.0,28.1775,28.1845,28.1146,28.1426,208429.0
2020-12-31 11:20:00,40.26,40.3,40.22,40.3,127513.0,28.1426,28.1706,28.1146,28.1706,127513.0
2020-12-31 11:30:00,40.3,40.3,40.23,40.23,124675.0,28.1706,28.1706,28.1216,28.1216,124675.0
2020-12-31 11:40:00,40.24,40.25,40.17,40.17,174126.0,28.1286,28.1356,28.0797,28.0797,174126.0
2020-12-31 11:50:00,40.17,40.36,40.17,40.3,119444.0,28.0797,28.2125,28.0797,28.1706,119444.0
2020-12-31 12:00:00,40.29,40.36,40.28,40.33,70499.0,28.1636,28.2125,28.1566,28.1915,70499.0
2020-12-31 12:10:00,40.33,40.35,40.27,40.31,65622.0,28.1915,28.2055,28.1496,28.1775,65622.0
2020-12-31 12:20:00,40.32,40.36,40.32,40.33,73767.0,28.1845,28.2125,28.1845,28.1915,73767.0
2020-12-31 12:30:00,40.33,40.35,40.22,40.33,111407.0,28.1915,28.2055,28.1146,28.1915,111407.0
2020-12-31 12:40:00,40.33,40.34,40.2,40.24,112953.0,28.1915,28.1985,28.1006,28.1286,112953.0
2020-12-31 12:50:00,40.24,40.35,40.23,40.33,89859.0,28.1286,28.2055,28.1216,28.1915,89859.0
2020-12-31 13:00:00,40.34,40.37,40.3,40.32,98083.0,28.1985,28.2195,28.1706,28.1845,98083.0
2020-12-31 13:10:00,40.32,40.38,40.31,40.38,82581.0,28.1845,28.2265,28.1775,28.2265,82581.0
2020-12-31 13:20:00,40.37,40.42,40.31,40.33,75817.0,28.2195,28.2544,28.1775,28.1915,75817.0
2020-12-31 13:30:00,40.34,40.36,40.31,40.32,89988.0,28.1985,28.2125,28.1775,28.1845,89988.0
2020-12-31 13:40:00,40.32,40.34,40.26,40.29,113804.0,28.1845,28.1985,28.1426,28.1636,113804.0
2020-12-31 13:50:00,40.29,40.34,40.27,40.34,136964.0,28.1636,28.1985,28.1496,28.1985,136964.0
2020-12-31 14:00:00,40.33,40.37,40.31,40.37,94072.0,28.1915,28.2195,28.1775,28.2195,94072.0
2020-12-31 14:10:00,40.37,40.54,40.36,40.54,138495.0,28.2195,28.3383,28.2125,28.3383,138495.0
2020-12-31 14:20:00,40.55,40.58,40.51,40.55,88252.0,28.3453,28.3663,28.3173,28.3453,88252.0
2020-12-31 14:30:00,40.55,40.59,40.51,40.59,107601.0,28.3453,28.3733,28.3173,28.3733,107601.0
2020-12-31 14:40:00,40.59,40.61,40.55,40.58,86928.0,28.3733,28.3872,28.3453,28.3663,86928.0
2020-12-31 14:50:00,40.59,40.64,40.58,40.63,66771.0,28.3733,28.4082,28.3663,28.4012,66771.0
2020-12-31 15:00:00,40.63,40.72,40.63,40.72,113180.0,28.4012,28.4641,28.4012,28.4641,113180.0
2020-12-31 15:10:00,40.71,40.82,40.71,40.82,104707.0,28.4571,28.534,28.4571,28.534,104707.0
2020-12-31 15:20:00,40.81,40.84,40.79,40.82,98589.0,28.5271,28.548,28.5131,28.534,98589.0
2020-12-31 15:30:00,40.82,40.91,40.79,40.88,148796.0,28.534,28.597,28.5131,28.576,148796.0
2020-12-31 15:40:00,40.88,41.0,40.84,40.96,258824.0,28.576,28.6599,28.548,28.6319,258824.0
2020-12-31 15:50:00,40.96,41.11,40.95,40.99,847628.0,28.6319,28.7368,28.6249,28.6529,847628.0
2021-01-04 09:30:00,41.09,41.11,40.71,41.0,434562.0,28.7228,28.7368,28.4571,28.6599,434562.0
2021-01-04 09:40:00,41.0,41.02,40.77,40.8,261653.0,28.6599,28.6738,28.4991,28.5201,261653.0
2021-01-04 09:50:00,40.8,40.81,40.46,40.61,282076.0,28.5201,28.5271,28.2824,28.3872,282076.0
2021-01-04 10:00:00,40.61,40.62,40.5,40.58,194496.0,28.3872,28.3942,28.3104,28.3663,194496.0
2021-01-04 10:10:00,40.57,40.65,40.37,40.41,218541.0,28.3593,28.4152,28.2195,28.2474,218541.0
2021-01-04 10:20:00,40.42,40.45,40.3,40.37,144718.0,28.2544,28.2754,28.1706,28.2195,144718.0
2021-01-04 10:30:00,40.37,40.53,40.34,40.48,162592.0,28.2195,28.3313,28.1985,28.2964,162592.0
2021-01-04 10:40:00,40.47,40.62,40.46,40.54,195312.0,28.2894,28.3942,28.2824,28.3383,195312.0
2021-01-04 10:50:00,40.54,40.54,40.38,40.45,148062.0,28.3383,28.3383,28.2265,28.2754,148062.0
2021-01-04 11:00:00,40.46,40.53,40.33,40.34,240352.0,28.2824,28.3313,28.1915,28.1985,240352.0
2021-01-04 11:10:00,40.35,40.55,40.32,40.47,192987.0,28.2055,28.3453,28.1845,28.2894,192987.0
2021-01-04 11:20:00,40.47,40.47,40.32,40.37,147788.0,28.2894,28.2894,28.1845,28.2195,147788.0
2021-01-04 11:30:00,40.37,40.37,40.25,40.31,172668.0,28.2195,28.2195,28.1356,28.1775,172668.0
2021-01-04 11:40:00,40.3,40.39,40.25,40.3,177886.0,28.1706,28.2335,28.1356,28.1706,177886.0
2021-01-04 11:50:00,40.31,40.31,40.1,40.19,249281.0,28.1775,28.1775,28.0307,28.0937,249281.0
2021-01-04 12:00:00,40.19,40.32,40.17,40.28,117825.0,28.0937,28.1845,28.0797,28.1566,117825.0
2021-01-04 12:10:00,40.29,40.32,40.2,40.3,144935.0,28.1636,28.1845,28.1006,28.1706,144935.0
2021-01-04 12:20:00,40.29,40.29,40.15,40.18,121573.0,28.1636,28.1636,28.0657,28.0867,121573.0
2021-01-04 12:30:00,40.18,40.19,40.02,40.05,144579.0,28.0867,28.0937,27.9748,27.9958,144579.0
2021-01-04 12:40:00,40.04,40.13,40.0,40.07,216437.0,27.9888,28.0517,27.9608,28.0098,216437.0
2021-01-04 12:50:00,40.08,40.09,40.0,40.02,153102.0,28.0168,28.0238,27.9608,27.9748,153102.0
2021-01-04 13:00:00,40.02,40.14,40.01,40.12,117493.0,27.9748,28.0587,27.9678,28.0447,117493.0
2021-01-04 13:10:00,40.12,40.23,40.09,40.22,130849.0,28.0447,28.1216,28.0238,28.1146,130849.0
2021-01-04 13:20:00,40.21,40.37,40.21,40.26,91786.0,28.1076,28.2195,28.1076,28.1426,91786.0
2021-01-04 13:30:00,40.26,40.38,40.2,40.3,175704.0,28.1426,28.2265,28.1006,28.1706,175704.0
2021-01-04 13:40:00,40.3,40.36,40.3,40.31,100156.0,28.1706,28.2125,28.1706,28.1775,100156.0
2021-01-04 13:50:00,40.32,40.41,40.3,40.39,95857.0,28.1845,28.2474,28.1706,28.2335,95857.0
2021-01-04 14:00:00,40.39,40.43,40.34,40.38,120021.0,28.2335,28.2614,28.1985,28.2265,120021.0
2021-01-04 14:10:00,40.38,40.4,40.33,40.35,91087.0,28.2265,28.2405,28.1915,28.2055,91087.0
2021-01-04 14:20:00,40.34,40.53,40.34,40.52,105971.0,28.1985,28.3313,28.1985,28.3243,105971.0
2021-01-04 14:30:00,40.51,40.52,40.35,40.41,111972.0,28.3173,28.3243,28.2055,28.2474,111972.0
2021-01-04 14:40:00,40.41,40.45,40.38,40.4,84718.0,28.2474,28.2754,28.2265,28.2405,84718.0
2021-01-04 14:50:00,40.4,40.53,40.37,40.49,88215.0,28.2405,28.3313,28.2195,28.3034,88215.0
2021-01-04 15:00:00,40.48,40.51,40.4,40.47,100630.0,28.2964,28.3173,28.2405,28.2894,100630.0
2021-01-04 15:10:00,40.47,40.52,40.45,40.48,65483.0,28.2894,28.3243,28.2754,28.2964,65483.0
2021-01-04 15:20:00,40.48,40.58,40.47,40.52,116200.0,28.2964,28.3663,28.2894,28.3243,116200.0
2021-01-04 15:30:00,40.52,40.7,40.52,40.66,179695.0,28.3243,28.4502,28.3243,28.4222,179695.0
2021-01-04 15:40:00,40.66,40.82,40.66,40.78,323666.0,28.4222,28.534,28.4222,28.5061,323666.0
2021-01-04 15:50:00,40.78,40.92,40.77,40.86,929322.0,28.5061,28.6039,28.4991,28.562,929322.0
2021-01-05 09:30:00,40.85,41.2,40.83,41.16,312699.0,28.555,28.7997,28.541,28.7717,312699.0
2021-01-05 09:40:00,41.15,41.22,40.86,40.97,202933.0,28.7647,28.8136,28.562,28.6389,202933.0
2021-01-05 09:50:00,40.97,41.01,40.83,40.89,114145.0,28.6389,28.6669,28.541,28.583,114145.0
2021-01-05 10:00:00,40.9,41.0,40.8,40.88,154913.0,28.59,28.6599,28.5201,28.576,154913.0
2021-01-05 10:10:00,40.88,40.92,40.78,40.82,93369.0,28.576,28.6039,28.5061,28.534,93369.0
2021-01-05 10:20:00,40.81,40.9,40.71,40.8,139949.0,28.5271,28.59,28.4571,28.5201,139949.0
2021-01-05 10:30:00,40.8,40.86,40.77,40.78,83030.0,28.5201,28.562,28.4991,28.5061,83030.0
2021-01-05 10:40:00,40.77,40.77,40.7,40.72,98008.0,28.4991,28.4991,28.4502,28.4641,98008.0
2021-01-05 10:50:00,40.73,40.83,40.72,40.78,93603.0,28.4711,28.541,28.4641,28.5061,93603.0
2021-01-05 11:00:00,40.78,40.92,40.77,40.85,96848.0,28.5061,28.6039,28.4991,28.555,96848.0
2021-01-05 11:10:00,40.85,40.9,40.79,40.87,76284.0,28.555,28.59,28.5131,28.569,76284.0
2021-01-05 11:20:00,40.88,41.07,40.86,41.03,145915.0,28.576,28.7088,28.562,28.6808,145915.0
2021-01-05 11:30:00,41.02,41.08,40.98,41.05,97319.0,28.6738,28.7158,28.6459,28.6948,97319.0
2021-01-05 11:40:00,41.05,41.09,41.01,41.03,106770.0,28.6948,28.7228,28.6669,28.6808,106770.0
2021-01-05 11:50:00,41.02,41.11,40.99,41.01,108443.0,28.6738,28.7368,28.6529,28.6669,108443.0
2021-01-05 12:00:00,41.02,41.1,41.01,41.07,89063.0,28.6738,28.7298,28.6669,28.7088,89063.0
2021-01-05 12:10:00,41.07,41.1,41.0,41.01,136047.0,28.7088,28.7298,28.6599,28.6669,136047.0
2021-01-05 12:20:00,41.01,41.09,41.0,41.08,60396.0,28.6669,28.7228,28.6599,28.7158,60396.0
2021-01-05 12:30:00,41.08,41.15,41.07,41.15,71433.0,28.7158,28.7647,28.7088,28.7647,71433.0
2021-01-05 12:40:00,41.14,41.18,41.05,41.07,114332.0,28.7577,28.7857,28.6948,28.7088,114332.0
2021-01-05 12:50:00,41.08,41.13,41.07,41.11,111541.0,28.7158,28.7507,28.7088,28.7368,111541.0
2021-01-05 13:00:00,41.1,41.11,41.02,41.02,61695.0,28.7298,28.7368,28.6738,28.6738,61695.0
2021-01-05 13:10:00,41.02,41.05,40.99,41.02,74945.0,28.6738,28.6948,28.6529,28.6738,74945.0
2021-01-05 13:20:00,41.02,41.07,41.02,41.05,76815.0,28.6738,28.7088,28.6738,28.6948,76815.0
2021-01-05 13:30:00,41.06,41.08,41.0,41.01,74290.0,28.7018,28.7158,28.6599,28.6669,74290.0
2021-01-05 13:40:00,41.01,41.03,40.98,40.99,76352.0,28.6669,28.6808,28.6459,28.6529,76352.0
2021-01-05 13:50:00,40.99,40.99,40.92,40.94,88583.0,28.6529,28.6529,28.6039,28.6179,88583.0
2021-01-05 14:00:00,40.94,41.06,40.94,41.05,134188.0,28.6179,28.7018,28.6179,28.6948,134188.0
2021-01-05 14:10:00,41.05,41.09,41.0,41.02,72919.0,28.6948,28.7228,28.6599,28.6738,72919.0
2021-01-05 14:20:00,41.02,41.04,40.95,41.03,117689.0,28.6738,28.6878,28.6249,28.6808,117689.0
2021-01-05 14:30:00,41.02,41.07,40.92,40.93,99481.0,28.6738,28.7088,28.6039,28.6109,99481.0
2021-01-05 14:40:00,40.93,40.96,40.9,40.94,92546.0,28.6109,28.6319,28.59,28.6179,92546.0
2021-01-05 14:50:00,40.94,40.98,40.9,40.91,108293.0,28.6179,28.6459,28.59,28.597,108293.0
2021-01-05 15:00:00,40.91,41.07,40.9,41.02,115008.0,28.597,28.7088,28.59,28.6738,115008.0
2021-01-05 15:10:00,41.02,41.03,40.92,40.95,112560.0,28.6738,28.6808,28.6039,28.6249,112560.0
2021-01-05 15:20:00,40.95,40.95,40.88,40.92,103182.0,28.6249,28.6249,28.576,28.6039,103182.0
2021-01-05 15:30:00,40.92,40.94,40.85,40.9,148688.0,28.6039,28.6179,28.555,28.59,148688.0
2021-01-05 15:40:00,40.9,40.94,40.87,40.92,153507.0,28.59,28.6179,28.569,28.6039,153507.0
2021-01-05 15:50:00,40.93,40.94,40.71,40.77,561844.0,28.6109,28.6179,28.4571,28.4991,561844.0
2021-01-06 09:30:00,40.93,41.12,40.71,40.97,425736.0,28.6109,28.7437,28.4571,28.6389,425736.0
2021-01-06 09:40:00,40.97,41.18,40.92,41.09,182807.0,28.6389,28.7857,28.6039,28.7228,182807.0
2021-01-06 09:50:00,41.1,41.27,41.03,41.26,255190.0,28.7298,28.8486,28.6808,28.8416,255190.0
2021-01-06 10:00:00,41.28,41.34,41.23,41.25,182748.0,28.8556,28.8975,28.8206,28.8346,182748.0
2021-01-06 10:10:00,41.26,41.31,41.15,41.16,112553.0,28.8416,28.8766,28.7647,28.7717,112553.0
2021-01-06 10:20:00,41.16,41.21,41.07,41.17,107876.0,28.7717,28.8067,28.7088,28.7787,107876.0
2021-01-06 10:30:00,41.17,41.25,41.13,41.16,174575.0,28.7787,28.8346,28.7507,28.7717,174575.0
2021-01-06 10:40:00,41.16,41.33,41.16,41.31,159028.0,28.7717,28.8905,28.7717,28.8766,159028.0
2021-01-06 10:50:00,41.32,41.37,41.28,41.31,195905.0,28.8836,28.9185,28.8556,28.8766,195905.0
2021-01-06 11:00:00,41.31,41.37,41.28,41.36,172174.0,28.8766,28.9185,28.8556,28.9115,172174.0
2021-01-06 11:10:00,41.35,41.4,41.27,41.27,177239.0,28.9045,28.9395,28.8486,28.8486,177239.0
2021-01-06 11:20:00,41.27,41.29,41.17,41.21,152445.0,28.8486,28.8626,28.7787,28.8067,152445.0
2021-01-06 11:30:00,41.21,41.33,41.18,41.26,176970.0,28.8067,28.8905,28.7857,28.8416,176970.0
2021-01-06 11:40:00,41.26,41.28,41.13,41.19,239990.0,28.8416,28.8556,28.7507,28.7927,239990.0
2021-01-06 11:50:00,41.2,41.21,41.09,41.1,104831.0,28.7997,28.8067,28.7228,28.7298,104831.0
2021-01-06 12:00:00,41.11,41.2,41.06,41.09,130948.0,28.7368,28.7997,28.7018,28.7228,130948.0
2021-01-06 12:10:00,41.08,41.17,41.06,41.15,79756.0,28.7158,28.7787,28.7018,28.7647,79756.0
2021-01-06 12:20:00,41.16,41.17,41.12,41.17,93783.0,28.7717,28.7787,28.7437,28.7787,93783.0
2021-01-06 12:30:00,41.18,41.3,41.17,41.29,76173.0,28.7857,28.8696,28.7787,28.8626,76173.0
2021-01-06 12:40:00,41.29,41.3,41.2,41.27,109997.0,28.8626,28.8696,28.7997,28.8486,109997.0
2021-01-06 12:50:00,41.27,41.37,41.25,41.33,95117.0,28.8486,28.9185,28.8346,28.8905,95117.0
2021-01-06 13:00:00,41.33,41.4,41.3,41.33,96896.0,28.8905,28.9395,28.8696,28.8905,96896.0
2021-01-06 13:10:00,41.33,41.41,41.32,41.38,85843.0,28.8905,28.9465,28.8836,28.9255,85843.0
2021-01-06 13:20:00,41.38,41.45,41.37,41.44,107550.0,28.9255,28.9744,28.9185,28.9674,107550.0
2021-01-06 13:30:00,41.45,41.47,41.41,41.45,85826.0,28.9744,28.9884,28.9465,28.9744,85826.0
2021-01-06 13:40:00,41.45,41.53,41.44,41.52,162772.0,28.9744,29.0303,28.9674,29.0234,162772.0
2021-01-06 13:50:00,41.52,41.56,41.45,41.56,111747.0,29.0234,29.0513,28.9744,29.0513,111747.0
2021-01-06 14:00:00,41.55,41.59,41.51,41.52,72179.0,29.0443,29.0723,29.0164,29.0234,72179.0
2021-01-06 14:10:00,41.52,41.58,41.36,41.44,103427.0,29.0234,29.0653,28.9115,28.9674,103427.0
2021-01-06 14:20:00,41.45,41.5,41.35,41.44,133361.0,28.9744,29.0094,28.9045,28.9674,133361.0
2021-01-06 14:30:00,41.44,41.57,41.41,41.44,124979.0,28.9674,29.0583,28.9465,28.9674,124979.0
2021-01-06 14:40:00,41.45,41.58,41.36,41.38,121124.0,28.9744,29.0653,28.9115,28.9255,121124.0
2021-01-06 14:50:00,41.38,41.44,41.32,41.43,136510.0,28.9255,28.9674,28.8836,28.9604,136510.0
2021-01-06 15:00:00,41.43,41.44,41.31,41.43,139964.0,28.9604,28.9674,28.8766,28.9604,139964.0
2021-01-06 15:10:00,41.43,41.59,41.43,41.54,135319.0,28.9604,29.0723,28.9604,29.0373,135319.0
2021-01-06 15:20:00,41.55,41.57,41.39,41.49,184253.0,29.0443,29.0583,28.9325,29.0024,184253.0
2021-01-06 15:30:00,41.48,41.52,41.38,41.4,232117.0,28.9954,29.0234,28.9255,28.9395,232117.0
2021-01-06 15:40:00,41.41,41.45,41.29,41.39,355515.0,28.9465,28.9744,28.8626,28.9325,355515.0
2021-01-06 15:50:00,41.39,41.48,41.29,41.42,449917.0,28.9325,28.9954,28.8626,28.9535,449917.0
2021-01-07 09:30:00,41.61,41.77,41.56,41.71,413556.0,29.0863,29.1981,29.0513,29.1562,413556.0
2021-01-07 09:40:00,41.71,41.77,41.57,41.68,232756.0,29.1562,29.1981,29.0583,29.1352,232756.0
2021-01-07 09:50:00,41.68,41.68,41.39,41.51,226253.0,29.1352,29.1352,28.9325,29.0164,226253.0
2021-01-07 10:00:00,41.51,41.59,41.48,41.51,223215.0,29.0164,29.0723,28.9954,29.0164,223215.0
2021-01-07 10:10:00,41.52,41.59,41.49,41.55,204028.0,29.0234,29.0723,29.0024,29.0443,204028.0
2021-01-07 10:20:00,41.56,41.7,41.53,41.69,183770.0,29.0513,29.1492,29.0303,29.1422,183770.0
2021-01-07 10:30:00,41.68,41.82,41.67,41.79,94211.0,29.1352,29.2331,29.1282,29.2121,94211.0
2021-01-07 10:40:00,41.79,41.94,41.75,41.9,178188.0,29.2121,29.3169,29.1841,29.289,178188.0
2021-01-07 10:50:00,41.89,41.91,41.76,41.86,190212.0,29.282,29.296,29.1911,29.261,190212.0
2021-01-07 11:00:00,41.87,41.87,41.72,41.73,79486.0,29.268,29.268,29.1632,29.1702,79486.0
2021-01-07 11:10:00,41.73,41.74,41.66,41.67,91851.0,29.1702,29.1771,29.1212,29.1282,91851.0
2021-01-07 11:20:00,41.67,41.69,41.58,41.62,100075.0,29.1282,29.1422,29.0653,29.0933,100075.0
2021-01-07 11:30:00,41.63,41.65,41.57,41.62,99858.0,29.1002,29.1142,29.0583,29.0933,99858.0
2021-01-07 11:40:00,41.62,41.62,41.56,41.58,122618.0,29.0933,29.0933,29.0513,29.0653,122618.0
2021-01-07 11:50:00,41.58,41.59,41.52,41.53,84481.0,29.0653,29.0723,29.0234,29.0303,84481.0
2021-01-07 12:00:00,41.54,41.57,41.52,41.53,123614.0,29.0373,29.0583,29.0234,29.0303,123614.0
2021-01-07 12:10:00,41.53,41.55,41.46,41.52,131502.0,29.0303,29.0443,28.9814,29.0234,131502.0
2021-01-07 12:20:00,41.53,41.54,41.46,41.5,116948.0,29.0303,29.0373,28.9814,29.0094,116948.0
2021-01-07 12:30:00,41.51,41.55,41.48,41.49,76570.0,29.0164,29.0443,28.9954,29.0024,76570.0
2021-01-07 12:40:00,41.49,41.55,41.48,41.5,65327.0,29.0024,29.0443,28.9954,29.0094,65327.0
2021-01-07 12:50:00,41.5,41.56,41.49,41.54,64259.0,29.0094,29.0513,29.0024,29.0373,64259.0
2021-01-07 13:00:00,41.54,41.6,41.53,41.54,74334.0,29.0373,29.0793,29.0303,29.0373,74334.0
2021-01-07 13:10:00,41.54,41.57,41.48,41.48,95873.0,29.0373,29.0583,28.9954,28.9954,95873.0
2021-01-07 13:20:00,41.49,41.51,41.46,41.48,43171.0,29.0024,29.0164,28.9814,28.9954,43171.0
2021-01-07 13:30:00,41.49,41.59,41.49,41.53,141414.0,29.0024,29.0723,29.0024,29.0303,141414.0
2021-01-07 13:40:00,41.53,41.57,41.5,41.57,98237.0,29.0303,29.0583,29.0094,29.0583,98237.0
2021-01-07 13:50:00,41.58,41.6,41.55,41.57,79911.0,29.0653,29.0793,29.0443,29.0583,79911.0
2021-01-07 14:00:00,41.58,41.64,41.57,41.64,97923.0,29.0653,29.1072,29.0583,29.1072,97923.0
2021-01-07 14:10:00,41.63,41.66,41.61,41.65,55293.0,29.1002,29.1212,29.0863,29.1142,55293.0
2021-01-07 14:20:00,41.65,41.7,41.63,41.68,93699.0,29.1142,29.1492,29.1002,29.1352,93699.0
2021-01-07 14:30:00,41.68,41.78,41.68,41.76,87994.0,29.1352,29.2051,29.1352,29.1911,87994.0
2021-01-07 14:40:00,41.76,41.82,41.75,41.77,106660.0,29.1911,29.2331,29.1841,29.1981,106660.0
2021-01-07 14:50:00,41.77,41.8,41.75,41.8,82927.0,29.1981,29.2191,29.1841,29.2191,82927.0
2021-01-07 15:00:00,41.8,41.87,41.8,41.81,90304.0,29.2191,29.268,29.2191,29.2261,90304.0
2021-01-07 15:10:00,41.8,41.83,41.75,41.81,85548.0,29.2191,29.2401,29.1841,29.2261,85548.0
2021-01-07 15:20:00,41.8,41.82,41.77,41.79,100681.0,29.2191,29.2331,29.1981,29.2121,100681.0
2021-01-07 15:30:00,41.79,41.89,41.78,41.86,168310.0,29.2121,29.282,29.2051,29.261,168310.0
2021-01-07 15:40:00,41.86,41.98,41.85,41.93,242731.0,29.261,29.3449,29.254,29.31,242731.0
2021-01-07 15:50:00,41.93,41.93,41.78,41.79,397529.0,29.31,29.31,29.2051,29.2121,397529.0
2021-01-08 09:30:00,41.8,41.84,41.68,41.75,242273.0,29.2191,29.247,29.1352,29.1841,242273.0
2021-01-08 09:40:00,41.74,41.74,41.42,41.54,157097.0,29.1771,29.1771,28.9535,29.0373,157097.0
2021-01-08 09:50:00,41.54,41.55,41.42,41.44,135584.0,29.0373,29.0443,28.9535,28.9674,135584.0
2021-01-08 10:00:00,41.44,41.53,41.36,41.38,153095.0,28.9674,29.0303,28.9115,28.9255,153095.0
2021-01-08 10:10:00,41.38,41.39,41.3,41.36,139423.0,28.9255,28.9325,28.8696,28.9115,139423.0
2021-01-08 10:20:00,41.36,41.43,41.28,41.29,168627.0,28.9115,28.9604,28.8556,28.8626,168627.0
2021-01-08 10:30:00,41.29,41.48,41.28,41.45,136468.0,28.8626,28.9954,28.8556,28.9744,136468.0
2021-01-08 10:40:00,41.46,41.59,41.45,41.54,94068.0,28.9814,29.0723,28.9744,29.0373,94068.0
2021-01-08 10:50:00,41.53,41.59,41.5,41.56,82373.0,29.0303,29.0723,29.0094,29.0513,82373.0
2021-01-08 11:00:00,41.57,41.72,41.57,41.69,116426.0,29.0583,29.1632,29.0583,29.1422,116426.0
2021-01-08 11:10:00,41.69,41.77,41.67,41.74,96340.0,29.1422,29.1981,29.1282,29.1771,96340.0
2021-01-08 11:20:00,41.74,41.75,41.53,41.56,114002.0,29.1771,29.1841,29.0303,29.0513,114002.0
2021-01-08 11:30:00,41.56,41.56,41.44,41.46,76518.0,29.0513,29.0513,28.9674,28.9814,76518.0
2021-01-08 11:40:00,41.47,41.51,41.45,41.47,55581.0,28.9884,29.0164,28.9744,28.9884,55581.0
2021-01-08 11:50:00,41.46,41.61,41.45,41.59,138934.0,28.9814,29.0863,28.9744,29.0723,138934.0
2021-01-08 12:00:00,41.59,41.69,41.56,41.59,156930.0,29.0723,29.1422,29.0513,29.0723,156930.0
2021-01-08 12:10:00,41.59,41.7,41.59,41.69,104948.0,29.0723,29.1492,29.0723,29.1422,104948.0
2021-01-08 12:20:00,41.69,41.73,41.65,41.7,80990.0,29.1422,29.1702,29.1142,29.1492,80990.0
2021-01-08 12:30:00,41.71,41.72,41.67,41.69,145425.0,29.1562,29.1632,29.1282,29.1422,145425.0
2021-01-08 12:40:00,41.7,41.72,41.6,41.61,122866.0,29.1492,29.1632,29.0793,29.0863,122866.0
2021-01-08 12:50:00,41.61,41.65,41.56,41.58,73274.0,29.0863,29.1142,29.0513,29.0653,73274.0
2021-01-08 13:00:00,41.58,41.6,41.54,41.56,63343.0,29.0653,29.0793,29.0373,29.0513,63343.0
2021-01-08 13:10:00,41.56,41.57,41.45,41.46,72974.0,29.0513,29.0583,28.9744,28.9814,72974.0
2021-01-08 13:20:00,41.46,41.51,41.41,41.48,83249.0,28.9814,29.0164,28.9465,28.9954,83249.0
2021-01-08 13:30:00,41.47,41.52,41.44,41.51,106962.0,28.9884,29.0234,28.9674,29.0164,106962.0
2021-01-08 13:40:00,41.5,41.52,41.43,41.47,86427.0,29.0094,29.0234,28.9604,28.9884,86427.0
2021-01-08 13:50:00,41.46,41.52,41.43,41.47,81565.0,28.9814,29.0234,28.9604,28.9884,81565.0
2021-01-08 14:00:00,41.47,41.62,41.45,41.59,90462.0,28.9884,29.0933,28.9744,29.0723,90462.0
2021-01-08 14:10:00,41.59,41.64,41.57,41.58,80334.0,29.0723,29.1072,29.0583,29.0653,80334.0
2021-01-08 14:20:00,41.58,41.61,41.52,41.57,86221.0,29.0653,29.0863,29.0234,29.0583,86221.0
2021-01-08 14:30:00,41.58,41.61,41.45,41.49,92962.0,29.0653,29.0863,28.9744,29.0024,92962.0
2021-01-08 14:40:00,41.49,41.53,41.46,41.53,64348.0,29.0024,29.0303,28.9814,29.0303,64348.0
2021-01-08 14:50:00,41.53,41.58,41.5,41.52,110325.0,29.0303,29.0653,29.0094,29.0234,110325.0
2021-01-08 15:00:00,41.52,41.59,41.51,41.55,101366.0,29.0234,29.0723,29.0164,29.0443,101366.0
2021-01-08 15:10:00,41.53,41.61,41.52,41.56,96013.0,29.0303,29.0863,29.0234,29.0513,96013.0
2021-01-08 15:20:00,41.56,41.59,41.52,41.56,93515.0,29.0513,29.0723,29.0234,29.0513,93515.0
2021-01-08 15:30:00,41.57,41.61,41.54,41.55,127831.0,29.0583,29.0863,29.0373,29.0443,127831.0
2021-01-08 15:40:00,41.55,41.58,41.5,41.57,194857.0,29.0443,29.0653,29.0094,29.0583,194857.0
2021-01-08 15:50:00,41.56,41.64,41.5,41.59,532973.0,29.0513,29.1072,29.0094,29.0723,532973.0
2021-01-11 09:30:00,41.67,41.89,41.51,41.6,948803.0,29.1282,29.282,29.0164,29.0793,948803.0
2021-01-11 09:40:00,41.6,41.83,41.54,41.61,258750.0,29.0793,29.2401,29.0373,29.0863,258750.0
2021-01-11 09:50:00,41.61,41.7,41.51,41.61,182859.0,29.0863,29.1492,29.0164,29.0863,182859.0
2021-01-11 10:00:00,41.61,41.77,41.61,41.63,276332.0,29.0863,29.1981,29.0863,29.1002,276332.0
2021-01-11 10:10:00,41.62,41.79,41.56,41.79,191646.0,29.0933,29.2121,29.0513,29.2121,191646.0
2021-01-11 10:20:00,41.78,41.94,41.77,41.94,229606.0,29.2051,29.3169,29.1981,29.3169,229606.0
2021-01-11 10:30:00,41.93,41.96,41.87,41.9,234763.0,29.31,29.3309,29.268,29.289,234763.0
2021-01-11 10:40:00,41.9,41.93,41.81,41.84,143189.0,29.289,29.31,29.2261,29.247,143189.0
2021-01-11 10:50:00,41.84,41.95,41.83,41.91,187353.0,29.247,29.3239,29.2401,29.296,187353.0
2021-01-11 11:00:00,41.91,41.91,41.75,41.86,410537.0,29.296,29.296,29.1841,29.261,410537.0
2021-01-11 11:10:00,41.87,41.97,41.85,41.97,163692.0,29.268,29.3379,29.254,29.3379,163692.0
2021-01-11 11:20:00,41.97,42.03,41.88,41.95,270493.0,29.3379,29.3799,29.275,29.3239,270493.0
2021-01-11 11:30:00,41.94,41.95,41.79,41.8,135672.0,29.3169,29.3239,29.2121,29.2191,135672.0
2021-01-11 11:40:00,41.8,41.82,41.74,41.77,95186.0,29.2191,29.2331,29.1771,29.1981,95186.0
2021-01-11 11:50:00,41.77,41.78,41.74,41.76,222160.0,29.1981,29.2051,29.1771,29.1911,222160.0
2021-01-11 12:00:00,41.75,41.77,41.73,41.76,104096.0,29.1841,29.1981,29.1702,29.1911,104096.0
2021-01-11 12:10:00,41.76,41.76,41.68,41.72,152749.0,29.1911,29.1911,29.1352,29.1632,152749.0
2021-01-11 12:20:00,41.72,41.76,41.69,41.73,110038.0,29.1632,29.1911,29.1422,29.1702,110038.0
2021-01-11 12:30:00,41.73,41.76,41.7,41.7,96716.0,29.1702,29.1911,29.1492,29.1492,96716.0
2021-01-11 12:40:00,41.71,41.71,41.55,41.56,176698.0,29.1562,29.1562,29.0443,29.0513,176698.0
2021-01-11 12:50:00,41.56,41.6,41.54,41.56,135196.0,29.0513,29.0793,29.0373,29.0513,135196.0
2021-01-11 13:00:00,41.56,41.6,41.53,41.55,90786.0,29.0513,29.0793,29.0303,29.0443,90786.0
2021-01-11 13:10:00,41.54,41.58,41.49,41.52,147832.0,29.0373,29.0653,29.0024,29.0234,147832.0
2021-01-11 13:20:00,41.52,41.53,41.44,41.51,97581.0,29.0234,29.0303,28.9674,29.0164,97581.0
2021-01-11 13:30:00,41.51,41.51,41.38,41.4,86517.0,29.0164,29.0164,28.9255,28.9395,86517.0
2021-01-11 13:40:00,41.39,41.4,41.29,41.34,121762.0,28.9325,28.9395,28.8626,28.8975,121762.0
2021-01-11 13:50:00,41.34,41.4,41.33,41.38,108252.0,28.8975,28.9395,28.8905,28.9255,108252.0
2021-01-11 14:00:00,41.38,41.44,41.37,41.44,102243.0,28.9255,28.9674,28.9185,28.9674,102243.0
2021-01-11 14:10:00,41.45,41.46,41.42,41.44,105977.0,28.9744,28.9814,28.9535,28.9674,105977.0
2021-01-11 14:20:00,41.44,41.45,41.36,41.45,133356.0,28.9674,28.9744,28.9115,28.9744,133356.0
2021-01-11 14:30:00,41.44,41.45,41.35,41.38,120108.0,28.9674,28.9744,28.9045,28.9255,120108.0
2021-01-11 14:40:00,41.38,41.41,41.33,41.41,136890.0,28.9255,28.9465,28.8905,28.9465,136890.0
2021-01-11 14:50:00,41.41,41.5,41.35,41.45,111850.0,28.9465,29.0094,28.9045,28.9744,111850.0
2021-01-11 15:00:00,41.46,41.49,41.43,41.44,58230.0,28.9814,29.0024,28.9604,28.9674,58230.0
2021-01-11 15:10:00,41.43,41.44,41.31,41.39,128078.0,28.9604,28.9674,28.8766,28.9325,128078.0
2021-01-11 15:20:00,41.38,41.42,41.34,41.37,100232.0,28.9255,28.9535,28.8975,28.9185,100232.0
2021-01-11 15:30:00,41.37,41.43,41.36,41.37,108370.0,28.9185,28.9604,28.9115,28.9185,108370.0
2021-01-11 15:40:00,41.37,41.44,41.33,41.41,145357.0,28.9185,28.9674,28.8905,28.9465,145357.0
2021-01-11 15:50:00,41.41,41.45,41.34,41.35,405082.0,28.9465,28.9744,28.8975,28.9045,405082.0
2021-01-12 09:30:00,41.27,41.35,40.81,40.84,560162.0,28.8486,28.9045,28.5271,28.548,560162.0
2021-01-12 09:40:00,40.85,40.91,40.74,40.89,369360.0,28.555,28.597,28.4781,28.583,369360.0
2021-01-12 09:50:00,40.88,41.08,40.87,41.0,215576.0,28.576,28.7158,28.569,28.6599,215576.0
2021-01-12 10:00:00,41.01,41.15,40.98,41.05,133498.0,28.6669,28.7647,28.6459,28.6948,133498.0
2021-01-12 10:10:00,41.04,41.26,41.01,41.25,183786.0,28.6878,28.8416,28.6669,28.8346,183786.0
2021-01-12 10:20:00,41.25,41.42,41.22,41.39,175836.0,28.8346,28.9535,28.8136,28.9325,175836.0
2021-01-12 10:30:00,41.38,41.42,41.27,41.31,165722.0,28.9255,28.9535,28.8486,28.8766,165722.0
2021-01-12 10:40:00,41.33,41.35,41.24,41.32,220345.0,28.8905,28.9045,28.8276,28.8836,220345.0
2021-01-12 10:50:00,41.32,41.45,41.28,41.29,145611.0,28.8836,28.9744,28.8556,28.8626,145611.0
2021-01-12 11:00:00,41.28,41.29,41.15,41.19,104172.0,28.8556,28.8626,28.7647,28.7927,104172.0
2021-01-12 11:10:00,41.19,41.23,41.06,41.1,112397.0,28.7927,28.8206,28.7018,28.7298,112397.0
2021-01-12 11:20:00,41.09,41.1,40.92,40.93,169322.0,28.7228,28.7298,28.6039,28.6109,169322.0
2021-01-12 11:30:00,40.93,40.95,40.87,40.9,121126.0,28.6109,28.6249,28.569,28.59,121126.0
2021-01-12 11:40:00,40.9,40.9,40.82,40.82,173935.0,28.59,28.59,28.534,28.534,173935.0
2021-01-12 11:50:00,40.82,40.85,40.78,40.83,135144.0,28.534,28.555,28.5061,28.541,135144.0
2021-01-12 12:00:00,40.83,40.85,40.75,40.83,131966.0,28.541,28.555,28.4851,28.541,131966.0
2021-01-12 12:10:00,40.82,40.82,40.73,40.78,143311.0,28.534,28.534,28.4711,28.5061,143311.0
2021-01-12 12:20:00,40.77,40.8,40.7,40.71,152707.0,28.4991,28.5201,28.4502,28.4571,152707.0
2021-01-12 12:30:00,40.7,40.71,40.63,40.69,185933.0,28.4502,28.4571,28.4012,28.4432,185933.0
2021-01-12 12:40:00,40.69,40.75,40.66,40.75,108787.0,28.4432,28.4851,28.4222,28.4851,108787.0
2021-01-12 12:50:00,40.75,40.77,40.71,40.72,60086.0,28.4851,28.4991,28.4571,28.4641,60086.0
2021-01-12 13:00:00,40.73,40.8,40.71,40.77,99739.0,28.4711,28.5201,28.4571,28.4991,99739.0
2021-01-12 13:10:00,40.77,40.84,40.76,40.82,73293.0,28.4991,28.548,28.4921,28.534,73293.0
2021-01-12 13:20:00,40.81,40.91,40.78,40.91,88326.0,28.5271,28.597,28.5061,28.597,88326.0
2021-01-12 13:30:00,40.91,41.01,40.89,40.98,108851.0,28.597,28.6669,28.583,28.6459,108851.0
2021-01-12 13:40:00,40.97,40.98,40.91,40.97,77205.0,28.6389,28.6459,28.597,28.6389,77205.0
2021-01-12 13:50:00,40.97,40.97,40.9,40.96,95382.0,28.6389,28.6389,28.59,28.6319,95382.0
2021-01-12 14:00:00,40.96,40.98,40.91,40.97,126077.0,28.6319,28.6459,28.597,28.6389,126077.0
2021-01-12 14:10:00,40.97,40.99,40.92,40.95,81388.0,28.6389,28.6529,28.6039,28.6249,81388.0
2021-01-12 14:20:00,40.95,40.98,40.9,40.94,101089.0,28.6249,28.6459,28.59,28.6179,101089.0
2021-01-12 14:30:00,40.93,40.98,40.91,40.96,86588.0,28.6109,28.6459,28.597,28.6319,86588.0
2021-01-12 14:40:00,40.96,40.96,40.88,40.93,92595.0,28.6319,28.6319,28.576,28.6109,92595.0
2021-01-12 14:50:00,40.93,40.93,40.85,40.87,128128.0,28.6109,28.6109,28.555,28.569,128128.0
2021-01-12 15:00:00,40.87,40.92,40.83,40.87,175203.0,28.569,28.6039,28.541,28.569,175203.0
2021-01-12 15:10:00,40.87,40.88,40.83,40.88,102202.0,28.569,28.576,28.541,28.576,102202.0
2021-01-12 15:20:00,40.88,40.91,40.86,40.88,125885.0,28.576,28.597,28.562,28.576,125885.0
2021-01-12 15:30:00,40.88,40.91,40.83,40.85,110470.0,28.576,28.597,28.541,28.555,110470.0
2021-01-12 15:40:00,40.85,40.98,40.85,40.98,140884.0,28.555,28.6459,28.555,28.6459,140884.0
2021-01-12 15:50:00,40.98,41.06,40.92,40.92,370874.0,28.6459,28.7018,28.6039,28.6039,370874.0
2021-01-13 09:30:00,40.77,41.06,40.77,40.98,330624.0,28.4991,28.7018,28.4991,28.6459,330624.0
2021-01-13 09:40:00,40.98,41.11,40.93,40.98,117015.0,28.6459,28.7368,28.6109,28.6459,117015.0
2021-01-13 09:50:00,40.97,40.99,40.89,40.98,191356.0,28.6389,28.6529,28.583,28.6459,191356.0
2021-01-13 10:00:00,41.0,41.0,40.92,40.98,115305.0,28.6599,28.6599,28.6039,28.6459,115305.0
2021-01-13 10:10:00,40.98,41.03,40.94,41.01,171480.0,28.6459,28.6808,28.6179,28.6669,171480.0
2021-01-13 10:20:00,41.01,41.06,40.92,40.98,129622.0,28.6669,28.7018,28.6039,28.6459,129622.0
2021-01-13 10:30:00,40.97,41.1,40.95,41.07,138165.0,28.6389,28.7298,28.6249,28.7088,138165.0
2021-01-13 10:40:00,41.07,41.08,40.99,41.05,130665.0,28.7088,28.7158,28.6529,28.6948,130665.0
2021-01-13 10:50:00,41.05,41.1,41.02,41.09,94803.0,28.6948,28.7298,28.6738,28.7228,94803.0
2021-01-13 11:00:00,41.09,41.1,40.95,40.96,88843.0,28.7228,28.7298,28.6249,28.6319,88843.0
2021-01-13 11:10:00,40.96,41.07,40.93,41.03,76206.0,28.6319,28.7088,28.6109,28.6808,76206.0
2021-01-13 11:20:00,41.04,41.12,40.99,41.02,166330.0,28.6878,28.7437,28.6529,28.6738,166330.0
2021-01-13 11:30:00,41.03,41.08,41.01,41.02,83055.0,28.6808,28.7158,28.6669,28.6738,83055.0
2021-01-13 11:40:00,41.02,41.06,40.99,41.01,89465.0,28.6738,28.7018,28.6529,28.6669,89465.0
2021-01-13 11:50:00,41.01,41.1,41.0,41.04,81986.0,28.6669,28.7298,28.6599,28.6878,81986.0
2021-01-13 12:00:00,41.05,41.08,41.02,41.07,57836.0,28.6948,28.7158,28.6738,28.7088,57836.0
2021-01-13 12:10:00,41.05,41.07,40.93,40.96,114869.0,28.6948,28.7088,28.6109,28.6319,114869.0
2021-01-13 12:20:00,40.95,40.97,40.91,40.94,108431.0,28.6249,28.6389,28.597,28.6179,108431.0
2021-01-13 12:30:00,40.95,40.97,40.92,40.93,73010.0,28.6249,28.6389,28.6039,28.6109,73010.0
2021-01-13 12:40:00,40.94,40.99,40.92,40.98,110057.0,28.6179,28.6529,28.6039,28.6459,110057.0
2021-01-13 12:50:00,40.98,40.99,40.94,40.97,69569.0,28.6459,28.6529,28.6179,28.6389,69569.0
2021-01-13 13:00:00,40.96,40.97,40.9,40.93,82346.0,28.6319,28.6389,28.59,28.6109,82346.0
2021-01-13 13:10:00,40.93,40.94,40.87,40.93,129521.0,28.6109,28.6179,28.569,28.6109,129521.0
2021-01-13 13:20:00,40.93,41.01,40.92,40.98,108276.0,28.6109,28.6669,28.6039,28.6459,108276.0
2021-01-13 13:30:00,40.98,41.02,40.96,40.99,208235.0,28.6459,28.6738,28.6319,28.6529,208235.0
2021-01-13 13:40:00,40.98,41.07,40.98,41.07,80199.0,28.6459,28.7088,28.6459,28.7088,80199.0
2021-01-13 13:50:00,41.08,41.08,40.99,41.02,86131.0,28.7158,28.7158,28.6529,28.6738,86131.0
2021-01-13 14:00:00,41.01,41.09,40.99,41.06,139710.0,28.6669,28.7228,28.6529,28.7018,139710.0
2021-01-13 14:10:00,41.06,41.13,41.05,41.12,87374.0,28.7018,28.7507,28.6948,28.7437,87374.0
2021-01-13 14:20:00,41.12,41.15,41.08,41.09,90485.0,28.7437,28.7647,28.7158,28.7228,90485.0
2021-01-13 14:30:00,41.09,41.09,41.03,41.07,114033.0,28.7228,28.7228,28.6808,28.7088,114033.0
2021-01-13 14:40:00,41.07,41.08,41.03,41.05,73795.0,28.7088,28.7158,28.6808,28.6948,73795.0
2021-01-13 14:50:00,41.05,41.16,41.05,41.12,158851.0,28.6948,28.7717,28.6948,28.7437,158851.0
2021-01-13 15:00:00,41.13,41.15,41.1,41.11,112864.0,28.7507,28.7647,28.7298,28.7368,112864.0
2021-01-13 15:10:00,41.1,41.18,41.1,41.13,80309.0,28.7298,28.7857,28.7298,28.7507,80309.0
2021-01-13 15:20:00,41.13,41.22,41.11,41.21,101122.0,28.7507,28.8136,28.7368,28.8067,101122.0
2021-01-13 15:30:00,41.21,41.25,41.17,41.2,158866.0,28.8067,28.8346,28.7787,28.7997,158866.0
2021-01-13 15:40:00,41.21,41.23,41.16,41.19,146074.0,28.8067,28.8206,28.7717,28.7927,146074.0
2021-01-13 15:50:00,41.18,41.2,41.09,41.09,438369.0,28.7857,28.7997,28.7228,28.7228,438369.0
2021-01-14 09:30:00,41.18,41.18,40.88,40.93,373290.0,28.7857,28.7857,28.576,28.6109,373290.0
2021-01-14 09:40:00,40.94,41.1,40.9,41.1,120279.0,28.6179,28.7298,28.59,28.7298,120279.0
2021-01-14 09:50:00,41.09,41.34,41.09,41.28,132526.0,28.7228,28.8975,28.7228,28.8556,132526.0
2021-01-14 10:00:00,41.28,41.38,41.25,41.27,107179.0,28.8556,28.9255,28.8346,28.8486,107179.0
2021-01-14 10:10:00,41.27,41.36,41.23,41.28,140674.0,28.8486,28.9115,28.8206,28.8556,140674.0
2021-01-14 10:20:00,41.29,41.44,41.28,41.4,169207.0,28.8626,28.9674,28.8556,28.9395,169207.0
2021-01-14 10:30:00,41.4,41.45,41.31,41.4,152008.0,28.9395,28.9744,28.8766,28.9395,152008.0
2021-01-14 10:40:00,41.4,41.54,41.35,41.54,196623.0,28.9395,29.0373,28.9045,29.0373,196623.0
2021-01-14 10:50:00,41.53,41.57,41.48,41.52,132785.0,29.0303,29.0583,28.9954,29.0234,132785.0
2021-01-14 11:00:00,41.52,41.54,41.46,41.54,111700.0,29.0234,29.0373,28.9814,29.0373,111700.0
2021-01-14 11:10:00,41.54,41.64,41.5,41.55,112004.0,29.0373,29.1072,29.0094,29.0443,112004.0
2021-01-14 11:20:00,41.55,41.58,41.54,41.58,88615.0,29.0443,29.0653,29.0373,29.0653,88615.0
2021-01-14 11:30:00,41.58,41.61,41.54,41.61,85612.0,29.0653,29.0863,29.0373,29.0863,85612.0
2021-01-14 11:40:00,41.61,41.65,41.57,41.61,66904.0,29.0863,29.1142,29.0583,29.0863,66904.0
2021-01-14 11:50:00,41.61,41.66,41.59,41.63,105448.0,29.0863,29.1212,29.0723,29.1002,105448.0
2021-01-14 12:00:00,41.63,41.75,41.58,41.71,145887.0,29.1002,29.1841,29.0653,29.1562,145887.0
2021-01-14 12:10:00,41.7,41.78,41.69,41.71,92652.0,29.1492,29.2051,29.1422,29.1562,92652.0
2021-01-14 12:20:00,41.71,41.72,41.65,41.68,67421.0,29.1562,29.1632,29.1142,29.1352,67421.0
2021-01-14 12:30:00,41.69,41.72,41.63,41.65,121822.0,29.1422,29.1632,29.1002,29.1142,121822.0
2021-01-14 12:40:00,41.65,41.67,41.62,41.66,102757.0,29.1142,29.1282,29.0933,29.1212,102757.0
2021-01-14 12:50:00,41.66,41.69,41.6,41.63,74870.0,29.1212,29.1422,29.0793,29.1002,74870.0
2021-01-14 13:00:00,41.63,41.66,41.62,41.65,62398.0,29.1002,29.1212,29.0933,29.1142,62398.0
2021-01-14 13:10:00,41.65,41.66,41.57,41.58,69729.0,29.1142,29.1212,29.0583,29.0653,69729.0
2021-01-14 13:20:00,41.59,41.62,41.57,41.61,71131.0,29.0723,29.0933,29.0583,29.0863,71131.0
2021-01-14 13:30:00,41.62,41.64,41.59,41.63,60637.0,29.0933,29.1072,29.0723,29.1002,60637.0
2021-01-14 13:40:00,41.62,41.64,41.51,41.51,90483.0,29.0933,29.1072,29.0164,29.0164,90483.0
2021-01-14 13:50:00,41.51,41.52,41.35,41.43,227166.0,29.0164,29.0234,28.9045,28.9604,227166.0
2021-01-14 14:00:00,41.43,41.46,41.35,41.35,118554.0,28.9604,28.9814,28.9045,28.9045,118554.0
2021-01-14 14:10:00,41.36,41.39,41.3,41.38,126924.0,28.9115,28.9325,28.8696,28.9255,126924.0
2021-01-14 14:20:00,41.38,41.44,41.29,41.29,114668.0,28.9255,28.9674,28.8626,28.8626,114668.0
2021-01-14 14:30:00,41.29,41.3,41.23,41.26,136085.0,28.8626,28.8696,28.8206,28.8416,136085.0
2021-01-14 14:40:00,41.25,41.27,41.2,41.21,97700.0,28.8346,28.8486,28.7997,28.8067,97700.0
2021-01-14 14:50:00,41.2,41.23,41.16,41.16,121487.0,28.7997,28.8206,28.7717,28.7717,121487.0
2021-01-14 15:00:00,41.17,41.2,41.12,41.14,163672.0,28.7787,28.7997,28.7437,28.7577,163672.0
2021-01-14 15:10:00,41.14,41.19,41.09,41.15,138437.0,28.7577,28.7927,28.7228,28.7647,138437.0
2021-01-14 15:20:00,41.16,41.24,41.14,41.23,164058.0,28.7717,28.8276,28.7577,28.8206,164058.0
2021-01-14 15:30:00,41.24,41.31,41.18,41.22,200932.0,28.8276,28.8766,28.7857,28.8136,200932.0
2021-01-14 15:40:00,41.21,41.29,41.15,41.16,254965.0,28.8067,28.8626,28.7647,28.7717,254965.0
2021-01-14 15:50:00,41.16,41.18,41.03,41.12,698852.0,28.7717,28.7857,28.6808,28.7437,698852.0
2021-01-15 09:30:00,41.0,41.09,40.89,40.94,850657.0,28.6599,28.7228,28.583,28.6179,850657.0
2021-01-15 09:40:00,40.95,41.07,40.94,41.05,145650.0,28.6249,28.7088,28.6179,28.6948,145650.0
2021-01-15 09:50:00,41.05,41.17,41.02,41.15,157044.0,28.6948,28.7787,28.6738,28.7647,157044.0
2021-01-15 10:00:00,41.16,41.28,41.01,41.01,179617.0,28.7717,28.8556,28.6669,28.6669,179617.0
2021-01-15 10:10:00,41.01,41.07,40.88,41.07,195381.0,28.6669,28.7088,28.576,28.7088,195381.0
2021-01-15 10:20:00,41.07,41.07,40.87,40.91,174506.0,28.7088,28.7088,28.569,28.597,174506.0
2021-01-15 10:30:00,40.92,41.03,40.9,41.01,119758.0,28.6039,28.6808,28.59,28.6669,119758.0
2021-01-15 10:40:00,41.01,41.1,40.99,41.1,115043.0,28.6669,28.7298,28.6529,28.7298,115043.0
2021-01-15 10:50:00,41.1,41.18,41.06,41.11,130857.0,28.7298,28.7857,28.7018,28.7368,130857.0
2021-01-15 11:00:00,41.1,41.2,41.04,41.2,71743.0,28.7298,28.7997,28.6878,28.7997,71743.0
2021-01-15 11:10:00,41.2,41.23,41.15,41.22,127546.0,28.7997,28.8206,28.7647,28.8136,127546.0
2021-01-15 11:20:00,41.23,41.27,41.09,41.16,431001.0,28.8206,28.8486,28.7228,28.7717,431001.0
2021-01-15 11:30:00,41.16,41.22,41.1,41.19,90034.0,28.7717,28.8136,28.7298,28.7927,90034.0
2021-01-15 11:40:00,41.18,41.2,41.12,41.18,100056.0,28.7857,28.7997,28.7437,28.7857,100056.0
2021-01-15 11:50:00,41.18,41.24,41.13,41.23,78750.0,28.7857,28.8276,28.7507,28.8206,78750.0
2021-01-15 12:00:00,41.23,41.24,41.15,41.16,69903.0,28.8206,28.8276,28.7647,28.7717,69903.0
2021-01-15 12:10:00,41.16,41.26,41.15,41.25,92121.0,28.7717,28.8416,28.7647,28.8346,92121.0
2021-01-15 12:20:00,41.24,41.31,41.21,41.3,90545.0,28.8276,28.8766,28.8067,28.8696,90545.0
2021-01-15 12:30:00,41.29,41.34,41.28,41.3,68898.0,28.8626,28.8975,28.8556,28.8696,68898.0
2021-01-15 12:40:00,41.3,41.33,41.24,41.29,50774.0,28.8696,28.8905,28.8276,28.8626,50774.0
2021-01-15 12:50:00,41.29,41.31,41.25,41.27,81577.0,28.8626,28.8766,28.8346,28.8486,81577.0
2021-01-15 13:00:00,41.27,41.27,41.22,41.26,59595.0,28.8486,28.8486,28.8136,28.8416,59595.0
2021-01-15 13:10:00,41.27,41.3,41.22,41.27,67592.0,28.8486,28.8696,28.8136,28.8486,67592.0
2021-01-15 13:20:00,41.28,41.34,41.27,41.29,77536.0,28.8556,28.8975,28.8486,28.8626,77536.0
2021-01-15 13:30:00,41.29,41.3,41.23,41.29,197428.0,28.8626,28.8696,28.8206,28.8626,197428.0
2021-01-15 13:40:00,41.28,41.3,41.16,41.16,92952.0,28.8556,28.8696,28.7717,28.7717,92952.0
2021-01-15 13:50:00,41.16,41.22,41.15,41.19,92366.0,28.7717,28.8136,28.7647,28.7927,92366.0
2021-01-15 14:00:00,41.19,41.22,41.18,41.2,67718.0,28.7927,28.8136,28.7857,28.7997,67718.0
2021-01-15 14:10:00,41.2,41.22,41.18,41.22,71482.0,28.7997,28.8136,28.7857,28.8136,71482.0
2021-01-15 14:20:00,41.21,41.26,41.2,41.24,64535.0,28.8067,28.8416,28.7997,28.8276,64535.0
2021-01-15 14:30:00,41.24,41.32,41.24,41.3,78713.0,28.8276,28.8836,28.8276,28.8696,78713.0
2021-01-15 14:40:00,41.3,41.33,41.26,41.27,105543.0,28.8696,28.8905,28.8416,28.8486,105543.0
2021-01-15 14:50:00,41.28,41.29,41.18,41.22,154445.0,28.8556,28.8626,28.7857,28.8136,154445.0
2021-01-15 15:00:00,41.22,41.25,41.17,41.23,127952.0,28.8136,28.8346,28.7787,28.8206,127952.0
2021-01-15 15:10:00,41.24,41.31,41.24,41.27,190051.0,28.8276,28.8766,28.8276,28.8486,190051.0
2021-01-15 15:20:00,41.26,41.31,41.22,41.23,139867.0,28.8416,28.8766,28.8136,28.8206,139867.0
2021-01-15 15:30:00,41.23,41.25,41.16,41.18,173071.0,28.8206,28.8346,28.7717,28.7857,173071.0
2021-01-15 15:40:00,41.18,41.21,41.11,41.14,288746.0,28.7857,28.8067,28.7368,28.7577,288746.0
2021-01-15 15:50:00,41.14,41.26,41.12,41.2,504154.0,28.7577,28.8416,28.7437,28.7997,504154.0
2021-01-19 09:30:00,41.38,41.48,41.01,41.43,494543.0,28.9255,28.9954,28.6669,28.9604,494543.0
2021-01-19 09:40:00,41.42,41.55,41.3,41.53,441125.0,28.9535,29.0443,28.8696,29.0303,441125.0
2021-01-19 09:50:00,41.52,41.78,41.51,41.75,313293.0,29.0234,29.2051,29.0164,29.1841,313293.0
2021-01-19 10:00:00,41.76,41.84,41.59,41.59,261051.0,29.1911,29.247,29.0723,29.0723,261051.0
2021-01-19 10:10:00,41.58,41.6,41.48,41.53,124943.0,29.0653,29.0793,28.9954,29.0303,124943.0
2021-01-19 10:20:00,41.52,41.53,41.31,41.33,128063.0,29.0234,29.0303,28.8766,28.8905,128063.0
2021-01-19 10:30:00,41.34,41.46,41.33,41.45,136469.0,28.8975,28.9814,28.8905,28.9744,136469.0
2021-01-19 10:40:00,41.45,41.56,41.44,41.54,144701.0,28.9744,29.0513,28.9674,29.0373,144701.0
2021-01-19 10:50:00,41.55,41.7,41.54,41.6,181267.0,29.0443,29.1492,29.0373,29.0793,181267.0
2021-01-19 11:00:00,41.59,41.61,41.51,41.54,112009.0,29.0723,29.0863,29.0164,29.0373,112009.0
2021-01-19 11:10:00,41.54,41.54,41.32,41.32,190087.0,29.0373,29.0373,28.8836,28.8836,190087.0
2021-01-19 11:20:00,41.33,41.45,41.29,41.44,594368.0,28.8905,28.9744,28.8626,28.9674,594368.0
2021-01-19 11:30:00,41.45,41.49,41.35,41.44,141145.0,28.9744,29.0024,28.9045,28.9674,141145.0
2021-01-19 11:40:00,41.44,41.54,41.37,41.5,116590.0,28.9674,29.0373,28.9185,29.0094,116590.0
2021-01-19 11:50:00,41.51,41.64,41.48,41.55,138253.0,29.0164,29.1072,28.9954,29.0443,138253.0
2021-01-19 12:00:00,41.55,41.65,41.54,41.63,81416.0,29.0443,29.1142,29.0373,29.1002,81416.0
2021-01-19 12:10:00,41.62,41.65,41.56,41.57,108220.0,29.0933,29.1142,29.0513,29.0583,108220.0
2021-01-19 12:20:00,41.56,41.61,41.54,41.58,68381.0,29.0513,29.0863,29.0373,29.0653,68381.0
2021-01-19 12:30:00,41.58,41.61,41.52,41.61,101250.0,29.0653,29.0863,29.0234,29.0863,101250.0
2021-01-19 12:40:00,41.6,41.68,41.55,41.55,105010.0,29.0793,29.1352,29.0443,29.0443,105010.0
2021-01-19 12:50:00,41.55,41.58,41.5,41.52,92904.0,29.0443,29.0653,29.0094,29.0234,92904.0
2021-01-19 13:00:00,41.53,41.54,41.41,41.49,107548.0,29.0303,29.0373,28.9465,29.0024,107548.0
2021-01-19 13:10:00,41.49,41.53,41.45,41.45,75008.0,29.0024,29.0303,28.9744,28.9744,75008.0
2021-01-19 13:20:00,41.45,41.47,41.38,41.39,104078.0,28.9744,28.9884,28.9255,28.9325,104078.0
2021-01-19 13:30:00,41.39,41.46,41.35,41.44,110763.0,28.9325,28.9814,28.9045,28.9674,110763.0
2021-01-19 13:40:00,41.44,41.44,41.36,41.38,69567.0,28.9674,28.9674,28.9115,28.9255,69567.0
2021-01-19 13:50:00,41.38,41.41,41.32,41.34,93227.0,28.9255,28.9465,28.8836,28.8975,93227.0
2021-01-19 14:00:00,41.33,41.37,41.31,41.34,76841.0,28.8905,28.9185,28.8766,28.8975,76841.0
2021-01-19 14:10:00,41.34,41.36,41.3,41.3,72467.0,28.8975,28.9115,28.8696,28.8696,72467.0
2021-01-19 14:20:00,41.31,41.34,41.28,41.29,82605.0,28.8766,28.8975,28.8556,28.8626,82605.0
2021-01-19 14:30:00,41.3,41.35,41.29,41.33,81009.0,28.8696,28.9045,28.8626,28.8905,81009.0
2021-01-19 14:40:00,41.33,41.35,41.28,41.34,66431.0,28.8905,28.9045,28.8556,28.8975,66431.0
2021-01-19 14:50:00,41.35,41.36,41.29,41.3,89440.0,28.9045,28.9115,28.8626,28.8696,89440.0
2021-01-19 15:00:00,41.3,41.32,41.28,41.28,90618.0,28.8696,28.8836,28.8556,28.8556,90618.0
2021-01-19 15:10:00,41.29,41.34,41.27,41.33,112931.0,28.8626,28.8975,28.8486,28.8905,112931.0
2021-01-19 15:20:00,41.32,41.35,41.28,41.29,88479.0,28.8836,28.9045,28.8556,28.8626,88479.0
2021-01-19 15:30:00,41.29,41.33,41.25,41.32,127666.0,28.8626,28.8905,28.8346,28.8836,127666.0
2021-01-19 15:40:00,41.32,41.33,41.23,41.25,154166.0,28.8836,28.8905,28.8206,28.8346,154166.0
2021-01-19 15:50:00,41.24,41.31,41.21,41.22,497545.0,28.8276,28.8766,28.8067,28.8136,497545.0
2021-01-20 09:30:00,41.46,41.64,41.33,41.49,455575.0,28.9814,29.1072,28.8905,29.0024,455575.0
2021-01-20 09:40:00,41.49,41.53,41.36,41.5,223366.0,29.0024,29.0303,28.9115,29.0094,223366.0
2021-01-20 09:50:00,41.49,41.74,41.49,41.72,215451.0,29.0024,29.1771,29.0024,29.1632,215451.0
2021-01-20 10:00:00,41.72,41.94,41.72,41.8,187908.0,29.1632,29.3169,29.1632,29.2191,187908.0
2021-01-20 10:10:00,41.79,41.91,41.74,41.84,170287.0,29.2121,29.296,29.1771,29.247,170287.0
2021-01-20 10:20:00,41.84,41.94,41.69,41.71,118955.0,29.247,29.3169,29.1422,29.1562,118955.0
2021-01-20 10:30:00,41.7,41.82,41.68,41.8,156504.0,29.1492,29.2331,29.1352,29.2191,156504.0
2021-01-20 10:40:00,41.81,42.07,41.79,42.04,271302.0,29.2261,29.4078,29.2121,29.3868,271302.0
2021-01-20 10:50:00,42.03,42.03,41.87,41.9,151573.0,29.3799,29.3799,29.268,29.289,151573.0
2021-01-20 11:00:00,41.9,41.95,41.8,41.81,117625.0,29.289,29.3239,29.2191,29.2261,117625.0
2021-01-20 11:10:00,41.8,41.85,41.78,41.81,77446.0,29.2191,29.254,29.2051,29.2261,77446.0
2021-01-20 11:20:00,41.81,41.83,41.71,41.78,97201.0,29.2261,29.2401,29.1562,29.2051,97201.0
2021-01-20 11:30:00,41.77,41.86,41.74,41.78,83447.0,29.1981,29.261,29.1771,29.2051,83447.0
2021-01-20 11:40:00,41.77,41.82,41.75,41.77,58401.0,29.1981,29.2331,29.1841,29.1981,58401.0
2021-01-20 11:50:00,41.77,41.83,41.71,41.72,110459.0,29.1981,29.2401,29.1562,29.1632,110459.0
2021-01-20 12:00:00,41.72,41.82,41.71,41.8,111381.0,29.1632,29.2331,29.1562,29.2191,111381.0
2021-01-20 12:10:00,41.8,41.87,41.77,41.87,83978.0,29.2191,29.268,29.1981,29.268,83978.0
2021-01-20 12:20:00,41.87,41.9,41.82,41.83,72559.0,29.268,29.289,29.2331,29.2401,72559.0
2021-01-20 12:30:00,41.83,41.9,41.81,41.89,83082.0,29.2401,29.289,29.2261,29.282,83082.0
2021-01-20 12:40:00,41.88,41.89,41.8,41.8,59870.0,29.275,29.282,29.2191,29.2191,59870.0
2021-01-20 12:50:00,41.8,41.85,41.79,41.8,73845.0,29.2191,29.254,29.2121,29.2191,73845.0
2021-01-20 13:00:00,41.8,41.88,41.78,41.81,91445.0,29.2191,29.275,29.2051,29.2261,91445.0
2021-01-20 13:10:00,41.82,41.88,41.8,41.82,60915.0,29.2331,29.275,29.2191,29.2331,60915.0
2021-01-20 13:20:00,41.8,41.88,41.8,41.86,53897.0,29.2191,29.275,29.2191,29.261,53897.0
2021-01-20 13:30:00,41.86,41.86,41.78,41.83,99570.0,29.261,29.261,29.2051,29.2401,99570.0
2021-01-20 13:40:00,41.83,41.88,41.81,41.82,75162.0,29.2401,29.275,29.2261,29.2331,75162.0
2021-01-20 13:50:00,41.82,41.91,41.81,41.88,87771.0,29.2331,29.296,29.2261,29.275,87771.0
2021-01-20 14:00:00,41.89,41.92,41.86,41.89,79785.0,29.282,29.303,29.261,29.282,79785.0
2021-01-20 14:10:00,41.89,41.89,41.81,41.87,82592.0,29.282,29.282,29.2261,29.268,82592.0
2021-01-20 14:20:00,41.87,41.87,41.81,41.82,57291.0,29.268,29.268,29.2261,29.2331,57291.0
2021-01-20 14:30:00,41.82,41.93,41.8,41.93,75461.0,29.2331,29.31,29.2191,29.31,75461.0
2021-01-20 14:40:00,41.93,41.98,41.87,41.9,174377.0,29.31,29.3449,29.268,29.289,174377.0
2021-01-20 14:50:00,41.9,41.95,41.86,41.86,96055.0,29.289,29.3239,29.261,29.261,96055.0
2021-01-20 15:00:00,41.87,41.93,41.85,41.89,79879.0,29.268,29.31,29.254,29.282,79879.0
2021-01-20 15:10:00,41.9,41.9,41.8,41.88,113482.0,29.289,29.289,29.2191,29.275,113482.0
2021-01-20 15:20:00,41.87,41.92,41.86,41.92,123647.0,29.268,29.303,29.261,29.303,123647.0
2021-01-20 15:30:00,41.91,42.03,41.89,42.02,193763.0,29.296,29.3799,29.282,29.3729,193763.0
2021-01-20 15:40:00,42.01,42.18,41.99,42.11,298535.0,29.3659,29.4847,29.3519,29.4358,298535.0
2021-01-20 15:50:00,42.11,42.19,42.08,42.09,689374.0,29.4358,29.4917,29.4148,29.4218,689374.0
2021-01-21 09:30:00,42.05,42.21,41.88,41.89,379718.0,29.3938,29.5057,29.275,29.282,379718.0
2021-01-21 09:40:00,41.89,42.06,41.89,42.06,191998.0,29.282,29.4008,29.282,29.4008,191998.0
2021-01-21 09:50:00,42.07,42.12,41.96,42.01,176216.0,29.4078,29.4428,29.3309,29.3659,176216.0
2021-01-21 10:00:00,42.01,42.18,41.97,42.12,157663.0,29.3659,29.4847,29.3379,29.4428,157663.0
2021-01-21 10:10:00,42.12,42.18,42.03,42.03,146983.0,29.4428,29.4847,29.3799,29.3799,146983.0
2021-01-21 10:20:00,42.03,42.28,42.03,42.25,135822.0,29.3799,29.5546,29.3799,29.5336,135822.0
2021-01-21 10:30:00,42.25,42.29,42.15,42.17,123430.0,29.5336,29.5616,29.4637,29.4777,123430.0
2021-01-21 10:40:00,42.17,42.22,42.07,42.07,99905.0,29.4777,29.5127,29.4078,29.4078,99905.0
2021-01-21 10:50:00,42.07,42.13,42.05,42.11,97128.0,29.4078,29.4498,29.3938,29.4358,97128.0
2021-01-21 11:00:00,42.12,42.12,42.02,42.02,134167.0,29.4428,29.4428,29.3729,29.3729,134167.0
2021-01-21 11:10:00,42.02,42.08,41.99,42.02,137258.0,29.3729,29.4148,29.3519,29.3729,137258.0
2021-01-21 11:20:00,42.01,42.07,41.98,42.02,140547.0,29.3659,29.4078,29.3449,29.3729,140547.0
2021-01-21 11:30:00,42.02,42.02,41.91,41.93,104621.0,29.3729,29.3729,29.296,29.31,104621.0
2021-01-21 11:40:00,41.93,41.99,41.9,41.96,78701.0,29.31,29.3519,29.289,29.3309,78701.0
2021-01-21 11:50:00,41.96,41.97,41.88,41.91,140167.0,29.3309,29.3379,29.275,29.296,140167.0
2021-01-21 12:00:00,41.92,41.94,41.88,41.9,82230.0,29.303,29.3169,29.275,29.289,82230.0
2021-01-21 12:10:00,41.9,41.98,41.88,41.9,128956.0,29.289,29.3449,29.275,29.289,128956.0
2021-01-21 12:20:00,41.91,41.95,41.87,41.88,75521.0,29.296,29.3239,29.268,29.275,75521.0
2021-01-21 12:30:00,41.88,41.92,41.81,41.82,99859.0,29.275,29.303,29.2261,29.2331,99859.0
2021-01-21 12:40:00,41.82,41.96,41.77,41.81,363724.0,29.2331,29.3309,29.1981,29.2261,363724.0
2021-01-21 12:50:00,41.82,41.83,41.73,41.74,139281.0,29.2331,29.2401,29.1702,29.1771,139281.0
2021-01-21 13:00:00,41.74,41.82,41.71,41.8,83801.0,29.1771,29.2331,29.1562,29.2191,83801.0
2021-01-21 13:10:00,41.8,41.87,41.79,41.84,81326.0,29.2191,29.268,29.2121,29.247,81326.0
2021-01-21 13:20:00,41.84,41.84,41.78,41.78,82140.0,29.247,29.247,29.2051,29.2051,82140.0
2021-01-21 13:30:00,41.79,41.91,41.78,41.89,72480.0,29.2121,29.296,29.2051,29.282,72480.0
2021-01-21 13:40:00,41.89,41.95,41.86,41.88,75554.0,29.282,29.3239,29.261,29.275,75554.0
2021-01-21 13:50:00,41.88,41.95,41.87,41.92,88693.0,29.275,29.3239,29.268,29.303,88693.0
2021-01-21 14:00:00,41.92,41.95,41.86,41.93,88406.0,29.303,29.3239,29.261,29.31,88406.0
2021-01-21 14:10:00,41.93,41.95,41.91,41.92,53837.0,29.31,29.3239,29.296,29.303,53837.0
2021-01-21 14:20:00,41.92,41.93,41.86,41.88,71609.0,29.303,29.31,29.261,29.275,71609.0
2021-01-21 14:30:00,41.88,41.92,41.87,41.91,73076.0,29.275,29.303,29.268,29.296,73076.0
2021-01-21 14:40:00,41.91,41.93,41.88,41.9,66314.0,29.296,29.31,29.275,29.289,66314.0
2021-01-21 14:50:00,41.9,41.99,41.89,41.97,55889.0,29.289,29.3519,29.282,29.3379,55889.0
2021-01-21 15:00:00,41.98,42.06,41.96,42.05,114025.0,29.3449,29.4008,29.3309,29.3938,114025.0
2021-01-21 15:10:00,42.05,42.06,41.9,41.92,114376.0,29.3938,29.4008,29.289,29.303,114376.0
2021-01-21 15:20:00,41.91,41.96,41.9,41.95,89486.0,29.296,29.3309,29.289,29.3239,89486.0
2021-01-21 15:30:00,41.95,41.96,41.89,41.9,106833.0,29.3239,29.3309,29.282,29.289,106833.0
2021-01-21 15:40:00,41.9,42.0,41.89,41.99,140765.0,29.289,29.3589,29.282,29.3519,140765.0
2021-01-21 15:50:00,41.99,42.0,41.92,41.94,431996.0,29.3519,29.3589,29.303,29.3169,431996.0
2021-01-22 09:30:00,41.82,41.88,41.68,41.76,314172.0,29.2331,29.275,29.1352,29.1911,314172.0
2021-01-22 09:40:00,41.75,41.89,41.75,41.81,182050.0,29.1841,29.282,29.1841,29.2261,182050.0
2021-01-22 09:50:00,41.81,41.86,41.67,41.72,106265.0,29.2261,29.261,29.1282,29.1632,106265.0
2021-01-22 10:00:00,41.73,41.81,41.72,41.73,104602.0,29.1702,29.2261,29.1632,29.1702,104602.0
2021-01-22 10:10:00,41.75,41.83,41.74,41.78,93377.0,29.1841,29.2401,29.1771,29.2051,93377.0
2021-01-22 10:20:00,41.77,41.77,41.65,41.66,116776.0,29.1981,29.1981,29.1142,29.1212,116776.0
2021-01-22 10:30:00,41.66,41.68,41.51,41.59,141992.0,29.1212,29.1352,29.0164,29.0723,141992.0
2021-01-22 10:40:00,41.59,41.74,41.59,41.71,77026.0,29.0723,29.1771,29.0723,29.1562,77026.0
2021-01-22 10:50:00,41.71,41.76,41.66,41.72,64555.0,29.1562,29.1911,29.1212,29.1632,64555.0
2021-01-22 11:00:00,41.72,41.79,41.7,41.71,65396.0,29.1632,29.2121,29.1492,29.1562,65396.0
2021-01-22 11:10:00,41.72,41.73,41.66,41.69,68188.0,29.1632,29.1702,29.1212,29.1422,68188.0
2021-01-22 11:20:00,41.67,41.74,41.65,41.66,55180.0,29.1282,29.1771,29.1142,29.1212,55180.0
2021-01-22 11:30:00,41.67,41.78,41.65,41.76,59768.0,29.1282,29.2051,29.1142,29.1911,59768.0
2021-01-22 11:40:00,41.76,41.78,41.72,41.77,64731.0,29.1911,29.2051,29.1632,29.1981,64731.0
2021-01-22 11:50:00,41.77,41.84,41.77,41.84,50391.0,29.1981,29.247,29.1981,29.247,50391.0
2021-01-22 12:00:00,41.83,41.88,41.8,41.82,61802.0,29.2401,29.275,29.2191,29.2331,61802.0
2021-01-22 12:10:00,41.82,41.86,41.79,41.82,45040.0,29.2331,29.261,29.2121,29.2331,45040.0
2021-01-22 12:20:00,41.83,41.91,41.82,41.89,71618.0,29.2401,29.296,29.2331,29.282,71618.0
2021-01-22 12:30:00,41.9,41.92,41.87,41.89,48152.0,29.289,29.303,29.268,29.282,48152.0
2021-01-22 12:40:00,41.88,41.92,41.87,41.88,65603.0,29.275,29.303,29.268,29.275,65603.0
2021-01-22 12:50:00,41.89,42.0,41.86,41.94,80108.0,29.282,29.3589,29.261,29.3169,80108.0
2021-01-22 13:00:00,41.93,41.93,41.85,41.86,49960.0,29.31,29.31,29.254,29.261,49960.0
2021-01-22 13:10:00,41.86,41.92,41.85,41.9,48846.0,29.261,29.303,29.254,29.289,48846.0
2021-01-22 13:20:00,41.9,41.95,41.88,41.92,161082.0,29.289,29.3239,29.275,29.303,161082.0
2021-01-22 13:30:00,41.92,42.08,41.91,42.07,103904.0,29.303,29.4148,29.296,29.4078,103904.0
2021-01-22 13:40:00,42.07,42.09,42.03,42.06,57149.0,29.4078,29.4218,29.3799,29.4008,57149.0
2021-01-22 13:50:00,42.05,42.09,42.01,42.02,254930.0,29.3938,29.4218,29.3659,29.3729,254930.0
2021-01-22 14:00:00,42.02,42.07,42.0,42.01,57493.0,29.3729,29.4078,29.3589,29.3659,57493.0
2021-01-22 14:10:00,42.01,42.04,41.98,41.99,62916.0,29.3659,29.3868,29.3449,29.3519,62916.0
2021-01-22 14:20:00,42.0,42.01,41.91,41.93,77399.0,29.3589,29.3659,29.296,29.31,77399.0
2021-01-22 14:30:00,41.93,41.93,41.88,41.93,81883.0,29.31,29.31,29.275,29.31,81883.0
2021-01-22 14:40:00,41.93,41.96,41.9,41.91,63248.0,29.31,29.3309,29.289,29.296,63248.0
2021-01-22 14:50:00,41.9,41.95,41.87,41.95,68689.0,29.289,29.3239,29.268,29.3239,68689.0
2021-01-22 15:00:00,41.95,41.96,41.87,41.88,73196.0,29.3239,29.3309,29.268,29.275,73196.0
2021-01-22 15:10:00,41.88,41.88,41.8,41.85,93295.0,29.275,29.275,29.2191,29.254,93295.0
2021-01-22 15:20:00,41.84,41.9,41.82,41.9,86924.0,29.247,29.289,29.2331,29.289,86924.0
2021-01-22 15:30:00,41.89,41.94,41.85,41.91,92008.0,29.282,29.3169,29.254,29.296,92008.0
2021-01-22 15:40:00,41.91,41.95,41.9,41.94,147800.0,29.296,29.3239,29.289,29.3169,147800.0
2021-01-22 15:50:00,41.93,41.95,41.81,41.82,356689.0,29.31,29.3239,29.2261,29.2331,356689.0
2021-01-25 09:30:00,41.77,41.88,41.52,41.59,440888.0,29.1981,29.275,29.0234,29.0723,440888.0
2021-01-25 09:40:00,41.58,41.69,41.56,41.65,177754.0,29.0653,29.1422,29.0513,29.1142,177754.0
2021-01-25 09:50:00,41.65,41.65,41.35,41.37,290584.0,29.1142,29.1142,28.9045,28.9185,290584.0
2021-01-25 10:00:00,41.37,41.52,41.34,41.48,178039.0,28.9185,29.0234,28.8975,28.9954,178039.0
2021-01-25 10:10:00,41.48,41.65,41.45,41.62,157203.0,28.9954,29.1142,28.9744,29.0933,157203.0
2021-01-25 10:20:00,41.61,41.7,41.58,41.68,171667.0,29.0863,29.1492,29.0653,29.1352,171667.0
2021-01-25 10:30:00,41.69,41.93,41.65,41.92,165899.0,29.1422,29.31,29.1142,29.303,165899.0
2021-01-25 10:40:00,41.92,41.94,41.83,41.88,146651.0,29.303,29.3169,29.2401,29.275,146651.0
2021-01-25 10:50:00,41.88,41.97,41.81,41.82,147859.0,29.275,29.3379,29.2261,29.2331,147859.0
2021-01-25 11:00:00,41.82,42.01,41.78,41.9,232509.0,29.2331,29.3659,29.2051,29.289,232509.0
2021-01-25 11:10:00,41.9,41.94,41.7,41.72,196341.0,29.289,29.3169,29.1492,29.1632,196341.0
2021-01-25 11:20:00,41.73,41.73,41.64,41.71,122452.0,29.1702,29.1702,29.1072,29.1562,122452.0
2021-01-25 11:30:00,41.71,41.78,41.58,41.77,158051.0,29.1562,29.2051,29.0653,29.1981,158051.0
2021-01-25 11:40:00,41.76,41.83,41.66,41.77,83904.0,29.1911,29.2401,29.1212,29.1981,83904.0
2021-01-25 11:50:00,41.77,41.82,41.76,41.79,73515.0,29.1981,29.2331,29.1911,29.2121,73515.0
2021-01-25 12:00:00,41.8,41.8,41.7,41.73,94631.0,29.2191,29.2191,29.1492,29.1702,94631.0
2021-01-25 12:10:00,41.73,41.85,41.72,41.76,74755.0,29.1702,29.254,29.1632,29.1911,74755.0
2021-01-25 12:20:00,41.75,41.79,41.67,41.72,98027.0,29.1841,29.2121,29.1282,29.1632,98027.0
2021-01-25 12:30:00,41.73,41.94,41.68,41.89,105883.0,29.1702,29.3169,29.1352,29.282,105883.0
2021-01-25 12:40:00,41.88,41.92,41.86,41.87,96594.0,29.275,29.303,29.261,29.268,96594.0
2021-01-25 12:50:00,41.88,41.9,41.8,41.87,124177.0,29.275,29.289,29.2191,29.268,124177.0
2021-01-25 13:00:00,41.86,41.88,41.83,41.84,81557.0,29.261,29.275,29.2401,29.247,81557.0
2021-01-25 13:10:00,41.84,41.9,41.83,41.87,74857.0,29.247,29.289,29.2401,29.268,74857.0
2021-01-25 13:20:00,41.87,41.92,41.82,41.91,85153.0,29.268,29.303,29.2331,29.296,85153.0
2021-01-25 13:30:00,41.91,42.17,41.9,42.16,243629.0,29.296,29.4777,29.289,29.4707,243629.0
2021-01-25 13:40:00,42.16,42.24,42.06,42.08,320666.0,29.4707,29.5267,29.4008,29.4148,320666.0
2021-01-25 13:50:00,42.08,42.11,41.92,42.02,102483.0,29.4148,29.4358,29.303,29.3729,102483.0
2021-01-25 14:00:00,42.03,42.1,42.0,42.04,112733.0,29.3799,29.4288,29.3589,29.3868,112733.0
2021-01-25 14:10:00,42.04,42.06,41.93,41.96,100069.0,29.3868,29.4008,29.31,29.3309,100069.0
2021-01-25 14:20:00,41.97,42.0,41.94,41.99,65772.0,29.3379,29.3589,29.3169,29.3519,65772.0
2021-01-25 14:30:00,41.98,42.01,41.94,41.95,99574.0,29.3449,29.3659,29.3169,29.3239,99574.0
2021-01-25 14:40:00,41.95,41.98,41.94,41.97,78228.0,29.3239,29.3449,29.3169,29.3379,78228.0
2021-01-25 14:50:00,41.97,42.08,41.9,41.93,186885.0,29.3379,29.4148,29.289,29.31,186885.0
2021-01-25 15:00:00,41.93,41.96,41.9,41.96,110499.0,29.31,29.3309,29.289,29.3309,110499.0
2021-01-25 15:10:00,41.96,41.96,41.85,41.93,149836.0,29.3309,29.3309,29.254,29.31,149836.0
2021-01-25 15:20:00,41.94,41.98,41.92,41.94,145453.0,29.3169,29.3449,29.303,29.3169,145453.0
2021-01-25 15:30:00,41.94,41.95,41.88,41.95,150834.0,29.3169,29.3239,29.275,29.3239,150834.0
2021-01-25 15:40:00,41.95,42.0,41.92,41.95,239990.0,29.3239,29.3589,29.303,29.3239,239990.0
2021-01-25 15:50:00,41.95,41.98,41.91,41.97,675023.0,29.3239,29.3449,29.296,29.3379,675023.0
2021-01-26 09:30:00,42.02,42.2,41.85,42.14,252858.0,29.3729,29.4987,29.254,29.4567,252858.0
2021-01-26 09:40:00,42.14,42.28,42.13,42.19,218252.0,29.4567,29.5546,29.4498,29.4917,218252.0
2021-01-26 09:50:00,42.18,42.2,42.04,42.13,122811.0,29.4847,29.4987,29.3868,29.4498,122811.0
2021-01-26 10:00:00,42.12,42.39,42.12,42.29,206679.0,29.4428,29.6315,29.4428,29.5616,206679.0
2021-01-26 10:10:00,42.29,42.3,42.16,42.19,75979.0,29.5616,29.5686,29.4707,29.4917,75979.0
2021-01-26 10:20:00,42.19,42.22,42.1,42.16,96129.0,29.4917,29.5127,29.4288,29.4707,96129.0
2021-01-26 10:30:00,42.16,42.19,41.98,42.11,227569.0,29.4707,29.4917,29.3449,29.4358,227569.0
2021-01-26 10:40:00,42.1,42.21,42.07,42.17,64420.0,29.4288,29.5057,29.4078,29.4777,64420.0
2021-01-26 10:50:00,42.16,42.17,42.02,42.02,76123.0,29.4707,29.4777,29.3729,29.3729,76123.0
2021-01-26 11:00:00,42.02,42.12,41.96,41.99,110877.0,29.3729,29.4428,29.3309,29.3519,110877.0
2021-01-26 11:10:00,41.98,42.02,41.96,41.98,51241.0,29.3449,29.3729,29.3309,29.3449,51241.0
2021-01-26 11:20:00,41.98,42.03,41.96,42.01,75471.0,29.3449,29.3799,29.3309,29.3659,75471.0
2021-01-26 11:30:00,42.0,42.02,41.94,42.0,101369.0,29.3589,29.3729,29.3169,29.3589,101369.0
2021-01-26 11:40:00,41.99,42.07,41.98,42.01,72720.0,29.3519,29.4078,29.3449,29.3659,72720.0
2021-01-26 11:50:00,42.01,42.05,42.0,42.02,74985.0,29.3659,29.3938,29.3589,29.3729,74985.0
2021-01-26 12:00:00,42.02,42.06,41.94,41.94,95831.0,29.3729,29.4008,29.3169,29.3169,95831.0
2021-01-26 12:10:00,41.94,41.97,41.89,41.96,56509.0,29.3169,29.3379,29.282,29.3309,56509.0
2021-01-26 12:20:00,41.96,42.0,41.92,41.93,63377.0,29.3309,29.3589,29.303,29.31,63377.0
2021-01-26 12:30:00,41.92,42.05,41.92,42.02,75560.0,29.303,29.3938,29.303,29.3729,75560.0
2021-01-26 12:40:00,42.01,42.02,41.94,41.97,65066.0,29.3659,29.3729,29.3169,29.3379,65066.0
2021-01-26 12:50:00,41.97,42.06,41.96,42.02,65343.0,29.3379,29.4008,29.3309,29.3729,65343.0
2021-01-26 13:00:00,42.03,42.09,42.0,42.02,77414.0,29.3799,29.4218,29.3589,29.3729,77414.0
2021-01-26 13:10:00,42.02,42.05,42.01,42.01,51782.0,29.3729,29.3938,29.3659,29.3659,51782.0
2021-01-26 13:20:00,42.01,42.03,41.98,42.02,53761.0,29.3659,29.3799,29.3449,29.3729,53761.0
2021-01-26 13:30:00,42.02,42.06,42.0,42.04,71949.0,29.3729,29.4008,29.3589,29.3868,71949.0
2021-01-26 13:40:00,42.03,42.08,42.01,42.05,79258.0,29.3799,29.4148,29.3659,29.3938,79258.0
2021-01-26 13:50:00,42.06,42.11,42.04,42.11,71582.0,29.4008,29.4358,29.3868,29.4358,71582.0
2021-01-26 14:00:00,42.09,42.16,42.09,42.09,77197.0,29.4218,29.4707,29.4218,29.4218,77197.0
2021-01-26 14:10:00,42.08,42.11,42.05,42.08,73940.0,29.4148,29.4358,29.3938,29.4148,73940.0
2021-01-26 14:20:00,42.08,42.12,42.01,42.08,78784.0,29.4148,29.4428,29.3659,29.4148,78784.0
2021-01-26 14:30:00,42.07,42.16,42.07,42.14,79855.0,29.4078,29.4707,29.4078,29.4567,79855.0
2021-01-26 14:40:00,42.14,42.14,42.08,42.13,71929.0,29.4567,29.4567,29.4148,29.4498,71929.0
2021-01-26 14:50:00,42.12,42.16,42.07,42.15,107331.0,29.4428,29.4707,29.4078,29.4637,107331.0
2021-01-26 15:00:00,42.15,42.23,42.13,42.22,116963.0,29.4637,29.5197,29.4498,29.5127,116963.0
2021-01-26 15:10:00,42.23,42.28,42.21,42.27,135554.0,29.5197,29.5546,29.5057,29.5476,135554.0
2021-01-26 15:20:00,42.27,42.34,42.23,42.31,164412.0,29.5476,29.5966,29.5197,29.5756,164412.0
2021-01-26 15:30:00,42.3,42.38,42.29,42.32,175021.0,29.5686,29.6245,29.5616,29.5826,175021.0
2021-01-26 15:40:00,42.31,42.34,42.22,42.27,221499.0,29.5756,29.5966,29.5127,29.5476,221499.0
2021-01-26 15:50:00,42.28,42.31,42.22,42.23,572295.0,29.5546,29.5756,29.5127,29.5197,572295.0
2021-01-27 09:30:00,41.96,42.49,41.96,42.49,366824.0,29.3309,29.7014,29.3309,29.7014,366824.0
2021-01-27 09:40:00,42.48,42.5,42.06,42.1,276233.0,29.6944,29.7084,29.4008,29.4288,276233.0
2021-01-27 09:50:00,42.11,42.36,41.99,42.03,276712.0,29.4358,29.6105,29.3519,29.3799,276712.0
2021-01-27 10:00:00,42.02,42.07,41.76,41.87,342384.0,29.3729,29.4078,29.1911,29.268,342384.0
2021-01-27 10:10:00,41.87,41.93,41.68,41.79,290250.0,29.268,29.31,29.1352,29.2121,290250.0
2021-01-27 10:20:00,41.79,41.92,41.74,41.92,180424.0,29.2121,29.303,29.1771,29.303,180424.0
2021-01-27 10:30:00,41.92,41.98,41.75,41.91,133023.0,29.303,29.3449,29.1841,29.296,133023.0
2021-01-27 10:40:00,41.9,42.1,41.88,42.08,131217.0,29.289,29.4288,29.275,29.4148,131217.0
2021-01-27 10:50:00,42.05,42.21,42.04,42.18,146988.0,29.3938,29.5057,29.3868,29.4847,146988.0
2021-01-27 11:00:00,42.24,42.26,42.14,42.2,161447.0,29.5267,29.5406,29.4567,29.4987,161447.0
2021-01-27 11:10:00,42.2,42.25,42.1,42.11,146932.0,29.4987,29.5336,29.4288,29.4358,146932.0
2021-01-27 11:20:00,42.11,42.24,42.1,42.2,167297.0,29.4358,29.5267,29.4288,29.4987,167297.0
2021-01-27 11:30:00,42.21,42.21,42.1,42.2,100800.0,29.5057,29.5057,29.4288,29.4987,100800.0
2021-01-27 11:40:00,42.2,42.22,42.07,42.07,110923.0,29.4987,29.5127,29.4078,29.4078,110923.0
2021-01-27 11:50:00,42.06,42.15,42.03,42.04,90676.0,29.4008,29.4637,29.3799,29.3868,90676.0
2021-01-27 12:00:00,42.04,42.17,42.01,42.15,104654.0,29.3868,29.4777,29.3659,29.4637,104654.0
2021-01-27 12:10:00,42.15,42.26,42.11,42.25,126638.0,29.4637,29.5406,29.4358,29.5336,126638.0
2021-01-27 12:20:00,42.25,42.25,42.12,42.13,106468.0,29.5336,29.5336,29.4428,29.4498,106468.0
2021-01-27 12:30:00,42.13,42.15,42.05,42.12,92620.0,29.4498,29.4637,29.3938,29.4428,92620.0
2021-01-27 12:40:00,42.12,42.2,42.12,42.17,74874.0,29.4428,29.4987,29.4428,29.4777,74874.0
2021-01-27 12:50:00,42.17,42.17,42.07,42.14,100774.0,29.4777,29.4777,29.4078,29.4567,100774.0
2021-01-27 13:00:00,42.13,42.18,42.02,42.09,91659.0,29.4498,29.4847,29.3729,29.4218,91659.0
2021-01-27 13:10:00,42.09,42.11,41.99,42.07,109266.0,29.4218,29.4358,29.3519,29.4078,109266.0
2021-01-27 13:20:00,42.08,42.1,42.02,42.1,93017.0,29.4148,29.4288,29.3729,29.4288,93017.0
2021-01-27 13:30:00,42.09,42.1,41.96,42.0,95638.0,29.4218,29.4288,29.3309,29.3589,95638.0
2021-01-27 13:40:00,42.0,42.01,41.89,41.96,75975.0,29.3589,29.3659,29.282,29.3309,75975.0
2021-01-27 13:50:00,41.95,42.06,41.94,42.03,103097.0,29.3239,29.4008,29.3169,29.3799,103097.0
2021-01-27 14:00:00,42.03,42.07,41.86,41.89,106456.0,29.3799,29.4078,29.261,29.282,106456.0
2021-01-27 14:10:00,41.9,41.9,41.76,41.77,120490.0,29.289,29.289,29.1911,29.1981,120490.0
2021-01-27 14:20:00,41.77,41.86,41.75,41.83,168647.0,29.1981,29.261,29.1841,29.2401,168647.0
2021-01-27 14:30:00,41.84,41.88,41.72,41.86,144573.0,29.247,29.275,29.1632,29.261,144573.0
2021-01-27 14:40:00,41.86,42.05,41.83,41.9,179846.0,29.261,29.3938,29.2401,29.289,179846.0
2021-01-27 14:50:00,41.91,41.93,41.8,41.83,144565.0,29.296,29.31,29.2191,29.2401,144565.0
2021-01-27 15:00:00,41.84,41.94,41.8,41.92,112733.0,29.247,29.3169,29.2191,29.303,112733.0
2021-01-27 15:10:00,41.93,42.09,41.92,42.03,106961.0,29.31,29.4218,29.303,29.3799,106961.0
2021-01-27 15:20:00,42.03,42.07,41.9,41.96,111331.0,29.3799,29.4078,29.289,29.3309,111331.0
2021-01-27 15:30:00,41.96,41.99,41.73,41.79,215278.0,29.3309,29.3519,29.1702,29.2121,215278.0
2021-01-27 15:40:00,41.78,41.86,41.73,41.85,200127.0,29.2051,29.261,29.1702,29.254,200127.0
2021-01-27 15:50:00,41.84,42.02,41.8,41.81,656773.0,29.247,29.3729,29.2191,29.2261,656773.0
2021-01-28 09:30:00,41.82,42.3,41.78,42.19,331919.0,29.2331,29.5686,29.2051,29.4917,331919.0
2021-01-28 09:40:00,42.24,42.5,42.01,42.44,177488.0,29.5267,29.7084,29.3659,29.6665,177488.0
2021-01-28 09:50:00,42.38,42.67,42.34,42.52,366904.0,29.6245,29.8272,29.5966,29.7224,366904.0
2021-01-28 10:00:00,42.52,42.79,42.47,42.7,249320.0,29.7224,29.9111,29.6874,29.8482,249320.0
2021-01-28 10:10:00,42.7,42.85,42.65,42.84,282512.0,29.8482,29.9531,29.8132,29.9461,282512.0
2021-01-28 10:20:00,42.84,43.04,42.73,42.81,504751.0,29.9461,30.0859,29.8692,29.9251,504751.0
2021-01-28 10:30:00,42.82,42.97,42.73,42.79,335474.0,29.9321,30.0369,29.8692,29.9111,335474.0
2021-01-28 10:40:00,42.78,42.9,42.75,42.85,205916.0,29.9041,29.988,29.8832,29.9531,205916.0
2021-01-28 10:50:00,42.85,42.92,42.68,42.69,146258.0,29.9531,30.002,29.8342,29.8412,146258.0
2021-01-28 11:00:00,42.7,42.83,42.56,42.66,151045.0,29.8482,29.9391,29.7503,29.8202,151045.0
2021-01-28 11:10:00,42.67,42.7,42.45,42.56,165075.0,29.8272,29.8482,29.6734,29.7503,165075.0
2021-01-28 11:20:00,42.55,42.69,42.53,42.68,315000.0,29.7433,29.8412,29.7294,29.8342,315000.0
2021-01-28 11:30:00,42.68,42.79,42.61,42.73,226091.0,29.8342,29.9111,29.7853,29.8692,226091.0
2021-01-28 11:40:00,42.76,42.94,42.74,42.94,126965.0,29.8901,30.016,29.8762,30.016,126965.0
2021-01-28 11:50:00,42.94,42.99,42.82,42.86,163106.0,30.016,30.0509,29.9321,29.96,163106.0
2021-01-28 12:00:00,42.87,43.0,42.83,42.9,160666.0,29.967,30.0579,29.9391,29.988,160666.0
2021-01-28 12:10:00,42.91,42.93,42.74,42.74,76186.0,29.995,30.009,29.8762,29.8762,76186.0
2021-01-28 12:20:00,42.75,42.81,42.73,42.76,63276.0,29.8832,29.9251,29.8692,29.8901,63276.0
2021-01-28 12:30:00,42.76,42.78,42.68,42.69,76201.0,29.8901,29.9041,29.8342,29.8412,76201.0
2021-01-28 12:40:00,42.69,42.74,42.66,42.72,56936.0,29.8412,29.8762,29.8202,29.8622,56936.0
2021-01-28 12:50:00,42.72,42.74,42.65,42.73,96174.0,29.8622,29.8762,29.8132,29.8692,96174.0
2021-01-28 13:00:00,42.73,42.83,42.7,42.78,93616.0,29.8692,29.9391,29.8482,29.9041,93616.0
2021-01-28 13:10:00,42.78,42.79,42.71,42.72,114719.0,29.9041,29.9111,29.8552,29.8622,114719.0
2021-01-28 13:20:00,42.72,42.77,42.66,42.72,70594.0,29.8622,29.8971,29.8202,29.8622,70594.0
2021-01-28 13:30:00,42.72,42.85,42.72,42.82,70596.0,29.8622,29.9531,29.8622,29.9321,70596.0
2021-01-28 13:40:00,42.83,42.84,42.75,42.77,49017.0,29.9391,29.9461,29.8832,29.8971,49017.0
2021-01-28 13:50:00,42.78,42.84,42.68,42.83,94989.0,29.9041,29.9461,29.8342,29.9391,94989.0
2021-01-28 14:00:00,42.84,42.84,42.56,42.68,145828.0,29.9461,29.9461,29.7503,29.8342,145828.0
2021-01-28 14:10:00,42.68,42.69,42.52,42.56,71591.0,29.8342,29.8412,29.7224,29.7503,71591.0
2021-01-28 14:20:00,42.56,42.57,42.46,42.51,84671.0,29.7503,29.7573,29.6804,29.7154,84671.0
2021-01-28 14:30:00,42.51,42.55,42.47,42.55,170734.0,29.7154,29.7433,29.6874,29.7433,170734.0
2021-01-28 14:40:00,42.55,42.7,42.53,42.66,105510.0,29.7433,29.8482,29.7294,29.8202,105510.0
2021-01-28 14:50:00,42.66,42.68,42.55,42.58,98582.0,29.8202,29.8342,29.7433,29.7643,98582.0
2021-01-28 15:00:00,42.57,42.63,42.51,42.58,90256.0,29.7573,29.7993,29.7154,29.7643,90256.0
2021-01-28 15:10:00,42.58,42.62,42.53,42.62,117927.0,29.7643,29.7923,29.7294,29.7923,117927.0
2021-01-28 15:20:00,42.62,42.66,42.57,42.61,122883.0,29.7923,29.8202,29.7573,29.7853,122883.0
2021-01-28 15:30:00,42.61,42.61,42.52,42.55,144839.0,29.7853,29.7853,29.7224,29.7433,144839.0
2021-01-28 15:40:00,42.55,42.67,42.53,42.65,223410.0,29.7433,29.8272,29.7294,29.8132,223410.0
2021-01-28 15:50:00,42.65,42.77,42.45,42.57,840761.0,29.8132,29.8971,29.6734,29.7573,840761.0
2021-01-29 09:30:00,42.25,42.44,41.83,41.93,552949.0,29.5336,29.6665,29.2401,29.31,552949.0
2021-01-29 09:40:00,41.94,42.1,41.78,42.01,293513.0,29.3169,29.4288,29.2051,29.3659,293513.0
2021-01-29 09:50:00,42.01,42.05,41.76,41.92,303739.0,29.3659,29.3938,29.1911,29.303,303739.0
2021-01-29 10:00:00,41.93,41.95,41.73,41.83,181621.0,29.31,29.3239,29.1702,29.2401,181621.0
2021-01-29 10:10:00,41.83,41.92,41.69,41.83,235818.0,29.2401,29.303,29.1422,29.2401,235818.0
2021-01-29 10:20:00,41.83,41.99,41.83,41.87,103077.0,29.2401,29.3519,29.2401,29.268,103077.0
2021-01-29 10:30:00,41.88,42.06,41.86,42.02,142040.0,29.275,29.4008,29.261,29.3729,142040.0
2021-01-29 10:40:00,42.02,42.03,41.82,41.89,131361.0,29.3729,29.3799,29.2331,29.282,131361.0
2021-01-29 10:50:00,41.88,41.9,41.77,41.78,162125.0,29.275,29.289,29.1981,29.2051,162125.0
2021-01-29 11:00:00,41.78,41.87,41.76,41.85,115843.0,29.2051,29.268,29.1911,29.254,115843.0
2021-01-29 11:10:00,41.84,41.85,41.7,41.72,148044.0,29.247,29.254,29.1492,29.1632,148044.0
2021-01-29 11:20:00,41.73,41.75,41.62,41.63,197930.0,29.1702,29.1841,29.0933,29.1002,197930.0
2021-01-29 11:30:00,41.62,41.63,41.51,41.52,274797.0,29.0933,29.1002,29.0164,29.0234,274797.0
2021-01-29 11:40:00,41.52,41.59,41.4,41.41,261288.0,29.0234,29.0723,28.9395,28.9465,261288.0
2021-01-29 11:50:00,41.41,41.44,41.31,41.33,242495.0,28.9465,28.9674,28.8766,28.8905,242495.0
2021-01-29 12:00:00,41.34,41.44,41.28,41.3,171010.0,28.8975,28.9674,28.8556,28.8696,171010.0
2021-01-29 12:10:00,41.3,41.33,41.1,41.11,297091.0,28.8696,28.8905,28.7298,28.7368,297091.0
2021-01-29 12:20:00,41.1,41.2,41.05,41.18,190326.0,28.7298,28.7997,28.6948,28.7857,190326.0
2021-01-29 12:30:00,41.18,41.25,41.14,41.2,158853.0,28.7857,28.8346,28.7577,28.7997,158853.0
2021-01-29 12:40:00,41.2,41.41,41.14,41.15,278974.0,28.7997,28.9465,28.7577,28.7647,278974.0
2021-01-29 12:50:00,41.16,41.35,41.15,41.22,155627.0,28.7717,28.9045,28.7647,28.8136,155627.0
2021-01-29 13:00:00,41.22,41.3,41.15,41.18,83284.0,28.8136,28.8696,28.7647,28.7857,83284.0
2021-01-29 13:10:00,41.17,41.21,41.07,41.13,153448.0,28.7787,28.8067,28.7088,28.7507,153448.0
2021-01-29 13:20:00,41.12,41.29,41.12,41.28,138010.0,28.7437,28.8626,28.7437,28.8556,138010.0
2021-01-29 13:30:00,41.29,41.3,41.15,41.25,142495.0,28.8626,28.8696,28.7647,28.8346,142495.0
2021-01-29 13:40:00,41.24,41.31,41.11,41.11,119660.0,28.8276,28.8766,28.7368,28.7368,119660.0
2021-01-29 13:50:00,41.11,41.22,41.11,41.13,169508.0,28.7368,28.8136,28.7368,28.7507,169508.0
2021-01-29 14:00:00,41.12,41.39,41.11,41.38,140767.0,28.7437,28.9325,28.7368,28.9255,140767.0
2021-01-29 14:10:00,41.38,41.38,41.33,41.35,117089.0,28.9255,28.9255,28.8905,28.9045,117089.0
2021-01-29 14:20:00,41.36,41.38,41.28,41.3,104476.0,28.9115,28.9255,28.8556,28.8696,104476.0
2021-01-29 14:30:00,41.3,41.32,41.23,41.27,148442.0,28.8696,28.8836,28.8206,28.8486,148442.0
2021-01-29 14:40:00,41.27,41.3,41.2,41.26,177630.0,28.8486,28.8696,28.7997,28.8416,177630.0
2021-01-29 14:50:00,41.25,41.29,41.17,41.19,102243.0,28.8346,28.8626,28.7787,28.7927,102243.0
2021-01-29 15:00:00,41.19,41.38,41.19,41.36,139220.0,28.7927,28.9255,28.7927,28.9115,139220.0
2021-01-29 15:10:00,41.36,41.4,41.27,41.27,129451.0,28.9115,28.9395,28.8486,28.8486,129451.0
2021-01-29 15:20:00,41.27,41.34,41.21,41.22,143836.0,28.8486,28.8975,28.8067,28.8136,143836.0
2021-01-29 15:30:00,41.22,41.36,41.12,41.13,262883.0,28.8136,28.9115,28.7437,28.7507,262883.0
2021-01-29 15:40:00,41.12,41.14,41.03,41.08,366821.0,28.7437,28.7577,28.6808,28.7158,366821.0
2021-01-29 15:50:00,41.08,41.36,41.05,41.08,1145582.0,28.7158,28.9115,28.6948,28.7158,1145582.0
2021-02-01 09:30:00,41.14,41.36,40.81,40.94,755567.0,28.7577,28.9115,28.5271,28.6179,755567.0
2021-02-01 09:40:00,40.93,41.03,40.7,40.77,402314.0,28.6109,28.6808,28.4502,28.4991,402314.0
2021-02-01 09:50:00,40.76,40.82,40.62,40.77,317460.0,28.4921,28.534,28.3942,28.4991,317460.0
2021-02-01 10:00:00,40.75,40.8,40.57,40.64,276661.0,28.4851,28.5201,28.3593,28.4082,276661.0
2021-02-01 10:10:00,40.64,40.72,40.46,40.72,355004.0,28.4082,28.4641,28.2824,28.4641,355004.0
2021-02-01 10:20:00,40.72,40.77,40.59,40.59,213260.0,28.4641,28.4991,28.3733,28.3733,213260.0
2021-02-01 10:30:00,40.59,40.71,40.55,40.69,268756.0,28.3733,28.4571,28.3453,28.4432,268756.0
2021-02-01 10:40:00,40.69,40.71,40.6,40.61,139094.0,28.4432,28.4571,28.3803,28.3872,139094.0
2021-02-01 10:50:00,40.6,40.66,40.55,40.56,167622.0,28.3803,28.4222,28.3453,28.3523,167622.0
2021-02-01 11:00:00,40.55,40.67,40.53,40.56,188190.0,28.3453,28.4292,28.3313,28.3523,188190.0
2021-02-01 11:10:00,40.56,40.76,40.54,40.63,257756.0,28.3523,28.4921,28.3383,28.4012,257756.0
2021-02-01 11:20:00,40.64,40.69,40.56,40.63,294539.0,28.4082,28.4432,28.3523,28.4012,294539.0
2021-02-01 11:30:00,40.64,40.65,40.55,40.56,149045.0,28.4082,28.4152,28.3453,28.3523,149045.0
2021-02-01 11:40:00,40.56,40.64,40.56,40.58,277615.0,28.3523,28.4082,28.3523,28.3663,277615.0
2021-02-01 11:50:00,40.58,40.75,40.52,40.7,214129.0,28.3663,28.4851,28.3243,28.4502,214129.0
2021-02-01 12:00:00,40.7,40.74,40.54,40.54,198481.0,28.4502,28.4781,28.3383,28.3383,198481.0
2021-02-01 12:10:00,40.54,40.61,40.51,40.6,163426.0,28.3383,28.3872,28.3173,28.3803,163426.0
2021-02-01 12:20:00,40.6,40.61,40.49,40.57,319856.0,28.3803,28.3872,28.3034,28.3593,319856.0
2021-02-01 12:30:00,40.57,40.65,40.51,40.52,169652.0,28.3593,28.4152,28.3173,28.3243,169652.0
2021-02-01 12:40:00,40.52,40.57,40.5,40.57,139816.0,28.3243,28.3593,28.3104,28.3593,139816.0
2021-02-01 12:50:00,40.57,40.63,40.52,40.62,96696.0,28.3593,28.4012,28.3243,28.3942,96696.0
2021-02-01 13:00:00,40.62,40.68,40.61,40.62,81279.0,28.3942,28.4362,28.3872,28.3942,81279.0
2021-02-01 13:10:00,40.62,40.7,40.61,40.66,73690.0,28.3942,28.4502,28.3872,28.4222,73690.0
2021-02-01 13:20:00,40.67,40.75,40.63,40.75,103133.0,28.4292,28.4851,28.4012,28.4851,103133.0
2021-02-01 13:30:00,40.73,40.78,40.66,40.67,114719.0,28.4711,28.5061,28.4222,28.4292,114719.0
2021-02-01 13:40:00,40.68,40.72,40.65,40.69,108872.0,28.4362,28.4641,28.4152,28.4432,108872.0
2021-02-01 13:50:00,40.69,40.7,40.65,40.69,71035.0,28.4432,28.4502,28.4152,28.4432,71035.0
2021-02-01 14:00:00,40.69,40.79,40.68,40.76,94159.0,28.4432,28.5131,28.4362,28.4921,94159.0
2021-02-01 14:10:00,40.77,40.95,40.76,40.94,108182.0,28.4991,28.6249,28.4921,28.6179,108182.0
2021-02-01 14:20:00,40.93,40.98,40.89,40.94,100259.0,28.6109,28.6459,28.583,28.6179,100259.0
2021-02-01 14:30:00,40.94,41.02,40.91,41.0,96088.0,28.6179,28.6738,28.597,28.6599,96088.0
2021-02-01 14:40:00,41.01,41.05,40.97,40.98,97592.0,28.6669,28.6948,28.6389,28.6459,97592.0
2021-02-01 14:50:00,40.98,41.02,40.94,40.96,101647.0,28.6459,28.6738,28.6179,28.6319,101647.0
2021-02-01 15:00:00,40.96,40.97,40.92,40.94,84714.0,28.6319,28.6389,28.6039,28.6179,84714.0
2021-02-01 15:10:00,40.94,40.96,40.89,40.9,81437.0,28.6179,28.6319,28.583,28.59,81437.0
2021-02-01 15:20:00,40.89,40.93,40.82,40.84,94297.0,28.583,28.6109,28.534,28.548,94297.0
2021-02-01 15:30:00,40.84,40.85,40.76,40.77,131802.0,28.548,28.555,28.4921,28.4991,131802.0
2021-02-01 15:40:00,40.77,40.87,40.7,40.86,257349.0,28.4991,28.569,28.4502,28.562,257349.0
2021-02-01 15:50:00,40.85,40.89,40.75,40.75,473301.0,28.555,28.583,28.4851,28.4851,473301.0
2021-02-02 09:30:00,41.18,41.36,41.02,41.15,404843.0,28.7857,28.9115,28.6738,28.7647,404843.0
2021-02-02 09:40:00,41.16,41.24,40.8,40.82,332072.0,28.7717,28.8276,28.5201,28.534,332072.0
2021-02-02 09:50:00,40.83,41.02,40.57,40.82,471051.0,28.541,28.6738,28.3593,28.534,471051.0
2021-02-02 10:00:00,40.81,41.0,40.73,40.88,329184.0,28.5271,28.6599,28.4711,28.576,329184.0
2021-02-02 10:10:00,40.87,41.02,40.76,41.0,164978.0,28.569,28.6738,28.4921,28.6599,164978.0
2021-02-02 10:20:00,40.99,41.12,40.95,41.02,169507.0,28.6529,28.7437,28.6249,28.6738,169507.0
2021-02-02 10:30:00,41.02,41.13,40.92,41.0,217573.0,28.6738,28.7507,28.6039,28.6599,217573.0
2021-02-02 10:40:00,41.0,41.26,40.97,41.18,274402.0,28.6599,28.8416,28.6389,28.7857,274402.0
2021-02-02 10:50:00,41.19,41.27,41.16,41.23,219559.0,28.7927,28.8486,28.7717,28.8206,219559.0
2021-02-02 11:00:00,41.23,41.4,41.21,41.37,196554.0,28.8206,28.9395,28.8067,28.9185,196554.0
2021-02-02 11:10:00,41.37,41.47,41.33,41.38,125548.0,28.9185,28.9884,28.8905,28.9255,125548.0
2021-02-02 11:20:00,41.37,41.4,41.29,41.33,88292.0,28.9185,28.9395,28.8626,28.8905,88292.0
2021-02-02 11:30:00,41.34,41.54,41.33,41.49,186404.0,28.8975,29.0373,28.8905,29.0024,186404.0
2021-02-02 11:40:00,41.48,41.5,41.39,41.41,90716.0,28.9954,29.0094,28.9325,28.9465,90716.0
2021-02-02 11:50:00,41.41,41.45,41.35,41.4,87755.0,28.9465,28.9744,28.9045,28.9395,87755.0
2021-02-02 12:00:00,41.4,41.57,41.38,41.55,221543.0,28.9395,29.0583,28.9255,29.0443,221543.0
2021-02-02 12:10:00,41.54,41.6,41.5,41.58,153544.0,29.0373,29.0793,29.0094,29.0653,153544.0
2021-02-02 12:20:00,41.58,41.6,41.47,41.47,82685.0,29.0653,29.0793,28.9884,28.9884,82685.0
2021-02-02 12:30:00,41.48,41.53,41.47,41.5,78254.0,28.9954,29.0303,28.9884,29.0094,78254.0
2021-02-02 12:40:00,41.5,41.59,41.49,41.58,86923.0,29.0094,29.0723,29.0024,29.0653,86923.0
2021-02-02 12:50:00,41.58,41.66,41.56,41.65,99949.0,29.0653,29.1212,29.0513,29.1142,99949.0
2021-02-02 13:00:00,41.66,41.74,41.64,41.73,109452.0,29.1212,29.1771,29.1072,29.1702,109452.0
2021-02-02 13:10:00,41.73,41.74,41.65,41.7,113790.0,29.1702,29.1771,29.1142,29.1492,113790.0
2021-02-02 13:20:00,41.7,41.71,41.67,41.7,66922.0,29.1492,29.1562,29.1282,29.1492,66922.0
2021-02-02 13:30:00,41.7,41.74,41.69,41.72,142870.0,29.1492,29.1771,29.1422,29.1632,142870.0
2021-02-02 13:40:00,41.72,41.75,41.57,41.58,96635.0,29.1632,29.1841,29.0583,29.0653,96635.0
2021-02-02 13:50:00,41.58,41.61,41.52,41.6,251268.0,29.0653,29.0863,29.0234,29.0793,251268.0
2021-02-02 14:00:00,41.6,41.77,41.6,41.73,135746.0,29.0793,29.1981,29.0793,29.1702,135746.0
2021-02-02 14:10:00,41.73,41.78,41.68,41.68,89215.0,29.1702,29.2051,29.1352,29.1352,89215.0
2021-02-02 14:20:00,41.69,41.71,41.64,41.66,126500.0,29.1422,29.1562,29.1072,29.1212,126500.0
2021-02-02 14:30:00,41.66,41.73,41.63,41.71,119660.0,29.1212,29.1702,29.1002,29.1562,119660.0
2021-02-02 14:40:00,41.71,41.74,41.7,41.73,119093.0,29.1562,29.1771,29.1492,29.1702,119093.0
2021-02-02 14:50:00,41.73,41.74,41.64,41.67,167951.0,29.1702,29.1771,29.1072,29.1282,167951.0
2021-02-02 15:00:00,41.68,41.75,41.65,41.73,282738.0,29.1352,29.1841,29.1142,29.1702,282738.0
2021-02-02 15:10:00,41.73,41.74,41.57,41.57,149939.0,29.1702,29.1771,29.0583,29.0583,149939.0
2021-02-02 15:20:00,41.58,41.61,41.54,41.58,205437.0,29.0653,29.0863,29.0373,29.0653,205437.0
2021-02-02 15:30:00,41.57,41.59,41.51,41.59,275758.0,29.0583,29.0723,29.0164,29.0723,275758.0
2021-02-02 15:40:00,41.59,41.66,41.55,41.57,401369.0,29.0723,29.1212,29.0443,29.0583,401369.0
2021-02-02 15:50:00,41.56,41.64,41.51,41.57,872647.0,29.0513,29.1072,29.0164,29.0583,872647.0
2021-02-03 09:30:00,41.35,41.49,41.21,41.38,316865.0,28.9045,29.0024,28.8067,28.9255,316865.0
2021-02-03 09:40:00,41.38,41.65,41.34,41.64,196344.0,28.9255,29.1142,28.8975,29.1072,196344.0
2021-02-03 09:50:00,41.63,41.64,41.3,41.35,165033.0,29.1002,29.1072,28.8696,28.9045,165033.0
2021-02-03 10:00:00,41.35,41.49,41.35,41.45,262194.0,28.9045,29.0024,28.9045,28.9744,262194.0
2021-02-03 10:10:00,41.45,41.52,41.29,41.36,152967.0,28.9744,29.0234,28.8626,28.9115,152967.0
2021-02-03 10:20:00,41.36,41.52,41.31,41.5,1025193.0,28.9115,29.0234,28.8766,29.0094,1025193.0
2021-02-03 10:30:00,41.51,41.59,41.48,41.52,123294.0,29.0164,29.0723,28.9954,29.0234,123294.0
2021-02-03 10:40:00,41.53,41.73,41.53,41.72,141166.0,29.0303,29.1702,29.0303,29.1632,141166.0
2021-02-03 10:50:00,41.71,41.78,41.69,41.76,147221.0,29.1562,29.2051,29.1422,29.1911,147221.0
2021-02-03 11:00:00,41.75,41.75,41.62,41.7,161653.0,29.1841,29.1841,29.0933,29.1492,161653.0
2021-02-03 11:10:00,41.69,41.72,41.66,41.7,116724.0,29.1422,29.1632,29.1212,29.1492,116724.0
2021-02-03 11:20:00,41.71,41.88,41.7,41.82,128537.0,29.1562,29.275,29.1492,29.2331,128537.0
2021-02-03 11:30:00,41.82,41.84,41.78,41.84,63531.0,29.2331,29.247,29.2051,29.247,63531.0
2021-02-03 11:40:00,41.84,41.89,41.81,41.87,87158.0,29.247,29.282,29.2261,29.268,87158.0
2021-02-03 11:50:00,41.88,41.91,41.81,41.85,95658.0,29.275,29.296,29.2261,29.254,95658.0
2021-02-03 12:00:00,41.85,41.86,41.78,41.82,69178.0,29.254,29.261,29.2051,29.2331,69178.0
2021-02-03 12:10:00,41.82,41.84,41.74,41.82,108639.0,29.2331,29.247,29.1771,29.2331,108639.0
2021-02-03 12:20:00,41.82,41.89,41.8,41.85,131311.0,29.2331,29.282,29.2191,29.254,131311.0
2021-02-03 12:30:00,41.85,41.86,41.78,41.79,197842.0,29.254,29.261,29.2051,29.2121,197842.0
2021-02-03 12:40:00,41.79,41.97,41.78,41.97,148581.0,29.2121,29.3379,29.2051,29.3379,148581.0
2021-02-03 12:50:00,41.96,41.96,41.82,41.88,82034.0,29.3309,29.3309,29.2331,29.275,82034.0
2021-02-03 13:00:00,41.87,41.9,41.83,41.88,62408.0,29.268,29.289,29.2401,29.275,62408.0
2021-02-03 13:10:00,41.88,41.92,41.86,41.88,61026.0,29.275,29.303,29.261,29.275,61026.0
2021-02-03 13:20:00,41.88,41.93,41.86,41.89,100897.0,29.275,29.31,29.261,29.282,100897.0
2021-02-03 13:30:00,41.89,41.95,41.86,41.91,60274.0,29.282,29.3239,29.261,29.296,60274.0
2021-02-03 13:40:00,41.91,41.94,41.89,41.91,73271.0,29.296,29.3169,29.282,29.296,73271.0
2021-02-03 13:50:00,41.91,41.94,41.89,41.93,74991.0,29.296,29.3169,29.282,29.31,74991.0
2021-02-03 14:00:00,41.92,41.94,41.83,41.92,104950.0,29.303,29.3169,29.2401,29.303,104950.0
2021-02-03 14:10:00,41.92,41.96,41.9,41.96,70994.0,29.303,29.3309,29.289,29.3309,70994.0
2021-02-03 14:20:00,41.95,42.0,41.93,41.98,80854.0,29.3239,29.3589,29.31,29.3449,80854.0
2021-02-03 14:30:00,41.98,42.02,41.94,41.99,163710.0,29.3449,29.3729,29.3169,29.3519,163710.0
2021-02-03 14:40:00,42.0,42.01,41.98,41.99,125496.0,29.3589,29.3659,29.3449,29.3519,125496.0
2021-02-03 14:50:00,41.98,42.01,41.95,41.99,112806.0,29.3449,29.3659,29.3239,29.3519,112806.0
2021-02-03 15:00:00,41.99,42.03,41.99,41.99,98348.0,29.3519,29.3799,29.3519,29.3519,98348.0
2021-02-03 15:10:00,41.99,42.01,41.98,42.01,86410.0,29.3519,29.3659,29.3449,29.3659,86410.0
2021-02-03 15:20:00,42.01,42.08,41.98,42.08,210071.0,29.3659,29.4148,29.3449,29.4148,210071.0
2021-02-03 15:30:00,42.08,42.13,41.93,41.95,255216.0,29.4148,29.4498,29.31,29.3239,255216.0
2021-02-03 15:40:00,41.95,42.05,41.93,42.03,266152.0,29.3239,29.3938,29.31,29.3799,266152.0
2021-02-03 15:50:00,42.02,42.03,41.9,42.0,737074.0,29.3729,29.3799,29.289,29.3589,737074.0
2021-02-04 09:30:00,42.11,42.15,41.93,42.06,409965.0,29.4358,29.4637,29.31,29.4008,409965.0
2021-02-04 09:40:00,42.06,42.12,41.97,42.04,179331.0,29.4008,29.4428,29.3379,29.3868,179331.0
2021-02-04 09:50:00,42.04,42.13,41.99,42.11,256245.0,29.3868,29.4498,29.3519,29.4358,256245.0
2021-02-04 10:00:00,42.12,42.32,42.11,42.29,226275.0,29.4428,29.5826,29.4358,29.5616,226275.0
2021-02-04 10:10:00,42.29,42.29,42.05,42.24,163849.0,29.5616,29.5616,29.3938,29.5267,163849.0
2021-02-04 10:20:00,42.24,42.29,42.19,42.25,115683.0,29.5267,29.5616,29.4917,29.5336,115683.0
2021-02-04 10:30:00,42.26,42.36,42.17,42.17,141767.0,29.5406,29.6105,29.4777,29.4777,141767.0
2021-02-04 10:40:00,42.17,42.27,42.13,42.22,95767.0,29.4777,29.5476,29.4498,29.5127,95767.0
2021-02-04 10:50:00,42.23,42.38,42.23,42.37,111727.0,29.5197,29.6245,29.5197,29.6175,111727.0
2021-02-04 11:00:00,42.38,42.38,42.32,42.37,139874.0,29.6245,29.6245,29.5826,29.6175,139874.0
2021-02-04 11:10:00,42.36,42.44,42.34,42.42,154393.0,29.6105,29.6665,29.5966,29.6525,154393.0
2021-02-04 11:20:00,42.41,42.47,42.3,42.33,152507.0,29.6455,29.6874,29.5686,29.5896,152507.0
2021-02-04 11:30:00,42.32,42.42,42.28,42.35,122489.0,29.5826,29.6525,29.5546,29.6035,122489.0
2021-02-04 11:40:00,42.35,42.38,42.26,42.29,139972.0,29.6035,29.6245,29.5406,29.5616,139972.0
2021-02-04 11:50:00,42.28,42.29,42.2,42.26,74384.0,29.5546,29.5616,29.4987,29.5406,74384.0
2021-02-04 12:00:00,42.26,42.36,42.24,42.36,112887.0,29.5406,29.6105,29.5267,29.6105,112887.0
2021-02-04 12:10:00,42.36,42.37,42.27,42.3,106205.0,29.6105,29.6175,29.5476,29.5686,106205.0
2021-02-04 12:20:00,42.3,42.39,42.26,42.38,66477.0,29.5686,29.6315,29.5406,29.6245,66477.0
2021-02-04 12:30:00,42.38,42.4,42.35,42.36,133792.0,29.6245,29.6385,29.6035,29.6105,133792.0
2021-02-04 12:40:00,42.36,42.41,42.34,42.41,65512.0,29.6105,29.6455,29.5966,29.6455,65512.0
2021-02-04 12:50:00,42.41,42.42,42.32,42.39,82428.0,29.6455,29.6525,29.5826,29.6315,82428.0
2021-02-04 13:00:00,42.39,42.42,42.35,42.37,76695.0,29.6315,29.6525,29.6035,29.6175,76695.0
2021-02-04 13:10:00,42.37,42.42,42.33,42.36,94158.0,29.6175,29.6525,29.5896,29.6105,94158.0
2021-02-04 13:20:00,42.37,42.53,42.32,42.5,274366.0,29.6175,29.7294,29.5826,29.7084,274366.0
2021-02-04 13:30:00,42.49,42.52,42.41,42.43,125832.0,29.7014,29.7224,29.6455,29.6595,125832.0
2021-02-04 13:40:00,42.42,42.44,42.35,42.39,99464.0,29.6525,29.6665,29.6035,29.6315,99464.0
2021-02-04 13:50:00,42.4,42.44,42.38,42.38,71444.0,29.6385,29.6665,29.6245,29.6245,71444.0
2021-02-04 14:00:00,42.38,42.44,42.37,42.43,75306.0,29.6245,29.6665,29.6175,29.6595,75306.0
2021-02-04 14:10:00,42.42,42.42,42.34,42.36,70818.0,29.6525,29.6525,29.5966,29.6105,70818.0
2021-02-04 14:20:00,42.36,42.37,42.33,42.34,73460.0,29.6105,29.6175,29.5896,29.5966,73460.0
2021-02-04 14:30:00,42.35,42.45,42.35,42.41,93331.0,29.6035,29.6734,29.6035,29.6455,93331.0
2021-02-04 14:40:00,42.41,42.42,42.34,42.34,104053.0,29.6455,29.6525,29.5966,29.5966,104053.0
2021-02-04 14:50:00,42.34,42.44,42.34,42.44,107577.0,29.5966,29.6665,29.5966,29.6665,107577.0
2021-02-04 15:00:00,42.44,42.47,42.41,42.43,94667.0,29.6665,29.6874,29.6455,29.6595,94667.0
2021-02-04 15:10:00,42.42,42.43,42.28,42.3,194364.0,29.6525,29.6595,29.5546,29.5686,194364.0
2021-02-04 15:20:00,42.3,42.4,42.29,42.38,104611.0,29.5686,29.6385,29.5616,29.6245,104611.0
2021-02-04 15:30:00,42.37,42.44,42.31,42.34,170935.0,29.6175,29.6665,29.5756,29.5966,170935.0
2021-02-04 15:40:00,42.34,42.38,42.33,42.36,197442.0,29.5966,29.6245,29.5896,29.6105,197442.0
2021-02-04 15:50:00,42.35,42.56,42.33,42.53,826233.0,29.6035,29.7503,29.5896,29.7294,826233.0
2021-02-05 09:30:00,42.78,42.97,42.64,42.83,464667.0,29.9041,30.0369,29.8063,29.9391,464667.0
2021-02-05 09:40:00,42.83,42.83,42.54,42.76,191180.0,29.9391,29.9391,29.7364,29.8901,191180.0
2021-02-05 09:50:00,42.76,42.82,42.7,42.74,144994.0,29.8901,29.9321,29.8482,29.8762,144994.0
2021-02-05 10:00:00,42.75,42.8,42.58,42.58,204978.0,29.8832,29.9181,29.7643,29.7643,204978.0
2021-02-05 10:10:00,42.59,42.6,42.48,42.53,167260.0,29.7713,29.7783,29.6944,29.7294,167260.0
2021-02-05 10:20:00,42.54,42.69,42.52,42.68,114043.0,29.7364,29.8412,29.7224,29.8342,114043.0
2021-02-05 10:30:00,42.68,42.74,42.67,42.69,119768.0,29.8342,29.8762,29.8272,29.8412,119768.0
2021-02-05 10:40:00,42.69,42.86,42.69,42.84,175907.0,29.8412,29.96,29.8412,29.9461,175907.0
2021-02-05 10:50:00,42.84,42.88,42.67,42.72,145199.0,29.9461,29.974,29.8272,29.8622,145199.0
2021-02-05 11:00:00,42.72,42.74,42.68,42.71,55668.0,29.8622,29.8762,29.8342,29.8552,55668.0
2021-02-05 11:10:00,42.7,42.8,42.64,42.65,121739.0,29.8482,29.9181,29.8063,29.8132,121739.0
2021-02-05 11:20:00,42.64,42.72,42.62,42.71,74601.0,29.8063,29.8622,29.7923,29.8552,74601.0
2021-02-05 11:30:00,42.71,42.83,42.7,42.81,94540.0,29.8552,29.9391,29.8482,29.9251,94540.0
2021-02-05 11:40:00,42.81,42.82,42.76,42.79,51828.0,29.9251,29.9321,29.8901,29.9111,51828.0
2021-02-05 11:50:00,42.78,42.78,42.72,42.73,59699.0,29.9041,29.9041,29.8622,29.8692,59699.0
2021-02-05 12:00:00,42.72,42.73,42.66,42.68,67315.0,29.8622,29.8692,29.8202,29.8342,67315.0
2021-02-05 12:10:00,42.67,42.7,42.63,42.67,91598.0,29.8272,29.8482,29.7993,29.8272,91598.0
2021-02-05 12:20:00,42.67,42.67,42.53,42.59,72673.0,29.8272,29.8272,29.7294,29.7713,72673.0
2021-02-05 12:30:00,42.59,42.63,42.57,42.62,68895.0,29.7713,29.7993,29.7573,29.7923,68895.0
2021-02-05 12:40:00,42.62,42.64,42.57,42.58,52426.0,29.7923,29.8063,29.7573,29.7643,52426.0
2021-02-05 12:50:00,42.57,42.65,42.57,42.64,55655.0,29.7573,29.8132,29.7573,29.8063,55655.0
2021-02-05 13:00:00,42.64,42.68,42.6,42.63,67753.0,29.8063,29.8342,29.7783,29.7993,67753.0
2021-02-05 13:10:00,42.62,42.64,42.59,42.6,39347.0,29.7923,29.8063,29.7713,29.7783,39347.0
2021-02-05 13:20:00,42.6,42.61,42.54,42.55,61256.0,29.7783,29.7853,29.7364,29.7433,61256.0
2021-02-05 13:30:00,42.56,42.65,42.53,42.61,73544.0,29.7503,29.8132,29.7294,29.7853,73544.0
2021-02-05 13:40:00,42.61,42.62,42.56,42.56,59150.0,29.7853,29.7923,29.7503,29.7503,59150.0
2021-02-05 13:50:00,42.56,42.63,42.54,42.62,57954.0,29.7503,29.7993,29.7364,29.7923,57954.0
2021-02-05 14:00:00,42.63,42.64,42.59,42.61,88537.0,29.7993,29.8063,29.7713,29.7853,88537.0
2021-02-05 14:10:00,42.61,42.61,42.53,42.55,62440.0,29.7853,29.7853,29.7294,29.7433,62440.0
2021-02-05 14:20:00,42.55,42.58,42.52,42.58,59469.0,29.7433,29.7643,29.7224,29.7643,59469.0
2021-02-05 14:30:00,42.58,42.64,42.58,42.6,45113.0,29.7643,29.8063,29.7643,29.7783,45113.0
2021-02-05 14:40:00,42.6,42.6,42.55,42.57,53067.0,29.7783,29.7783,29.7433,29.7573,53067.0
2021-02-05 14:50:00,42.58,42.66,42.56,42.66,73435.0,29.7643,29.8202,29.7503,29.8202,73435.0
2021-02-05 15:00:00,42.66,42.66,42.6,42.61,53669.0,29.8202,29.8202,29.7783,29.7853,53669.0
2021-02-05 15:10:00,42.61,42.69,42.6,42.64,93769.0,29.7853,29.8412,29.7783,29.8063,93769.0
2021-02-05 15:20:00,42.63,42.66,42.58,42.58,80193.0,29.7993,29.8202,29.7643,29.7643,80193.0
2021-02-05 15:30:00,42.59,42.62,42.55,42.56,161419.0,29.7713,29.7923,29.7433,29.7503,161419.0
2021-02-05 15:40:00,42.55,42.57,42.5,42.52,170894.0,29.7433,29.7573,29.7084,29.7224,170894.0
2021-02-05 15:50:00,42.51,42.53,42.43,42.47,551018.0,29.7154,29.7294,29.6595,29.6874,551018.0
2021-02-08 09:30:00,42.55,42.85,42.55,42.62,419420.0,29.7433,29.9531,29.7433,29.7923,419420.0
2021-02-08 09:40:00,42.63,42.79,42.57,42.74,175438.0,29.7993,29.9111,29.7573,29.8762,175438.0
2021-02-08 09:50:00,42.74,43.0,42.71,43.0,197848.0,29.8762,30.0579,29.8552,30.0579,197848.0
2021-02-08 10:00:00,42.99,43.14,42.99,43.12,398772.0,30.0509,30.1558,30.0509,30.1418,398772.0
2021-02-08 10:10:00,43.12,43.2,43.08,43.12,267500.0,30.1418,30.1977,30.1138,30.1418,267500.0
2021-02-08 10:20:00,43.12,43.17,43.07,43.15,116729.0,30.1418,30.1767,30.1068,30.1628,116729.0
2021-02-08 10:30:00,43.15,43.2,43.09,43.16,203570.0,30.1628,30.1977,30.1208,30.1698,203570.0
2021-02-08 10:40:00,43.16,43.33,43.15,43.24,200257.0,30.1698,30.2886,30.1628,30.2257,200257.0
2021-02-08 10:50:00,43.23,43.25,42.78,42.89,535382.0,30.2187,30.2327,29.9041,29.981,535382.0
2021-02-08 11:00:00,42.89,43.01,42.85,42.87,184745.0,29.981,30.0649,29.9531,29.967,184745.0
2021-02-08 11:10:00,42.87,42.89,42.81,42.83,97118.0,29.967,29.981,29.9251,29.9391,97118.0
2021-02-08 11:20:00,42.83,42.88,42.79,42.86,99792.0,29.9391,29.974,29.9111,29.96,99792.0
2021-02-08 11:30:00,42.87,42.9,42.8,42.83,76009.0,29.967,29.988,29.9181,29.9391,76009.0
2021-02-08 11:40:00,42.83,42.88,42.81,42.88,59155.0,29.9391,29.974,29.9251,29.974,59155.0
2021-02-08 11:50:00,42.88,42.9,42.84,42.87,73247.0,29.974,29.988,29.9461,29.967,73247.0
2021-02-08 12:00:00,42.87,42.9,42.82,42.89,73710.0,29.967,29.988,29.9321,29.981,73710.0
2021-02-08 12:10:00,42.89,42.89,42.79,42.8,86108.0,29.981,29.981,29.9111,29.9181,86108.0
2021-02-08 12:20:00,42.8,42.83,42.75,42.76,69388.0,29.9181,29.9391,29.8832,29.8901,69388.0
2021-02-08 12:30:00,42.76,42.78,42.65,42.68,111736.0,29.8901,29.9041,29.8132,29.8342,111736.0
2021-02-08 12:40:00,42.68,42.77,42.65,42.72,93033.0,29.8342,29.8971,29.8132,29.8622,93033.0
2021-02-08 12:50:00,42.72,42.8,42.71,42.76,119385.0,29.8622,29.9181,29.8552,29.8901,119385.0
2021-02-08 13:00:00,42.75,42.78,42.72,42.76,84601.0,29.8832,29.9041,29.8622,29.8901,84601.0
2021-02-08 13:10:00,42.76,42.81,42.75,42.79,94432.0,29.8901,29.9251,29.8832,29.9111,94432.0
2021-02-08 13:20:00,42.78,42.84,42.78,42.84,94796.0,29.9041,29.9461,29.9041,29.9461,94796.0
2021-02-08 13:30:00,42.83,42.87,42.79,42.82,130422.0,29.9391,29.967,29.9111,29.9321,130422.0
2021-02-08 13:40:00,42.82,42.83,42.76,42.78,55678.0,29.9321,29.9391,29.8901,29.9041,55678.0
2021-02-08 13:50:00,42.77,42.85,42.75,42.82,89304.0,29.8971,29.9531,29.8832,29.9321,89304.0
2021-02-08 14:00:00,42.81,42.85,42.8,42.85,71977.0,29.9251,29.9531,29.9181,29.9531,71977.0
2021-02-08 14:10:00,42.85,42.92,42.84,42.87,77442.0,29.9531,30.002,29.9461,29.967,77442.0
2021-02-08 14:20:00,42.87,42.91,42.83,42.89,110123.0,29.967,29.995,29.9391,29.981,110123.0
2021-02-08 14:30:00,42.89,42.94,42.86,42.87,92268.0,29.981,30.016,29.96,29.967,92268.0
2021-02-08 14:40:00,42.87,42.9,42.84,42.84,84264.0,29.967,29.988,29.9461,29.9461,84264.0
2021-02-08 14:50:00,42.84,42.91,42.83,42.89,95137.0,29.9461,29.995,29.9391,29.981,95137.0
2021-02-08 15:00:00,42.9,42.9,42.85,42.9,94916.0,29.988,29.988,29.9531,29.988,94916.0
2021-02-08 15:10:00,42.9,42.97,42.88,42.94,86582.0,29.988,30.0369,29.974,30.016,86582.0
2021-02-08 15:20:00,42.94,42.98,42.92,42.92,94882.0,30.016,30.0439,30.002,30.002,94882.0
2021-02-08 15:30:00,42.93,42.95,42.89,42.93,128483.0,30.009,30.023,29.981,30.009,128483.0
2021-02-08 15:40:00,42.93,43.0,42.92,42.93,142730.0,30.009,30.0579,30.002,30.009,142730.0
2021-02-08 15:50:00,42.94,42.99,42.88,42.96,647835.0,30.016,30.0509,29.974,30.0299,647835.0
2021-02-09 09:30:00,43.13,43.35,43.03,43.24,376277.0,30.1488,30.3026,30.0789,30.2257,376277.0
2021-02-09 09:40:00,43.24,43.25,43.05,43.13,265954.0,30.2257,30.2327,30.0929,30.1488,265954.0
2021-02-09 09:50:00,43.13,43.26,43.04,43.07,124788.0,30.1488,30.2397,30.0859,30.1068,124788.0
2021-02-09 10:00:00,43.07,43.08,42.9,42.94,189039.0,30.1068,30.1138,29.988,30.016,189039.0
2021-02-09 10:10:00,42.94,42.98,42.92,42.95,71172.0,30.016,30.0439,30.002,30.023,71172.0
2021-02-09 10:20:00,42.95,42.95,42.78,42.8,136081.0,30.023,30.023,29.9041,29.9181,136081.0
2021-02-09 10:30:00,42.81,42.84,42.77,42.82,115588.0,29.9251,29.9461,29.8971,29.9321,115588.0
2021-02-09 10:40:00,42.83,42.97,42.82,42.96,149912.0,29.9391,30.0369,29.9321,30.0299,149912.0
2021-02-09 10:50:00,42.95,43.07,42.89,43.02,131554.0,30.023,30.1068,29.981,30.0719,131554.0
2021-02-09 11:00:00,43.02,43.05,42.95,43.02,89724.0,30.0719,30.0929,30.023,30.0719,89724.0
2021-02-09 11:10:00,43.01,43.17,43.0,43.17,353311.0,30.0649,30.1767,30.0579,30.1767,353311.0
2021-02-09 11:20:00,43.16,43.28,43.16,43.26,168087.0,30.1698,30.2536,30.1698,30.2397,168087.0
2021-02-09 11:30:00,43.26,43.34,43.23,43.3,474533.0,30.2397,30.2956,30.2187,30.2676,474533.0
2021-02-09 11:40:00,43.31,43.36,43.29,43.34,137880.0,30.2746,30.3096,30.2606,30.2956,137880.0
2021-02-09 11:50:00,43.33,43.45,43.31,43.41,250968.0,30.2886,30.3725,30.2746,30.3445,250968.0
2021-02-09 12:00:00,43.41,43.48,43.4,43.45,71926.0,30.3445,30.3934,30.3375,30.3725,71926.0
2021-02-09 12:10:00,43.45,43.48,43.39,43.43,134780.0,30.3725,30.3934,30.3305,30.3585,134780.0
2021-02-09 12:20:00,43.43,43.5,43.4,43.46,143363.0,30.3585,30.4074,30.3375,30.3795,143363.0
2021-02-09 12:30:00,43.46,43.46,43.32,43.34,210684.0,30.3795,30.3795,30.2816,30.2956,210684.0
2021-02-09 12:40:00,43.35,43.39,43.3,43.37,99319.0,30.3026,30.3305,30.2676,30.3165,99319.0
2021-02-09 12:50:00,43.38,43.4,43.32,43.33,78202.0,30.3235,30.3375,30.2816,30.2886,78202.0
2021-02-09 13:00:00,43.33,43.37,43.3,43.34,85473.0,30.2886,30.3165,30.2676,30.2956,85473.0
2021-02-09 13:10:00,43.34,43.38,43.34,43.37,59501.0,30.2956,30.3235,30.2956,30.3165,59501.0
2021-02-09 13:20:00,43.37,43.4,43.31,43.34,91589.0,30.3165,30.3375,30.2746,30.2956,91589.0
2021-02-09 13:30:00,43.34,43.38,43.33,43.34,98616.0,30.2956,30.3235,30.2886,30.2956,98616.0
2021-02-09 13:40:00,43.34,43.38,43.31,43.38,51346.0,30.2956,30.3235,30.2746,30.3235,51346.0
2021-02-09 13:50:00,43.38,43.45,43.37,43.45,137105.0,30.3235,30.3725,30.3165,30.3725,137105.0
2021-02-09 14:00:00,43.44,43.46,43.41,43.43,70778.0,30.3655,30.3795,30.3445,30.3585,70778.0
2021-02-09 14:10:00,43.42,43.45,43.41,43.44,67508.0,30.3515,30.3725,30.3445,30.3655,67508.0
2021-02-09 14:20:00,43.43,43.45,43.41,43.43,64652.0,30.3585,30.3725,30.3445,30.3585,64652.0
2021-02-09 14:30:00,43.43,43.48,43.42,43.48,66743.0,30.3585,30.3934,30.3515,30.3934,66743.0
2021-02-09 14:40:00,43.48,43.49,43.43,43.44,91057.0,30.3934,30.4004,30.3585,30.3655,91057.0
2021-02-09 14:50:00,43.44,43.52,43.44,43.49,194245.0,30.3655,30.4214,30.3655,30.4004,194245.0
2021-02-09 15:00:00,43.49,43.54,43.49,43.52,107138.0,30.4004,30.4354,30.4004,30.4214,107138.0
2021-02-09 15:10:00,43.52,43.52,43.45,43.45,111108.0,30.4214,30.4214,30.3725,30.3725,111108.0
2021-02-09 15:20:00,43.46,43.51,43.38,43.5,158441.0,30.3795,30.4144,30.3235,30.4074,158441.0
2021-02-09 15:30:00,43.49,43.53,43.38,43.39,159343.0,30.4004,30.4284,30.3235,30.3305,159343.0
2021-02-09 15:40:00,43.39,43.41,43.3,43.31,384503.0,30.3305,30.3445,30.2676,30.2746,384503.0
2021-02-09 15:50:00,43.31,43.37,43.24,43.36,556260.0,30.2746,30.3165,30.2257,30.3096,556260.0
2021-02-10 09:30:00,43.57,43.92,43.57,43.84,416403.0,30.4563,30.701,30.4563,30.6451,416403.0
2021-02-10 09:40:00,43.82,43.83,43.41,43.42,238164.0,30.6311,30.6381,30.3445,30.3515,238164.0
2021-02-10 09:50:00,43.43,43.62,43.42,43.5,159208.0,30.3585,30.4913,30.3515,30.4074,159208.0
2021-02-10 10:00:00,43.52,43.56,43.41,43.52,136722.0,30.4214,30.4494,30.3445,30.4214,136722.0
2021-02-10 10:10:00,43.52,43.6,43.44,43.49,148830.0,30.4214,30.4773,30.3655,30.4004,148830.0
2021-02-10 10:20:00,43.49,43.54,43.41,43.5,165998.0,30.4004,30.4354,30.3445,30.4074,165998.0
2021-02-10 10:30:00,43.5,43.54,43.38,43.42,185010.0,30.4074,30.4354,30.3235,30.3515,185010.0
2021-02-10 10:40:00,43.4,43.55,43.35,43.53,175879.0,30.3375,30.4424,30.3026,30.4284,175879.0
2021-02-10 10:50:00,43.52,43.53,43.44,43.52,112554.0,30.4214,30.4284,30.3655,30.4214,112554.0
2021-02-10 11:00:00,43.52,43.56,43.45,43.5,188292.0,30.4214,30.4494,30.3725,30.4074,188292.0
2021-02-10 11:10:00,43.51,43.59,43.49,43.52,104656.0,30.4144,30.4703,30.4004,30.4214,104656.0
2021-02-10 11:20:00,43.51,43.54,43.46,43.5,168168.0,30.4144,30.4354,30.3795,30.4074,168168.0
2021-02-10 11:30:00,43.5,43.57,43.4,43.47,118974.0,30.4074,30.4563,30.3375,30.3864,118974.0
2021-02-10 11:40:00,43.47,43.51,43.45,43.48,60074.0,30.3864,30.4144,30.3725,30.3934,60074.0
2021-02-10 11:50:00,43.48,43.61,43.46,43.55,114284.0,30.3934,30.4843,30.3795,30.4424,114284.0
2021-02-10 12:00:00,43.55,43.56,43.37,43.43,143085.0,30.4424,30.4494,30.3165,30.3585,143085.0
2021-02-10 12:10:00,43.43,43.45,43.34,43.39,112462.0,30.3585,30.3725,30.2956,30.3305,112462.0
2021-02-10 12:20:00,43.4,43.41,43.3,43.37,131302.0,30.3375,30.3445,30.2676,30.3165,131302.0
2021-02-10 12:30:00,43.37,43.4,43.33,43.35,97443.0,30.3165,30.3375,30.2886,30.3026,97443.0
2021-02-10 12:40:00,43.35,43.43,43.35,43.39,106395.0,30.3026,30.3585,30.3026,30.3305,106395.0
2021-02-10 12:50:00,43.38,43.42,43.34,43.38,59265.0,30.3235,30.3515,30.2956,30.3235,59265.0
2021-02-10 13:00:00,43.39,43.39,43.3,43.36,65331.0,30.3305,30.3305,30.2676,30.3096,65331.0
2021-02-10 13:10:00,43.36,43.37,43.31,43.33,57396.0,30.3096,30.3165,30.2746,30.2886,57396.0
2021-02-10 13:20:00,43.33,43.39,43.33,43.36,69303.0,30.2886,30.3305,30.2886,30.3096,69303.0
2021-02-10 13:30:00,43.36,43.45,43.35,43.43,76355.0,30.3096,30.3725,30.3026,30.3585,76355.0
2021-02-10 13:40:00,43.43,43.47,43.37,43.38,111369.0,30.3585,30.3864,30.3165,30.3235,111369.0
2021-02-10 13:50:00,43.38,43.45,43.36,43.41,59714.0,30.3235,30.3725,30.3096,30.3445,59714.0
2021-02-10 14:00:00,43.43,43.49,43.39,43.44,66353.0,30.3585,30.4004,30.3305,30.3655,66353.0
2021-02-10 14:10:00,43.44,43.47,43.41,43.41,65252.0,30.3655,30.3864,30.3445,30.3445,65252.0
2021-02-10 14:20:00,43.41,43.48,43.39,43.48,68709.0,30.3445,30.3934,30.3305,30.3934,68709.0
2021-02-10 14:30:00,43.49,43.54,43.47,43.47,70708.0,30.4004,30.4354,30.3864,30.3864,70708.0
2021-02-10 14:40:00,43.48,43.48,43.41,43.44,69230.0,30.3934,30.3934,30.3445,30.3655,69230.0
2021-02-10 14:50:00,43.44,43.5,43.43,43.49,74712.0,30.3655,30.4074,30.3585,30.4004,74712.0
2021-02-10 15:00:00,43.49,43.54,43.49,43.51,67404.0,30.4004,30.4354,30.4004,30.4144,67404.0
2021-02-10 15:10:00,43.51,43.56,43.5,43.51,128586.0,30.4144,30.4494,30.4074,30.4144,128586.0
2021-02-10 15:20:00,43.51,43.56,43.5,43.52,139788.0,30.4144,30.4494,30.4074,30.4214,139788.0
2021-02-10 15:30:00,43.52,43.53,43.43,43.45,117772.0,30.4214,30.4284,30.3585,30.3725,117772.0
2021-02-10 15:40:00,43.45,43.47,43.38,43.46,153784.0,30.3725,30.3864,30.3235,30.3795,153784.0
2021-02-10 15:50:00,43.45,43.64,43.44,43.55,774258.0,30.3725,30.5053,30.3655,30.4424,774258.0
2021-02-11 09:30:00,43.53,43.72,43.47,43.56,407913.0,30.4284,30.5612,30.3864,30.4494,407913.0
2021-02-11 09:40:00,43.57,43.85,43.49,43.84,330523.0,30.4563,30.6521,30.4004,30.6451,330523.0
2021-02-11 09:50:00,43.84,43.85,43.63,43.71,218847.0,30.6451,30.6521,30.4983,30.5542,218847.0
2021-02-11 10:00:00,43.69,43.78,43.58,43.76,185770.0,30.5402,30.6031,30.4633,30.5892,185770.0
2021-02-11 10:10:00,43.76,43.77,43.57,43.61,116818.0,30.5892,30.5962,30.4563,30.4843,116818.0
2021-02-11 10:20:00,43.61,43.62,43.51,43.55,358391.0,30.4843,30.4913,30.4144,30.4424,358391.0
2021-02-11 10:30:00,43.55,43.61,43.47,43.51,189011.0,30.4424,30.4843,30.3864,30.4144,189011.0
2021-02-11 10:40:00,43.52,43.56,43.39,43.4,132572.0,30.4214,30.4494,30.3305,30.3375,132572.0
2021-02-11 10:50:00,43.4,43.42,43.29,43.31,229747.0,30.3375,30.3515,30.2606,30.2746,229747.0
2021-02-11 11:00:00,43.31,43.34,43.23,43.32,103640.0,30.2746,30.2956,30.2187,30.2816,103640.0
2021-02-11 11:10:00,43.32,43.41,43.25,43.4,99753.0,30.2816,30.3445,30.2327,30.3375,99753.0
2021-02-11 11:20:00,43.4,43.52,43.36,43.47,124456.0,30.3375,30.4214,30.3096,30.3864,124456.0
2021-02-11 11:30:00,43.48,43.53,43.47,43.5,102366.0,30.3934,30.4284,30.3864,30.4074,102366.0
2021-02-11 11:40:00,43.5,43.51,43.42,43.45,76693.0,30.4074,30.4144,30.3515,30.3725,76693.0
2021-02-11 11:50:00,43.45,43.47,43.37,43.41,89709.0,30.3725,30.3864,30.3165,30.3445,89709.0
2021-02-11 12:00:00,43.41,43.43,43.31,43.34,97012.0,30.3445,30.3585,30.2746,30.2956,97012.0
2021-02-11 12:10:00,43.35,43.36,43.27,43.29,107726.0,30.3026,30.3096,30.2466,30.2606,107726.0
2021-02-11 12:20:00,43.29,43.36,43.27,43.34,83635.0,30.2606,30.3096,30.2466,30.2956,83635.0
2021-02-11 12:30:00,43.34,43.37,43.26,43.27,80112.0,30.2956,30.3165,30.2397,30.2466,80112.0
2021-02-11 12:40:00,43.27,43.27,43.14,43.23,101004.0,30.2466,30.2466,30.1558,30.2187,101004.0
2021-02-11 12:50:00,43.23,43.33,43.21,43.31,119994.0,30.2187,30.2886,30.2047,30.2746,119994.0
2021-02-11 13:00:00,43.31,43.33,43.26,43.29,82798.0,30.2746,30.2886,30.2397,30.2606,82798.0
2021-02-11 13:10:00,43.29,43.38,43.27,43.31,63809.0,30.2606,30.3235,30.2466,30.2746,63809.0
2021-02-11 13:20:00,43.32,43.38,43.3,43.36,62464.0,30.2816,30.3235,30.2676,30.3096,62464.0
2021-02-11 13:30:00,43.37,43.38,43.31,43.33,68312.0,30.3165,30.3235,30.2746,30.2886,68312.0
2021-02-11 13:40:00,43.33,43.38,43.29,43.3,76207.0,30.2886,30.3235,30.2606,30.2676,76207.0
2021-02-11 13:50:00,43.3,43.31,43.26,43.29,59542.0,30.2676,30.2746,30.2397,30.2606,59542.0
2021-02-11 14:00:00,43.29,43.29,43.22,43.25,71086.0,30.2606,30.2606,30.2117,30.2327,71086.0
2021-02-11 14:10:00,43.24,43.28,43.24,43.24,73564.0,30.2257,30.2536,30.2257,30.2257,73564.0
2021-02-11 14:20:00,43.24,43.29,43.21,43.26,73252.0,30.2257,30.2606,30.2047,30.2397,73252.0
2021-02-11 14:30:00,43.25,43.25,43.17,43.18,90004.0,30.2327,30.2327,30.1767,30.1837,90004.0
2021-02-11 14:40:00,43.18,43.25,43.17,43.21,50788.0,30.1837,30.2327,30.1767,30.2047,50788.0
2021-02-11 14:50:00,43.22,43.27,43.19,43.24,89266.0,30.2117,30.2466,30.1907,30.2257,89266.0
2021-02-11 15:00:00,43.23,43.24,43.16,43.21,85142.0,30.2187,30.2257,30.1698,30.2047,85142.0
2021-02-11 15:10:00,43.21,43.27,43.2,43.27,67512.0,30.2047,30.2466,30.1977,30.2466,67512.0
2021-02-11 15:20:00,43.27,43.33,43.25,43.26,134986.0,30.2466,30.2886,30.2327,30.2397,134986.0
2021-02-11 15:30:00,43.26,43.31,43.23,43.26,131216.0,30.2397,30.2746,30.2187,30.2397,131216.0
2021-02-11 15:40:00,43.26,43.34,43.22,43.31,201732.0,30.2397,30.2956,30.2117,30.2746,201732.0
2021-02-11 15:50:00,43.31,43.36,43.3,43.32,403704.0,30.2746,30.3096,30.2676,30.2816,403704.0
2021-02-12 09:30:00,43.24,43.54,43.24,43.34,287472.0,30.2257,30.4354,30.2257,30.2956,287472.0
2021-02-12 09:40:00,43.35,43.44,43.31,43.37,112225.0,30.3026,30.3655,30.2746,30.3165,112225.0
2021-02-12 09:50:00,43.36,43.49,43.32,43.48,108915.0,30.3096,30.4004,30.2816,30.3934,108915.0
2021-02-12 10:00:00,43.48,43.51,43.44,43.49,229122.0,30.3934,30.4144,30.3655,30.4004,229122.0
2021-02-12 10:10:00,43.48,43.5,43.34,43.49,177552.0,30.3934,30.4074,30.2956,30.4004,177552.0
2021-02-12 10:20:00,43.5,43.52,43.39,43.42,134233.0,30.4074,30.4214,30.3305,30.3515,134233.0
2021-02-12 10:30:00,43.43,43.46,43.37,43.41,130032.0,30.3585,30.3795,30.3165,30.3445,130032.0
2021-02-12 10:40:00,43.41,43.49,43.41,43.46,89809.0,30.3445,30.4004,30.3445,30.3795,89809.0
2021-02-12 10:50:00,43.45,43.46,43.31,43.35,79363.0,30.3725,30.3795,30.2746,30.3026,79363.0
2021-02-12 11:00:00,43.35,43.35,43.29,43.35,86375.0,30.3026,30.3026,30.2606,30.3026,86375.0
2021-02-12 11:10:00,43.35,43.41,43.32,43.35,57906.0,30.3026,30.3445,30.2816,30.3026,57906.0
2021-02-12 11:20:00,43.36,43.38,43.29,43.33,111064.0,30.3096,30.3235,30.2606,30.2886,111064.0
2021-02-12 11:30:00,43.33,43.35,43.28,43.32,74365.0,30.2886,30.3026,30.2536,30.2816,74365.0
2021-02-12 11:40:00,43.31,43.32,43.26,43.27,47963.0,30.2746,30.2816,30.2397,30.2466,47963.0
2021-02-12 11:50:00,43.27,43.38,43.27,43.33,95138.0,30.2466,30.3235,30.2466,30.2886,95138.0
2021-02-12 12:00:00,43.32,43.35,43.31,43.33,47847.0,30.2816,30.3026,30.2746,30.2886,47847.0
2021-02-12 12:10:00,43.33,43.33,43.28,43.29,38695.0,30.2886,30.2886,30.2536,30.2606,38695.0
2021-02-12 12:20:00,43.28,43.3,43.25,43.27,50551.0,30.2536,30.2676,30.2327,30.2466,50551.0
2021-02-12 12:30:00,43.27,43.32,43.24,43.3,72660.0,30.2466,30.2816,30.2257,30.2676,72660.0
2021-02-12 12:40:00,43.3,43.3,43.25,43.26,43938.0,30.2676,30.2676,30.2327,30.2397,43938.0
2021-02-12 12:50:00,43.27,43.33,43.26,43.3,57594.0,30.2466,30.2886,30.2397,30.2676,57594.0
2021-02-12 13:00:00,43.3,43.32,43.28,43.3,51170.0,30.2676,30.2816,30.2536,30.2676,51170.0
2021-02-12 13:10:00,43.3,43.33,43.25,43.27,71833.0,30.2676,30.2886,30.2327,30.2466,71833.0
2021-02-12 13:20:00,43.27,43.34,43.26,43.32,50760.0,30.2466,30.2956,30.2397,30.2816,50760.0
2021-02-12 13:30:00,43.32,43.39,43.31,43.35,58686.0,30.2816,30.3305,30.2746,30.3026,58686.0
2021-02-12 13:40:00,43.36,43.4,43.35,43.39,57247.0,30.3096,30.3375,30.3026,30.3305,57247.0
2021-02-12 13:50:00,43.4,43.41,43.33,43.35,62268.0,30.3375,30.3445,30.2886,30.3026,62268.0
2021-02-12 14:00:00,43.35,43.35,43.27,43.29,97135.0,30.3026,30.3026,30.2466,30.2606,97135.0
2021-02-12 14:10:00,43.28,43.29,43.2,43.26,116396.0,30.2536,30.2606,30.1977,30.2397,116396.0
2021-02-12 14:20:00,43.25,43.28,43.23,43.27,95680.0,30.2327,30.2536,30.2187,30.2466,95680.0
2021-02-12 14:30:00,43.27,43.32,43.21,43.22,144504.0,30.2466,30.2816,30.2047,30.2117,144504.0
2021-02-12 14:40:00,43.22,43.28,43.21,43.25,65750.0,30.2117,30.2536,30.2047,30.2327,65750.0
2021-02-12 14:50:00,43.26,43.26,43.09,43.1,505163.0,30.2397,30.2397,30.1208,30.1278,505163.0
2021-02-12 15:00:00,43.1,43.15,43.07,43.15,495181.0,30.1278,30.1628,30.1068,30.1628,495181.0
2021-02-12 15:10:00,43.15,43.15,43.02,43.05,395626.0,30.1628,30.1628,30.0719,30.0929,395626.0
2021-02-12 15:20:00,43.05,43.15,43.01,43.14,277817.0,30.0929,30.1628,30.0649,30.1558,277817.0
2021-02-12 15:30:00,43.15,43.28,43.14,43.25,210690.0,30.1628,30.2536,30.1558,30.2327,210690.0
2021-02-12 15:40:00,43.25,43.35,43.24,43.34,204300.0,30.2327,30.3026,30.2257,30.2956,204300.0
2021-02-12 15:50:00,43.34,43.45,43.31,43.39,658941.0,30.2956,30.3725,30.2746,30.3305,658941.0
2021-02-16 09:30:00,43.31,43.5,43.1,43.43,510941.0,30.2746,30.4074,30.1278,30.3585,510941.0
2021-02-16 09:40:00,43.43,43.49,43.28,43.47,196967.0,30.3585,30.4004,30.2536,30.3864,196967.0
2021-02-16 09:50:00,43.45,43.58,43.38,43.46,286372.0,30.3725,30.4633,30.3235,30.3795,286372.0
2021-02-16 10:00:00,43.47,43.54,43.43,43.51,192088.0,30.3864,30.4354,30.3585,30.4144,192088.0
2021-02-16 10:10:00,43.51,43.55,43.45,43.52,115250.0,30.4144,30.4424,30.3725,30.4214,115250.0
2021-02-16 10:20:00,43.52,43.62,43.51,43.52,214285.0,30.4214,30.4913,30.4144,30.4214,214285.0
2021-02-16 10:30:00,43.52,43.52,43.4,43.49,160711.0,30.4214,30.4214,30.3375,30.4004,160711.0
2021-02-16 10:40:00,43.49,43.55,43.34,43.35,202049.0,30.4004,30.4424,30.2956,30.3026,202049.0
2021-02-16 10:50:00,43.36,43.44,43.33,43.39,112985.0,30.3096,30.3655,30.2886,30.3305,112985.0
2021-02-16 11:00:00,43.39,43.43,43.29,43.3,160098.0,30.3305,30.3585,30.2606,30.2676,160098.0
2021-02-16 11:10:00,43.29,43.37,43.26,43.32,118501.0,30.2606,30.3165,30.2397,30.2816,118501.0
2021-02-16 11:20:00,43.31,43.36,43.3,43.34,106483.0,30.2746,30.3096,30.2676,30.2956,106483.0
2021-02-16 11:30:00,43.34,43.38,43.25,43.38,152889.0,30.2956,30.3235,30.2327,30.3235,152889.0
2021-02-16 11:40:00,43.39,43.44,43.28,43.3,78677.0,30.3305,30.3655,30.2536,30.2676,78677.0
2021-02-16 11:50:00,43.3,43.37,43.29,43.32,97017.0,30.2676,30.3165,30.2606,30.2816,97017.0
2021-02-16 12:00:00,43.32,43.34,43.27,43.28,66532.0,30.2816,30.2956,30.2466,30.2536,66532.0
2021-02-16 12:10:00,43.28,43.41,43.28,43.38,86681.0,30.2536,30.3445,30.2536,30.3235,86681.0
2021-02-16 12:20:00,43.39,43.42,43.36,43.42,62506.0,30.3305,30.3515,30.3096,30.3515,62506.0
2021-02-16 12:30:00,43.41,43.48,43.34,43.48,164929.0,30.3445,30.3934,30.2956,30.3934,164929.0
2021-02-16 12:40:00,43.48,43.52,43.41,43.41,97551.0,30.3934,30.4214,30.3445,30.3445,97551.0
2021-02-16 12:50:00,43.41,43.42,43.28,43.36,94440.0,30.3445,30.3515,30.2536,30.3096,94440.0
2021-02-16 13:00:00,43.36,43.46,43.35,43.44,77024.0,30.3096,30.3795,30.3026,30.3655,77024.0
2021-02-16 13:10:00,43.43,43.5,43.43,43.48,114452.0,30.3585,30.4074,30.3585,30.3934,114452.0
2021-02-16 13:20:00,43.48,43.57,43.48,43.55,151044.0,30.3934,30.4563,30.3934,30.4424,151044.0
2021-02-16 13:30:00,43.55,43.63,43.54,43.59,108287.0,30.4424,30.4983,30.4354,30.4703,108287.0
2021-02-16 13:40:00,43.59,43.59,43.53,43.57,117010.0,30.4703,30.4703,30.4284,30.4563,117010.0
2021-02-16 13:50:00,43.57,43.57,43.51,43.52,106703.0,30.4563,30.4563,30.4144,30.4214,106703.0
2021-02-16 14:00:00,43.52,43.55,43.48,43.51,118057.0,30.4214,30.4424,30.3934,30.4144,118057.0
2021-02-16 14:10:00,43.5,43.53,43.48,43.52,78283.0,30.4074,30.4284,30.3934,30.4214,78283.0
2021-02-16 14:20:00,43.52,43.54,43.49,43.51,73211.0,30.4214,30.4354,30.4004,30.4144,73211.0
2021-02-16 14:30:00,43.5,43.5,43.37,43.4,81316.0,30.4074,30.4074,30.3165,30.3375,81316.0
2021-02-16 14:40:00,43.4,43.45,43.39,43.42,97753.0,30.3375,30.3725,30.3305,30.3515,97753.0
2021-02-16 14:50:00,43.42,43.45,43.4,43.42,91147.0,30.3515,30.3725,30.3375,30.3515,91147.0
2021-02-16 15:00:00,43.43,43.49,43.4,43.48,81775.0,30.3585,30.4004,30.3375,30.3934,81775.0
2021-02-16 15:10:00,43.48,43.48,43.42,43.42,87053.0,30.3934,30.3934,30.3515,30.3515,87053.0
2021-02-16 15:20:00,43.43,43.46,43.42,43.46,73112.0,30.3585,30.3795,30.3515,30.3795,73112.0
2021-02-16 15:30:00,43.46,43.49,43.43,43.45,134159.0,30.3795,30.4004,30.3585,30.3725,134159.0
2021-02-16 15:40:00,43.45,43.49,43.38,43.42,151619.0,30.3725,30.4004,30.3235,30.3515,151619.0
2021-02-16 15:50:00,43.41,43.44,43.33,43.4,333314.0,30.3445,30.3655,30.2886,30.3375,333314.0
2021-02-17 09:30:00,43.4,43.49,43.23,43.32,362614.0,30.3375,30.4004,30.2187,30.2816,362614.0
2021-02-17 09:40:00,43.31,43.69,43.3,43.65,177395.0,30.2746,30.5402,30.2676,30.5123,177395.0
2021-02-17 09:50:00,43.65,43.65,43.53,43.59,127138.0,30.5123,30.5123,30.4284,30.4703,127138.0
2021-02-17 10:00:00,43.59,43.63,43.49,43.6,140618.0,30.4703,30.4983,30.4004,30.4773,140618.0
2021-02-17 10:10:00,43.61,43.65,43.58,43.62,68920.0,30.4843,30.5123,30.4633,30.4913,68920.0
2021-02-17 10:20:00,43.62,43.68,43.58,43.65,108527.0,30.4913,30.5332,30.4633,30.5123,108527.0
2021-02-17 10:30:00,43.64,43.77,43.57,43.75,121944.0,30.5053,30.5962,30.4563,30.5822,121944.0
2021-02-17 10:40:00,43.75,43.85,43.71,43.84,120796.0,30.5822,30.6521,30.5542,30.6451,120796.0
2021-02-17 10:50:00,43.84,43.88,43.72,43.74,101298.0,30.6451,30.673,30.5612,30.5752,101298.0
2021-02-17 11:00:00,43.75,43.86,43.73,43.83,93473.0,30.5822,30.6591,30.5682,30.6381,93473.0
2021-02-17 11:10:00,43.83,43.83,43.73,43.77,117550.0,30.6381,30.6381,30.5682,30.5962,117550.0
2021-02-17 11:20:00,43.77,43.81,43.69,43.76,130502.0,30.5962,30.6241,30.5402,30.5892,130502.0
2021-02-17 11:30:00,43.76,43.77,43.57,43.58,140086.0,30.5892,30.5962,30.4563,30.4633,140086.0
2021-02-17 11:40:00,43.59,43.7,43.55,43.7,93597.0,30.4703,30.5472,30.4424,30.5472,93597.0
2021-02-17 11:50:00,43.7,43.75,43.69,43.71,78433.0,30.5472,30.5822,30.5402,30.5542,78433.0
2021-02-17 12:00:00,43.71,43.72,43.59,43.65,117258.0,30.5542,30.5612,30.4703,30.5123,117258.0
2021-02-17 12:10:00,43.65,43.69,43.6,43.69,61237.0,30.5123,30.5402,30.4773,30.5402,61237.0
2021-02-17 12:20:00,43.69,43.74,43.67,43.71,89586.0,30.5402,30.5752,30.5263,30.5542,89586.0
2021-02-17 12:30:00,43.71,43.74,43.69,43.7,69042.0,30.5542,30.5752,30.5402,30.5472,69042.0
2021-02-17 12:40:00,43.7,43.79,43.68,43.77,85310.0,30.5472,30.6101,30.5332,30.5962,85310.0
2021-02-17 12:50:00,43.77,43.82,43.71,43.81,83626.0,30.5962,30.6311,30.5542,30.6241,83626.0
2021-02-17 13:00:00,43.81,43.91,43.8,43.88,120775.0,30.6241,30.694,30.6171,30.673,120775.0
2021-02-17 13:10:00,43.88,43.88,43.73,43.77,101564.0,30.673,30.673,30.5682,30.5962,101564.0
2021-02-17 13:20:00,43.76,43.83,43.73,43.77,65081.0,30.5892,30.6381,30.5682,30.5962,65081.0
2021-02-17 13:30:00,43.77,43.79,43.73,43.76,69342.0,30.5962,30.6101,30.5682,30.5892,69342.0
2021-02-17 13:40:00,43.76,43.8,43.73,43.75,83794.0,30.5892,30.6171,30.5682,30.5822,83794.0
2021-02-17 13:50:00,43.75,43.75,43.68,43.69,101100.0,30.5822,30.5822,30.5332,30.5402,101100.0
2021-02-17 14:00:00,43.69,43.77,43.69,43.72,69833.0,30.5402,30.5962,30.5402,30.5612,69833.0
2021-02-17 14:10:00,43.73,43.74,43.67,43.68,89620.0,30.5682,30.5752,30.5263,30.5332,89620.0
2021-02-17 14:20:00,43.69,43.71,43.67,43.7,74631.0,30.5402,30.5542,30.5263,30.5472,74631.0
2021-02-17 14:30:00,43.7,43.71,43.65,43.67,88319.0,30.5472,30.5542,30.5123,30.5263,88319.0
2021-02-17 14:40:00,43.66,43.74,43.65,43.69,70370.0,30.5193,30.5752,30.5123,30.5402,70370.0
2021-02-17 14:50:00,43.69,43.7,43.66,43.7,113136.0,30.5402,30.5472,30.5193,30.5472,113136.0
2021-02-17 15:00:00,43.69,43.7,43.66,43.7,97509.0,30.5402,30.5472,30.5193,30.5472,97509.0
2021-02-17 15:10:00,43.69,43.75,43.66,43.73,70576.0,30.5402,30.5822,30.5193,30.5682,70576.0
2021-02-17 15:20:00,43.73,43.73,43.66,43.69,100700.0,30.5682,30.5682,30.5193,30.5402,100700.0
2021-02-17 15:30:00,43.69,43.71,43.65,43.67,193982.0,30.5402,30.5542,30.5123,30.5263,193982.0
2021-02-17 15:40:00,43.67,43.7,43.62,43.66,153408.0,30.5263,30.5472,30.4913,30.5193,153408.0
2021-02-17 15:50:00,43.65,43.68,43.6,43.6,486863.0,30.5123,30.5332,30.4773,30.4773,486863.0
2021-02-18 09:30:00,43.68,44.04,43.6,43.9,586901.0,30.5332,30.7849,30.4773,30.687,586901.0
2021-02-18 09:40:00,43.89,43.97,43.74,43.91,247708.0,30.68,30.736,30.5752,30.694,247708.0
2021-02-18 09:50:00,43.91,44.0,43.73,43.99,359290.0,30.694,30.7569,30.5682,30.7499,359290.0
2021-02-18 10:00:00,43.98,44.04,43.83,43.93,164884.0,30.7429,30.7849,30.6381,30.708,164884.0
2021-02-18 10:10:00,43.95,44.0,43.85,43.94,148949.0,30.722,30.7569,30.6521,30.715,148949.0
2021-02-18 10:20:00,43.94,43.95,43.68,43.78,319705.0,30.715,30.722,30.5332,30.6031,319705.0
2021-02-18 10:30:00,43.77,43.91,43.72,43.86,171977.0,30.5962,30.694,30.5612,30.6591,171977.0
2021-02-18 10:40:00,43.86,43.96,43.82,43.94,167867.0,30.6591,30.729,30.6311,30.715,167867.0
2021-02-18 10:50:00,43.94,44.06,43.9,43.93,166474.0,30.715,30.7989,30.687,30.708,166474.0
2021-02-18 11:00:00,43.92,43.92,43.73,43.73,132082.0,30.701,30.701,30.5682,30.5682,132082.0
2021-02-18 11:10:00,43.74,43.8,43.66,43.71,146809.0,30.5752,30.6171,30.5193,30.5542,146809.0
2021-02-18 11:20:00,43.71,43.77,43.63,43.67,107278.0,30.5542,30.5962,30.4983,30.5263,107278.0
2021-02-18 11:30:00,43.66,43.67,43.57,43.58,113022.0,30.5193,30.5263,30.4563,30.4633,113022.0
2021-02-18 11:40:00,43.6,43.71,43.6,43.71,86457.0,30.4773,30.5542,30.4773,30.5542,86457.0
2021-02-18 11:50:00,43.7,43.78,43.69,43.73,73798.0,30.5472,30.6031,30.5402,30.5682,73798.0
2021-02-18 12:00:00,43.73,43.76,43.65,43.66,85537.0,30.5682,30.5892,30.5123,30.5193,85537.0
2021-02-18 12:10:00,43.67,43.68,43.6,43.62,125143.0,30.5263,30.5332,30.4773,30.4913,125143.0
2021-02-18 12:20:00,43.62,43.66,43.58,43.64,76250.0,30.4913,30.5193,30.4633,30.5053,76250.0
2021-02-18 12:30:00,43.63,43.75,43.61,43.7,125572.0,30.4983,30.5822,30.4843,30.5472,125572.0
2021-02-18 12:40:00,43.7,43.82,43.69,43.8,131361.0,30.5472,30.6311,30.5402,30.6171,131361.0
2021-02-18 12:50:00,43.79,43.8,43.69,43.71,62304.0,30.6101,30.6171,30.5402,30.5542,62304.0
2021-02-18 13:00:00,43.71,43.72,43.6,43.64,57032.0,30.5542,30.5612,30.4773,30.5053,57032.0
2021-02-18 13:10:00,43.64,43.71,43.64,43.68,44567.0,30.5053,30.5542,30.5053,30.5332,44567.0
2021-02-18 13:20:00,43.68,43.74,43.65,43.71,66777.0,30.5332,30.5752,30.5123,30.5542,66777.0
2021-02-18 13:30:00,43.71,43.75,43.7,43.72,73235.0,30.5542,30.5822,30.5472,30.5612,73235.0
2021-02-18 13:40:00,43.73,43.75,43.7,43.75,59445.0,30.5682,30.5822,30.5472,30.5822,59445.0
2021-02-18 13:50:00,43.75,43.76,43.72,43.75,74300.0,30.5822,30.5892,30.5612,30.5822,74300.0
2021-02-18 14:00:00,43.75,43.87,43.72,43.86,106787.0,30.5822,30.6661,30.5612,30.6591,106787.0
2021-02-18 14:10:00,43.87,43.88,43.81,43.82,65910.0,30.6661,30.673,30.6241,30.6311,65910.0
2021-02-18 14:20:00,43.82,43.86,43.8,43.86,71133.0,30.6311,30.6591,30.6171,30.6591,71133.0
2021-02-18 14:30:00,43.84,43.85,43.79,43.83,50131.0,30.6451,30.6521,30.6101,30.6381,50131.0
2021-02-18 14:40:00,43.83,43.88,43.78,43.79,88453.0,30.6381,30.673,30.6031,30.6101,88453.0
2021-02-18 14:50:00,43.79,43.79,43.7,43.73,114288.0,30.6101,30.6101,30.5472,30.5682,114288.0
2021-02-18 15:00:00,43.73,43.74,43.7,43.73,49618.0,30.5682,30.5752,30.5472,30.5682,49618.0
2021-02-18 15:10:00,43.72,43.73,43.66,43.71,89031.0,30.5612,30.5682,30.5193,30.5542,89031.0
2021-02-18 15:20:00,43.7,43.75,43.62,43.68,156109.0,30.5472,30.5822,30.4913,30.5332,156109.0
2021-02-18 15:30:00,43.69,43.73,43.65,43.66,78498.0,30.5402,30.5682,30.5123,30.5193,78498.0
2021-02-18 15:40:00,43.66,43.67,43.59,43.61,168001.0,30.5193,30.5263,30.4703,30.4843,168001.0
2021-02-18 15:50:00,43.61,43.66,43.59,43.64,313690.0,30.4843,30.5193,30.4703,30.5053,313690.0
2021-02-19 09:30:00,43.82,43.86,43.55,43.74,498036.0,30.6311,30.6591,30.4424,30.5752,498036.0
2021-02-19 09:40:00,43.75,43.75,43.63,43.68,89194.0,30.5822,30.5822,30.4983,30.5332,89194.0
2021-02-19 09:50:00,43.68,43.74,43.6,43.71,110487.0,30.5332,30.5752,30.4773,30.5542,110487.0
2021-02-19 10:00:00,43.71,43.78,43.68,43.76,108787.0,30.5542,30.6031,30.5332,30.5892,108787.0
2021-02-19 10:10:00,43.76,43.84,43.66,43.69,185094.0,30.5892,30.6451,30.5193,30.5402,185094.0
2021-02-19 10:20:00,43.68,43.69,43.61,43.63,168374.0,30.5332,30.5402,30.4843,30.4983,168374.0
2021-02-19 10:30:00,43.62,43.75,43.55,43.56,189155.0,30.4913,30.5822,30.4424,30.4494,189155.0
2021-02-19 10:40:00,43.56,43.73,43.54,43.72,162006.0,30.4494,30.5682,30.4354,30.5612,162006.0
2021-02-19 10:50:00,43.72,43.77,43.67,43.76,97092.0,30.5612,30.5962,30.5263,30.5892,97092.0
2021-02-19 11:00:00,43.76,43.79,43.71,43.73,102323.0,30.5892,30.6101,30.5542,30.5682,102323.0
2021-02-19 11:10:00,43.73,43.75,43.69,43.73,108857.0,30.5682,30.5822,30.5402,30.5682,108857.0
2021-02-19 11:20:00,43.72,43.72,43.69,43.7,71456.0,30.5612,30.5612,30.5402,30.5472,71456.0
2021-02-19 11:30:00,43.71,43.71,43.62,43.63,107262.0,30.5542,30.5542,30.4913,30.4983,107262.0
2021-02-19 11:40:00,43.63,43.64,43.6,43.62,84761.0,30.4983,30.5053,30.4773,30.4913,84761.0
2021-02-19 11:50:00,43.62,43.67,43.6,43.67,60866.0,30.4913,30.5263,30.4773,30.5263,60866.0
2021-02-19 12:00:00,43.66,43.67,43.6,43.65,77047.0,30.5193,30.5263,30.4773,30.5123,77047.0
2021-02-19 12:10:00,43.65,43.67,43.59,43.65,72380.0,30.5123,30.5263,30.4703,30.5123,72380.0
2021-02-19 12:20:00,43.65,43.69,43.61,43.67,72428.0,30.5123,30.5402,30.4843,30.5263,72428.0
2021-02-19 12:30:00,43.68,43.77,43.66,43.75,167545.0,30.5332,30.5962,30.5193,30.5822,167545.0
2021-02-19 12:40:00,43.74,43.86,43.71,43.79,363106.0,30.5752,30.6591,30.5542,30.6101,363106.0
2021-02-19 12:50:00,43.79,43.91,43.78,43.87,207414.0,30.6101,30.694,30.6031,30.6661,207414.0
2021-02-19 13:00:00,43.88,43.95,43.84,43.87,175229.0,30.673,30.722,30.6451,30.6661,175229.0
2021-02-19 13:10:00,43.87,43.9,43.82,43.86,143630.0,30.6661,30.687,30.6311,30.6591,143630.0
2021-02-19 13:20:00,43.85,43.86,43.7,43.75,142180.0,30.6521,30.6591,30.5472,30.5822,142180.0
2021-02-19 13:30:00,43.75,43.77,43.69,43.72,82305.0,30.5822,30.5962,30.5402,30.5612,82305.0
2021-02-19 13:40:00,43.73,43.81,43.71,43.8,61642.0,30.5682,30.6241,30.5542,30.6171,61642.0
2021-02-19 13:50:00,43.81,43.86,43.8,43.8,101130.0,30.6241,30.6591,30.6171,30.6171,101130.0
2021-02-19 14:00:00,43.81,43.83,43.76,43.76,170967.0,30.6241,30.6381,30.5892,30.5892,170967.0
2021-02-19 14:10:00,43.76,43.83,43.75,43.81,58437.0,30.5892,30.6381,30.5822,30.6241,58437.0
2021-02-19 14:20:00,43.8,43.82,43.72,43.74,120225.0,30.6171,30.6311,30.5612,30.5752,120225.0
2021-02-19 14:30:00,43.73,43.82,43.72,43.77,122515.0,30.5682,30.6311,30.5612,30.5962,122515.0
2021-02-19 14:40:00,43.78,43.8,43.73,43.77,88155.0,30.6031,30.6171,30.5682,30.5962,88155.0
2021-02-19 14:50:00,43.77,43.78,43.72,43.78,98735.0,30.5962,30.6031,30.5612,30.6031,98735.0
2021-02-19 15:00:00,43.77,43.79,43.74,43.79,141054.0,30.5962,30.6101,30.5752,30.6101,141054.0
2021-02-19 15:10:00,43.79,43.84,43.77,43.82,147881.0,30.6101,30.6451,30.5962,30.6311,147881.0
2021-02-19 15:20:00,43.82,43.84,43.8,43.83,110736.0,30.6311,30.6451,30.6171,30.6381,110736.0
2021-02-19 15:30:00,43.84,43.88,43.79,43.87,175415.0,30.6451,30.673,30.6101,30.6661,175415.0
2021-02-19 15:40:00,43.87,43.87,43.76,43.78,181291.0,30.6661,30.6661,30.5892,30.6031,181291.0
2021-02-19 15:50:00,43.77,43.81,43.7,43.8,727370.0,30.5962,30.6241,30.5472,30.6171,727370.0
2021-02-22 09:30:00,43.74,44.02,43.7,43.99,450104.0,30.5752,30.7709,30.5472,30.7499,450104.0
2021-02-22 09:40:00,43.99,44.08,43.91,43.94,185230.0,30.7499,30.8128,30.694,30.715,185230.0
2021-02-22 09:50:00,43.94,44.15,43.93,44.02,229019.0,30.715,30.8618,30.708,30.7709,229019.0
2021-02-22 10:00:00,44.03,44.19,44.0,44.18,162681.0,30.7779,30.8897,30.7569,30.8828,162681.0
2021-02-22 10:10:00,44.17,44.26,44.14,44.21,218480.0,30.8758,30.9387,30.8548,30.9037,218480.0
2021-02-22 10:20:00,44.21,44.43,44.2,44.3,292019.0,30.9037,31.0575,30.8967,30.9666,292019.0
2021-02-22 10:30:00,44.3,44.42,44.3,44.41,236139.0,30.9666,31.0505,30.9666,31.0435,236139.0
2021-02-22 10:40:00,44.41,44.47,44.34,44.36,130018.0,31.0435,31.0855,30.9946,31.0086,130018.0
2021-02-22 10:50:00,44.36,44.42,44.33,44.41,110136.0,31.0086,31.0505,30.9876,31.0435,110136.0
2021-02-22 11:00:00,44.41,44.44,44.39,44.44,86777.0,31.0435,31.0645,31.0295,31.0645,86777.0
2021-02-22 11:10:00,44.44,44.47,44.31,44.36,691465.0,31.0645,31.0855,30.9736,31.0086,691465.0
2021-02-22 11:20:00,44.35,44.38,44.3,44.32,112327.0,31.0016,31.0226,30.9666,30.9806,112327.0
2021-02-22 11:30:00,44.33,44.33,44.19,44.22,129324.0,30.9876,30.9876,30.8897,30.9107,129324.0
2021-02-22 11:40:00,44.23,44.31,44.22,44.26,120814.0,30.9177,30.9736,30.9107,30.9387,120814.0
2021-02-22 11:50:00,44.26,44.37,44.26,44.31,71198.0,30.9387,31.0156,30.9387,30.9736,71198.0
2021-02-22 12:00:00,44.3,44.34,44.28,44.28,89590.0,30.9666,30.9946,30.9527,30.9527,89590.0
2021-02-22 12:10:00,44.28,44.34,44.28,44.34,143857.0,30.9527,30.9946,30.9527,30.9946,143857.0
2021-02-22 12:20:00,44.33,44.44,44.33,44.4,96948.0,30.9876,31.0645,30.9876,31.0365,96948.0
2021-02-22 12:30:00,44.41,44.44,44.37,44.42,118393.0,31.0435,31.0645,31.0156,31.0505,118393.0
2021-02-22 12:40:00,44.42,44.42,44.33,44.33,92469.0,31.0505,31.0505,30.9876,30.9876,92469.0
2021-02-22 12:50:00,44.34,44.4,44.32,44.36,67482.0,30.9946,31.0365,30.9806,31.0086,67482.0
2021-02-22 13:00:00,44.36,44.37,44.33,44.33,75512.0,31.0086,31.0156,30.9876,30.9876,75512.0
2021-02-22 13:10:00,44.33,44.35,44.31,44.32,59416.0,30.9876,31.0016,30.9736,30.9806,59416.0
2021-02-22 13:20:00,44.33,44.42,44.33,44.41,73793.0,30.9876,31.0505,30.9876,31.0435,73793.0
2021-02-22 13:30:00,44.41,44.44,44.35,44.38,103780.0,31.0435,31.0645,31.0016,31.0226,103780.0
2021-02-22 13:40:00,44.37,44.4,44.36,44.37,70930.0,31.0156,31.0365,31.0086,31.0156,70930.0
2021-02-22 13:50:00,44.37,44.4,44.31,44.33,63274.0,31.0156,31.0365,30.9736,30.9876,63274.0
2021-02-22 14:00:00,44.33,44.36,44.31,44.34,79806.0,30.9876,31.0086,30.9736,30.9946,79806.0
2021-02-22 14:10:00,44.33,44.35,44.32,44.34,78292.0,30.9876,31.0016,30.9806,30.9946,78292.0
2021-02-22 14:20:00,44.33,44.42,44.31,44.42,77772.0,30.9876,31.0505,30.9736,31.0505,77772.0
2021-02-22 14:30:00,44.41,44.47,44.39,44.45,135333.0,31.0435,31.0855,31.0295,31.0715,135333.0
2021-02-22 14:40:00,44.45,44.45,44.4,44.42,87546.0,31.0715,31.0715,31.0365,31.0505,87546.0
2021-02-22 14:50:00,44.42,44.47,44.4,44.41,96726.0,31.0505,31.0855,31.0365,31.0435,96726.0
2021-02-22 15:00:00,44.41,44.43,44.38,44.4,147643.0,31.0435,31.0575,31.0226,31.0365,147643.0
2021-02-22 15:10:00,44.41,44.44,44.34,44.37,132917.0,31.0435,31.0645,30.9946,31.0156,132917.0
2021-02-22 15:20:00,44.37,44.42,44.36,44.4,97849.0,31.0156,31.0505,31.0086,31.0365,97849.0
2021-02-22 15:30:00,44.4,44.44,44.39,44.44,149164.0,31.0365,31.0645,31.0295,31.0645,149164.0
2021-02-22 15:40:00,44.44,44.48,44.4,44.47,215369.0,31.0645,31.0925,31.0365,31.0855,215369.0
2021-02-22 15:50:00,44.46,44.46,44.37,44.42,417084.0,31.0785,31.0785,31.0156,31.0505,417084.0
2021-02-23 09:30:00,44.84,44.92,44.66,44.76,686688.0,31.3441,31.4,31.2183,31.2882,686688.0
2021-02-23 09:40:00,44.77,44.99,44.71,44.94,395631.0,31.2952,31.449,31.2532,31.414,395631.0
2021-02-23 09:50:00,44.94,44.96,44.39,44.44,431080.0,31.414,31.428,31.0295,31.0645,431080.0
2021-02-23 10:00:00,44.44,44.59,44.35,44.49,352219.0,31.0645,31.1694,31.0016,31.0994,352219.0
2021-02-23 10:10:00,44.48,44.61,44.43,44.45,348674.0,31.0925,31.1833,31.0575,31.0715,348674.0
2021-02-23 10:20:00,44.45,44.5,44.24,44.31,342750.0,31.0715,31.1064,30.9247,30.9736,342750.0
2021-02-23 10:30:00,44.3,44.33,44.14,44.19,533757.0,30.9666,30.9876,30.8548,30.8897,533757.0
2021-02-23 10:40:00,44.19,44.2,44.03,44.05,412100.0,30.8897,30.8967,30.7779,30.7919,412100.0
2021-02-23 10:50:00,44.06,44.2,44.06,44.13,290610.0,30.7989,30.8967,30.7989,30.8478,290610.0
2021-02-23 11:00:00,44.12,44.24,44.05,44.14,240506.0,30.8408,30.9247,30.7919,30.8548,240506.0
2021-02-23 11:10:00,44.13,44.18,44.05,44.15,139318.0,30.8478,30.8828,30.7919,30.8618,139318.0
2021-02-23 11:20:00,44.16,44.33,44.1,44.31,415897.0,30.8688,30.9876,30.8268,30.9736,415897.0
2021-02-23 11:30:00,44.31,44.46,44.29,44.34,139937.0,30.9736,31.0785,30.9596,30.9946,139937.0
2021-02-23 11:40:00,44.33,44.35,44.25,44.31,201946.0,30.9876,31.0016,30.9317,30.9736,201946.0
2021-02-23 11:50:00,44.31,44.36,44.21,44.23,189975.0,30.9736,31.0086,30.9037,30.9177,189975.0
2021-02-23 12:00:00,44.23,44.29,44.19,44.25,126912.0,30.9177,30.9596,30.8897,30.9317,126912.0
2021-02-23 12:10:00,44.25,44.32,44.22,44.3,115952.0,30.9317,30.9806,30.9107,30.9666,115952.0
2021-02-23 12:20:00,44.29,44.29,44.16,44.18,106080.0,30.9596,30.9596,30.8688,30.8828,106080.0
2021-02-23 12:30:00,44.17,44.29,44.16,44.27,368663.0,30.8758,30.9596,30.8688,30.9457,368663.0
2021-02-23 12:40:00,44.28,44.39,44.21,44.33,300464.0,30.9527,31.0295,30.9037,30.9876,300464.0
2021-02-23 12:50:00,44.33,44.37,44.24,44.28,118091.0,30.9876,31.0156,30.9247,30.9527,118091.0
2021-02-23 13:00:00,44.28,44.35,44.26,44.28,119074.0,30.9527,31.0016,30.9387,30.9527,119074.0
2021-02-23 13:10:00,44.27,44.33,44.23,44.32,93846.0,30.9457,30.9876,30.9177,30.9806,93846.0
2021-02-23 13:20:00,44.31,44.35,44.27,44.3,100679.0,30.9736,31.0016,30.9457,30.9666,100679.0
2021-02-23 13:30:00,44.3,44.32,44.23,44.27,146166.0,30.9666,30.9806,30.9177,30.9457,146166.0
2021-02-23 13:40:00,44.26,44.31,44.22,44.24,121558.0,30.9387,30.9736,30.9107,30.9247,121558.0
2021-02-23 13:50:00,44.24,44.27,44.2,44.21,106197.0,30.9247,30.9457,30.8967,30.9037,106197.0
2021-02-23 14:00:00,44.2,44.26,44.18,44.23,108194.0,30.8967,30.9387,30.8828,30.9177,108194.0
2021-02-23 14:10:00,44.23,44.28,44.2,44.27,143067.0,30.9177,30.9527,30.8967,30.9457,143067.0
2021-02-23 14:20:00,44.28,44.29,44.2,44.23,115941.0,30.9527,30.9596,30.8967,30.9177,115941.0
2021-02-23 14:30:00,44.23,44.34,44.2,44.3,179130.0,30.9177,30.9946,30.8967,30.9666,179130.0
2021-02-23 14:40:00,44.29,44.35,44.28,44.34,111477.0,30.9596,31.0016,30.9527,30.9946,111477.0
2021-02-23 14:50:00,44.33,44.37,44.29,44.34,179361.0,30.9876,31.0156,30.9596,30.9946,179361.0
2021-02-23 15:00:00,44.34,44.37,44.27,44.29,158466.0,30.9946,31.0156,30.9457,30.9596,158466.0
2021-02-23 15:10:00,44.29,44.4,44.29,44.33,223276.0,30.9596,31.0365,30.9596,30.9876,223276.0
2021-02-23 15:20:00,44.33,44.38,44.3,44.35,149271.0,30.9876,31.0226,30.9666,31.0016,149271.0
2021-02-23 15:30:00,44.34,44.46,44.3,44.36,210942.0,30.9946,31.0785,30.9666,31.0086,210942.0
2021-02-23 15:40:00,44.36,44.45,44.35,44.39,200744.0,31.0086,31.0715,31.0016,31.0295,200744.0
2021-02-23 15:50:00,44.39,44.44,44.28,44.3,632355.0,31.0295,31.0645,30.9527,30.9666,632355.0
2021-02-24 09:30:00,44.37,44.55,44.31,44.36,298805.0,31.0156,31.1414,30.9736,31.0086,298805.0
2021-02-24 09:40:00,44.37,44.48,44.28,44.38,204284.0,31.0156,31.0925,30.9527,31.0226,204284.0
2021-02-24 09:50:00,44.37,44.56,44.27,44.51,213005.0,31.0156,31.1484,30.9457,31.1134,213005.0
2021-02-24 10:00:00,44.48,44.67,44.47,44.55,211087.0,31.0925,31.2253,31.0855,31.1414,211087.0
2021-02-24 10:10:00,44.55,44.82,44.55,44.75,146864.0,31.1414,31.3301,31.1414,31.2812,146864.0
2021-02-24 10:20:00,44.76,44.79,44.6,44.63,370554.0,31.2882,31.3092,31.1763,31.1973,370554.0
2021-02-24 10:30:00,44.64,44.72,44.62,44.71,101998.0,31.2043,31.2602,31.1903,31.2532,101998.0
2021-02-24 10:40:00,44.7,44.87,44.69,44.82,142529.0,31.2462,31.3651,31.2393,31.3301,142529.0
2021-02-24 10:50:00,44.82,44.83,44.73,44.78,104572.0,31.3301,31.3371,31.2672,31.3022,104572.0
2021-02-24 11:00:00,44.77,44.83,44.72,44.72,105172.0,31.2952,31.3371,31.2602,31.2602,105172.0
2021-02-24 11:10:00,44.72,44.74,44.66,44.69,140932.0,31.2602,31.2742,31.2183,31.2393,140932.0
2021-02-24 11:20:00,44.68,44.74,44.67,44.7,139322.0,31.2323,31.2742,31.2253,31.2462,139322.0
2021-02-24 11:30:00,44.7,44.86,44.69,44.86,154839.0,31.2462,31.3581,31.2393,31.3581,154839.0
2021-02-24 11:40:00,44.85,44.88,44.73,44.74,143518.0,31.3511,31.3721,31.2672,31.2742,143518.0
2021-02-24 11:50:00,44.73,44.82,44.73,44.78,80803.0,31.2672,31.3301,31.2672,31.3022,80803.0
2021-02-24 12:00:00,44.78,44.86,44.76,44.84,96024.0,31.3022,31.3581,31.2882,31.3441,96024.0
2021-02-24 12:10:00,44.84,44.88,44.82,44.84,89991.0,31.3441,31.3721,31.3301,31.3441,89991.0
2021-02-24 12:20:00,44.85,44.86,44.77,44.8,79913.0,31.3511,31.3581,31.2952,31.3161,79913.0
2021-02-24 12:30:00,44.81,44.89,44.79,44.84,100424.0,31.3231,31.3791,31.3092,31.3441,100424.0
2021-02-24 12:40:00,44.85,44.89,44.85,44.87,65626.0,31.3511,31.3791,31.3511,31.3651,65626.0
2021-02-24 12:50:00,44.88,44.89,44.82,44.87,101662.0,31.3721,31.3791,31.3301,31.3651,101662.0
2021-02-24 13:00:00,44.87,44.95,44.85,44.89,177191.0,31.3651,31.421,31.3511,31.3791,177191.0
2021-02-24 13:10:00,44.89,44.95,44.85,44.93,109204.0,31.3791,31.421,31.3511,31.407,109204.0
2021-02-24 13:20:00,44.93,44.99,44.92,44.94,105875.0,31.407,31.449,31.4,31.414,105875.0
2021-02-24 13:30:00,44.95,45.11,44.95,45.08,302824.0,31.421,31.5328,31.421,31.5119,302824.0
2021-02-24 13:40:00,45.07,45.12,45.06,45.11,111931.0,31.5049,31.5398,31.4979,31.5328,111931.0
2021-02-24 13:50:00,45.12,45.12,44.99,45.07,114170.0,31.5398,31.5398,31.449,31.5049,114170.0
2021-02-24 14:00:00,45.08,45.11,45.01,45.07,75526.0,31.5119,31.5328,31.4629,31.5049,75526.0
2021-02-24 14:10:00,45.08,45.1,45.04,45.06,114592.0,31.5119,31.5259,31.4839,31.4979,114592.0
2021-02-24 14:20:00,45.05,45.15,45.04,45.14,118994.0,31.4909,31.5608,31.4839,31.5538,118994.0
2021-02-24 14:30:00,45.13,45.18,45.04,45.05,123101.0,31.5468,31.5818,31.4839,31.4909,123101.0
2021-02-24 14:40:00,45.05,45.12,45.02,45.11,105447.0,31.4909,31.5398,31.4699,31.5328,105447.0
2021-02-24 14:50:00,45.1,45.14,45.07,45.13,131454.0,31.5259,31.5538,31.5049,31.5468,131454.0
2021-02-24 15:00:00,45.13,45.15,45.12,45.14,82363.0,31.5468,31.5608,31.5398,31.5538,82363.0
2021-02-24 15:10:00,45.14,45.14,44.98,45.02,115510.0,31.5538,31.5538,31.442,31.4699,115510.0
2021-02-24 15:20:00,45.01,45.07,45.0,45.05,104843.0,31.4629,31.5049,31.4559,31.4909,104843.0
2021-02-24 15:30:00,45.05,45.15,45.05,45.13,113910.0,31.4909,31.5608,31.4909,31.5468,113910.0
2021-02-24 15:40:00,45.12,45.13,45.02,45.07,181045.0,31.5398,31.5468,31.4699,31.5049,181045.0
2021-02-24 15:50:00,45.06,45.09,44.99,44.99,519054.0,31.4979,31.5189,31.449,31.449,519054.0
2021-02-25 09:30:00,45.0,45.1,44.84,45.07,410177.0,31.4559,31.5259,31.3441,31.5049,410177.0
2021-02-25 09:40:00,45.05,45.27,44.99,45.22,205422.0,31.4909,31.6447,31.449,31.6097,205422.0
2021-02-25 09:50:00,45.22,45.31,45.13,45.23,282171.0,31.6097,31.6726,31.5468,31.6167,282171.0
2021-02-25 10:00:00,45.23,45.34,45.11,45.14,190995.0,31.6167,31.6936,31.5328,31.5538,190995.0
2021-02-25 10:10:00,45.12,45.26,45.1,45.21,115454.0,31.5398,31.6377,31.5259,31.6027,115454.0
2021-02-25 10:20:00,45.21,45.23,45.07,45.1,115145.0,31.6027,31.6167,31.5049,31.5259,115145.0
2021-02-25 10:30:00,45.11,45.15,44.98,45.08,227179.0,31.5328,31.5608,31.442,31.5119,227179.0
2021-02-25 10:40:00,45.07,45.15,45.02,45.13,122372.0,31.5049,31.5608,31.4699,31.5468,122372.0
2021-02-25 10:50:00,45.12,45.17,45.03,45.03,107852.0,31.5398,31.5748,31.4769,31.4769,107852.0
2021-02-25 11:00:00,45.02,45.11,45.02,45.05,105968.0,31.4699,31.5328,31.4699,31.4909,105968.0
2021-02-25 11:10:00,45.05,45.14,45.04,45.11,104908.0,31.4909,31.5538,31.4839,31.5328,104908.0
2021-02-25 11:20:00,45.11,45.13,45.08,45.11,102769.0,31.5328,31.5468,31.5119,31.5328,102769.0
2021-02-25 11:30:00,45.1,45.12,45.0,45.08,212991.0,31.5259,31.5398,31.4559,31.5119,212991.0
2021-02-25 11:40:00,45.08,45.12,45.01,45.07,136165.0,31.5119,31.5398,31.4629,31.5049,136165.0
2021-02-25 11:50:00,45.07,45.16,45.04,45.15,129138.0,31.5049,31.5678,31.4839,31.5608,129138.0
2021-02-25 12:00:00,45.16,45.17,45.05,45.17,105747.0,31.5678,31.5748,31.4909,31.5748,105747.0
2021-02-25 12:10:00,45.16,45.21,45.09,45.13,304258.0,31.5678,31.6027,31.5189,31.5468,304258.0
2021-02-25 12:20:00,45.14,45.15,45.05,45.08,93746.0,31.5538,31.5608,31.4909,31.5119,93746.0
2021-02-25 12:30:00,45.08,45.08,44.89,44.98,209827.0,31.5119,31.5119,31.3791,31.442,209827.0
2021-02-25 12:40:00,44.98,45.02,44.94,44.94,81306.0,31.442,31.4699,31.414,31.414,81306.0
2021-02-25 12:50:00,44.94,44.94,44.8,44.81,118008.0,31.414,31.414,31.3161,31.3231,118008.0
2021-02-25 13:00:00,44.81,44.83,44.67,44.75,187162.0,31.3231,31.3371,31.2253,31.2812,187162.0
2021-02-25 13:10:00,44.75,44.86,44.71,44.85,105013.0,31.2812,31.3581,31.2532,31.3511,105013.0
2021-02-25 13:20:00,44.85,44.93,44.76,44.82,127459.0,31.3511,31.407,31.2882,31.3301,127459.0
2021-02-25 13:30:00,44.81,44.84,44.67,44.77,143178.0,31.3231,31.3441,31.2253,31.2952,143178.0
2021-02-25 13:40:00,44.77,44.84,44.72,44.82,113750.0,31.2952,31.3441,31.2602,31.3301,113750.0
2021-02-25 13:50:00,44.82,44.87,44.77,44.82,214575.0,31.3301,31.3651,31.2952,31.3301,214575.0
2021-02-25 14:00:00,44.83,44.83,44.76,44.77,100259.0,31.3371,31.3371,31.2882,31.2952,100259.0
2021-02-25 14:10:00,44.78,44.88,44.76,44.87,102111.0,31.3022,31.3721,31.2882,31.3651,102111.0
2021-02-25 14:20:00,44.88,44.98,44.87,44.97,118533.0,31.3721,31.442,31.3651,31.435,118533.0
2021-02-25 14:30:00,44.97,44.98,44.86,44.86,101542.0,31.435,31.442,31.3581,31.3581,101542.0
2021-02-25 14:40:00,44.86,44.91,44.8,44.8,87556.0,31.3581,31.393,31.3161,31.3161,87556.0
2021-02-25 14:50:00,44.81,44.88,44.78,44.83,109817.0,31.3231,31.3721,31.3022,31.3371,109817.0
2021-02-25 15:00:00,44.81,44.86,44.74,44.76,142137.0,31.3231,31.3581,31.2742,31.2882,142137.0
2021-02-25 15:10:00,44.76,44.82,44.66,44.68,150588.0,31.2882,31.3301,31.2183,31.2323,150588.0
2021-02-25 15:20:00,44.68,44.77,44.65,44.66,224224.0,31.2323,31.2952,31.2113,31.2183,224224.0
2021-02-25 15:30:00,44.66,44.67,44.45,44.52,303800.0,31.2183,31.2253,31.0715,31.1204,303800.0
2021-02-25 15:40:00,44.53,44.74,44.52,44.66,254760.0,31.1274,31.2742,31.1204,31.2183,254760.0
2021-02-25 15:50:00,44.66,44.76,44.61,44.63,629841.0,31.2183,31.2882,31.1833,31.1973,629841.0
2021-02-26 09:30:00,44.5,44.66,43.85,43.85,758045.0,31.1064,31.2183,30.6521,30.6521,758045.0
2021-02-26 09:40:00,43.85,44.3,43.81,44.16,272252.0,30.6521,30.9666,30.6241,30.8688,272252.0
2021-02-26 09:50:00,44.16,44.25,44.0,44.0,246660.0,30.8688,30.9317,30.7569,30.7569,246660.0
2021-02-26 10:00:00,44.0,44.17,43.94,44.05,361370.0,30.7569,30.8758,30.715,30.7919,361370.0
2021-02-26 10:10:00,44.06,44.1,43.95,43.99,213199.0,30.7989,30.8268,30.722,30.7499,213199.0
2021-02-26 10:20:00,43.98,43.99,43.62,43.64,275249.0,30.7429,30.7499,30.4913,30.5053,275249.0
2021-02-26 10:30:00,43.66,44.01,43.66,43.96,185729.0,30.5193,30.7639,30.5193,30.729,185729.0
2021-02-26 10:40:00,43.97,43.99,43.86,43.91,174535.0,30.736,30.7499,30.6591,30.694,174535.0
2021-02-26 10:50:00,43.92,44.0,43.81,43.82,210998.0,30.701,30.7569,30.6241,30.6311,210998.0
2021-02-26 11:00:00,43.81,43.95,43.78,43.87,196174.0,30.6241,30.722,30.6031,30.6661,196174.0
2021-02-26 11:10:00,43.87,43.99,43.82,43.86,217235.0,30.6661,30.7499,30.6311,30.6591,217235.0
2021-02-26 11:20:00,43.86,43.91,43.73,43.75,221743.0,30.6591,30.694,30.5682,30.5822,221743.0
2021-02-26 11:30:00,43.75,43.95,43.73,43.93,161710.0,30.5822,30.722,30.5682,30.708,161710.0
2021-02-26 11:40:00,43.93,43.98,43.85,43.88,151803.0,30.708,30.7429,30.6521,30.673,151803.0
2021-02-26 11:50:00,43.89,43.92,43.8,43.84,119355.0,30.68,30.701,30.6171,30.6451,119355.0
2021-02-26 12:00:00,43.84,43.99,43.84,43.99,107054.0,30.6451,30.7499,30.6451,30.7499,107054.0
2021-02-26 12:10:00,43.99,44.07,43.96,44.07,139840.0,30.7499,30.8059,30.729,30.8059,139840.0
2021-02-26 12:20:00,44.08,44.11,44.04,44.07,79962.0,30.8128,30.8338,30.7849,30.8059,79962.0
2021-02-26 12:30:00,44.07,44.09,44.03,44.04,117056.0,30.8059,30.8198,30.7779,30.7849,117056.0
2021-02-26 12:40:00,44.04,44.2,44.03,44.18,182015.0,30.7849,30.8967,30.7779,30.8828,182015.0
2021-02-26 12:50:00,44.18,44.24,44.17,44.2,127217.0,30.8828,30.9247,30.8758,30.8967,127217.0
2021-02-26 13:00:00,44.19,44.2,44.1,44.18,105844.0,30.8897,30.8967,30.8268,30.8828,105844.0
2021-02-26 13:10:00,44.17,44.18,44.13,44.13,74613.0,30.8758,30.8828,30.8478,30.8478,74613.0
2021-02-26 13:20:00,44.13,44.18,44.13,44.17,65241.0,30.8478,30.8828,30.8478,30.8758,65241.0
2021-02-26 13:30:00,44.18,44.2,44.1,44.12,129429.0,30.8828,30.8967,30.8268,30.8408,129429.0
2021-02-26 13:40:00,44.12,44.15,43.99,44.02,144563.0,30.8408,30.8618,30.7499,30.7709,144563.0
2021-02-26 13:50:00,44.02,44.08,43.96,44.01,122389.0,30.7709,30.8128,30.729,30.7639,122389.0
2021-02-26 14:00:00,44.02,44.06,43.95,43.99,138778.0,30.7709,30.7989,30.722,30.7499,138778.0
2021-02-26 14:10:00,43.99,44.01,43.88,43.89,133963.0,30.7499,30.7639,30.673,30.68,133963.0
2021-02-26 14:20:00,43.89,43.96,43.88,43.92,132003.0,30.68,30.729,30.673,30.701,132003.0
2021-02-26 14:30:00,43.92,43.99,43.9,43.97,104616.0,30.701,30.7499,30.687,30.736,104616.0
2021-02-26 14:40:00,43.96,44.0,43.89,43.97,117755.0,30.729,30.7569,30.68,30.736,117755.0
2021-02-26 14:50:00,43.97,43.99,43.92,43.96,134641.0,30.736,30.7499,30.701,30.729,134641.0
2021-02-26 15:00:00,43.96,44.09,43.96,44.08,139610.0,30.729,30.8198,30.729,30.8128,139610.0
2021-02-26 15:10:00,44.08,44.15,44.05,44.13,153427.0,30.8128,30.8618,30.7919,30.8478,153427.0
2021-02-26 15:20:00,44.13,44.19,44.03,44.06,190230.0,30.8478,30.8897,30.7779,30.7989,190230.0
2021-02-26 15:30:00,44.05,44.06,43.91,43.94,300842.0,30.7919,30.7989,30.694,30.715,300842.0
2021-02-26 15:40:00,43.94,44.07,43.9,44.05,349310.0,30.715,30.8059,30.687,30.7919,349310.0
2021-02-26 15:50:00,44.05,44.05,43.58,43.58,1052261.0,30.7919,30.7919,30.4633,30.4633,1052261.0
2021-03-01 09:30:00,44.15,44.46,44.01,44.37,462770.0,30.8618,31.0785,30.7639,31.0156,462770.0
2021-03-01 09:40:00,44.38,44.67,44.28,44.64,265260.0,31.0226,31.2253,30.9527,31.2043,265260.0
2021-03-01 09:50:00,44.64,44.73,44.58,44.67,227274.0,31.2043,31.2672,31.1624,31.2253,227274.0
2021-03-01 10:00:00,44.68,44.76,44.61,44.63,218146.0,31.2323,31.2882,31.1833,31.1973,218146.0
2021-03-01 10:10:00,44.62,44.74,44.54,44.7,216046.0,31.1903,31.2742,31.1344,31.2462,216046.0
2021-03-01 10:20:00,44.7,44.85,44.66,44.85,167754.0,31.2462,31.3511,31.2183,31.3511,167754.0
2021-03-01 10:30:00,44.85,44.91,44.8,44.88,157428.0,31.3511,31.393,31.3161,31.3721,157428.0
2021-03-01 10:40:00,44.88,44.93,44.82,44.89,235432.0,31.3721,31.407,31.3301,31.3791,235432.0
2021-03-01 10:50:00,44.89,44.97,44.86,44.96,106351.0,31.3791,31.435,31.3581,31.428,106351.0
2021-03-01 11:00:00,44.96,44.96,44.73,44.9,377267.0,31.428,31.428,31.2672,31.386,377267.0
2021-03-01 11:10:00,44.89,44.98,44.88,44.97,150457.0,31.3791,31.442,31.3721,31.435,150457.0
2021-03-01 11:20:00,44.97,44.99,44.91,44.94,97730.0,31.435,31.449,31.393,31.414,97730.0
2021-03-01 11:30:00,44.95,45.05,44.9,44.92,225148.0,31.421,31.4909,31.386,31.4,225148.0
2021-03-01 11:40:00,44.92,44.98,44.88,44.9,78243.0,31.4,31.442,31.3721,31.386,78243.0
2021-03-01 11:50:00,44.9,44.91,44.81,44.86,127729.0,31.386,31.393,31.3231,31.3581,127729.0
2021-03-01 12:00:00,44.85,44.94,44.85,44.91,100480.0,31.3511,31.414,31.3511,31.393,100480.0
2021-03-01 12:10:00,44.9,44.94,44.87,44.91,105683.0,31.386,31.414,31.3651,31.393,105683.0
2021-03-01 12:20:00,44.91,45.0,44.87,44.98,143396.0,31.393,31.4559,31.3651,31.442,143396.0
2021-03-01 12:30:00,44.98,45.01,44.95,44.95,70872.0,31.442,31.4629,31.421,31.421,70872.0
2021-03-01 12:40:00,44.95,45.0,44.92,45.0,95459.0,31.421,31.4559,31.4,31.4559,95459.0
2021-03-01 12:50:00,45.0,45.01,44.9,44.91,52285.0,31.4559,31.4629,31.386,31.393,52285.0
2021-03-01 13:00:00,44.9,44.94,44.88,44.93,79283.0,31.386,31.414,31.3721,31.407,79283.0
2021-03-01 13:10:00,44.92,44.97,44.9,44.95,76604.0,31.4,31.435,31.386,31.421,76604.0
2021-03-01 13:20:00,44.96,45.08,44.93,45.04,173260.0,31.428,31.5119,31.407,31.4839,173260.0
2021-03-01 13:30:00,45.05,45.14,45.04,45.14,153660.0,31.4909,31.5538,31.4839,31.5538,153660.0
2021-03-01 13:40:00,45.14,45.16,45.07,45.1,71882.0,31.5538,31.5678,31.5049,31.5259,71882.0
2021-03-01 13:50:00,45.1,45.12,45.0,45.03,168980.0,31.5259,31.5398,31.4559,31.4769,168980.0
2021-03-01 14:00:00,45.03,45.13,45.01,45.09,147677.0,31.4769,31.5468,31.4629,31.5189,147677.0
2021-03-01 14:10:00,45.09,45.12,45.03,45.08,63163.0,31.5189,31.5398,31.4769,31.5119,63163.0
2021-03-01 14:20:00,45.08,45.1,45.04,45.09,82990.0,31.5119,31.5259,31.4839,31.5189,82990.0
2021-03-01 14:30:00,45.09,45.11,45.02,45.05,116998.0,31.5189,31.5328,31.4699,31.4909,116998.0
2021-03-01 14:40:00,45.05,45.07,44.91,44.93,88019.0,31.4909,31.5049,31.393,31.407,88019.0
2021-03-01 14:50:00,44.93,44.94,44.86,44.86,136349.0,31.407,31.414,31.3581,31.3581,136349.0
2021-03-01 15:00:00,44.87,44.88,44.79,44.84,91969.0,31.3651,31.3721,31.3092,31.3441,91969.0
2021-03-01 15:10:00,44.83,44.85,44.75,44.81,102104.0,31.3371,31.3511,31.2812,31.3231,102104.0
2021-03-01 15:20:00,44.8,44.83,44.77,44.8,133412.0,31.3161,31.3371,31.2952,31.3161,133412.0
2021-03-01 15:30:00,44.8,44.82,44.62,44.63,172102.0,31.3161,31.3301,31.1903,31.1973,172102.0
2021-03-01 15:40:00,44.63,44.67,44.54,44.55,165004.0,31.1973,31.2253,31.1344,31.1414,165004.0
2021-03-01 15:50:00,44.54,44.6,44.45,44.53,674899.0,31.1344,31.1763,31.0715,31.1274,674899.0
2021-03-02 09:30:00,44.61,44.95,44.54,44.91,549618.0,31.1833,31.421,31.1344,31.393,549618.0
2021-03-02 09:40:00,44.9,45.08,44.66,44.85,381876.0,31.386,31.5119,31.2183,31.3511,381876.0
2021-03-02 09:50:00,44.83,45.07,44.81,44.93,258407.0,31.3371,31.5049,31.3231,31.407,258407.0
2021-03-02 10:00:00,44.93,44.96,44.82,44.83,132951.0,31.407,31.428,31.3301,31.3371,132951.0
2021-03-02 10:10:00,44.83,44.91,44.68,44.69,260857.0,31.3371,31.393,31.2323,31.2393,260857.0
2021-03-02 10:20:00,44.68,44.73,44.56,44.57,229395.0,31.2323,31.2672,31.1484,31.1554,229395.0
2021-03-02 10:30:00,44.57,44.7,44.57,44.65,86495.0,31.1554,31.2462,31.1554,31.2113,86495.0
2021-03-02 10:40:00,44.65,44.84,44.62,44.84,100700.0,31.2113,31.3441,31.1903,31.3441,100700.0
2021-03-02 10:50:00,44.84,44.84,44.71,44.81,92231.0,31.3441,31.3441,31.2532,31.3231,92231.0
2021-03-02 11:00:00,44.8,44.82,44.68,44.74,85967.0,31.3161,31.3301,31.2323,31.2742,85967.0
2021-03-02 11:10:00,44.74,44.76,44.66,44.73,115751.0,31.2742,31.2882,31.2183,31.2672,115751.0
2021-03-02 11:20:00,44.72,44.73,44.63,44.73,130668.0,31.2602,31.2672,31.1973,31.2672,130668.0
2021-03-02 11:30:00,44.73,44.73,44.67,44.69,96559.0,31.2672,31.2672,31.2253,31.2393,96559.0
2021-03-02 11:40:00,44.7,44.77,44.66,44.76,72895.0,31.2462,31.2952,31.2183,31.2882,72895.0
2021-03-02 11:50:00,44.76,44.78,44.69,44.74,90855.0,31.2882,31.3022,31.2393,31.2742,90855.0
2021-03-02 12:00:00,44.74,44.86,44.73,44.84,100168.0,31.2742,31.3581,31.2672,31.3441,100168.0
2021-03-02 12:10:00,44.85,44.88,44.8,44.86,90818.0,31.3511,31.3721,31.3161,31.3581,90818.0
2021-03-02 12:20:00,44.86,44.88,44.74,44.76,92870.0,31.3581,31.3721,31.2742,31.2882,92870.0
2021-03-02 12:30:00,44.75,44.87,44.74,44.86,65649.0,31.2812,31.3651,31.2742,31.3581,65649.0
2021-03-02 12:40:00,44.85,44.94,44.85,44.94,90227.0,31.3511,31.414,31.3511,31.414,90227.0
2021-03-02 12:50:00,44.94,44.96,44.89,44.91,63467.0,31.414,31.428,31.3791,31.393,63467.0
2021-03-02 13:00:00,44.91,45.0,44.91,44.93,84240.0,31.393,31.4559,31.393,31.407,84240.0
2021-03-02 13:10:00,44.92,44.94,44.88,44.91,54534.0,31.4,31.414,31.3721,31.393,54534.0
2021-03-02 13:20:00,44.9,44.94,44.83,44.85,76969.0,31.386,31.414,31.3371,31.3511,76969.0
2021-03-02 13:30:00,44.85,44.96,44.85,44.96,85513.0,31.3511,31.428,31.3511,31.428,85513.0
2021-03-02 13:40:00,44.94,44.95,44.88,44.91,107448.0,31.414,31.421,31.3721,31.393,107448.0
2021-03-02 13:50:00,44.9,44.92,44.87,44.9,114753.0,31.386,31.4,31.3651,31.386,114753.0
2021-03-02 14:00:00,44.9,44.93,44.86,44.87,84178.0,31.386,31.407,31.3581,31.3651,84178.0
2021-03-02 14:10:00,44.88,44.95,44.86,44.94,79171.0,31.3721,31.421,31.3581,31.414,79171.0
2021-03-02 14:20:00,44.94,44.99,44.94,44.97,73804.0,31.414,31.449,31.414,31.435,73804.0
2021-03-02 14:30:00,44.97,45.08,44.96,45.07,105879.0,31.435,31.5119,31.428,31.5049,105879.0
2021-03-02 14:40:00,45.08,45.13,45.03,45.05,125356.0,31.5119,31.5468,31.4769,31.4909,125356.0
2021-03-02 14:50:00,45.05,45.12,45.0,45.01,89302.0,31.4909,31.5398,31.4559,31.4629,89302.0
2021-03-02 15:00:00,45.01,45.09,45.0,45.07,91801.0,31.4629,31.5189,31.4559,31.5049,91801.0
2021-03-02 15:10:00,45.07,45.08,44.9,44.9,113586.0,31.5049,31.5119,31.386,31.386,113586.0
2021-03-02 15:20:00,44.9,44.94,44.85,44.86,116957.0,31.386,31.414,31.3511,31.3581,116957.0
2021-03-02 15:30:00,44.86,44.89,44.81,44.84,128426.0,31.3581,31.3791,31.3231,31.3441,128426.0
2021-03-02 15:40:00,44.85,44.92,44.79,44.8,188617.0,31.3511,31.4,31.3092,31.3161,188617.0
2021-03-02 15:50:00,44.8,44.81,44.67,44.71,485281.0,31.3161,31.3231,31.2253,31.2532,485281.0
2021-03-03 09:30:00,44.72,45.0,44.61,44.7,344517.0,31.2602,31.4559,31.1833,31.2462,344517.0
2021-03-03 09:40:00,44.72,44.99,44.72,44.93,154334.0,31.2602,31.449,31.2602,31.407,154334.0
2021-03-03 09:50:00,44.92,45.11,44.92,45.05,229991.0,31.4,31.5328,31.4,31.4909,229991.0
2021-03-03 10:00:00,45.04,45.29,45.02,45.29,395523.0,31.4839,31.6587,31.4699,31.6587,395523.0
2021-03-03 10:10:00,45.28,45.43,45.25,45.4,268639.0,31.6517,31.7565,31.6307,31.7356,268639.0
2021-03-03 10:20:00,45.39,45.56,45.37,45.52,288755.0,31.7286,31.8474,31.7146,31.8194,288755.0
2021-03-03 10:30:00,45.52,45.64,45.42,45.64,222567.0,31.8194,31.9033,31.7495,31.9033,222567.0
2021-03-03 10:40:00,45.63,45.63,45.46,45.47,211871.0,31.8963,31.8963,31.7775,31.7845,211871.0
2021-03-03 10:50:00,45.47,45.54,45.33,45.36,154200.0,31.7845,31.8334,31.6866,31.7076,154200.0
2021-03-03 11:00:00,45.35,45.38,45.14,45.14,125622.0,31.7006,31.7216,31.5538,31.5538,125622.0
2021-03-03 11:10:00,45.14,45.36,45.12,45.35,184889.0,31.5538,31.7076,31.5398,31.7006,184889.0
2021-03-03 11:20:00,45.34,45.41,45.32,45.35,143020.0,31.6936,31.7425,31.6796,31.7006,143020.0
2021-03-03 11:30:00,45.34,45.44,45.25,45.26,268768.0,31.6936,31.7635,31.6307,31.6377,268768.0
2021-03-03 11:40:00,45.26,45.39,45.23,45.38,103237.0,31.6377,31.7286,31.6167,31.7216,103237.0
2021-03-03 11:50:00,45.38,45.42,45.31,45.39,154604.0,31.7216,31.7495,31.6726,31.7286,154604.0
2021-03-03 12:00:00,45.4,45.41,45.25,45.28,232569.0,31.7356,31.7425,31.6307,31.6517,232569.0
2021-03-03 12:10:00,45.28,45.31,45.24,45.28,163908.0,31.6517,31.6726,31.6237,31.6517,163908.0
2021-03-03 12:20:00,45.28,45.31,45.25,45.27,199774.0,31.6517,31.6726,31.6307,31.6447,199774.0
2021-03-03 12:30:00,45.26,45.35,45.22,45.32,131825.0,31.6377,31.7006,31.6097,31.6796,131825.0
2021-03-03 12:40:00,45.31,45.46,45.28,45.45,130245.0,31.6726,31.7775,31.6517,31.7705,130245.0
2021-03-03 12:50:00,45.46,45.51,45.38,45.38,156368.0,31.7775,31.8125,31.7216,31.7216,156368.0
2021-03-03 13:00:00,45.37,45.43,45.36,45.4,97902.0,31.7146,31.7565,31.7076,31.7356,97902.0
2021-03-03 13:10:00,45.4,45.49,45.38,45.47,123731.0,31.7356,31.7985,31.7216,31.7845,123731.0
2021-03-03 13:20:00,45.47,45.53,45.46,45.52,109585.0,31.7845,31.8264,31.7775,31.8194,109585.0
2021-03-03 13:30:00,45.52,45.52,45.4,45.43,103670.0,31.8194,31.8194,31.7356,31.7565,103670.0
2021-03-03 13:40:00,45.43,45.53,45.41,45.41,102036.0,31.7565,31.8264,31.7425,31.7425,102036.0
2021-03-03 13:50:00,45.41,45.45,45.37,45.43,124389.0,31.7425,31.7705,31.7146,31.7565,124389.0
2021-03-03 14:00:00,45.43,45.48,45.41,45.45,209390.0,31.7565,31.7915,31.7425,31.7705,209390.0
2021-03-03 14:10:00,45.45,45.61,45.44,45.52,164199.0,31.7705,31.8824,31.7635,31.8194,164199.0
2021-03-03 14:20:00,45.52,45.54,45.44,45.45,222635.0,31.8194,31.8334,31.7635,31.7705,222635.0
2021-03-03 14:30:00,45.46,45.46,45.36,45.44,145710.0,31.7775,31.7775,31.7076,31.7635,145710.0
2021-03-03 14:40:00,45.45,45.48,45.37,45.41,220173.0,31.7705,31.7915,31.7146,31.7425,220173.0
2021-03-03 14:50:00,45.41,45.44,45.37,45.4,161885.0,31.7425,31.7635,31.7146,31.7356,161885.0
2021-03-03 15:00:00,45.4,45.43,45.32,45.4,164107.0,31.7356,31.7565,31.6796,31.7356,164107.0
2021-03-03 15:10:00,45.4,45.41,45.26,45.28,185716.0,31.7356,31.7425,31.6377,31.6517,185716.0
2021-03-03 15:20:00,45.28,45.41,45.27,45.37,164858.0,31.6517,31.7425,31.6447,31.7146,164858.0
2021-03-03 15:30:00,45.36,45.37,45.23,45.26,156739.0,31.7076,31.7146,31.6167,31.6377,156739.0
2021-03-03 15:40:00,45.25,45.35,45.21,45.21,192344.0,31.6307,31.7006,31.6027,31.6027,192344.0
2021-03-03 15:50:00,45.21,45.23,45.01,45.04,813987.0,31.6027,31.6167,31.4629,31.4839,813987.0
2021-03-04 09:30:00,45.04,45.19,44.84,44.93,838348.0,31.4839,31.5888,31.3441,31.407,838348.0
2021-03-04 09:40:00,44.93,45.31,44.92,45.15,421123.0,31.407,31.6726,31.4,31.5608,421123.0
2021-03-04 09:50:00,45.15,45.46,45.14,45.32,353309.0,31.5608,31.7775,31.5538,31.6796,353309.0
2021-03-04 10:00:00,45.3,45.31,45.2,45.21,235889.0,31.6657,31.6726,31.5958,31.6027,235889.0
2021-03-04 10:10:00,45.2,45.4,45.17,45.32,211475.0,31.5958,31.7356,31.5748,31.6796,211475.0
2021-03-04 10:20:00,45.32,45.43,45.22,45.41,147696.0,31.6796,31.7565,31.6097,31.7425,147696.0
2021-03-04 10:30:00,45.39,45.55,45.34,45.5,165540.0,31.7286,31.8404,31.6936,31.8055,165540.0
2021-03-04 10:40:00,45.49,45.5,45.21,45.27,161938.0,31.7985,31.8055,31.6027,31.6447,161938.0
2021-03-04 10:50:00,45.26,45.29,45.1,45.11,199488.0,31.6377,31.6587,31.5259,31.5328,199488.0
2021-03-04 11:00:00,45.11,45.18,44.97,45.0,191859.0,31.5328,31.5818,31.435,31.4559,191859.0
2021-03-04 11:10:00,45.0,45.09,44.96,45.05,120122.0,31.4559,31.5189,31.428,31.4909,120122.0
2021-03-04 11:20:00,45.05,45.11,44.97,45.05,133579.0,31.4909,31.5328,31.435,31.4909,133579.0
2021-03-04 11:30:00,45.05,45.1,44.98,45.02,100667.0,31.4909,31.5259,31.442,31.4699,100667.0
2021-03-04 11:40:00,45.02,45.03,44.95,44.95,166415.0,31.4699,31.4769,31.421,31.421,166415.0
2021-03-04 11:50:00,44.96,45.09,44.94,44.98,162719.0,31.428,31.5189,31.414,31.442,162719.0
2021-03-04 12:00:00,44.98,45.15,44.96,45.15,118251.0,31.442,31.5608,31.428,31.5608,118251.0
2021-03-04 12:10:00,45.15,45.16,44.9,44.92,200976.0,31.5608,31.5678,31.386,31.4,200976.0
2021-03-04 12:20:00,44.91,44.93,44.69,44.75,215188.0,31.393,31.407,31.2393,31.2812,215188.0
2021-03-04 12:30:00,44.74,44.76,44.65,44.67,180483.0,31.2742,31.2882,31.2113,31.2253,180483.0
2021-03-04 12:40:00,44.66,44.76,44.6,44.62,123832.0,31.2183,31.2882,31.1763,31.1903,123832.0
2021-03-04 12:50:00,44.62,44.67,44.41,44.44,207905.0,31.1903,31.2253,31.0435,31.0645,207905.0
2021-03-04 13:00:00,44.44,44.59,44.4,44.55,154124.0,31.0645,31.1694,31.0365,31.1414,154124.0
2021-03-04 13:10:00,44.55,44.59,44.41,44.51,178781.0,31.1414,31.1694,31.0435,31.1134,178781.0
2021-03-04 13:20:00,44.51,44.51,44.39,44.51,196330.0,31.1134,31.1134,31.0295,31.1134,196330.0
2021-03-04 13:30:00,44.5,44.55,44.4,44.49,199088.0,31.1064,31.1414,31.0365,31.0994,199088.0
2021-03-04 13:40:00,44.48,44.49,44.29,44.36,234048.0,31.0925,31.0994,30.9596,31.0086,234048.0
2021-03-04 13:50:00,44.36,44.37,44.14,44.16,269563.0,31.0086,31.0156,30.8548,30.8688,269563.0
2021-03-04 14:00:00,44.15,44.56,44.15,44.51,247365.0,30.8618,31.1484,30.8618,31.1134,247365.0
2021-03-04 14:10:00,44.5,44.56,44.44,44.52,133000.0,31.1064,31.1484,31.0645,31.1204,133000.0
2021-03-04 14:20:00,44.52,44.55,44.42,44.48,158045.0,31.1204,31.1414,31.0505,31.0925,158045.0
2021-03-04 14:30:00,44.46,44.47,44.29,44.34,225035.0,31.0785,31.0855,30.9596,30.9946,225035.0
2021-03-04 14:40:00,44.34,44.51,44.3,44.44,347636.0,30.9946,31.1134,30.9666,31.0645,347636.0
2021-03-04 14:50:00,44.45,44.54,44.36,44.36,311213.0,31.0715,31.1344,31.0086,31.0086,311213.0
2021-03-04 15:00:00,44.35,44.42,44.25,44.26,165355.0,31.0016,31.0505,30.9317,30.9387,165355.0
2021-03-04 15:10:00,44.25,44.26,44.08,44.15,323200.0,30.9317,30.9387,30.8128,30.8618,323200.0
2021-03-04 15:20:00,44.15,44.25,44.09,44.24,222355.0,30.8618,30.9317,30.8198,30.9247,222355.0
2021-03-04 15:30:00,44.24,44.37,44.22,44.24,401481.0,30.9247,31.0156,30.9107,30.9247,401481.0
2021-03-04 15:40:00,44.24,44.29,44.14,44.18,631519.0,30.9247,30.9596,30.8548,30.8828,631519.0
2021-03-04 15:50:00,44.18,44.34,44.13,44.26,874027.0,30.8828,30.9946,30.8478,30.9387,874027.0
2021-03-05 09:30:00,44.68,44.96,44.57,44.6,469377.0,31.2323,31.428,31.1554,31.1763,469377.0
2021-03-05 09:40:00,44.56,44.66,44.4,44.52,501803.0,31.1484,31.2183,31.0365,31.1204,501803.0
2021-03-05 09:50:00,44.51,44.6,44.43,44.59,242186.0,31.1134,31.1763,31.0575,31.1694,242186.0
2021-03-05 10:00:00,44.58,44.78,44.54,44.7,217635.0,31.1624,31.3022,31.1344,31.2462,217635.0
2021-03-05 10:10:00,44.7,44.82,44.53,44.8,212747.0,31.2462,31.3301,31.1274,31.3161,212747.0
2021-03-05 10:20:00,44.81,44.83,44.55,44.58,213911.0,31.3231,31.3371,31.1414,31.1624,213911.0
2021-03-05 10:30:00,44.57,44.69,44.53,44.6,168604.0,31.1554,31.2393,31.1274,31.1763,168604.0
2021-03-05 10:40:00,44.6,44.67,44.52,44.64,170857.0,31.1763,31.2253,31.1204,31.2043,170857.0
2021-03-05 10:50:00,44.63,44.69,44.6,44.66,218734.0,31.1973,31.2393,31.1763,31.2183,218734.0
2021-03-05 11:00:00,44.66,44.75,44.6,44.75,252070.0,31.2183,31.2812,31.1763,31.2812,252070.0
2021-03-05 11:10:00,44.75,44.76,44.67,44.68,230944.0,31.2812,31.2882,31.2253,31.2323,230944.0
2021-03-05 11:20:00,44.68,44.72,44.52,44.57,226293.0,31.2323,31.2602,31.1204,31.1554,226293.0
2021-03-05 11:30:00,44.56,44.71,44.56,44.65,203596.0,31.1484,31.2532,31.1484,31.2113,203596.0
2021-03-05 11:40:00,44.65,44.67,44.55,44.59,172272.0,31.2113,31.2253,31.1414,31.1694,172272.0
2021-03-05 11:50:00,44.58,44.66,44.53,44.64,156894.0,31.1624,31.2183,31.1274,31.2043,156894.0
2021-03-05 12:00:00,44.64,44.66,44.56,44.58,180416.0,31.2043,31.2183,31.1484,31.1624,180416.0
2021-03-05 12:10:00,44.59,44.65,44.57,44.62,111522.0,31.1694,31.2113,31.1554,31.1903,111522.0
2021-03-05 12:20:00,44.62,44.66,44.56,44.61,123329.0,31.1903,31.2183,31.1484,31.1833,123329.0
2021-03-05 12:30:00,44.61,44.64,44.49,44.54,192713.0,31.1833,31.2043,31.0994,31.1344,192713.0
2021-03-05 12:40:00,44.54,44.56,44.47,44.52,100126.0,31.1344,31.1484,31.0855,31.1204,100126.0
2021-03-05 12:50:00,44.52,44.56,44.45,44.5,190890.0,31.1204,31.1484,31.0715,31.1064,190890.0
2021-03-05 13:00:00,44.51,44.53,44.46,44.5,145947.0,31.1134,31.1274,31.0785,31.1064,145947.0
2021-03-05 13:10:00,44.5,44.62,44.46,44.61,144432.0,31.1064,31.1903,31.0785,31.1833,144432.0
2021-03-05 13:20:00,44.62,44.64,44.49,44.55,200267.0,31.1903,31.2043,31.0994,31.1414,200267.0
2021-03-05 13:30:00,44.54,44.61,44.48,44.6,147963.0,31.1344,31.1833,31.0925,31.1763,147963.0
2021-03-05 13:40:00,44.59,44.71,44.58,44.63,231942.0,31.1694,31.2532,31.1624,31.1973,231942.0
2021-03-05 13:50:00,44.63,44.71,44.63,44.7,159104.0,31.1973,31.2532,31.1973,31.2462,159104.0
2021-03-05 14:00:00,44.7,44.84,44.7,44.79,175233.0,31.2462,31.3441,31.2462,31.3092,175233.0
2021-03-05 14:10:00,44.78,44.91,44.78,44.88,131538.0,31.3022,31.393,31.3022,31.3721,131538.0
2021-03-05 14:20:00,44.88,45.0,44.88,44.94,292780.0,31.3721,31.4559,31.3721,31.414,292780.0
2021-03-05 14:30:00,44.95,45.06,44.92,45.05,224083.0,31.421,31.4979,31.4,31.4909,224083.0
2021-03-05 14:40:00,45.05,45.16,45.03,45.15,164975.0,31.4909,31.5678,31.4769,31.5608,164975.0
2021-03-05 14:50:00,45.15,45.16,45.0,45.01,341676.0,31.5608,31.5678,31.4559,31.4629,341676.0
2021-03-05 15:00:00,45.01,45.05,44.95,44.99,200813.0,31.4629,31.4909,31.421,31.449,200813.0
2021-03-05 15:10:00,44.99,45.05,44.97,45.01,266778.0,31.449,31.4909,31.435,31.4629,266778.0
2021-03-05 15:20:00,45.01,45.11,44.99,45.1,332472.0,31.4629,31.5328,31.449,31.5259,332472.0
2021-03-05 15:30:00,45.09,45.16,45.05,45.16,246047.0,31.5189,31.5678,31.4909,31.5678,246047.0
2021-03-05 15:40:00,45.16,45.23,45.09,45.21,291985.0,31.5678,31.6167,31.5189,31.6027,291985.0
2021-03-05 15:50:00,45.22,45.3,45.11,45.13,1091760.0,31.6097,31.6657,31.5328,31.5468,1091760.0
2021-03-08 09:30:00,45.45,45.5,45.06,45.31,620734.0,31.7705,31.8055,31.4979,31.6726,620734.0
2021-03-08 09:40:00,45.31,45.64,45.3,45.58,339335.0,31.6726,31.9033,31.6657,31.8614,339335.0
2021-03-08 09:50:00,45.58,45.88,45.57,45.78,403182.0,31.8614,32.0711,31.8544,32.0012,403182.0
2021-03-08 10:00:00,45.78,45.88,45.68,45.7,313802.0,32.0012,32.0711,31.9313,31.9453,313802.0
2021-03-08 10:10:00,45.7,45.75,45.62,45.66,202048.0,31.9453,31.9802,31.8893,31.9173,202048.0
2021-03-08 10:20:00,45.65,45.95,45.63,45.91,340104.0,31.9103,32.12,31.8963,32.0921,340104.0
2021-03-08 10:30:00,45.9,46.22,45.88,46.16,895460.0,32.0851,32.3088,32.0711,32.2668,895460.0
2021-03-08 10:40:00,46.15,46.17,45.95,46.07,274504.0,32.2598,32.2738,32.12,32.2039,274504.0
2021-03-08 10:50:00,46.05,46.17,45.96,45.98,336639.0,32.1899,32.2738,32.127,32.141,336639.0
2021-03-08 11:00:00,45.97,46.08,45.91,46.05,193502.0,32.134,32.2109,32.0921,32.1899,193502.0
2021-03-08 11:10:00,46.04,46.18,46.02,46.18,206351.0,32.1829,32.2808,32.169,32.2808,206351.0
2021-03-08 11:20:00,46.18,46.23,46.09,46.2,153621.0,32.2808,32.3157,32.2179,32.2948,153621.0
2021-03-08 11:30:00,46.21,46.32,46.19,46.29,142487.0,32.3018,32.3787,32.2878,32.3577,142487.0
2021-03-08 11:40:00,46.29,46.36,46.22,46.23,154835.0,32.3577,32.4066,32.3088,32.3157,154835.0
2021-03-08 11:50:00,46.23,46.39,46.2,46.37,163544.0,32.3157,32.4276,32.2948,32.4136,163544.0
2021-03-08 12:00:00,46.37,46.39,46.22,46.28,157737.0,32.4136,32.4276,32.3088,32.3507,157737.0
2021-03-08 12:10:00,46.29,46.42,46.29,46.39,274130.0,32.3577,32.4486,32.3577,32.4276,274130.0
2021-03-08 12:20:00,46.38,46.47,46.37,46.4,171564.0,32.4206,32.4835,32.4136,32.4346,171564.0
2021-03-08 12:30:00,46.4,46.54,46.37,46.53,239453.0,32.4346,32.5324,32.4136,32.5255,239453.0
2021-03-08 12:40:00,46.54,46.56,46.46,46.48,125746.0,32.5324,32.5464,32.4765,32.4905,125746.0
2021-03-08 12:50:00,46.49,46.57,46.49,46.56,101579.0,32.4975,32.5534,32.4975,32.5464,101579.0
2021-03-08 13:00:00,46.57,46.6,46.54,46.57,138831.0,32.5534,32.5744,32.5324,32.5534,138831.0
2021-03-08 13:10:00,46.57,46.61,46.52,46.59,174090.0,32.5534,32.5814,32.5185,32.5674,174090.0
2021-03-08 13:20:00,46.58,46.59,46.46,46.5,196842.0,32.5604,32.5674,32.4765,32.5045,196842.0
2021-03-08 13:30:00,46.49,46.51,46.45,46.51,131751.0,32.4975,32.5115,32.4695,32.5115,131751.0
2021-03-08 13:40:00,46.51,46.52,46.4,46.45,256172.0,32.5115,32.5185,32.4346,32.4695,256172.0
2021-03-08 13:50:00,46.45,46.47,46.37,46.4,154348.0,32.4695,32.4835,32.4136,32.4346,154348.0
2021-03-08 14:00:00,46.39,46.52,46.39,46.51,191460.0,32.4276,32.5185,32.4276,32.5115,191460.0
2021-03-08 14:10:00,46.51,46.6,46.48,46.6,127512.0,32.5115,32.5744,32.4905,32.5744,127512.0
2021-03-08 14:20:00,46.59,46.69,46.56,46.68,183004.0,32.5674,32.6373,32.5464,32.6303,183004.0
2021-03-08 14:30:00,46.67,46.79,46.65,46.79,180418.0,32.6233,32.7072,32.6093,32.7072,180418.0
2021-03-08 14:40:00,46.78,46.82,46.62,46.64,175067.0,32.7002,32.7282,32.5884,32.6023,175067.0
2021-03-08 14:50:00,46.64,46.75,46.61,46.73,208423.0,32.6023,32.6792,32.5814,32.6653,208423.0
2021-03-08 15:00:00,46.72,46.79,46.68,46.71,755775.0,32.6583,32.7072,32.6303,32.6513,755775.0
2021-03-08 15:10:00,46.71,46.99,46.7,46.93,1283140.0,32.6513,32.847,32.6443,32.8051,1283140.0
2021-03-08 15:20:00,46.93,47.07,46.81,46.91,671558.0,32.8051,32.9029,32.7212,32.7911,671558.0
2021-03-08 15:30:00,46.92,47.01,46.84,46.86,875197.0,32.7981,32.861,32.7421,32.7561,875197.0
2021-03-08 15:40:00,46.85,47.05,46.84,46.94,825562.0,32.7491,32.8889,32.7421,32.8121,825562.0
2021-03-08 15:50:00,46.93,46.99,46.83,46.9,1522800.0,32.8051,32.847,32.7352,32.7841,1522800.0
2021-03-09 09:30:00,46.87,47.05,46.59,46.98,602063.0,32.7631,32.8889,32.5674,32.84,602063.0
2021-03-09 09:40:00,46.98,47.28,46.9,46.99,407819.0,32.84,33.0497,32.7841,32.847,407819.0
2021-03-09 09:50:00,46.97,47.22,46.94,47.12,290439.0,32.833,33.0078,32.8121,32.9379,290439.0
2021-03-09 10:00:00,47.13,47.27,47.08,47.13,242178.0,32.9449,33.0427,32.9099,32.9449,242178.0
2021-03-09 10:10:00,47.12,47.19,47.01,47.19,176535.0,32.9379,32.9868,32.861,32.9868,176535.0
2021-03-09 10:20:00,47.19,47.24,47.1,47.15,171611.0,32.9868,33.0218,32.9239,32.9588,171611.0
2021-03-09 10:30:00,47.16,47.31,47.12,47.14,165273.0,32.9658,33.0707,32.9379,32.9519,165273.0
2021-03-09 10:40:00,47.14,47.29,47.06,47.25,162201.0,32.9519,33.0567,32.8959,33.0287,162201.0
2021-03-09 10:50:00,47.26,47.35,47.15,47.23,155399.0,33.0357,33.0986,32.9588,33.0148,155399.0
2021-03-09 11:00:00,47.23,47.44,47.21,47.39,182710.0,33.0148,33.1616,33.0008,33.1266,182710.0
2021-03-09 11:10:00,47.39,47.49,47.31,47.34,151811.0,33.1266,33.1965,33.0707,33.0917,151811.0
2021-03-09 11:20:00,47.35,47.38,47.23,47.28,111201.0,33.0986,33.1196,33.0148,33.0497,111201.0
2021-03-09 11:30:00,47.29,47.41,47.28,47.39,127203.0,33.0567,33.1406,33.0497,33.1266,127203.0
2021-03-09 11:40:00,47.39,47.4,47.18,47.36,189406.0,33.1266,33.1336,32.9798,33.1056,189406.0
2021-03-09 11:50:00,47.35,47.43,47.3,47.42,141883.0,33.0986,33.1546,33.0637,33.1476,141883.0
2021-03-09 12:00:00,47.43,47.45,47.35,47.38,103328.0,33.1546,33.1686,33.0986,33.1196,103328.0
2021-03-09 12:10:00,47.38,47.59,47.37,47.59,261157.0,33.1196,33.2664,33.1126,33.2664,261157.0
2021-03-09 12:20:00,47.59,47.63,47.51,47.59,197236.0,33.2664,33.2944,33.2105,33.2664,197236.0
2021-03-09 12:30:00,47.59,47.64,47.5,47.59,139390.0,33.2664,33.3014,33.2035,33.2664,139390.0
2021-03-09 12:40:00,47.59,47.66,47.54,47.64,176365.0,33.2664,33.3153,33.2315,33.3014,176365.0
2021-03-09 12:50:00,47.64,47.73,47.64,47.66,252818.0,33.3014,33.3643,33.3014,33.3153,252818.0
2021-03-09 13:00:00,47.66,47.79,47.63,47.71,194053.0,33.3153,33.4062,33.2944,33.3503,194053.0
2021-03-09 13:10:00,47.7,47.74,47.67,47.67,163227.0,33.3433,33.3713,33.3223,33.3223,163227.0
2021-03-09 13:20:00,47.66,47.71,47.6,47.62,190976.0,33.3153,33.3503,33.2734,33.2874,190976.0
2021-03-09 13:30:00,47.62,47.64,47.6,47.63,198210.0,33.2874,33.3014,33.2734,33.2944,198210.0
2021-03-09 13:40:00,47.62,47.77,47.62,47.74,173494.0,33.2874,33.3922,33.2874,33.3713,173494.0
2021-03-09 13:50:00,47.75,47.8,47.72,47.77,136238.0,33.3783,33.4132,33.3573,33.3922,136238.0
2021-03-09 14:00:00,47.78,47.85,47.77,47.82,146485.0,33.3992,33.4482,33.3922,33.4272,146485.0
2021-03-09 14:10:00,47.81,47.91,47.8,47.9,141945.0,33.4202,33.4901,33.4132,33.4831,141945.0
2021-03-09 14:20:00,47.9,47.96,47.88,47.95,259282.0,33.4831,33.5251,33.4691,33.5181,259282.0
2021-03-09 14:30:00,47.95,47.95,47.81,47.84,135420.0,33.5181,33.5181,33.4202,33.4412,135420.0
2021-03-09 14:40:00,47.84,47.84,47.72,47.78,251498.0,33.4412,33.4412,33.3573,33.3992,251498.0
2021-03-09 14:50:00,47.78,47.89,47.76,47.87,144637.0,33.3992,33.4761,33.3852,33.4621,144637.0
2021-03-09 15:00:00,47.87,47.96,47.86,47.95,156976.0,33.4621,33.5251,33.4551,33.5181,156976.0
2021-03-09 15:10:00,47.95,47.95,47.85,47.92,548655.0,33.5181,33.5181,33.4482,33.4971,548655.0
2021-03-09 15:20:00,47.93,47.99,47.9,47.98,295579.0,33.5041,33.546,33.4831,33.539,295579.0
2021-03-09 15:30:00,47.98,47.99,47.82,47.91,330829.0,33.539,33.546,33.4272,33.4901,330829.0
2021-03-09 15:40:00,47.91,47.95,47.73,47.75,430800.0,33.4901,33.5181,33.3643,33.3783,430800.0
2021-03-09 15:50:00,47.75,47.88,47.66,47.66,1029820.0,33.3783,33.4691,33.3153,33.3153,1029820.0
2021-03-10 09:30:00,47.9,48.39,47.76,48.23,606402.0,33.4831,33.8256,33.3852,33.7138,606402.0
2021-03-10 09:40:00,48.24,48.43,48.21,48.4,351769.0,33.7208,33.8536,33.6998,33.8326,351769.0
2021-03-10 09:50:00,48.4,48.42,48.09,48.13,507428.0,33.8326,33.8466,33.6159,33.6439,507428.0
2021-03-10 10:00:00,48.13,48.24,48.03,48.14,290680.0,33.6439,33.7208,33.574,33.6509,290680.0
2021-03-10 10:10:00,48.13,48.16,47.8,47.82,266899.0,33.6439,33.6649,33.4132,33.4272,266899.0
2021-03-10 10:20:00,47.82,47.98,47.8,47.93,223877.0,33.4272,33.539,33.4132,33.5041,223877.0
2021-03-10 10:30:00,47.93,48.01,47.82,47.98,190780.0,33.5041,33.56,33.4272,33.539,190780.0
2021-03-10 10:40:00,47.98,48.07,47.92,47.97,223454.0,33.539,33.6019,33.4971,33.532,223454.0
2021-03-10 10:50:00,47.98,48.16,47.97,48.03,132480.0,33.539,33.6649,33.532,33.574,132480.0
2021-03-10 11:00:00,48.03,48.04,47.91,47.97,134078.0,33.574,33.581,33.4901,33.532,134078.0
2021-03-10 11:10:00,47.97,48.02,47.9,47.96,139546.0,33.532,33.567,33.4831,33.5251,139546.0
2021-03-10 11:20:00,47.97,48.0,47.89,47.9,114290.0,33.532,33.553,33.4761,33.4831,114290.0
2021-03-10 11:30:00,47.9,47.92,47.82,47.9,127098.0,33.4831,33.4971,33.4272,33.4831,127098.0
2021-03-10 11:40:00,47.89,47.95,47.88,47.92,104980.0,33.4761,33.5181,33.4691,33.4971,104980.0
2021-03-10 11:50:00,47.93,47.94,47.81,47.84,117808.0,33.5041,33.5111,33.4202,33.4412,117808.0
2021-03-10 12:00:00,47.83,47.88,47.82,47.88,86971.0,33.4342,33.4691,33.4272,33.4691,86971.0
2021-03-10 12:10:00,47.89,47.93,47.85,47.87,92498.0,33.4761,33.5041,33.4482,33.4621,92498.0
2021-03-10 12:20:00,47.86,47.92,47.83,47.91,85490.0,33.4551,33.4971,33.4342,33.4901,85490.0
2021-03-10 12:30:00,47.92,48.04,47.9,48.04,113322.0,33.4971,33.581,33.4831,33.581,113322.0
2021-03-10 12:40:00,48.04,48.06,47.91,47.92,152997.0,33.581,33.595,33.4901,33.4971,152997.0
2021-03-10 12:50:00,47.92,47.98,47.87,47.95,84863.0,33.4971,33.539,33.4621,33.5181,84863.0
2021-03-10 13:00:00,47.96,48.1,47.9,48.09,112836.0,33.5251,33.6229,33.4831,33.6159,112836.0
2021-03-10 13:10:00,48.09,48.22,48.07,48.2,100409.0,33.6159,33.7068,33.6019,33.6928,100409.0
2021-03-10 13:20:00,48.21,48.22,48.1,48.12,88253.0,33.6998,33.7068,33.6229,33.6369,88253.0
2021-03-10 13:30:00,48.13,48.23,48.11,48.23,91145.0,33.6439,33.7138,33.6299,33.7138,91145.0
2021-03-10 13:40:00,48.22,48.24,48.19,48.21,94718.0,33.7068,33.7208,33.6858,33.6998,94718.0
2021-03-10 13:50:00,48.21,48.25,48.2,48.21,89623.0,33.6998,33.7278,33.6928,33.6998,89623.0
2021-03-10 14:00:00,48.21,48.33,48.18,48.28,134762.0,33.6998,33.7837,33.6788,33.7487,134762.0
2021-03-10 14:10:00,48.28,48.39,48.27,48.32,129882.0,33.7487,33.8256,33.7417,33.7767,129882.0
2021-03-10 14:20:00,48.32,48.4,48.3,48.38,97819.0,33.7767,33.8326,33.7627,33.8186,97819.0
2021-03-10 14:30:00,48.38,48.43,48.38,48.39,103661.0,33.8186,33.8536,33.8186,33.8256,103661.0
2021-03-10 14:40:00,48.39,48.42,48.25,48.37,149679.0,33.8256,33.8466,33.7278,33.8117,149679.0
2021-03-10 14:50:00,48.36,48.39,48.26,48.33,486312.0,33.8047,33.8256,33.7348,33.7837,486312.0
2021-03-10 15:00:00,48.34,48.37,48.27,48.3,169285.0,33.7907,33.8117,33.7417,33.7627,169285.0
2021-03-10 15:10:00,48.31,48.38,48.28,48.32,181491.0,33.7697,33.8186,33.7487,33.7767,181491.0
2021-03-10 15:20:00,48.32,48.41,48.28,48.37,140149.0,33.7767,33.8396,33.7487,33.8117,140149.0
2021-03-10 15:30:00,48.36,48.44,48.29,48.3,181830.0,33.8047,33.8606,33.7557,33.7627,181830.0
2021-03-10 15:40:00,48.3,48.31,48.21,48.21,223944.0,33.7627,33.7697,33.6998,33.6998,223944.0
2021-03-10 15:50:00,48.2,48.3,48.16,48.21,682134.0,33.6928,33.7627,33.6649,33.6998,682134.0
2021-03-11 09:30:00,47.96,48.16,47.76,47.83,366367.0,33.5251,33.6649,33.3852,33.4342,366367.0
2021-03-11 09:40:00,47.83,48.12,47.81,48.0,225713.0,33.4342,33.6369,33.4202,33.553,225713.0
2021-03-11 09:50:00,47.99,48.19,47.94,48.15,197779.0,33.546,33.6858,33.5111,33.6579,197779.0
2021-03-11 10:00:00,48.15,48.15,47.82,47.95,214738.0,33.6579,33.6579,33.4272,33.5181,214738.0
2021-03-11 10:10:00,47.94,47.95,47.8,47.91,196533.0,33.5111,33.5181,33.4132,33.4901,196533.0
2021-03-11 10:20:00,47.92,48.0,47.87,48.0,151224.0,33.4971,33.553,33.4621,33.553,151224.0
2021-03-11 10:30:00,47.99,48.11,47.91,48.05,233551.0,33.546,33.6299,33.4901,33.588,233551.0
2021-03-11 10:40:00,48.05,48.2,48.04,48.12,122872.0,33.588,33.6928,33.581,33.6369,122872.0
2021-03-11 10:50:00,48.11,48.26,48.08,48.15,128521.0,33.6299,33.7348,33.6089,33.6579,128521.0
2021-03-11 11:00:00,48.14,48.28,48.12,48.26,129615.0,33.6509,33.7487,33.6369,33.7348,129615.0
2021-03-11 11:10:00,48.25,48.37,48.25,48.36,136120.0,33.7278,33.8117,33.7278,33.8047,136120.0
2021-03-11 11:20:00,48.35,48.36,48.3,48.35,115845.0,33.7977,33.8047,33.7627,33.7977,115845.0
2021-03-11 11:30:00,48.34,48.39,48.3,48.38,109442.0,33.7907,33.8256,33.7627,33.8186,109442.0
2021-03-11 11:40:00,48.37,48.37,48.3,48.34,104231.0,33.8117,33.8117,33.7627,33.7907,104231.0
2021-03-11 11:50:00,48.34,48.43,48.33,48.36,134557.0,33.7907,33.8536,33.7837,33.8047,134557.0
2021-03-11 12:00:00,48.36,48.44,48.36,48.4,133831.0,33.8047,33.8606,33.8047,33.8326,133831.0
2021-03-11 12:10:00,48.39,48.41,48.29,48.3,84899.0,33.8256,33.8396,33.7557,33.7627,84899.0
2021-03-11 12:20:00,48.3,48.35,48.25,48.27,139469.0,33.7627,33.7977,33.7278,33.7417,139469.0
2021-03-11 12:30:00,48.28,48.36,48.24,48.25,81920.0,33.7487,33.8047,33.7208,33.7278,81920.0
2021-03-11 12:40:00,48.25,48.35,48.22,48.27,116839.0,33.7278,33.7977,33.7068,33.7417,116839.0
2021-03-11 12:50:00,48.28,48.32,48.22,48.31,66459.0,33.7487,33.7767,33.7068,33.7697,66459.0
2021-03-11 13:00:00,48.32,48.38,48.3,48.34,79851.0,33.7767,33.8186,33.7627,33.7907,79851.0
2021-03-11 13:10:00,48.34,48.36,48.25,48.32,87209.0,33.7907,33.8047,33.7278,33.7767,87209.0
2021-03-11 13:20:00,48.32,48.33,48.23,48.26,82312.0,33.7767,33.7837,33.7138,33.7348,82312.0
2021-03-11 13:30:00,48.26,48.28,48.19,48.2,93818.0,33.7348,33.7487,33.6858,33.6928,93818.0
2021-03-11 13:40:00,48.2,48.26,48.11,48.11,92141.0,33.6928,33.7348,33.6299,33.6299,92141.0
2021-03-11 13:50:00,48.12,48.23,48.1,48.2,149827.0,33.6369,33.7138,33.6229,33.6928,149827.0
2021-03-11 14:00:00,48.19,48.27,48.19,48.23,86243.0,33.6858,33.7417,33.6858,33.7138,86243.0
2021-03-11 14:10:00,48.23,48.27,48.2,48.22,82615.0,33.7138,33.7417,33.6928,33.7068,82615.0
2021-03-11 14:20:00,48.23,48.3,48.21,48.23,157021.0,33.7138,33.7627,33.6998,33.7138,157021.0
2021-03-11 14:30:00,48.23,48.24,48.07,48.09,174385.0,33.7138,33.7208,33.6019,33.6159,174385.0
2021-03-11 14:40:00,48.09,48.09,48.0,48.03,103425.0,33.6159,33.6159,33.553,33.574,103425.0
2021-03-11 14:50:00,48.02,48.09,47.99,48.06,122746.0,33.567,33.6159,33.546,33.595,122746.0
2021-03-11 15:00:00,48.07,48.1,48.01,48.03,87073.0,33.6019,33.6229,33.56,33.574,87073.0
2021-03-11 15:10:00,48.02,48.02,47.87,47.9,174335.0,33.567,33.567,33.4621,33.4831,174335.0
2021-03-11 15:20:00,47.9,47.94,47.87,47.91,122921.0,33.4831,33.5111,33.4621,33.4901,122921.0
2021-03-11 15:30:00,47.92,47.96,47.88,47.89,255957.0,33.4971,33.5251,33.4691,33.4761,255957.0
2021-03-11 15:40:00,47.88,47.92,47.82,47.82,305893.0,33.4691,33.4971,33.4272,33.4272,305893.0
2021-03-11 15:50:00,47.82,47.93,47.78,47.78,864812.0,33.4272,33.5041,33.3992,33.3992,864812.0
2021-03-12 09:30:00,48.06,48.44,48.0,48.41,468951.0,33.595,33.8606,33.553,33.8396,468951.0
2021-03-12 09:40:00,48.41,48.47,48.26,48.35,214288.0,33.8396,33.8816,33.7348,33.7977,214288.0
2021-03-12 09:50:00,48.34,48.39,48.28,48.3,147990.0,33.7907,33.8256,33.7487,33.7627,147990.0
2021-03-12 10:00:00,48.31,48.4,48.3,48.38,129796.0,33.7697,33.8326,33.7627,33.8186,129796.0
2021-03-12 10:10:00,48.37,48.52,48.35,48.51,222083.0,33.8117,33.9165,33.7977,33.9095,222083.0
2021-03-12 10:20:00,48.51,48.53,48.32,48.34,196090.0,33.9095,33.9235,33.7767,33.7907,196090.0
2021-03-12 10:30:00,48.34,48.38,48.25,48.35,205503.0,33.7907,33.8186,33.7278,33.7977,205503.0
2021-03-12 10:40:00,48.34,48.41,48.24,48.39,109583.0,33.7907,33.8396,33.7208,33.8256,109583.0
2021-03-12 10:50:00,48.4,48.54,48.37,48.48,123773.0,33.8326,33.9305,33.8117,33.8885,123773.0
2021-03-12 11:00:00,48.48,48.48,48.33,48.38,110374.0,33.8885,33.8885,33.7837,33.8186,110374.0
2021-03-12 11:10:00,48.38,48.48,48.37,48.38,189529.0,33.8186,33.8885,33.8117,33.8186,189529.0
2021-03-12 11:20:00,48.38,48.45,48.36,48.42,156109.0,33.8186,33.8676,33.8047,33.8466,156109.0
2021-03-12 11:30:00,48.41,48.44,48.31,48.32,134830.0,33.8396,33.8606,33.7697,33.7767,134830.0
2021-03-12 11:40:00,48.33,48.34,48.26,48.27,117125.0,33.7837,33.7907,33.7348,33.7417,117125.0
2021-03-12 11:50:00,48.27,48.31,48.22,48.3,150336.0,33.7417,33.7697,33.7068,33.7627,150336.0
2021-03-12 12:00:00,48.3,48.3,48.17,48.21,113274.0,33.7627,33.7627,33.6718,33.6998,113274.0
2021-03-12 12:10:00,48.22,48.32,48.2,48.32,185960.0,33.7068,33.7767,33.6928,33.7767,185960.0
2021-03-12 12:20:00,48.31,48.39,48.31,48.38,87283.0,33.7697,33.8256,33.7697,33.8186,87283.0
2021-03-12 12:30:00,48.38,48.44,48.37,48.41,130475.0,33.8186,33.8606,33.8117,33.8396,130475.0
2021-03-12 12:40:00,48.41,48.54,48.39,48.48,229257.0,33.8396,33.9305,33.8256,33.8885,229257.0
2021-03-12 12:50:00,48.48,48.54,48.45,48.52,56435.0,33.8885,33.9305,33.8676,33.9165,56435.0
2021-03-12 13:00:00,48.52,48.52,48.44,48.48,69978.0,33.9165,33.9165,33.8606,33.8885,69978.0
2021-03-12 13:10:00,48.48,48.62,48.48,48.62,169151.0,33.8885,33.9864,33.8885,33.9864,169151.0
2021-03-12 13:20:00,48.62,48.68,48.59,48.61,168485.0,33.9864,34.0283,33.9654,33.9794,168485.0
2021-03-12 13:30:00,48.62,48.66,48.58,48.66,122979.0,33.9864,34.0144,33.9584,34.0144,122979.0
2021-03-12 13:40:00,48.66,48.74,48.62,48.73,222284.0,34.0144,34.0703,33.9864,34.0633,222284.0
2021-03-12 13:50:00,48.73,48.77,48.7,48.72,108507.0,34.0633,34.0913,34.0423,34.0563,108507.0
2021-03-12 14:00:00,48.72,48.76,48.68,48.71,72313.0,34.0563,34.0843,34.0283,34.0493,72313.0
2021-03-12 14:10:00,48.71,48.73,48.69,48.7,68396.0,34.0493,34.0633,34.0353,34.0423,68396.0
2021-03-12 14:20:00,48.71,48.75,48.68,48.68,60871.0,34.0493,34.0773,34.0283,34.0283,60871.0
2021-03-12 14:30:00,48.69,48.73,48.66,48.68,73499.0,34.0353,34.0633,34.0144,34.0283,73499.0
2021-03-12 14:40:00,48.69,48.69,48.55,48.57,176251.0,34.0353,34.0353,33.9375,33.9515,176251.0
2021-03-12 14:50:00,48.57,48.59,48.5,48.52,87996.0,33.9515,33.9654,33.9025,33.9165,87996.0
2021-03-12 15:00:00,48.52,48.56,48.45,48.48,115191.0,33.9165,33.9445,33.8676,33.8885,115191.0
2021-03-12 15:10:00,48.47,48.61,48.43,48.6,168306.0,33.8816,33.9794,33.8536,33.9724,168306.0
2021-03-12 15:20:00,48.61,48.81,48.61,48.75,991647.0,33.9794,34.1192,33.9794,34.0773,991647.0
2021-03-12 15:30:00,48.75,48.75,48.55,48.63,341550.0,34.0773,34.0773,33.9375,33.9934,341550.0
2021-03-12 15:40:00,48.63,48.72,48.62,48.7,236975.0,33.9934,34.0563,33.9864,34.0423,236975.0
2021-03-12 15:50:00,48.69,48.72,48.63,48.66,557123.0,34.0353,34.0563,33.9934,34.0144,557123.0
2021-03-15 09:30:00,49.07,49.48,49.03,49.47,697967.0,34.301,34.5876,34.273,34.5806,697967.0
2021-03-15 09:40:00,49.46,49.52,49.1,49.16,432125.0,34.5736,34.6155,34.3219,34.3639,432125.0
2021-03-15 09:50:00,49.16,49.42,49.14,49.41,315940.0,34.3639,34.5456,34.3499,34.5386,315940.0
2021-03-15 10:00:00,49.41,49.44,49.14,49.15,285174.0,34.5386,34.5596,34.3499,34.3569,285174.0
2021-03-15 10:10:00,49.15,49.23,49.02,49.21,453967.0,34.3569,34.4128,34.266,34.3988,453967.0
2021-03-15 10:20:00,49.21,49.27,49.14,49.26,258591.0,34.3988,34.4408,34.3499,34.4338,258591.0
2021-03-15 10:30:00,49.25,49.58,49.13,49.52,260010.0,34.4268,34.6575,34.3429,34.6155,260010.0
2021-03-15 10:40:00,49.52,49.6,49.48,49.48,229005.0,34.6155,34.6714,34.5876,34.5876,229005.0
2021-03-15 10:50:00,49.48,49.67,49.45,49.54,230733.0,34.5876,34.7204,34.5666,34.6295,230733.0
2021-03-15 11:00:00,49.54,49.69,49.52,49.66,214140.0,34.6295,34.7344,34.6155,34.7134,214140.0
2021-03-15 11:10:00,49.66,49.7,49.53,49.58,224746.0,34.7134,34.7413,34.6225,34.6575,224746.0
2021-03-15 11:20:00,49.57,49.69,49.47,49.51,168471.0,34.6505,34.7344,34.5806,34.6085,168471.0
2021-03-15 11:30:00,49.5,49.57,49.4,49.49,240807.0,34.6015,34.6505,34.5316,34.5946,240807.0
2021-03-15 11:40:00,49.49,49.6,49.48,49.5,116130.0,34.5946,34.6714,34.5876,34.6015,116130.0
2021-03-15 11:50:00,49.51,49.69,49.49,49.67,163521.0,34.6085,34.7344,34.5946,34.7204,163521.0
2021-03-15 12:00:00,49.66,49.69,49.62,49.65,105128.0,34.7134,34.7344,34.6854,34.7064,105128.0
2021-03-15 12:10:00,49.64,49.65,49.58,49.61,116347.0,34.6994,34.7064,34.6575,34.6784,116347.0
2021-03-15 12:20:00,49.61,49.75,49.61,49.75,192724.0,34.6784,34.7763,34.6784,34.7763,192724.0
2021-03-15 12:30:00,49.73,49.75,49.57,49.59,175303.0,34.7623,34.7763,34.6505,34.6645,175303.0
2021-03-15 12:40:00,49.59,49.69,49.58,49.63,105478.0,34.6645,34.7344,34.6575,34.6924,105478.0
2021-03-15 12:50:00,49.63,49.66,49.54,49.58,163503.0,34.6924,34.7134,34.6295,34.6575,163503.0
2021-03-15 13:00:00,49.58,49.63,49.56,49.59,119290.0,34.6575,34.6924,34.6435,34.6645,119290.0
2021-03-15 13:10:00,49.59,49.62,49.54,49.55,111897.0,34.6645,34.6854,34.6295,34.6365,111897.0
2021-03-15 13:20:00,49.54,49.59,49.5,49.55,75504.0,34.6295,34.6645,34.6015,34.6365,75504.0
2021-03-15 13:30:00,49.54,49.62,49.54,49.62,109375.0,34.6295,34.6854,34.6295,34.6854,109375.0
2021-03-15 13:40:00,49.63,49.7,49.61,49.68,137235.0,34.6924,34.7413,34.6784,34.7274,137235.0
2021-03-15 13:50:00,49.68,49.78,49.67,49.78,151269.0,34.7274,34.7973,34.7204,34.7973,151269.0
2021-03-15 14:00:00,49.78,49.89,49.76,49.88,190621.0,34.7973,34.8742,34.7833,34.8672,190621.0
2021-03-15 14:10:00,49.88,49.88,49.78,49.81,213672.0,34.8672,34.8672,34.7973,34.8182,213672.0
2021-03-15 14:20:00,49.81,49.93,49.8,49.9,254154.0,34.8182,34.9021,34.8113,34.8812,254154.0
2021-03-15 14:30:00,49.9,49.95,49.89,49.91,243733.0,34.8812,34.9161,34.8742,34.8881,243733.0
2021-03-15 14:40:00,49.91,49.93,49.75,49.76,233692.0,34.8881,34.9021,34.7763,34.7833,233692.0
2021-03-15 14:50:00,49.76,49.8,49.73,49.79,136495.0,34.7833,34.8113,34.7623,34.8043,136495.0
2021-03-15 15:00:00,49.79,49.82,49.69,49.73,191167.0,34.8043,34.8252,34.7344,34.7623,191167.0
2021-03-15 15:10:00,49.72,49.73,49.65,49.66,141939.0,34.7553,34.7623,34.7064,34.7134,141939.0
2021-03-15 15:20:00,49.67,49.72,49.64,49.66,159453.0,34.7204,34.7553,34.6994,34.7134,159453.0
2021-03-15 15:30:00,49.66,49.67,49.47,49.56,305534.0,34.7134,34.7204,34.5806,34.6435,305534.0
2021-03-15 15:40:00,49.55,49.72,49.55,49.72,253298.0,34.6365,34.7553,34.6365,34.7553,253298.0
2021-03-15 15:50:00,49.71,49.9,49.7,49.83,758482.0,34.7483,34.8812,34.7413,34.8322,758482.0
2021-03-16 09:30:00,49.21,49.47,48.91,49.28,832625.0,34.3988,34.5806,34.1891,34.4478,832625.0
2021-03-16 09:40:00,49.28,49.55,49.24,49.54,274050.0,34.4478,34.6365,34.4198,34.6295,274050.0
2021-03-16 09:50:00,49.54,49.59,49.35,49.36,275883.0,34.6295,34.6645,34.4967,34.5037,275883.0
2021-03-16 10:00:00,49.36,49.48,49.3,49.48,221704.0,34.5037,34.5876,34.4617,34.5876,221704.0
2021-03-16 10:10:00,49.48,49.71,49.47,49.69,192996.0,34.5876,34.7483,34.5806,34.7344,192996.0
2021-03-16 10:20:00,49.69,49.69,49.42,49.43,263963.0,34.7344,34.7344,34.5456,34.5526,263963.0
2021-03-16 10:30:00,49.43,49.49,49.36,49.41,219405.0,34.5526,34.5946,34.5037,34.5386,219405.0
2021-03-16 10:40:00,49.41,49.59,49.37,49.59,210926.0,34.5386,34.6645,34.5107,34.6645,210926.0
2021-03-16 10:50:00,49.58,49.59,49.42,49.46,137057.0,34.6575,34.6645,34.5456,34.5736,137057.0
2021-03-16 11:00:00,49.46,49.59,49.43,49.58,128370.0,34.5736,34.6645,34.5526,34.6575,128370.0
2021-03-16 11:10:00,49.58,49.65,49.51,49.64,157008.0,34.6575,34.7064,34.6085,34.6994,157008.0
2021-03-16 11:20:00,49.63,49.64,49.57,49.62,95114.0,34.6924,34.6994,34.6505,34.6854,95114.0
2021-03-16 11:30:00,49.62,49.73,49.62,49.7,126918.0,34.6854,34.7623,34.6854,34.7413,126918.0
2021-03-16 11:40:00,49.71,49.71,49.62,49.68,95002.0,34.7483,34.7483,34.6854,34.7274,95002.0
2021-03-16 11:50:00,49.68,49.72,49.65,49.68,106499.0,34.7274,34.7553,34.7064,34.7274,106499.0
2021-03-16 12:00:00,49.67,49.7,49.61,49.66,86727.0,34.7204,34.7413,34.6784,34.7134,86727.0
2021-03-16 12:10:00,49.66,49.72,49.62,49.7,108664.0,34.7134,34.7553,34.6854,34.7413,108664.0
2021-03-16 12:20:00,49.7,49.86,49.68,49.86,127113.0,34.7413,34.8532,34.7274,34.8532,127113.0
2021-03-16 12:30:00,49.86,49.91,49.83,49.88,167677.0,34.8532,34.8881,34.8322,34.8672,167677.0
2021-03-16 12:40:00,49.87,49.88,49.77,49.81,105726.0,34.8602,34.8672,34.7903,34.8182,105726.0
2021-03-16 12:50:00,49.82,49.88,49.77,49.81,151688.0,34.8252,34.8672,34.7903,34.8182,151688.0
2021-03-16 13:00:00,49.8,49.84,49.74,49.78,109725.0,34.8113,34.8392,34.7693,34.7973,109725.0
2021-03-16 13:10:00,49.79,49.83,49.69,49.72,132127.0,34.8043,34.8322,34.7344,34.7553,132127.0
2021-03-16 13:20:00,49.72,49.72,49.63,49.66,81139.0,34.7553,34.7553,34.6924,34.7134,81139.0
2021-03-16 13:30:00,49.66,49.7,49.59,49.69,83059.0,34.7134,34.7413,34.6645,34.7344,83059.0
2021-03-16 13:40:00,49.69,49.7,49.66,49.68,77924.0,34.7344,34.7413,34.7134,34.7274,77924.0
2021-03-16 13:50:00,49.68,49.7,49.63,49.65,136561.0,34.7274,34.7413,34.6924,34.7064,136561.0
2021-03-16 14:00:00,49.65,49.67,49.56,49.66,132228.0,34.7064,34.7204,34.6435,34.7134,132228.0
2021-03-16 14:10:00,49.66,49.66,49.5,49.61,137174.0,34.7134,34.7134,34.6015,34.6784,137174.0
2021-03-16 14:20:00,49.6,49.74,49.58,49.74,108990.0,34.6714,34.7693,34.6575,34.7693,108990.0
2021-03-16 14:30:00,49.74,49.74,49.61,49.63,129794.0,34.7693,34.7693,34.6784,34.6924,129794.0
2021-03-16 14:40:00,49.64,49.7,49.61,49.61,119377.0,34.6994,34.7413,34.6784,34.6784,119377.0
2021-03-16 14:50:00,49.62,49.64,49.55,49.61,199283.0,34.6854,34.6994,34.6365,34.6784,199283.0
2021-03-16 15:00:00,49.6,49.62,49.54,49.55,106014.0,34.6714,34.6854,34.6295,34.6365,106014.0
2021-03-16 15:10:00,49.55,49.64,49.52,49.59,152731.0,34.6365,34.6994,34.6155,34.6645,152731.0
2021-03-16 15:20:00,49.6,49.61,49.55,49.59,196899.0,34.6714,34.6784,34.6365,34.6645,196899.0
2021-03-16 15:30:00,49.59,49.62,49.51,49.52,290730.0,34.6645,34.6854,34.6085,34.6155,290730.0
2021-03-16 15:40:00,49.53,49.55,49.43,49.45,313105.0,34.6225,34.6365,34.5526,34.5666,313105.0
2021-03-16 15:50:00,49.45,49.49,49.43,49.45,685908.0,34.5666,34.5946,34.5526,34.5666,685908.0
2021-03-17 09:30:00,49.42,49.48,49.27,49.36,434471.0,34.5456,34.5876,34.4408,34.5037,434471.0
2021-03-17 09:40:00,49.36,49.6,49.33,49.46,392689.0,34.5037,34.6714,34.4827,34.5736,392689.0
2021-03-17 09:50:00,49.44,49.45,49.18,49.23,203097.0,34.5596,34.5666,34.3779,34.4128,203097.0
2021-03-17 10:00:00,49.23,49.26,49.03,49.05,337170.0,34.4128,34.4338,34.273,34.287,337170.0
2021-03-17 10:10:00,49.06,49.1,48.91,49.06,597406.0,34.294,34.3219,34.1891,34.294,597406.0
2021-03-17 10:20:00,49.06,49.32,49.04,49.31,232874.0,34.294,34.4757,34.28,34.4687,232874.0
2021-03-17 10:30:00,49.33,49.39,49.21,49.24,153843.0,34.4827,34.5247,34.3988,34.4198,153843.0
2021-03-17 10:40:00,49.24,49.38,49.22,49.34,184343.0,34.4198,34.5177,34.4058,34.4897,184343.0
2021-03-17 10:50:00,49.34,49.4,49.3,49.31,105854.0,34.4897,34.5316,34.4617,34.4687,105854.0
2021-03-17 11:00:00,49.3,49.52,49.3,49.48,137863.0,34.4617,34.6155,34.4617,34.5876,137863.0
2021-03-17 11:10:00,49.49,49.52,49.42,49.42,105249.0,34.5946,34.6155,34.5456,34.5456,105249.0
2021-03-17 11:20:00,49.43,49.54,49.37,49.54,181118.0,34.5526,34.6295,34.5107,34.6295,181118.0
2021-03-17 11:30:00,49.54,49.61,49.53,49.59,148040.0,34.6295,34.6784,34.6225,34.6645,148040.0
2021-03-17 11:40:00,49.59,49.71,49.59,49.68,162422.0,34.6645,34.7483,34.6645,34.7274,162422.0
2021-03-17 11:50:00,49.67,49.68,49.59,49.62,156059.0,34.7204,34.7274,34.6645,34.6854,156059.0
2021-03-17 12:00:00,49.62,49.65,49.58,49.61,91901.0,34.6854,34.7064,34.6575,34.6784,91901.0
2021-03-17 12:10:00,49.6,49.62,49.56,49.62,145345.0,34.6714,34.6854,34.6435,34.6854,145345.0
2021-03-17 12:20:00,49.62,49.62,49.52,49.55,465751.0,34.6854,34.6854,34.6155,34.6365,465751.0
2021-03-17 12:30:00,49.55,49.59,49.53,49.58,121336.0,34.6365,34.6645,34.6225,34.6575,121336.0
2021-03-17 12:40:00,49.58,49.59,49.54,49.55,63721.0,34.6575,34.6645,34.6295,34.6365,63721.0
2021-03-17 12:50:00,49.55,49.6,49.54,49.59,93684.0,34.6365,34.6714,34.6295,34.6645,93684.0
2021-03-17 13:00:00,49.59,49.6,49.54,49.54,90101.0,34.6645,34.6714,34.6295,34.6295,90101.0
2021-03-17 13:10:00,49.54,49.57,49.52,49.53,61853.0,34.6295,34.6505,34.6155,34.6225,61853.0
2021-03-17 13:20:00,49.53,49.54,49.43,49.45,105357.0,34.6225,34.6295,34.5526,34.5666,105357.0
2021-03-17 13:30:00,49.45,49.47,49.41,49.44,172539.0,34.5666,34.5806,34.5386,34.5596,172539.0
2021-03-17 13:40:00,49.44,49.52,49.43,49.51,240744.0,34.5596,34.6155,34.5526,34.6085,240744.0
2021-03-17 13:50:00,49.5,49.51,49.42,49.43,96359.0,34.6015,34.6085,34.5456,34.5526,96359.0
2021-03-17 14:00:00,49.44,49.61,49.43,49.59,282639.0,34.5596,34.6784,34.5526,34.6645,282639.0
2021-03-17 14:10:00,49.6,49.61,49.44,49.45,171283.0,34.6714,34.6784,34.5596,34.5666,171283.0
2021-03-17 14:20:00,49.45,49.56,49.43,49.53,125848.0,34.5666,34.6435,34.5526,34.6225,125848.0
2021-03-17 14:30:00,49.53,49.6,49.52,49.58,132669.0,34.6225,34.6714,34.6155,34.6575,132669.0
2021-03-17 14:40:00,49.58,49.63,49.54,49.62,207936.0,34.6575,34.6924,34.6295,34.6854,207936.0
2021-03-17 14:50:00,49.62,49.72,49.6,49.69,145222.0,34.6854,34.7553,34.6714,34.7344,145222.0
2021-03-17 15:00:00,49.69,49.77,49.68,49.7,183133.0,34.7344,34.7903,34.7274,34.7413,183133.0
2021-03-17 15:10:00,49.71,49.71,49.62,49.63,157139.0,34.7483,34.7483,34.6854,34.6924,157139.0
2021-03-17 15:20:00,49.63,49.72,49.62,49.65,219400.0,34.6924,34.7553,34.6854,34.7064,219400.0
2021-03-17 15:30:00,49.65,49.86,49.63,49.86,274459.0,34.7064,34.8532,34.6924,34.8532,274459.0
2021-03-17 15:40:00,49.85,49.87,49.68,49.73,355603.0,34.8462,34.8602,34.7274,34.7623,355603.0
2021-03-17 15:50:00,49.73,49.8,49.69,49.79,690509.0,34.7623,34.8113,34.7344,34.8043,690509.0
2021-03-18 09:30:00,49.85,50.31,49.75,50.28,535573.0,34.8462,35.1678,34.7763,35.1468,535573.0
2021-03-18 09:40:00,50.28,50.44,50.24,50.28,309540.0,35.1468,35.2586,35.1188,35.1468,309540.0
2021-03-18 09:50:00,50.28,50.29,50.14,50.22,270245.0,35.1468,35.1538,35.0489,35.1048,270245.0
2021-03-18 10:00:00,50.21,50.29,50.04,50.15,210200.0,35.0978,35.1538,34.979,35.0559,210200.0
2021-03-18 10:10:00,50.16,50.2,50.07,50.11,151720.0,35.0629,35.0909,35.0,35.0279,151720.0
2021-03-18 10:20:00,50.1,50.17,50.04,50.17,144352.0,35.021,35.0699,34.979,35.0699,144352.0
2021-03-18 10:30:00,50.16,50.23,50.05,50.07,212981.0,35.0629,35.1118,34.986,35.0,212981.0
2021-03-18 10:40:00,50.07,50.15,50.05,50.06,207424.0,35.0,35.0559,34.986,34.993,207424.0
2021-03-18 10:50:00,50.05,50.06,49.87,49.9,329460.0,34.986,34.993,34.8602,34.8812,329460.0
2021-03-18 11:00:00,49.9,50.04,49.88,50.02,149230.0,34.8812,34.979,34.8672,34.965,149230.0
2021-03-18 11:10:00,50.01,50.17,50.01,50.11,125526.0,34.958,35.0699,34.958,35.0279,125526.0
2021-03-18 11:20:00,50.11,50.15,50.08,50.14,128442.0,35.0279,35.0559,35.007,35.0489,128442.0
2021-03-18 11:30:00,50.15,50.27,50.14,50.26,91382.0,35.0559,35.1398,35.0489,35.1328,91382.0
2021-03-18 11:40:00,50.27,50.35,50.26,50.34,112950.0,35.1398,35.1957,35.1328,35.1887,112950.0
2021-03-18 11:50:00,50.34,50.47,50.33,50.47,168219.0,35.1887,35.2796,35.1817,35.2796,168219.0
2021-03-18 12:00:00,50.48,50.49,50.36,50.37,139706.0,35.2866,35.2936,35.2027,35.2097,139706.0
2021-03-18 12:10:00,50.37,50.39,50.33,50.37,91655.0,35.2097,35.2237,35.1817,35.2097,91655.0
2021-03-18 12:20:00,50.37,50.39,50.17,50.19,184942.0,35.2097,35.2237,35.0699,35.0839,184942.0
2021-03-18 12:30:00,50.19,50.23,50.12,50.2,144608.0,35.0839,35.1118,35.0349,35.0909,144608.0
2021-03-18 12:40:00,50.2,50.33,50.19,50.26,95151.0,35.0909,35.1817,35.0839,35.1328,95151.0
2021-03-18 12:50:00,50.25,50.28,50.14,50.15,134098.0,35.1258,35.1468,35.0489,35.0559,134098.0
2021-03-18 13:00:00,50.16,50.29,50.16,50.27,173601.0,35.0629,35.1538,35.0629,35.1398,173601.0
2021-03-18 13:10:00,50.27,50.43,50.25,50.43,76490.0,35.1398,35.2516,35.1258,35.2516,76490.0
2021-03-18 13:20:00,50.42,50.45,50.36,50.37,57032.0,35.2446,35.2656,35.2027,35.2097,57032.0
2021-03-18 13:30:00,50.36,50.45,50.33,50.43,109194.0,35.2027,35.2656,35.1817,35.2516,109194.0
2021-03-18 13:40:00,50.44,50.45,50.4,50.45,62831.0,35.2586,35.2656,35.2307,35.2656,62831.0
2021-03-18 13:50:00,50.46,50.62,50.45,50.57,269411.0,35.2726,35.3844,35.2656,35.3495,269411.0
2021-03-18 14:00:00,50.57,50.62,50.56,50.61,250617.0,35.3495,35.3844,35.3425,35.3775,250617.0
2021-03-18 14:10:00,50.6,50.62,50.48,50.54,497794.0,35.3705,35.3844,35.2866,35.3285,497794.0
2021-03-18 14:20:00,50.53,50.57,50.5,50.56,93088.0,35.3215,35.3495,35.3006,35.3425,93088.0
2021-03-18 14:30:00,50.56,50.61,50.44,50.51,154108.0,35.3425,35.3775,35.2586,35.3076,154108.0
2021-03-18 14:40:00,50.51,50.74,50.47,50.73,186762.0,35.3076,35.4683,35.2796,35.4613,186762.0
2021-03-18 14:50:00,50.74,50.76,50.65,50.69,169283.0,35.4683,35.4823,35.4054,35.4334,169283.0
2021-03-18 15:00:00,50.69,50.77,50.67,50.74,180836.0,35.4334,35.4893,35.4194,35.4683,180836.0
2021-03-18 15:10:00,50.75,50.84,50.74,50.83,214313.0,35.4753,35.5382,35.4683,35.5312,214313.0
2021-03-18 15:20:00,50.83,50.83,50.66,50.71,220316.0,35.5312,35.5312,35.4124,35.4474,220316.0
2021-03-18 15:30:00,50.71,50.82,50.65,50.72,236541.0,35.4474,35.5243,35.4054,35.4543,236541.0
2021-03-18 15:40:00,50.72,50.74,50.55,50.61,358799.0,35.4543,35.4683,35.3355,35.3775,358799.0
2021-03-18 15:50:00,50.6,50.74,50.54,50.57,871859.0,35.3705,35.4683,35.3285,35.3495,871859.0
2021-03-19 09:30:00,50.7,50.73,50.14,50.48,1577832.0,35.4404,35.4613,35.0489,35.2866,1577832.0
2021-03-19 09:40:00,50.48,50.71,50.38,50.48,328923.0,35.2866,35.4474,35.2167,35.2866,328923.0
2021-03-19 09:50:00,50.49,50.8,50.47,50.8,402569.0,35.2936,35.5103,35.2796,35.5103,402569.0
2021-03-19 10:00:00,50.8,51.03,50.79,50.96,460749.0,35.5103,35.671,35.5033,35.6221,460749.0
2021-03-19 10:10:00,50.96,51.15,50.92,51.09,341953.0,35.6221,35.7549,35.5942,35.713,341953.0
2021-03-19 10:20:00,51.09,51.1,50.8,50.91,284496.0,35.713,35.72,35.5103,35.5872,284496.0
2021-03-19 10:30:00,50.91,50.93,50.6,50.66,320643.0,35.5872,35.6011,35.3705,35.4124,320643.0
2021-03-19 10:40:00,50.68,50.99,50.67,50.98,201439.0,35.4264,35.6431,35.4194,35.6361,201439.0
2021-03-19 10:50:00,50.98,51.02,50.78,50.83,208597.0,35.6361,35.6641,35.4963,35.5312,208597.0
2021-03-19 11:00:00,50.83,51.05,50.81,51.01,139485.0,35.5312,35.685,35.5173,35.6571,139485.0
2021-03-19 11:10:00,51.01,51.03,50.87,50.93,235347.0,35.6571,35.671,35.5592,35.6011,235347.0
2021-03-19 11:20:00,50.93,51.07,50.91,51.0,155809.0,35.6011,35.699,35.5872,35.6501,155809.0
2021-03-19 11:30:00,50.99,51.05,50.97,51.04,97694.0,35.6431,35.685,35.6291,35.678,97694.0
2021-03-19 11:40:00,51.04,51.11,51.0,51.06,185725.0,35.678,35.727,35.6501,35.692,185725.0
2021-03-19 11:50:00,51.06,51.12,51.01,51.08,238760.0,35.692,35.734,35.6571,35.706,238760.0
2021-03-19 12:00:00,51.09,51.11,51.02,51.05,176654.0,35.713,35.727,35.6641,35.685,176654.0
2021-03-19 12:10:00,51.05,51.13,51.02,51.12,270542.0,35.685,35.7409,35.6641,35.734,270542.0
2021-03-19 12:20:00,51.11,51.13,51.07,51.11,209305.0,35.727,35.7409,35.699,35.727,209305.0
2021-03-19 12:30:00,51.11,51.17,51.03,51.05,220325.0,35.727,35.7689,35.671,35.685,220325.0
2021-03-19 12:40:00,51.05,51.08,51.05,51.06,144776.0,35.685,35.706,35.685,35.692,144776.0
2021-03-19 12:50:00,51.07,51.07,51.03,51.05,93330.0,35.699,35.699,35.671,35.685,93330.0
2021-03-19 13:00:00,51.05,51.05,51.01,51.03,128561.0,35.685,35.685,35.6571,35.671,128561.0
2021-03-19 13:10:00,51.03,51.06,50.97,50.98,150291.0,35.671,35.692,35.6291,35.6361,150291.0
2021-03-19 13:20:00,50.97,51.05,50.97,51.02,157076.0,35.6291,35.685,35.6291,35.6641,157076.0
2021-03-19 13:30:00,51.02,51.06,50.98,51.01,279734.0,35.6641,35.692,35.6361,35.6571,279734.0
2021-03-19 13:40:00,51.01,51.08,51.0,51.01,369064.0,35.6571,35.706,35.6501,35.6571,369064.0
2021-03-19 13:50:00,51.01,51.07,51.0,51.05,108953.0,35.6571,35.699,35.6501,35.685,108953.0
2021-03-19 14:00:00,51.05,51.06,50.95,50.95,129775.0,35.685,35.692,35.6151,35.6151,129775.0
2021-03-19 14:10:00,50.96,50.97,50.85,50.86,125381.0,35.6221,35.6291,35.5452,35.5522,125381.0
2021-03-19 14:20:00,50.85,50.89,50.78,50.85,155416.0,35.5452,35.5732,35.4963,35.5452,155416.0
2021-03-19 14:30:00,50.85,50.88,50.75,50.8,166719.0,35.5452,35.5662,35.4753,35.5103,166719.0
2021-03-19 14:40:00,50.8,50.9,50.8,50.89,208949.0,35.5103,35.5802,35.5103,35.5732,208949.0
2021-03-19 14:50:00,50.89,50.92,50.84,50.91,150058.0,35.5732,35.5942,35.5382,35.5872,150058.0
2021-03-19 15:00:00,50.91,50.94,50.81,50.85,199422.0,35.5872,35.6081,35.5173,35.5452,199422.0
2021-03-19 15:10:00,50.85,50.88,50.75,50.77,239038.0,35.5452,35.5662,35.4753,35.4893,239038.0
2021-03-19 15:20:00,50.78,50.79,50.65,50.7,232704.0,35.4963,35.5033,35.4054,35.4404,232704.0
2021-03-19 15:30:00,50.71,50.71,50.6,50.61,295353.0,35.4474,35.4474,35.3705,35.3775,295353.0
2021-03-19 15:40:00,50.61,50.61,50.4,50.49,592851.0,35.3775,35.3775,35.2307,35.2936,592851.0
2021-03-19 15:50:00,50.5,50.72,50.35,50.55,1613806.0,35.3006,35.4543,35.1957,35.3355,1613806.0
2021-03-22 09:30:00,50.45,50.58,50.18,50.34,560545.0,35.2656,35.3565,35.0769,35.1887,560545.0
2021-03-22 09:40:00,50.34,50.64,50.3,50.64,330395.0,35.1887,35.3984,35.1608,35.3984,330395.0
2021-03-22 09:50:00,50.64,50.7,50.54,50.65,264795.0,35.3984,35.4404,35.3285,35.4054,264795.0
2021-03-22 10:00:00,50.65,50.81,50.59,50.8,171952.0,35.4054,35.5173,35.3635,35.5103,171952.0
2021-03-22 10:10:00,50.8,50.88,50.75,50.8,232827.0,35.5103,35.5662,35.4753,35.5103,232827.0
2021-03-22 10:20:00,50.79,51.0,50.79,50.97,249910.0,35.5033,35.6501,35.5033,35.6291,249910.0
2021-03-22 10:30:00,50.98,51.07,50.93,50.97,195650.0,35.6361,35.699,35.6011,35.6291,195650.0
2021-03-22 10:40:00,50.97,51.0,50.81,50.86,218471.0,35.6291,35.6501,35.5173,35.5522,218471.0
2021-03-22 10:50:00,50.86,50.86,50.71,50.83,180714.0,35.5522,35.5522,35.4474,35.5312,180714.0
2021-03-22 11:00:00,50.84,50.85,50.76,50.83,137902.0,35.5382,35.5452,35.4823,35.5312,137902.0
2021-03-22 11:10:00,50.82,50.82,50.7,50.76,153504.0,35.5243,35.5243,35.4404,35.4823,153504.0
2021-03-22 11:20:00,50.75,50.76,50.66,50.74,205679.0,35.4753,35.4823,35.4124,35.4683,205679.0
2021-03-22 11:30:00,50.75,50.96,50.74,50.93,179524.0,35.4753,35.6221,35.4683,35.6011,179524.0
2021-03-22 11:40:00,50.92,50.95,50.89,50.91,137822.0,35.5942,35.6151,35.5732,35.5872,137822.0
2021-03-22 11:50:00,50.91,50.98,50.86,50.95,149823.0,35.5872,35.6361,35.5522,35.6151,149823.0
2021-03-22 12:00:00,50.95,50.98,50.9,50.92,99135.0,35.6151,35.6361,35.5802,35.5942,99135.0
2021-03-22 12:10:00,50.92,51.05,50.91,51.02,140968.0,35.5942,35.685,35.5872,35.6641,140968.0
2021-03-22 12:20:00,51.03,51.05,50.96,51.03,131196.0,35.671,35.685,35.6221,35.671,131196.0
2021-03-22 12:30:00,51.04,51.1,51.0,51.04,137804.0,35.678,35.72,35.6501,35.678,137804.0
2021-03-22 12:40:00,51.03,51.09,50.99,51.0,127338.0,35.671,35.713,35.6431,35.6501,127338.0
2021-03-22 12:50:00,51.0,51.07,50.97,51.05,98739.0,35.6501,35.699,35.6291,35.685,98739.0
2021-03-22 13:00:00,51.05,51.12,51.03,51.11,88271.0,35.685,35.734,35.671,35.727,88271.0
2021-03-22 13:10:00,51.12,51.19,51.08,51.15,111135.0,35.734,35.7829,35.706,35.7549,111135.0
2021-03-22 13:20:00,51.14,51.16,51.11,51.16,70521.0,35.7479,35.7619,35.727,35.7619,70521.0
2021-03-22 13:30:00,51.16,51.17,51.11,51.16,109578.0,35.7619,35.7689,35.727,35.7619,109578.0
2021-03-22 13:40:00,51.16,51.21,51.14,51.2,116454.0,35.7619,35.7969,35.7479,35.7899,116454.0
2021-03-22 13:50:00,51.2,51.24,51.18,51.2,114113.0,35.7899,35.8178,35.7759,35.7899,114113.0
2021-03-22 14:00:00,51.2,51.37,51.19,51.36,192339.0,35.7899,35.9087,35.7829,35.9017,192339.0
2021-03-22 14:10:00,51.35,51.43,51.33,51.41,260348.0,35.8947,35.9507,35.8808,35.9367,260348.0
2021-03-22 14:20:00,51.41,51.47,51.38,51.46,159806.0,35.9367,35.9786,35.9157,35.9716,159806.0
2021-03-22 14:30:00,51.47,51.57,51.45,51.56,203463.0,35.9786,36.0485,35.9646,36.0415,203463.0
2021-03-22 14:40:00,51.55,51.57,51.49,51.51,127155.0,36.0345,36.0485,35.9926,36.0066,127155.0
2021-03-22 14:50:00,51.51,51.61,51.5,51.59,223185.0,36.0066,36.0765,35.9996,36.0625,223185.0
2021-03-22 15:00:00,51.59,51.6,51.45,51.51,284595.0,36.0625,36.0695,35.9646,36.0066,284595.0
2021-03-22 15:10:00,51.51,51.55,51.48,51.51,91769.0,36.0066,36.0345,35.9856,36.0066,91769.0
2021-03-22 15:20:00,51.51,51.53,51.4,51.43,202327.0,36.0066,36.0206,35.9297,35.9507,202327.0
2021-03-22 15:30:00,51.42,51.55,51.39,51.48,204624.0,35.9437,36.0345,35.9227,35.9856,204624.0
2021-03-22 15:40:00,51.48,51.52,51.46,51.48,415139.0,35.9856,36.0136,35.9716,35.9856,415139.0
2021-03-22 15:50:00,51.47,51.72,51.46,51.63,1068933.0,35.9786,36.1534,35.9716,36.0905,1068933.0
2021-03-23 09:30:00,51.57,51.63,51.23,51.23,636253.0,36.0485,36.0905,35.8109,35.8109,636253.0
2021-03-23 09:40:00,51.22,51.53,51.16,51.52,402522.0,35.8039,36.0206,35.7619,36.0136,402522.0
2021-03-23 09:50:00,51.52,51.62,51.43,51.59,217796.0,36.0136,36.0835,35.9507,36.0625,217796.0
2021-03-23 10:00:00,51.6,51.66,51.49,51.5,258502.0,36.0695,36.1114,35.9926,35.9996,258502.0
2021-03-23 10:10:00,51.51,51.62,51.45,51.57,157764.0,36.0066,36.0835,35.9646,36.0485,157764.0
2021-03-23 10:20:00,51.56,51.56,51.43,51.47,159658.0,36.0415,36.0415,35.9507,35.9786,159658.0
2021-03-23 10:30:00,51.47,51.51,51.38,51.41,208529.0,35.9786,36.0066,35.9157,35.9367,208529.0
2021-03-23 10:40:00,51.41,51.43,51.27,51.3,286854.0,35.9367,35.9507,35.8388,35.8598,286854.0
2021-03-23 10:50:00,51.3,51.44,51.29,51.35,227161.0,35.8598,35.9576,35.8528,35.8947,227161.0
2021-03-23 11:00:00,51.35,51.4,51.3,51.4,121357.0,35.8947,35.9297,35.8598,35.9297,121357.0
2021-03-23 11:10:00,51.4,51.4,51.32,51.36,133769.0,35.9297,35.9297,35.8738,35.9017,133769.0
2021-03-23 11:20:00,51.36,51.39,51.35,51.37,99731.0,35.9017,35.9227,35.8947,35.9087,99731.0
2021-03-23 11:30:00,51.37,51.44,51.35,51.39,158358.0,35.9087,35.9576,35.8947,35.9227,158358.0
2021-03-23 11:40:00,51.39,51.39,51.3,51.34,144061.0,35.9227,35.9227,35.8598,35.8877,144061.0
2021-03-23 11:50:00,51.34,51.36,51.29,51.35,150911.0,35.8877,35.9017,35.8528,35.8947,150911.0
2021-03-23 12:00:00,51.35,51.35,51.22,51.23,167270.0,35.8947,35.8947,35.8039,35.8109,167270.0
2021-03-23 12:10:00,51.23,51.26,51.1,51.12,199291.0,35.8109,35.8318,35.72,35.734,199291.0
2021-03-23 12:20:00,51.13,51.2,51.05,51.19,276785.0,35.7409,35.7899,35.685,35.7829,276785.0
2021-03-23 12:30:00,51.2,51.25,51.18,51.23,91286.0,35.7899,35.8248,35.7759,35.8109,91286.0
2021-03-23 12:40:00,51.23,51.24,51.18,51.23,119317.0,35.8109,35.8178,35.7759,35.8109,119317.0
2021-03-23 12:50:00,51.22,51.26,51.21,51.23,69005.0,35.8039,35.8318,35.7969,35.8109,69005.0
2021-03-23 13:00:00,51.24,51.26,51.2,51.2,75864.0,35.8178,35.8318,35.7899,35.7899,75864.0
2021-03-23 13:10:00,51.2,51.25,51.19,51.25,96659.0,35.7899,35.8248,35.7829,35.8248,96659.0
2021-03-23 13:20:00,51.24,51.35,51.23,51.34,91056.0,35.8178,35.8947,35.8109,35.8877,91056.0
2021-03-23 13:30:00,51.34,51.39,51.31,51.36,106894.0,35.8877,35.9227,35.8668,35.9017,106894.0
2021-03-23 13:40:00,51.36,51.38,51.2,51.22,139781.0,35.9017,35.9157,35.7899,35.8039,139781.0
2021-03-23 13:50:00,51.22,51.23,51.18,51.19,134333.0,35.8039,35.8109,35.7759,35.7829,134333.0
2021-03-23 14:00:00,51.18,51.19,51.11,51.17,154816.0,35.7759,35.7829,35.727,35.7689,154816.0
2021-03-23 14:10:00,51.18,51.18,50.98,50.98,271123.0,35.7759,35.7759,35.6361,35.6361,271123.0
2021-03-23 14:20:00,50.99,51.04,50.94,51.0,229682.0,35.6431,35.678,35.6081,35.6501,229682.0
2021-03-23 14:30:00,51.0,51.0,50.84,50.87,167816.0,35.6501,35.6501,35.5382,35.5592,167816.0
2021-03-23 14:40:00,50.88,50.9,50.68,50.74,203053.0,35.5662,35.5802,35.4264,35.4683,203053.0
2021-03-23 14:50:00,50.74,50.84,50.63,50.64,245269.0,35.4683,35.5382,35.3914,35.3984,245269.0
2021-03-23 15:00:00,50.64,50.7,50.55,50.58,269674.0,35.3984,35.4404,35.3355,35.3565,269674.0
2021-03-23 15:10:00,50.58,50.6,50.43,50.56,425052.0,35.3565,35.3705,35.2516,35.3425,425052.0
2021-03-23 15:20:00,50.57,50.57,50.33,50.41,314229.0,35.3495,35.3495,35.1817,35.2377,314229.0
2021-03-23 15:30:00,50.41,50.43,50.33,50.42,331896.0,35.2377,35.2516,35.1817,35.2446,331896.0
2021-03-23 15:40:00,50.42,50.48,50.33,50.42,371868.0,35.2446,35.2866,35.1817,35.2446,371868.0
2021-03-23 15:50:00,50.42,50.54,50.37,50.51,880250.0,35.2446,35.3285,35.2097,35.3076,880250.0
2021-03-24 09:30:00,49.19,49.72,49.14,49.58,699475.0,34.9821,35.359,34.9466,35.2595,699475.0
2021-03-24 09:40:00,49.58,49.75,49.55,49.66,341984.0,35.2595,35.3804,35.2381,35.3164,341984.0
2021-03-24 09:50:00,49.65,49.67,49.39,49.53,335437.0,35.3093,35.3235,35.1244,35.2239,335437.0
2021-03-24 10:00:00,49.54,49.73,49.54,49.57,315021.0,35.231,35.3661,35.231,35.2524,315021.0
2021-03-24 10:10:00,49.57,49.69,49.52,49.54,192486.0,35.2524,35.3377,35.2168,35.231,192486.0
2021-03-24 10:20:00,49.54,49.63,49.53,49.56,152899.0,35.231,35.295,35.2239,35.2453,152899.0
2021-03-24 10:30:00,49.56,49.64,49.55,49.61,169129.0,35.2453,35.3021,35.2381,35.2808,169129.0
2021-03-24 10:40:00,49.62,49.71,49.6,49.68,178530.0,35.2879,35.3519,35.2737,35.3306,178530.0
2021-03-24 10:50:00,49.67,49.75,49.66,49.69,182358.0,35.3235,35.3804,35.3164,35.3377,182358.0
2021-03-24 11:00:00,49.69,49.77,49.67,49.71,233164.0,35.3377,35.3946,35.3235,35.3519,233164.0
2021-03-24 11:10:00,49.71,49.75,49.69,49.71,113742.0,35.3519,35.3804,35.3377,35.3519,113742.0
2021-03-24 11:20:00,49.71,49.72,49.6,49.65,132359.0,35.3519,35.359,35.2737,35.3093,132359.0
2021-03-24 11:30:00,49.65,49.73,49.59,49.7,133741.0,35.3093,35.3661,35.2666,35.3448,133741.0
2021-03-24 11:40:00,49.69,49.75,49.65,49.66,112972.0,35.3377,35.3804,35.3093,35.3164,112972.0
2021-03-24 11:50:00,49.66,49.71,49.64,49.66,159169.0,35.3164,35.3519,35.3021,35.3164,159169.0
2021-03-24 12:00:00,49.67,49.77,49.66,49.73,158830.0,35.3235,35.3946,35.3164,35.3661,158830.0
2021-03-24 12:10:00,49.73,49.84,49.71,49.82,123685.0,35.3661,35.4444,35.3519,35.4302,123685.0
2021-03-24 12:20:00,49.82,49.86,49.76,49.85,82185.0,35.4302,35.4586,35.3875,35.4515,82185.0
2021-03-24 12:30:00,49.84,49.89,49.8,49.87,86096.0,35.4444,35.4799,35.4159,35.4657,86096.0
2021-03-24 12:40:00,49.88,49.91,49.84,49.85,124211.0,35.4728,35.4942,35.4444,35.4515,124211.0
2021-03-24 12:50:00,49.86,49.92,49.81,49.81,109487.0,35.4586,35.5013,35.423,35.423,109487.0
2021-03-24 13:00:00,49.81,49.85,49.77,49.78,110614.0,35.423,35.4515,35.3946,35.4017,110614.0
2021-03-24 13:10:00,49.79,49.81,49.67,49.71,114071.0,35.4088,35.423,35.3235,35.3519,114071.0
2021-03-24 13:20:00,49.7,49.72,49.67,49.69,72182.0,35.3448,35.359,35.3235,35.3377,72182.0
2021-03-24 13:30:00,49.69,49.7,49.56,49.59,97964.0,35.3377,35.3448,35.2453,35.2666,97964.0
2021-03-24 13:40:00,49.59,49.71,49.58,49.71,112345.0,35.2666,35.3519,35.2595,35.3519,112345.0
2021-03-24 13:50:00,49.72,49.77,49.71,49.75,74173.0,35.359,35.3946,35.3519,35.3804,74173.0
2021-03-24 14:00:00,49.75,49.8,49.73,49.8,94614.0,35.3804,35.4159,35.3661,35.4159,94614.0
2021-03-24 14:10:00,49.8,49.82,49.72,49.8,127798.0,35.4159,35.4302,35.359,35.4159,127798.0
2021-03-24 14:20:00,49.8,49.83,49.74,49.75,70261.0,35.4159,35.4373,35.3733,35.3804,70261.0
2021-03-24 14:30:00,49.75,49.75,49.67,49.72,106842.0,35.3804,35.3804,35.3235,35.359,106842.0
2021-03-24 14:40:00,49.72,49.79,49.67,49.78,116158.0,35.359,35.4088,35.3235,35.4017,116158.0
2021-03-24 14:50:00,49.78,49.79,49.67,49.71,97942.0,35.4017,35.4088,35.3235,35.3519,97942.0
2021-03-24 15:00:00,49.72,49.79,49.68,49.75,122890.0,35.359,35.4088,35.3306,35.3804,122890.0
2021-03-24 15:10:00,49.76,49.79,49.69,49.76,87651.0,35.3875,35.4088,35.3377,35.3875,87651.0
2021-03-24 15:20:00,49.75,49.75,49.61,49.64,135211.0,35.3804,35.3804,35.2808,35.3021,135211.0
2021-03-24 15:30:00,49.64,49.69,49.58,49.63,165001.0,35.3021,35.3377,35.2595,35.295,165001.0
2021-03-24 15:40:00,49.63,49.64,49.54,49.58,183062.0,35.295,35.3021,35.231,35.2595,183062.0
2021-03-24 15:50:00,49.57,49.65,49.51,49.52,754659.0,35.2524,35.3093,35.2097,35.2168,754659.0
2021-03-25 09:30:00,49.08,49.57,49.08,49.21,524003.0,34.9039,35.2524,34.9039,34.9963,524003.0
2021-03-25 09:40:00,49.22,49.46,49.14,49.37,176073.0,35.0035,35.1741,34.9466,35.1101,176073.0
2021-03-25 09:50:00,49.35,49.6,49.29,49.5,311401.0,35.0959,35.2737,35.0532,35.2026,311401.0
2021-03-25 10:00:00,49.5,49.57,49.4,49.55,111571.0,35.2026,35.2524,35.1315,35.2381,111571.0
2021-03-25 10:10:00,49.55,49.55,49.37,49.43,133160.0,35.2381,35.2381,35.1101,35.1528,133160.0
2021-03-25 10:20:00,49.43,49.55,49.4,49.51,108485.0,35.1528,35.2381,35.1315,35.2097,108485.0
2021-03-25 10:30:00,49.51,49.58,49.45,49.48,101908.0,35.2097,35.2595,35.167,35.1884,101908.0
2021-03-25 10:40:00,49.48,49.56,49.46,49.54,109519.0,35.1884,35.2453,35.1741,35.231,109519.0
2021-03-25 10:50:00,49.55,49.6,49.51,49.59,133113.0,35.2381,35.2737,35.2097,35.2666,133113.0
2021-03-25 11:00:00,49.59,49.64,49.47,49.61,122677.0,35.2666,35.3021,35.1812,35.2808,122677.0
2021-03-25 11:10:00,49.61,49.69,49.57,49.61,106636.0,35.2808,35.3377,35.2524,35.2808,106636.0
2021-03-25 11:20:00,49.6,49.71,49.6,49.67,127083.0,35.2737,35.3519,35.2737,35.3235,127083.0
2021-03-25 11:30:00,49.67,49.69,49.54,49.54,123403.0,35.3235,35.3377,35.231,35.231,123403.0
2021-03-25 11:40:00,49.54,49.59,49.52,49.53,106464.0,35.231,35.2666,35.2168,35.2239,106464.0
2021-03-25 11:50:00,49.53,49.67,49.51,49.65,133752.0,35.2239,35.3235,35.2097,35.3093,133752.0
2021-03-25 12:00:00,49.66,49.69,49.53,49.55,148865.0,35.3164,35.3377,35.2239,35.2381,148865.0
2021-03-25 12:10:00,49.55,49.6,49.54,49.59,82286.0,35.2381,35.2737,35.231,35.2666,82286.0
2021-03-25 12:20:00,49.59,49.65,49.53,49.57,131833.0,35.2666,35.3093,35.2239,35.2524,131833.0
2021-03-25 12:30:00,49.57,49.71,49.57,49.71,97608.0,35.2524,35.3519,35.2524,35.3519,97608.0
2021-03-25 12:40:00,49.72,49.79,49.7,49.74,173587.0,35.359,35.4088,35.3448,35.3733,173587.0
2021-03-25 12:50:00,49.74,49.83,49.71,49.81,84810.0,35.3733,35.4373,35.3519,35.423,84810.0
2021-03-25 13:00:00,49.82,49.88,49.75,49.78,106764.0,35.4302,35.4728,35.3804,35.4017,106764.0
2021-03-25 13:10:00,49.79,49.86,49.75,49.85,83846.0,35.4088,35.4586,35.3804,35.4515,83846.0
2021-03-25 13:20:00,49.86,49.86,49.77,49.8,85728.0,35.4586,35.4586,35.3946,35.4159,85728.0
2021-03-25 13:30:00,49.8,49.81,49.71,49.75,90378.0,35.4159,35.423,35.3519,35.3804,90378.0
2021-03-25 13:40:00,49.74,49.83,49.69,49.73,129612.0,35.3733,35.4373,35.3377,35.3661,129612.0
2021-03-25 13:50:00,49.73,49.79,49.7,49.77,73819.0,35.3661,35.4088,35.3448,35.3946,73819.0
2021-03-25 14:00:00,49.77,49.77,49.72,49.74,67630.0,35.3946,35.3946,35.359,35.3733,67630.0
2021-03-25 14:10:00,49.75,49.91,49.74,49.91,91966.0,35.3804,35.4942,35.3733,35.4942,91966.0
2021-03-25 14:20:00,49.91,49.93,49.84,49.85,88600.0,35.4942,35.5084,35.4444,35.4515,88600.0
2021-03-25 14:30:00,49.84,49.93,49.82,49.93,84419.0,35.4444,35.5084,35.4302,35.5084,84419.0
2021-03-25 14:40:00,49.93,49.98,49.89,49.96,91208.0,35.5084,35.5439,35.4799,35.5297,91208.0
2021-03-25 14:50:00,49.96,50.0,49.92,49.95,134504.0,35.5297,35.5582,35.5013,35.5226,134504.0
2021-03-25 15:00:00,49.95,50.09,49.94,50.05,169206.0,35.5226,35.6222,35.5155,35.5937,169206.0
2021-03-25 15:10:00,50.06,50.15,50.05,50.13,117381.0,35.6008,35.6648,35.5937,35.6506,117381.0
2021-03-25 15:20:00,50.13,50.2,50.12,50.2,140827.0,35.6506,35.7004,35.6435,35.7004,140827.0
2021-03-25 15:30:00,50.2,50.27,50.19,50.2,204751.0,35.7004,35.7502,35.6933,35.7004,204751.0
2021-03-25 15:40:00,50.2,50.39,50.19,50.34,309701.0,35.7004,35.8355,35.6933,35.8,309701.0
2021-03-25 15:50:00,50.34,50.38,50.19,50.2,559402.0,35.8,35.8284,35.6933,35.7004,559402.0
2021-03-26 09:30:00,51.0,51.19,50.83,51.12,1087256.0,36.2693,36.4044,36.1484,36.3547,1087256.0
2021-03-26 09:40:00,51.11,51.24,50.99,51.16,398712.0,36.3476,36.44,36.2622,36.3831,398712.0
2021-03-26 09:50:00,51.16,51.3,51.1,51.3,383558.0,36.3831,36.4827,36.3404,36.4827,383558.0
2021-03-26 10:00:00,51.29,51.36,51.25,51.3,307867.0,36.4756,36.5253,36.4471,36.4827,307867.0
2021-03-26 10:10:00,51.3,51.41,51.29,51.38,267079.0,36.4827,36.5609,36.4756,36.5396,267079.0
2021-03-26 10:20:00,51.38,51.53,51.36,51.48,336756.0,36.5396,36.6462,36.5253,36.6107,336756.0
2021-03-26 10:30:00,51.48,51.54,51.36,51.41,436723.0,36.6107,36.6534,36.5253,36.5609,436723.0
2021-03-26 10:40:00,51.41,51.45,51.33,51.43,296081.0,36.5609,36.5893,36.504,36.5751,296081.0
2021-03-26 10:50:00,51.43,51.5,51.39,51.47,278940.0,36.5751,36.6249,36.5467,36.6036,278940.0
2021-03-26 11:00:00,51.48,51.59,51.47,51.54,163392.0,36.6107,36.6889,36.6036,36.6534,163392.0
2021-03-26 11:10:00,51.55,51.62,51.51,51.61,303798.0,36.6605,36.7102,36.632,36.7031,303798.0
2021-03-26 11:20:00,51.62,51.75,51.6,51.64,301945.0,36.7102,36.8027,36.696,36.7245,301945.0
2021-03-26 11:30:00,51.64,51.68,51.59,51.63,142959.0,36.7245,36.7529,36.6889,36.7174,142959.0
2021-03-26 11:40:00,51.63,51.68,51.59,51.61,200139.0,36.7174,36.7529,36.6889,36.7031,200139.0
2021-03-26 11:50:00,51.6,51.71,51.59,51.69,232294.0,36.696,36.7743,36.6889,36.76,232294.0
2021-03-26 12:00:00,51.69,51.71,51.63,51.68,156008.0,36.76,36.7743,36.7174,36.7529,156008.0
2021-03-26 12:10:00,51.67,51.69,51.64,51.66,92361.0,36.7458,36.76,36.7245,36.7387,92361.0
2021-03-26 12:20:00,51.66,51.71,51.65,51.71,118751.0,36.7387,36.7743,36.7316,36.7743,118751.0
2021-03-26 12:30:00,51.71,51.82,51.71,51.78,222423.0,36.7743,36.8525,36.7743,36.824,222423.0
2021-03-26 12:40:00,51.78,51.97,51.78,51.93,220028.0,36.824,36.9592,36.824,36.9307,220028.0
2021-03-26 12:50:00,51.93,51.99,51.91,51.95,134825.0,36.9307,36.9734,36.9165,36.9449,134825.0
2021-03-26 13:00:00,51.95,51.95,51.81,51.9,94494.0,36.9449,36.9449,36.8454,36.9094,94494.0
2021-03-26 13:10:00,51.9,51.95,51.84,51.87,178666.0,36.9094,36.9449,36.8667,36.888,178666.0
2021-03-26 13:20:00,51.87,51.93,51.84,51.9,106532.0,36.888,36.9307,36.8667,36.9094,106532.0
2021-03-26 13:30:00,51.91,51.99,51.9,51.98,187572.0,36.9165,36.9734,36.9094,36.9663,187572.0
2021-03-26 13:40:00,51.97,51.99,51.89,51.9,251435.0,36.9592,36.9734,36.9023,36.9094,251435.0
2021-03-26 13:50:00,51.91,51.98,51.87,51.95,200183.0,36.9165,36.9663,36.888,36.9449,200183.0
2021-03-26 14:00:00,51.95,51.96,51.84,51.86,189751.0,36.9449,36.952,36.8667,36.8809,189751.0
2021-03-26 14:10:00,51.86,51.94,51.84,51.87,194808.0,36.8809,36.9378,36.8667,36.888,194808.0
2021-03-26 14:20:00,51.87,51.94,51.86,51.93,182841.0,36.888,36.9378,36.8809,36.9307,182841.0
2021-03-26 14:30:00,51.93,52.0,51.92,51.96,273766.0,36.9307,36.9805,36.9236,36.952,273766.0
2021-03-26 14:40:00,51.96,51.99,51.88,51.9,207754.0,36.952,36.9734,36.8951,36.9094,207754.0
2021-03-26 14:50:00,51.89,52.01,51.89,51.93,299426.0,36.9023,36.9876,36.9023,36.9307,299426.0
2021-03-26 15:00:00,51.93,51.97,51.89,51.91,212877.0,36.9307,36.9592,36.9023,36.9165,212877.0
2021-03-26 15:10:00,51.91,52.03,51.89,52.03,224479.0,36.9165,37.0018,36.9023,37.0018,224479.0
2021-03-26 15:20:00,52.04,52.11,51.94,51.98,386895.0,37.0089,37.0587,36.9378,36.9663,386895.0
2021-03-26 15:30:00,51.98,52.04,51.93,51.94,415286.0,36.9663,37.0089,36.9307,36.9378,415286.0
2021-03-26 15:40:00,51.94,52.12,51.93,52.12,411923.0,36.9378,37.0658,36.9307,37.0658,411923.0
2021-03-26 15:50:00,52.11,52.59,52.07,52.5,2403936.0,37.0587,37.4001,37.0303,37.3361,2403936.0
2021-03-29 09:30:00,51.99,52.44,51.99,52.29,601002.0,36.9734,37.2934,36.9734,37.1867,601002.0
2021-03-29 09:40:00,52.29,52.58,52.24,52.53,436514.0,37.1867,37.393,37.1512,37.3574,436514.0
2021-03-29 09:50:00,52.53,52.55,52.33,52.33,268929.0,37.3574,37.3716,37.2152,37.2152,268929.0
2021-03-29 10:00:00,52.34,52.41,52.15,52.25,210148.0,37.2223,37.2721,37.0872,37.1583,210148.0
2021-03-29 10:10:00,52.24,52.24,51.92,51.93,321467.0,37.1512,37.1512,36.9236,36.9307,321467.0
2021-03-29 10:20:00,51.92,51.99,51.82,51.82,236042.0,36.9236,36.9734,36.8525,36.8525,236042.0
2021-03-29 10:30:00,51.82,51.87,51.73,51.73,229021.0,36.8525,36.888,36.7885,36.7885,229021.0
2021-03-29 10:40:00,51.73,51.8,51.69,51.76,160741.0,36.7885,36.8383,36.76,36.8098,160741.0
2021-03-29 10:50:00,51.76,51.81,51.71,51.72,140033.0,36.8098,36.8454,36.7743,36.7814,140033.0
2021-03-29 11:00:00,51.72,51.85,51.69,51.79,120696.0,36.7814,36.8738,36.76,36.8311,120696.0
2021-03-29 11:10:00,51.79,51.92,51.75,51.88,98902.0,36.8311,36.9236,36.8027,36.8951,98902.0
2021-03-29 11:20:00,51.89,51.97,51.81,51.96,101347.0,36.9023,36.9592,36.8454,36.952,101347.0
2021-03-29 11:30:00,51.96,52.02,51.91,51.99,143648.0,36.952,36.9947,36.9165,36.9734,143648.0
2021-03-29 11:40:00,51.99,52.0,51.88,51.94,135972.0,36.9734,36.9805,36.8951,36.9378,135972.0
2021-03-29 11:50:00,51.94,51.97,51.9,51.93,105825.0,36.9378,36.9592,36.9094,36.9307,105825.0
2021-03-29 12:00:00,51.93,51.95,51.88,51.9,75946.0,36.9307,36.9449,36.8951,36.9094,75946.0
2021-03-29 12:10:00,51.91,51.92,51.86,51.86,119103.0,36.9165,36.9236,36.8809,36.8809,119103.0
2021-03-29 12:20:00,51.86,51.96,51.86,51.95,113047.0,36.8809,36.952,36.8809,36.9449,113047.0
2021-03-29 12:30:00,51.94,51.95,51.86,51.88,197598.0,36.9378,36.9449,36.8809,36.8951,197598.0
2021-03-29 12:40:00,51.88,51.89,51.78,51.87,155241.0,36.8951,36.9023,36.824,36.888,155241.0
2021-03-29 12:50:00,51.86,51.93,51.83,51.91,117625.0,36.8809,36.9307,36.8596,36.9165,117625.0
2021-03-29 13:00:00,51.91,52.04,51.9,52.0,219589.0,36.9165,37.0089,36.9094,36.9805,219589.0
2021-03-29 13:10:00,52.0,52.04,51.96,52.02,193124.0,36.9805,37.0089,36.952,36.9947,193124.0
2021-03-29 13:20:00,52.02,52.07,52.0,52.03,54833.0,36.9947,37.0303,36.9805,37.0018,54833.0
2021-03-29 13:30:00,52.04,52.22,52.03,52.12,97104.0,37.0089,37.1369,37.0018,37.0658,97104.0
2021-03-29 13:40:00,52.12,52.17,52.05,52.17,78178.0,37.0658,37.1014,37.016,37.1014,78178.0
2021-03-29 13:50:00,52.18,52.2,52.13,52.14,63948.0,37.1085,37.1227,37.0729,37.0801,63948.0
2021-03-29 14:00:00,52.14,52.24,52.1,52.23,78206.0,37.0801,37.1512,37.0516,37.1441,78206.0
2021-03-29 14:10:00,52.23,52.24,52.15,52.17,70496.0,37.1441,37.1512,37.0872,37.1014,70496.0
2021-03-29 14:20:00,52.17,52.26,52.15,52.24,77088.0,37.1014,37.1654,37.0872,37.1512,77088.0
2021-03-29 14:30:00,52.24,52.28,52.17,52.28,100891.0,37.1512,37.1796,37.1014,37.1796,100891.0
2021-03-29 14:40:00,52.28,52.41,52.27,52.37,127956.0,37.1796,37.2721,37.1725,37.2436,127956.0
2021-03-29 14:50:00,52.36,52.36,52.26,52.33,85823.0,37.2365,37.2365,37.1654,37.2152,85823.0
2021-03-29 15:00:00,52.32,52.41,52.32,52.35,95728.0,37.2081,37.2721,37.2081,37.2294,95728.0
2021-03-29 15:10:00,52.34,52.4,52.3,52.36,104296.0,37.2223,37.265,37.1938,37.2365,104296.0
2021-03-29 15:20:00,52.36,52.43,52.35,52.38,97828.0,37.2365,37.2863,37.2294,37.2507,97828.0
2021-03-29 15:30:00,52.38,52.43,52.25,52.26,150389.0,37.2507,37.2863,37.1583,37.1654,150389.0
2021-03-29 15:40:00,52.26,52.32,52.24,52.26,240980.0,37.1654,37.2081,37.1512,37.1654,240980.0
2021-03-29 15:50:00,52.26,52.4,52.23,52.34,716983.0,37.1654,37.265,37.1441,37.2223,716983.0
2021-03-30 09:30:00,52.3,52.58,52.07,52.09,306454.0,37.1938,37.393,37.0303,37.0445,306454.0
2021-03-30 09:40:00,52.09,52.12,51.9,51.9,188745.0,37.0445,37.0658,36.9094,36.9094,188745.0
2021-03-30 09:50:00,51.91,51.98,51.84,51.91,169294.0,36.9165,36.9663,36.8667,36.9165,169294.0
2021-03-30 10:00:00,51.91,52.03,51.77,51.83,149483.0,36.9165,37.0018,36.8169,36.8596,149483.0
2021-03-30 10:10:00,51.82,51.9,51.8,51.87,95537.0,36.8525,36.9094,36.8383,36.888,95537.0
2021-03-30 10:20:00,51.86,51.98,51.85,51.98,124819.0,36.8809,36.9663,36.8738,36.9663,124819.0
2021-03-30 10:30:00,51.97,52.06,51.89,51.9,117084.0,36.9592,37.0232,36.9023,36.9094,117084.0
2021-03-30 10:40:00,51.89,51.94,51.87,51.9,94872.0,36.9023,36.9378,36.888,36.9094,94872.0
2021-03-30 10:50:00,51.9,51.9,51.79,51.81,91005.0,36.9094,36.9094,36.8311,36.8454,91005.0
2021-03-30 11:00:00,51.8,51.89,51.78,51.8,99582.0,36.8383,36.9023,36.824,36.8383,99582.0
2021-03-30 11:10:00,51.8,51.82,51.73,51.81,123344.0,36.8383,36.8525,36.7885,36.8454,123344.0
2021-03-30 11:20:00,51.82,51.84,51.72,51.73,141297.0,36.8525,36.8667,36.7814,36.7885,141297.0
2021-03-30 11:30:00,51.73,51.77,51.64,51.67,86097.0,36.7885,36.8169,36.7245,36.7458,86097.0
2021-03-30 11:40:00,51.67,51.72,51.65,51.71,99470.0,36.7458,36.7814,36.7316,36.7743,99470.0
2021-03-30 11:50:00,51.71,51.74,51.62,51.64,142584.0,36.7743,36.7956,36.7102,36.7245,142584.0
2021-03-30 12:00:00,51.64,51.72,51.63,51.71,108286.0,36.7245,36.7814,36.7174,36.7743,108286.0
2021-03-30 12:10:00,51.71,51.86,51.7,51.76,113572.0,36.7743,36.8809,36.7671,36.8098,113572.0
2021-03-30 12:20:00,51.75,51.75,51.69,51.71,98350.0,36.8027,36.8027,36.76,36.7743,98350.0
2021-03-30 12:30:00,51.71,51.77,51.7,51.72,117989.0,36.7743,36.8169,36.7671,36.7814,117989.0
2021-03-30 12:40:00,51.72,51.75,51.67,51.69,75672.0,36.7814,36.8027,36.7458,36.76,75672.0
2021-03-30 12:50:00,51.68,51.75,51.63,51.75,208321.0,36.7529,36.8027,36.7174,36.8027,208321.0
2021-03-30 13:00:00,51.75,51.77,51.69,51.73,89845.0,36.8027,36.8169,36.76,36.7885,89845.0
2021-03-30 13:10:00,51.73,51.73,51.64,51.64,86961.0,36.7885,36.7885,36.7245,36.7245,86961.0
2021-03-30 13:20:00,51.64,51.65,51.49,51.49,153617.0,36.7245,36.7316,36.6178,36.6178,153617.0
2021-03-30 13:30:00,51.49,51.5,51.29,51.37,375816.0,36.6178,36.6249,36.4756,36.5325,375816.0
2021-03-30 13:40:00,51.37,51.45,51.37,51.39,96627.0,36.5325,36.5893,36.5325,36.5467,96627.0
2021-03-30 13:50:00,51.39,51.44,51.34,51.35,230498.0,36.5467,36.5822,36.5111,36.5182,230498.0
2021-03-30 14:00:00,51.35,51.43,51.29,51.42,123288.0,36.5182,36.5751,36.4756,36.568,123288.0
2021-03-30 14:10:00,51.41,51.52,51.4,51.46,129702.0,36.5609,36.6391,36.5538,36.5965,129702.0
2021-03-30 14:20:00,51.46,51.46,51.36,51.38,100768.0,36.5965,36.5965,36.5253,36.5396,100768.0
2021-03-30 14:30:00,51.38,51.41,51.34,51.35,113836.0,36.5396,36.5609,36.5111,36.5182,113836.0
2021-03-30 14:40:00,51.35,51.37,51.25,51.27,153217.0,36.5182,36.5325,36.4471,36.4613,153217.0
2021-03-30 14:50:00,51.27,51.41,51.26,51.4,133445.0,36.4613,36.5609,36.4542,36.5538,133445.0
2021-03-30 15:00:00,51.4,51.49,51.36,51.39,182643.0,36.5538,36.6178,36.5253,36.5467,182643.0
2021-03-30 15:10:00,51.39,51.39,51.32,51.38,201877.0,36.5467,36.5467,36.4969,36.5396,201877.0
2021-03-30 15:20:00,51.38,51.41,51.32,51.4,184993.0,36.5396,36.5609,36.4969,36.5538,184993.0
2021-03-30 15:30:00,51.39,51.41,51.25,51.26,256183.0,36.5467,36.5609,36.4471,36.4542,256183.0
2021-03-30 15:40:00,51.26,51.27,51.17,51.21,368195.0,36.4542,36.4613,36.3902,36.4187,368195.0
2021-03-30 15:50:00,51.2,51.28,51.14,51.27,959828.0,36.4116,36.4685,36.3689,36.4613,959828.0
2021-03-31 09:30:00,51.18,51.37,51.1,51.37,420944.0,36.3973,36.5325,36.3404,36.5325,420944.0
2021-03-31 09:40:00,51.35,51.37,51.05,51.08,139567.0,36.5182,36.5325,36.3049,36.3262,139567.0
2021-03-31 09:50:00,51.07,51.12,50.96,50.98,254940.0,36.3191,36.3547,36.2409,36.2551,254940.0
2021-03-31 10:00:00,50.99,51.15,50.97,51.0,166509.0,36.2622,36.376,36.248,36.2693,166509.0
2021-03-31 10:10:00,51.0,51.08,50.98,51.03,135759.0,36.2693,36.3262,36.2551,36.2907,135759.0
2021-03-31 10:20:00,51.03,51.08,50.98,51.07,129009.0,36.2907,36.3262,36.2551,36.3191,129009.0
2021-03-31 10:30:00,51.08,51.09,51.0,51.05,84738.0,36.3262,36.3333,36.2693,36.3049,84738.0
2021-03-31 10:40:00,51.05,51.13,51.01,51.01,107141.0,36.3049,36.3618,36.2764,36.2764,107141.0
2021-03-31 10:50:00,51.01,51.11,51.0,51.1,169037.0,36.2764,36.3476,36.2693,36.3404,169037.0
2021-03-31 11:00:00,51.1,51.21,51.09,51.16,147458.0,36.3404,36.4187,36.3333,36.3831,147458.0
2021-03-31 11:10:00,51.16,51.27,51.09,51.27,163177.0,36.3831,36.4613,36.3333,36.4613,163177.0
2021-03-31 11:20:00,51.27,51.29,51.19,51.21,103119.0,36.4613,36.4756,36.4044,36.4187,103119.0
2021-03-31 11:30:00,51.21,51.25,51.17,51.18,125838.0,36.4187,36.4471,36.3902,36.3973,125838.0
2021-03-31 11:40:00,51.18,51.19,51.09,51.17,121539.0,36.3973,36.4044,36.3333,36.3902,121539.0
2021-03-31 11:50:00,51.17,51.24,51.15,51.18,52128.0,36.3902,36.44,36.376,36.3973,52128.0
2021-03-31 12:00:00,51.18,51.24,51.14,51.2,194132.0,36.3973,36.44,36.3689,36.4116,194132.0
2021-03-31 12:10:00,51.21,51.27,51.18,51.25,87688.0,36.4187,36.4613,36.3973,36.4471,87688.0
2021-03-31 12:20:00,51.25,51.27,51.18,51.26,76837.0,36.4471,36.4613,36.3973,36.4542,76837.0
2021-03-31 12:30:00,51.25,51.32,51.25,51.27,79321.0,36.4471,36.4969,36.4471,36.4613,79321.0
2021-03-31 12:40:00,51.27,51.33,51.26,51.29,62575.0,36.4613,36.504,36.4542,36.4756,62575.0
2021-03-31 12:50:00,51.29,51.31,51.24,51.29,63974.0,36.4756,36.4898,36.44,36.4756,63974.0
2021-03-31 13:00:00,51.3,51.35,51.27,51.35,98038.0,36.4827,36.5182,36.4613,36.5182,98038.0
2021-03-31 13:10:00,51.35,51.36,51.23,51.25,79520.0,36.5182,36.5253,36.4329,36.4471,79520.0
2021-03-31 13:20:00,51.24,51.25,51.19,51.23,104411.0,36.44,36.4471,36.4044,36.4329,104411.0
2021-03-31 13:30:00,51.23,51.29,51.21,51.24,92315.0,36.4329,36.4756,36.4187,36.44,92315.0
2021-03-31 13:40:00,51.25,51.27,51.18,51.19,66811.0,36.4471,36.4613,36.3973,36.4044,66811.0
2021-03-31 13:50:00,51.19,51.28,51.17,51.25,110880.0,36.4044,36.4685,36.3902,36.4471,110880.0
2021-03-31 14:00:00,51.24,51.26,51.17,51.19,71306.0,36.44,36.4542,36.3902,36.4044,71306.0
2021-03-31 14:10:00,51.18,51.2,51.12,51.13,104264.0,36.3973,36.4116,36.3547,36.3618,104264.0
2021-03-31 14:20:00,51.13,51.18,51.06,51.1,85414.0,36.3618,36.3973,36.312,36.3404,85414.0
2021-03-31 14:30:00,51.1,51.15,51.07,51.07,80063.0,36.3404,36.376,36.3191,36.3191,80063.0
2021-03-31 14:40:00,51.07,51.08,50.96,51.0,117920.0,36.3191,36.3262,36.2409,36.2693,117920.0
2021-03-31 14:50:00,50.99,51.12,50.99,51.07,154418.0,36.2622,36.3547,36.2622,36.3191,154418.0
2021-03-31 15:00:00,51.07,51.17,51.06,51.14,149773.0,36.3191,36.3902,36.312,36.3689,149773.0
2021-03-31 15:10:00,51.15,51.2,51.08,51.19,130952.0,36.376,36.4116,36.3262,36.4044,130952.0
2021-03-31 15:20:00,51.19,51.24,51.16,51.2,137580.0,36.4044,36.44,36.3831,36.4116,137580.0
2021-03-31 15:30:00,51.2,51.34,51.17,51.25,141621.0,36.4116,36.5111,36.3902,36.4471,141621.0
2021-03-31 15:40:00,51.24,51.27,51.17,51.19,165153.0,36.44,36.4613,36.3902,36.4044,165153.0
2021-03-31 15:50:00,51.18,51.37,51.15,51.18,952607.0,36.3973,36.5325,36.376,36.3973,952607.0
2021-04-01 09:30:00,51.0,51.16,50.71,50.75,399614.0,36.2693,36.3831,36.0631,36.0915,399614.0
2021-04-01 09:40:00,50.73,50.77,50.41,50.41,200778.0,36.0773,36.1058,35.8497,35.8497,200778.0
2021-04-01 09:50:00,50.41,50.51,50.32,50.38,248490.0,35.8497,35.9209,35.7857,35.8284,248490.0
2021-04-01 10:00:00,50.4,50.46,50.31,50.34,201602.0,35.8426,35.8853,35.7786,35.8,201602.0
2021-04-01 10:10:00,50.33,50.42,50.29,50.39,158587.0,35.7928,35.8569,35.7644,35.8355,158587.0
2021-04-01 10:20:00,50.39,50.45,50.32,50.33,148357.0,35.8355,35.8782,35.7857,35.7928,148357.0
2021-04-01 10:30:00,50.33,50.47,50.31,50.39,282398.0,35.7928,35.8924,35.7786,35.8355,282398.0
2021-04-01 10:40:00,50.39,50.41,50.27,50.33,149922.0,35.8355,35.8497,35.7502,35.7928,149922.0
2021-04-01 10:50:00,50.33,50.45,50.3,50.42,287208.0,35.7928,35.8782,35.7715,35.8569,287208.0
2021-04-01 11:00:00,50.42,50.62,50.38,50.62,243568.0,35.8569,35.9991,35.8284,35.9991,243568.0
2021-04-01 11:10:00,50.61,50.67,50.56,50.66,156263.0,35.992,36.0346,35.9564,36.0275,156263.0
2021-04-01 11:20:00,50.66,50.74,50.55,50.73,172043.0,36.0275,36.0844,35.9493,36.0773,172043.0
2021-04-01 11:30:00,50.73,50.73,50.53,50.55,158530.0,36.0773,36.0773,35.9351,35.9493,158530.0
2021-04-01 11:40:00,50.56,50.67,50.55,50.66,92956.0,35.9564,36.0346,35.9493,36.0275,92956.0
2021-04-01 11:50:00,50.66,50.76,50.66,50.76,111112.0,36.0275,36.0986,36.0275,36.0986,111112.0
2021-04-01 12:00:00,50.77,50.91,50.77,50.91,81695.0,36.1058,36.2053,36.1058,36.2053,81695.0
2021-04-01 12:10:00,50.91,51.01,50.9,50.95,155199.0,36.2053,36.2764,36.1982,36.2338,155199.0
2021-04-01 12:20:00,50.95,51.01,50.92,50.98,122817.0,36.2338,36.2764,36.2124,36.2551,122817.0
2021-04-01 12:30:00,50.98,51.04,50.93,51.01,98600.0,36.2551,36.2978,36.2195,36.2764,98600.0
2021-04-01 12:40:00,51.01,51.05,50.97,51.04,86328.0,36.2764,36.3049,36.248,36.2978,86328.0
2021-04-01 12:50:00,51.04,51.08,50.99,51.04,103768.0,36.2978,36.3262,36.2622,36.2978,103768.0
2021-04-01 13:00:00,51.04,51.04,51.0,51.0,46139.0,36.2978,36.2978,36.2693,36.2693,46139.0
2021-04-01 13:10:00,51.01,51.1,50.96,51.09,78653.0,36.2764,36.3404,36.2409,36.3333,78653.0
2021-04-01 13:20:00,51.09,51.13,51.08,51.11,91743.0,36.3333,36.3618,36.3262,36.3476,91743.0
2021-04-01 13:30:00,51.11,51.12,51.03,51.04,64026.0,36.3476,36.3547,36.2907,36.2978,64026.0
2021-04-01 13:40:00,51.03,51.06,51.01,51.02,56968.0,36.2907,36.312,36.2764,36.2835,56968.0
2021-04-01 13:50:00,51.03,51.05,50.98,51.04,108892.0,36.2907,36.3049,36.2551,36.2978,108892.0
2021-04-01 14:00:00,51.04,51.08,51.01,51.07,77239.0,36.2978,36.3262,36.2764,36.3191,77239.0
2021-04-01 14:10:00,51.07,51.08,51.02,51.02,50130.0,36.3191,36.3262,36.2835,36.2835,50130.0
2021-04-01 14:20:00,51.02,51.04,50.94,50.96,89688.0,36.2835,36.2978,36.2267,36.2409,89688.0
2021-04-01 14:30:00,50.95,50.96,50.92,50.95,60951.0,36.2338,36.2409,36.2124,36.2338,60951.0
2021-04-01 14:40:00,50.95,50.99,50.93,50.95,84598.0,36.2338,36.2622,36.2195,36.2338,84598.0
2021-04-01 14:50:00,50.96,51.01,50.92,51.01,80971.0,36.2409,36.2764,36.2124,36.2764,80971.0
2021-04-01 15:00:00,51.02,51.06,51.0,51.04,83455.0,36.2835,36.312,36.2693,36.2978,83455.0
2021-04-01 15:10:00,51.05,51.08,51.01,51.03,96572.0,36.3049,36.3262,36.2764,36.2907,96572.0
2021-04-01 15:20:00,51.03,51.07,50.99,51.06,150504.0,36.2907,36.3191,36.2622,36.312,150504.0
2021-04-01 15:30:00,51.05,51.06,50.97,50.99,112019.0,36.3049,36.312,36.248,36.2622,112019.0
2021-04-01 15:40:00,50.99,51.05,50.98,51.03,261645.0,36.2622,36.3049,36.2551,36.2907,261645.0
2021-04-01 15:50:00,51.02,51.1,50.92,51.0,737081.0,36.2835,36.3404,36.2124,36.2693,737081.0
2021-04-05 09:30:00,51.37,51.61,51.3,51.45,333591.0,36.5325,36.7031,36.4827,36.5893,333591.0
2021-04-05 09:40:00,51.45,51.55,51.42,51.42,179817.0,36.5893,36.6605,36.568,36.568,179817.0
2021-04-05 09:50:00,51.41,51.54,51.35,51.53,140199.0,36.5609,36.6534,36.5182,36.6462,140199.0
2021-04-05 10:00:00,51.54,51.71,51.52,51.68,136074.0,36.6534,36.7743,36.6391,36.7529,136074.0
2021-04-05 10:10:00,51.67,51.83,51.64,51.8,167323.0,36.7458,36.8596,36.7245,36.8383,167323.0
2021-04-05 10:20:00,51.81,51.86,51.71,51.74,159976.0,36.8454,36.8809,36.7743,36.7956,159976.0
2021-04-05 10:30:00,51.74,51.84,51.71,51.72,103676.0,36.7956,36.8667,36.7743,36.7814,103676.0
2021-04-05 10:40:00,51.73,51.87,51.73,51.85,81493.0,36.7885,36.888,36.7885,36.8738,81493.0
2021-04-05 10:50:00,51.84,51.85,51.74,51.78,84452.0,36.8667,36.8738,36.7956,36.824,84452.0
2021-04-05 11:00:00,51.78,51.79,51.69,51.7,91708.0,36.824,36.8311,36.76,36.7671,91708.0
2021-04-05 11:10:00,51.71,51.73,51.57,51.57,85796.0,36.7743,36.7885,36.6747,36.6747,85796.0
2021-04-05 11:20:00,51.57,51.58,51.51,51.54,74137.0,36.6747,36.6818,36.632,36.6534,74137.0
2021-04-05 11:30:00,51.54,51.67,51.53,51.66,125420.0,36.6534,36.7458,36.6462,36.7387,125420.0
2021-04-05 11:40:00,51.66,51.73,51.63,51.66,72141.0,36.7387,36.7885,36.7174,36.7387,72141.0
2021-04-05 11:50:00,51.65,51.66,51.55,51.57,148461.0,36.7316,36.7387,36.6605,36.6747,148461.0
2021-04-05 12:00:00,51.57,51.62,51.52,51.6,81625.0,36.6747,36.7102,36.6391,36.696,81625.0
2021-04-05 12:10:00,51.6,51.61,51.53,51.55,79981.0,36.696,36.7031,36.6462,36.6605,79981.0
2021-04-05 12:20:00,51.55,51.6,51.53,51.58,66549.0,36.6605,36.696,36.6462,36.6818,66549.0
2021-04-05 12:30:00,51.57,51.72,51.56,51.7,144043.0,36.6747,36.7814,36.6676,36.7671,144043.0
2021-04-05 12:40:00,51.7,51.73,51.61,51.65,70620.0,36.7671,36.7885,36.7031,36.7316,70620.0
2021-04-05 12:50:00,51.65,51.65,51.53,51.59,76856.0,36.7316,36.7316,36.6462,36.6889,76856.0
2021-04-05 13:00:00,51.58,51.62,51.56,51.58,128164.0,36.6818,36.7102,36.6676,36.6818,128164.0
2021-04-05 13:10:00,51.57,51.58,51.49,51.5,72706.0,36.6747,36.6818,36.6178,36.6249,72706.0
2021-04-05 13:20:00,51.49,51.53,51.47,51.5,61656.0,36.6178,36.6462,36.6036,36.6249,61656.0
2021-04-05 13:30:00,51.51,51.51,51.46,51.5,64018.0,36.632,36.632,36.5965,36.6249,64018.0
2021-04-05 13:40:00,51.49,51.5,51.41,51.44,119452.0,36.6178,36.6249,36.5609,36.5822,119452.0
2021-04-05 13:50:00,51.43,51.56,51.43,51.55,94192.0,36.5751,36.6676,36.5751,36.6605,94192.0
2021-04-05 14:00:00,51.55,51.58,51.47,51.5,138477.0,36.6605,36.6818,36.6036,36.6249,138477.0
2021-04-05 14:10:00,51.51,51.52,51.45,51.48,70803.0,36.632,36.6391,36.5893,36.6107,70803.0
2021-04-05 14:20:00,51.47,51.49,51.42,51.48,71690.0,36.6036,36.6178,36.568,36.6107,71690.0
2021-04-05 14:30:00,51.48,51.53,51.46,51.49,74901.0,36.6107,36.6462,36.5965,36.6178,74901.0
2021-04-05 14:40:00,51.49,51.53,51.45,51.46,72271.0,36.6178,36.6462,36.5893,36.5965,72271.0
2021-04-05 14:50:00,51.46,51.46,51.36,51.36,94535.0,36.5965,36.5965,36.5253,36.5253,94535.0
2021-04-05 15:00:00,51.36,51.39,51.33,51.36,156637.0,36.5253,36.5467,36.504,36.5253,156637.0
2021-04-05 15:10:00,51.36,51.45,51.35,51.44,140149.0,36.5253,36.5893,36.5182,36.5822,140149.0
2021-04-05 15:20:00,51.44,51.48,51.34,51.41,116022.0,36.5822,36.6107,36.5111,36.5609,116022.0
2021-04-05 15:30:00,51.41,51.42,51.28,51.3,170293.0,36.5609,36.568,36.4685,36.4827,170293.0
2021-04-05 15:40:00,51.31,51.38,51.27,51.34,288042.0,36.4898,36.5396,36.4613,36.5111,288042.0
2021-04-05 15:50:00,51.34,51.42,51.31,51.32,401289.0,36.5111,36.568,36.4898,36.4969,401289.0
2021-04-06 09:30:00,51.17,51.48,51.15,51.44,331136.0,36.3902,36.6107,36.376,36.5822,331136.0
2021-04-06 09:40:00,51.45,51.57,51.4,51.57,147196.0,36.5893,36.6747,36.5538,36.6747,147196.0
2021-04-06 09:50:00,51.57,51.61,51.49,51.59,182107.0,36.6747,36.7031,36.6178,36.6889,182107.0
2021-04-06 10:00:00,51.6,51.64,51.56,51.6,181147.0,36.696,36.7245,36.6676,36.696,181147.0
2021-04-06 10:10:00,51.61,51.69,51.59,51.66,179078.0,36.7031,36.76,36.6889,36.7387,179078.0
2021-04-06 10:20:00,51.66,51.75,51.66,51.7,252150.0,36.7387,36.8027,36.7387,36.7671,252150.0
2021-04-06 10:30:00,51.71,51.77,51.67,51.72,130522.0,36.7743,36.8169,36.7458,36.7814,130522.0
2021-04-06 10:40:00,51.72,51.73,51.62,51.64,102975.0,36.7814,36.7885,36.7102,36.7245,102975.0
2021-04-06 10:50:00,51.64,51.68,51.61,51.66,62829.0,36.7245,36.7529,36.7031,36.7387,62829.0
2021-04-06 11:00:00,51.66,51.7,51.65,51.7,76583.0,36.7387,36.7671,36.7316,36.7671,76583.0
2021-04-06 11:10:00,51.7,51.73,51.63,51.7,134829.0,36.7671,36.7885,36.7174,36.7671,134829.0
2021-04-06 11:20:00,51.69,51.72,51.66,51.69,80889.0,36.76,36.7814,36.7387,36.76,80889.0
2021-04-06 11:30:00,51.69,51.7,51.65,51.66,87405.0,36.76,36.7671,36.7316,36.7387,87405.0
2021-04-06 11:40:00,51.66,51.7,51.63,51.69,110276.0,36.7387,36.7671,36.7174,36.76,110276.0
2021-04-06 11:50:00,51.68,51.73,51.68,51.69,85646.0,36.7529,36.7885,36.7529,36.76,85646.0
2021-04-06 12:00:00,51.69,51.77,51.69,51.71,129621.0,36.76,36.8169,36.76,36.7743,129621.0
2021-04-06 12:10:00,51.71,51.79,51.69,51.73,80673.0,36.7743,36.8311,36.76,36.7885,80673.0
2021-04-06 12:20:00,51.73,51.74,51.69,51.7,84743.0,36.7885,36.7956,36.76,36.7671,84743.0
2021-04-06 12:30:00,51.7,51.7,51.5,51.53,79419.0,36.7671,36.7671,36.6249,36.6462,79419.0
2021-04-06 12:40:00,51.53,51.65,51.52,51.64,187465.0,36.6462,36.7316,36.6391,36.7245,187465.0
2021-04-06 12:50:00,51.64,51.69,51.59,51.69,103971.0,36.7245,36.76,36.6889,36.76,103971.0
2021-04-06 13:00:00,51.69,51.73,51.64,51.71,114280.0,36.76,36.7885,36.7245,36.7743,114280.0
2021-04-06 13:10:00,51.71,51.72,51.63,51.66,88466.0,36.7743,36.7814,36.7174,36.7387,88466.0
2021-04-06 13:20:00,51.66,51.67,51.53,51.58,66436.0,36.7387,36.7458,36.6462,36.6818,66436.0
2021-04-06 13:30:00,51.58,51.64,51.51,51.55,109357.0,36.6818,36.7245,36.632,36.6605,109357.0
2021-04-06 13:40:00,51.56,51.58,51.53,51.56,72941.0,36.6676,36.6818,36.6462,36.6676,72941.0
2021-04-06 13:50:00,51.56,51.61,51.55,51.6,86818.0,36.6676,36.7031,36.6605,36.696,86818.0
2021-04-06 14:00:00,51.6,51.6,51.52,51.53,71267.0,36.696,36.696,36.6391,36.6462,71267.0
2021-04-06 14:10:00,51.53,51.59,51.5,51.51,75834.0,36.6462,36.6889,36.6249,36.632,75834.0
2021-04-06 14:20:00,51.51,51.55,51.5,51.54,64444.0,36.632,36.6605,36.6249,36.6534,64444.0
2021-04-06 14:30:00,51.53,51.56,51.51,51.55,73906.0,36.6462,36.6676,36.632,36.6605,73906.0
2021-04-06 14:40:00,51.55,51.56,51.5,51.55,102783.0,36.6605,36.6676,36.6249,36.6605,102783.0
2021-04-06 14:50:00,51.54,51.55,51.49,51.51,124477.0,36.6534,36.6605,36.6178,36.632,124477.0
2021-04-06 15:00:00,51.51,51.51,51.36,51.37,134525.0,36.632,36.632,36.5253,36.5325,134525.0
2021-04-06 15:10:00,51.37,51.48,51.35,51.47,175405.0,36.5325,36.6107,36.5182,36.6036,175405.0
2021-04-06 15:20:00,51.48,51.49,51.35,51.42,158445.0,36.6107,36.6178,36.5182,36.568,158445.0
2021-04-06 15:30:00,51.42,51.43,51.32,51.36,143017.0,36.568,36.5751,36.4969,36.5253,143017.0
2021-04-06 15:40:00,51.36,51.43,51.35,51.41,163729.0,36.5253,36.5751,36.5182,36.5609,163729.0
2021-04-06 15:50:00,51.41,51.43,51.33,51.38,573243.0,36.5609,36.5751,36.504,36.5396,573243.0
2021-04-07 09:30:00,51.4,51.55,51.4,51.5,245549.0,36.5538,36.6605,36.5538,36.6249,245549.0
2021-04-07 09:40:00,51.5,51.51,51.27,51.32,174117.0,36.6249,36.632,36.4613,36.4969,174117.0
2021-04-07 09:50:00,51.31,51.32,51.19,51.27,111478.0,36.4898,36.4969,36.4044,36.4613,111478.0
2021-04-07 10:00:00,51.26,51.36,51.18,51.31,124492.0,36.4542,36.5253,36.3973,36.4898,124492.0
2021-04-07 10:10:00,51.31,51.31,51.21,51.23,75401.0,36.4898,36.4898,36.4187,36.4329,75401.0
2021-04-07 10:20:00,51.23,51.25,51.2,51.22,67842.0,36.4329,36.4471,36.4116,36.4258,67842.0
2021-04-07 10:30:00,51.22,51.29,51.21,51.28,56465.0,36.4258,36.4756,36.4187,36.4685,56465.0
2021-04-07 10:40:00,51.29,51.35,51.28,51.32,84832.0,36.4756,36.5182,36.4685,36.4969,84832.0
2021-04-07 10:50:00,51.31,51.39,51.3,51.36,98215.0,36.4898,36.5467,36.4827,36.5253,98215.0
2021-04-07 11:00:00,51.35,51.35,51.23,51.29,74520.0,36.5182,36.5182,36.4329,36.4756,74520.0
2021-04-07 11:10:00,51.29,51.29,51.25,51.27,50871.0,36.4756,36.4756,36.4471,36.4613,50871.0
2021-04-07 11:20:00,51.26,51.27,51.22,51.26,108607.0,36.4542,36.4613,36.4258,36.4542,108607.0
2021-04-07 11:30:00,51.26,51.3,51.24,51.28,75592.0,36.4542,36.4827,36.44,36.4685,75592.0
2021-04-07 11:40:00,51.27,51.29,51.22,51.27,53073.0,36.4613,36.4756,36.4258,36.4613,53073.0
2021-04-07 11:50:00,51.27,51.28,51.18,51.2,117284.0,36.4613,36.4685,36.3973,36.4116,117284.0
2021-04-07 12:00:00,51.19,51.29,51.19,51.27,105782.0,36.4044,36.4756,36.4044,36.4613,105782.0
2021-04-07 12:10:00,51.27,51.27,51.21,51.25,81143.0,36.4613,36.4613,36.4187,36.4471,81143.0
2021-04-07 12:20:00,51.25,51.26,51.2,51.2,77258.0,36.4471,36.4542,36.4116,36.4116,77258.0
2021-04-07 12:30:00,51.2,51.26,51.19,51.26,74979.0,36.4116,36.4542,36.4044,36.4542,74979.0
2021-04-07 12:40:00,51.25,51.25,51.21,51.22,45244.0,36.4471,36.4471,36.4187,36.4258,45244.0
2021-04-07 12:50:00,51.22,51.25,51.19,51.22,69087.0,36.4258,36.4471,36.4044,36.4258,69087.0
2021-04-07 13:00:00,51.23,51.27,51.12,51.12,115529.0,36.4329,36.4613,36.3547,36.3547,115529.0
2021-04-07 13:10:00,51.12,51.13,50.97,50.97,179307.0,36.3547,36.3618,36.248,36.248,179307.0
2021-04-07 13:20:00,50.98,51.01,50.89,50.98,161483.0,36.2551,36.2764,36.1911,36.2551,161483.0
2021-04-07 13:30:00,50.99,50.99,50.96,50.98,94035.0,36.2622,36.2622,36.2409,36.2551,94035.0
2021-04-07 13:40:00,50.98,51.04,50.93,50.94,134352.0,36.2551,36.2978,36.2195,36.2267,134352.0
2021-04-07 13:50:00,50.95,50.97,50.92,50.96,109859.0,36.2338,36.248,36.2124,36.2409,109859.0
2021-04-07 14:00:00,50.96,50.97,50.91,50.95,93985.0,36.2409,36.248,36.2053,36.2338,93985.0
2021-04-07 14:10:00,50.95,50.95,50.86,50.91,93243.0,36.2338,36.2338,36.1698,36.2053,93243.0
2021-04-07 14:20:00,50.91,51.04,50.91,51.03,61754.0,36.2053,36.2978,36.2053,36.2907,61754.0
2021-04-07 14:30:00,51.03,51.07,51.01,51.03,61234.0,36.2907,36.3191,36.2764,36.2907,61234.0
2021-04-07 14:40:00,51.03,51.06,51.01,51.05,62596.0,36.2907,36.312,36.2764,36.3049,62596.0
2021-04-07 14:50:00,51.05,51.08,51.01,51.02,83051.0,36.3049,36.3262,36.2764,36.2835,83051.0
2021-04-07 15:00:00,51.02,51.09,51.02,51.04,84913.0,36.2835,36.3333,36.2835,36.2978,84913.0
2021-04-07 15:10:00,51.04,51.07,50.99,51.05,112501.0,36.2978,36.3191,36.2622,36.3049,112501.0
2021-04-07 15:20:00,51.05,51.09,51.03,51.07,114367.0,36.3049,36.3333,36.2907,36.3191,114367.0
2021-04-07 15:30:00,51.08,51.17,51.07,51.16,119928.0,36.3262,36.3902,36.3191,36.3831,119928.0
2021-04-07 15:40:00,51.16,51.17,51.14,51.16,132372.0,36.3831,36.3902,36.3689,36.3831,132372.0
2021-04-07 15:50:00,51.16,51.16,51.08,51.13,290642.0,36.3831,36.3831,36.3262,36.3618,290642.0
2021-04-08 09:30:00,51.22,51.31,51.03,51.12,240985.0,36.4258,36.4898,36.2907,36.3547,240985.0
2021-04-08 09:40:00,51.11,51.14,50.94,51.06,148885.0,36.3476,36.3689,36.2267,36.312,148885.0
2021-04-08 09:50:00,51.06,51.13,50.98,51.09,131447.0,36.312,36.3618,36.2551,36.3333,131447.0
2021-04-08 10:00:00,51.09,51.2,51.08,51.2,127222.0,36.3333,36.4116,36.3262,36.4116,127222.0
2021-04-08 10:10:00,51.2,51.22,51.13,51.13,129642.0,36.4116,36.4258,36.3618,36.3618,129642.0
2021-04-08 10:20:00,51.13,51.34,51.12,51.32,408544.0,36.3618,36.5111,36.3547,36.4969,408544.0
2021-04-08 10:30:00,51.32,51.42,51.23,51.37,202982.0,36.4969,36.568,36.4329,36.5325,202982.0
2021-04-08 10:40:00,51.36,51.47,51.34,51.4,235604.0,36.5253,36.6036,36.5111,36.5538,235604.0
2021-04-08 10:50:00,51.39,51.47,51.32,51.34,138370.0,36.5467,36.6036,36.4969,36.5111,138370.0
2021-04-08 11:00:00,51.34,51.42,51.32,51.41,85258.0,36.5111,36.568,36.4969,36.5609,85258.0
2021-04-08 11:10:00,51.42,51.52,51.42,51.51,155998.0,36.568,36.6391,36.568,36.632,155998.0
2021-04-08 11:20:00,51.51,51.53,51.46,51.5,86088.0,36.632,36.6462,36.5965,36.6249,86088.0
2021-04-08 11:30:00,51.49,51.55,51.44,51.45,98756.0,36.6178,36.6605,36.5822,36.5893,98756.0
2021-04-08 11:40:00,51.44,51.46,51.37,51.37,54942.0,36.5822,36.5965,36.5325,36.5325,54942.0
2021-04-08 11:50:00,51.38,51.43,51.37,51.42,25121.0,36.5396,36.5751,36.5325,36.568,25121.0
2021-04-08 12:00:00,51.43,51.5,51.41,51.46,62767.0,36.5751,36.6249,36.5609,36.5965,62767.0
2021-04-08 12:10:00,51.45,51.52,51.44,51.52,54992.0,36.5893,36.6391,36.5822,36.6391,54992.0
2021-04-08 12:20:00,51.52,51.54,51.44,51.47,56815.0,36.6391,36.6534,36.5822,36.6036,56815.0
2021-04-08 12:30:00,51.47,51.5,51.46,51.47,37390.0,36.6036,36.6249,36.5965,36.6036,37390.0
2021-04-08 12:40:00,51.48,51.51,51.41,51.43,82477.0,36.6107,36.632,36.5609,36.5751,82477.0
2021-04-08 12:50:00,51.43,51.52,51.43,51.52,67616.0,36.5751,36.6391,36.5751,36.6391,67616.0
2021-04-08 13:00:00,51.52,51.55,51.46,51.48,64398.0,36.6391,36.6605,36.5965,36.6107,64398.0
2021-04-08 13:10:00,51.48,51.5,51.42,51.45,75261.0,36.6107,36.6249,36.568,36.5893,75261.0
2021-04-08 13:20:00,51.45,51.54,51.44,51.48,90509.0,36.5893,36.6534,36.5822,36.6107,90509.0
2021-04-08 13:30:00,51.49,51.51,51.45,51.47,71192.0,36.6178,36.632,36.5893,36.6036,71192.0
2021-04-08 13:40:00,51.47,51.56,51.46,51.55,50620.0,36.6036,36.6676,36.5965,36.6605,50620.0
2021-04-08 13:50:00,51.55,51.56,51.52,51.53,71795.0,36.6605,36.6676,36.6391,36.6462,71795.0
2021-04-08 14:00:00,51.52,51.56,51.47,51.48,59055.0,36.6391,36.6676,36.6036,36.6107,59055.0
2021-04-08 14:10:00,51.48,51.5,51.45,51.49,48067.0,36.6107,36.6249,36.5893,36.6178,48067.0
2021-04-08 14:20:00,51.5,51.5,51.42,51.47,48645.0,36.6249,36.6249,36.568,36.6036,48645.0
2021-04-08 14:30:00,51.46,51.51,51.46,51.51,52018.0,36.5965,36.632,36.5965,36.632,52018.0
2021-04-08 14:40:00,51.51,51.54,51.47,51.48,77980.0,36.632,36.6534,36.6036,36.6107,77980.0
2021-04-08 14:50:00,51.48,51.54,51.48,51.54,61567.0,36.6107,36.6534,36.6107,36.6534,61567.0
2021-04-08 15:00:00,51.54,51.56,51.47,51.5,87500.0,36.6534,36.6676,36.6036,36.6249,87500.0
2021-04-08 15:10:00,51.5,51.56,51.47,51.55,196804.0,36.6249,36.6676,36.6036,36.6605,196804.0
2021-04-08 15:20:00,51.55,51.57,51.54,51.55,87703.0,36.6605,36.6747,36.6534,36.6605,87703.0
2021-04-08 15:30:00,51.55,51.63,51.55,51.57,106915.0,36.6605,36.7174,36.6605,36.6747,106915.0
2021-04-08 15:40:00,51.57,51.59,51.54,51.57,145825.0,36.6747,36.6889,36.6534,36.6747,145825.0
2021-04-08 15:50:00,51.56,51.58,51.46,51.47,606251.0,36.6676,36.6818,36.5965,36.6036,606251.0
2021-04-09 09:30:00,51.4,51.72,51.4,51.49,279976.0,36.5538,36.7814,36.5538,36.6178,279976.0
2021-04-09 09:40:00,51.49,51.63,51.49,51.54,112315.0,36.6178,36.7174,36.6178,36.6534,112315.0
2021-04-09 09:50:00,51.55,51.62,51.5,51.52,102038.0,36.6605,36.7102,36.6249,36.6391,102038.0
2021-04-09 10:00:00,51.54,51.69,51.52,51.59,90817.0,36.6534,36.76,36.6391,36.6889,90817.0
2021-04-09 10:10:00,51.58,51.64,51.55,51.58,62082.0,36.6818,36.7245,36.6605,36.6818,62082.0
2021-04-09 10:20:00,51.58,51.69,51.56,51.68,62841.0,36.6818,36.76,36.6676,36.7529,62841.0
2021-04-09 10:30:00,51.67,51.71,51.59,51.63,66551.0,36.7458,36.7743,36.6889,36.7174,66551.0
2021-04-09 10:40:00,51.64,51.65,51.58,51.59,54726.0,36.7245,36.7316,36.6818,36.6889,54726.0
2021-04-09 10:50:00,51.59,51.64,51.54,51.55,71613.0,36.6889,36.7245,36.6534,36.6605,71613.0
2021-04-09 11:00:00,51.54,51.6,51.53,51.59,45569.0,36.6534,36.696,36.6462,36.6889,45569.0
2021-04-09 11:10:00,51.59,51.61,51.54,51.55,56074.0,36.6889,36.7031,36.6534,36.6605,56074.0
2021-04-09 11:20:00,51.55,51.66,51.54,51.62,94637.0,36.6605,36.7387,36.6534,36.7102,94637.0
2021-04-09 11:30:00,51.63,51.63,51.52,51.55,49766.0,36.7174,36.7174,36.6391,36.6605,49766.0
2021-04-09 11:40:00,51.55,51.56,51.51,51.55,28583.0,36.6605,36.6676,36.632,36.6605,28583.0
2021-04-09 11:50:00,51.55,51.59,51.54,51.58,27627.0,36.6605,36.6889,36.6534,36.6818,27627.0
2021-04-09 12:00:00,51.58,51.59,51.48,51.48,48623.0,36.6818,36.6889,36.6107,36.6107,48623.0
2021-04-09 12:10:00,51.49,51.57,51.49,51.57,42097.0,36.6178,36.6747,36.6178,36.6747,42097.0
2021-04-09 12:20:00,51.57,51.57,51.5,51.53,44019.0,36.6747,36.6747,36.6249,36.6462,44019.0
2021-04-09 12:30:00,51.53,51.58,51.52,51.57,51861.0,36.6462,36.6818,36.6391,36.6747,51861.0
2021-04-09 12:40:00,51.57,51.6,51.53,51.54,61029.0,36.6747,36.696,36.6462,36.6534,61029.0
2021-04-09 12:50:00,51.54,51.54,51.44,51.45,82416.0,36.6534,36.6534,36.5822,36.5893,82416.0
2021-04-09 13:00:00,51.44,51.44,51.4,51.41,40509.0,36.5822,36.5822,36.5538,36.5609,40509.0
2021-04-09 13:10:00,51.41,51.43,51.37,51.41,76121.0,36.5609,36.5751,36.5325,36.5609,76121.0
2021-04-09 13:20:00,51.41,51.52,51.4,51.52,80985.0,36.5609,36.6391,36.5538,36.6391,80985.0
2021-04-09 13:30:00,51.52,51.52,51.43,51.48,59378.0,36.6391,36.6391,36.5751,36.6107,59378.0
2021-04-09 13:40:00,51.48,51.55,51.46,51.53,36065.0,36.6107,36.6605,36.5965,36.6462,36065.0
2021-04-09 13:50:00,51.52,51.52,51.42,51.44,80739.0,36.6391,36.6391,36.568,36.5822,80739.0
2021-04-09 14:00:00,51.45,51.45,51.36,51.37,86684.0,36.5893,36.5893,36.5253,36.5325,86684.0
2021-04-09 14:10:00,51.38,51.41,51.35,51.41,57900.0,36.5396,36.5609,36.5182,36.5609,57900.0
2021-04-09 14:20:00,51.4,51.44,51.4,51.41,66304.0,36.5538,36.5822,36.5538,36.5609,66304.0
2021-04-09 14:30:00,51.41,51.44,51.4,51.41,50227.0,36.5609,36.5822,36.5538,36.5609,50227.0
2021-04-09 14:40:00,51.41,51.43,51.35,51.43,80403.0,36.5609,36.5751,36.5182,36.5751,80403.0
2021-04-09 14:50:00,51.43,51.43,51.39,51.41,53155.0,36.5751,36.5751,36.5467,36.5609,53155.0
2021-04-09 15:00:00,51.41,51.46,51.39,51.46,66445.0,36.5609,36.5965,36.5467,36.5965,66445.0
2021-04-09 15:10:00,51.45,51.49,51.42,51.47,90924.0,36.5893,36.6178,36.568,36.6036,90924.0
2021-04-09 15:20:00,51.46,51.53,51.45,51.53,86895.0,36.5965,36.6462,36.5893,36.6462,86895.0
2021-04-09 15:30:00,51.53,51.6,51.52,51.58,143136.0,36.6462,36.696,36.6391,36.6818,143136.0
2021-04-09 15:40:00,51.58,51.59,51.53,51.55,138760.0,36.6818,36.6889,36.6462,36.6605,138760.0
2021-04-09 15:50:00,51.56,51.59,51.48,51.5,641984.0,36.6676,36.6889,36.6107,36.6249,641984.0
2021-04-12 09:30:00,51.72,51.84,51.5,51.82,335792.0,36.7814,36.8667,36.6249,36.8525,335792.0
2021-04-12 09:40:00,51.79,51.91,51.69,51.87,175018.0,36.8311,36.9165,36.76,36.888,175018.0
2021-04-12 09:50:00,51.87,51.92,51.72,51.75,168871.0,36.888,36.9236,36.7814,36.8027,168871.0
2021-04-12 10:00:00,51.75,51.75,51.48,51.51,171443.0,36.8027,36.8027,36.6107,36.632,171443.0
2021-04-12 10:10:00,51.52,51.54,51.47,51.48,109332.0,36.6391,36.6534,36.6036,36.6107,109332.0
2021-04-12 10:20:00,51.48,51.68,51.47,51.66,138462.0,36.6107,36.7529,36.6036,36.7387,138462.0
2021-04-12 10:30:00,51.66,51.75,51.65,51.72,132207.0,36.7387,36.8027,36.7316,36.7814,132207.0
2021-04-12 10:40:00,51.71,51.74,51.61,51.61,103089.0,36.7743,36.7956,36.7031,36.7031,103089.0
2021-04-12 10:50:00,51.62,51.69,51.58,51.67,98353.0,36.7102,36.76,36.6818,36.7458,98353.0
2021-04-12 11:00:00,51.67,51.72,51.64,51.71,144774.0,36.7458,36.7814,36.7245,36.7743,144774.0
2021-04-12 11:10:00,51.71,51.74,51.47,51.48,98780.0,36.7743,36.7956,36.6036,36.6107,98780.0
2021-04-12 11:20:00,51.47,51.51,51.4,51.46,130029.0,36.6036,36.632,36.5538,36.5965,130029.0
2021-04-12 11:30:00,51.46,51.56,51.45,51.55,107616.0,36.5965,36.6676,36.5893,36.6605,107616.0
2021-04-12 11:40:00,51.55,51.59,51.54,51.58,40418.0,36.6605,36.6889,36.6534,36.6818,40418.0
2021-04-12 11:50:00,51.58,51.63,51.56,51.59,56910.0,36.6818,36.7174,36.6676,36.6889,56910.0
2021-04-12 12:00:00,51.6,51.6,51.51,51.52,90454.0,36.696,36.696,36.632,36.6391,90454.0
2021-04-12 12:10:00,51.52,51.59,51.51,51.58,85531.0,36.6391,36.6889,36.632,36.6818,85531.0
2021-04-12 12:20:00,51.58,51.6,51.53,51.55,47808.0,36.6818,36.696,36.6462,36.6605,47808.0
2021-04-12 12:30:00,51.55,51.56,51.51,51.55,76799.0,36.6605,36.6676,36.632,36.6605,76799.0
2021-04-12 12:40:00,51.54,51.57,51.52,51.54,54149.0,36.6534,36.6747,36.6391,36.6534,54149.0
2021-04-12 12:50:00,51.55,51.57,51.53,51.54,42877.0,36.6605,36.6747,36.6462,36.6534,42877.0
2021-04-12 13:00:00,51.55,51.55,51.5,51.52,57762.0,36.6605,36.6605,36.6249,36.6391,57762.0
2021-04-12 13:10:00,51.52,51.52,51.47,51.51,69465.0,36.6391,36.6391,36.6036,36.632,69465.0
2021-04-12 13:20:00,51.5,51.53,51.48,51.48,64620.0,36.6249,36.6462,36.6107,36.6107,64620.0
2021-04-12 13:30:00,51.48,51.51,51.46,51.48,59619.0,36.6107,36.632,36.5965,36.6107,59619.0
2021-04-12 13:40:00,51.48,51.52,51.48,51.51,65920.0,36.6107,36.6391,36.6107,36.632,65920.0
2021-04-12 13:50:00,51.51,51.51,51.46,51.47,69974.0,36.632,36.632,36.5965,36.6036,69974.0
2021-04-12 14:00:00,51.48,51.51,51.46,51.48,72136.0,36.6107,36.632,36.5965,36.6107,72136.0
2021-04-12 14:10:00,51.47,51.56,51.46,51.56,67644.0,36.6036,36.6676,36.5965,36.6676,67644.0
2021-04-12 14:20:00,51.55,51.58,51.51,51.58,61683.0,36.6605,36.6818,36.632,36.6818,61683.0
2021-04-12 14:30:00,51.57,51.6,51.55,51.59,54273.0,36.6747,36.696,36.6605,36.6889,54273.0
2021-04-12 14:40:00,51.6,51.61,51.56,51.6,60308.0,36.696,36.7031,36.6676,36.696,60308.0
2021-04-12 14:50:00,51.61,51.64,51.58,51.62,70555.0,36.7031,36.7245,36.6818,36.7102,70555.0
2021-04-12 15:00:00,51.62,51.65,51.6,51.65,57433.0,36.7102,36.7316,36.696,36.7316,57433.0
2021-04-12 15:10:00,51.65,51.66,51.58,51.61,80124.0,36.7316,36.7387,36.6818,36.7031,80124.0
2021-04-12 15:20:00,51.61,51.71,51.6,51.7,117814.0,36.7031,36.7743,36.696,36.7671,117814.0
2021-04-12 15:30:00,51.71,51.78,51.68,51.73,173594.0,36.7743,36.824,36.7529,36.7885,173594.0
2021-04-12 15:40:00,51.74,51.79,51.72,51.76,168691.0,36.7956,36.8311,36.7814,36.8098,168691.0
2021-04-12 15:50:00,51.76,51.78,51.69,51.75,479734.0,36.8098,36.824,36.76,36.8027,479734.0
2021-04-13 09:30:00,51.23,51.44,51.06,51.18,368264.0,36.4329,36.5822,36.312,36.3973,368264.0
2021-04-13 09:40:00,51.18,51.28,51.06,51.26,164211.0,36.3973,36.4685,36.312,36.4542,164211.0
2021-04-13 09:50:00,51.27,51.28,51.11,51.14,142010.0,36.4613,36.4685,36.3476,36.3689,142010.0
2021-04-13 10:00:00,51.14,51.17,51.08,51.16,133076.0,36.3689,36.3902,36.3262,36.3831,133076.0
2021-04-13 10:10:00,51.16,51.34,51.16,51.33,104944.0,36.3831,36.5111,36.3831,36.504,104944.0
2021-04-13 10:20:00,51.34,51.37,51.1,51.11,141850.0,36.5111,36.5325,36.3404,36.3476,141850.0
2021-04-13 10:30:00,51.12,51.14,51.03,51.04,146798.0,36.3547,36.3689,36.2907,36.2978,146798.0
2021-04-13 10:40:00,51.04,51.25,51.01,51.22,107357.0,36.2978,36.4471,36.2764,36.4258,107357.0
2021-04-13 10:50:00,51.21,51.28,51.21,51.27,84358.0,36.4187,36.4685,36.4187,36.4613,84358.0
2021-04-13 11:00:00,51.27,51.35,51.26,51.31,96084.0,36.4613,36.5182,36.4542,36.4898,96084.0
2021-04-13 11:10:00,51.32,51.37,51.28,51.35,68819.0,36.4969,36.5325,36.4685,36.5182,68819.0
2021-04-13 11:20:00,51.35,51.35,51.29,51.35,63421.0,36.5182,36.5182,36.4756,36.5182,63421.0
2021-04-13 11:30:00,51.35,51.37,51.27,51.33,77303.0,36.5182,36.5325,36.4613,36.504,77303.0
2021-04-13 11:40:00,51.32,51.33,51.24,51.3,76185.0,36.4969,36.504,36.44,36.4827,76185.0
2021-04-13 11:50:00,51.31,51.39,51.29,51.38,56022.0,36.4898,36.5467,36.4756,36.5396,56022.0
2021-04-13 12:00:00,51.39,51.44,51.31,51.32,69423.0,36.5467,36.5822,36.4898,36.4969,69423.0
2021-04-13 12:10:00,51.31,51.31,51.25,51.29,79671.0,36.4898,36.4898,36.4471,36.4756,79671.0
2021-04-13 12:20:00,51.29,51.29,51.18,51.2,91786.0,36.4756,36.4756,36.3973,36.4116,91786.0
2021-04-13 12:30:00,51.2,51.21,51.15,51.18,62738.0,36.4116,36.4187,36.376,36.3973,62738.0
2021-04-13 12:40:00,51.18,51.26,51.17,51.24,80973.0,36.3973,36.4542,36.3902,36.44,80973.0
2021-04-13 12:50:00,51.24,51.31,51.24,51.3,60829.0,36.44,36.4898,36.44,36.4827,60829.0
2021-04-13 13:00:00,51.3,51.3,51.21,51.21,48163.0,36.4827,36.4827,36.4187,36.4187,48163.0
2021-04-13 13:10:00,51.21,51.24,51.2,51.23,36890.0,36.4187,36.44,36.4116,36.4329,36890.0
2021-04-13 13:20:00,51.23,51.27,51.19,51.21,53711.0,36.4329,36.4613,36.4044,36.4187,53711.0
2021-04-13 13:30:00,51.21,51.29,51.2,51.29,53718.0,36.4187,36.4756,36.4116,36.4756,53718.0
2021-04-13 13:40:00,51.3,51.32,51.25,51.29,57893.0,36.4827,36.4969,36.4471,36.4756,57893.0
2021-04-13 13:50:00,51.29,51.31,51.25,51.3,79580.0,36.4756,36.4898,36.4471,36.4827,79580.0
2021-04-13 14:00:00,51.3,51.36,51.3,51.35,67249.0,36.4827,36.5253,36.4827,36.5182,67249.0
2021-04-13 14:10:00,51.35,51.41,51.34,51.36,63314.0,36.5182,36.5609,36.5111,36.5253,63314.0
2021-04-13 14:20:00,51.37,51.39,51.31,51.35,70905.0,36.5325,36.5467,36.4898,36.5182,70905.0
2021-04-13 14:30:00,51.35,51.39,51.33,51.35,50919.0,36.5182,36.5467,36.504,36.5182,50919.0
2021-04-13 14:40:00,51.36,51.37,51.27,51.27,94410.0,36.5253,36.5325,36.4613,36.4613,94410.0
2021-04-13 14:50:00,51.28,51.3,51.24,51.3,69791.0,36.4685,36.4827,36.44,36.4827,69791.0
2021-04-13 15:00:00,51.3,51.37,51.29,51.34,97632.0,36.4827,36.5325,36.4756,36.5111,97632.0
2021-04-13 15:10:00,51.34,51.35,51.3,51.34,83202.0,36.5111,36.5182,36.4827,36.5111,83202.0
2021-04-13 15:20:00,51.34,51.37,51.26,51.28,91866.0,36.5111,36.5325,36.4542,36.4685,91866.0
2021-04-13 15:30:00,51.28,51.29,51.21,51.23,173760.0,36.4685,36.4756,36.4187,36.4329,173760.0
2021-04-13 15:40:00,51.22,51.23,51.08,51.18,337404.0,36.4258,36.4329,36.3262,36.3973,337404.0
2021-04-13 15:50:00,51.18,51.22,51.13,51.16,436133.0,36.3973,36.4258,36.3618,36.3831,436133.0
2021-04-14 09:30:00,51.04,51.28,51.04,51.25,258299.0,36.2978,36.4685,36.2978,36.4471,258299.0
2021-04-14 09:40:00,51.24,51.34,51.19,51.22,147887.0,36.44,36.5111,36.4044,36.4258,147887.0
2021-04-14 09:50:00,51.22,51.3,51.21,51.21,112052.0,36.4258,36.4827,36.4187,36.4187,112052.0
2021-04-14 10:00:00,51.22,51.4,51.21,51.35,157628.0,36.4258,36.5538,36.4187,36.5182,157628.0
2021-04-14 10:10:00,51.34,51.45,51.32,51.37,105687.0,36.5111,36.5893,36.4969,36.5325,105687.0
2021-04-14 10:20:00,51.36,51.46,51.35,51.46,89094.0,36.5253,36.5965,36.5182,36.5965,89094.0
2021-04-14 10:30:00,51.46,51.55,51.45,51.53,92507.0,36.5965,36.6605,36.5893,36.6462,92507.0
2021-04-14 10:40:00,51.53,51.55,51.43,51.47,75191.0,36.6462,36.6605,36.5751,36.6036,75191.0
2021-04-14 10:50:00,51.48,51.49,51.42,51.48,65060.0,36.6107,36.6178,36.568,36.6107,65060.0
2021-04-14 11:00:00,51.48,51.52,51.41,51.51,88038.0,36.6107,36.6391,36.5609,36.632,88038.0
2021-04-14 11:10:00,51.5,51.51,51.44,51.49,80793.0,36.6249,36.632,36.5822,36.6178,80793.0
2021-04-14 11:20:00,51.5,51.62,51.48,51.61,110370.0,36.6249,36.7102,36.6107,36.7031,110370.0
2021-04-14 11:30:00,51.61,51.62,51.5,51.52,127421.0,36.7031,36.7102,36.6249,36.6391,127421.0
2021-04-14 11:40:00,51.52,51.53,51.48,51.52,62338.0,36.6391,36.6462,36.6107,36.6391,62338.0
2021-04-14 11:50:00,51.53,51.54,51.44,51.45,68627.0,36.6462,36.6534,36.5822,36.5893,68627.0
2021-04-14 12:00:00,51.45,51.47,51.41,51.43,54885.0,36.5893,36.6036,36.5609,36.5751,54885.0
2021-04-14 12:10:00,51.43,51.43,51.39,51.41,51163.0,36.5751,36.5751,36.5467,36.5609,51163.0
2021-04-14 12:20:00,51.4,51.45,51.39,51.43,58143.0,36.5538,36.5893,36.5467,36.5751,58143.0
2021-04-14 12:30:00,51.42,51.42,51.36,51.38,51711.0,36.568,36.568,36.5253,36.5396,51711.0
2021-04-14 12:40:00,51.38,51.43,51.36,51.38,88833.0,36.5396,36.5751,36.5253,36.5396,88833.0
2021-04-14 12:50:00,51.39,51.39,51.33,51.36,99996.0,36.5467,36.5467,36.504,36.5253,99996.0
2021-04-14 13:00:00,51.36,51.39,51.33,51.37,106378.0,36.5253,36.5467,36.504,36.5325,106378.0
2021-04-14 13:10:00,51.37,51.42,51.35,51.39,58868.0,36.5325,36.568,36.5182,36.5467,58868.0
2021-04-14 13:20:00,51.39,51.51,51.38,51.48,80391.0,36.5467,36.632,36.5396,36.6107,80391.0
2021-04-14 13:30:00,51.48,51.51,51.44,51.45,66483.0,36.6107,36.632,36.5822,36.5893,66483.0
2021-04-14 13:40:00,51.45,51.5,51.44,51.48,46207.0,36.5893,36.6249,36.5822,36.6107,46207.0
2021-04-14 13:50:00,51.48,51.53,51.44,51.45,87950.0,36.6107,36.6462,36.5822,36.5893,87950.0
2021-04-14 14:00:00,51.45,51.48,51.35,51.36,100756.0,36.5893,36.6107,36.5182,36.5253,100756.0
2021-04-14 14:10:00,51.35,51.38,51.3,51.35,119406.0,36.5182,36.5396,36.4827,36.5182,119406.0
2021-04-14 14:20:00,51.35,51.45,51.34,51.41,123151.0,36.5182,36.5893,36.5111,36.5609,123151.0
2021-04-14 14:30:00,51.41,51.44,51.34,51.43,104583.0,36.5609,36.5822,36.5111,36.5751,104583.0
2021-04-14 14:40:00,51.44,51.44,51.36,51.37,100685.0,36.5822,36.5822,36.5253,36.5325,100685.0
2021-04-14 14:50:00,51.37,51.37,51.3,51.33,136844.0,36.5325,36.5325,36.4827,36.504,136844.0
2021-04-14 15:00:00,51.33,51.37,51.27,51.34,154676.0,36.504,36.5325,36.4613,36.5111,154676.0
2021-04-14 15:10:00,51.34,51.42,51.33,51.37,159449.0,36.5111,36.568,36.504,36.5325,159449.0
2021-04-14 15:20:00,51.37,51.4,51.33,51.38,105096.0,36.5325,36.5538,36.504,36.5396,105096.0
2021-04-14 15:30:00,51.38,51.43,51.33,51.36,151828.0,36.5396,36.5751,36.504,36.5253,151828.0
2021-04-14 15:40:00,51.36,51.36,51.27,51.32,278409.0,36.5253,36.5253,36.4613,36.4969,278409.0
2021-04-14 15:50:00,51.31,51.35,51.24,51.34,594195.0,36.4898,36.5182,36.44,36.5111,594195.0
2021-04-15 09:30:00,51.6,51.73,51.48,51.6,289492.0,36.696,36.7885,36.6107,36.696,289492.0
2021-04-15 09:40:00,51.61,51.71,51.58,51.64,205508.0,36.7031,36.7743,36.6818,36.7245,205508.0
2021-04-15 09:50:00,51.64,51.77,51.64,51.72,283486.0,36.7245,36.8169,36.7245,36.7814,283486.0
2021-04-15 10:00:00,51.72,51.86,51.71,51.73,179321.0,36.7814,36.8809,36.7743,36.7885,179321.0
2021-04-15 10:10:00,51.74,51.76,51.64,51.64,253573.0,36.7956,36.8098,36.7245,36.7245,253573.0
2021-04-15 10:20:00,51.65,51.74,51.63,51.68,160231.0,36.7316,36.7956,36.7174,36.7529,160231.0
2021-04-15 10:30:00,51.68,51.76,51.66,51.68,186375.0,36.7529,36.8098,36.7387,36.7529,186375.0
2021-04-15 10:40:00,51.69,51.76,51.62,51.63,178595.0,36.76,36.8098,36.7102,36.7174,178595.0
2021-04-15 10:50:00,51.63,51.64,51.58,51.64,144367.0,36.7174,36.7245,36.6818,36.7245,144367.0
2021-04-15 11:00:00,51.64,51.7,51.59,51.61,154360.0,36.7245,36.7671,36.6889,36.7031,154360.0
2021-04-15 11:10:00,51.61,51.63,51.53,51.54,149421.0,36.7031,36.7174,36.6462,36.6534,149421.0
2021-04-15 11:20:00,51.53,51.59,51.52,51.57,121229.0,36.6462,36.6889,36.6391,36.6747,121229.0
2021-04-15 11:30:00,51.58,51.67,51.57,51.6,144364.0,36.6818,36.7458,36.6747,36.696,144364.0
2021-04-15 11:40:00,51.6,51.61,51.53,51.54,108631.0,36.696,36.7031,36.6462,36.6534,108631.0
2021-04-15 11:50:00,51.53,51.64,51.52,51.64,112979.0,36.6462,36.7245,36.6391,36.7245,112979.0
2021-04-15 12:00:00,51.63,51.7,51.59,51.67,152261.0,36.7174,36.7671,36.6889,36.7458,152261.0
2021-04-15 12:10:00,51.66,51.72,51.64,51.7,74566.0,36.7387,36.7814,36.7245,36.7671,74566.0
2021-04-15 12:20:00,51.7,51.73,51.65,51.72,80404.0,36.7671,36.7885,36.7316,36.7814,80404.0
2021-04-15 12:30:00,51.72,51.73,51.62,51.66,118227.0,36.7814,36.7885,36.7102,36.7387,118227.0
2021-04-15 12:40:00,51.66,51.76,51.63,51.7,124682.0,36.7387,36.8098,36.7174,36.7671,124682.0
2021-04-15 12:50:00,51.71,51.79,51.71,51.77,125461.0,36.7743,36.8311,36.7743,36.8169,125461.0
2021-04-15 13:00:00,51.76,51.8,51.72,51.79,111791.0,36.8098,36.8383,36.7814,36.8311,111791.0
2021-04-15 13:10:00,51.78,51.82,51.74,51.75,106260.0,36.824,36.8525,36.7956,36.8027,106260.0
2021-04-15 13:20:00,51.75,51.8,51.73,51.75,110966.0,36.8027,36.8383,36.7885,36.8027,110966.0
2021-04-15 13:30:00,51.75,51.86,51.72,51.83,109869.0,36.8027,36.8809,36.7814,36.8596,109869.0
2021-04-15 13:40:00,51.84,51.89,51.82,51.83,118336.0,36.8667,36.9023,36.8525,36.8596,118336.0
2021-04-15 13:50:00,51.83,51.91,51.81,51.91,140189.0,36.8596,36.9165,36.8454,36.9165,140189.0
2021-04-15 14:00:00,51.91,51.95,51.87,51.88,133915.0,36.9165,36.9449,36.888,36.8951,133915.0
2021-04-15 14:10:00,51.88,51.97,51.87,51.91,135682.0,36.8951,36.9592,36.888,36.9165,135682.0
2021-04-15 14:20:00,51.91,51.95,51.88,51.9,158220.0,36.9165,36.9449,36.8951,36.9094,158220.0
2021-04-15 14:30:00,51.9,51.92,51.8,51.84,245491.0,36.9094,36.9236,36.8383,36.8667,245491.0
2021-04-15 14:40:00,51.85,51.85,51.73,51.76,236018.0,36.8738,36.8738,36.7885,36.8098,236018.0
2021-04-15 14:50:00,51.76,51.79,51.71,51.72,167044.0,36.8098,36.8311,36.7743,36.7814,167044.0
2021-04-15 15:00:00,51.72,51.73,51.67,51.69,142243.0,36.7814,36.7885,36.7458,36.76,142243.0
2021-04-15 15:10:00,51.69,51.71,51.6,51.7,166633.0,36.76,36.7743,36.696,36.7671,166633.0
2021-04-15 15:20:00,51.71,51.71,51.62,51.65,180576.0,36.7743,36.7743,36.7102,36.7316,180576.0
2021-04-15 15:30:00,51.64,51.68,51.57,51.63,244697.0,36.7245,36.7529,36.6747,36.7174,244697.0
2021-04-15 15:40:00,51.63,51.76,51.61,51.72,275170.0,36.7174,36.8098,36.7031,36.7814,275170.0
2021-04-15 15:50:00,51.71,51.71,51.6,51.61,727792.0,36.7743,36.7743,36.696,36.7031,727792.0
2021-04-16 09:30:00,51.93,52.17,51.86,52.01,728592.0,36.9307,37.1014,36.8809,36.9876,728592.0
2021-04-16 09:40:00,52.0,52.0,51.73,51.75,202873.0,36.9805,36.9805,36.7885,36.8027,202873.0
2021-04-16 09:50:00,51.74,51.99,51.74,51.97,239836.0,36.7956,36.9734,36.7956,36.9592,239836.0
2021-04-16 10:00:00,51.97,52.05,51.9,51.94,174633.0,36.9592,37.016,36.9094,36.9378,174633.0
2021-04-16 10:10:00,51.94,52.13,51.93,52.13,182157.0,36.9378,37.0729,36.9307,37.0729,182157.0
2021-04-16 10:20:00,52.13,52.13,51.97,51.97,160911.0,37.0729,37.0729,36.9592,36.9592,160911.0
2021-04-16 10:30:00,51.98,52.09,51.97,52.09,144948.0,36.9663,37.0445,36.9592,37.0445,144948.0
2021-04-16 10:40:00,52.09,52.1,52.02,52.05,135400.0,37.0445,37.0516,36.9947,37.016,135400.0
2021-04-16 10:50:00,52.04,52.08,51.96,52.02,127717.0,37.0089,37.0374,36.952,36.9947,127717.0
2021-04-16 11:00:00,52.02,52.08,52.0,52.08,144768.0,36.9947,37.0374,36.9805,37.0374,144768.0
2021-04-16 11:10:00,52.08,52.13,52.04,52.1,118741.0,37.0374,37.0729,37.0089,37.0516,118741.0
2021-04-16 11:20:00,52.1,52.1,52.03,52.04,64099.0,37.0516,37.0516,37.0018,37.0089,64099.0
2021-04-16 11:30:00,52.04,52.12,52.01,52.12,87481.0,37.0089,37.0658,36.9876,37.0658,87481.0
2021-04-16 11:40:00,52.12,52.12,52.05,52.08,89908.0,37.0658,37.0658,37.016,37.0374,89908.0
2021-04-16 11:50:00,52.09,52.13,52.05,52.05,84952.0,37.0445,37.0729,37.016,37.016,84952.0
2021-04-16 12:00:00,52.06,52.11,52.02,52.09,96343.0,37.0232,37.0587,36.9947,37.0445,96343.0
2021-04-16 12:10:00,52.09,52.16,52.08,52.14,69530.0,37.0445,37.0943,37.0374,37.0801,69530.0
2021-04-16 12:20:00,52.14,52.18,52.12,52.15,59778.0,37.0801,37.1085,37.0658,37.0872,59778.0
2021-04-16 12:30:00,52.14,52.15,52.11,52.12,61570.0,37.0801,37.0872,37.0587,37.0658,61570.0
2021-04-16 12:40:00,52.13,52.13,52.06,52.07,72663.0,37.0729,37.0729,37.0232,37.0303,72663.0
2021-04-16 12:50:00,52.07,52.09,52.03,52.05,72588.0,37.0303,37.0445,37.0018,37.016,72588.0
2021-04-16 13:00:00,52.04,52.05,51.95,51.95,101782.0,37.0089,37.016,36.9449,36.9449,101782.0
2021-04-16 13:10:00,51.96,52.02,51.94,51.98,120204.0,36.952,36.9947,36.9378,36.9663,120204.0
2021-04-16 13:20:00,51.98,52.08,51.97,52.07,66934.0,36.9663,37.0374,36.9592,37.0303,66934.0
2021-04-16 13:30:00,52.07,52.14,52.05,52.09,87798.0,37.0303,37.0801,37.016,37.0445,87798.0
2021-04-16 13:40:00,52.09,52.15,52.07,52.14,107807.0,37.0445,37.0872,37.0303,37.0801,107807.0
2021-04-16 13:50:00,52.14,52.14,52.09,52.12,101075.0,37.0801,37.0801,37.0445,37.0658,101075.0
2021-04-16 14:00:00,52.11,52.14,52.09,52.1,140581.0,37.0587,37.0801,37.0445,37.0516,140581.0
2021-04-16 14:10:00,52.1,52.16,52.1,52.13,175988.0,37.0516,37.0943,37.0516,37.0729,175988.0
2021-04-16 14:20:00,52.12,52.15,52.1,52.11,82496.0,37.0658,37.0872,37.0516,37.0587,82496.0
2021-04-16 14:30:00,52.11,52.17,52.09,52.14,216401.0,37.0587,37.1014,37.0445,37.0801,216401.0
2021-04-16 14:40:00,52.13,52.21,52.1,52.18,227810.0,37.0729,37.1298,37.0516,37.1085,227810.0
2021-04-16 14:50:00,52.19,52.23,52.16,52.17,157264.0,37.1156,37.1441,37.0943,37.1014,157264.0
2021-04-16 15:00:00,52.17,52.18,52.08,52.09,209510.0,37.1014,37.1085,37.0374,37.0445,209510.0
2021-04-16 15:10:00,52.08,52.18,52.08,52.17,112731.0,37.0374,37.1085,37.0374,37.1014,112731.0
2021-04-16 15:20:00,52.17,52.2,52.14,52.18,159325.0,37.1014,37.1227,37.0801,37.1085,159325.0
2021-04-16 15:30:00,52.18,52.31,52.16,52.28,319227.0,37.1085,37.2009,37.0943,37.1796,319227.0
2021-04-16 15:40:00,52.28,52.39,52.25,52.36,377307.0,37.1796,37.2578,37.1583,37.2365,377307.0
2021-04-16 15:50:00,52.35,52.36,52.16,52.31,1125036.0,37.2294,37.2365,37.0943,37.2009,1125036.0
2021-04-19 09:30:00,52.31,52.43,51.96,52.12,354901.0,37.2009,37.2863,36.952,37.0658,354901.0
2021-04-19 09:40:00,52.11,52.25,52.06,52.19,180069.0,37.0587,37.1583,37.0232,37.1156,180069.0
2021-04-19 09:50:00,52.19,52.3,52.08,52.21,498991.0,37.1156,37.1938,37.0374,37.1298,498991.0
2021-04-19 10:00:00,52.21,52.3,52.12,52.28,235402.0,37.1298,37.1938,37.0658,37.1796,235402.0
2021-04-19 10:10:00,52.28,52.47,52.19,52.43,261718.0,37.1796,37.3147,37.1156,37.2863,261718.0
2021-04-19 10:20:00,52.43,52.55,52.41,52.44,209109.0,37.2863,37.3716,37.2721,37.2934,209109.0
2021-04-19 10:30:00,52.45,52.48,52.35,52.37,110536.0,37.3005,37.3218,37.2294,37.2436,110536.0
2021-04-19 10:40:00,52.36,52.4,52.26,52.4,188829.0,37.2365,37.265,37.1654,37.265,188829.0
2021-04-19 10:50:00,52.41,52.42,52.31,52.41,157074.0,37.2721,37.2792,37.2009,37.2721,157074.0
2021-04-19 11:00:00,52.41,52.42,52.24,52.26,77665.0,37.2721,37.2792,37.1512,37.1654,77665.0
2021-04-19 11:10:00,52.26,52.33,52.23,52.28,72612.0,37.1654,37.2152,37.1441,37.1796,72612.0
2021-04-19 11:20:00,52.28,52.39,52.26,52.37,84787.0,37.1796,37.2578,37.1654,37.2436,84787.0
2021-04-19 11:30:00,52.37,52.4,52.31,52.33,107439.0,37.2436,37.265,37.2009,37.2152,107439.0
2021-04-19 11:40:00,52.33,52.37,52.26,52.31,346244.0,37.2152,37.2436,37.1654,37.2009,346244.0
2021-04-19 11:50:00,52.32,52.33,52.21,52.32,173526.0,37.2081,37.2152,37.1298,37.2081,173526.0
2021-04-19 12:00:00,52.31,52.39,52.26,52.38,281244.0,37.2009,37.2578,37.1654,37.2507,281244.0
2021-04-19 12:10:00,52.39,52.44,52.35,52.37,88613.0,37.2578,37.2934,37.2294,37.2436,88613.0
2021-04-19 12:20:00,52.38,52.4,52.3,52.33,86285.0,37.2507,37.265,37.1938,37.2152,86285.0
2021-04-19 12:30:00,52.34,52.35,52.29,52.33,69768.0,37.2223,37.2294,37.1867,37.2152,69768.0
2021-04-19 12:40:00,52.33,52.42,52.33,52.4,295902.0,37.2152,37.2792,37.2152,37.265,295902.0
2021-04-19 12:50:00,52.4,52.43,52.38,52.4,85111.0,37.265,37.2863,37.2507,37.265,85111.0
2021-04-19 13:00:00,52.41,52.44,52.38,52.4,64953.0,37.2721,37.2934,37.2507,37.265,64953.0
2021-04-19 13:10:00,52.39,52.41,52.29,52.3,112384.0,37.2578,37.2721,37.1867,37.1938,112384.0
2021-04-19 13:20:00,52.3,52.41,52.25,52.39,151380.0,37.1938,37.2721,37.1583,37.2578,151380.0
2021-04-19 13:30:00,52.39,52.41,52.32,52.32,161318.0,37.2578,37.2721,37.2081,37.2081,161318.0
2021-04-19 13:40:00,52.33,52.34,52.26,52.32,50860.0,37.2152,37.2223,37.1654,37.2081,50860.0
2021-04-19 13:50:00,52.32,52.41,52.32,52.41,391977.0,37.2081,37.2721,37.2081,37.2721,391977.0
2021-04-19 14:00:00,52.4,52.42,52.37,52.39,135606.0,37.265,37.2792,37.2436,37.2578,135606.0
2021-04-19 14:10:00,52.39,52.43,52.35,52.42,89452.0,37.2578,37.2863,37.2294,37.2792,89452.0
2021-04-19 14:20:00,52.41,52.43,52.36,52.41,217177.0,37.2721,37.2863,37.2365,37.2721,217177.0
2021-04-19 14:30:00,52.41,52.42,52.35,52.4,77772.0,37.2721,37.2792,37.2294,37.265,77772.0
2021-04-19 14:40:00,52.39,52.47,52.38,52.47,88217.0,37.2578,37.3147,37.2507,37.3147,88217.0
2021-04-19 14:50:00,52.47,52.49,52.4,52.43,92837.0,37.3147,37.329,37.265,37.2863,92837.0
2021-04-19 15:00:00,52.43,52.44,52.35,52.41,86700.0,37.2863,37.2934,37.2294,37.2721,86700.0
2021-04-19 15:10:00,52.41,52.42,49.1,49.75,4874136.0,37.2721,37.2792,34.9181,35.3804,4874136.0
2021-04-19 15:20:00,49.75,50.26,48.27,49.17,4043883.0,35.3804,35.7431,34.3279,34.9679,4043883.0
2021-04-19 15:30:00,49.17,49.39,48.51,49.27,3169241.0,34.9679,35.1244,34.4985,35.039,3169241.0
2021-04-19 15:40:00,49.26,49.48,48.98,49.14,2474237.0,35.0319,35.1884,34.8328,34.9466,2474237.0
2021-04-19 15:50:00,49.15,49.25,48.95,49.08,3001505.0,34.9537,35.0248,34.8114,34.9039,3001505.0
2021-04-20 09:30:00,45.94,46.96,45.7,45.97,5549204.0,32.6708,33.3962,32.5002,32.6922,5549204.0
2021-04-20 09:40:00,45.97,46.26,45.55,46.11,3631227.0,32.6922,32.8984,32.3935,32.7917,3631227.0
2021-04-20 09:50:00,46.11,46.12,45.34,45.54,2317722.0,32.7917,32.7988,32.2441,32.3864,2317722.0
2021-04-20 10:00:00,45.54,45.66,45.18,45.29,1818298.0,32.3864,32.4717,32.1304,32.2086,1818298.0
2021-04-20 10:10:00,45.29,45.56,45.16,45.23,1390417.0,32.2086,32.4006,32.1161,32.1659,1390417.0
2021-04-20 10:20:00,45.23,46.0,45.23,45.97,1753334.0,32.1659,32.7135,32.1659,32.6922,1753334.0
2021-04-20 10:30:00,45.98,46.16,45.83,45.91,2013944.0,32.6993,32.8273,32.5926,32.6495,2013944.0
2021-04-20 10:40:00,45.91,45.97,45.66,45.82,1078364.0,32.6495,32.6922,32.4717,32.5855,1078364.0
2021-04-20 10:50:00,45.82,45.92,45.76,45.85,797779.0,32.5855,32.6566,32.5428,32.6068,797779.0
2021-04-20 11:00:00,45.85,46.25,45.85,46.21,1430553.0,32.6068,32.8913,32.6068,32.8629,1430553.0
2021-04-20 11:10:00,46.21,46.39,46.17,46.38,1163632.0,32.8629,32.9909,32.8344,32.9838,1163632.0
2021-04-20 11:20:00,46.38,46.65,46.37,46.52,943415.0,32.9838,33.1758,32.9766,33.0833,943415.0
2021-04-20 11:30:00,46.51,46.57,46.41,46.54,928664.0,33.0762,33.1189,33.0051,33.0975,928664.0
2021-04-20 11:40:00,46.54,46.75,46.52,46.7,827521.0,33.0975,33.2469,33.0833,33.2113,827521.0
2021-04-20 11:50:00,46.71,46.85,46.67,46.82,651814.0,33.2184,33.318,33.19,33.2967,651814.0
2021-04-20 12:00:00,46.83,46.96,46.78,46.94,661990.0,33.3038,33.3962,33.2682,33.382,661990.0
2021-04-20 12:10:00,46.94,47.13,46.9,47.04,734002.0,33.382,33.5171,33.3536,33.4531,734002.0
2021-04-20 12:20:00,47.03,47.26,47.01,47.23,553595.0,33.446,33.6096,33.4318,33.5882,553595.0
2021-04-20 12:30:00,47.23,47.31,47.1,47.16,605225.0,33.5882,33.6451,33.4958,33.5385,605225.0
2021-04-20 12:40:00,47.16,47.44,47.14,47.32,774321.0,33.5385,33.7376,33.5242,33.6522,774321.0
2021-04-20 12:50:00,47.33,47.33,47.14,47.2,404030.0,33.6594,33.6594,33.5242,33.5669,404030.0
2021-04-20 13:00:00,47.19,47.41,47.12,47.39,387266.0,33.5598,33.7162,33.51,33.702,387266.0
2021-04-20 13:10:00,47.4,47.49,47.35,47.41,353819.0,33.7091,33.7731,33.6736,33.7162,353819.0
2021-04-20 13:20:00,47.42,47.54,47.16,47.17,725085.0,33.7234,33.8087,33.5385,33.5456,725085.0
2021-04-20 13:30:00,47.18,47.28,47.11,47.22,298834.0,33.5527,33.6238,33.5029,33.5811,298834.0
2021-04-20 13:40:00,47.21,47.43,47.19,47.4,243941.0,33.574,33.7305,33.5598,33.7091,243941.0
2021-04-20 13:50:00,47.4,47.41,47.32,47.35,232591.0,33.7091,33.7162,33.6522,33.6736,232591.0
2021-04-20 14:00:00,47.35,47.38,47.23,47.33,278817.0,33.6736,33.6949,33.5882,33.6594,278817.0
2021-04-20 14:10:00,47.33,47.46,47.31,47.4,290431.0,33.6594,33.7518,33.6451,33.7091,290431.0
2021-04-20 14:20:00,47.41,47.44,47.32,47.4,275834.0,33.7162,33.7376,33.6522,33.7091,275834.0
2021-04-20 14:30:00,47.39,47.4,47.31,47.39,205381.0,33.702,33.7091,33.6451,33.702,205381.0
2021-04-20 14:40:00,47.38,47.58,47.36,47.53,312353.0,33.6949,33.8371,33.6807,33.8016,312353.0
2021-04-20 14:50:00,47.53,47.59,47.41,47.43,257684.0,33.8016,33.8443,33.7162,33.7305,257684.0
2021-04-20 15:00:00,47.43,47.46,47.3,47.32,325782.0,33.7305,33.7518,33.638,33.6522,325782.0
2021-04-20 15:10:00,47.33,47.41,47.26,47.36,246124.0,33.6594,33.7162,33.6096,33.6807,246124.0
2021-04-20 15:20:00,47.36,47.48,47.33,47.45,260262.0,33.6807,33.766,33.6594,33.7447,260262.0
2021-04-20 15:30:00,47.45,47.46,47.36,47.4,358107.0,33.7447,33.7518,33.6807,33.7091,358107.0
2021-04-20 15:40:00,47.41,47.45,47.31,47.36,627540.0,33.7162,33.7447,33.6451,33.6807,627540.0
2021-04-20 15:50:00,47.36,47.37,46.64,47.16,2441615.0,33.6807,33.6878,33.1687,33.5385,2441615.0
2021-04-21 09:30:00,47.18,47.86,47.18,47.75,570776.0,33.5527,34.0363,33.5527,33.958,570776.0
2021-04-21 09:40:00,47.75,47.97,47.71,47.9,567959.0,33.958,34.1145,33.9296,34.0647,567959.0
2021-04-21 09:50:00,47.89,47.93,47.77,47.89,326995.0,34.0576,34.0861,33.9723,34.0576,326995.0
2021-04-21 10:00:00,47.89,48.19,47.85,48.07,573393.0,34.0576,34.271,34.0292,34.1856,573393.0
2021-04-21 10:10:00,48.06,48.24,47.97,48.21,355312.0,34.1785,34.3065,34.1145,34.2852,355312.0
2021-04-21 10:20:00,48.19,48.26,48.05,48.09,244131.0,34.271,34.3207,34.1714,34.1998,244131.0
2021-04-21 10:30:00,48.09,48.09,47.96,48.0,279696.0,34.1998,34.1998,34.1074,34.1358,279696.0
2021-04-21 10:40:00,47.99,48.02,47.76,47.85,280037.0,34.1287,34.1501,33.9652,34.0292,280037.0
2021-04-21 10:50:00,47.84,47.92,47.82,47.91,189547.0,34.022,34.0789,34.0078,34.0718,189547.0
2021-04-21 11:00:00,47.91,47.92,47.69,47.69,289908.0,34.0718,34.0789,33.9154,33.9154,289908.0
2021-04-21 11:10:00,47.7,47.77,47.6,47.72,225847.0,33.9225,33.9723,33.8514,33.9367,225847.0
2021-04-21 11:20:00,47.72,47.92,47.69,47.91,341611.0,33.9367,34.0789,33.9154,34.0718,341611.0
2021-04-21 11:30:00,47.89,47.95,47.85,47.91,200140.0,34.0576,34.1003,34.0292,34.0718,200140.0
2021-04-21 11:40:00,47.91,47.92,47.8,47.81,175292.0,34.0718,34.0789,33.9936,34.0007,175292.0
2021-04-21 11:50:00,47.82,47.84,47.68,47.69,223787.0,34.0078,34.022,33.9083,33.9154,223787.0
2021-04-21 12:00:00,47.69,47.73,47.61,47.7,196161.0,33.9154,33.9438,33.8585,33.9225,196161.0
2021-04-21 12:10:00,47.69,47.78,47.68,47.74,92697.0,33.9154,33.9794,33.9083,33.9509,92697.0
2021-04-21 12:20:00,47.74,47.77,47.62,47.7,183947.0,33.9509,33.9723,33.8656,33.9225,183947.0
2021-04-21 12:30:00,47.7,47.75,47.7,47.72,116725.0,33.9225,33.958,33.9225,33.9367,116725.0
2021-04-21 12:40:00,47.72,47.8,47.72,47.76,111183.0,33.9367,33.9936,33.9367,33.9652,111183.0
2021-04-21 12:50:00,47.75,47.76,47.68,47.75,82382.0,33.958,33.9652,33.9083,33.958,82382.0
2021-04-21 13:00:00,47.75,47.84,47.72,47.83,134354.0,33.958,34.022,33.9367,34.0149,134354.0
2021-04-21 13:10:00,47.83,47.84,47.75,47.84,109544.0,34.0149,34.022,33.958,34.022,109544.0
2021-04-21 13:20:00,47.84,47.86,47.8,47.85,97877.0,34.022,34.0363,33.9936,34.0292,97877.0
2021-04-21 13:30:00,47.85,47.88,47.77,47.78,169974.0,34.0292,34.0505,33.9723,33.9794,169974.0
2021-04-21 13:40:00,47.78,47.81,47.67,47.68,136120.0,33.9794,34.0007,33.9012,33.9083,136120.0
2021-04-21 13:50:00,47.69,47.69,47.59,47.66,136653.0,33.9154,33.9154,33.8443,33.894,136653.0
2021-04-21 14:00:00,47.67,47.68,47.59,47.61,147751.0,33.9012,33.9083,33.8443,33.8585,147751.0
2021-04-21 14:10:00,47.61,47.65,47.55,47.57,191357.0,33.8585,33.8869,33.8158,33.83,191357.0
2021-04-21 14:20:00,47.56,47.57,47.47,47.48,280634.0,33.8229,33.83,33.7589,33.766,280634.0
2021-04-21 14:30:00,47.48,47.55,47.42,47.51,202012.0,33.766,33.8158,33.7234,33.7874,202012.0
2021-04-21 14:40:00,47.5,47.51,47.43,47.49,171505.0,33.7803,33.7874,33.7305,33.7731,171505.0
2021-04-21 14:50:00,47.49,47.5,47.38,47.44,159701.0,33.7731,33.7803,33.6949,33.7376,159701.0
2021-04-21 15:00:00,47.44,47.51,47.43,47.48,156370.0,33.7376,33.7874,33.7305,33.766,156370.0
2021-04-21 15:10:00,47.48,47.56,47.45,47.49,230754.0,33.766,33.8229,33.7447,33.7731,230754.0
2021-04-21 15:20:00,47.49,47.51,47.46,47.47,177898.0,33.7731,33.7874,33.7518,33.7589,177898.0
2021-04-21 15:30:00,47.47,47.61,47.41,47.58,394692.0,33.7589,33.8585,33.7162,33.8371,394692.0
2021-04-21 15:40:00,47.59,47.76,47.56,47.75,492956.0,33.8443,33.9652,33.8229,33.958,492956.0
2021-04-21 15:50:00,47.75,47.75,47.54,47.59,1377535.0,33.958,33.958,33.8087,33.8443,1377535.0
2021-04-22 09:30:00,47.58,47.68,47.33,47.46,362522.0,33.8371,33.9083,33.6594,33.7518,362522.0
2021-04-22 09:40:00,47.46,47.57,47.36,47.51,209328.0,33.7518,33.83,33.6807,33.7874,209328.0
2021-04-22 09:50:00,47.51,47.53,47.42,47.5,127278.0,33.7874,33.8016,33.7234,33.7803,127278.0
2021-04-22 10:00:00,47.5,47.5,47.36,47.43,129523.0,33.7803,33.7803,33.6807,33.7305,129523.0
2021-04-22 10:10:00,47.43,47.52,47.37,47.44,178278.0,33.7305,33.7945,33.6878,33.7376,178278.0
2021-04-22 10:20:00,47.44,47.51,47.41,47.43,83188.0,33.7376,33.7874,33.7162,33.7305,83188.0
2021-04-22 10:30:00,47.43,47.54,47.41,47.49,110128.0,33.7305,33.8087,33.7162,33.7731,110128.0
2021-04-22 10:40:00,47.49,47.53,47.42,47.47,172462.0,33.7731,33.8016,33.7234,33.7589,172462.0
2021-04-22 10:50:00,47.47,47.51,47.44,47.47,109395.0,33.7589,33.7874,33.7376,33.7589,109395.0
2021-04-22 11:00:00,47.47,47.56,47.46,47.52,186641.0,33.7589,33.8229,33.7518,33.7945,186641.0
2021-04-22 11:10:00,47.52,47.52,47.04,47.34,1270902.0,33.7945,33.7945,33.4531,33.6665,1270902.0
2021-04-22 11:20:00,47.34,47.49,47.28,47.43,551600.0,33.6665,33.7731,33.6238,33.7305,551600.0
2021-04-22 11:30:00,47.43,47.54,47.37,47.46,294917.0,33.7305,33.8087,33.6878,33.7518,294917.0
2021-04-22 11:40:00,47.45,47.51,47.45,47.49,225368.0,33.7447,33.7874,33.7447,33.7731,225368.0
2021-04-22 11:50:00,47.48,47.61,47.48,47.57,317351.0,33.766,33.8585,33.766,33.83,317351.0
2021-04-22 12:00:00,47.56,47.74,47.55,47.66,330648.0,33.8229,33.9509,33.8158,33.894,330648.0
2021-04-22 12:10:00,47.66,47.7,47.6,47.63,303187.0,33.894,33.9225,33.8514,33.8727,303187.0
2021-04-22 12:20:00,47.63,47.64,47.51,47.51,135451.0,33.8727,33.8798,33.7874,33.7874,135451.0
2021-04-22 12:30:00,47.52,47.62,47.51,47.62,155843.0,33.7945,33.8656,33.7874,33.8656,155843.0
2021-04-22 12:40:00,47.61,47.64,47.56,47.61,193447.0,33.8585,33.8798,33.8229,33.8585,193447.0
2021-04-22 12:50:00,47.61,47.64,47.53,47.53,149741.0,33.8585,33.8798,33.8016,33.8016,149741.0
2021-04-22 13:00:00,47.54,47.6,47.33,47.34,265751.0,33.8087,33.8514,33.6594,33.6665,265751.0
2021-04-22 13:10:00,47.35,47.35,47.21,47.23,188594.0,33.6736,33.6736,33.574,33.5882,188594.0
2021-04-22 13:20:00,47.23,47.27,47.17,47.26,261243.0,33.5882,33.6167,33.5456,33.6096,261243.0
2021-04-22 13:30:00,47.25,47.34,47.2,47.3,217130.0,33.6025,33.6665,33.5669,33.638,217130.0
2021-04-22 13:40:00,47.29,47.29,47.13,47.17,162903.0,33.6309,33.6309,33.5171,33.5456,162903.0
2021-04-22 13:50:00,47.15,47.17,47.01,47.07,207789.0,33.5313,33.5456,33.4318,33.4745,207789.0
2021-04-22 14:00:00,47.07,47.07,46.97,47.03,270782.0,33.4745,33.4745,33.4033,33.446,270782.0
2021-04-22 14:10:00,47.02,47.09,46.95,47.06,194258.0,33.4389,33.4887,33.3891,33.4673,194258.0
2021-04-22 14:20:00,47.07,47.11,47.01,47.11,228705.0,33.4745,33.5029,33.4318,33.5029,228705.0
2021-04-22 14:30:00,47.11,47.15,47.08,47.12,129336.0,33.5029,33.5313,33.4816,33.51,129336.0
2021-04-22 14:40:00,47.13,47.25,47.09,47.22,125281.0,33.5171,33.6025,33.4887,33.5811,125281.0
2021-04-22 14:50:00,47.21,47.29,47.19,47.2,133958.0,33.574,33.6309,33.5598,33.5669,133958.0
2021-04-22 15:00:00,47.19,47.23,47.1,47.12,163383.0,33.5598,33.5882,33.4958,33.51,163383.0
2021-04-22 15:10:00,47.12,47.14,47.07,47.09,142397.0,33.51,33.5242,33.4745,33.4887,142397.0
2021-04-22 15:20:00,47.09,47.13,47.05,47.12,210278.0,33.4887,33.5171,33.4602,33.51,210278.0
2021-04-22 15:30:00,47.13,47.22,47.09,47.09,298443.0,33.5171,33.5811,33.4887,33.4887,298443.0
2021-04-22 15:40:00,47.09,47.11,46.25,46.69,3277765.0,33.4887,33.5029,32.8913,33.2042,3277765.0
2021-04-22 15:50:00,46.69,46.75,46.24,46.5,3061697.0,33.2042,33.2469,32.8842,33.0691,3061697.0
2021-04-23 09:30:00,46.48,46.94,46.45,46.76,620574.0,33.0549,33.382,33.0335,33.254,620574.0
2021-04-23 09:40:00,46.75,46.91,46.64,46.87,428531.0,33.2469,33.3607,33.1687,33.3322,428531.0
2021-04-23 09:50:00,46.87,47.14,46.84,47.03,263668.0,33.3322,33.5242,33.3109,33.446,263668.0
2021-04-23 10:00:00,47.03,47.21,47.0,47.17,146380.0,33.446,33.574,33.4247,33.5456,146380.0
2021-04-23 10:10:00,47.18,47.18,46.97,47.0,165254.0,33.5527,33.5527,33.4033,33.4247,165254.0
2021-04-23 10:20:00,47.01,47.09,46.99,47.04,110551.0,33.4318,33.4887,33.4176,33.4531,110551.0
2021-04-23 10:30:00,47.05,47.2,47.03,47.12,168786.0,33.4602,33.5669,33.446,33.51,168786.0
2021-04-23 10:40:00,47.13,47.13,47.04,47.06,145004.0,33.5171,33.5171,33.4531,33.4673,145004.0
2021-04-23 10:50:00,47.06,47.18,47.05,47.17,123844.0,33.4673,33.5527,33.4602,33.5456,123844.0
2021-04-23 11:00:00,47.16,47.27,47.12,47.22,168270.0,33.5385,33.6167,33.51,33.5811,168270.0
2021-04-23 11:10:00,47.23,47.31,47.22,47.27,103346.0,33.5882,33.6451,33.5811,33.6167,103346.0
2021-04-23 11:20:00,47.27,47.31,47.24,47.29,151107.0,33.6167,33.6451,33.5954,33.6309,151107.0
2021-04-23 11:30:00,47.28,47.3,47.17,47.21,97331.0,33.6238,33.638,33.5456,33.574,97331.0
2021-04-23 11:40:00,47.2,47.2,47.13,47.16,80634.0,33.5669,33.5669,33.5171,33.5385,80634.0
2021-04-23 11:50:00,47.16,47.18,47.1,47.15,83509.0,33.5385,33.5527,33.4958,33.5313,83509.0
2021-04-23 12:00:00,47.15,47.18,47.12,47.14,89621.0,33.5313,33.5527,33.51,33.5242,89621.0
2021-04-23 12:10:00,47.14,47.16,47.12,47.15,69486.0,33.5242,33.5385,33.51,33.5313,69486.0
2021-04-23 12:20:00,47.15,47.24,47.12,47.18,115461.0,33.5313,33.5954,33.51,33.5527,115461.0
2021-04-23 12:30:00,47.19,47.22,47.17,47.2,88217.0,33.5598,33.5811,33.5456,33.5669,88217.0
2021-04-23 12:40:00,47.2,47.31,47.19,47.31,105296.0,33.5669,33.6451,33.5598,33.6451,105296.0
2021-04-23 12:50:00,47.31,47.36,47.3,47.32,112851.0,33.6451,33.6807,33.638,33.6522,112851.0
2021-04-23 13:00:00,47.32,47.33,47.23,47.25,108241.0,33.6522,33.6594,33.5882,33.6025,108241.0
2021-04-23 13:10:00,47.24,47.26,47.21,47.25,72980.0,33.5954,33.6096,33.574,33.6025,72980.0
2021-04-23 13:20:00,47.25,47.3,47.23,47.28,74394.0,33.6025,33.638,33.5882,33.6238,74394.0
2021-04-23 13:30:00,47.27,47.31,47.25,47.3,71645.0,33.6167,33.6451,33.6025,33.638,71645.0
2021-04-23 13:40:00,47.29,47.36,47.24,47.27,133135.0,33.6309,33.6807,33.5954,33.6167,133135.0
2021-04-23 13:50:00,47.27,47.28,47.23,47.26,90437.0,33.6167,33.6238,33.5882,33.6096,90437.0
2021-04-23 14:00:00,47.26,47.34,47.23,47.32,103759.0,33.6096,33.6665,33.5882,33.6522,103759.0
2021-04-23 14:10:00,47.32,47.35,47.28,47.32,103016.0,33.6522,33.6736,33.6238,33.6522,103016.0
2021-04-23 14:20:00,47.31,47.35,47.25,47.26,169908.0,33.6451,33.6736,33.6025,33.6096,169908.0
2021-04-23 14:30:00,47.25,47.27,47.2,47.21,200501.0,33.6025,33.6167,33.5669,33.574,200501.0
2021-04-23 14:40:00,47.22,47.33,47.2,47.22,144299.0,33.5811,33.6594,33.5669,33.5811,144299.0
2021-04-23 14:50:00,47.21,47.23,47.19,47.2,205014.0,33.574,33.5882,33.5598,33.5669,205014.0
2021-04-23 15:00:00,47.21,47.25,47.18,47.23,195061.0,33.574,33.6025,33.5527,33.5882,195061.0
2021-04-23 15:10:00,47.23,47.36,47.19,47.34,294331.0,33.5882,33.6807,33.5598,33.6665,294331.0
2021-04-23 15:20:00,47.34,47.41,47.33,47.41,172210.0,33.6665,33.7162,33.6594,33.7162,172210.0
2021-04-23 15:30:00,47.41,47.48,47.39,47.44,174972.0,33.7162,33.766,33.702,33.7376,174972.0
2021-04-23 15:40:00,47.44,47.51,47.41,47.51,254424.0,33.7376,33.7874,33.7162,33.7874,254424.0
2021-04-23 15:50:00,47.51,47.51,47.33,47.39,748991.0,33.7874,33.7874,33.6594,33.702,748991.0
2021-04-26 09:30:00,47.37,47.5,47.14,47.3,499167.0,33.6878,33.7803,33.5242,33.638,499167.0
2021-04-26 09:40:00,47.3,47.46,47.17,47.44,257848.0,33.638,33.7518,33.5456,33.7376,257848.0
2021-04-26 09:50:00,47.44,47.49,47.36,47.41,197984.0,33.7376,33.7731,33.6807,33.7162,197984.0
2021-04-26 10:00:00,47.42,47.45,47.32,47.34,146203.0,33.7234,33.7447,33.6522,33.6665,146203.0
2021-04-26 10:10:00,47.34,47.44,47.31,47.38,131838.0,33.6665,33.7376,33.6451,33.6949,131838.0
2021-04-26 10:20:00,47.39,47.49,47.37,47.39,92119.0,33.702,33.7731,33.6878,33.702,92119.0
2021-04-26 10:30:00,47.39,47.44,47.23,47.26,145672.0,33.702,33.7376,33.5882,33.6096,145672.0
2021-04-26 10:40:00,47.25,47.27,47.12,47.16,166084.0,33.6025,33.6167,33.51,33.5385,166084.0
2021-04-26 10:50:00,47.16,47.19,47.08,47.18,141644.0,33.5385,33.5598,33.4816,33.5527,141644.0
2021-04-26 11:00:00,47.18,47.27,47.16,47.23,121126.0,33.5527,33.6167,33.5385,33.5882,121126.0
2021-04-26 11:10:00,47.22,47.23,47.11,47.15,118233.0,33.5811,33.5882,33.5029,33.5313,118233.0
2021-04-26 11:20:00,47.14,47.17,47.1,47.15,131124.0,33.5242,33.5456,33.4958,33.5313,131124.0
2021-04-26 11:30:00,47.14,47.22,47.14,47.18,117696.0,33.5242,33.5811,33.5242,33.5527,117696.0
2021-04-26 11:40:00,47.18,47.2,47.12,47.16,182919.0,33.5527,33.5669,33.51,33.5385,182919.0
2021-04-26 11:50:00,47.16,47.19,47.11,47.13,110904.0,33.5385,33.5598,33.5029,33.5171,110904.0
2021-04-26 12:00:00,47.13,47.15,47.11,47.15,60800.0,33.5171,33.5313,33.5029,33.5313,60800.0
2021-04-26 12:10:00,47.15,47.18,47.11,47.12,102463.0,33.5313,33.5527,33.5029,33.51,102463.0
2021-04-26 12:20:00,47.12,47.15,47.09,47.11,90631.0,33.51,33.5313,33.4887,33.5029,90631.0
2021-04-26 12:30:00,47.12,47.16,47.09,47.14,86456.0,33.51,33.5385,33.4887,33.5242,86456.0
2021-04-26 12:40:00,47.15,47.23,47.14,47.22,98686.0,33.5313,33.5882,33.5242,33.5811,98686.0
2021-04-26 12:50:00,47.22,47.22,47.17,47.2,64474.0,33.5811,33.5811,33.5456,33.5669,64474.0
2021-04-26 13:00:00,47.2,47.22,47.17,47.17,75393.0,33.5669,33.5811,33.5456,33.5456,75393.0
2021-04-26 13:10:00,47.18,47.2,47.15,47.17,65415.0,33.5527,33.5669,33.5313,33.5456,65415.0
2021-04-26 13:20:00,47.18,47.23,47.17,47.23,45994.0,33.5527,33.5882,33.5456,33.5882,45994.0
2021-04-26 13:30:00,47.22,47.24,47.18,47.2,56217.0,33.5811,33.5954,33.5527,33.5669,56217.0
2021-04-26 13:40:00,47.21,47.21,47.11,47.11,77395.0,33.574,33.574,33.5029,33.5029,77395.0
2021-04-26 13:50:00,47.12,47.14,47.1,47.12,71780.0,33.51,33.5242,33.4958,33.51,71780.0
2021-04-26 14:00:00,47.12,47.13,47.06,47.08,70329.0,33.51,33.5171,33.4673,33.4816,70329.0
2021-04-26 14:10:00,47.08,47.14,47.06,47.11,77418.0,33.4816,33.5242,33.4673,33.5029,77418.0
2021-04-26 14:20:00,47.11,47.16,47.1,47.16,120796.0,33.5029,33.5385,33.4958,33.5385,120796.0
2021-04-26 14:30:00,47.16,47.18,47.13,47.14,95093.0,33.5385,33.5527,33.5171,33.5242,95093.0
2021-04-26 14:40:00,47.14,47.23,47.13,47.22,83185.0,33.5242,33.5882,33.5171,33.5811,83185.0
2021-04-26 14:50:00,47.21,47.23,47.18,47.22,80385.0,33.574,33.5882,33.5527,33.5811,80385.0
2021-04-26 15:00:00,47.23,47.25,47.16,47.18,144255.0,33.5882,33.6025,33.5385,33.5527,144255.0
2021-04-26 15:10:00,47.18,47.18,47.09,47.14,107214.0,33.5527,33.5527,33.4887,33.5242,107214.0
2021-04-26 15:20:00,47.14,47.16,47.03,47.04,159356.0,33.5242,33.5385,33.446,33.4531,159356.0
2021-04-26 15:30:00,47.04,47.11,47.02,47.09,154065.0,33.4531,33.5029,33.4389,33.4887,154065.0
2021-04-26 15:40:00,47.09,47.2,47.09,47.17,218457.0,33.4887,33.5669,33.4887,33.5456,218457.0
2021-04-26 15:50:00,47.16,47.24,47.13,47.23,540592.0,33.5385,33.5954,33.5171,33.5882,540592.0
2021-04-27 09:30:00,47.16,47.35,47.14,47.16,364094.0,33.5385,33.6736,33.5242,33.5385,364094.0
2021-04-27 09:40:00,47.16,47.29,47.1,47.23,151109.0,33.5385,33.6309,33.4958,33.5882,151109.0
2021-04-27 09:50:00,47.23,47.28,47.17,47.2,133520.0,33.5882,33.6238,33.5456,33.5669,133520.0
2021-04-27 10:00:00,47.19,47.37,47.18,47.33,148434.0,33.5598,33.6878,33.5527,33.6594,148434.0
2021-04-27 10:10:00,47.32,47.37,47.28,47.3,75432.0,33.6522,33.6878,33.6238,33.638,75432.0
2021-04-27 10:20:00,47.3,47.31,47.21,47.27,115106.0,33.638,33.6451,33.574,33.6167,115106.0
2021-04-27 10:30:00,47.27,47.35,47.26,47.3,88572.0,33.6167,33.6736,33.6096,33.638,88572.0
2021-04-27 10:40:00,47.3,47.42,47.29,47.39,106720.0,33.638,33.7234,33.6309,33.702,106720.0
2021-04-27 10:50:00,47.38,47.39,47.29,47.32,81674.0,33.6949,33.702,33.6309,33.6522,81674.0
2021-04-27 11:00:00,47.31,47.32,47.24,47.24,78181.0,33.6451,33.6522,33.5954,33.5954,78181.0
2021-04-27 11:10:00,47.23,47.28,47.21,47.25,89744.0,33.5882,33.6238,33.574,33.6025,89744.0
2021-04-27 11:20:00,47.25,47.3,47.24,47.29,56124.0,33.6025,33.638,33.5954,33.6309,56124.0
2021-04-27 11:30:00,47.29,47.33,47.25,47.27,96786.0,33.6309,33.6594,33.6025,33.6167,96786.0
2021-04-27 11:40:00,47.26,47.33,47.26,47.28,62900.0,33.6096,33.6594,33.6096,33.6238,62900.0
2021-04-27 11:50:00,47.28,47.31,47.2,47.23,191355.0,33.6238,33.6451,33.5669,33.5882,191355.0
2021-04-27 12:00:00,47.23,47.26,47.15,47.19,81563.0,33.5882,33.6096,33.5313,33.5598,81563.0
2021-04-27 12:10:00,47.19,47.19,47.12,47.13,76016.0,33.5598,33.5598,33.51,33.5171,76016.0
2021-04-27 12:20:00,47.14,47.15,47.07,47.09,120953.0,33.5242,33.5313,33.4745,33.4887,120953.0
2021-04-27 12:30:00,47.09,47.09,47.01,47.02,103381.0,33.4887,33.4887,33.4318,33.4389,103381.0
2021-04-27 12:40:00,47.02,47.12,46.95,47.11,205418.0,33.4389,33.51,33.3891,33.5029,205418.0
2021-04-27 12:50:00,47.11,47.11,47.05,47.11,49736.0,33.5029,33.5029,33.4602,33.5029,49736.0
2021-04-27 13:00:00,47.1,47.11,47.03,47.05,64063.0,33.4958,33.5029,33.446,33.4602,64063.0
2021-04-27 13:10:00,47.05,47.15,47.05,47.15,60951.0,33.4602,33.5313,33.4602,33.5313,60951.0
2021-04-27 13:20:00,47.15,47.15,47.08,47.08,93682.0,33.5313,33.5313,33.4816,33.4816,93682.0
2021-04-27 13:30:00,47.09,47.1,47.04,47.08,57340.0,33.4887,33.4958,33.4531,33.4816,57340.0
2021-04-27 13:40:00,47.08,47.14,47.07,47.14,74731.0,33.4816,33.5242,33.4745,33.5242,74731.0
2021-04-27 13:50:00,47.14,47.14,47.1,47.13,64783.0,33.5242,33.5242,33.4958,33.5171,64783.0
2021-04-27 14:00:00,47.13,47.14,47.05,47.11,66571.0,33.5171,33.5242,33.4602,33.5029,66571.0
2021-04-27 14:10:00,47.12,47.13,47.07,47.1,67715.0,33.51,33.5171,33.4745,33.4958,67715.0
2021-04-27 14:20:00,47.1,47.11,47.05,47.09,80568.0,33.4958,33.5029,33.4602,33.4887,80568.0
2021-04-27 14:30:00,47.09,47.13,47.08,47.12,53439.0,33.4887,33.5171,33.4816,33.51,53439.0
2021-04-27 14:40:00,47.13,47.13,47.08,47.11,74371.0,33.5171,33.5171,33.4816,33.5029,74371.0
2021-04-27 14:50:00,47.12,47.14,47.1,47.11,72197.0,33.51,33.5242,33.4958,33.5029,72197.0
2021-04-27 15:00:00,47.1,47.11,47.05,47.05,77746.0,33.4958,33.5029,33.4602,33.4602,77746.0
2021-04-27 15:10:00,47.05,47.15,47.05,47.15,92575.0,33.4602,33.5313,33.4602,33.5313,92575.0
2021-04-27 15:20:00,47.15,47.19,47.12,47.19,85782.0,33.5313,33.5598,33.51,33.5598,85782.0
2021-04-27 15:30:00,47.18,47.2,47.16,47.19,97927.0,33.5527,33.5669,33.5385,33.5598,97927.0
2021-04-27 15:40:00,47.19,47.2,47.12,47.19,214165.0,33.5598,33.5669,33.51,33.5598,214165.0
2021-04-27 15:50:00,47.2,47.24,47.14,47.16,538656.0,33.5669,33.5954,33.5242,33.5385,538656.0
2021-04-28 09:30:00,47.5,47.85,47.44,47.67,471457.0,33.7803,34.0292,33.7376,33.9012,471457.0
2021-04-28 09:40:00,47.66,47.67,47.35,47.47,337960.0,33.894,33.9012,33.6736,33.7589,337960.0
2021-04-28 09:50:00,47.48,47.68,47.46,47.61,233111.0,33.766,33.9083,33.7518,33.8585,233111.0
2021-04-28 10:00:00,47.62,47.64,46.89,47.25,1295529.0,33.8656,33.8798,33.3464,33.6025,1295529.0
2021-04-28 10:10:00,47.25,47.48,47.01,47.11,536707.0,33.6025,33.766,33.4318,33.5029,536707.0
2021-04-28 10:20:00,47.11,47.25,47.06,47.23,255997.0,33.5029,33.6025,33.4673,33.5882,255997.0
2021-04-28 10:30:00,47.23,47.3,47.11,47.19,286214.0,33.5882,33.638,33.5029,33.5598,286214.0
2021-04-28 10:40:00,47.18,47.32,47.15,47.32,103581.0,33.5527,33.6522,33.5313,33.6522,103581.0
2021-04-28 10:50:00,47.32,47.39,47.29,47.36,137135.0,33.6522,33.702,33.6309,33.6807,137135.0
2021-04-28 11:00:00,47.36,47.39,47.27,47.28,183058.0,33.6807,33.702,33.6167,33.6238,183058.0
2021-04-28 11:10:00,47.28,47.33,47.22,47.32,115047.0,33.6238,33.6594,33.5811,33.6522,115047.0
2021-04-28 11:20:00,47.32,47.37,47.28,47.36,62488.0,33.6522,33.6878,33.6238,33.6807,62488.0
2021-04-28 11:30:00,47.36,47.36,47.26,47.29,56125.0,33.6807,33.6807,33.6096,33.6309,56125.0
2021-04-28 11:40:00,47.28,47.33,47.24,47.33,82677.0,33.6238,33.6594,33.5954,33.6594,82677.0
2021-04-28 11:50:00,47.32,47.33,47.28,47.33,59796.0,33.6522,33.6594,33.6238,33.6594,59796.0
2021-04-28 12:00:00,47.32,47.34,47.29,47.33,68707.0,33.6522,33.6665,33.6309,33.6594,68707.0
2021-04-28 12:10:00,47.33,47.37,47.3,47.32,106464.0,33.6594,33.6878,33.638,33.6522,106464.0
2021-04-28 12:20:00,47.31,47.33,47.29,47.31,68433.0,33.6451,33.6594,33.6309,33.6451,68433.0
2021-04-28 12:30:00,47.32,47.32,47.2,47.22,186463.0,33.6522,33.6522,33.5669,33.5811,186463.0
2021-04-28 12:40:00,47.22,47.27,47.2,47.25,92544.0,33.5811,33.6167,33.5669,33.6025,92544.0
2021-04-28 12:50:00,47.25,47.28,47.2,47.22,72851.0,33.6025,33.6238,33.5669,33.5811,72851.0
2021-04-28 13:00:00,47.21,47.22,47.16,47.19,61147.0,33.574,33.5811,33.5385,33.5598,61147.0
2021-04-28 13:10:00,47.18,47.22,47.14,47.2,107848.0,33.5527,33.5811,33.5242,33.5669,107848.0
2021-04-28 13:20:00,47.2,47.23,47.19,47.2,81408.0,33.5669,33.5882,33.5598,33.5669,81408.0
2021-04-28 13:30:00,47.21,47.23,47.2,47.22,78642.0,33.574,33.5882,33.5669,33.5811,78642.0
2021-04-28 13:40:00,47.21,47.22,47.15,47.18,68121.0,33.574,33.5811,33.5313,33.5527,68121.0
2021-04-28 13:50:00,47.18,47.19,47.14,47.19,80970.0,33.5527,33.5598,33.5242,33.5598,80970.0
2021-04-28 14:00:00,47.19,47.24,47.13,47.14,112572.0,33.5598,33.5954,33.5171,33.5242,112572.0
2021-04-28 14:10:00,47.14,47.21,47.12,47.16,94603.0,33.5242,33.574,33.51,33.5385,94603.0
2021-04-28 14:20:00,47.16,47.2,47.15,47.17,82772.0,33.5385,33.5669,33.5313,33.5456,82772.0
2021-04-28 14:30:00,47.18,47.25,47.14,47.22,122754.0,33.5527,33.6025,33.5242,33.5811,122754.0
2021-04-28 14:40:00,47.23,47.26,47.19,47.2,134456.0,33.5882,33.6096,33.5598,33.5669,134456.0
2021-04-28 14:50:00,47.21,47.24,47.18,47.21,92299.0,33.574,33.5954,33.5527,33.574,92299.0
2021-04-28 15:00:00,47.21,47.26,47.2,47.24,104546.0,33.574,33.6096,33.5669,33.5954,104546.0
2021-04-28 15:10:00,47.24,47.25,47.12,47.19,104773.0,33.5954,33.6025,33.51,33.5598,104773.0
2021-04-28 15:20:00,47.18,47.21,47.14,47.19,147934.0,33.5527,33.574,33.5242,33.5598,147934.0
2021-04-28 15:30:00,47.19,47.24,47.13,47.21,178609.0,33.5598,33.5954,33.5171,33.574,178609.0
2021-04-28 15:40:00,47.22,47.26,47.21,47.25,157608.0,33.5811,33.6096,33.574,33.6025,157608.0
2021-04-28 15:50:00,47.25,47.26,47.1,47.2,610544.0,33.6025,33.6096,33.4958,33.5669,610544.0
2021-04-29 09:30:00,46.07,46.54,45.72,46.3,1005465.0,32.7633,33.0975,32.5144,32.9269,1005465.0
2021-04-29 09:40:00,46.3,46.43,45.72,45.94,667906.0,32.9269,33.0193,32.5144,32.6708,667906.0
2021-04-29 09:50:00,45.88,46.8,45.68,46.64,753278.0,32.6282,33.2824,32.4859,33.1687,753278.0
2021-04-29 10:00:00,46.64,47.06,46.62,46.96,456622.0,33.1687,33.4673,33.1544,33.3962,456622.0
2021-04-29 10:10:00,46.96,47.0,46.5,46.66,459350.0,33.3962,33.4247,33.0691,33.1829,459350.0
2021-04-29 10:20:00,46.65,46.79,46.5,46.78,219300.0,33.1758,33.2753,33.0691,33.2682,219300.0
2021-04-29 10:30:00,46.79,46.95,46.68,46.81,301652.0,33.2753,33.3891,33.1971,33.2896,301652.0
2021-04-29 10:40:00,46.81,46.91,46.66,46.77,283395.0,33.2896,33.3607,33.1829,33.2611,283395.0
2021-04-29 10:50:00,46.76,46.81,46.67,46.69,183399.0,33.254,33.2896,33.19,33.2042,183399.0
2021-04-29 11:00:00,46.69,46.72,46.56,46.63,158103.0,33.2042,33.2255,33.1118,33.1615,158103.0
2021-04-29 11:10:00,46.65,46.69,46.51,46.56,123548.0,33.1758,33.2042,33.0762,33.1118,123548.0
2021-04-29 11:20:00,46.57,46.69,46.51,46.52,119316.0,33.1189,33.2042,33.0762,33.0833,119316.0
2021-04-29 11:30:00,46.52,46.72,46.52,46.59,175527.0,33.0833,33.2255,33.0833,33.1331,175527.0
2021-04-29 11:40:00,46.58,46.59,46.33,46.36,261176.0,33.126,33.1331,32.9482,32.9695,261176.0
2021-04-29 11:50:00,46.37,46.52,46.31,46.36,156197.0,32.9766,33.0833,32.934,32.9695,156197.0
2021-04-29 12:00:00,46.35,46.41,46.25,46.25,134397.0,32.9624,33.0051,32.8913,32.8913,134397.0
2021-04-29 12:10:00,46.26,46.4,46.21,46.26,182550.0,32.8984,32.998,32.8629,32.8984,182550.0
2021-04-29 12:20:00,46.27,46.27,46.15,46.2,163126.0,32.9055,32.9055,32.8202,32.8557,163126.0
2021-04-29 12:30:00,46.2,46.3,46.15,46.22,163653.0,32.8557,32.9269,32.8202,32.87,163653.0
2021-04-29 12:40:00,46.22,46.35,46.21,46.3,150459.0,32.87,32.9624,32.8629,32.9269,150459.0
2021-04-29 12:50:00,46.3,46.39,46.29,46.33,102827.0,32.9269,32.9909,32.9197,32.9482,102827.0
2021-04-29 13:00:00,46.32,46.43,46.31,46.42,117589.0,32.9411,33.0193,32.934,33.0122,117589.0
2021-04-29 13:10:00,46.41,46.47,46.37,46.43,134960.0,33.0051,33.0478,32.9766,33.0193,134960.0
2021-04-29 13:20:00,46.44,46.44,46.32,46.37,99445.0,33.0264,33.0264,32.9411,32.9766,99445.0
2021-04-29 13:30:00,46.37,46.39,46.27,46.27,117583.0,32.9766,32.9909,32.9055,32.9055,117583.0
2021-04-29 13:40:00,46.28,46.39,46.27,46.38,105711.0,32.9126,32.9909,32.9055,32.9838,105711.0
2021-04-29 13:50:00,46.38,46.38,46.26,46.27,122314.0,32.9838,32.9838,32.8984,32.9055,122314.0
2021-04-29 14:00:00,46.28,46.29,46.15,46.19,149322.0,32.9126,32.9197,32.8202,32.8486,149322.0
2021-04-29 14:10:00,46.19,46.27,46.18,46.25,106580.0,32.8486,32.9055,32.8415,32.8913,106580.0
2021-04-29 14:20:00,46.24,46.25,46.19,46.21,91796.0,32.8842,32.8913,32.8486,32.8629,91796.0
2021-04-29 14:30:00,46.22,46.26,46.19,46.22,99239.0,32.87,32.8984,32.8486,32.87,99239.0
2021-04-29 14:40:00,46.22,46.31,46.2,46.28,140530.0,32.87,32.934,32.8557,32.9126,140530.0
2021-04-29 14:50:00,46.3,46.31,46.25,46.28,108730.0,32.9269,32.934,32.8913,32.9126,108730.0
2021-04-29 15:00:00,46.29,46.43,46.28,46.39,148437.0,32.9197,33.0193,32.9126,32.9909,148437.0
2021-04-29 15:10:00,46.4,46.48,46.39,46.42,108072.0,32.998,33.0549,32.9909,33.0122,108072.0
2021-04-29 15:20:00,46.43,46.48,46.41,46.45,140812.0,33.0193,33.0549,33.0051,33.0335,140812.0
2021-04-29 15:30:00,46.46,46.49,46.36,46.37,202395.0,33.0406,33.062,32.9695,32.9766,202395.0
2021-04-29 15:40:00,46.36,46.53,46.35,46.53,256159.0,32.9695,33.0904,32.9624,33.0904,256159.0
2021-04-29 15:50:00,46.53,46.62,46.46,46.59,661169.0,33.0904,33.1544,33.0406,33.1331,661169.0
2021-04-30 09:30:00,47.24,47.33,46.83,47.22,1204486.0,33.5954,33.6594,33.3038,33.5811,1204486.0
2021-04-30 09:40:00,47.22,47.45,47.02,47.41,361204.0,33.5811,33.7447,33.4389,33.7162,361204.0
2021-04-30 09:50:00,47.42,47.5,47.37,47.39,286038.0,33.7234,33.7803,33.6878,33.702,286038.0
2021-04-30 10:00:00,47.4,47.66,47.29,47.63,442067.0,33.7091,33.894,33.6309,33.8727,442067.0
2021-04-30 10:10:00,47.63,47.7,47.5,47.68,368686.0,33.8727,33.9225,33.7803,33.9083,368686.0
2021-04-30 10:20:00,47.68,47.73,47.23,47.35,322390.0,33.9083,33.9438,33.5882,33.6736,322390.0
2021-04-30 10:30:00,47.35,47.44,47.24,47.31,267812.0,33.6736,33.7376,33.5954,33.6451,267812.0
2021-04-30 10:40:00,47.31,47.46,47.26,47.42,136833.0,33.6451,33.7518,33.6096,33.7234,136833.0
2021-04-30 10:50:00,47.43,47.52,47.42,47.44,155210.0,33.7305,33.7945,33.7234,33.7376,155210.0
2021-04-30 11:00:00,47.44,47.52,47.32,47.5,162273.0,33.7376,33.7945,33.6522,33.7803,162273.0
2021-04-30 11:10:00,47.5,47.57,47.46,47.46,165796.0,33.7803,33.83,33.7518,33.7518,165796.0
2021-04-30 11:20:00,47.47,47.52,47.37,47.41,179211.0,33.7589,33.7945,33.6878,33.7162,179211.0
2021-04-30 11:30:00,47.4,47.43,47.31,47.41,133283.0,33.7091,33.7305,33.6451,33.7162,133283.0
2021-04-30 11:40:00,47.41,47.41,47.31,47.36,175559.0,33.7162,33.7162,33.6451,33.6807,175559.0
2021-04-30 11:50:00,47.36,47.54,47.31,47.54,154037.0,33.6807,33.8087,33.6451,33.8087,154037.0
2021-04-30 12:00:00,47.54,47.55,47.46,47.47,104866.0,33.8087,33.8158,33.7518,33.7589,104866.0
2021-04-30 12:10:00,47.48,47.52,47.45,47.52,115003.0,33.766,33.7945,33.7447,33.7945,115003.0
2021-04-30 12:20:00,47.52,47.54,47.48,47.49,141935.0,33.7945,33.8087,33.766,33.7731,141935.0
2021-04-30 12:30:00,47.48,47.51,47.43,47.47,144313.0,33.766,33.7874,33.7305,33.7589,144313.0
2021-04-30 12:40:00,47.46,47.53,47.43,47.51,142982.0,33.7518,33.8016,33.7305,33.7874,142982.0
2021-04-30 12:50:00,47.5,47.51,47.39,47.42,124350.0,33.7803,33.7874,33.702,33.7234,124350.0
2021-04-30 13:00:00,47.41,47.42,47.32,47.34,129819.0,33.7162,33.7234,33.6522,33.6665,129819.0
2021-04-30 13:10:00,47.33,47.35,47.28,47.31,146588.0,33.6594,33.6736,33.6238,33.6451,146588.0
2021-04-30 13:20:00,47.3,47.32,47.22,47.24,135090.0,33.638,33.6522,33.5811,33.5954,135090.0
2021-04-30 13:30:00,47.25,47.26,47.18,47.2,176900.0,33.6025,33.6096,33.5527,33.5669,176900.0
2021-04-30 13:40:00,47.21,47.27,47.18,47.19,117631.0,33.574,33.6167,33.5527,33.5598,117631.0
2021-04-30 13:50:00,47.2,47.2,47.13,47.16,145386.0,33.5669,33.5669,33.5171,33.5385,145386.0
2021-04-30 14:00:00,47.15,47.24,47.11,47.21,253902.0,33.5313,33.5954,33.5029,33.574,253902.0
2021-04-30 14:10:00,47.21,47.42,47.18,47.42,128680.0,33.574,33.7234,33.5527,33.7234,128680.0
2021-04-30 14:20:00,47.41,47.55,47.39,47.55,122674.0,33.7162,33.8158,33.702,33.8158,122674.0
2021-04-30 14:30:00,47.55,47.55,47.47,47.5,111255.0,33.8158,33.8158,33.7589,33.7803,111255.0
2021-04-30 14:40:00,47.5,47.53,47.48,47.52,94065.0,33.7803,33.8016,33.766,33.7945,94065.0
2021-04-30 14:50:00,47.52,47.58,47.49,47.56,122494.0,33.7945,33.8371,33.7731,33.8229,122494.0
2021-04-30 15:00:00,47.55,47.57,47.48,47.51,144077.0,33.8158,33.83,33.766,33.7874,144077.0
2021-04-30 15:10:00,47.51,47.55,47.51,47.53,123554.0,33.7874,33.8158,33.7874,33.8016,123554.0
2021-04-30 15:20:00,47.52,47.63,47.52,47.54,207678.0,33.7945,33.8727,33.7945,33.8087,207678.0
2021-04-30 15:30:00,47.54,47.69,47.53,47.61,240079.0,33.8087,33.9154,33.8016,33.8585,240079.0
2021-04-30 15:40:00,47.61,47.69,47.52,47.68,442988.0,33.8585,33.9154,33.7945,33.9083,442988.0
2021-04-30 15:50:00,47.68,47.78,47.61,47.75,960106.0,33.9083,33.9794,33.8585,33.958,960106.0
2021-05-03 09:30:00,48.07,48.24,47.76,47.78,464482.0,34.1856,34.3065,33.9652,33.9794,464482.0
2021-05-03 09:40:00,47.78,48.09,47.75,48.09,263412.0,33.9794,34.1998,33.958,34.1998,263412.0
2021-05-03 09:50:00,48.08,48.08,47.94,48.0,187548.0,34.1927,34.1927,34.0932,34.1358,187548.0
2021-05-03 10:00:00,47.99,48.11,47.89,48.1,182887.0,34.1287,34.2141,34.0576,34.207,182887.0
2021-05-03 10:10:00,48.09,48.3,48.09,48.26,295849.0,34.1998,34.3492,34.1998,34.3207,295849.0
2021-05-03 10:20:00,48.26,48.49,48.25,48.35,377742.0,34.3207,34.4843,34.3136,34.3847,377742.0
2021-05-03 10:30:00,48.34,48.35,48.26,48.31,144121.0,34.3776,34.3847,34.3207,34.3563,144121.0
2021-05-03 10:40:00,48.3,48.35,48.2,48.24,114797.0,34.3492,34.3847,34.2781,34.3065,114797.0
2021-05-03 10:50:00,48.24,48.25,48.18,48.24,109071.0,34.3065,34.3136,34.2638,34.3065,109071.0
2021-05-03 11:00:00,48.24,48.29,48.15,48.25,183489.0,34.3065,34.3421,34.2425,34.3136,183489.0
2021-05-03 11:10:00,48.25,48.27,48.2,48.24,100847.0,34.3136,34.3279,34.2781,34.3065,100847.0
2021-05-03 11:20:00,48.24,48.32,48.22,48.29,105806.0,34.3065,34.3634,34.2923,34.3421,105806.0
2021-05-03 11:30:00,48.29,48.38,48.27,48.36,90863.0,34.3421,34.4061,34.3279,34.3919,90863.0
2021-05-03 11:40:00,48.36,48.39,48.32,48.33,109774.0,34.3919,34.4132,34.3634,34.3705,109774.0
2021-05-03 11:50:00,48.33,48.45,48.32,48.42,104579.0,34.3705,34.4559,34.3634,34.4345,104579.0
2021-05-03 12:00:00,48.43,48.44,48.35,48.38,61055.0,34.4416,34.4487,34.3847,34.4061,61055.0
2021-05-03 12:10:00,48.38,48.43,48.36,48.39,106616.0,34.4061,34.4416,34.3919,34.4132,106616.0
2021-05-03 12:20:00,48.39,48.43,48.35,48.43,121758.0,34.4132,34.4416,34.3847,34.4416,121758.0
2021-05-03 12:30:00,48.42,48.42,48.35,48.37,71883.0,34.4345,34.4345,34.3847,34.399,71883.0
2021-05-03 12:40:00,48.37,48.4,48.35,48.37,114177.0,34.399,34.4203,34.3847,34.399,114177.0
2021-05-03 12:50:00,48.36,48.42,48.35,48.41,91747.0,34.3919,34.4345,34.3847,34.4274,91747.0
2021-05-03 13:00:00,48.41,48.41,48.36,48.39,52058.0,34.4274,34.4274,34.3919,34.4132,52058.0
2021-05-03 13:10:00,48.38,48.47,48.38,48.47,100109.0,34.4061,34.4701,34.4061,34.4701,100109.0
2021-05-03 13:20:00,48.47,48.54,48.44,48.52,114818.0,34.4701,34.5199,34.4487,34.5056,114818.0
2021-05-03 13:30:00,48.51,48.63,48.5,48.55,169205.0,34.4985,34.5839,34.4914,34.527,169205.0
2021-05-03 13:40:00,48.54,48.56,48.5,48.51,52835.0,34.5199,34.5341,34.4914,34.4985,52835.0
2021-05-03 13:50:00,48.51,48.55,48.5,48.54,46904.0,34.4985,34.527,34.4914,34.5199,46904.0
2021-05-03 14:00:00,48.54,48.61,48.53,48.55,90940.0,34.5199,34.5696,34.5128,34.527,90940.0
2021-05-03 14:10:00,48.55,48.57,48.47,48.51,123720.0,34.527,34.5412,34.4701,34.4985,123720.0
2021-05-03 14:20:00,48.51,48.53,48.49,48.52,85988.0,34.4985,34.5128,34.4843,34.5056,85988.0
2021-05-03 14:30:00,48.52,48.57,48.51,48.55,74074.0,34.5056,34.5412,34.4985,34.527,74074.0
2021-05-03 14:40:00,48.55,48.59,48.55,48.59,102917.0,34.527,34.5554,34.527,34.5554,102917.0
2021-05-03 14:50:00,48.59,48.63,48.56,48.59,107026.0,34.5554,34.5839,34.5341,34.5554,107026.0
2021-05-03 15:00:00,48.59,48.62,48.51,48.52,132618.0,34.5554,34.5768,34.4985,34.5056,132618.0
2021-05-03 15:10:00,48.52,48.53,48.44,48.45,103550.0,34.5056,34.5128,34.4487,34.4559,103550.0
2021-05-03 15:20:00,48.46,48.48,48.45,48.48,94213.0,34.463,34.4772,34.4559,34.4772,94213.0
2021-05-03 15:30:00,48.47,48.47,48.33,48.36,177946.0,34.4701,34.4701,34.3705,34.3919,177946.0
2021-05-03 15:40:00,48.36,48.38,48.31,48.34,217044.0,34.3919,34.4061,34.3563,34.3776,217044.0
2021-05-03 15:50:00,48.34,48.4,48.32,48.36,592145.0,34.3776,34.4203,34.3634,34.3919,592145.0
2021-05-04 09:30:00,48.24,48.64,48.17,48.52,315973.0,34.3065,34.591,34.2567,34.5056,315973.0
2021-05-04 09:40:00,48.51,48.52,48.24,48.26,267959.0,34.4985,34.5056,34.3065,34.3207,267959.0
2021-05-04 09:50:00,48.26,48.37,48.2,48.36,162983.0,34.3207,34.399,34.2781,34.3919,162983.0
2021-05-04 10:00:00,48.35,48.36,48.2,48.25,186422.0,34.3847,34.3919,34.2781,34.3136,186422.0
2021-05-04 10:10:00,48.24,48.39,48.21,48.37,149119.0,34.3065,34.4132,34.2852,34.399,149119.0
2021-05-04 10:20:00,48.37,48.37,48.24,48.25,169358.0,34.399,34.399,34.3065,34.3136,169358.0
2021-05-04 10:30:00,48.26,48.27,48.14,48.23,125524.0,34.3207,34.3279,34.2354,34.2994,125524.0
2021-05-04 10:40:00,48.22,48.28,48.1,48.26,134122.0,34.2923,34.335,34.207,34.3207,134122.0
2021-05-04 10:50:00,48.25,48.3,48.19,48.2,117996.0,34.3136,34.3492,34.271,34.2781,117996.0
2021-05-04 11:00:00,48.2,48.39,48.18,48.39,128695.0,34.2781,34.4132,34.2638,34.4132,128695.0
2021-05-04 11:10:00,48.39,48.42,48.23,48.35,109079.0,34.4132,34.4345,34.2994,34.3847,109079.0
2021-05-04 11:20:00,48.34,48.37,48.28,48.32,75615.0,34.3776,34.399,34.335,34.3634,75615.0
2021-05-04 11:30:00,48.32,48.39,48.29,48.32,93615.0,34.3634,34.4132,34.3421,34.3634,93615.0
2021-05-04 11:40:00,48.33,48.33,48.2,48.21,97203.0,34.3705,34.3705,34.2781,34.2852,97203.0
2021-05-04 11:50:00,48.2,48.23,48.15,48.18,106696.0,34.2781,34.2994,34.2425,34.2638,106696.0
2021-05-04 12:00:00,48.18,48.19,48.11,48.11,128957.0,34.2638,34.271,34.2141,34.2141,128957.0
2021-05-04 12:10:00,48.12,48.28,48.09,48.25,120793.0,34.2212,34.335,34.1998,34.3136,120793.0
2021-05-04 12:20:00,48.25,48.27,48.15,48.2,126963.0,34.3136,34.3279,34.2425,34.2781,126963.0
2021-05-04 12:30:00,48.19,48.23,48.12,48.13,70308.0,34.271,34.2994,34.2212,34.2283,70308.0
2021-05-04 12:40:00,48.13,48.14,48.02,48.05,98324.0,34.2283,34.2354,34.1501,34.1714,98324.0
2021-05-04 12:50:00,48.05,48.07,47.97,47.98,93014.0,34.1714,34.1856,34.1145,34.1216,93014.0
2021-05-04 13:00:00,47.99,48.0,47.94,47.97,84210.0,34.1287,34.1358,34.0932,34.1145,84210.0
2021-05-04 13:10:00,47.98,48.01,47.94,47.96,82359.0,34.1216,34.1429,34.0932,34.1074,82359.0
2021-05-04 13:20:00,47.96,47.97,47.88,47.92,226452.0,34.1074,34.1145,34.0505,34.0789,226452.0
2021-05-04 13:30:00,47.91,47.92,47.8,47.81,213319.0,34.0718,34.0789,33.9936,34.0007,213319.0
2021-05-04 13:40:00,47.83,47.91,47.8,47.84,124585.0,34.0149,34.0718,33.9936,34.022,124585.0
2021-05-04 13:50:00,47.85,47.89,47.8,47.84,67358.0,34.0292,34.0576,33.9936,34.022,67358.0
2021-05-04 14:00:00,47.84,47.89,47.83,47.87,79602.0,34.022,34.0576,34.0149,34.0434,79602.0
2021-05-04 14:10:00,47.86,47.89,47.8,47.8,102432.0,34.0363,34.0576,33.9936,33.9936,102432.0
2021-05-04 14:20:00,47.8,47.82,47.75,47.81,130696.0,33.9936,34.0078,33.958,34.0007,130696.0
2021-05-04 14:30:00,47.8,47.84,47.77,47.79,172370.0,33.9936,34.022,33.9723,33.9865,172370.0
2021-05-04 14:40:00,47.8,47.84,47.79,47.84,69980.0,33.9936,34.022,33.9865,34.022,69980.0
2021-05-04 14:50:00,47.84,47.87,47.82,47.83,79547.0,34.022,34.0434,34.0078,34.0149,79547.0
2021-05-04 15:00:00,47.84,47.86,47.8,47.81,117254.0,34.022,34.0363,33.9936,34.0007,117254.0
2021-05-04 15:10:00,47.82,47.88,47.8,47.82,108753.0,34.0078,34.0505,33.9936,34.0078,108753.0
2021-05-04 15:20:00,47.81,47.82,47.75,47.79,110892.0,34.0007,34.0078,33.958,33.9865,110892.0
2021-05-04 15:30:00,47.79,47.79,47.64,47.68,312675.0,33.9865,33.9865,33.8798,33.9083,312675.0
2021-05-04 15:40:00,47.68,47.7,47.62,47.67,568157.0,33.9083,33.9225,33.8656,33.9012,568157.0
2021-05-04 15:50:00,47.67,47.92,47.67,47.85,914339.0,33.9012,34.0789,33.9012,34.0292,914339.0
2021-05-05 09:30:00,47.83,47.86,47.62,47.76,288190.0,34.0149,34.0363,33.8656,33.9652,288190.0
2021-05-05 09:40:00,47.75,47.84,47.59,47.78,176678.0,33.958,34.022,33.8443,33.9794,176678.0
2021-05-05 09:50:00,47.79,47.95,47.76,47.95,109491.0,33.9865,34.1003,33.9652,34.1003,109491.0
2021-05-05 10:00:00,47.95,48.01,47.9,47.97,120841.0,34.1003,34.1429,34.0647,34.1145,120841.0
2021-05-05 10:10:00,47.97,48.01,47.9,47.91,113315.0,34.1145,34.1429,34.0647,34.0718,113315.0
2021-05-05 10:20:00,47.9,47.93,47.87,47.91,115106.0,34.0647,34.0861,34.0434,34.0718,115106.0
2021-05-05 10:30:00,47.91,47.92,47.78,47.8,92807.0,34.0718,34.0789,33.9794,33.9936,92807.0
2021-05-05 10:40:00,47.8,47.89,47.79,47.86,88686.0,33.9936,34.0576,33.9865,34.0363,88686.0
2021-05-05 10:50:00,47.86,47.86,47.77,47.79,83762.0,34.0363,34.0363,33.9723,33.9865,83762.0
2021-05-05 11:00:00,47.79,47.8,47.69,47.79,234672.0,33.9865,33.9936,33.9154,33.9865,234672.0
2021-05-05 11:10:00,47.78,47.88,47.77,47.84,120012.0,33.9794,34.0505,33.9723,34.022,120012.0
2021-05-05 11:20:00,47.84,47.86,47.82,47.86,70513.0,34.022,34.0363,34.0078,34.0363,70513.0
2021-05-05 11:30:00,47.86,47.91,47.84,47.9,95899.0,34.0363,34.0718,34.022,34.0647,95899.0
2021-05-05 11:40:00,47.9,47.91,47.86,47.88,66002.0,34.0647,34.0718,34.0363,34.0505,66002.0
2021-05-05 11:50:00,47.87,47.89,47.83,47.85,92013.0,34.0434,34.0576,34.0149,34.0292,92013.0
2021-05-05 12:00:00,47.86,47.9,47.85,47.88,119536.0,34.0363,34.0647,34.0292,34.0505,119536.0
2021-05-05 12:10:00,47.87,48.02,47.87,47.98,90670.0,34.0434,34.1501,34.0434,34.1216,90670.0
2021-05-05 12:20:00,47.98,48.05,47.95,48.05,50996.0,34.1216,34.1714,34.1003,34.1714,50996.0
2021-05-05 12:30:00,48.05,48.09,48.02,48.03,67602.0,34.1714,34.1998,34.1501,34.1572,67602.0
2021-05-05 12:40:00,48.04,48.07,48.03,48.07,40972.0,34.1643,34.1856,34.1572,34.1856,40972.0
2021-05-05 12:50:00,48.07,48.1,48.03,48.05,41210.0,34.1856,34.207,34.1572,34.1714,41210.0
2021-05-05 13:00:00,48.05,48.15,48.04,48.12,72665.0,34.1714,34.2425,34.1643,34.2212,72665.0
2021-05-05 13:10:00,48.12,48.13,48.04,48.05,46792.0,34.2212,34.2283,34.1643,34.1714,46792.0
2021-05-05 13:20:00,48.06,48.1,48.05,48.08,75113.0,34.1785,34.207,34.1714,34.1927,75113.0
2021-05-05 13:30:00,48.08,48.15,48.07,48.07,47945.0,34.1927,34.2425,34.1856,34.1856,47945.0
2021-05-05 13:40:00,48.08,48.13,48.06,48.12,86371.0,34.1927,34.2283,34.1785,34.2212,86371.0
2021-05-05 13:50:00,48.12,48.15,48.1,48.14,36572.0,34.2212,34.2425,34.207,34.2354,36572.0
2021-05-05 14:00:00,48.15,48.26,48.15,48.26,103693.0,34.2425,34.3207,34.2425,34.3207,103693.0
2021-05-05 14:10:00,48.26,48.27,48.19,48.23,115115.0,34.3207,34.3279,34.271,34.2994,115115.0
2021-05-05 14:20:00,48.24,48.26,48.2,48.23,65758.0,34.3065,34.3207,34.2781,34.2994,65758.0
2021-05-05 14:30:00,48.22,48.25,48.21,48.23,54967.0,34.2923,34.3136,34.2852,34.2994,54967.0
2021-05-05 14:40:00,48.23,48.29,48.23,48.29,59867.0,34.2994,34.3421,34.2994,34.3421,59867.0
2021-05-05 14:50:00,48.29,48.31,48.26,48.28,65950.0,34.3421,34.3563,34.3207,34.335,65950.0
2021-05-05 15:00:00,48.27,48.27,48.2,48.21,79129.0,34.3279,34.3279,34.2781,34.2852,79129.0
2021-05-05 15:10:00,48.21,48.26,48.2,48.22,62215.0,34.2852,34.3207,34.2781,34.2923,62215.0
2021-05-05 15:20:00,48.23,48.28,48.16,48.28,108779.0,34.2994,34.335,34.2496,34.335,108779.0
2021-05-05 15:30:00,48.28,48.32,48.23,48.29,161422.0,34.335,34.3634,34.2994,34.3421,161422.0
2021-05-05 15:40:00,48.3,48.31,48.21,48.21,140684.0,34.3492,34.3563,34.2852,34.2852,140684.0
2021-05-05 15:50:00,48.21,48.36,48.17,48.35,578204.0,34.2852,34.3919,34.2567,34.3847,578204.0
2021-05-06 09:30:00,48.53,48.96,48.53,48.77,522390.0,34.5128,34.8186,34.5128,34.6834,522390.0
2021-05-06 09:40:00,48.77,48.9,48.62,48.68,303300.0,34.6834,34.7759,34.5768,34.6194,303300.0
2021-05-06 09:50:00,48.69,48.86,48.58,48.82,179825.0,34.6265,34.7474,34.5483,34.719,179825.0
2021-05-06 10:00:00,48.81,48.81,48.63,48.64,132782.0,34.7119,34.7119,34.5839,34.591,132782.0
2021-05-06 10:10:00,48.63,48.76,48.6,48.73,153315.0,34.5839,34.6763,34.5625,34.655,153315.0
2021-05-06 10:20:00,48.72,48.89,48.71,48.84,153023.0,34.6479,34.7688,34.6408,34.7332,153023.0
2021-05-06 10:30:00,48.85,48.89,48.78,48.78,138524.0,34.7403,34.7688,34.6905,34.6905,138524.0
2021-05-06 10:40:00,48.79,48.84,48.72,48.81,168240.0,34.6977,34.7332,34.6479,34.7119,168240.0
2021-05-06 10:50:00,48.82,48.82,48.66,48.73,80255.0,34.719,34.719,34.6052,34.655,80255.0
2021-05-06 11:00:00,48.74,48.82,48.68,48.76,98376.0,34.6621,34.719,34.6194,34.6763,98376.0
2021-05-06 11:10:00,48.76,48.92,48.76,48.82,91618.0,34.6763,34.7901,34.6763,34.719,91618.0
2021-05-06 11:20:00,48.82,48.89,48.77,48.89,109991.0,34.719,34.7688,34.6834,34.7688,109991.0
2021-05-06 11:30:00,48.88,48.97,48.88,48.97,68786.0,34.7617,34.8257,34.7617,34.8257,68786.0
2021-05-06 11:40:00,48.97,49.04,48.96,49.02,143509.0,34.8257,34.8754,34.8186,34.8612,143509.0
2021-05-06 11:50:00,49.02,49.04,48.91,48.93,90085.0,34.8612,34.8754,34.783,34.7972,90085.0
2021-05-06 12:00:00,48.93,48.99,48.91,48.91,73870.0,34.7972,34.8399,34.783,34.783,73870.0
2021-05-06 12:10:00,48.91,48.98,48.9,48.96,55511.0,34.783,34.8328,34.7759,34.8186,55511.0
2021-05-06 12:20:00,48.96,49.02,48.9,49.02,91827.0,34.8186,34.8612,34.7759,34.8612,91827.0
2021-05-06 12:30:00,49.03,49.05,48.99,49.03,87108.0,34.8683,34.8826,34.8399,34.8683,87108.0
2021-05-06 12:40:00,49.04,49.06,49.03,49.05,54391.0,34.8754,34.8897,34.8683,34.8826,54391.0
2021-05-06 12:50:00,49.06,49.06,49.03,49.04,70817.0,34.8897,34.8897,34.8683,34.8754,70817.0
2021-05-06 13:00:00,49.04,49.05,48.96,49.03,66639.0,34.8754,34.8826,34.8186,34.8683,66639.0
2021-05-06 13:10:00,49.03,49.1,49.03,49.06,106009.0,34.8683,34.9181,34.8683,34.8897,106009.0
2021-05-06 13:20:00,49.06,49.15,49.05,49.11,84458.0,34.8897,34.9537,34.8826,34.9252,84458.0
2021-05-06 13:30:00,49.11,49.14,49.1,49.12,90599.0,34.9252,34.9466,34.9181,34.9323,90599.0
2021-05-06 13:40:00,49.12,49.23,49.11,49.23,173561.0,34.9323,35.0106,34.9252,35.0106,173561.0
2021-05-06 13:50:00,49.22,49.3,49.2,49.3,145415.0,35.0035,35.0603,34.9892,35.0603,145415.0
2021-05-06 14:00:00,49.3,49.3,49.22,49.27,118162.0,35.0603,35.0603,35.0035,35.039,118162.0
2021-05-06 14:10:00,49.28,49.33,49.2,49.32,130134.0,35.0461,35.0817,34.9892,35.0746,130134.0
2021-05-06 14:20:00,49.32,49.38,49.3,49.32,148995.0,35.0746,35.1172,35.0603,35.0746,148995.0
2021-05-06 14:30:00,49.32,49.32,49.21,49.25,77048.0,35.0746,35.0746,34.9963,35.0248,77048.0
2021-05-06 14:40:00,49.25,49.28,49.24,49.25,105640.0,35.0248,35.0461,35.0177,35.0248,105640.0
2021-05-06 14:50:00,49.26,49.34,49.25,49.29,79930.0,35.0319,35.0888,35.0248,35.0532,79930.0
2021-05-06 15:00:00,49.29,49.31,49.23,49.29,113114.0,35.0532,35.0675,35.0106,35.0532,113114.0
2021-05-06 15:10:00,49.29,49.32,49.24,49.27,124918.0,35.0532,35.0746,35.0177,35.039,124918.0
2021-05-06 15:20:00,49.27,49.31,49.23,49.25,123800.0,35.039,35.0675,35.0106,35.0248,123800.0
2021-05-06 15:30:00,49.26,49.44,49.25,49.44,211936.0,35.0319,35.1599,35.0248,35.1599,211936.0
2021-05-06 15:40:00,49.45,49.52,49.42,49.45,342094.0,35.167,35.2168,35.1457,35.167,342094.0
2021-05-06 15:50:00,49.45,49.53,49.42,49.49,747460.0,35.167,35.2239,35.1457,35.1955,747460.0
2021-05-07 09:30:00,49.29,49.47,49.18,49.29,298872.0,35.0532,35.1812,34.975,35.0532,298872.0
2021-05-07 09:40:00,49.29,49.66,49.27,49.55,228223.0,35.0532,35.3164,35.039,35.2381,228223.0
2021-05-07 09:50:00,49.54,49.78,49.44,49.77,251436.0,35.231,35.4017,35.1599,35.3946,251436.0
2021-05-07 10:00:00,49.77,49.83,49.69,49.77,176470.0,35.3946,35.4373,35.3377,35.3946,176470.0
2021-05-07 10:10:00,49.75,49.82,49.71,49.77,132204.0,35.3804,35.4302,35.3519,35.3946,132204.0
2021-05-07 10:20:00,49.78,49.8,49.66,49.67,121820.0,35.4017,35.4159,35.3164,35.3235,121820.0
2021-05-07 10:30:00,49.66,49.74,49.62,49.7,118191.0,35.3164,35.3733,35.2879,35.3448,118191.0
2021-05-07 10:40:00,49.7,49.76,49.68,49.75,90700.0,35.3448,35.3875,35.3306,35.3804,90700.0
2021-05-07 10:50:00,49.76,49.76,49.68,49.74,81123.0,35.3875,35.3875,35.3306,35.3733,81123.0
2021-05-07 11:00:00,49.73,49.81,49.71,49.75,119327.0,35.3661,35.423,35.3519,35.3804,119327.0
2021-05-07 11:10:00,49.74,49.82,49.73,49.77,93887.0,35.3733,35.4302,35.3661,35.3946,93887.0
2021-05-07 11:20:00,49.77,49.81,49.75,49.81,72677.0,35.3946,35.423,35.3804,35.423,72677.0
2021-05-07 11:30:00,49.82,49.9,49.81,49.85,106949.0,35.4302,35.487,35.423,35.4515,106949.0
2021-05-07 11:40:00,49.85,49.86,49.78,49.8,118153.0,35.4515,35.4586,35.4017,35.4159,118153.0
2021-05-07 11:50:00,49.8,49.82,49.78,49.79,52991.0,35.4159,35.4302,35.4017,35.4088,52991.0
2021-05-07 12:00:00,49.8,49.81,49.76,49.81,115021.0,35.4159,35.423,35.3875,35.423,115021.0
2021-05-07 12:10:00,49.81,49.82,49.75,49.79,96185.0,35.423,35.4302,35.3804,35.4088,96185.0
2021-05-07 12:20:00,49.79,49.79,49.68,49.7,80029.0,35.4088,35.4088,35.3306,35.3448,80029.0
2021-05-07 12:30:00,49.7,49.74,49.68,49.73,81672.0,35.3448,35.3733,35.3306,35.3661,81672.0
2021-05-07 12:40:00,49.72,49.77,49.72,49.73,101247.0,35.359,35.3946,35.359,35.3661,101247.0
2021-05-07 12:50:00,49.73,49.77,49.7,49.72,92890.0,35.3661,35.3946,35.3448,35.359,92890.0
2021-05-07 13:00:00,49.72,49.82,49.71,49.78,78693.0,35.359,35.4302,35.3519,35.4017,78693.0
2021-05-07 13:10:00,49.77,49.85,49.76,49.85,81342.0,35.3946,35.4515,35.3875,35.4515,81342.0
2021-05-07 13:20:00,49.85,49.88,49.82,49.83,62633.0,35.4515,35.4728,35.4302,35.4373,62633.0
2021-05-07 13:30:00,49.83,49.85,49.74,49.77,77321.0,35.4373,35.4515,35.3733,35.3946,77321.0
2021-05-07 13:40:00,49.77,49.8,49.74,49.8,60275.0,35.3946,35.4159,35.3733,35.4159,60275.0
2021-05-07 13:50:00,49.8,49.87,49.79,49.87,69957.0,35.4159,35.4657,35.4088,35.4657,69957.0
2021-05-07 14:00:00,49.87,49.87,49.74,49.77,141542.0,35.4657,35.4657,35.3733,35.3946,141542.0
2021-05-07 14:10:00,49.78,49.79,49.75,49.78,122688.0,35.4017,35.4088,35.3804,35.4017,122688.0
2021-05-07 14:20:00,49.78,49.85,49.77,49.84,57772.0,35.4017,35.4515,35.3946,35.4444,57772.0
2021-05-07 14:30:00,49.84,49.91,49.83,49.9,97446.0,35.4444,35.4942,35.4373,35.487,97446.0
2021-05-07 14:40:00,49.9,49.93,49.83,49.84,121958.0,35.487,35.5084,35.4373,35.4444,121958.0
2021-05-07 14:50:00,49.83,49.86,49.79,49.86,75741.0,35.4373,35.4586,35.4088,35.4586,75741.0
2021-05-07 15:00:00,49.86,49.92,49.84,49.9,73737.0,35.4586,35.5013,35.4444,35.487,73737.0
2021-05-07 15:10:00,49.9,49.97,49.88,49.95,112082.0,35.487,35.5368,35.4728,35.5226,112082.0
2021-05-07 15:20:00,49.94,49.96,49.9,49.93,98269.0,35.5155,35.5297,35.487,35.5084,98269.0
2021-05-07 15:30:00,49.93,50.02,49.93,50.0,336150.0,35.5084,35.5724,35.5084,35.5582,336150.0
2021-05-07 15:40:00,50.0,50.08,49.97,50.01,263764.0,35.5582,35.6151,35.5368,35.5653,263764.0
2021-05-07 15:50:00,50.01,50.07,49.93,49.95,526484.0,35.5653,35.6079,35.5084,35.5226,526484.0
2021-05-10 09:30:00,50.2,50.46,50.14,50.45,351828.0,35.7004,35.8853,35.6577,35.8782,351828.0
2021-05-10 09:40:00,50.45,50.45,50.16,50.25,250664.0,35.8782,35.8782,35.6719,35.736,250664.0
2021-05-10 09:50:00,50.24,50.43,50.21,50.39,194036.0,35.7288,35.864,35.7075,35.8355,194036.0
2021-05-10 10:00:00,50.39,50.52,50.36,50.44,186241.0,35.8355,35.928,35.8142,35.8711,186241.0
2021-05-10 10:10:00,50.43,50.45,50.26,50.26,181406.0,35.864,35.8782,35.7431,35.7431,181406.0
2021-05-10 10:20:00,50.26,50.34,50.2,50.33,164039.0,35.7431,35.8,35.7004,35.7928,164039.0
2021-05-10 10:30:00,50.32,50.42,50.27,50.39,125479.0,35.7857,35.8569,35.7502,35.8355,125479.0
2021-05-10 10:40:00,50.39,50.47,50.39,50.45,107529.0,35.8355,35.8924,35.8355,35.8782,107529.0
2021-05-10 10:50:00,50.45,50.47,50.32,50.43,111757.0,35.8782,35.8924,35.7857,35.864,111757.0
2021-05-10 11:00:00,50.43,50.57,50.4,50.56,129984.0,35.864,35.9635,35.8426,35.9564,129984.0
2021-05-10 11:10:00,50.57,50.61,50.53,50.61,87184.0,35.9635,35.992,35.9351,35.992,87184.0
2021-05-10 11:20:00,50.61,50.73,50.6,50.73,88352.0,35.992,36.0773,35.9849,36.0773,88352.0
2021-05-10 11:30:00,50.73,50.77,50.67,50.7,107538.0,36.0773,36.1058,36.0346,36.056,107538.0
2021-05-10 11:40:00,50.69,50.71,50.58,50.68,97523.0,36.0489,36.0631,35.9706,36.0418,97523.0
2021-05-10 11:50:00,50.67,50.78,50.67,50.73,110663.0,36.0346,36.1129,36.0346,36.0773,110663.0
2021-05-10 12:00:00,50.75,50.76,50.69,50.74,117232.0,36.0915,36.0986,36.0489,36.0844,117232.0
2021-05-10 12:10:00,50.75,50.78,50.68,50.74,173657.0,36.0915,36.1129,36.0418,36.0844,173657.0
2021-05-10 12:20:00,50.75,50.86,50.72,50.86,161857.0,36.0915,36.1698,36.0702,36.1698,161857.0
2021-05-10 12:30:00,50.86,50.95,50.82,50.91,179650.0,36.1698,36.2338,36.1413,36.2053,179650.0
2021-05-10 12:40:00,50.92,50.97,50.9,50.94,151549.0,36.2124,36.248,36.1982,36.2267,151549.0
2021-05-10 12:50:00,50.94,50.94,50.87,50.9,94040.0,36.2267,36.2267,36.1769,36.1982,94040.0
2021-05-10 13:00:00,50.89,50.96,50.88,50.93,107925.0,36.1911,36.2409,36.184,36.2195,107925.0
2021-05-10 13:10:00,50.91,51.0,50.91,50.98,164909.0,36.2053,36.2693,36.2053,36.2551,164909.0
2021-05-10 13:20:00,50.97,51.04,50.91,50.94,195072.0,36.248,36.2978,36.2053,36.2267,195072.0
2021-05-10 13:30:00,50.94,51.07,50.93,51.03,136084.0,36.2267,36.3191,36.2195,36.2907,136084.0
2021-05-10 13:40:00,51.02,51.11,51.02,51.11,124864.0,36.2835,36.3476,36.2835,36.3476,124864.0
2021-05-10 13:50:00,51.1,51.14,51.02,51.04,158709.0,36.3404,36.3689,36.2835,36.2978,158709.0
2021-05-10 14:00:00,51.03,51.13,51.03,51.1,116396.0,36.2907,36.3618,36.2907,36.3404,116396.0
2021-05-10 14:10:00,51.11,51.14,50.95,51.0,158550.0,36.3476,36.3689,36.2338,36.2693,158550.0
2021-05-10 14:20:00,51.0,51.01,50.91,50.98,105890.0,36.2693,36.2764,36.2053,36.2551,105890.0
2021-05-10 14:30:00,50.98,50.99,50.87,50.87,151726.0,36.2551,36.2622,36.1769,36.1769,151726.0
2021-05-10 14:40:00,50.87,50.89,50.77,50.8,126333.0,36.1769,36.1911,36.1058,36.1271,126333.0
2021-05-10 14:50:00,50.79,50.82,50.74,50.8,134605.0,36.12,36.1413,36.0844,36.1271,134605.0
2021-05-10 15:00:00,50.8,50.83,50.65,50.69,174553.0,36.1271,36.1484,36.0204,36.0489,174553.0
2021-05-10 15:10:00,50.7,50.84,50.69,50.79,150391.0,36.056,36.1555,36.0489,36.12,150391.0
2021-05-10 15:20:00,50.79,50.86,50.72,50.86,136262.0,36.12,36.1698,36.0702,36.1698,136262.0
2021-05-10 15:30:00,50.85,50.94,50.83,50.91,223109.0,36.1627,36.2267,36.1484,36.2053,223109.0
2021-05-10 15:40:00,50.91,50.96,50.84,50.87,216591.0,36.2053,36.2409,36.1555,36.1769,216591.0
2021-05-10 15:50:00,50.86,50.86,50.64,50.69,850805.0,36.1698,36.1698,36.0133,36.0489,850805.0
2021-05-11 09:30:00,50.68,50.75,50.42,50.71,495393.0,36.0418,36.0915,35.8569,36.0631,495393.0
2021-05-11 09:40:00,50.71,50.71,50.41,50.57,441212.0,36.0631,36.0631,35.8497,35.9635,441212.0
2021-05-11 09:50:00,50.57,50.6,50.36,50.53,254210.0,35.9635,35.9849,35.8142,35.9351,254210.0
2021-05-11 10:00:00,50.52,50.83,50.52,50.73,161889.0,35.928,36.1484,35.928,36.0773,161889.0
2021-05-11 10:10:00,50.74,50.74,50.58,50.59,179976.0,36.0844,36.0844,35.9706,35.9777,179976.0
2021-05-11 10:20:00,50.57,50.62,50.49,50.62,147644.0,35.9635,35.9991,35.9066,35.9991,147644.0
2021-05-11 10:30:00,50.62,50.62,50.29,50.32,201781.0,35.9991,35.9991,35.7644,35.7857,201781.0
2021-05-11 10:40:00,50.31,50.36,50.19,50.25,125109.0,35.7786,35.8142,35.6933,35.736,125109.0
2021-05-11 10:50:00,50.25,50.35,50.22,50.25,88895.0,35.736,35.8071,35.7146,35.736,88895.0
2021-05-11 11:00:00,50.25,50.27,50.1,50.19,135362.0,35.736,35.7502,35.6293,35.6933,135362.0
2021-05-11 11:10:00,50.19,50.22,50.09,50.21,106458.0,35.6933,35.7146,35.6222,35.7075,106458.0
2021-05-11 11:20:00,50.21,50.26,50.13,50.26,84895.0,35.7075,35.7431,35.6506,35.7431,84895.0
2021-05-11 11:30:00,50.26,50.3,50.21,50.23,93710.0,35.7431,35.7715,35.7075,35.7217,93710.0
2021-05-11 11:40:00,50.23,50.28,50.18,50.26,81436.0,35.7217,35.7573,35.6862,35.7431,81436.0
2021-05-11 11:50:00,50.25,50.35,50.24,50.32,87406.0,35.736,35.8071,35.7288,35.7857,87406.0
2021-05-11 12:00:00,50.31,50.32,50.2,50.21,69383.0,35.7786,35.7857,35.7004,35.7075,69383.0
2021-05-11 12:10:00,50.2,50.23,50.13,50.22,80121.0,35.7004,35.7217,35.6506,35.7146,80121.0
2021-05-11 12:20:00,50.22,50.22,49.99,50.0,156033.0,35.7146,35.7146,35.5511,35.5582,156033.0
2021-05-11 12:30:00,49.99,50.06,49.96,50.03,140429.0,35.5511,35.6008,35.5297,35.5795,140429.0
2021-05-11 12:40:00,50.03,50.03,49.91,49.95,116418.0,35.5795,35.5795,35.4942,35.5226,116418.0
2021-05-11 12:50:00,49.95,49.98,49.88,49.96,45671.0,35.5226,35.5439,35.4728,35.5297,45671.0
2021-05-11 13:00:00,49.96,50.06,49.94,50.05,104200.0,35.5297,35.6008,35.5155,35.5937,104200.0
2021-05-11 13:10:00,50.04,50.07,49.99,50.05,79804.0,35.5866,35.6079,35.5511,35.5937,79804.0
2021-05-11 13:20:00,50.05,50.14,50.05,50.14,99108.0,35.5937,35.6577,35.5937,35.6577,99108.0
2021-05-11 13:30:00,50.14,50.17,50.12,50.15,76494.0,35.6577,35.6791,35.6435,35.6648,76494.0
2021-05-11 13:40:00,50.16,50.23,50.15,50.22,182033.0,35.6719,35.7217,35.6648,35.7146,182033.0
2021-05-11 13:50:00,50.22,50.33,50.19,50.32,85542.0,35.7146,35.7928,35.6933,35.7857,85542.0
2021-05-11 14:00:00,50.33,50.38,50.29,50.29,83979.0,35.7928,35.8284,35.7644,35.7644,83979.0
2021-05-11 14:10:00,50.29,50.34,50.24,50.27,78907.0,35.7644,35.8,35.7288,35.7502,78907.0
2021-05-11 14:20:00,50.27,50.38,50.26,50.36,81169.0,35.7502,35.8284,35.7431,35.8142,81169.0
2021-05-11 14:30:00,50.35,50.35,50.25,50.32,71107.0,35.8071,35.8071,35.736,35.7857,71107.0
2021-05-11 14:40:00,50.31,50.35,50.27,50.35,80956.0,35.7786,35.8071,35.7502,35.8071,80956.0
2021-05-11 14:50:00,50.34,50.42,50.32,50.42,73464.0,35.8,35.8569,35.7857,35.8569,73464.0
2021-05-11 15:00:00,50.42,50.47,50.4,50.43,71292.0,35.8569,35.8924,35.8426,35.864,71292.0
2021-05-11 15:10:00,50.44,50.53,50.38,50.53,109294.0,35.8711,35.9351,35.8284,35.9351,109294.0
2021-05-11 15:20:00,50.53,50.61,50.52,50.53,122181.0,35.9351,35.992,35.928,35.9351,122181.0
2021-05-11 15:30:00,50.52,50.52,50.32,50.34,159043.0,35.928,35.928,35.7857,35.8,159043.0
2021-05-11 15:40:00,50.35,50.5,50.32,50.48,189832.0,35.8071,35.9137,35.7857,35.8995,189832.0
2021-05-11 15:50:00,50.48,50.52,50.38,50.43,572801.0,35.8995,35.928,35.8284,35.864,572801.0
2021-05-12 09:30:00,50.72,50.72,50.36,50.51,254746.0,36.0702,36.0702,35.8142,35.9209,254746.0
2021-05-12 09:40:00,50.52,50.55,50.0,50.01,253995.0,35.928,35.9493,35.5582,35.5653,253995.0
2021-05-12 09:50:00,50.03,50.13,49.99,50.07,128123.0,35.5795,35.6506,35.5511,35.6079,128123.0
2021-05-12 10:00:00,50.07,50.15,50.01,50.1,137135.0,35.6079,35.6648,35.5653,35.6293,137135.0
2021-05-12 10:10:00,50.1,50.21,50.07,50.19,138360.0,35.6293,35.7075,35.6079,35.6933,138360.0
2021-05-12 10:20:00,50.19,50.26,50.1,50.11,115085.0,35.6933,35.7431,35.6293,35.6364,115085.0
2021-05-12 10:30:00,50.1,50.17,50.01,50.1,115670.0,35.6293,35.6791,35.5653,35.6293,115670.0
2021-05-12 10:40:00,50.1,50.1,49.99,50.02,140204.0,35.6293,35.6293,35.5511,35.5724,140204.0
2021-05-12 10:50:00,50.02,50.13,50.01,50.09,131349.0,35.5724,35.6506,35.5653,35.6222,131349.0
2021-05-12 11:00:00,50.09,50.11,50.02,50.07,85786.0,35.6222,35.6364,35.5724,35.6079,85786.0
2021-05-12 11:10:00,50.06,50.06,49.93,49.99,116118.0,35.6008,35.6008,35.5084,35.5511,116118.0
2021-05-12 11:20:00,49.99,50.08,49.97,50.08,110881.0,35.5511,35.6151,35.5368,35.6151,110881.0
2021-05-12 11:30:00,50.08,50.12,49.95,50.02,100842.0,35.6151,35.6435,35.5226,35.5724,100842.0
2021-05-12 11:40:00,50.01,50.08,49.94,49.97,96832.0,35.5653,35.6151,35.5155,35.5368,96832.0
2021-05-12 11:50:00,49.97,49.99,49.84,49.89,99786.0,35.5368,35.5511,35.4444,35.4799,99786.0
2021-05-12 12:00:00,49.89,49.94,49.87,49.87,82467.0,35.4799,35.5155,35.4657,35.4657,82467.0
2021-05-12 12:10:00,49.86,49.91,49.78,49.85,90087.0,35.4586,35.4942,35.4017,35.4515,90087.0
2021-05-12 12:20:00,49.85,49.88,49.78,49.8,62757.0,35.4515,35.4728,35.4017,35.4159,62757.0
2021-05-12 12:30:00,49.8,49.83,49.76,49.77,88035.0,35.4159,35.4373,35.3875,35.3946,88035.0
2021-05-12 12:40:00,49.78,49.8,49.71,49.72,100075.0,35.4017,35.4159,35.3519,35.359,100075.0
2021-05-12 12:50:00,49.72,49.76,49.69,49.74,66548.0,35.359,35.3875,35.3377,35.3733,66548.0
2021-05-12 13:00:00,49.74,49.8,49.7,49.75,133406.0,35.3733,35.4159,35.3448,35.3804,133406.0
2021-05-12 13:10:00,49.75,49.82,49.73,49.79,71851.0,35.3804,35.4302,35.3661,35.4088,71851.0
2021-05-12 13:20:00,49.78,49.78,49.7,49.73,75244.0,35.4017,35.4017,35.3448,35.3661,75244.0
2021-05-12 13:30:00,49.73,49.74,49.67,49.72,90134.0,35.3661,35.3733,35.3235,35.359,90134.0
2021-05-12 13:40:00,49.72,49.72,49.58,49.61,80320.0,35.359,35.359,35.2595,35.2808,80320.0
2021-05-12 13:50:00,49.61,49.64,49.57,49.59,66948.0,35.2808,35.3021,35.2524,35.2666,66948.0
2021-05-12 14:00:00,49.59,49.63,49.54,49.55,116782.0,35.2666,35.295,35.231,35.2381,116782.0
2021-05-12 14:10:00,49.54,49.55,49.46,49.53,111181.0,35.231,35.2381,35.1741,35.2239,111181.0
2021-05-12 14:20:00,49.54,49.55,49.47,49.5,107297.0,35.231,35.2381,35.1812,35.2026,107297.0
2021-05-12 14:30:00,49.5,49.62,49.46,49.61,115446.0,35.2026,35.2879,35.1741,35.2808,115446.0
2021-05-12 14:40:00,49.61,49.67,49.6,49.64,79088.0,35.2808,35.3235,35.2737,35.3021,79088.0
2021-05-12 14:50:00,49.64,49.68,49.6,49.66,79446.0,35.3021,35.3306,35.2737,35.3164,79446.0
2021-05-12 15:00:00,49.65,49.65,49.56,49.59,100842.0,35.3093,35.3093,35.2453,35.2666,100842.0
2021-05-12 15:10:00,49.6,49.62,49.51,49.55,113331.0,35.2737,35.2879,35.2097,35.2381,113331.0
2021-05-12 15:20:00,49.55,49.56,49.35,49.37,151062.0,35.2381,35.2453,35.0959,35.1101,151062.0
2021-05-12 15:30:00,49.37,49.4,49.28,49.32,179905.0,35.1101,35.1315,35.0461,35.0746,179905.0
2021-05-12 15:40:00,49.32,49.44,49.29,49.37,200824.0,35.0746,35.1599,35.0532,35.1101,200824.0
2021-05-12 15:50:00,49.37,49.41,49.26,49.34,614904.0,35.1101,35.1386,35.0319,35.0888,614904.0
2021-05-13 09:30:00,49.17,49.62,49.13,49.48,373101.0,34.9679,35.2879,34.9395,35.1884,373101.0
2021-05-13 09:40:00,49.48,49.83,49.45,49.77,223627.0,35.1884,35.4373,35.167,35.3946,223627.0
2021-05-13 09:50:00,49.77,49.91,49.71,49.72,201066.0,35.3946,35.4942,35.3519,35.359,201066.0
2021-05-13 10:00:00,49.73,49.88,49.7,49.77,211302.0,35.3661,35.4728,35.3448,35.3946,211302.0
2021-05-13 10:10:00,49.78,49.9,49.77,49.82,224662.0,35.4017,35.487,35.3946,35.4302,224662.0
2021-05-13 10:20:00,49.81,49.98,49.8,49.96,135360.0,35.423,35.5439,35.4159,35.5297,135360.0
2021-05-13 10:30:00,49.96,50.02,49.89,49.91,158068.0,35.5297,35.5724,35.4799,35.4942,158068.0
2021-05-13 10:40:00,49.91,49.97,49.86,49.89,342809.0,35.4942,35.5368,35.4586,35.4799,342809.0
2021-05-13 10:50:00,49.89,49.89,49.79,49.85,127652.0,35.4799,35.4799,35.4088,35.4515,127652.0
2021-05-13 11:00:00,49.85,49.89,49.81,49.86,115461.0,35.4515,35.4799,35.423,35.4586,115461.0
2021-05-13 11:10:00,49.85,49.89,49.78,49.85,108594.0,35.4515,35.4799,35.4017,35.4515,108594.0
2021-05-13 11:20:00,49.84,49.9,49.75,49.79,172402.0,35.4444,35.487,35.3804,35.4088,172402.0
2021-05-13 11:30:00,49.79,49.79,49.68,49.74,142699.0,35.4088,35.4088,35.3306,35.3733,142699.0
2021-05-13 11:40:00,49.73,49.8,49.66,49.8,178555.0,35.3661,35.4159,35.3164,35.4159,178555.0
2021-05-13 11:50:00,49.8,49.82,49.67,49.67,78474.0,35.4159,35.4302,35.3235,35.3235,78474.0
2021-05-13 12:00:00,49.67,49.78,49.65,49.77,85367.0,35.3235,35.4017,35.3093,35.3946,85367.0
2021-05-13 12:10:00,49.77,49.88,49.75,49.88,140032.0,35.3946,35.4728,35.3804,35.4728,140032.0
2021-05-13 12:20:00,49.87,49.95,49.84,49.91,113962.0,35.4657,35.5226,35.4444,35.4942,113962.0
2021-05-13 12:30:00,49.92,49.99,49.9,49.98,74120.0,35.5013,35.5511,35.487,35.5439,74120.0
2021-05-13 12:40:00,49.97,50.09,49.97,50.07,106872.0,35.5368,35.6222,35.5368,35.6079,106872.0
2021-05-13 12:50:00,50.07,50.1,49.92,49.98,121527.0,35.6079,35.6293,35.5013,35.5439,121527.0
2021-05-13 13:00:00,49.96,49.98,49.86,49.91,87409.0,35.5297,35.5439,35.4586,35.4942,87409.0
2021-05-13 13:10:00,49.91,49.98,49.9,49.91,64378.0,35.4942,35.5439,35.487,35.4942,64378.0
2021-05-13 13:20:00,49.92,49.92,49.79,49.84,110688.0,35.5013,35.5013,35.4088,35.4444,110688.0
2021-05-13 13:30:00,49.83,49.88,49.8,49.81,151990.0,35.4373,35.4728,35.4159,35.423,151990.0
2021-05-13 13:40:00,49.81,49.9,49.76,49.81,125770.0,35.423,35.487,35.3875,35.423,125770.0
2021-05-13 13:50:00,49.82,49.92,49.8,49.89,84179.0,35.4302,35.5013,35.4159,35.4799,84179.0
2021-05-13 14:00:00,49.88,50.08,49.88,50.06,86002.0,35.4728,35.6151,35.4728,35.6008,86002.0
2021-05-13 14:10:00,50.05,50.14,50.02,50.12,101050.0,35.5937,35.6577,35.5724,35.6435,101050.0
2021-05-13 14:20:00,50.13,50.23,50.1,50.23,117199.0,35.6506,35.7217,35.6293,35.7217,117199.0
2021-05-13 14:30:00,50.23,50.3,50.19,50.23,165976.0,35.7217,35.7715,35.6933,35.7217,165976.0
2021-05-13 14:40:00,50.23,50.23,50.14,50.16,106845.0,35.7217,35.7217,35.6577,35.6719,106845.0
2021-05-13 14:50:00,50.16,50.19,50.11,50.15,108141.0,35.6719,35.6933,35.6364,35.6648,108141.0
2021-05-13 15:00:00,50.15,50.33,50.14,50.33,103833.0,35.6648,35.7928,35.6577,35.7928,103833.0
2021-05-13 15:10:00,50.33,50.35,50.24,50.26,109607.0,35.7928,35.8071,35.7288,35.7431,109607.0
2021-05-13 15:20:00,50.26,50.31,50.22,50.29,113564.0,35.7431,35.7786,35.7146,35.7644,113564.0
2021-05-13 15:30:00,50.29,50.41,50.25,50.4,322267.0,35.7644,35.8497,35.736,35.8426,322267.0
2021-05-13 15:40:00,50.39,50.43,50.34,50.38,227257.0,35.8355,35.864,35.8,35.8284,227257.0
2021-05-13 15:50:00,50.37,50.37,50.1,50.11,410272.0,35.8213,35.8213,35.6293,35.6364,410272.0
2021-05-14 09:30:00,50.37,50.63,50.3,50.48,305907.0,35.8213,36.0062,35.7715,35.8995,305907.0
2021-05-14 09:40:00,50.48,50.76,50.46,50.66,170898.0,35.8995,36.0986,35.8853,36.0275,170898.0
2021-05-14 09:50:00,50.66,50.69,50.51,50.54,116599.0,36.0275,36.0489,35.9209,35.9422,116599.0
2021-05-14 10:00:00,50.53,50.57,50.31,50.31,123732.0,35.9351,35.9635,35.7786,35.7786,123732.0
2021-05-14 10:10:00,50.32,50.47,50.32,50.43,109466.0,35.7857,35.8924,35.7857,35.864,109466.0
2021-05-14 10:20:00,50.43,50.55,50.39,50.4,122800.0,35.864,35.9493,35.8355,35.8426,122800.0
2021-05-14 10:30:00,50.4,50.59,50.4,50.44,267571.0,35.8426,35.9777,35.8426,35.8711,267571.0
2021-05-14 10:40:00,50.44,50.65,50.44,50.63,199087.0,35.8711,36.0204,35.8711,36.0062,199087.0
2021-05-14 10:50:00,50.62,50.65,50.48,50.53,235594.0,35.9991,36.0204,35.8995,35.9351,235594.0
2021-05-14 11:00:00,50.53,50.56,50.41,50.44,235473.0,35.9351,35.9564,35.8497,35.8711,235473.0
2021-05-14 11:10:00,50.45,50.54,50.39,50.52,183360.0,35.8782,35.9422,35.8355,35.928,183360.0
2021-05-14 11:20:00,50.54,50.59,50.5,50.55,183598.0,35.9422,35.9777,35.9137,35.9493,183598.0
2021-05-14 11:30:00,50.55,50.56,50.48,50.51,122201.0,35.9493,35.9564,35.8995,35.9209,122201.0
2021-05-14 11:40:00,50.51,50.57,50.47,50.47,137952.0,35.9209,35.9635,35.8924,35.8924,137952.0
2021-05-14 11:50:00,50.48,50.48,50.4,50.44,93898.0,35.8995,35.8995,35.8426,35.8711,93898.0
2021-05-14 12:00:00,50.44,50.45,50.34,50.36,81242.0,35.8711,35.8782,35.8,35.8142,81242.0
2021-05-14 12:10:00,50.37,50.38,50.29,50.33,179610.0,35.8213,35.8284,35.7644,35.7928,179610.0
2021-05-14 12:20:00,50.33,50.35,50.28,50.33,80574.0,35.7928,35.8071,35.7573,35.7928,80574.0
2021-05-14 12:30:00,50.34,50.34,50.26,50.33,118776.0,35.8,35.8,35.7431,35.7928,118776.0
2021-05-14 12:40:00,50.34,50.43,50.34,50.38,88455.0,35.8,35.864,35.8,35.8284,88455.0
2021-05-14 12:50:00,50.39,50.42,50.35,50.42,77827.0,35.8355,35.8569,35.8071,35.8569,77827.0
2021-05-14 13:00:00,50.43,50.43,50.36,50.38,58306.0,35.864,35.864,35.8142,35.8284,58306.0
2021-05-14 13:10:00,50.37,50.38,50.27,50.28,89468.0,35.8213,35.8284,35.7502,35.7573,89468.0
2021-05-14 13:20:00,50.29,50.31,50.26,50.27,85271.0,35.7644,35.7786,35.7431,35.7502,85271.0
2021-05-14 13:30:00,50.28,50.36,50.27,50.33,86835.0,35.7573,35.8142,35.7502,35.7928,86835.0
2021-05-14 13:40:00,50.32,50.36,50.27,50.28,73344.0,35.7857,35.8142,35.7502,35.7573,73344.0
2021-05-14 13:50:00,50.28,50.3,50.26,50.28,75130.0,35.7573,35.7715,35.7431,35.7573,75130.0
2021-05-14 14:00:00,50.28,50.33,50.27,50.32,55679.0,35.7573,35.7928,35.7502,35.7857,55679.0
2021-05-14 14:10:00,50.33,50.36,50.32,50.33,53009.0,35.7928,35.8142,35.7857,35.7928,53009.0
2021-05-14 14:20:00,50.33,50.35,50.3,50.32,49270.0,35.7928,35.8071,35.7715,35.7857,49270.0
2021-05-14 14:30:00,50.32,50.38,50.32,50.35,58276.0,35.7857,35.8284,35.7857,35.8071,58276.0
2021-05-14 14:40:00,50.35,50.39,50.33,50.38,54381.0,35.8071,35.8355,35.7928,35.8284,54381.0
2021-05-14 14:50:00,50.38,50.43,50.32,50.34,131973.0,35.8284,35.864,35.7857,35.8,131973.0
2021-05-14 15:00:00,50.35,50.35,50.23,50.27,147834.0,35.8071,35.8071,35.7217,35.7502,147834.0
2021-05-14 15:10:00,50.26,50.36,50.25,50.34,53909.0,35.7431,35.8142,35.736,35.8,53909.0
2021-05-14 15:20:00,50.34,50.38,50.32,50.34,85276.0,35.8,35.8284,35.7857,35.8,85276.0
2021-05-14 15:30:00,50.34,50.47,50.33,50.43,156520.0,35.8,35.8924,35.7928,35.864,156520.0
2021-05-14 15:40:00,50.44,50.46,50.36,50.44,171906.0,35.8711,35.8853,35.8142,35.8711,171906.0
2021-05-14 15:50:00,50.44,50.46,50.28,50.28,505818.0,35.8711,35.8853,35.7573,35.7573,505818.0
2021-05-17 09:30:00,50.25,50.56,50.2,50.33,280066.0,35.736,35.9564,35.7004,35.7928,280066.0
2021-05-17 09:40:00,50.33,50.36,50.2,50.28,207604.0,35.7928,35.8142,35.7004,35.7573,207604.0
2021-05-17 09:50:00,50.27,50.47,50.27,50.46,176327.0,35.7502,35.8924,35.7502,35.8853,176327.0
2021-05-17 10:00:00,50.46,50.55,50.36,50.37,203089.0,35.8853,35.9493,35.8142,35.8213,203089.0
2021-05-17 10:10:00,50.37,50.38,50.23,50.26,136649.0,35.8213,35.8284,35.7217,35.7431,136649.0
2021-05-17 10:20:00,50.26,50.29,50.21,50.21,57306.0,35.7431,35.7644,35.7075,35.7075,57306.0
2021-05-17 10:30:00,50.22,50.24,50.14,50.21,68892.0,35.7146,35.7288,35.6577,35.7075,68892.0
2021-05-17 10:40:00,50.22,50.24,50.15,50.23,73610.0,35.7146,35.7288,35.6648,35.7217,73610.0
2021-05-17 10:50:00,50.24,50.28,50.22,50.24,67698.0,35.7288,35.7573,35.7146,35.7288,67698.0
2021-05-17 11:00:00,50.24,50.26,50.18,50.24,74769.0,35.7288,35.7431,35.6862,35.7288,74769.0
2021-05-17 11:10:00,50.23,50.3,50.21,50.26,68137.0,35.7217,35.7715,35.7075,35.7431,68137.0
2021-05-17 11:20:00,50.26,50.3,50.21,50.23,64953.0,35.7431,35.7715,35.7075,35.7217,64953.0
2021-05-17 11:30:00,50.23,50.33,50.21,50.29,80794.0,35.7217,35.7928,35.7075,35.7644,80794.0
2021-05-17 11:40:00,50.29,50.33,50.26,50.27,69178.0,35.7644,35.7928,35.7431,35.7502,69178.0
2021-05-17 11:50:00,50.27,50.29,50.22,50.29,51139.0,35.7502,35.7644,35.7146,35.7644,51139.0
2021-05-17 12:00:00,50.28,50.29,50.24,50.28,40625.0,35.7573,35.7644,35.7288,35.7573,40625.0
2021-05-17 12:10:00,50.28,50.36,50.27,50.3,61797.0,35.7573,35.8142,35.7502,35.7715,61797.0
2021-05-17 12:20:00,50.3,50.32,50.27,50.3,45316.0,35.7715,35.7857,35.7502,35.7715,45316.0
2021-05-17 12:30:00,50.3,50.36,50.28,50.32,72739.0,35.7715,35.8142,35.7573,35.7857,72739.0
2021-05-17 12:40:00,50.31,50.34,50.26,50.28,91630.0,35.7786,35.8,35.7431,35.7573,91630.0
2021-05-17 12:50:00,50.28,50.29,50.24,50.27,57170.0,35.7573,35.7644,35.7288,35.7502,57170.0
2021-05-17 13:00:00,50.27,50.28,50.2,50.21,55631.0,35.7502,35.7573,35.7004,35.7075,55631.0
2021-05-17 13:10:00,50.22,50.23,50.12,50.14,100970.0,35.7146,35.7217,35.6435,35.6577,100970.0
2021-05-17 13:20:00,50.14,50.21,50.03,50.21,148905.0,35.6577,35.7075,35.5795,35.7075,148905.0
2021-05-17 13:30:00,50.2,50.26,50.16,50.23,66586.0,35.7004,35.7431,35.6719,35.7217,66586.0
2021-05-17 13:40:00,50.22,50.28,50.17,50.25,50442.0,35.7146,35.7573,35.6791,35.736,50442.0
2021-05-17 13:50:00,50.25,50.25,50.2,50.21,46318.0,35.736,35.736,35.7004,35.7075,46318.0
2021-05-17 14:00:00,50.21,50.28,50.2,50.26,60677.0,35.7075,35.7573,35.7004,35.7431,60677.0
2021-05-17 14:10:00,50.26,50.27,50.23,50.26,48405.0,35.7431,35.7502,35.7217,35.7431,48405.0
2021-05-17 14:20:00,50.26,50.27,50.23,50.26,52348.0,35.7431,35.7502,35.7217,35.7431,52348.0
2021-05-17 14:30:00,50.26,50.29,50.21,50.22,192036.0,35.7431,35.7644,35.7075,35.7146,192036.0
2021-05-17 14:40:00,50.22,50.28,50.21,50.27,61370.0,35.7146,35.7573,35.7075,35.7502,61370.0
2021-05-17 14:50:00,50.26,50.29,50.21,50.26,70675.0,35.7431,35.7644,35.7075,35.7431,70675.0
2021-05-17 15:00:00,50.26,50.26,50.22,50.23,56511.0,35.7431,35.7431,35.7146,35.7217,56511.0
2021-05-17 15:10:00,50.23,50.25,50.16,50.21,73889.0,35.7217,35.736,35.6719,35.7075,73889.0
2021-05-17 15:20:00,50.21,50.24,50.2,50.23,85648.0,35.7075,35.7288,35.7004,35.7217,85648.0
2021-05-17 15:30:00,50.23,50.26,50.16,50.23,142697.0,35.7217,35.7431,35.6719,35.7217,142697.0
2021-05-17 15:40:00,50.23,50.32,50.2,50.26,150333.0,35.7217,35.7857,35.7004,35.7431,150333.0
2021-05-17 15:50:00,50.26,50.29,50.18,50.21,365446.0,35.7431,35.7644,35.6862,35.7075,365446.0
2021-05-18 09:30:00,50.12,50.17,49.97,50.06,347263.0,35.6435,35.6791,35.5368,35.6008,347263.0
2021-05-18 09:40:00,50.06,50.18,50.01,50.09,204692.0,35.6008,35.6862,35.5653,35.6222,204692.0
2021-05-18 09:50:00,50.09,50.11,49.99,50.0,190056.0,35.6222,35.6364,35.5511,35.5582,190056.0
2021-05-18 10:00:00,50.0,50.02,49.9,50.01,249958.0,35.5582,35.5724,35.487,35.5653,249958.0
2021-05-18 10:10:00,50.0,50.0,49.92,49.92,86464.0,35.5582,35.5582,35.5013,35.5013,86464.0
2021-05-18 10:20:00,49.93,50.03,49.91,49.93,105750.0,35.5084,35.5795,35.4942,35.5084,105750.0
2021-05-18 10:30:00,49.92,50.04,49.92,49.93,115490.0,35.5013,35.5866,35.5013,35.5084,115490.0
2021-05-18 10:40:00,49.93,50.0,49.92,50.0,96613.0,35.5084,35.5582,35.5013,35.5582,96613.0
2021-05-18 10:50:00,50.0,50.08,50.0,50.07,116477.0,35.5582,35.6151,35.5582,35.6079,116477.0
2021-05-18 11:00:00,50.06,50.11,50.04,50.05,114189.0,35.6008,35.6364,35.5866,35.5937,114189.0
2021-05-18 11:10:00,50.04,50.07,50.01,50.01,71240.0,35.5866,35.6079,35.5653,35.5653,71240.0
2021-05-18 11:20:00,50.02,50.1,50.0,50.07,77171.0,35.5724,35.6293,35.5582,35.6079,77171.0
2021-05-18 11:30:00,50.08,50.16,50.06,50.15,70696.0,35.6151,35.6719,35.6008,35.6648,70696.0
2021-05-18 11:40:00,50.14,50.15,50.09,50.12,58471.0,35.6577,35.6648,35.6222,35.6435,58471.0
2021-05-18 11:50:00,50.11,50.12,50.06,50.07,91987.0,35.6364,35.6435,35.6008,35.6079,91987.0
2021-05-18 12:00:00,50.07,50.11,50.04,50.05,53426.0,35.6079,35.6364,35.5866,35.5937,53426.0
2021-05-18 12:10:00,50.06,50.06,50.01,50.02,36788.0,35.6008,35.6008,35.5653,35.5724,36788.0
2021-05-18 12:20:00,50.01,50.07,50.01,50.05,99324.0,35.5653,35.6079,35.5653,35.5937,99324.0
2021-05-18 12:30:00,50.05,50.05,50.0,50.01,66535.0,35.5937,35.5937,35.5582,35.5653,66535.0
2021-05-18 12:40:00,50.0,50.01,49.95,49.98,64059.0,35.5582,35.5653,35.5226,35.5439,64059.0
2021-05-18 12:50:00,49.98,50.0,49.95,49.96,35890.0,35.5439,35.5582,35.5226,35.5297,35890.0
2021-05-18 13:00:00,49.96,50.01,49.94,49.95,59936.0,35.5297,35.5653,35.5155,35.5226,59936.0
2021-05-18 13:10:00,49.94,49.98,49.93,49.97,54372.0,35.5155,35.5439,35.5084,35.5368,54372.0
2021-05-18 13:20:00,49.98,50.02,49.97,50.0,65193.0,35.5439,35.5724,35.5368,35.5582,65193.0
2021-05-18 13:30:00,49.99,50.01,49.97,49.98,50957.0,35.5511,35.5653,35.5368,35.5439,50957.0
2021-05-18 13:40:00,49.98,50.01,49.97,49.99,63205.0,35.5439,35.5653,35.5368,35.5511,63205.0
2021-05-18 13:50:00,50.0,50.01,49.96,49.96,45057.0,35.5582,35.5653,35.5297,35.5297,45057.0
2021-05-18 14:00:00,49.96,49.97,49.92,49.96,55687.0,35.5297,35.5368,35.5013,35.5297,55687.0
2021-05-18 14:10:00,49.96,49.96,49.93,49.94,47010.0,35.5297,35.5297,35.5084,35.5155,47010.0
2021-05-18 14:20:00,49.94,49.94,49.89,49.93,98395.0,35.5155,35.5155,35.4799,35.5084,98395.0
2021-05-18 14:30:00,49.93,50.01,49.92,50.0,70210.0,35.5084,35.5653,35.5013,35.5582,70210.0
2021-05-18 14:40:00,50.0,50.0,49.95,49.97,100334.0,35.5582,35.5582,35.5226,35.5368,100334.0
2021-05-18 14:50:00,49.97,50.07,49.97,50.07,48039.0,35.5368,35.6079,35.5368,35.6079,48039.0
2021-05-18 15:00:00,50.07,50.1,50.04,50.09,47795.0,35.6079,35.6293,35.5866,35.6222,47795.0
2021-05-18 15:10:00,50.09,50.13,50.08,50.13,53323.0,35.6222,35.6506,35.6151,35.6506,53323.0
2021-05-18 15:20:00,50.13,50.13,50.08,50.09,106574.0,35.6506,35.6506,35.6151,35.6222,106574.0
2021-05-18 15:30:00,50.09,50.14,50.06,50.07,147945.0,35.6222,35.6577,35.6008,35.6079,147945.0
2021-05-18 15:40:00,50.07,50.09,49.98,50.01,170052.0,35.6079,35.6222,35.5439,35.5653,170052.0
2021-05-18 15:50:00,50.0,50.02,49.95,50.0,419248.0,35.5582,35.5724,35.5226,35.5582,419248.0
2021-05-19 09:30:00,49.53,49.69,49.24,49.32,389158.0,35.2239,35.3377,35.0177,35.0746,389158.0
2021-05-19 09:40:00,49.33,49.49,49.22,49.24,196777.0,35.0817,35.1955,35.0035,35.0177,196777.0
2021-05-19 09:50:00,49.24,49.43,49.23,49.35,124054.0,35.0177,35.1528,35.0106,35.0959,124054.0
2021-05-19 10:00:00,49.34,49.34,49.01,49.02,173782.0,35.0888,35.0888,34.8541,34.8612,173782.0
2021-05-19 10:10:00,49.03,49.07,48.94,49.06,165890.0,34.8683,34.8968,34.8043,34.8897,165890.0
2021-05-19 10:20:00,49.05,49.1,48.95,49.08,134461.0,34.8826,34.9181,34.8114,34.9039,134461.0
2021-05-19 10:30:00,49.09,49.17,49.03,49.05,83673.0,34.911,34.9679,34.8683,34.8826,83673.0
2021-05-19 10:40:00,49.04,49.11,48.99,49.1,115407.0,34.8754,34.9252,34.8399,34.9181,115407.0
2021-05-19 10:50:00,49.1,49.2,49.06,49.06,96691.0,34.9181,34.9892,34.8897,34.8897,96691.0
2021-05-19 11:00:00,49.06,49.18,49.02,49.14,157662.0,34.8897,34.975,34.8612,34.9466,157662.0
2021-05-19 11:10:00,49.14,49.22,49.14,49.16,85762.0,34.9466,35.0035,34.9466,34.9608,85762.0
2021-05-19 11:20:00,49.16,49.3,49.16,49.29,58886.0,34.9608,35.0603,34.9608,35.0532,58886.0
2021-05-19 11:30:00,49.29,49.31,49.16,49.16,83077.0,35.0532,35.0675,34.9608,34.9608,83077.0
2021-05-19 11:40:00,49.16,49.36,49.16,49.35,90599.0,34.9608,35.103,34.9608,35.0959,90599.0
2021-05-19 11:50:00,49.35,49.42,49.33,49.42,101169.0,35.0959,35.1457,35.0817,35.1457,101169.0
2021-05-19 12:00:00,49.41,49.49,49.38,49.48,72023.0,35.1386,35.1955,35.1172,35.1884,72023.0
2021-05-19 12:10:00,49.48,49.53,49.43,49.52,99083.0,35.1884,35.2239,35.1528,35.2168,99083.0
2021-05-19 12:20:00,49.51,49.55,49.48,49.51,87778.0,35.2097,35.2381,35.1884,35.2097,87778.0
2021-05-19 12:30:00,49.52,49.58,49.45,49.47,111345.0,35.2168,35.2595,35.167,35.1812,111345.0
2021-05-19 12:40:00,49.48,49.52,49.42,49.43,86581.0,35.1884,35.2168,35.1457,35.1528,86581.0
2021-05-19 12:50:00,49.44,49.5,49.41,49.45,67876.0,35.1599,35.2026,35.1386,35.167,67876.0
2021-05-19 13:00:00,49.46,49.53,49.45,49.49,50785.0,35.1741,35.2239,35.167,35.1955,50785.0
2021-05-19 13:10:00,49.5,49.52,49.47,49.5,51669.0,35.2026,35.2168,35.1812,35.2026,51669.0
2021-05-19 13:20:00,49.5,49.5,49.41,49.46,40290.0,35.2026,35.2026,35.1386,35.1741,40290.0
2021-05-19 13:30:00,49.47,49.48,49.42,49.46,33250.0,35.1812,35.1884,35.1457,35.1741,33250.0
2021-05-19 13:40:00,49.46,49.47,49.44,49.45,41135.0,35.1741,35.1812,35.1599,35.167,41135.0
2021-05-19 13:50:00,49.45,49.48,49.42,49.44,53214.0,35.167,35.1884,35.1457,35.1599,53214.0
2021-05-19 14:00:00,49.44,49.49,49.28,49.28,103681.0,35.1599,35.1955,35.0461,35.0461,103681.0
2021-05-19 14:10:00,49.28,49.31,49.21,49.31,76161.0,35.0461,35.0675,34.9963,35.0675,76161.0
2021-05-19 14:20:00,49.32,49.43,49.29,49.39,100041.0,35.0746,35.1528,35.0532,35.1244,100041.0
2021-05-19 14:30:00,49.38,49.43,49.26,49.28,69449.0,35.1172,35.1528,35.0319,35.0461,69449.0
2021-05-19 14:40:00,49.28,49.31,49.23,49.3,85336.0,35.0461,35.0675,35.0106,35.0603,85336.0
2021-05-19 14:50:00,49.3,49.34,49.24,49.27,74814.0,35.0603,35.0888,35.0177,35.039,74814.0
2021-05-19 15:00:00,49.26,49.32,49.19,49.32,87371.0,35.0319,35.0746,34.9821,35.0746,87371.0
2021-05-19 15:10:00,49.31,49.38,49.3,49.33,91226.0,35.0675,35.1172,35.0603,35.0817,91226.0
2021-05-19 15:20:00,49.33,49.39,49.29,49.39,120511.0,35.0817,35.1244,35.0532,35.1244,120511.0
2021-05-19 15:30:00,49.39,49.39,49.25,49.36,216241.0,35.1244,35.1244,35.0248,35.103,216241.0
2021-05-19 15:40:00,49.35,49.37,49.28,49.35,173293.0,35.0959,35.1101,35.0461,35.0959,173293.0
2021-05-19 15:50:00,49.35,49.46,49.34,49.45,739660.0,35.0959,35.1741,35.0888,35.167,739660.0
2021-05-20 09:30:00,49.4,49.53,49.32,49.38,256154.0,35.1315,35.2239,35.0746,35.1172,256154.0
2021-05-20 09:40:00,49.37,49.49,49.31,49.46,136840.0,35.1101,35.1955,35.0675,35.1741,136840.0
2021-05-20 09:50:00,49.45,49.53,49.38,49.49,143255.0,35.167,35.2239,35.1172,35.1955,143255.0
2021-05-20 10:00:00,49.48,49.59,49.42,49.52,99652.0,35.1884,35.2666,35.1457,35.2168,99652.0
2021-05-20 10:10:00,49.53,49.53,49.43,49.48,66514.0,35.2239,35.2239,35.1528,35.1884,66514.0
2021-05-20 10:20:00,49.47,49.54,49.46,49.52,76811.0,35.1812,35.231,35.1741,35.2168,76811.0
2021-05-20 10:30:00,49.53,49.57,49.45,49.56,110777.0,35.2239,35.2524,35.167,35.2453,110777.0
2021-05-20 10:40:00,49.56,49.66,49.5,49.62,75644.0,35.2453,35.3164,35.2026,35.2879,75644.0
2021-05-20 10:50:00,49.62,49.65,49.58,49.63,87442.0,35.2879,35.3093,35.2595,35.295,87442.0
2021-05-20 11:00:00,49.63,49.74,49.59,49.73,99245.0,35.295,35.3733,35.2666,35.3661,99245.0
2021-05-20 11:10:00,49.74,49.78,49.7,49.74,83273.0,35.3733,35.4017,35.3448,35.3733,83273.0
2021-05-20 11:20:00,49.73,49.8,49.72,49.78,81330.0,35.3661,35.4159,35.359,35.4017,81330.0
2021-05-20 11:30:00,49.78,49.9,49.78,49.9,117225.0,35.4017,35.487,35.4017,35.487,117225.0
2021-05-20 11:40:00,49.89,50.01,49.85,50.0,105836.0,35.4799,35.5653,35.4515,35.5582,105836.0
2021-05-20 11:50:00,50.0,50.02,49.91,49.91,61584.0,35.5582,35.5724,35.4942,35.4942,61584.0
2021-05-20 12:00:00,49.92,49.97,49.88,49.95,65782.0,35.5013,35.5368,35.4728,35.5226,65782.0
2021-05-20 12:10:00,49.95,50.0,49.92,49.96,92465.0,35.5226,35.5582,35.5013,35.5297,92465.0
2021-05-20 12:20:00,49.95,50.01,49.92,49.97,109199.0,35.5226,35.5653,35.5013,35.5368,109199.0
2021-05-20 12:30:00,49.97,50.1,49.96,50.01,137765.0,35.5368,35.6293,35.5297,35.5653,137765.0
2021-05-20 12:40:00,50.02,50.04,49.95,50.0,42298.0,35.5724,35.5866,35.5226,35.5582,42298.0
2021-05-20 12:50:00,50.0,50.02,49.97,50.01,43902.0,35.5582,35.5724,35.5368,35.5653,43902.0
2021-05-20 13:00:00,50.01,50.05,49.96,50.04,49156.0,35.5653,35.5937,35.5297,35.5866,49156.0
2021-05-20 13:10:00,50.04,50.1,50.03,50.09,56192.0,35.5866,35.6293,35.5795,35.6222,56192.0
2021-05-20 13:20:00,50.09,50.1,50.04,50.09,68400.0,35.6222,35.6293,35.5866,35.6222,68400.0
2021-05-20 13:30:00,50.09,50.13,50.07,50.09,87028.0,35.6222,35.6506,35.6079,35.6222,87028.0
2021-05-20 13:40:00,50.09,50.09,50.04,50.06,52736.0,35.6222,35.6222,35.5866,35.6008,52736.0
2021-05-20 13:50:00,50.06,50.08,50.02,50.08,58516.0,35.6008,35.6151,35.5724,35.6151,58516.0
2021-05-20 14:00:00,50.08,50.12,50.06,50.11,72310.0,35.6151,35.6435,35.6008,35.6364,72310.0
2021-05-20 14:10:00,50.11,50.13,50.07,50.08,89378.0,35.6364,35.6506,35.6079,35.6151,89378.0
2021-05-20 14:20:00,50.08,50.11,50.05,50.07,55956.0,35.6151,35.6364,35.5937,35.6079,55956.0
2021-05-20 14:30:00,50.07,50.07,50.02,50.05,82406.0,35.6079,35.6079,35.5724,35.5937,82406.0
2021-05-20 14:40:00,50.05,50.09,50.04,50.09,83144.0,35.5937,35.6222,35.5866,35.6222,83144.0
2021-05-20 14:50:00,50.09,50.09,50.02,50.04,54200.0,35.6222,35.6222,35.5724,35.5866,54200.0
2021-05-20 15:00:00,50.03,50.06,50.0,50.03,74411.0,35.5795,35.6008,35.5582,35.5795,74411.0
2021-05-20 15:10:00,50.04,50.14,50.03,50.13,92562.0,35.5866,35.6577,35.5795,35.6506,92562.0
2021-05-20 15:20:00,50.14,50.22,50.12,50.19,112849.0,35.6577,35.7146,35.6435,35.6933,112849.0
2021-05-20 15:30:00,50.2,50.2,50.08,50.12,88348.0,35.7004,35.7004,35.6151,35.6435,88348.0
2021-05-20 15:40:00,50.12,50.14,50.01,50.03,135971.0,35.6435,35.6577,35.5653,35.5795,135971.0
2021-05-20 15:50:00,50.02,50.11,49.98,50.05,387843.0,35.5724,35.6364,35.5439,35.5937,387843.0
2021-05-21 09:30:00,50.19,50.41,50.14,50.33,440216.0,35.6933,35.8497,35.6577,35.7928,440216.0
2021-05-21 09:40:00,50.34,50.37,50.18,50.23,144383.0,35.8,35.8213,35.6862,35.7217,144383.0
2021-05-21 09:50:00,50.23,50.23,50.12,50.14,147023.0,35.7217,35.7217,35.6435,35.6577,147023.0
2021-05-21 10:00:00,50.15,50.19,49.99,50.12,184556.0,35.6648,35.6933,35.5511,35.6435,184556.0
2021-05-21 10:10:00,50.12,50.26,50.11,50.21,109179.0,35.6435,35.7431,35.6364,35.7075,109179.0
2021-05-21 10:20:00,50.21,50.21,50.09,50.12,75081.0,35.7075,35.7075,35.6222,35.6435,75081.0
2021-05-21 10:30:00,50.11,50.22,50.1,50.14,137771.0,35.6364,35.7146,35.6293,35.6577,137771.0
2021-05-21 10:40:00,50.15,50.19,50.11,50.17,55883.0,35.6648,35.6933,35.6364,35.6791,55883.0
2021-05-21 10:50:00,50.16,50.17,50.03,50.09,100408.0,35.6719,35.6791,35.5795,35.6222,100408.0
2021-05-21 11:00:00,50.09,50.1,50.01,50.02,55220.0,35.6222,35.6293,35.5653,35.5724,55220.0
2021-05-21 11:10:00,50.01,50.05,49.97,50.02,141467.0,35.5653,35.5937,35.5368,35.5724,141467.0
2021-05-21 11:20:00,50.03,50.07,50.01,50.03,63087.0,35.5795,35.6079,35.5653,35.5795,63087.0
2021-05-21 11:30:00,50.03,50.07,49.98,50.06,82668.0,35.5795,35.6079,35.5439,35.6008,82668.0
2021-05-21 11:40:00,50.06,50.12,50.05,50.09,94774.0,35.6008,35.6435,35.5937,35.6222,94774.0
2021-05-21 11:50:00,50.09,50.1,50.0,50.03,62285.0,35.6222,35.6293,35.5582,35.5795,62285.0
2021-05-21 12:00:00,50.03,50.08,49.89,49.91,113568.0,35.5795,35.6151,35.4799,35.4942,113568.0
2021-05-21 12:10:00,49.92,49.99,49.92,49.99,44926.0,35.5013,35.5511,35.5013,35.5511,44926.0
2021-05-21 12:20:00,49.98,50.0,49.89,49.93,75109.0,35.5439,35.5582,35.4799,35.5084,75109.0
2021-05-21 12:30:00,49.93,49.93,49.87,49.88,56501.0,35.5084,35.5084,35.4657,35.4728,56501.0
2021-05-21 12:40:00,49.88,49.91,49.85,49.86,49447.0,35.4728,35.4942,35.4515,35.4586,49447.0
2021-05-21 12:50:00,49.86,49.88,49.82,49.86,65753.0,35.4586,35.4728,35.4302,35.4586,65753.0
2021-05-21 13:00:00,49.85,49.92,49.84,49.89,76567.0,35.4515,35.5013,35.4444,35.4799,76567.0
2021-05-21 13:10:00,49.9,49.92,49.86,49.87,60661.0,35.487,35.5013,35.4586,35.4657,60661.0
2021-05-21 13:20:00,49.87,49.94,49.87,49.93,43622.0,35.4657,35.5155,35.4657,35.5084,43622.0
2021-05-21 13:30:00,49.93,50.01,49.92,50.01,79590.0,35.5084,35.5653,35.5013,35.5653,79590.0
2021-05-21 13:40:00,50.0,50.0,49.9,49.91,108770.0,35.5582,35.5582,35.487,35.4942,108770.0
2021-05-21 13:50:00,49.91,49.94,49.89,49.94,72386.0,35.4942,35.5155,35.4799,35.5155,72386.0
2021-05-21 14:00:00,49.94,49.99,49.9,49.99,50220.0,35.5155,35.5511,35.487,35.5511,50220.0
2021-05-21 14:10:00,49.98,50.02,49.96,50.01,39839.0,35.5439,35.5724,35.5297,35.5653,39839.0
2021-05-21 14:20:00,50.01,50.02,49.94,49.97,54194.0,35.5653,35.5724,35.5155,35.5368,54194.0
2021-05-21 14:30:00,49.98,50.01,49.92,49.93,80828.0,35.5439,35.5653,35.5013,35.5084,80828.0
2021-05-21 14:40:00,49.93,49.98,49.92,49.94,29756.0,35.5084,35.5439,35.5013,35.5155,29756.0
2021-05-21 14:50:00,49.94,49.98,49.93,49.96,59367.0,35.5155,35.5439,35.5084,35.5297,59367.0
2021-05-21 15:00:00,49.96,49.98,49.93,49.97,60567.0,35.5297,35.5439,35.5084,35.5368,60567.0
2021-05-21 15:10:00,49.97,50.03,49.96,50.01,90181.0,35.5368,35.5795,35.5297,35.5653,90181.0
2021-05-21 15:20:00,50.01,50.09,50.0,50.08,132675.0,35.5653,35.6222,35.5582,35.6151,132675.0
2021-05-21 15:30:00,50.07,50.08,50.02,50.04,107990.0,35.6079,35.6151,35.5724,35.5866,107990.0
2021-05-21 15:40:00,50.04,50.08,49.94,50.02,194885.0,35.5866,35.6151,35.5155,35.5724,194885.0
2021-05-21 15:50:00,50.02,50.09,49.97,50.02,453245.0,35.5724,35.6222,35.5368,35.5724,453245.0
2021-05-24 09:30:00,50.12,50.31,50.09,50.13,338705.0,35.6435,35.7786,35.6222,35.6506,338705.0
2021-05-24 09:40:00,50.14,50.16,49.97,50.02,189800.0,35.6577,35.6719,35.5368,35.5724,189800.0
2021-05-24 09:50:00,50.02,50.09,49.95,50.07,131864.0,35.5724,35.6222,35.5226,35.6079,131864.0
2021-05-24 10:00:00,50.07,50.18,50.06,50.17,117818.0,35.6079,35.6862,35.6008,35.6791,117818.0
2021-05-24 10:10:00,50.17,50.19,50.07,50.18,110704.0,35.6791,35.6933,35.6079,35.6862,110704.0
2021-05-24 10:20:00,50.19,50.25,50.18,50.22,67577.0,35.6933,35.736,35.6862,35.7146,67577.0
2021-05-24 10:30:00,50.22,50.25,50.17,50.2,89073.0,35.7146,35.736,35.6791,35.7004,89073.0
2021-05-24 10:40:00,50.2,50.35,50.19,50.34,133097.0,35.7004,35.8071,35.6933,35.8,133097.0
2021-05-24 10:50:00,50.34,50.4,50.33,50.37,82079.0,35.8,35.8426,35.7928,35.8213,82079.0
2021-05-24 11:00:00,50.37,50.37,50.26,50.32,97764.0,35.8213,35.8213,35.7431,35.7857,97764.0
2021-05-24 11:10:00,50.31,50.32,50.24,50.28,70894.0,35.7786,35.7857,35.7288,35.7573,70894.0
2021-05-24 11:20:00,50.28,50.32,50.25,50.31,74290.0,35.7573,35.7857,35.736,35.7786,74290.0
2021-05-24 11:30:00,50.3,50.31,50.25,50.28,45492.0,35.7715,35.7786,35.736,35.7573,45492.0
2021-05-24 11:40:00,50.28,50.33,50.26,50.27,49578.0,35.7573,35.7928,35.7431,35.7502,49578.0
2021-05-24 11:50:00,50.27,50.27,50.23,50.24,36746.0,35.7502,35.7502,35.7217,35.7288,36746.0
2021-05-24 12:00:00,50.25,50.3,50.23,50.29,75009.0,35.736,35.7715,35.7217,35.7644,75009.0
2021-05-24 12:10:00,50.29,50.37,50.29,50.34,51934.0,35.7644,35.8213,35.7644,35.8,51934.0
2021-05-24 12:20:00,50.34,50.41,50.33,50.4,90011.0,35.8,35.8497,35.7928,35.8426,90011.0
2021-05-24 12:30:00,50.39,50.45,50.39,50.43,56230.0,35.8355,35.8782,35.8355,35.864,56230.0
2021-05-24 12:40:00,50.44,50.48,50.42,50.48,50597.0,35.8711,35.8995,35.8569,35.8995,50597.0
2021-05-24 12:50:00,50.47,50.54,50.46,50.52,81880.0,35.8924,35.9422,35.8853,35.928,81880.0
2021-05-24 13:00:00,50.52,50.52,50.47,50.47,72773.0,35.928,35.928,35.8924,35.8924,72773.0
2021-05-24 13:10:00,50.46,50.53,50.46,50.49,66057.0,35.8853,35.9351,35.8853,35.9066,66057.0
2021-05-24 13:20:00,50.49,50.51,50.47,50.5,43897.0,35.9066,35.9209,35.8924,35.9137,43897.0
2021-05-24 13:30:00,50.5,50.57,50.5,50.53,59245.0,35.9137,35.9635,35.9137,35.9351,59245.0
2021-05-24 13:40:00,50.52,50.53,50.49,50.49,35720.0,35.928,35.9351,35.9066,35.9066,35720.0
2021-05-24 13:50:00,50.5,50.54,50.48,50.54,75056.0,35.9137,35.9422,35.8995,35.9422,75056.0
2021-05-24 14:00:00,50.54,50.54,50.5,50.53,41549.0,35.9422,35.9422,35.9137,35.9351,41549.0
2021-05-24 14:10:00,50.52,50.59,50.52,50.58,51005.0,35.928,35.9777,35.928,35.9706,51005.0
2021-05-24 14:20:00,50.58,50.59,50.53,50.55,59769.0,35.9706,35.9777,35.9351,35.9493,59769.0
2021-05-24 14:30:00,50.55,50.59,50.51,50.55,67691.0,35.9493,35.9777,35.9209,35.9493,67691.0
2021-05-24 14:40:00,50.55,50.61,50.52,50.52,87556.0,35.9493,35.992,35.928,35.928,87556.0
2021-05-24 14:50:00,50.52,50.54,50.45,50.45,52473.0,35.928,35.9422,35.8782,35.8782,52473.0
2021-05-24 15:00:00,50.46,50.47,50.44,50.47,61188.0,35.8853,35.8924,35.8711,35.8924,61188.0
2021-05-24 15:10:00,50.47,50.48,50.41,50.45,72527.0,35.8924,35.8995,35.8497,35.8782,72527.0
2021-05-24 15:20:00,50.45,50.47,50.42,50.42,87030.0,35.8782,35.8924,35.8569,35.8569,87030.0
2021-05-24 15:30:00,50.42,50.43,50.38,50.4,120678.0,35.8569,35.864,35.8284,35.8426,120678.0
2021-05-24 15:40:00,50.4,50.4,50.35,50.36,120163.0,35.8426,35.8426,35.8071,35.8142,120163.0
2021-05-24 15:50:00,50.35,50.35,50.25,50.32,430074.0,35.8071,35.8071,35.736,35.7857,430074.0
2021-05-25 09:30:00,50.33,50.36,50.03,50.12,298324.0,35.7928,35.8142,35.5795,35.6435,298324.0
2021-05-25 09:40:00,50.12,50.16,50.02,50.04,158426.0,35.6435,35.6719,35.5724,35.5866,158426.0
2021-05-25 09:50:00,50.04,50.15,50.03,50.11,115397.0,35.5866,35.6648,35.5795,35.6364,115397.0
2021-05-25 10:00:00,50.11,50.13,49.95,50.04,158370.0,35.6364,35.6506,35.5226,35.5866,158370.0
2021-05-25 10:10:00,50.04,50.06,49.91,49.95,103521.0,35.5866,35.6008,35.4942,35.5226,103521.0
2021-05-25 10:20:00,49.95,50.0,49.87,49.89,131141.0,35.5226,35.5582,35.4657,35.4799,131141.0
2021-05-25 10:30:00,49.89,49.96,49.88,49.96,89210.0,35.4799,35.5297,35.4728,35.5297,89210.0
2021-05-25 10:40:00,49.96,49.96,49.74,49.75,238079.0,35.5297,35.5297,35.3733,35.3804,238079.0
2021-05-25 10:50:00,49.75,49.75,49.52,49.59,641358.0,35.3804,35.3804,35.2168,35.2666,641358.0
2021-05-25 11:00:00,49.6,49.73,49.57,49.72,215210.0,35.2737,35.3661,35.2524,35.359,215210.0
2021-05-25 11:10:00,49.72,49.75,49.56,49.6,176337.0,35.359,35.3804,35.2453,35.2737,176337.0
2021-05-25 11:20:00,49.61,49.62,49.57,49.61,142423.0,35.2808,35.2879,35.2524,35.2808,142423.0
2021-05-25 11:30:00,49.61,49.67,49.59,49.65,84889.0,35.2808,35.3235,35.2666,35.3093,84889.0
2021-05-25 11:40:00,49.64,49.64,49.52,49.53,91078.0,35.3021,35.3021,35.2168,35.2239,91078.0
2021-05-25 11:50:00,49.52,49.56,49.51,49.52,74686.0,35.2168,35.2453,35.2097,35.2168,74686.0
2021-05-25 12:00:00,49.53,49.56,49.51,49.54,71750.0,35.2239,35.2453,35.2097,35.231,71750.0
2021-05-25 12:10:00,49.54,49.6,49.53,49.6,82313.0,35.231,35.2737,35.2239,35.2737,82313.0
2021-05-25 12:20:00,49.6,49.63,49.59,49.6,67701.0,35.2737,35.295,35.2666,35.2737,67701.0
2021-05-25 12:30:00,49.61,49.61,49.58,49.6,55850.0,35.2808,35.2808,35.2595,35.2737,55850.0
2021-05-25 12:40:00,49.6,49.67,49.59,49.66,70818.0,35.2737,35.3235,35.2666,35.3164,70818.0
2021-05-25 12:50:00,49.66,49.69,49.64,49.66,71098.0,35.3164,35.3377,35.3021,35.3164,71098.0
2021-05-25 13:00:00,49.66,49.67,49.58,49.6,108727.0,35.3164,35.3235,35.2595,35.2737,108727.0
2021-05-25 13:10:00,49.59,49.71,49.59,49.68,68914.0,35.2666,35.3519,35.2666,35.3306,68914.0
2021-05-25 13:20:00,49.68,49.69,49.58,49.59,324329.0,35.3306,35.3377,35.2595,35.2666,324329.0
2021-05-25 13:30:00,49.59,49.61,49.53,49.55,71968.0,35.2666,35.2808,35.2239,35.2381,71968.0
2021-05-25 13:40:00,49.55,49.6,49.53,49.58,80146.0,35.2381,35.2737,35.2239,35.2595,80146.0
2021-05-25 13:50:00,49.58,49.58,49.52,49.54,66530.0,35.2595,35.2595,35.2168,35.231,66530.0
2021-05-25 14:00:00,49.54,49.62,49.53,49.59,77480.0,35.231,35.2879,35.2239,35.2666,77480.0
2021-05-25 14:10:00,49.6,49.65,49.58,49.62,124524.0,35.2737,35.3093,35.2595,35.2879,124524.0
2021-05-25 14:20:00,49.62,49.63,49.55,49.57,90025.0,35.2879,35.295,35.2381,35.2524,90025.0
2021-05-25 14:30:00,49.57,49.62,49.56,49.58,66350.0,35.2524,35.2879,35.2453,35.2595,66350.0
2021-05-25 14:40:00,49.59,49.62,49.57,49.58,56123.0,35.2666,35.2879,35.2524,35.2595,56123.0
2021-05-25 14:50:00,49.59,49.65,49.58,49.58,82697.0,35.2666,35.3093,35.2595,35.2595,82697.0
2021-05-25 15:00:00,49.58,49.62,49.56,49.62,68985.0,35.2595,35.2879,35.2453,35.2879,68985.0
2021-05-25 15:10:00,49.62,49.62,49.57,49.59,98192.0,35.2879,35.2879,35.2524,35.2666,98192.0
2021-05-25 15:20:00,49.58,49.66,49.58,49.6,97127.0,35.2595,35.3164,35.2595,35.2737,97127.0
2021-05-25 15:30:00,49.61,49.62,49.56,49.6,136324.0,35.2808,35.2879,35.2453,35.2737,136324.0
2021-05-25 15:40:00,49.59,49.61,49.54,49.55,155910.0,35.2666,35.2808,35.231,35.2381,155910.0
2021-05-25 15:50:00,49.54,49.62,49.48,49.61,781666.0,35.231,35.2879,35.1884,35.2808,781666.0
2021-05-26 09:30:00,49.64,49.72,49.51,49.54,271500.0,35.3021,35.359,35.2097,35.231,271500.0
2021-05-26 09:40:00,49.55,49.61,49.38,49.4,200891.0,35.2381,35.2808,35.1172,35.1315,200891.0
2021-05-26 09:50:00,49.4,49.42,49.29,49.33,132793.0,35.1315,35.1457,35.0532,35.0817,132793.0
2021-05-26 10:00:00,49.34,49.43,49.26,49.43,191206.0,35.0888,35.1528,35.0319,35.1528,191206.0
2021-05-26 10:10:00,49.43,49.47,49.36,49.4,156843.0,35.1528,35.1812,35.103,35.1315,156843.0
2021-05-26 10:20:00,49.39,49.41,49.33,49.36,90277.0,35.1244,35.1386,35.0817,35.103,90277.0
2021-05-26 10:30:00,49.37,49.47,49.37,49.43,87943.0,35.1101,35.1812,35.1101,35.1528,87943.0
2021-05-26 10:40:00,49.43,49.44,49.38,49.4,103061.0,35.1528,35.1599,35.1172,35.1315,103061.0
2021-05-26 10:50:00,49.4,49.48,49.39,49.48,88430.0,35.1315,35.1884,35.1244,35.1884,88430.0
2021-05-26 11:00:00,49.48,49.7,49.48,49.66,86565.0,35.1884,35.3448,35.1884,35.3164,86565.0
2021-05-26 11:10:00,49.66,49.67,49.53,49.57,109001.0,35.3164,35.3235,35.2239,35.2524,109001.0
2021-05-26 11:20:00,49.57,49.61,49.52,49.53,76536.0,35.2524,35.2808,35.2168,35.2239,76536.0
2021-05-26 11:30:00,49.52,49.55,49.49,49.54,75818.0,35.2168,35.2381,35.1955,35.231,75818.0
2021-05-26 11:40:00,49.54,49.55,49.48,49.54,69406.0,35.231,35.2381,35.1884,35.231,69406.0
2021-05-26 11:50:00,49.54,49.56,49.5,49.53,77576.0,35.231,35.2453,35.2026,35.2239,77576.0
2021-05-26 12:00:00,49.53,49.6,49.52,49.59,63282.0,35.2239,35.2737,35.2168,35.2666,63282.0
2021-05-26 12:10:00,49.58,49.67,49.57,49.65,78193.0,35.2595,35.3235,35.2524,35.3093,78193.0
2021-05-26 12:20:00,49.65,49.7,49.64,49.66,101909.0,35.3093,35.3448,35.3021,35.3164,101909.0
2021-05-26 12:30:00,49.67,49.68,49.6,49.62,63202.0,35.3235,35.3306,35.2737,35.2879,63202.0
2021-05-26 12:40:00,49.62,49.65,49.6,49.61,56643.0,35.2879,35.3093,35.2737,35.2808,56643.0
2021-05-26 12:50:00,49.6,49.63,49.58,49.61,51905.0,35.2737,35.295,35.2595,35.2808,51905.0
2021-05-26 13:00:00,49.62,49.63,49.59,49.61,51378.0,35.2879,35.295,35.2666,35.2808,51378.0
2021-05-26 13:10:00,49.61,49.62,49.53,49.57,70022.0,35.2808,35.2879,35.2239,35.2524,70022.0
2021-05-26 13:20:00,49.58,49.59,49.56,49.57,47079.0,35.2595,35.2666,35.2453,35.2524,47079.0
2021-05-26 13:30:00,49.57,49.61,49.56,49.59,76806.0,35.2524,35.2808,35.2453,35.2666,76806.0
2021-05-26 13:40:00,49.59,49.6,49.49,49.52,101589.0,35.2666,35.2737,35.1955,35.2168,101589.0
2021-05-26 13:50:00,49.53,49.57,49.51,49.53,65500.0,35.2239,35.2524,35.2097,35.2239,65500.0
2021-05-26 14:00:00,49.52,49.52,49.48,49.51,58480.0,35.2168,35.2168,35.1884,35.2097,58480.0
2021-05-26 14:10:00,49.51,49.52,49.45,49.48,78519.0,35.2097,35.2168,35.167,35.1884,78519.0
2021-05-26 14:20:00,49.48,49.5,49.45,49.46,77704.0,35.1884,35.2026,35.167,35.1741,77704.0
2021-05-26 14:30:00,49.46,49.47,49.4,49.4,373934.0,35.1741,35.1812,35.1315,35.1315,373934.0
2021-05-26 14:40:00,49.4,49.48,49.38,49.46,409863.0,35.1315,35.1884,35.1172,35.1741,409863.0
2021-05-26 14:50:00,49.46,49.46,49.34,49.34,139419.0,35.1741,35.1741,35.0888,35.0888,139419.0
2021-05-26 15:00:00,49.34,49.44,49.34,49.4,173477.0,35.0888,35.1599,35.0888,35.1315,173477.0
2021-05-26 15:10:00,49.39,49.41,49.33,49.35,251009.0,35.1244,35.1386,35.0817,35.0959,251009.0
2021-05-26 15:20:00,49.35,49.4,49.31,49.34,207397.0,35.0959,35.1315,35.0675,35.0888,207397.0
2021-05-26 15:30:00,49.33,49.4,49.3,49.4,136102.0,35.0817,35.1315,35.0603,35.1315,136102.0
2021-05-26 15:40:00,49.4,49.48,49.38,49.41,185088.0,35.1315,35.1884,35.1172,35.1386,185088.0
2021-05-26 15:50:00,49.42,49.45,49.35,49.42,606325.0,35.1457,35.167,35.0959,35.1457,606325.0
2021-05-27 09:30:00,49.46,49.9,49.46,49.69,421449.0,35.1741,35.487,35.1741,35.3377,421449.0
2021-05-27 09:40:00,49.7,49.86,49.68,49.81,131828.0,35.3448,35.4586,35.3306,35.423,131828.0
2021-05-27 09:50:00,49.83,49.85,49.75,49.75,128411.0,35.4373,35.4515,35.3804,35.3804,128411.0
2021-05-27 10:00:00,49.76,49.77,49.63,49.65,79419.0,35.3875,35.3946,35.295,35.3093,79419.0
2021-05-27 10:10:00,49.66,49.74,49.64,49.68,86996.0,35.3164,35.3733,35.3021,35.3306,86996.0
2021-05-27 10:20:00,49.67,49.73,49.65,49.72,50114.0,35.3235,35.3661,35.3093,35.359,50114.0
2021-05-27 10:30:00,49.72,49.73,49.67,49.67,54585.0,35.359,35.3661,35.3235,35.3235,54585.0
2021-05-27 10:40:00,49.67,49.68,49.61,49.65,56312.0,35.3235,35.3306,35.2808,35.3093,56312.0
2021-05-27 10:50:00,49.65,49.65,49.57,49.59,77641.0,35.3093,35.3093,35.2524,35.2666,77641.0
2021-05-27 11:00:00,49.59,49.59,49.38,49.4,145663.0,35.2666,35.2666,35.1172,35.1315,145663.0
2021-05-27 11:10:00,49.4,49.41,49.35,49.39,62922.0,35.1315,35.1386,35.0959,35.1244,62922.0
2021-05-27 11:20:00,49.4,49.42,49.35,49.38,149582.0,35.1315,35.1457,35.0959,35.1172,149582.0
2021-05-27 11:30:00,49.38,49.42,49.33,49.41,94484.0,35.1172,35.1457,35.0817,35.1386,94484.0
2021-05-27 11:40:00,49.41,49.48,49.41,49.46,62115.0,35.1386,35.1884,35.1386,35.1741,62115.0
2021-05-27 11:50:00,49.46,49.5,49.44,49.48,78236.0,35.1741,35.2026,35.1599,35.1884,78236.0
2021-05-27 12:00:00,49.48,49.49,49.42,49.47,47886.0,35.1884,35.1955,35.1457,35.1812,47886.0
2021-05-27 12:10:00,49.46,49.47,49.38,49.39,48224.0,35.1741,35.1812,35.1172,35.1244,48224.0
2021-05-27 12:20:00,49.39,49.43,49.38,49.43,49924.0,35.1244,35.1528,35.1172,35.1528,49924.0
2021-05-27 12:30:00,49.43,49.47,49.43,49.45,50827.0,35.1528,35.1812,35.1528,35.167,50827.0
2021-05-27 12:40:00,49.45,49.47,49.38,49.46,86392.0,35.167,35.1812,35.1172,35.1741,86392.0
2021-05-27 12:50:00,49.46,49.47,49.41,49.42,48971.0,35.1741,35.1812,35.1386,35.1457,48971.0
2021-05-27 13:00:00,49.41,49.46,49.4,49.41,39341.0,35.1386,35.1741,35.1315,35.1386,39341.0
2021-05-27 13:10:00,49.41,49.46,49.41,49.44,52818.0,35.1386,35.1741,35.1386,35.1599,52818.0
2021-05-27 13:20:00,49.44,49.45,49.39,49.42,54903.0,35.1599,35.167,35.1244,35.1457,54903.0
2021-05-27 13:30:00,49.43,49.44,49.38,49.42,59420.0,35.1528,35.1599,35.1172,35.1457,59420.0
2021-05-27 13:40:00,49.42,49.43,49.38,49.4,59276.0,35.1457,35.1528,35.1172,35.1315,59276.0
2021-05-27 13:50:00,49.39,49.41,49.34,49.36,99223.0,35.1244,35.1386,35.0888,35.103,99223.0
2021-05-27 14:00:00,49.35,49.35,49.3,49.33,70075.0,35.0959,35.0959,35.0603,35.0817,70075.0
2021-05-27 14:10:00,49.32,49.33,49.27,49.28,57505.0,35.0746,35.0817,35.039,35.0461,57505.0
2021-05-27 14:20:00,49.28,49.29,49.24,49.29,68641.0,35.0461,35.0532,35.0177,35.0532,68641.0
2021-05-27 14:30:00,49.29,49.29,49.22,49.23,66968.0,35.0532,35.0532,35.0035,35.0106,66968.0
2021-05-27 14:40:00,49.24,49.27,49.23,49.25,61286.0,35.0177,35.039,35.0106,35.0248,61286.0
2021-05-27 14:50:00,49.25,49.26,49.22,49.26,87512.0,35.0248,35.0319,35.0035,35.0319,87512.0
2021-05-27 15:00:00,49.25,49.25,49.18,49.19,122714.0,35.0248,35.0248,34.975,34.9821,122714.0
2021-05-27 15:10:00,49.19,49.23,49.18,49.2,101403.0,34.9821,35.0106,34.975,34.9892,101403.0
2021-05-27 15:20:00,49.2,49.21,49.15,49.16,117711.0,34.9892,34.9963,34.9537,34.9608,117711.0
2021-05-27 15:30:00,49.16,49.18,49.1,49.1,214882.0,34.9608,34.975,34.9181,34.9181,214882.0
2021-05-27 15:40:00,49.1,49.13,49.05,49.06,386324.0,34.9181,34.9395,34.8826,34.8897,386324.0
2021-05-27 15:50:00,49.05,49.23,49.03,49.12,1175935.0,34.8826,35.0106,34.8683,34.9323,1175935.0
2021-05-28 09:30:00,49.3,49.69,49.27,49.61,321058.0,35.0603,35.3377,35.039,35.2808,321058.0
2021-05-28 09:40:00,49.62,49.71,49.55,49.57,159784.0,35.2879,35.3519,35.2381,35.2524,159784.0
2021-05-28 09:50:00,49.57,49.62,49.51,49.59,126440.0,35.2524,35.2879,35.2097,35.2666,126440.0
2021-05-28 10:00:00,49.6,49.61,49.46,49.47,120458.0,35.2737,35.2808,35.1741,35.1812,120458.0
2021-05-28 10:10:00,49.46,49.48,49.44,49.44,75579.0,35.1741,35.1884,35.1599,35.1599,75579.0
2021-05-28 10:20:00,49.42,49.46,49.4,49.43,56596.0,35.1457,35.1741,35.1315,35.1528,56596.0
2021-05-28 10:30:00,49.42,49.46,49.39,49.39,60058.0,35.1457,35.1741,35.1244,35.1244,60058.0
2021-05-28 10:40:00,49.4,49.45,49.38,49.45,60121.0,35.1315,35.167,35.1172,35.167,60121.0
2021-05-28 10:50:00,49.45,49.49,49.39,49.48,94876.0,35.167,35.1955,35.1244,35.1884,94876.0
2021-05-28 11:00:00,49.48,49.48,49.38,49.43,59752.0,35.1884,35.1884,35.1172,35.1528,59752.0
2021-05-28 11:10:00,49.42,49.43,49.38,49.43,54415.0,35.1457,35.1528,35.1172,35.1528,54415.0
2021-05-28 11:20:00,49.43,49.46,49.4,49.46,43185.0,35.1528,35.1741,35.1315,35.1741,43185.0
2021-05-28 11:30:00,49.46,49.49,49.26,49.43,253284.0,35.1741,35.1955,35.0319,35.1528,253284.0
2021-05-28 11:40:00,49.43,49.44,49.35,49.38,104386.0,35.1528,35.1599,35.0959,35.1172,104386.0
2021-05-28 11:50:00,49.38,49.41,49.36,49.39,75887.0,35.1172,35.1386,35.103,35.1244,75887.0
2021-05-28 12:00:00,49.38,49.43,49.34,49.41,67465.0,35.1172,35.1528,35.0888,35.1386,67465.0
2021-05-28 12:10:00,49.41,49.45,49.4,49.43,59490.0,35.1386,35.167,35.1315,35.1528,59490.0
2021-05-28 12:20:00,49.43,49.46,49.42,49.46,39548.0,35.1528,35.1741,35.1457,35.1741,39548.0
2021-05-28 12:30:00,49.45,49.46,49.4,49.44,44442.0,35.167,35.1741,35.1315,35.1599,44442.0
2021-05-28 12:40:00,49.45,49.45,49.37,49.4,65009.0,35.167,35.167,35.1101,35.1315,65009.0
2021-05-28 12:50:00,49.4,49.4,49.32,49.32,46070.0,35.1315,35.1315,35.0746,35.0746,46070.0
2021-05-28 13:00:00,49.33,49.35,49.3,49.3,63017.0,35.0817,35.0959,35.0603,35.0603,63017.0
2021-05-28 13:10:00,49.3,49.36,49.3,49.34,90039.0,35.0603,35.103,35.0603,35.0888,90039.0
2021-05-28 13:20:00,49.35,49.47,49.34,49.47,113318.0,35.0959,35.1812,35.0888,35.1812,113318.0
2021-05-28 13:30:00,49.47,49.49,49.39,49.45,102794.0,35.1812,35.1955,35.1244,35.167,102794.0
2021-05-28 13:40:00,49.45,49.48,49.43,49.47,72507.0,35.167,35.1884,35.1528,35.1812,72507.0
2021-05-28 13:50:00,49.47,49.49,49.44,49.46,64347.0,35.1812,35.1955,35.1599,35.1741,64347.0
2021-05-28 14:00:00,49.46,49.49,49.39,49.43,117400.0,35.1741,35.1955,35.1244,35.1528,117400.0
2021-05-28 14:10:00,49.43,49.43,49.37,49.43,67968.0,35.1528,35.1528,35.1101,35.1528,67968.0
2021-05-28 14:20:00,49.43,49.44,49.4,49.41,66939.0,35.1528,35.1599,35.1315,35.1386,66939.0
2021-05-28 14:30:00,49.4,49.41,49.38,49.4,115756.0,35.1315,35.1386,35.1172,35.1315,115756.0
2021-05-28 14:40:00,49.41,49.41,49.38,49.4,75464.0,35.1386,35.1386,35.1172,35.1315,75464.0
2021-05-28 14:50:00,49.39,49.4,49.35,49.37,124463.0,35.1244,35.1315,35.0959,35.1101,124463.0
2021-05-28 15:00:00,49.36,49.37,49.31,49.34,142397.0,35.103,35.1101,35.0675,35.0888,142397.0
2021-05-28 15:10:00,49.34,49.36,49.31,49.34,85274.0,35.0888,35.103,35.0675,35.0888,85274.0
2021-05-28 15:20:00,49.34,49.35,49.32,49.33,83377.0,35.0888,35.0959,35.0746,35.0817,83377.0
2021-05-28 15:30:00,49.33,49.47,49.31,49.42,211187.0,35.0817,35.1812,35.0675,35.1457,211187.0
2021-05-28 15:40:00,49.42,49.44,49.39,49.42,146674.0,35.1457,35.1599,35.1244,35.1457,146674.0
2021-05-28 15:50:00,49.41,49.42,49.17,49.22,1125580.0,35.1386,35.1457,34.9679,35.0035,1125580.0
2021-06-01 09:30:00,49.58,49.64,49.42,49.43,395440.0,35.2595,35.3021,35.1457,35.1528,395440.0
2021-06-01 09:40:00,49.43,49.43,49.34,49.41,149002.0,35.1528,35.1528,35.0888,35.1386,149002.0
2021-06-01 09:50:00,49.41,49.64,49.39,49.64,102173.0,35.1386,35.3021,35.1244,35.3021,102173.0
2021-06-01 10:00:00,49.62,49.78,49.62,49.71,132582.0,35.2879,35.4017,35.2879,35.3519,132582.0
2021-06-01 10:10:00,49.71,49.79,49.65,49.72,135194.0,35.3519,35.4088,35.3093,35.359,135194.0
2021-06-01 10:20:00,49.72,49.74,49.65,49.7,118737.0,35.359,35.3733,35.3093,35.3448,118737.0
2021-06-01 10:30:00,49.69,49.71,49.6,49.65,96546.0,35.3377,35.3519,35.2737,35.3093,96546.0
2021-06-01 10:40:00,49.66,49.7,49.62,49.68,104450.0,35.3164,35.3448,35.2879,35.3306,104450.0
2021-06-01 10:50:00,49.69,49.75,49.67,49.72,110684.0,35.3377,35.3804,35.3235,35.359,110684.0
2021-06-01 11:00:00,49.72,49.74,49.69,49.74,64478.0,35.359,35.3733,35.3377,35.3733,64478.0
2021-06-01 11:10:00,49.74,49.84,49.73,49.83,126474.0,35.3733,35.4444,35.3661,35.4373,126474.0
2021-06-01 11:20:00,49.83,49.84,49.76,49.79,52102.0,35.4373,35.4444,35.3875,35.4088,52102.0
2021-06-01 11:30:00,49.79,49.81,49.75,49.79,56166.0,35.4088,35.423,35.3804,35.4088,56166.0
2021-06-01 11:40:00,49.79,49.85,49.78,49.84,60909.0,35.4088,35.4515,35.4017,35.4444,60909.0
2021-06-01 11:50:00,49.83,49.85,49.8,49.81,55358.0,35.4373,35.4515,35.4159,35.423,55358.0
2021-06-01 12:00:00,49.82,49.83,49.78,49.8,47341.0,35.4302,35.4373,35.4017,35.4159,47341.0
2021-06-01 12:10:00,49.8,49.8,49.7,49.71,34693.0,35.4159,35.4159,35.3448,35.3519,34693.0
2021-06-01 12:20:00,49.71,49.71,49.66,49.67,50158.0,35.3519,35.3519,35.3164,35.3235,50158.0
2021-06-01 12:30:00,49.66,49.66,49.6,49.61,47463.0,35.3164,35.3164,35.2737,35.2808,47463.0
2021-06-01 12:40:00,49.61,49.64,49.58,49.61,133553.0,35.2808,35.3021,35.2595,35.2808,133553.0
2021-06-01 12:50:00,49.62,49.62,49.53,49.54,51106.0,35.2879,35.2879,35.2239,35.231,51106.0
2021-06-01 13:00:00,49.55,49.55,49.45,49.46,122270.0,35.2381,35.2381,35.167,35.1741,122270.0
2021-06-01 13:10:00,49.47,49.48,49.38,49.39,95080.0,35.1812,35.1884,35.1172,35.1244,95080.0
2021-06-01 13:20:00,49.39,49.41,49.34,49.35,58675.0,35.1244,35.1386,35.0888,35.0959,58675.0
2021-06-01 13:30:00,49.35,49.37,49.34,49.35,60630.0,35.0959,35.1101,35.0888,35.0959,60630.0
2021-06-01 13:40:00,49.35,49.39,49.33,49.36,79143.0,35.0959,35.1244,35.0817,35.103,79143.0
2021-06-01 13:50:00,49.36,49.36,49.33,49.35,43290.0,35.103,35.103,35.0817,35.0959,43290.0
2021-06-01 14:00:00,49.35,49.43,49.34,49.34,75194.0,35.0959,35.1528,35.0888,35.0888,75194.0
2021-06-01 14:10:00,49.35,49.35,49.33,49.34,34592.0,35.0959,35.0959,35.0817,35.0888,34592.0
2021-06-01 14:20:00,49.34,49.38,49.33,49.38,48380.0,35.0888,35.1172,35.0817,35.1172,48380.0
2021-06-01 14:30:00,49.37,49.37,49.29,49.3,140594.0,35.1101,35.1101,35.0532,35.0603,140594.0
2021-06-01 14:40:00,49.3,49.31,49.25,49.26,91128.0,35.0603,35.0675,35.0248,35.0319,91128.0
2021-06-01 14:50:00,49.26,49.32,49.26,49.32,78873.0,35.0319,35.0746,35.0319,35.0746,78873.0
2021-06-01 15:00:00,49.33,49.35,49.31,49.33,59979.0,35.0817,35.0959,35.0675,35.0817,59979.0
2021-06-01 15:10:00,49.34,49.35,49.32,49.33,57289.0,35.0888,35.0959,35.0746,35.0817,57289.0
2021-06-01 15:20:00,49.34,49.37,49.31,49.34,81663.0,35.0888,35.1101,35.0675,35.0888,81663.0
2021-06-01 15:30:00,49.34,49.34,49.27,49.3,100160.0,35.0888,35.0888,35.039,35.0603,100160.0
2021-06-01 15:40:00,49.3,49.38,49.29,49.34,148049.0,35.0603,35.1172,35.0532,35.0888,148049.0
2021-06-01 15:50:00,49.34,49.41,49.31,49.37,454432.0,35.0888,35.1386,35.0675,35.1101,454432.0
2021-06-02 09:30:00,49.5,49.57,49.28,49.3,274984.0,35.2026,35.2524,35.0461,35.0603,274984.0
2021-06-02 09:40:00,49.3,49.38,49.25,49.37,131734.0,35.0603,35.1172,35.0248,35.1101,131734.0
2021-06-02 09:50:00,49.36,49.52,49.36,49.51,127139.0,35.103,35.2168,35.103,35.2097,127139.0
2021-06-02 10:00:00,49.52,49.54,49.33,49.4,129631.0,35.2168,35.231,35.0817,35.1315,129631.0
2021-06-02 10:10:00,49.4,49.49,49.37,49.44,93108.0,35.1315,35.1955,35.1101,35.1599,93108.0
2021-06-02 10:20:00,49.43,49.5,49.43,49.5,62126.0,35.1528,35.2026,35.1528,35.2026,62126.0
2021-06-02 10:30:00,49.5,49.5,49.36,49.39,100746.0,35.2026,35.2026,35.103,35.1244,100746.0
2021-06-02 10:40:00,49.38,49.4,49.35,49.38,66400.0,35.1172,35.1315,35.0959,35.1172,66400.0
2021-06-02 10:50:00,49.38,49.47,49.36,49.47,59769.0,35.1172,35.1812,35.103,35.1812,59769.0
2021-06-02 11:00:00,49.47,49.55,49.46,49.54,91717.0,35.1812,35.2381,35.1741,35.231,91717.0
2021-06-02 11:10:00,49.54,49.61,49.54,49.61,91741.0,35.231,35.2808,35.231,35.2808,91741.0
2021-06-02 11:20:00,49.6,49.68,49.59,49.68,78558.0,35.2737,35.3306,35.2666,35.3306,78558.0
2021-06-02 11:30:00,49.68,49.72,49.66,49.68,65234.0,35.3306,35.359,35.3164,35.3306,65234.0
2021-06-02 11:40:00,49.67,49.74,49.67,49.71,78242.0,35.3235,35.3733,35.3235,35.3519,78242.0
2021-06-02 11:50:00,49.72,49.74,49.65,49.66,75561.0,35.359,35.3733,35.3093,35.3164,75561.0
2021-06-02 12:00:00,49.67,49.7,49.66,49.67,48977.0,35.3235,35.3448,35.3164,35.3235,48977.0
2021-06-02 12:10:00,49.67,49.7,49.62,49.69,60416.0,35.3235,35.3448,35.2879,35.3377,60416.0
2021-06-02 12:20:00,49.68,49.72,49.68,49.71,46872.0,35.3306,35.359,35.3306,35.3519,46872.0
2021-06-02 12:30:00,49.71,49.72,49.65,49.72,61148.0,35.3519,35.359,35.3093,35.359,61148.0
2021-06-02 12:40:00,49.72,49.73,49.68,49.7,44567.0,35.359,35.3661,35.3306,35.3448,44567.0
2021-06-02 12:50:00,49.7,49.7,49.64,49.66,41021.0,35.3448,35.3448,35.3021,35.3164,41021.0
2021-06-02 13:00:00,49.67,49.69,49.63,49.64,39531.0,35.3235,35.3377,35.295,35.3021,39531.0
2021-06-02 13:10:00,49.63,49.67,49.61,49.65,52330.0,35.295,35.3235,35.2808,35.3093,52330.0
2021-06-02 13:20:00,49.64,49.68,49.62,49.66,64609.0,35.3021,35.3306,35.2879,35.3164,64609.0
2021-06-02 13:30:00,49.66,49.67,49.62,49.65,34520.0,35.3164,35.3235,35.2879,35.3093,34520.0
2021-06-02 13:40:00,49.65,49.68,49.63,49.66,60822.0,35.3093,35.3306,35.295,35.3164,60822.0
2021-06-02 13:50:00,49.66,49.67,49.62,49.63,58908.0,35.3164,35.3235,35.2879,35.295,58908.0
2021-06-02 14:00:00,49.63,49.66,49.58,49.58,48444.0,35.295,35.3164,35.2595,35.2595,48444.0
2021-06-02 14:10:00,49.58,49.62,49.57,49.59,39304.0,35.2595,35.2879,35.2524,35.2666,39304.0
2021-06-02 14:20:00,49.59,49.6,49.47,49.47,115578.0,35.2666,35.2737,35.1812,35.1812,115578.0
2021-06-02 14:30:00,49.47,49.48,49.43,49.45,65610.0,35.1812,35.1884,35.1528,35.167,65610.0
2021-06-02 14:40:00,49.46,49.49,49.44,49.47,46784.0,35.1741,35.1955,35.1599,35.1812,46784.0
2021-06-02 14:50:00,49.47,49.51,49.46,49.48,97081.0,35.1812,35.2097,35.1741,35.1884,97081.0
2021-06-02 15:00:00,49.48,49.53,49.46,49.53,88700.0,35.1884,35.2239,35.1741,35.2239,88700.0
2021-06-02 15:10:00,49.53,49.55,49.51,49.53,79998.0,35.2239,35.2381,35.2097,35.2239,79998.0
2021-06-02 15:20:00,49.53,49.56,49.5,49.55,76882.0,35.2239,35.2453,35.2026,35.2381,76882.0
2021-06-02 15:30:00,49.55,49.55,49.5,49.55,100878.0,35.2381,35.2381,35.2026,35.2381,100878.0
2021-06-02 15:40:00,49.55,49.55,49.5,49.51,132599.0,35.2381,35.2381,35.2026,35.2097,132599.0
2021-06-02 15:50:00,49.52,49.54,49.45,49.51,582318.0,35.2168,35.231,35.167,35.2097,582318.0
2021-06-03 09:30:00,49.46,49.48,49.32,49.4,266024.0,35.1741,35.1884,35.0746,35.1315,266024.0
2021-06-03 09:40:00,49.4,49.44,49.29,49.31,169331.0,35.1315,35.1599,35.0532,35.0675,169331.0
2021-06-03 09:50:00,49.31,49.52,49.31,49.43,118744.0,35.0675,35.2168,35.0675,35.1528,118744.0
2021-06-03 10:00:00,49.41,49.6,49.41,49.52,111842.0,35.1386,35.2737,35.1386,35.2168,111842.0
2021-06-03 10:10:00,49.52,49.67,49.49,49.66,207403.0,35.2168,35.3235,35.1955,35.3164,207403.0
2021-06-03 10:20:00,49.66,49.69,49.6,49.66,138387.0,35.3164,35.3377,35.2737,35.3164,138387.0
2021-06-03 10:30:00,49.66,49.67,49.54,49.54,73721.0,35.3164,35.3235,35.231,35.231,73721.0
2021-06-03 10:40:00,49.53,49.61,49.52,49.59,77599.0,35.2239,35.2808,35.2168,35.2666,77599.0
2021-06-03 10:50:00,49.59,49.67,49.59,49.66,70355.0,35.2666,35.3235,35.2666,35.3164,70355.0
2021-06-03 11:00:00,49.66,49.75,49.64,49.73,67938.0,35.3164,35.3804,35.3021,35.3661,67938.0
2021-06-03 11:10:00,49.73,49.74,49.64,49.65,42322.0,35.3661,35.3733,35.3021,35.3093,42322.0
2021-06-03 11:20:00,49.66,49.74,49.65,49.68,73360.0,35.3164,35.3733,35.3093,35.3306,73360.0
2021-06-03 11:30:00,49.68,49.7,49.63,49.65,69393.0,35.3306,35.3448,35.295,35.3093,69393.0
2021-06-03 11:40:00,49.65,49.73,49.65,49.69,50496.0,35.3093,35.3661,35.3093,35.3377,50496.0
2021-06-03 11:50:00,49.69,49.74,49.66,49.72,57372.0,35.3377,35.3733,35.3164,35.359,57372.0
2021-06-03 12:00:00,49.72,49.75,49.7,49.7,62150.0,35.359,35.3804,35.3448,35.3448,62150.0
2021-06-03 12:10:00,49.7,49.75,49.69,49.73,37537.0,35.3448,35.3804,35.3377,35.3661,37537.0
2021-06-03 12:20:00,49.73,49.73,49.68,49.7,38707.0,35.3661,35.3661,35.3306,35.3448,38707.0
2021-06-03 12:30:00,49.69,49.75,49.68,49.72,55584.0,35.3377,35.3804,35.3306,35.359,55584.0
2021-06-03 12:40:00,49.72,49.73,49.67,49.68,41618.0,35.359,35.3661,35.3235,35.3306,41618.0
2021-06-03 12:50:00,49.67,49.69,49.58,49.62,70582.0,35.3235,35.3377,35.2595,35.2879,70582.0
2021-06-03 13:00:00,49.62,49.66,49.58,49.62,67227.0,35.2879,35.3164,35.2595,35.2879,67227.0
2021-06-03 13:10:00,49.62,49.64,49.59,49.61,28036.0,35.2879,35.3021,35.2666,35.2808,28036.0
2021-06-03 13:20:00,49.6,49.66,49.6,49.66,34626.0,35.2737,35.3164,35.2737,35.3164,34626.0
2021-06-03 13:30:00,49.66,49.67,49.63,49.67,31050.0,35.3164,35.3235,35.295,35.3235,31050.0
2021-06-03 13:40:00,49.66,49.7,49.65,49.68,41041.0,35.3164,35.3448,35.3093,35.3306,41041.0
2021-06-03 13:50:00,49.69,49.72,49.68,49.7,33793.0,35.3377,35.359,35.3306,35.3448,33793.0
2021-06-03 14:00:00,49.7,49.71,49.66,49.67,38289.0,35.3448,35.3519,35.3164,35.3235,38289.0
2021-06-03 14:10:00,49.66,49.68,49.62,49.64,35057.0,35.3164,35.3306,35.2879,35.3021,35057.0
2021-06-03 14:20:00,49.65,49.66,49.6,49.62,27134.0,35.3093,35.3164,35.2737,35.2879,27134.0
2021-06-03 14:30:00,49.62,49.68,49.61,49.66,51249.0,35.2879,35.3306,35.2808,35.3164,51249.0
2021-06-03 14:40:00,49.67,49.67,49.64,49.66,37062.0,35.3235,35.3235,35.3021,35.3164,37062.0
2021-06-03 14:50:00,49.65,49.66,49.64,49.65,49312.0,35.3093,35.3164,35.3021,35.3093,49312.0
2021-06-03 15:00:00,49.65,49.65,49.6,49.62,35069.0,35.3093,35.3093,35.2737,35.2879,35069.0
2021-06-03 15:10:00,49.62,49.71,49.62,49.68,52253.0,35.2879,35.3519,35.2879,35.3306,52253.0
2021-06-03 15:20:00,49.68,49.72,49.65,49.7,51186.0,35.3306,35.359,35.3093,35.3448,51186.0
2021-06-03 15:30:00,49.71,49.89,49.7,49.89,101766.0,35.3519,35.4799,35.3448,35.4799,101766.0
2021-06-03 15:40:00,49.89,49.9,49.81,49.82,107171.0,35.4799,35.487,35.423,35.4302,107171.0
2021-06-03 15:50:00,49.81,49.91,49.78,49.78,566284.0,35.423,35.4942,35.4017,35.4017,566284.0
2021-06-04 09:30:00,49.95,50.06,49.87,49.9,247318.0,35.5226,35.6008,35.4657,35.487,247318.0
2021-06-04 09:40:00,49.89,50.08,49.89,49.96,126403.0,35.4799,35.6151,35.4799,35.5297,126403.0
2021-06-04 09:50:00,49.96,49.99,49.89,49.9,104104.0,35.5297,35.5511,35.4799,35.487,104104.0
2021-06-04 10:00:00,49.89,49.94,49.86,49.87,113373.0,35.4799,35.5155,35.4586,35.4657,113373.0
2021-06-04 10:10:00,49.86,49.94,49.84,49.89,96308.0,35.4586,35.5155,35.4444,35.4799,96308.0
2021-06-04 10:20:00,49.89,49.9,49.82,49.83,60249.0,35.4799,35.487,35.4302,35.4373,60249.0
2021-06-04 10:30:00,49.82,49.88,49.81,49.83,89373.0,35.4302,35.4728,35.423,35.4373,89373.0
2021-06-04 10:40:00,49.82,49.88,49.81,49.81,87371.0,35.4302,35.4728,35.423,35.423,87371.0
2021-06-04 10:50:00,49.81,49.83,49.78,49.78,61546.0,35.423,35.4373,35.4017,35.4017,61546.0
2021-06-04 11:00:00,49.79,49.86,49.79,49.8,79667.0,35.4088,35.4586,35.4088,35.4159,79667.0
2021-06-04 11:10:00,49.79,49.83,49.78,49.79,78158.0,35.4088,35.4373,35.4017,35.4088,78158.0
2021-06-04 11:20:00,49.79,49.8,49.68,49.71,150493.0,35.4088,35.4159,35.3306,35.3519,150493.0
2021-06-04 11:30:00,49.7,49.78,49.68,49.72,113946.0,35.3448,35.4017,35.3306,35.359,113946.0
2021-06-04 11:40:00,49.73,49.75,49.66,49.68,113341.0,35.3661,35.3804,35.3164,35.3306,113341.0
2021-06-04 11:50:00,49.67,49.68,49.63,49.65,58786.0,35.3235,35.3306,35.295,35.3093,58786.0
2021-06-04 12:00:00,49.66,49.7,49.65,49.7,86396.0,35.3164,35.3448,35.3093,35.3448,86396.0
2021-06-04 12:10:00,49.7,49.72,49.63,49.64,117339.0,35.3448,35.359,35.295,35.3021,117339.0
2021-06-04 12:20:00,49.64,49.65,49.58,49.59,74794.0,35.3021,35.3093,35.2595,35.2666,74794.0
2021-06-04 12:30:00,49.59,49.64,49.57,49.63,46157.0,35.2666,35.3021,35.2524,35.295,46157.0
2021-06-04 12:40:00,49.63,49.67,49.62,49.66,58357.0,35.295,35.3235,35.2879,35.3164,58357.0
2021-06-04 12:50:00,49.66,49.67,49.63,49.64,52489.0,35.3164,35.3235,35.295,35.3021,52489.0
2021-06-04 13:00:00,49.63,49.67,49.63,49.65,51182.0,35.295,35.3235,35.295,35.3093,51182.0
2021-06-04 13:10:00,49.65,49.65,49.6,49.61,54527.0,35.3093,35.3093,35.2737,35.2808,54527.0
2021-06-04 13:20:00,49.6,49.61,49.59,49.61,60534.0,35.2737,35.2808,35.2666,35.2808,60534.0
2021-06-04 13:30:00,49.61,49.64,49.6,49.63,51298.0,35.2808,35.3021,35.2737,35.295,51298.0
2021-06-04 13:40:00,49.63,49.67,49.62,49.65,62457.0,35.295,35.3235,35.2879,35.3093,62457.0
2021-06-04 13:50:00,49.66,49.66,49.63,49.65,50559.0,35.3164,35.3164,35.295,35.3093,50559.0
2021-06-04 14:00:00,49.65,49.7,49.64,49.7,36275.0,35.3093,35.3448,35.3021,35.3448,36275.0
2021-06-04 14:10:00,49.7,49.73,49.68,49.73,66490.0,35.3448,35.3661,35.3306,35.3661,66490.0
2021-06-04 14:20:00,49.73,49.78,49.72,49.76,55910.0,35.3661,35.4017,35.359,35.3875,55910.0
2021-06-04 14:30:00,49.76,49.84,49.75,49.83,86453.0,35.3875,35.4444,35.3804,35.4373,86453.0
2021-06-04 14:40:00,49.83,49.83,49.77,49.77,46398.0,35.4373,35.4373,35.3946,35.3946,46398.0
2021-06-04 14:50:00,49.78,49.79,49.77,49.79,58315.0,35.4017,35.4088,35.3946,35.4088,58315.0
2021-06-04 15:00:00,49.79,49.81,49.76,49.76,71781.0,35.4088,35.423,35.3875,35.3875,71781.0
2021-06-04 15:10:00,49.77,49.79,49.76,49.79,52306.0,35.3946,35.4088,35.3875,35.4088,52306.0
2021-06-04 15:20:00,49.78,49.84,49.76,49.84,104050.0,35.4017,35.4444,35.3875,35.4444,104050.0
2021-06-04 15:30:00,49.84,49.84,49.8,49.83,129163.0,35.4444,35.4444,35.4159,35.4373,129163.0
2021-06-04 15:40:00,49.84,49.89,49.83,49.84,210794.0,35.4444,35.4799,35.4373,35.4444,210794.0
2021-06-04 15:50:00,49.84,49.86,49.76,49.78,516009.0,35.4444,35.4586,35.3875,35.4017,516009.0
2021-06-07 09:30:00,50.0,50.29,50.0,50.22,374361.0,35.5582,35.7644,35.5582,35.7146,374361.0
2021-06-07 09:40:00,50.23,50.3,50.18,50.23,195676.0,35.7217,35.7715,35.6862,35.7217,195676.0
2021-06-07 09:50:00,50.22,50.34,50.17,50.28,174526.0,35.7146,35.8,35.6791,35.7573,174526.0
2021-06-07 10:00:00,50.29,50.36,50.26,50.33,181762.0,35.7644,35.8142,35.7431,35.7928,181762.0
2021-06-07 10:10:00,50.33,50.34,50.21,50.22,175226.0,35.7928,35.8,35.7075,35.7146,175226.0
2021-06-07 10:20:00,50.22,50.29,50.19,50.26,117742.0,35.7146,35.7644,35.6933,35.7431,117742.0
2021-06-07 10:30:00,50.26,50.3,50.16,50.17,209969.0,35.7431,35.7715,35.6719,35.6791,209969.0
2021-06-07 10:40:00,50.18,50.24,50.16,50.19,88732.0,35.6862,35.7288,35.6719,35.6933,88732.0
2021-06-07 10:50:00,50.18,50.21,50.15,50.18,96749.0,35.6862,35.7075,35.6648,35.6862,96749.0
2021-06-07 11:00:00,50.18,50.22,50.16,50.21,109691.0,35.6862,35.7146,35.6719,35.7075,109691.0
2021-06-07 11:10:00,50.22,50.24,50.18,50.2,76711.0,35.7146,35.7288,35.6862,35.7004,76711.0
2021-06-07 11:20:00,50.21,50.22,50.17,50.18,82898.0,35.7075,35.7146,35.6791,35.6862,82898.0
2021-06-07 11:30:00,50.18,50.2,50.14,50.14,75812.0,35.6862,35.7004,35.6577,35.6577,75812.0
2021-06-07 11:40:00,50.14,50.17,50.1,50.11,66630.0,35.6577,35.6791,35.6293,35.6364,66630.0
2021-06-07 11:50:00,50.11,50.13,50.09,50.13,89371.0,35.6364,35.6506,35.6222,35.6506,89371.0
2021-06-07 12:00:00,50.13,50.17,50.1,50.15,67525.0,35.6506,35.6791,35.6293,35.6648,67525.0
2021-06-07 12:10:00,50.15,50.2,50.14,50.16,109332.0,35.6648,35.7004,35.6577,35.6719,109332.0
2021-06-07 12:20:00,50.16,50.18,50.13,50.17,58417.0,35.6719,35.6862,35.6506,35.6791,58417.0
2021-06-07 12:30:00,50.18,50.23,50.15,50.2,84543.0,35.6862,35.7217,35.6648,35.7004,84543.0
2021-06-07 12:40:00,50.21,50.25,50.19,50.25,57471.0,35.7075,35.736,35.6933,35.736,57471.0
2021-06-07 12:50:00,50.25,50.29,50.24,50.27,51310.0,35.736,35.7644,35.7288,35.7502,51310.0
2021-06-07 13:00:00,50.27,50.29,50.23,50.24,46044.0,35.7502,35.7644,35.7217,35.7288,46044.0
2021-06-07 13:10:00,50.25,50.27,50.23,50.25,71400.0,35.736,35.7502,35.7217,35.736,71400.0
2021-06-07 13:20:00,50.26,50.27,50.22,50.24,62653.0,35.7431,35.7502,35.7146,35.7288,62653.0
2021-06-07 13:30:00,50.25,50.25,50.2,50.24,67758.0,35.736,35.736,35.7004,35.7288,67758.0
2021-06-07 13:40:00,50.23,50.25,50.18,50.21,81898.0,35.7217,35.736,35.6862,35.7075,81898.0
2021-06-07 13:50:00,50.21,50.22,50.17,50.18,67121.0,35.7075,35.7146,35.6791,35.6862,67121.0
2021-06-07 14:00:00,50.18,50.19,50.13,50.14,98154.0,35.6862,35.6933,35.6506,35.6577,98154.0
2021-06-07 14:10:00,50.13,50.2,50.12,50.18,62082.0,35.6506,35.7004,35.6435,35.6862,62082.0
2021-06-07 14:20:00,50.19,50.19,50.15,50.16,45405.0,35.6933,35.6933,35.6648,35.6719,45405.0
2021-06-07 14:30:00,50.17,50.28,50.16,50.27,94477.0,35.6791,35.7573,35.6719,35.7502,94477.0
2021-06-07 14:40:00,50.28,50.34,50.27,50.3,114566.0,35.7573,35.8,35.7502,35.7715,114566.0
2021-06-07 14:50:00,50.3,50.31,50.27,50.28,96978.0,35.7715,35.7786,35.7502,35.7573,96978.0
2021-06-07 15:00:00,50.29,50.37,50.29,50.35,91194.0,35.7644,35.8213,35.7644,35.8071,91194.0
2021-06-07 15:10:00,50.34,50.35,50.32,50.34,83475.0,35.8,35.8071,35.7857,35.8,83475.0
2021-06-07 15:20:00,50.34,50.35,50.3,50.31,94766.0,35.8,35.8071,35.7715,35.7786,94766.0
2021-06-07 15:30:00,50.32,50.37,50.3,50.36,128436.0,35.7857,35.8213,35.7715,35.8142,128436.0
2021-06-07 15:40:00,50.35,50.4,50.34,50.39,172112.0,35.8071,35.8426,35.8,35.8355,172112.0
2021-06-07 15:50:00,50.39,50.52,50.37,50.48,835705.0,35.8355,35.928,35.8213,35.8995,835705.0
2021-06-08 09:30:00,50.55,50.55,50.19,50.22,411164.0,35.9493,35.9493,35.6933,35.7146,411164.0
2021-06-08 09:40:00,50.22,50.3,50.17,50.17,140176.0,35.7146,35.7715,35.6791,35.6791,140176.0
2021-06-08 09:50:00,50.16,50.17,50.05,50.06,173344.0,35.6719,35.6791,35.5937,35.6008,173344.0
2021-06-08 10:00:00,50.05,50.18,50.05,50.16,135725.0,35.5937,35.6862,35.5937,35.6719,135725.0
2021-06-08 10:10:00,50.16,50.16,50.09,50.1,152651.0,35.6719,35.6719,35.6222,35.6293,152651.0
2021-06-08 10:20:00,50.09,50.11,50.02,50.05,140511.0,35.6222,35.6364,35.5724,35.5937,140511.0
2021-06-08 10:30:00,50.05,50.06,49.91,50.01,210770.0,35.5937,35.6008,35.4942,35.5653,210770.0
2021-06-08 10:40:00,50.01,50.03,49.96,49.98,134587.0,35.5653,35.5795,35.5297,35.5439,134587.0
2021-06-08 10:50:00,49.98,50.05,49.97,50.05,103168.0,35.5439,35.5937,35.5368,35.5937,103168.0
2021-06-08 11:00:00,50.05,50.1,50.02,50.09,105982.0,35.5937,35.6293,35.5724,35.6222,105982.0
2021-06-08 11:10:00,50.08,50.09,49.86,49.87,188158.0,35.6151,35.6222,35.4586,35.4657,188158.0
2021-06-08 11:20:00,49.86,49.88,49.74,49.78,205542.0,35.4586,35.4728,35.3733,35.4017,205542.0
2021-06-08 11:30:00,49.78,49.86,49.77,49.84,83183.0,35.4017,35.4586,35.3946,35.4444,83183.0
2021-06-08 11:40:00,49.84,49.93,49.83,49.91,91452.0,35.4444,35.5084,35.4373,35.4942,91452.0
2021-06-08 11:50:00,49.91,49.93,49.88,49.91,45685.0,35.4942,35.5084,35.4728,35.4942,45685.0
2021-06-08 12:00:00,49.9,49.96,49.9,49.91,57102.0,35.487,35.5297,35.487,35.4942,57102.0
2021-06-08 12:10:00,49.91,49.97,49.9,49.96,76146.0,35.4942,35.5368,35.487,35.5297,76146.0
2021-06-08 12:20:00,49.96,50.01,49.95,49.97,85994.0,35.5297,35.5653,35.5226,35.5368,85994.0
2021-06-08 12:30:00,49.98,50.03,49.97,50.03,55539.0,35.5439,35.5795,35.5368,35.5795,55539.0
2021-06-08 12:40:00,50.03,50.07,50.02,50.05,100155.0,35.5795,35.6079,35.5724,35.5937,100155.0
2021-06-08 12:50:00,50.05,50.05,49.96,49.98,109218.0,35.5937,35.5937,35.5297,35.5439,109218.0
2021-06-08 13:00:00,49.97,49.99,49.96,49.97,57392.0,35.5368,35.5511,35.5297,35.5368,57392.0
2021-06-08 13:10:00,49.97,49.97,49.91,49.92,121874.0,35.5368,35.5368,35.4942,35.5013,121874.0
2021-06-08 13:20:00,49.92,49.92,49.84,49.86,82075.0,35.5013,35.5013,35.4444,35.4586,82075.0
2021-06-08 13:30:00,49.86,49.9,49.85,49.89,74239.0,35.4586,35.487,35.4515,35.4799,74239.0
2021-06-08 13:40:00,49.89,49.96,49.89,49.93,85021.0,35.4799,35.5297,35.4799,35.5084,85021.0
2021-06-08 13:50:00,49.93,49.94,49.89,49.94,61490.0,35.5084,35.5155,35.4799,35.5155,61490.0
2021-06-08 14:00:00,49.94,49.95,49.92,49.94,55724.0,35.5155,35.5226,35.5013,35.5155,55724.0
2021-06-08 14:10:00,49.94,49.98,49.93,49.98,87259.0,35.5155,35.5439,35.5084,35.5439,87259.0
2021-06-08 14:20:00,49.98,49.99,49.93,49.95,88406.0,35.5439,35.5511,35.5084,35.5226,88406.0
2021-06-08 14:30:00,49.95,49.96,49.9,49.91,87924.0,35.5226,35.5297,35.487,35.4942,87924.0
2021-06-08 14:40:00,49.91,49.92,49.86,49.88,99593.0,35.4942,35.5013,35.4586,35.4728,99593.0
2021-06-08 14:50:00,49.88,49.92,49.86,49.89,140680.0,35.4728,35.5013,35.4586,35.4799,140680.0
2021-06-08 15:00:00,49.9,49.95,49.89,49.91,93131.0,35.487,35.5226,35.4799,35.4942,93131.0
2021-06-08 15:10:00,49.91,49.91,49.86,49.89,81767.0,35.4942,35.4942,35.4586,35.4799,81767.0
2021-06-08 15:20:00,49.89,49.92,49.87,49.91,135496.0,35.4799,35.5013,35.4657,35.4942,135496.0
2021-06-08 15:30:00,49.9,49.91,49.83,49.87,439709.0,35.487,35.4942,35.4373,35.4657,439709.0
2021-06-08 15:40:00,49.87,49.87,49.81,49.84,484457.0,35.4657,35.4657,35.423,35.4444,484457.0
2021-06-08 15:50:00,49.85,49.91,49.84,49.89,453906.0,35.4515,35.4942,35.4444,35.4799,453906.0
2021-06-09 09:30:00,49.98,49.98,49.78,49.95,305030.0,35.5439,35.5439,35.4017,35.5226,305030.0
2021-06-09 09:40:00,49.95,50.06,49.93,50.04,164498.0,35.5226,35.6008,35.5084,35.5866,164498.0
2021-06-09 09:50:00,50.04,50.09,50.0,50.05,101778.0,35.5866,35.6222,35.5582,35.5937,101778.0
2021-06-09 10:00:00,50.06,50.19,50.05,50.15,138245.0,35.6008,35.6933,35.5937,35.6648,138245.0
2021-06-09 10:10:00,50.14,50.16,50.09,50.15,132560.0,35.6577,35.6719,35.6222,35.6648,132560.0
2021-06-09 10:20:00,50.14,50.16,50.07,50.15,79936.0,35.6577,35.6719,35.6079,35.6648,79936.0
2021-06-09 10:30:00,50.16,50.2,50.13,50.2,70627.0,35.6719,35.7004,35.6506,35.7004,70627.0
2021-06-09 10:40:00,50.2,50.26,50.19,50.24,127258.0,35.7004,35.7431,35.6933,35.7288,127258.0
2021-06-09 10:50:00,50.24,50.29,50.2,50.28,79100.0,35.7288,35.7644,35.7004,35.7573,79100.0
2021-06-09 11:00:00,50.28,50.31,50.24,50.3,114473.0,35.7573,35.7786,35.7288,35.7715,114473.0
2021-06-09 11:10:00,50.31,50.36,50.3,50.36,71625.0,35.7786,35.8142,35.7715,35.8142,71625.0
2021-06-09 11:20:00,50.35,50.36,50.21,50.22,110887.0,35.8071,35.8142,35.7075,35.7146,110887.0
2021-06-09 11:30:00,50.23,50.27,50.2,50.23,61188.0,35.7217,35.7502,35.7004,35.7217,61188.0
2021-06-09 11:40:00,50.24,50.24,50.17,50.2,64557.0,35.7288,35.7288,35.6791,35.7004,64557.0
2021-06-09 11:50:00,50.2,50.23,50.17,50.2,63095.0,35.7004,35.7217,35.6791,35.7004,63095.0
2021-06-09 12:00:00,50.2,50.21,50.14,50.16,49679.0,35.7004,35.7075,35.6577,35.6719,49679.0
2021-06-09 12:10:00,50.16,50.19,50.14,50.18,62799.0,35.6719,35.6933,35.6577,35.6862,62799.0
2021-06-09 12:20:00,50.17,50.18,50.14,50.16,38771.0,35.6791,35.6862,35.6577,35.6719,38771.0
2021-06-09 12:30:00,50.16,50.16,50.11,50.14,57964.0,35.6719,35.6719,35.6364,35.6577,57964.0
2021-06-09 12:40:00,50.14,50.17,50.12,50.14,54776.0,35.6577,35.6791,35.6435,35.6577,54776.0
2021-06-09 12:50:00,50.14,50.15,50.11,50.12,31809.0,35.6577,35.6648,35.6364,35.6435,31809.0
2021-06-09 13:00:00,50.11,50.12,50.06,50.06,65778.0,35.6364,35.6435,35.6008,35.6008,65778.0
2021-06-09 13:10:00,50.07,50.12,50.05,50.11,77864.0,35.6079,35.6435,35.5937,35.6364,77864.0
2021-06-09 13:20:00,50.12,50.15,50.11,50.15,40505.0,35.6435,35.6648,35.6364,35.6648,40505.0
2021-06-09 13:30:00,50.15,50.19,50.13,50.18,103595.0,35.6648,35.6933,35.6506,35.6862,103595.0
2021-06-09 13:40:00,50.17,50.21,50.17,50.2,40843.0,35.6791,35.7075,35.6791,35.7004,40843.0
2021-06-09 13:50:00,50.19,50.2,50.12,50.14,63341.0,35.6933,35.7004,35.6435,35.6577,63341.0
2021-06-09 14:00:00,50.14,50.16,50.09,50.12,63510.0,35.6577,35.6719,35.6222,35.6435,63510.0
2021-06-09 14:10:00,50.11,50.15,50.1,50.11,37411.0,35.6364,35.6648,35.6293,35.6364,37411.0
2021-06-09 14:20:00,50.11,50.16,50.09,50.15,52695.0,35.6364,35.6719,35.6222,35.6648,52695.0
2021-06-09 14:30:00,50.14,50.2,50.14,50.18,64253.0,35.6577,35.7004,35.6577,35.6862,64253.0
2021-06-09 14:40:00,50.18,50.19,50.13,50.15,63104.0,35.6862,35.6933,35.6506,35.6648,63104.0
2021-06-09 14:50:00,50.15,50.16,50.09,50.12,90048.0,35.6648,35.6719,35.6222,35.6435,90048.0
2021-06-09 15:00:00,50.12,50.12,50.07,50.07,70505.0,35.6435,35.6435,35.6079,35.6079,70505.0
2021-06-09 15:10:00,50.07,50.11,50.07,50.09,60582.0,35.6079,35.6364,35.6079,35.6222,60582.0
2021-06-09 15:20:00,50.09,50.09,50.03,50.05,87669.0,35.6222,35.6222,35.5795,35.5937,87669.0
2021-06-09 15:30:00,50.05,50.07,49.98,50.07,177301.0,35.5937,35.6079,35.5439,35.6079,177301.0
2021-06-09 15:40:00,50.06,50.07,49.99,50.01,115493.0,35.6008,35.6079,35.5511,35.5653,115493.0
2021-06-09 15:50:00,50.01,50.04,49.86,49.91,796355.0,35.5653,35.5866,35.4586,35.4942,796355.0
2021-06-10 09:30:00,50.23,50.52,50.19,50.47,352365.0,35.7217,35.928,35.6933,35.8924,352365.0
2021-06-10 09:40:00,50.47,50.53,50.24,50.3,139865.0,35.8924,35.9351,35.7288,35.7715,139865.0
2021-06-10 09:50:00,50.3,50.36,50.21,50.29,102151.0,35.7715,35.8142,35.7075,35.7644,102151.0
2021-06-10 10:00:00,50.3,50.42,50.3,50.37,134866.0,35.7715,35.8569,35.7715,35.8213,134866.0
2021-06-10 10:10:00,50.37,50.39,50.33,50.35,98733.0,35.8213,35.8355,35.7928,35.8071,98733.0
2021-06-10 10:20:00,50.35,50.46,50.34,50.41,144993.0,35.8071,35.8853,35.8,35.8497,144993.0
2021-06-10 10:30:00,50.41,50.44,50.32,50.34,86807.0,35.8497,35.8711,35.7857,35.8,86807.0
2021-06-10 10:40:00,50.34,50.35,50.23,50.23,95944.0,35.8,35.8071,35.7217,35.7217,95944.0
2021-06-10 10:50:00,50.24,50.3,50.19,50.3,100395.0,35.7288,35.7715,35.6933,35.7715,100395.0
2021-06-10 11:00:00,50.29,50.34,50.23,50.29,99181.0,35.7644,35.8,35.7217,35.7644,99181.0
2021-06-10 11:10:00,50.29,50.34,50.27,50.34,102545.0,35.7644,35.8,35.7502,35.8,102545.0
2021-06-10 11:20:00,50.34,50.35,50.28,50.35,113370.0,35.8,35.8071,35.7573,35.8071,113370.0
2021-06-10 11:30:00,50.35,50.37,50.29,50.3,80217.0,35.8071,35.8213,35.7644,35.7715,80217.0
2021-06-10 11:40:00,50.3,50.36,50.28,50.33,93840.0,35.7715,35.8142,35.7573,35.7928,93840.0
2021-06-10 11:50:00,50.33,50.36,50.28,50.29,58978.0,35.7928,35.8142,35.7573,35.7644,58978.0
2021-06-10 12:00:00,50.3,50.31,50.21,50.21,68248.0,35.7715,35.7786,35.7075,35.7075,68248.0
2021-06-10 12:10:00,50.22,50.23,50.17,50.21,77791.0,35.7146,35.7217,35.6791,35.7075,77791.0
2021-06-10 12:20:00,50.21,50.22,50.17,50.2,52836.0,35.7075,35.7146,35.6791,35.7004,52836.0
2021-06-10 12:30:00,50.19,50.24,50.15,50.23,80181.0,35.6933,35.7288,35.6648,35.7217,80181.0
2021-06-10 12:40:00,50.23,50.27,50.22,50.26,47579.0,35.7217,35.7502,35.7146,35.7431,47579.0
2021-06-10 12:50:00,50.27,50.27,50.21,50.23,81262.0,35.7502,35.7502,35.7075,35.7217,81262.0
2021-06-10 13:00:00,50.23,50.33,50.21,50.32,182316.0,35.7217,35.7928,35.7075,35.7857,182316.0
2021-06-10 13:10:00,50.32,50.36,50.31,50.33,69108.0,35.7857,35.8142,35.7786,35.7928,69108.0
2021-06-10 13:20:00,50.33,50.34,50.27,50.28,55687.0,35.7928,35.8,35.7502,35.7573,55687.0
2021-06-10 13:30:00,50.28,50.29,50.24,50.27,47108.0,35.7573,35.7644,35.7288,35.7502,47108.0
2021-06-10 13:40:00,50.27,50.3,50.26,50.26,41130.0,35.7502,35.7715,35.7431,35.7431,41130.0
2021-06-10 13:50:00,50.26,50.32,50.26,50.31,58512.0,35.7431,35.7857,35.7431,35.7786,58512.0
2021-06-10 14:00:00,50.31,50.33,50.22,50.26,108784.0,35.7786,35.7928,35.7146,35.7431,108784.0
2021-06-10 14:10:00,50.26,50.28,50.2,50.21,78126.0,35.7431,35.7573,35.7004,35.7075,78126.0
2021-06-10 14:20:00,50.2,50.22,50.18,50.19,79008.0,35.7004,35.7146,35.6862,35.6933,79008.0
2021-06-10 14:30:00,50.2,50.25,50.19,50.23,106087.0,35.7004,35.736,35.6933,35.7217,106087.0
2021-06-10 14:40:00,50.24,50.27,50.2,50.23,75123.0,35.7288,35.7502,35.7004,35.7217,75123.0
2021-06-10 14:50:00,50.24,50.27,50.22,50.25,63682.0,35.7288,35.7502,35.7146,35.736,63682.0
2021-06-10 15:00:00,50.25,50.25,50.21,50.22,68029.0,35.736,35.736,35.7075,35.7146,68029.0
2021-06-10 15:10:00,50.22,50.25,50.18,50.2,98261.0,35.7146,35.736,35.6862,35.7004,98261.0
2021-06-10 15:20:00,50.2,50.22,50.16,50.18,132015.0,35.7004,35.7146,35.6719,35.6862,132015.0
2021-06-10 15:30:00,50.18,50.2,50.15,50.19,130769.0,35.6862,35.7004,35.6648,35.6933,130769.0
2021-06-10 15:40:00,50.19,50.22,50.11,50.12,247725.0,35.6933,35.7146,35.6364,35.6435,247725.0
2021-06-10 15:50:00,50.12,50.17,50.09,50.13,332721.0,35.6435,35.6791,35.6222,35.6506,332721.0
2021-06-11 09:30:00,50.25,50.36,49.92,49.97,532229.0,35.736,35.8142,35.5013,35.5368,532229.0
2021-06-11 09:40:00,49.97,50.02,49.82,49.83,478881.0,35.5368,35.5724,35.4302,35.4373,478881.0
2021-06-11 09:50:00,49.83,49.95,49.81,49.82,337357.0,35.4373,35.5226,35.423,35.4302,337357.0
2021-06-11 10:00:00,49.82,49.9,49.79,49.87,359626.0,35.4302,35.487,35.4088,35.4657,359626.0
2021-06-11 10:10:00,49.87,49.87,49.64,49.64,436556.0,35.4657,35.4657,35.3021,35.3021,436556.0
2021-06-11 10:20:00,49.64,49.7,49.62,49.66,332007.0,35.3021,35.3448,35.2879,35.3164,332007.0
2021-06-11 10:30:00,49.66,49.68,49.53,49.53,329326.0,35.3164,35.3306,35.2239,35.2239,329326.0
2021-06-11 10:40:00,49.53,49.65,49.53,49.61,224828.0,35.2239,35.3093,35.2239,35.2808,224828.0
2021-06-11 10:50:00,49.61,49.67,49.55,49.56,229172.0,35.2808,35.3235,35.2381,35.2453,229172.0
2021-06-11 11:00:00,49.55,49.62,49.54,49.54,309845.0,35.2381,35.2879,35.231,35.231,309845.0
2021-06-11 11:10:00,49.54,49.56,49.35,49.38,510877.0,35.231,35.2453,35.0959,35.1172,510877.0
2021-06-11 11:20:00,49.38,49.42,49.34,49.41,255230.0,35.1172,35.1457,35.0888,35.1386,255230.0
2021-06-11 11:30:00,49.41,49.41,49.36,49.39,202018.0,35.1386,35.1386,35.103,35.1244,202018.0
2021-06-11 11:40:00,49.39,49.48,49.39,49.43,252300.0,35.1244,35.1884,35.1244,35.1528,252300.0
2021-06-11 11:50:00,49.43,49.47,49.41,49.43,141514.0,35.1528,35.1812,35.1386,35.1528,141514.0
2021-06-11 12:00:00,49.44,49.49,49.42,49.46,136928.0,35.1599,35.1955,35.1457,35.1741,136928.0
2021-06-11 12:10:00,49.47,49.48,49.41,49.48,140352.0,35.1812,35.1884,35.1386,35.1884,140352.0
2021-06-11 12:20:00,49.48,49.48,49.42,49.47,134575.0,35.1884,35.1884,35.1457,35.1812,134575.0
2021-06-11 12:30:00,49.47,49.48,49.41,49.42,87343.0,35.1812,35.1884,35.1386,35.1457,87343.0
2021-06-11 12:40:00,49.43,49.44,49.38,49.39,209285.0,35.1528,35.1599,35.1172,35.1244,209285.0
2021-06-11 12:50:00,49.39,49.41,49.34,49.34,224469.0,35.1244,35.1386,35.0888,35.0888,224469.0
2021-06-11 13:00:00,49.35,49.38,49.33,49.38,119102.0,35.0959,35.1172,35.0817,35.1172,119102.0
2021-06-11 13:10:00,49.37,49.44,49.36,49.44,204410.0,35.1101,35.1599,35.103,35.1599,204410.0
2021-06-11 13:20:00,49.44,49.45,49.36,49.39,194904.0,35.1599,35.167,35.103,35.1244,194904.0
2021-06-11 13:30:00,49.39,49.41,49.36,49.4,188620.0,35.1244,35.1386,35.103,35.1315,188620.0
2021-06-11 13:40:00,49.4,49.45,49.39,49.41,123527.0,35.1315,35.167,35.1244,35.1386,123527.0
2021-06-11 13:50:00,49.41,49.46,49.4,49.45,163551.0,35.1386,35.1741,35.1315,35.167,163551.0
2021-06-11 14:00:00,49.45,49.49,49.43,49.47,181892.0,35.167,35.1955,35.1528,35.1812,181892.0
2021-06-11 14:10:00,49.48,49.49,49.38,49.39,141993.0,35.1884,35.1955,35.1172,35.1244,141993.0
2021-06-11 14:20:00,49.39,49.44,49.38,49.44,145703.0,35.1244,35.1599,35.1172,35.1599,145703.0
2021-06-11 14:30:00,49.44,49.46,49.41,49.46,128392.0,35.1599,35.1741,35.1386,35.1741,128392.0
2021-06-11 14:40:00,49.46,49.46,49.39,49.44,211569.0,35.1741,35.1741,35.1244,35.1599,211569.0
2021-06-11 14:50:00,49.44,49.48,49.41,49.48,164062.0,35.1599,35.1884,35.1386,35.1884,164062.0
2021-06-11 15:00:00,49.48,49.5,49.43,49.47,236659.0,35.1884,35.2026,35.1528,35.1812,236659.0
2021-06-11 15:10:00,49.47,49.5,49.44,49.5,178268.0,35.1812,35.2026,35.1599,35.2026,178268.0
2021-06-11 15:20:00,49.5,49.54,49.48,49.53,153373.0,35.2026,35.231,35.1884,35.2239,153373.0
2021-06-11 15:30:00,49.53,49.61,49.51,49.59,349983.0,35.2239,35.2808,35.2097,35.2666,349983.0
2021-06-11 15:40:00,49.59,49.69,49.59,49.67,465309.0,35.2666,35.3377,35.2666,35.3235,465309.0
2021-06-11 15:50:00,49.66,49.79,49.64,49.76,1286620.0,35.3164,35.4088,35.3021,35.3875,1286620.0
2021-06-14 09:30:00,48.93,48.95,48.31,48.35,878184.0,35.4196,35.4341,34.9708,34.9998,878184.0
2021-06-14 09:40:00,48.35,48.4,47.95,48.01,687558.0,34.9998,35.036,34.7102,34.7537,687558.0
2021-06-14 09:50:00,48.01,48.1,47.84,47.95,524143.0,34.7537,34.8188,34.6306,34.7102,524143.0
2021-06-14 10:00:00,47.95,47.97,47.79,47.83,381980.0,34.7102,34.7247,34.5944,34.6234,381980.0
2021-06-14 10:10:00,47.84,47.88,47.67,47.74,432886.0,34.6306,34.6596,34.5075,34.5582,432886.0
2021-06-14 10:20:00,47.73,47.82,47.72,47.78,272251.0,34.551,34.6161,34.5437,34.5872,272251.0
2021-06-14 10:30:00,47.78,47.79,47.69,47.74,285952.0,34.5872,34.5944,34.522,34.5582,285952.0
2021-06-14 10:40:00,47.75,47.75,47.62,47.69,440036.0,34.5654,34.5654,34.4713,34.522,440036.0
2021-06-14 10:50:00,47.69,47.72,47.55,47.56,371765.0,34.522,34.5437,34.4207,34.4279,371765.0
2021-06-14 11:00:00,47.56,47.68,47.54,47.61,244361.0,34.4279,34.5148,34.4134,34.4641,244361.0
2021-06-14 11:10:00,47.61,47.66,47.54,47.56,229208.0,34.4641,34.5003,34.4134,34.4279,229208.0
2021-06-14 11:20:00,47.55,47.59,47.43,47.47,400748.0,34.4207,34.4496,34.3338,34.3628,400748.0
2021-06-14 11:30:00,47.47,47.59,47.46,47.59,185944.0,34.3628,34.4496,34.3555,34.4496,185944.0
2021-06-14 11:40:00,47.59,47.68,47.58,47.65,279795.0,34.4496,34.5148,34.4424,34.4931,279795.0
2021-06-14 11:50:00,47.66,47.66,47.49,47.55,210140.0,34.5003,34.5003,34.3772,34.4207,210140.0
2021-06-14 12:00:00,47.55,47.62,47.54,47.59,200853.0,34.4207,34.4713,34.4134,34.4496,200853.0
2021-06-14 12:10:00,47.59,47.64,47.54,47.54,193363.0,34.4496,34.4858,34.4134,34.4134,193363.0
2021-06-14 12:20:00,47.54,47.63,47.52,47.6,156458.0,34.4134,34.4786,34.399,34.4569,156458.0
2021-06-14 12:30:00,47.59,47.6,47.54,47.58,114623.0,34.4496,34.4569,34.4134,34.4424,114623.0
2021-06-14 12:40:00,47.57,47.62,47.56,47.58,134629.0,34.4351,34.4713,34.4279,34.4424,134629.0
2021-06-14 12:50:00,47.58,47.59,47.54,47.56,133089.0,34.4424,34.4496,34.4134,34.4279,133089.0
2021-06-14 13:00:00,47.57,47.6,47.56,47.58,116271.0,34.4351,34.4569,34.4279,34.4424,116271.0
2021-06-14 13:10:00,47.58,47.61,47.53,47.59,211924.0,34.4424,34.4641,34.4062,34.4496,211924.0
2021-06-14 13:20:00,47.59,47.62,47.55,47.56,137759.0,34.4496,34.4713,34.4207,34.4279,137759.0
2021-06-14 13:30:00,47.56,47.59,47.55,47.56,144418.0,34.4279,34.4496,34.4207,34.4279,144418.0
2021-06-14 13:40:00,47.56,47.59,47.53,47.56,341769.0,34.4279,34.4496,34.4062,34.4279,341769.0
2021-06-14 13:50:00,47.55,47.59,47.55,47.58,178804.0,34.4207,34.4496,34.4207,34.4424,178804.0
2021-06-14 14:00:00,47.58,47.61,47.53,47.6,183059.0,34.4424,34.4641,34.4062,34.4569,183059.0
2021-06-14 14:10:00,47.6,47.61,47.58,47.6,120885.0,34.4569,34.4641,34.4424,34.4569,120885.0
2021-06-14 14:20:00,47.6,47.68,47.57,47.68,176698.0,34.4569,34.5148,34.4351,34.5148,176698.0
2021-06-14 14:30:00,47.68,47.8,47.68,47.8,201434.0,34.5148,34.6016,34.5148,34.6016,201434.0
2021-06-14 14:40:00,47.8,47.87,47.79,47.84,206275.0,34.6016,34.6523,34.5944,34.6306,206275.0
2021-06-14 14:50:00,47.84,47.92,47.83,47.9,196045.0,34.6306,34.6885,34.6234,34.674,196045.0
2021-06-14 15:00:00,47.91,47.99,47.89,47.98,152659.0,34.6813,34.7392,34.6668,34.7319,152659.0
2021-06-14 15:10:00,47.99,48.02,47.95,47.97,175551.0,34.7392,34.7609,34.7102,34.7247,175551.0
2021-06-14 15:20:00,47.97,47.97,47.86,47.87,182238.0,34.7247,34.7247,34.6451,34.6523,182238.0
2021-06-14 15:30:00,47.87,47.94,47.86,47.93,250755.0,34.6523,34.703,34.6451,34.6957,250755.0
2021-06-14 15:40:00,47.93,47.94,47.87,47.93,351363.0,34.6957,34.703,34.6523,34.6957,351363.0
2021-06-14 15:50:00,47.94,48.09,47.91,48.08,1035884.0,34.703,34.8116,34.6813,34.8043,1035884.0
2021-06-15 09:30:00,48.2,48.44,48.14,48.15,338894.0,34.8912,35.0649,34.8478,34.855,338894.0
2021-06-15 09:40:00,48.14,48.15,47.95,47.98,196288.0,34.8478,34.855,34.7102,34.7319,196288.0
2021-06-15 09:50:00,47.98,48.01,47.88,47.98,171952.0,34.7319,34.7537,34.6596,34.7319,171952.0
2021-06-15 10:00:00,47.98,48.1,47.97,48.08,143770.0,34.7319,34.8188,34.7247,34.8043,143770.0
2021-06-15 10:10:00,48.07,48.12,47.98,48.04,152670.0,34.7971,34.8333,34.7319,34.7754,152670.0
2021-06-15 10:20:00,48.03,48.15,48.0,48.11,154847.0,34.7681,34.855,34.7464,34.826,154847.0
2021-06-15 10:30:00,48.11,48.17,48.03,48.07,120083.0,34.826,34.8695,34.7681,34.7971,120083.0
2021-06-15 10:40:00,48.07,48.09,47.94,48.02,340670.0,34.7971,34.8116,34.703,34.7609,340670.0
2021-06-15 10:50:00,48.02,48.08,48.01,48.04,93359.0,34.7609,34.8043,34.7537,34.7754,93359.0
2021-06-15 11:00:00,48.04,48.04,47.96,48.0,75216.0,34.7754,34.7754,34.7175,34.7464,75216.0
2021-06-15 11:10:00,47.99,48.0,47.96,48.0,97928.0,34.7392,34.7464,34.7175,34.7464,97928.0
2021-06-15 11:20:00,48.0,48.16,47.99,48.07,138941.0,34.7464,34.8622,34.7392,34.7971,138941.0
2021-06-15 11:30:00,48.08,48.08,47.97,48.0,86852.0,34.8043,34.8043,34.7247,34.7464,86852.0
2021-06-15 11:40:00,48.0,48.02,47.95,47.96,67604.0,34.7464,34.7609,34.7102,34.7175,67604.0
2021-06-15 11:50:00,47.95,47.96,47.75,47.78,249681.0,34.7102,34.7175,34.5654,34.5872,249681.0
2021-06-15 12:00:00,47.78,47.84,47.76,47.82,114565.0,34.5872,34.6306,34.5727,34.6161,114565.0
2021-06-15 12:10:00,47.82,47.87,47.78,47.82,67089.0,34.6161,34.6523,34.5872,34.6161,67089.0
2021-06-15 12:20:00,47.82,47.82,47.75,47.77,79660.0,34.6161,34.6161,34.5654,34.5799,79660.0
2021-06-15 12:30:00,47.76,47.82,47.76,47.8,68440.0,34.5727,34.6161,34.5727,34.6016,68440.0
2021-06-15 12:40:00,47.8,47.83,47.78,47.8,94473.0,34.6016,34.6234,34.5872,34.6016,94473.0
2021-06-15 12:50:00,47.79,47.8,47.75,47.79,60266.0,34.5944,34.6016,34.5654,34.5944,60266.0
2021-06-15 13:00:00,47.78,47.82,47.77,47.82,56784.0,34.5872,34.6161,34.5799,34.6161,56784.0
2021-06-15 13:10:00,47.81,47.82,47.77,47.78,63695.0,34.6089,34.6161,34.5799,34.5872,63695.0
2021-06-15 13:20:00,47.77,47.83,47.77,47.81,64657.0,34.5799,34.6234,34.5799,34.6089,64657.0
2021-06-15 13:30:00,47.8,47.83,47.79,47.8,88060.0,34.6016,34.6234,34.5944,34.6016,88060.0
2021-06-15 13:40:00,47.8,47.82,47.76,47.8,78995.0,34.6016,34.6161,34.5727,34.6016,78995.0
2021-06-15 13:50:00,47.81,47.85,47.81,47.85,52506.0,34.6089,34.6378,34.6089,34.6378,52506.0
2021-06-15 14:00:00,47.85,47.88,47.82,47.85,122857.0,34.6378,34.6596,34.6161,34.6378,122857.0
2021-06-15 14:10:00,47.86,47.88,47.81,47.87,101733.0,34.6451,34.6596,34.6089,34.6523,101733.0
2021-06-15 14:20:00,47.87,47.91,47.86,47.88,82850.0,34.6523,34.6813,34.6451,34.6596,82850.0
2021-06-15 14:30:00,47.88,47.92,47.86,47.9,64565.0,34.6596,34.6885,34.6451,34.674,64565.0
2021-06-15 14:40:00,47.9,47.92,47.87,47.91,85629.0,34.674,34.6885,34.6523,34.6813,85629.0
2021-06-15 14:50:00,47.92,48.0,47.91,47.98,97031.0,34.6885,34.7464,34.6813,34.7319,97031.0
2021-06-15 15:00:00,47.97,47.97,47.9,47.9,86997.0,34.7247,34.7247,34.674,34.674,86997.0
2021-06-15 15:10:00,47.9,47.95,47.87,47.94,67663.0,34.674,34.7102,34.6523,34.703,67663.0
2021-06-15 15:20:00,47.93,47.95,47.87,47.91,108637.0,34.6957,34.7102,34.6523,34.6813,108637.0
2021-06-15 15:30:00,47.91,47.93,47.86,47.92,119944.0,34.6813,34.6957,34.6451,34.6885,119944.0
2021-06-15 15:40:00,47.92,47.96,47.89,47.94,214555.0,34.6885,34.7175,34.6668,34.703,214555.0
2021-06-15 15:50:00,47.94,47.94,47.85,47.92,649606.0,34.703,34.703,34.6378,34.6885,649606.0
2021-06-16 09:30:00,47.91,48.01,47.81,47.88,258711.0,34.6813,34.7537,34.6089,34.6596,258711.0
2021-06-16 09:40:00,47.89,47.93,47.76,47.77,208555.0,34.6668,34.6957,34.5727,34.5799,208555.0
2021-06-16 09:50:00,47.77,47.9,47.72,47.88,217775.0,34.5799,34.674,34.5437,34.6596,217775.0
2021-06-16 10:00:00,47.88,47.9,47.76,47.76,99051.0,34.6596,34.674,34.5727,34.5727,99051.0
2021-06-16 10:10:00,47.77,47.8,47.74,47.77,103496.0,34.5799,34.6016,34.5582,34.5799,103496.0
2021-06-16 10:20:00,47.77,47.77,47.67,47.72,104124.0,34.5799,34.5799,34.5075,34.5437,104124.0
2021-06-16 10:30:00,47.72,47.78,47.69,47.7,101655.0,34.5437,34.5872,34.522,34.5293,101655.0
2021-06-16 10:40:00,47.7,47.81,47.67,47.76,160251.0,34.5293,34.6089,34.5075,34.5727,160251.0
2021-06-16 10:50:00,47.76,47.82,47.75,47.8,106659.0,34.5727,34.6161,34.5654,34.6016,106659.0
2021-06-16 11:00:00,47.8,47.84,47.76,47.8,113461.0,34.6016,34.6306,34.5727,34.6016,113461.0
2021-06-16 11:10:00,47.8,47.81,47.78,47.8,80766.0,34.6016,34.6089,34.5872,34.6016,80766.0
2021-06-16 11:20:00,47.8,47.82,47.77,47.81,79523.0,34.6016,34.6161,34.5799,34.6089,79523.0
2021-06-16 11:30:00,47.8,47.81,47.76,47.79,104601.0,34.6016,34.6089,34.5727,34.5944,104601.0
2021-06-16 11:40:00,47.79,47.81,47.76,47.8,96287.0,34.5944,34.6089,34.5727,34.6016,96287.0
2021-06-16 11:50:00,47.8,47.83,47.77,47.82,77618.0,34.6016,34.6234,34.5799,34.6161,77618.0
2021-06-16 12:00:00,47.82,47.84,47.79,47.82,92012.0,34.6161,34.6306,34.5944,34.6161,92012.0
2021-06-16 12:10:00,47.82,47.84,47.76,47.77,112875.0,34.6161,34.6306,34.5727,34.5799,112875.0
2021-06-16 12:20:00,47.77,47.77,47.68,47.71,141717.0,34.5799,34.5799,34.5148,34.5365,141717.0
2021-06-16 12:30:00,47.71,47.71,47.56,47.56,181893.0,34.5365,34.5365,34.4279,34.4279,181893.0
2021-06-16 12:40:00,47.56,47.6,47.54,47.56,137919.0,34.4279,34.4569,34.4134,34.4279,137919.0
2021-06-16 12:50:00,47.56,47.64,47.54,47.61,88895.0,34.4279,34.4858,34.4134,34.4641,88895.0
2021-06-16 13:00:00,47.62,47.67,47.61,47.64,91343.0,34.4713,34.5075,34.4641,34.4858,91343.0
2021-06-16 13:10:00,47.64,47.65,47.57,47.58,76277.0,34.4858,34.4931,34.4351,34.4424,76277.0
2021-06-16 13:20:00,47.57,47.58,47.52,47.55,99732.0,34.4351,34.4424,34.399,34.4207,99732.0
2021-06-16 13:30:00,47.55,47.57,47.51,47.54,112726.0,34.4207,34.4351,34.3917,34.4134,112726.0
2021-06-16 13:40:00,47.55,47.57,47.47,47.5,223240.0,34.4207,34.4351,34.3628,34.3845,223240.0
2021-06-16 13:50:00,47.49,47.5,47.43,47.48,112709.0,34.3772,34.3845,34.3338,34.37,112709.0
2021-06-16 14:00:00,47.47,47.47,47.19,47.3,285327.0,34.3628,34.3628,34.1601,34.2397,285327.0
2021-06-16 14:10:00,47.3,47.34,47.19,47.26,182533.0,34.2397,34.2687,34.1601,34.2107,182533.0
2021-06-16 14:20:00,47.26,47.31,47.23,47.26,121984.0,34.2107,34.2469,34.189,34.2107,121984.0
2021-06-16 14:30:00,47.27,47.32,47.21,47.28,234533.0,34.218,34.2542,34.1746,34.2252,234533.0
2021-06-16 14:40:00,47.27,47.29,47.19,47.24,189994.0,34.218,34.2325,34.1601,34.1963,189994.0
2021-06-16 14:50:00,47.24,47.36,47.21,47.34,194312.0,34.1963,34.2831,34.1746,34.2687,194312.0
2021-06-16 15:00:00,47.34,47.36,47.32,47.34,128951.0,34.2687,34.2831,34.2542,34.2687,128951.0
2021-06-16 15:10:00,47.34,47.41,47.32,47.4,197875.0,34.2687,34.3193,34.2542,34.3121,197875.0
2021-06-16 15:20:00,47.4,47.44,47.37,47.39,221661.0,34.3121,34.341,34.2904,34.3048,221661.0
2021-06-16 15:30:00,47.4,47.48,47.36,47.48,228285.0,34.3121,34.37,34.2831,34.37,228285.0
2021-06-16 15:40:00,47.48,47.5,47.38,47.41,260614.0,34.37,34.3845,34.2976,34.3193,260614.0
2021-06-16 15:50:00,47.42,47.48,47.37,47.37,682117.0,34.3266,34.37,34.2904,34.2904,682117.0
2021-06-17 09:30:00,47.24,47.55,47.21,47.45,319455.0,34.1963,34.4207,34.1746,34.3483,319455.0
2021-06-17 09:40:00,47.45,47.49,47.27,47.29,215748.0,34.3483,34.3772,34.218,34.2325,215748.0
2021-06-17 09:50:00,47.29,47.32,47.22,47.24,156567.0,34.2325,34.2542,34.1818,34.1963,156567.0
2021-06-17 10:00:00,47.23,47.34,47.22,47.25,179133.0,34.189,34.2687,34.1818,34.2035,179133.0
2021-06-17 10:10:00,47.25,47.27,47.16,47.22,176024.0,34.2035,34.218,34.1384,34.1818,176024.0
2021-06-17 10:20:00,47.23,47.28,47.18,47.21,152566.0,34.189,34.2252,34.1528,34.1746,152566.0
2021-06-17 10:30:00,47.21,47.29,47.17,47.25,154637.0,34.1746,34.2325,34.1456,34.2035,154637.0
2021-06-17 10:40:00,47.25,47.28,47.18,47.18,132010.0,34.2035,34.2252,34.1528,34.1528,132010.0
2021-06-17 10:50:00,47.19,47.24,47.12,47.15,243228.0,34.1601,34.1963,34.1094,34.1311,243228.0
2021-06-17 11:00:00,47.16,47.17,47.07,47.08,168135.0,34.1384,34.1456,34.0732,34.0804,168135.0
2021-06-17 11:10:00,47.07,47.1,47.04,47.08,169144.0,34.0732,34.0949,34.0515,34.0804,169144.0
2021-06-17 11:20:00,47.09,47.1,47.04,47.09,158476.0,34.0877,34.0949,34.0515,34.0877,158476.0
2021-06-17 11:30:00,47.1,47.14,47.05,47.07,151257.0,34.0949,34.1239,34.0587,34.0732,151257.0
2021-06-17 11:40:00,47.07,47.07,47.01,47.04,114494.0,34.0732,34.0732,34.0298,34.0515,114494.0
2021-06-17 11:50:00,47.04,47.04,46.95,46.96,241900.0,34.0515,34.0515,33.9863,33.9936,241900.0
2021-06-17 12:00:00,46.95,46.96,46.83,46.86,148378.0,33.9863,33.9936,33.8995,33.9212,148378.0
2021-06-17 12:10:00,46.85,46.92,46.82,46.83,140130.0,33.914,33.9646,33.8922,33.8995,140130.0
2021-06-17 12:20:00,46.83,46.84,46.76,46.79,141158.0,33.8995,33.9067,33.8488,33.8705,141158.0
2021-06-17 12:30:00,46.79,46.83,46.76,46.78,128493.0,33.8705,33.8995,33.8488,33.8633,128493.0
2021-06-17 12:40:00,46.78,46.82,46.78,46.8,79432.0,33.8633,33.8922,33.8633,33.8778,79432.0
2021-06-17 12:50:00,46.8,46.94,46.8,46.91,121998.0,33.8778,33.9791,33.8778,33.9574,121998.0
2021-06-17 13:00:00,46.9,47.01,46.9,46.97,124622.0,33.9501,34.0298,33.9501,34.0008,124622.0
2021-06-17 13:10:00,46.98,46.99,46.91,46.93,86508.0,34.0081,34.0153,33.9574,33.9719,86508.0
2021-06-17 13:20:00,46.93,46.97,46.89,46.97,93939.0,33.9719,34.0008,33.9429,34.0008,93939.0
2021-06-17 13:30:00,46.96,47.02,46.95,47.0,59429.0,33.9936,34.037,33.9863,34.0225,59429.0
2021-06-17 13:40:00,46.99,47.01,46.95,46.99,79089.0,34.0153,34.0298,33.9863,34.0153,79089.0
2021-06-17 13:50:00,46.98,47.0,46.92,46.94,69420.0,34.0081,34.0225,33.9646,33.9791,69420.0
2021-06-17 14:00:00,46.95,47.0,46.92,46.95,81081.0,33.9863,34.0225,33.9646,33.9863,81081.0
2021-06-17 14:10:00,46.95,47.01,46.94,46.96,92155.0,33.9863,34.0298,33.9791,33.9936,92155.0
2021-06-17 14:20:00,46.96,46.99,46.93,46.96,74761.0,33.9936,34.0153,33.9719,33.9936,74761.0
2021-06-17 14:30:00,46.96,46.97,46.92,46.93,84930.0,33.9936,34.0008,33.9646,33.9719,84930.0
2021-06-17 14:40:00,46.93,46.96,46.91,46.94,84019.0,33.9719,33.9936,33.9574,33.9791,84019.0
2021-06-17 14:50:00,46.93,46.94,46.9,46.91,76996.0,33.9719,33.9791,33.9501,33.9574,76996.0
2021-06-17 15:00:00,46.91,46.95,46.89,46.94,69115.0,33.9574,33.9863,33.9429,33.9791,69115.0
2021-06-17 15:10:00,46.94,47.01,46.94,47.0,68736.0,33.9791,34.0298,33.9791,34.0225,68736.0
2021-06-17 15:20:00,46.99,47.04,46.99,47.0,96458.0,34.0153,34.0515,34.0153,34.0225,96458.0
2021-06-17 15:30:00,47.0,47.01,46.92,46.98,205853.0,34.0225,34.0298,33.9646,34.0081,205853.0
2021-06-17 15:40:00,46.98,47.01,46.91,46.94,236108.0,34.0081,34.0298,33.9574,33.9791,236108.0
2021-06-17 15:50:00,46.95,46.97,46.83,46.87,657426.0,33.9863,34.0008,33.8995,33.9284,657426.0
2021-06-18 09:30:00,46.52,46.63,46.11,46.22,1880782.0,33.6751,33.7547,33.3783,33.4579,1880782.0
2021-06-18 09:40:00,46.21,46.34,46.19,46.29,282816.0,33.4507,33.5448,33.4362,33.5086,282816.0
2021-06-18 09:50:00,46.29,46.35,46.13,46.3,265155.0,33.5086,33.552,33.3928,33.5158,265155.0
2021-06-18 10:00:00,46.3,46.35,46.21,46.31,224437.0,33.5158,33.552,33.4507,33.5231,224437.0
2021-06-18 10:10:00,46.32,46.32,46.11,46.13,161778.0,33.5303,33.5303,33.3783,33.3928,161778.0
2021-06-18 10:20:00,46.13,46.16,46.04,46.07,278225.0,33.3928,33.4145,33.3276,33.3493,278225.0
2021-06-18 10:30:00,46.07,46.12,45.96,46.1,340467.0,33.3493,33.3855,33.2697,33.371,340467.0
2021-06-18 10:40:00,46.1,46.12,46.04,46.08,163840.0,33.371,33.3855,33.3276,33.3566,163840.0
2021-06-18 10:50:00,46.09,46.1,45.97,46.0,181395.0,33.3638,33.371,33.2769,33.2987,181395.0
2021-06-18 11:00:00,45.99,46.05,45.98,46.01,166578.0,33.2914,33.3348,33.2842,33.3059,166578.0
2021-06-18 11:10:00,46.01,46.15,46.0,46.13,219409.0,33.3059,33.4072,33.2987,33.3928,219409.0
2021-06-18 11:20:00,46.13,46.14,46.06,46.1,157379.0,33.3928,33.4,33.3421,33.371,157379.0
2021-06-18 11:30:00,46.1,46.23,46.09,46.2,157985.0,33.371,33.4651,33.3638,33.4434,157985.0
2021-06-18 11:40:00,46.19,46.21,46.15,46.2,142600.0,33.4362,33.4507,33.4072,33.4434,142600.0
2021-06-18 11:50:00,46.21,46.24,46.17,46.19,140837.0,33.4507,33.4724,33.4217,33.4362,140837.0
2021-06-18 12:00:00,46.18,46.18,46.09,46.14,200401.0,33.429,33.429,33.3638,33.4,200401.0
2021-06-18 12:10:00,46.14,46.19,46.09,46.11,118558.0,33.4,33.4362,33.3638,33.3783,118558.0
2021-06-18 12:20:00,46.11,46.12,46.06,46.1,104510.0,33.3783,33.3855,33.3421,33.371,104510.0
2021-06-18 12:30:00,46.1,46.12,46.03,46.04,163329.0,33.371,33.3855,33.3204,33.3276,163329.0
2021-06-18 12:40:00,46.03,46.04,45.98,45.99,184826.0,33.3204,33.3276,33.2842,33.2914,184826.0
2021-06-18 12:50:00,45.98,46.05,45.97,46.05,130170.0,33.2842,33.3348,33.2769,33.3348,130170.0
2021-06-18 13:00:00,46.05,46.06,46.01,46.05,103983.0,33.3348,33.3421,33.3059,33.3348,103983.0
2021-06-18 13:10:00,46.05,46.12,46.04,46.07,108446.0,33.3348,33.3855,33.3276,33.3493,108446.0
2021-06-18 13:20:00,46.07,46.08,45.98,46.0,125376.0,33.3493,33.3566,33.2842,33.2987,125376.0
2021-06-18 13:30:00,46.0,46.07,45.99,46.07,125070.0,33.2987,33.3493,33.2914,33.3493,125070.0
2021-06-18 13:40:00,46.06,46.08,45.97,45.98,142674.0,33.3421,33.3566,33.2769,33.2842,142674.0
2021-06-18 13:50:00,45.98,46.04,45.94,46.04,136567.0,33.2842,33.3276,33.2552,33.3276,136567.0
2021-06-18 14:00:00,46.04,46.08,45.99,46.05,113901.0,33.3276,33.3566,33.2914,33.3348,113901.0
2021-06-18 14:10:00,46.06,46.06,46.0,46.01,122732.0,33.3421,33.3421,33.2987,33.3059,122732.0
2021-06-18 14:20:00,46.01,46.04,45.98,45.99,82656.0,33.3059,33.3276,33.2842,33.2914,82656.0
2021-06-18 14:30:00,45.99,46.0,45.95,45.99,155038.0,33.2914,33.2987,33.2625,33.2914,155038.0
2021-06-18 14:40:00,46.0,46.04,45.95,46.02,185913.0,33.2987,33.3276,33.2625,33.3131,185913.0
2021-06-18 14:50:00,46.02,46.07,45.98,46.04,193258.0,33.3131,33.3493,33.2842,33.3276,193258.0
2021-06-18 15:00:00,46.05,46.09,46.0,46.01,192819.0,33.3348,33.3638,33.2987,33.3059,192819.0
2021-06-18 15:10:00,46.01,46.03,45.99,46.02,147883.0,33.3059,33.3204,33.2914,33.3131,147883.0
2021-06-18 15:20:00,46.03,46.07,46.01,46.05,167484.0,33.3204,33.3493,33.3059,33.3348,167484.0
2021-06-18 15:30:00,46.05,46.1,46.01,46.05,384817.0,33.3348,33.371,33.3059,33.3348,384817.0
2021-06-18 15:40:00,46.05,46.07,45.98,46.0,465443.0,33.3348,33.3493,33.2842,33.2987,465443.0
2021-06-18 15:50:00,46.0,46.4,45.97,46.25,2049960.0,33.2987,33.5882,33.2769,33.4796,2049960.0
2021-06-21 09:30:00,46.75,47.18,46.73,47.13,565698.0,33.8416,34.1528,33.8271,34.1166,565698.0
2021-06-21 09:40:00,47.14,47.15,46.9,46.99,261123.0,34.1239,34.1311,33.9501,34.0153,261123.0
2021-06-21 09:50:00,46.99,47.09,46.97,47.04,165084.0,34.0153,34.0877,34.0008,34.0515,165084.0
2021-06-21 10:00:00,47.03,47.08,47.01,47.06,192854.0,34.0443,34.0804,34.0298,34.066,192854.0
2021-06-21 10:10:00,47.05,47.2,47.03,47.15,191734.0,34.0587,34.1673,34.0443,34.1311,191734.0
2021-06-21 10:20:00,47.14,47.22,47.14,47.21,167870.0,34.1239,34.1818,34.1239,34.1746,167870.0
2021-06-21 10:30:00,47.21,47.23,47.14,47.15,135816.0,34.1746,34.189,34.1239,34.1311,135816.0
2021-06-21 10:40:00,47.14,47.18,47.1,47.11,145939.0,34.1239,34.1528,34.0949,34.1022,145939.0
2021-06-21 10:50:00,47.1,47.14,47.1,47.13,102779.0,34.0949,34.1239,34.0949,34.1166,102779.0
2021-06-21 11:00:00,47.13,47.14,47.01,47.03,104302.0,34.1166,34.1239,34.0298,34.0443,104302.0
2021-06-21 11:10:00,47.02,47.09,47.02,47.07,126733.0,34.037,34.0877,34.037,34.0732,126733.0
2021-06-21 11:20:00,47.08,47.16,47.07,47.14,105729.0,34.0804,34.1384,34.0732,34.1239,105729.0
2021-06-21 11:30:00,47.14,47.25,47.13,47.23,152927.0,34.1239,34.2035,34.1166,34.189,152927.0
2021-06-21 11:40:00,47.23,47.27,47.2,47.27,97312.0,34.189,34.218,34.1673,34.218,97312.0
2021-06-21 11:50:00,47.27,47.29,47.22,47.23,124236.0,34.218,34.2325,34.1818,34.189,124236.0
2021-06-21 12:00:00,47.24,47.28,47.19,47.22,159317.0,34.1963,34.2252,34.1601,34.1818,159317.0
2021-06-21 12:10:00,47.23,47.23,47.18,47.2,70749.0,34.189,34.189,34.1528,34.1673,70749.0
2021-06-21 12:20:00,47.2,47.24,47.2,47.23,88209.0,34.1673,34.1963,34.1673,34.189,88209.0
2021-06-21 12:30:00,47.24,47.25,47.19,47.2,67848.0,34.1963,34.2035,34.1601,34.1673,67848.0
2021-06-21 12:40:00,47.2,47.22,47.14,47.15,95323.0,34.1673,34.1818,34.1239,34.1311,95323.0
2021-06-21 12:50:00,47.15,47.2,47.14,47.19,92555.0,34.1311,34.1673,34.1239,34.1601,92555.0
2021-06-21 13:00:00,47.2,47.24,47.18,47.23,67981.0,34.1673,34.1963,34.1528,34.189,67981.0
2021-06-21 13:10:00,47.22,47.25,47.19,47.25,128971.0,34.1818,34.2035,34.1601,34.2035,128971.0
2021-06-21 13:20:00,47.25,47.33,47.22,47.33,142893.0,34.2035,34.2614,34.1818,34.2614,142893.0
2021-06-21 13:30:00,47.33,47.41,47.3,47.31,170600.0,34.2614,34.3193,34.2397,34.2469,170600.0
2021-06-21 13:40:00,47.31,47.39,47.31,47.39,107546.0,34.2469,34.3048,34.2469,34.3048,107546.0
2021-06-21 13:50:00,47.39,47.39,47.3,47.33,79184.0,34.3048,34.3048,34.2397,34.2614,79184.0
2021-06-21 14:00:00,47.33,47.36,47.31,47.33,81351.0,34.2614,34.2831,34.2469,34.2614,81351.0
2021-06-21 14:10:00,47.34,47.36,47.33,47.34,66103.0,34.2687,34.2831,34.2614,34.2687,66103.0
2021-06-21 14:20:00,47.34,47.4,47.33,47.37,102258.0,34.2687,34.3121,34.2614,34.2904,102258.0
2021-06-21 14:30:00,47.37,47.43,47.36,47.43,87712.0,34.2904,34.3338,34.2831,34.3338,87712.0
2021-06-21 14:40:00,47.43,47.45,47.41,47.43,107958.0,34.3338,34.3483,34.3193,34.3338,107958.0
2021-06-21 14:50:00,47.43,47.44,47.36,47.4,91692.0,34.3338,34.341,34.2831,34.3121,91692.0
2021-06-21 15:00:00,47.4,47.45,47.35,47.44,103378.0,34.3121,34.3483,34.2759,34.341,103378.0
2021-06-21 15:10:00,47.44,47.45,47.38,47.42,134379.0,34.341,34.3483,34.2976,34.3266,134379.0
2021-06-21 15:20:00,47.42,47.43,47.39,47.43,109732.0,34.3266,34.3338,34.3048,34.3338,109732.0
2021-06-21 15:30:00,47.43,47.48,47.4,47.48,137130.0,34.3338,34.37,34.3121,34.37,137130.0
2021-06-21 15:40:00,47.48,47.48,47.34,47.37,252906.0,34.37,34.37,34.2687,34.2904,252906.0
2021-06-21 15:50:00,47.37,47.4,47.27,47.28,629475.0,34.2904,34.3121,34.218,34.2252,629475.0
2021-06-22 09:30:00,47.19,47.34,47.14,47.23,295576.0,34.1601,34.2687,34.1239,34.189,295576.0
2021-06-22 09:40:00,47.23,47.32,47.22,47.26,105202.0,34.189,34.2542,34.1818,34.2107,105202.0
2021-06-22 09:50:00,47.27,47.3,47.21,47.24,128919.0,34.218,34.2397,34.1746,34.1963,128919.0
2021-06-22 10:00:00,47.24,47.33,47.2,47.28,118154.0,34.1963,34.2614,34.1673,34.2252,118154.0
2021-06-22 10:10:00,47.28,47.3,47.24,47.27,70310.0,34.2252,34.2397,34.1963,34.218,70310.0
2021-06-22 10:20:00,47.26,47.32,47.24,47.3,67574.0,34.2107,34.2542,34.1963,34.2397,67574.0
2021-06-22 10:30:00,47.3,47.37,47.3,47.36,85174.0,34.2397,34.2904,34.2397,34.2831,85174.0
2021-06-22 10:40:00,47.36,47.45,47.34,47.37,90557.0,34.2831,34.3483,34.2687,34.2904,90557.0
2021-06-22 10:50:00,47.38,47.44,47.36,47.41,76017.0,34.2976,34.341,34.2831,34.3193,76017.0
2021-06-22 11:00:00,47.41,47.41,47.34,47.41,75185.0,34.3193,34.3193,34.2687,34.3193,75185.0
2021-06-22 11:10:00,47.41,47.53,47.4,47.52,114277.0,34.3193,34.4062,34.3121,34.399,114277.0
2021-06-22 11:20:00,47.52,47.54,47.44,47.44,66484.0,34.399,34.4134,34.341,34.341,66484.0
2021-06-22 11:30:00,47.44,47.51,47.44,47.44,65605.0,34.341,34.3917,34.341,34.341,65605.0
2021-06-22 11:40:00,47.45,47.5,47.44,47.47,51381.0,34.3483,34.3845,34.341,34.3628,51381.0
2021-06-22 11:50:00,47.47,47.48,47.43,47.44,66091.0,34.3628,34.37,34.3338,34.341,66091.0
2021-06-22 12:00:00,47.44,47.45,47.4,47.41,58158.0,34.341,34.3483,34.3121,34.3193,58158.0
2021-06-22 12:10:00,47.41,47.42,47.36,47.37,45552.0,34.3193,34.3266,34.2831,34.2904,45552.0
2021-06-22 12:20:00,47.37,47.37,47.32,47.35,51314.0,34.2904,34.2904,34.2542,34.2759,51314.0
2021-06-22 12:30:00,47.36,47.36,47.29,47.3,60966.0,34.2831,34.2831,34.2325,34.2397,60966.0
2021-06-22 12:40:00,47.31,47.36,47.3,47.34,37280.0,34.2469,34.2831,34.2397,34.2687,37280.0
2021-06-22 12:50:00,47.34,47.35,47.31,47.32,46742.0,34.2687,34.2759,34.2469,34.2542,46742.0
2021-06-22 13:00:00,47.31,47.36,47.3,47.34,38180.0,34.2469,34.2831,34.2397,34.2687,38180.0
2021-06-22 13:10:00,47.35,47.38,47.32,47.32,50163.0,34.2759,34.2976,34.2542,34.2542,50163.0
2021-06-22 13:20:00,47.32,47.35,47.32,47.34,78739.0,34.2542,34.2759,34.2542,34.2687,78739.0
2021-06-22 13:30:00,47.34,47.35,47.26,47.27,68712.0,34.2687,34.2759,34.2107,34.218,68712.0
2021-06-22 13:40:00,47.27,47.3,47.25,47.3,55962.0,34.218,34.2397,34.2035,34.2397,55962.0
2021-06-22 13:50:00,47.29,47.31,47.28,47.29,65730.0,34.2325,34.2469,34.2252,34.2325,65730.0
2021-06-22 14:00:00,47.29,47.33,47.25,47.26,63284.0,34.2325,34.2614,34.2035,34.2107,63284.0
2021-06-22 14:10:00,47.26,47.28,47.24,47.28,30530.0,34.2107,34.2252,34.1963,34.2252,30530.0
2021-06-22 14:20:00,47.27,47.3,47.24,47.26,44670.0,34.218,34.2397,34.1963,34.2107,44670.0
2021-06-22 14:30:00,47.25,47.36,47.25,47.36,77254.0,34.2035,34.2831,34.2035,34.2831,77254.0
2021-06-22 14:40:00,47.36,47.37,47.27,47.27,67737.0,34.2831,34.2904,34.218,34.218,67737.0
2021-06-22 14:50:00,47.28,47.3,47.24,47.25,53836.0,34.2252,34.2397,34.1963,34.2035,53836.0
2021-06-22 15:00:00,47.25,47.33,47.24,47.32,65367.0,34.2035,34.2614,34.1963,34.2542,65367.0
2021-06-22 15:10:00,47.32,47.35,47.29,47.34,75051.0,34.2542,34.2759,34.2325,34.2687,75051.0
2021-06-22 15:20:00,47.33,47.36,47.3,47.34,92958.0,34.2614,34.2831,34.2397,34.2687,92958.0
2021-06-22 15:30:00,47.34,47.37,47.3,47.3,84281.0,34.2687,34.2904,34.2397,34.2397,84281.0
2021-06-22 15:40:00,47.31,47.34,47.3,47.32,120128.0,34.2469,34.2687,34.2397,34.2542,120128.0
2021-06-22 15:50:00,47.31,47.32,47.22,47.23,405570.0,34.2469,34.2542,34.1818,34.189,405570.0
2021-06-23 09:30:00,47.24,47.34,47.14,47.19,194791.0,34.1963,34.2687,34.1239,34.1601,194791.0
2021-06-23 09:40:00,47.19,47.25,47.15,47.2,108960.0,34.1601,34.2035,34.1311,34.1673,108960.0
2021-06-23 09:50:00,47.2,47.31,47.19,47.3,90460.0,34.1673,34.2469,34.1601,34.2397,90460.0
2021-06-23 10:00:00,47.3,47.3,47.22,47.26,86168.0,34.2397,34.2397,34.1818,34.2107,86168.0
2021-06-23 10:10:00,47.26,47.34,47.25,47.32,73344.0,34.2107,34.2687,34.2035,34.2542,73344.0
2021-06-23 10:20:00,47.33,47.35,47.28,47.29,90154.0,34.2614,34.2759,34.2252,34.2325,90154.0
2021-06-23 10:30:00,47.3,47.32,47.25,47.31,65231.0,34.2397,34.2542,34.2035,34.2469,65231.0
2021-06-23 10:40:00,47.31,47.4,47.3,47.34,114709.0,34.2469,34.3121,34.2397,34.2687,114709.0
2021-06-23 10:50:00,47.34,47.41,47.32,47.41,61975.0,34.2687,34.3193,34.2542,34.3193,61975.0
2021-06-23 11:00:00,47.41,47.43,47.32,47.34,76326.0,34.3193,34.3338,34.2542,34.2687,76326.0
2021-06-23 11:10:00,47.35,47.35,47.25,47.27,61509.0,34.2759,34.2759,34.2035,34.218,61509.0
2021-06-23 11:20:00,47.26,47.29,47.2,47.2,49368.0,34.2107,34.2325,34.1673,34.1673,49368.0
2021-06-23 11:30:00,47.21,47.27,47.19,47.23,44584.0,34.1746,34.218,34.1601,34.189,44584.0
2021-06-23 11:40:00,47.24,47.29,47.23,47.25,54079.0,34.1963,34.2325,34.189,34.2035,54079.0
2021-06-23 11:50:00,47.25,47.26,47.23,47.23,58650.0,34.2035,34.2107,34.189,34.189,58650.0
2021-06-23 12:00:00,47.23,47.26,47.21,47.25,66352.0,34.189,34.2107,34.1746,34.2035,66352.0
2021-06-23 12:10:00,47.25,47.28,47.24,47.26,43850.0,34.2035,34.2252,34.1963,34.2107,43850.0
2021-06-23 12:20:00,47.26,47.3,47.25,47.27,39639.0,34.2107,34.2397,34.2035,34.218,39639.0
2021-06-23 12:30:00,47.27,47.28,47.19,47.19,55944.0,34.218,34.2252,34.1601,34.1601,55944.0
2021-06-23 12:40:00,47.2,47.23,47.18,47.2,34909.0,34.1673,34.189,34.1528,34.1673,34909.0
2021-06-23 12:50:00,47.21,47.23,47.17,47.2,42699.0,34.1746,34.189,34.1456,34.1673,42699.0
2021-06-23 13:00:00,47.2,47.22,47.18,47.22,35392.0,34.1673,34.1818,34.1528,34.1818,35392.0
2021-06-23 13:10:00,47.22,47.25,47.2,47.22,61028.0,34.1818,34.2035,34.1673,34.1818,61028.0
2021-06-23 13:20:00,47.23,47.25,47.22,47.23,37636.0,34.189,34.2035,34.1818,34.189,37636.0
2021-06-23 13:30:00,47.23,47.24,47.16,47.17,46603.0,34.189,34.1963,34.1384,34.1456,46603.0
2021-06-23 13:40:00,47.17,47.2,47.17,47.19,41492.0,34.1456,34.1673,34.1456,34.1601,41492.0
2021-06-23 13:50:00,47.18,47.2,47.16,47.19,45699.0,34.1528,34.1673,34.1384,34.1601,45699.0
2021-06-23 14:00:00,47.18,47.19,47.14,47.16,71558.0,34.1528,34.1601,34.1239,34.1384,71558.0
2021-06-23 14:10:00,47.16,47.19,47.14,47.17,61361.0,34.1384,34.1601,34.1239,34.1456,61361.0
2021-06-23 14:20:00,47.16,47.17,47.12,47.15,63181.0,34.1384,34.1456,34.1094,34.1311,63181.0
2021-06-23 14:30:00,47.14,47.15,47.12,47.13,60470.0,34.1239,34.1311,34.1094,34.1166,60470.0
2021-06-23 14:40:00,47.13,47.14,47.09,47.12,61241.0,34.1166,34.1239,34.0877,34.1094,61241.0
2021-06-23 14:50:00,47.13,47.13,47.1,47.11,50724.0,34.1166,34.1166,34.0949,34.1022,50724.0
2021-06-23 15:00:00,47.11,47.17,47.09,47.14,66813.0,34.1022,34.1456,34.0877,34.1239,66813.0
2021-06-23 15:10:00,47.14,47.18,47.13,47.15,59151.0,34.1239,34.1528,34.1166,34.1311,59151.0
2021-06-23 15:20:00,47.14,47.17,47.12,47.14,80236.0,34.1239,34.1456,34.1094,34.1239,80236.0
2021-06-23 15:30:00,47.14,47.15,47.11,47.11,75483.0,34.1239,34.1311,34.1022,34.1022,75483.0
2021-06-23 15:40:00,47.12,47.13,47.06,47.09,152000.0,34.1094,34.1166,34.066,34.0877,152000.0
2021-06-23 15:50:00,47.07,47.09,46.96,47.04,686191.0,34.0732,34.0877,33.9936,34.0515,686191.0
2021-06-24 09:30:00,47.01,47.17,46.97,47.09,343029.0,34.0298,34.1456,34.0008,34.0877,343029.0
2021-06-24 09:40:00,47.1,47.24,47.09,47.16,114987.0,34.0949,34.1963,34.0877,34.1384,114987.0
2021-06-24 09:50:00,47.17,47.26,47.1,47.12,98832.0,34.1456,34.2107,34.0949,34.1094,98832.0
2021-06-24 10:00:00,47.12,47.28,47.11,47.23,139923.0,34.1094,34.2252,34.1022,34.189,139923.0
2021-06-24 10:10:00,47.22,47.29,47.2,47.28,85239.0,34.1818,34.2325,34.1673,34.2252,85239.0
2021-06-24 10:20:00,47.28,47.31,47.25,47.25,82332.0,34.2252,34.2469,34.2035,34.2035,82332.0
2021-06-24 10:30:00,47.25,47.34,47.21,47.32,82373.0,34.2035,34.2687,34.1746,34.2542,82373.0
2021-06-24 10:40:00,47.32,47.36,47.3,47.32,61490.0,34.2542,34.2831,34.2397,34.2542,61490.0
2021-06-24 10:50:00,47.32,47.33,47.26,47.27,79430.0,34.2542,34.2614,34.2107,34.218,79430.0
2021-06-24 11:00:00,47.28,47.31,47.25,47.3,59086.0,34.2252,34.2469,34.2035,34.2397,59086.0
2021-06-24 11:10:00,47.3,47.31,47.24,47.27,78616.0,34.2397,34.2469,34.1963,34.218,78616.0
2021-06-24 11:20:00,47.26,47.29,47.22,47.29,101141.0,34.2107,34.2325,34.1818,34.2325,101141.0
2021-06-24 11:30:00,47.29,47.34,47.27,47.32,47990.0,34.2325,34.2687,34.218,34.2542,47990.0
2021-06-24 11:40:00,47.31,47.34,47.29,47.3,54040.0,34.2469,34.2687,34.2325,34.2397,54040.0
2021-06-24 11:50:00,47.29,47.3,47.27,47.27,34945.0,34.2325,34.2397,34.218,34.218,34945.0
2021-06-24 12:00:00,47.28,47.31,47.24,47.24,61833.0,34.2252,34.2469,34.1963,34.1963,61833.0
2021-06-24 12:10:00,47.24,47.28,47.23,47.27,44101.0,34.1963,34.2252,34.189,34.218,44101.0
2021-06-24 12:20:00,47.27,47.35,47.26,47.34,60032.0,34.218,34.2759,34.2107,34.2687,60032.0
2021-06-24 12:30:00,47.33,47.4,47.32,47.39,60965.0,34.2614,34.3121,34.2542,34.3048,60965.0
2021-06-24 12:40:00,47.4,47.46,47.38,47.46,86192.0,34.3121,34.3555,34.2976,34.3555,86192.0
2021-06-24 12:50:00,47.46,47.46,47.41,47.43,42384.0,34.3555,34.3555,34.3193,34.3338,42384.0
2021-06-24 13:00:00,47.42,47.45,47.4,47.45,59092.0,34.3266,34.3483,34.3121,34.3483,59092.0
2021-06-24 13:10:00,47.45,47.49,47.44,47.48,50409.0,34.3483,34.3772,34.341,34.37,50409.0
2021-06-24 13:20:00,47.47,47.47,47.43,47.45,64310.0,34.3628,34.3628,34.3338,34.3483,64310.0
2021-06-24 13:30:00,47.46,47.53,47.45,47.5,87876.0,34.3555,34.4062,34.3483,34.3845,87876.0
2021-06-24 13:40:00,47.49,47.52,47.48,47.5,55711.0,34.3772,34.399,34.37,34.3845,55711.0
2021-06-24 13:50:00,47.51,47.55,47.49,47.49,53959.0,34.3917,34.4207,34.3772,34.3772,53959.0
2021-06-24 14:00:00,47.49,47.5,47.46,47.46,49448.0,34.3772,34.3845,34.3555,34.3555,49448.0
2021-06-24 14:10:00,47.45,47.46,47.4,47.41,79242.0,34.3483,34.3555,34.3121,34.3193,79242.0
2021-06-24 14:20:00,47.42,47.49,47.41,47.48,56734.0,34.3266,34.3772,34.3193,34.37,56734.0
2021-06-24 14:30:00,47.49,47.5,47.46,47.49,40172.0,34.3772,34.3845,34.3555,34.3772,40172.0
2021-06-24 14:40:00,47.49,47.53,47.46,47.49,66184.0,34.3772,34.4062,34.3555,34.3772,66184.0
2021-06-24 14:50:00,47.49,47.52,47.48,47.52,51850.0,34.3772,34.399,34.37,34.399,51850.0
2021-06-24 15:00:00,47.52,47.52,47.47,47.48,47043.0,34.399,34.399,34.3628,34.37,47043.0
2021-06-24 15:10:00,47.48,47.5,47.45,47.46,54387.0,34.37,34.3845,34.3483,34.3555,54387.0
2021-06-24 15:20:00,47.47,47.49,47.43,47.45,68513.0,34.3628,34.3772,34.3338,34.3483,68513.0
2021-06-24 15:30:00,47.45,47.49,47.41,47.46,83366.0,34.3483,34.3772,34.3193,34.3555,83366.0
2021-06-24 15:40:00,47.47,47.51,47.44,47.47,122258.0,34.3628,34.3917,34.341,34.3628,122258.0
2021-06-24 15:50:00,47.48,47.48,47.4,47.42,367924.0,34.37,34.37,34.3121,34.3266,367924.0
2021-06-25 09:30:00,47.38,47.43,47.3,47.36,222404.0,34.2976,34.3338,34.2397,34.2831,222404.0
2021-06-25 09:40:00,47.36,47.36,47.3,47.36,104037.0,34.2831,34.2831,34.2397,34.2831,104037.0
2021-06-25 09:50:00,47.36,47.47,47.35,47.46,157400.0,34.2831,34.3628,34.2759,34.3555,157400.0
2021-06-25 10:00:00,47.47,47.49,47.39,47.44,118825.0,34.3628,34.3772,34.3048,34.341,118825.0
2021-06-25 10:10:00,47.44,47.49,47.4,47.44,93853.0,34.341,34.3772,34.3121,34.341,93853.0
2021-06-25 10:20:00,47.44,47.47,47.37,47.38,67115.0,34.341,34.3628,34.2904,34.2976,67115.0
2021-06-25 10:30:00,47.38,47.4,47.35,47.37,106788.0,34.2976,34.3121,34.2759,34.2904,106788.0
2021-06-25 10:40:00,47.37,47.39,47.31,47.38,72597.0,34.2904,34.3048,34.2469,34.2976,72597.0
2021-06-25 10:50:00,47.38,47.39,47.32,47.37,107394.0,34.2976,34.3048,34.2542,34.2904,107394.0
2021-06-25 11:00:00,47.38,47.43,47.37,47.38,84295.0,34.2976,34.3338,34.2904,34.2976,84295.0
2021-06-25 11:10:00,47.38,47.43,47.36,47.41,56322.0,34.2976,34.3338,34.2831,34.3193,56322.0
2021-06-25 11:20:00,47.41,47.48,47.4,47.44,61446.0,34.3193,34.37,34.3121,34.341,61446.0
2021-06-25 11:30:00,47.45,47.45,47.4,47.42,41390.0,34.3483,34.3483,34.3121,34.3266,41390.0
2021-06-25 11:40:00,47.42,47.43,47.4,47.43,57539.0,34.3266,34.3338,34.3121,34.3338,57539.0
2021-06-25 11:50:00,47.42,47.5,47.41,47.48,88628.0,34.3266,34.3845,34.3193,34.37,88628.0
2021-06-25 12:00:00,47.47,47.49,47.45,47.48,65238.0,34.3628,34.3772,34.3483,34.37,65238.0
2021-06-25 12:10:00,47.48,47.55,47.47,47.55,73900.0,34.37,34.4207,34.3628,34.4207,73900.0
2021-06-25 12:20:00,47.55,47.55,47.5,47.51,52223.0,34.4207,34.4207,34.3845,34.3917,52223.0
2021-06-25 12:30:00,47.51,47.56,47.5,47.55,60922.0,34.3917,34.4279,34.3845,34.4207,60922.0
2021-06-25 12:40:00,47.55,47.6,47.55,47.56,65798.0,34.4207,34.4569,34.4207,34.4279,65798.0
2021-06-25 12:50:00,47.57,47.57,47.54,47.55,38962.0,34.4351,34.4351,34.4134,34.4207,38962.0
2021-06-25 13:00:00,47.55,47.56,47.53,47.55,40077.0,34.4207,34.4279,34.4062,34.4207,40077.0
2021-06-25 13:10:00,47.54,47.56,47.49,47.51,52332.0,34.4134,34.4279,34.3772,34.3917,52332.0
2021-06-25 13:20:00,47.51,47.52,47.49,47.52,42167.0,34.3917,34.399,34.3772,34.399,42167.0
2021-06-25 13:30:00,47.52,47.52,47.5,47.52,41793.0,34.399,34.399,34.3845,34.399,41793.0
2021-06-25 13:40:00,47.52,47.55,47.49,47.51,82371.0,34.399,34.4207,34.3772,34.3917,82371.0
2021-06-25 13:50:00,47.52,47.55,47.51,47.54,31912.0,34.399,34.4207,34.3917,34.4134,31912.0
2021-06-25 14:00:00,47.55,47.57,47.52,47.54,58207.0,34.4207,34.4351,34.399,34.4134,58207.0
2021-06-25 14:10:00,47.54,47.57,47.53,47.57,37946.0,34.4134,34.4351,34.4062,34.4351,37946.0
2021-06-25 14:20:00,47.57,47.62,47.56,47.62,80727.0,34.4351,34.4713,34.4279,34.4713,80727.0
2021-06-25 14:30:00,47.62,47.62,47.57,47.59,67885.0,34.4713,34.4713,34.4351,34.4496,67885.0
2021-06-25 14:40:00,47.59,47.61,47.58,47.59,43391.0,34.4496,34.4641,34.4424,34.4496,43391.0
2021-06-25 14:50:00,47.59,47.6,47.53,47.55,70311.0,34.4496,34.4569,34.4062,34.4207,70311.0
2021-06-25 15:00:00,47.55,47.64,47.55,47.58,107761.0,34.4207,34.4858,34.4207,34.4424,107761.0
2021-06-25 15:10:00,47.58,47.62,47.57,47.58,111418.0,34.4424,34.4713,34.4351,34.4424,111418.0
2021-06-25 15:20:00,47.59,47.59,47.54,47.55,121612.0,34.4496,34.4496,34.4134,34.4207,121612.0
2021-06-25 15:30:00,47.55,47.57,47.5,47.52,203825.0,34.4207,34.4351,34.3845,34.399,203825.0
2021-06-25 15:40:00,47.53,47.56,47.51,47.53,287828.0,34.4062,34.4279,34.3917,34.4062,287828.0
2021-06-25 15:50:00,47.52,47.64,47.43,47.62,1641405.0,34.399,34.4858,34.3338,34.4713,1641405.0
2021-06-28 09:30:00,47.67,47.7,47.32,47.35,233117.0,34.5075,34.5293,34.2542,34.2759,233117.0
2021-06-28 09:40:00,47.34,47.4,47.28,47.34,166964.0,34.2687,34.3121,34.2252,34.2687,166964.0
2021-06-28 09:50:00,47.34,47.55,47.32,47.53,123136.0,34.2687,34.4207,34.2542,34.4062,123136.0
2021-06-28 10:00:00,47.53,47.54,47.44,47.46,83007.0,34.4062,34.4134,34.341,34.3555,83007.0
2021-06-28 10:10:00,47.47,47.5,47.42,47.5,82751.0,34.3628,34.3845,34.3266,34.3845,82751.0
2021-06-28 10:20:00,47.5,47.52,47.46,47.5,45384.0,34.3845,34.399,34.3555,34.3845,45384.0
2021-06-28 10:30:00,47.5,47.51,47.43,47.43,77887.0,34.3845,34.3917,34.3338,34.3338,77887.0
2021-06-28 10:40:00,47.44,47.51,47.41,47.5,68452.0,34.341,34.3917,34.3193,34.3845,68452.0
2021-06-28 10:50:00,47.51,47.52,47.44,47.44,65117.0,34.3917,34.399,34.341,34.341,65117.0
2021-06-28 11:00:00,47.44,47.61,47.41,47.53,122726.0,34.341,34.4641,34.3193,34.4062,122726.0
2021-06-28 11:10:00,47.52,47.54,47.4,47.42,74488.0,34.399,34.4134,34.3121,34.3266,74488.0
2021-06-28 11:20:00,47.41,47.43,47.33,47.34,64868.0,34.3193,34.3338,34.2614,34.2687,64868.0
2021-06-28 11:30:00,47.34,47.4,47.33,47.38,56467.0,34.2687,34.3121,34.2614,34.2976,56467.0
2021-06-28 11:40:00,47.38,47.4,47.34,47.4,81437.0,34.2976,34.3121,34.2687,34.3121,81437.0
2021-06-28 11:50:00,47.39,47.39,47.33,47.34,56812.0,34.3048,34.3048,34.2614,34.2687,56812.0
2021-06-28 12:00:00,47.34,47.41,47.33,47.35,80385.0,34.2687,34.3193,34.2614,34.2759,80385.0
2021-06-28 12:10:00,47.35,47.36,47.32,47.33,37282.0,34.2759,34.2831,34.2542,34.2614,37282.0
2021-06-28 12:20:00,47.33,47.34,47.23,47.23,98857.0,34.2614,34.2687,34.189,34.189,98857.0
2021-06-28 12:30:00,47.24,47.26,47.21,47.24,67052.0,34.1963,34.2107,34.1746,34.1963,67052.0
2021-06-28 12:40:00,47.24,47.25,47.21,47.25,58844.0,34.1963,34.2035,34.1746,34.2035,58844.0
2021-06-28 12:50:00,47.24,47.24,47.17,47.17,64365.0,34.1963,34.1963,34.1456,34.1456,64365.0
2021-06-28 13:00:00,47.18,47.2,47.15,47.16,51368.0,34.1528,34.1673,34.1311,34.1384,51368.0
2021-06-28 13:10:00,47.16,47.17,47.11,47.12,53977.0,34.1384,34.1456,34.1022,34.1094,53977.0
2021-06-28 13:20:00,47.13,47.18,47.11,47.15,93020.0,34.1166,34.1528,34.1022,34.1311,93020.0
2021-06-28 13:30:00,47.16,47.2,47.14,47.2,49289.0,34.1384,34.1673,34.1239,34.1673,49289.0
2021-06-28 13:40:00,47.2,47.28,47.19,47.27,92295.0,34.1673,34.2252,34.1601,34.218,92295.0
2021-06-28 13:50:00,47.26,47.31,47.26,47.3,44716.0,34.2107,34.2469,34.2107,34.2397,44716.0
2021-06-28 14:00:00,47.3,47.34,47.29,47.32,67470.0,34.2397,34.2687,34.2325,34.2542,67470.0
2021-06-28 14:10:00,47.32,47.32,47.28,47.29,48988.0,34.2542,34.2542,34.2252,34.2325,48988.0
2021-06-28 14:20:00,47.28,47.32,47.28,47.29,54974.0,34.2252,34.2542,34.2252,34.2325,54974.0
2021-06-28 14:30:00,47.3,47.31,47.27,47.28,46036.0,34.2397,34.2469,34.218,34.2252,46036.0
2021-06-28 14:40:00,47.29,47.3,47.24,47.24,104517.0,34.2325,34.2397,34.1963,34.1963,104517.0
2021-06-28 14:50:00,47.25,47.26,47.15,47.16,111384.0,34.2035,34.2107,34.1311,34.1384,111384.0
2021-06-28 15:00:00,47.16,47.22,47.16,47.19,81472.0,34.1384,34.1818,34.1384,34.1601,81472.0
2021-06-28 15:10:00,47.19,47.25,47.15,47.21,64612.0,34.1601,34.2035,34.1311,34.1746,64612.0
2021-06-28 15:20:00,47.2,47.25,47.2,47.21,73393.0,34.1673,34.2035,34.1673,34.1746,73393.0
2021-06-28 15:30:00,47.22,47.25,47.21,47.22,92314.0,34.1818,34.2035,34.1746,34.1818,92314.0
2021-06-28 15:40:00,47.22,47.23,47.13,47.18,195129.0,34.1818,34.189,34.1166,34.1528,195129.0
2021-06-28 15:50:00,47.18,47.24,47.15,47.19,498160.0,34.1528,34.1963,34.1311,34.1601,498160.0
2021-06-29 09:30:00,47.18,47.25,47.03,47.15,321825.0,34.1528,34.2035,34.0443,34.1311,321825.0
2021-06-29 09:40:00,47.15,47.21,47.1,47.2,104401.0,34.1311,34.1746,34.0949,34.1673,104401.0
2021-06-29 09:50:00,47.21,47.24,47.09,47.1,151356.0,34.1746,34.1963,34.0877,34.0949,151356.0
2021-06-29 10:00:00,47.11,47.22,47.09,47.17,172188.0,34.1022,34.1818,34.0877,34.1456,172188.0
2021-06-29 10:10:00,47.18,47.26,47.15,47.2,93542.0,34.1528,34.2107,34.1311,34.1673,93542.0
2021-06-29 10:20:00,47.21,47.25,47.18,47.19,107164.0,34.1746,34.2035,34.1528,34.1601,107164.0
2021-06-29 10:30:00,47.2,47.26,47.17,47.22,74732.0,34.1673,34.2107,34.1456,34.1818,74732.0
2021-06-29 10:40:00,47.21,47.25,47.17,47.19,67727.0,34.1746,34.2035,34.1456,34.1601,67727.0
2021-06-29 10:50:00,47.18,47.23,47.16,47.19,54795.0,34.1528,34.189,34.1384,34.1601,54795.0
2021-06-29 11:00:00,47.19,47.22,47.15,47.17,47135.0,34.1601,34.1818,34.1311,34.1456,47135.0
2021-06-29 11:10:00,47.17,47.19,47.14,47.18,52604.0,34.1456,34.1601,34.1239,34.1528,52604.0
2021-06-29 11:20:00,47.17,47.18,47.09,47.09,51896.0,34.1456,34.1528,34.0877,34.0877,51896.0
2021-06-29 11:30:00,47.09,47.12,47.03,47.11,78491.0,34.0877,34.1094,34.0443,34.1022,78491.0
2021-06-29 11:40:00,47.1,47.12,47.05,47.08,97728.0,34.0949,34.1094,34.0587,34.0804,97728.0
2021-06-29 11:50:00,47.08,47.11,47.03,47.04,72930.0,34.0804,34.1022,34.0443,34.0515,72930.0
2021-06-29 12:00:00,47.04,47.1,47.03,47.04,52278.0,34.0515,34.0949,34.0443,34.0515,52278.0
2021-06-29 12:10:00,47.05,47.07,47.03,47.06,51263.0,34.0587,34.0732,34.0443,34.066,51263.0
2021-06-29 12:20:00,47.06,47.08,47.03,47.07,57861.0,34.066,34.0804,34.0443,34.0732,57861.0
2021-06-29 12:30:00,47.08,47.09,47.04,47.05,51330.0,34.0804,34.0877,34.0515,34.0587,51330.0
2021-06-29 12:40:00,47.05,47.06,47.02,47.05,40416.0,34.0587,34.066,34.037,34.0587,40416.0
2021-06-29 12:50:00,47.04,47.05,46.98,47.0,91860.0,34.0515,34.0587,34.0081,34.0225,91860.0
2021-06-29 13:00:00,46.99,47.0,46.95,46.98,62130.0,34.0153,34.0225,33.9863,34.0081,62130.0
2021-06-29 13:10:00,46.98,46.99,46.93,46.93,40188.0,34.0081,34.0153,33.9719,33.9719,40188.0
2021-06-29 13:20:00,46.93,46.94,46.81,46.81,131896.0,33.9719,33.9791,33.885,33.885,131896.0
2021-06-29 13:30:00,46.81,46.85,46.8,46.81,63950.0,33.885,33.914,33.8778,33.885,63950.0
2021-06-29 13:40:00,46.81,46.84,46.78,46.81,90666.0,33.885,33.9067,33.8633,33.885,90666.0
2021-06-29 13:50:00,46.81,46.82,46.75,46.76,77511.0,33.885,33.8922,33.8416,33.8488,77511.0
2021-06-29 14:00:00,46.76,46.82,46.74,46.81,76721.0,33.8488,33.8922,33.8343,33.885,76721.0
2021-06-29 14:10:00,46.8,46.83,46.76,46.78,52914.0,33.8778,33.8995,33.8488,33.8633,52914.0
2021-06-29 14:20:00,46.79,46.81,46.76,46.78,68158.0,33.8705,33.885,33.8488,33.8633,68158.0
2021-06-29 14:30:00,46.77,46.79,46.68,46.69,94300.0,33.856,33.8705,33.7909,33.7981,94300.0
2021-06-29 14:40:00,46.69,46.78,46.68,46.75,88014.0,33.7981,33.8633,33.7909,33.8416,88014.0
2021-06-29 14:50:00,46.74,46.76,46.72,46.74,59818.0,33.8343,33.8488,33.8198,33.8343,59818.0
2021-06-29 15:00:00,46.73,46.74,46.66,46.68,102388.0,33.8271,33.8343,33.7764,33.7909,102388.0
2021-06-29 15:10:00,46.69,46.79,46.68,46.79,85347.0,33.7981,33.8705,33.7909,33.8705,85347.0
2021-06-29 15:20:00,46.79,46.8,46.73,46.79,111461.0,33.8705,33.8778,33.8271,33.8705,111461.0
2021-06-29 15:30:00,46.78,46.79,46.72,46.74,114465.0,33.8633,33.8705,33.8198,33.8343,114465.0
2021-06-29 15:40:00,46.74,46.78,46.72,46.74,166184.0,33.8343,33.8633,33.8198,33.8343,166184.0
2021-06-29 15:50:00,46.74,46.81,46.73,46.78,458546.0,33.8343,33.885,33.8271,33.8633,458546.0
2021-06-30 09:30:00,46.85,47.09,46.84,47.08,235969.0,33.914,34.0877,33.9067,34.0804,235969.0
2021-06-30 09:40:00,47.08,47.24,47.07,47.19,176194.0,34.0804,34.1963,34.0732,34.1601,176194.0
2021-06-30 09:50:00,47.19,47.24,47.08,47.09,77989.0,34.1601,34.1963,34.0804,34.0877,77989.0
2021-06-30 10:00:00,47.09,47.09,46.97,47.07,81613.0,34.0877,34.0877,34.0008,34.0732,81613.0
2021-06-30 10:10:00,47.07,47.11,47.02,47.06,45425.0,34.0732,34.1022,34.037,34.066,45425.0
2021-06-30 10:20:00,47.07,47.14,47.02,47.14,60628.0,34.0732,34.1239,34.037,34.1239,60628.0
2021-06-30 10:30:00,47.14,47.39,47.13,47.32,183982.0,34.1239,34.3048,34.1166,34.2542,183982.0
2021-06-30 10:40:00,47.31,47.32,47.24,47.31,99659.0,34.2469,34.2542,34.1963,34.2469,99659.0
2021-06-30 10:50:00,47.3,47.3,47.18,47.18,65188.0,34.2397,34.2397,34.1528,34.1528,65188.0
2021-06-30 11:00:00,47.18,47.21,47.14,47.17,87592.0,34.1528,34.1746,34.1239,34.1456,87592.0
2021-06-30 11:10:00,47.16,47.25,47.16,47.25,64980.0,34.1384,34.2035,34.1384,34.2035,64980.0
2021-06-30 11:20:00,47.25,47.29,47.22,47.25,96613.0,34.2035,34.2325,34.1818,34.2035,96613.0
2021-06-30 11:30:00,47.25,47.29,47.23,47.28,60637.0,34.2035,34.2325,34.189,34.2252,60637.0
2021-06-30 11:40:00,47.27,47.42,47.27,47.37,75004.0,34.218,34.3266,34.218,34.2904,75004.0
2021-06-30 11:50:00,47.36,47.48,47.36,47.45,94936.0,34.2831,34.37,34.2831,34.3483,94936.0
2021-06-30 12:00:00,47.44,47.49,47.43,47.47,70116.0,34.341,34.3772,34.3338,34.3628,70116.0
2021-06-30 12:10:00,47.46,47.5,47.46,47.5,57910.0,34.3555,34.3845,34.3555,34.3845,57910.0
2021-06-30 12:20:00,47.49,47.56,47.48,47.53,67200.0,34.3772,34.4279,34.37,34.4062,67200.0
2021-06-30 12:30:00,47.53,47.59,47.51,47.59,112527.0,34.4062,34.4496,34.3917,34.4496,112527.0
2021-06-30 12:40:00,47.58,47.79,47.56,47.59,1148503.0,34.4424,34.5944,34.4279,34.4496,1148503.0
2021-06-30 12:50:00,47.59,47.69,47.59,47.66,83231.0,34.4496,34.522,34.4496,34.5003,83231.0
2021-06-30 13:00:00,47.66,47.68,47.6,47.62,73555.0,34.5003,34.5148,34.4569,34.4713,73555.0
2021-06-30 13:10:00,47.62,47.64,47.52,47.53,88154.0,34.4713,34.4858,34.399,34.4062,88154.0
2021-06-30 13:20:00,47.53,47.57,47.52,47.55,83040.0,34.4062,34.4351,34.399,34.4207,83040.0
2021-06-30 13:30:00,47.55,47.58,47.48,47.5,89621.0,34.4207,34.4424,34.37,34.3845,89621.0
2021-06-30 13:40:00,47.48,47.5,47.46,47.5,69065.0,34.37,34.3845,34.3555,34.3845,69065.0
2021-06-30 13:50:00,47.5,47.57,47.48,47.53,89400.0,34.3845,34.4351,34.37,34.4062,89400.0
2021-06-30 14:00:00,47.54,47.54,47.49,47.5,100028.0,34.4134,34.4134,34.3772,34.3845,100028.0
2021-06-30 14:10:00,47.5,47.54,47.48,47.53,60354.0,34.3845,34.4134,34.37,34.4062,60354.0
2021-06-30 14:20:00,47.53,47.58,47.52,47.58,82404.0,34.4062,34.4424,34.399,34.4424,82404.0
2021-06-30 14:30:00,47.57,47.58,47.48,47.5,66762.0,34.4351,34.4424,34.37,34.3845,66762.0
2021-06-30 14:40:00,47.5,47.53,47.49,47.5,56078.0,34.3845,34.4062,34.3772,34.3845,56078.0
2021-06-30 14:50:00,47.51,47.51,47.45,47.46,82461.0,34.3917,34.3917,34.3483,34.3555,82461.0
2021-06-30 15:00:00,47.46,47.5,47.43,47.5,68776.0,34.3555,34.3845,34.3338,34.3845,68776.0
2021-06-30 15:10:00,47.49,47.52,47.48,47.52,103644.0,34.3772,34.399,34.37,34.399,103644.0
2021-06-30 15:20:00,47.52,47.54,47.5,47.52,86651.0,34.399,34.4134,34.3845,34.399,86651.0
2021-06-30 15:30:00,47.51,47.61,47.49,47.61,204366.0,34.3917,34.4641,34.3772,34.4641,204366.0
2021-06-30 15:40:00,47.61,47.68,47.55,47.63,319062.0,34.4641,34.5148,34.4207,34.4786,319062.0
2021-06-30 15:50:00,47.62,47.77,47.6,47.67,897318.0,34.4713,34.5799,34.4569,34.5075,897318.0
2021-07-01 09:30:00,47.64,47.91,47.64,47.87,351981.0,34.4858,34.6813,34.4858,34.6523,351981.0
2021-07-01 09:40:00,47.87,47.94,47.82,47.93,217094.0,34.6523,34.703,34.6161,34.6957,217094.0
2021-07-01 09:50:00,47.93,48.03,47.93,47.97,218759.0,34.6957,34.7681,34.6957,34.7247,218759.0
2021-07-01 10:00:00,47.98,48.01,47.76,47.85,223929.0,34.7319,34.7537,34.5727,34.6378,223929.0
2021-07-01 10:10:00,47.84,47.98,47.83,47.96,146447.0,34.6306,34.7319,34.6234,34.7175,146447.0
2021-07-01 10:20:00,47.96,47.97,47.86,47.9,90887.0,34.7175,34.7247,34.6451,34.674,90887.0
2021-07-01 10:30:00,47.89,47.96,47.87,47.93,85082.0,34.6668,34.7175,34.6523,34.6957,85082.0
2021-07-01 10:40:00,47.94,48.03,47.93,48.02,92952.0,34.703,34.7681,34.6957,34.7609,92952.0
2021-07-01 10:50:00,48.02,48.06,47.99,48.04,91815.0,34.7609,34.7899,34.7392,34.7754,91815.0
2021-07-01 11:00:00,48.03,48.06,48.0,48.0,86452.0,34.7681,34.7899,34.7464,34.7464,86452.0
2021-07-01 11:10:00,48.0,48.02,47.96,47.96,99596.0,34.7464,34.7609,34.7175,34.7175,99596.0
2021-07-01 11:20:00,47.96,48.02,47.93,48.02,87225.0,34.7175,34.7609,34.6957,34.7609,87225.0
2021-07-01 11:30:00,48.02,48.03,47.96,48.0,58852.0,34.7609,34.7681,34.7175,34.7464,58852.0
2021-07-01 11:40:00,48.01,48.01,47.96,48.01,51688.0,34.7537,34.7537,34.7175,34.7537,51688.0
2021-07-01 11:50:00,48.01,48.02,47.99,48.01,61097.0,34.7537,34.7609,34.7392,34.7537,61097.0
2021-07-01 12:00:00,48.01,48.04,48.0,48.02,60582.0,34.7537,34.7754,34.7464,34.7609,60582.0
2021-07-01 12:10:00,48.02,48.16,48.01,48.16,95693.0,34.7609,34.8622,34.7537,34.8622,95693.0
2021-07-01 12:20:00,48.16,48.19,48.14,48.18,53755.0,34.8622,34.884,34.8478,34.8767,53755.0
2021-07-01 12:30:00,48.18,48.2,48.16,48.16,52554.0,34.8767,34.8912,34.8622,34.8622,52554.0
2021-07-01 12:40:00,48.16,48.19,48.15,48.16,55626.0,34.8622,34.884,34.855,34.8622,55626.0
2021-07-01 12:50:00,48.16,48.19,48.14,48.14,56954.0,34.8622,34.884,34.8478,34.8478,56954.0
2021-07-01 13:00:00,48.14,48.19,48.14,48.14,72484.0,34.8478,34.884,34.8478,34.8478,72484.0
2021-07-01 13:10:00,48.15,48.18,48.11,48.16,135795.0,34.855,34.8767,34.826,34.8622,135795.0
2021-07-01 13:20:00,48.16,48.17,48.09,48.09,78242.0,34.8622,34.8695,34.8116,34.8116,78242.0
2021-07-01 13:30:00,48.1,48.15,48.07,48.14,62730.0,34.8188,34.855,34.7971,34.8478,62730.0
2021-07-01 13:40:00,48.13,48.14,48.06,48.07,69802.0,34.8405,34.8478,34.7899,34.7971,69802.0
2021-07-01 13:50:00,48.07,48.09,48.05,48.05,94631.0,34.7971,34.8116,34.7826,34.7826,94631.0
2021-07-01 14:00:00,48.05,48.06,47.93,47.97,114411.0,34.7826,34.7899,34.6957,34.7247,114411.0
2021-07-01 14:10:00,47.97,48.01,47.96,48.0,47033.0,34.7247,34.7537,34.7175,34.7464,47033.0
2021-07-01 14:20:00,48.01,48.01,47.96,47.98,66859.0,34.7537,34.7537,34.7175,34.7319,66859.0
2021-07-01 14:30:00,47.97,48.0,47.91,47.93,53679.0,34.7247,34.7464,34.6813,34.6957,53679.0
2021-07-01 14:40:00,47.92,47.94,47.86,47.9,56253.0,34.6885,34.703,34.6451,34.674,56253.0
2021-07-01 14:50:00,47.9,47.92,47.87,47.91,44591.0,34.674,34.6885,34.6523,34.6813,44591.0
2021-07-01 15:00:00,47.92,47.94,47.87,47.91,60556.0,34.6885,34.703,34.6523,34.6813,60556.0
2021-07-01 15:10:00,47.91,47.92,47.88,47.9,48407.0,34.6813,34.6885,34.6596,34.674,48407.0
2021-07-01 15:20:00,47.9,47.92,47.88,47.9,83333.0,34.674,34.6885,34.6596,34.674,83333.0
2021-07-01 15:30:00,47.89,47.9,47.76,47.77,132126.0,34.6668,34.674,34.5727,34.5799,132126.0
2021-07-01 15:40:00,47.78,47.83,47.77,47.83,164529.0,34.5872,34.6234,34.5799,34.6234,164529.0
2021-07-01 15:50:00,47.82,47.83,47.7,47.83,627949.0,34.6161,34.6234,34.5293,34.6234,627949.0
2021-07-02 09:30:00,47.83,47.86,47.67,47.7,190389.0,34.6234,34.6451,34.5075,34.5293,190389.0
2021-07-02 09:40:00,47.69,47.71,47.6,47.68,101131.0,34.522,34.5365,34.4569,34.5148,101131.0
2021-07-02 09:50:00,47.68,47.73,47.61,47.72,58126.0,34.5148,34.551,34.4641,34.5437,58126.0
2021-07-02 10:00:00,47.71,47.77,47.65,47.67,70820.0,34.5365,34.5799,34.4931,34.5075,70820.0
2021-07-02 10:10:00,47.67,47.68,47.54,47.54,97835.0,34.5075,34.5148,34.4134,34.4134,97835.0
2021-07-02 10:20:00,47.54,47.59,47.52,47.55,74140.0,34.4134,34.4496,34.399,34.4207,74140.0
2021-07-02 10:30:00,47.55,47.63,47.53,47.58,105490.0,34.4207,34.4786,34.4062,34.4424,105490.0
2021-07-02 10:40:00,47.58,47.59,47.54,47.58,60832.0,34.4424,34.4496,34.4134,34.4424,60832.0
2021-07-02 10:50:00,47.57,47.61,47.56,47.59,43629.0,34.4351,34.4641,34.4279,34.4496,43629.0
2021-07-02 11:00:00,47.59,47.6,47.44,47.47,193901.0,34.4496,34.4569,34.341,34.3628,193901.0
2021-07-02 11:10:00,47.46,47.48,47.41,47.44,95590.0,34.3555,34.37,34.3193,34.341,95590.0
2021-07-02 11:20:00,47.44,47.51,47.43,47.51,73430.0,34.341,34.3917,34.3338,34.3917,73430.0
2021-07-02 11:30:00,47.5,47.51,47.44,47.47,62697.0,34.3845,34.3917,34.341,34.3628,62697.0
2021-07-02 11:40:00,47.48,47.48,47.4,47.47,72348.0,34.37,34.37,34.3121,34.3628,72348.0
2021-07-02 11:50:00,47.47,47.48,47.45,47.47,54127.0,34.3628,34.37,34.3483,34.3628,54127.0
2021-07-02 12:00:00,47.46,47.47,47.42,47.44,58350.0,34.3555,34.3628,34.3266,34.341,58350.0
2021-07-02 12:10:00,47.45,47.47,47.42,47.46,51431.0,34.3483,34.3628,34.3266,34.3555,51431.0
2021-07-02 12:20:00,47.46,47.48,47.44,47.46,56925.0,34.3555,34.37,34.341,34.3555,56925.0
2021-07-02 12:30:00,47.46,47.53,47.45,47.52,86754.0,34.3555,34.4062,34.3483,34.399,86754.0
2021-07-02 12:40:00,47.52,47.57,47.51,47.57,70018.0,34.399,34.4351,34.3917,34.4351,70018.0
2021-07-02 12:50:00,47.57,47.66,47.56,47.64,72657.0,34.4351,34.5003,34.4279,34.4858,72657.0
2021-07-02 13:00:00,47.63,47.68,47.62,47.65,59595.0,34.4786,34.5148,34.4713,34.4931,59595.0
2021-07-02 13:10:00,47.64,47.69,47.61,47.68,90095.0,34.4858,34.522,34.4641,34.5148,90095.0
2021-07-02 13:20:00,47.68,47.72,47.66,47.69,59921.0,34.5148,34.5437,34.5003,34.522,59921.0
2021-07-02 13:30:00,47.69,47.7,47.64,47.68,71636.0,34.522,34.5293,34.4858,34.5148,71636.0
2021-07-02 13:40:00,47.68,47.7,47.64,47.68,55878.0,34.5148,34.5293,34.4858,34.5148,55878.0
2021-07-02 13:50:00,47.68,47.68,47.62,47.63,79583.0,34.5148,34.5148,34.4713,34.4786,79583.0
2021-07-02 14:00:00,47.64,47.69,47.62,47.67,72033.0,34.4858,34.522,34.4713,34.5075,72033.0
2021-07-02 14:10:00,47.67,47.69,47.66,47.66,62021.0,34.5075,34.522,34.5003,34.5003,62021.0
2021-07-02 14:20:00,47.66,47.68,47.64,47.67,88974.0,34.5003,34.5148,34.4858,34.5075,88974.0
2021-07-02 14:30:00,47.68,47.68,47.64,47.64,69743.0,34.5148,34.5148,34.4858,34.4858,69743.0
2021-07-02 14:40:00,47.64,47.68,47.64,47.65,66205.0,34.4858,34.5148,34.4858,34.4931,66205.0
2021-07-02 14:50:00,47.66,47.66,47.62,47.65,75494.0,34.5003,34.5003,34.4713,34.4931,75494.0
2021-07-02 15:00:00,47.64,47.69,47.63,47.69,105049.0,34.4858,34.522,34.4786,34.522,105049.0
2021-07-02 15:10:00,47.68,47.71,47.6,47.62,112029.0,34.5148,34.5365,34.4569,34.4713,112029.0
2021-07-02 15:20:00,47.62,47.62,47.58,47.59,100991.0,34.4713,34.4713,34.4424,34.4496,100991.0
2021-07-02 15:30:00,47.58,47.64,47.57,47.63,141389.0,34.4424,34.4858,34.4351,34.4786,141389.0
2021-07-02 15:40:00,47.63,47.66,47.6,47.64,208399.0,34.4786,34.5003,34.4569,34.4858,208399.0
2021-07-02 15:50:00,47.63,47.64,47.48,47.53,774292.0,34.4786,34.4858,34.37,34.4062,774292.0
2021-07-06 09:30:00,47.44,47.44,46.9,46.91,414973.0,34.341,34.341,33.9501,33.9574,414973.0
2021-07-06 09:40:00,46.91,46.93,46.84,46.89,183763.0,33.9574,33.9719,33.9067,33.9429,183763.0
2021-07-06 09:50:00,46.89,46.92,46.83,46.86,142389.0,33.9429,33.9646,33.8995,33.9212,142389.0
2021-07-06 10:00:00,46.86,46.89,46.81,46.83,143239.0,33.9212,33.9429,33.885,33.8995,143239.0
2021-07-06 10:10:00,46.83,46.83,46.7,46.77,199707.0,33.8995,33.8995,33.8054,33.856,199707.0
2021-07-06 10:20:00,46.77,46.82,46.73,46.79,145259.0,33.856,33.8922,33.8271,33.8705,145259.0
2021-07-06 10:30:00,46.79,46.82,46.75,46.79,133784.0,33.8705,33.8922,33.8416,33.8705,133784.0
2021-07-06 10:40:00,46.8,46.81,46.73,46.76,143389.0,33.8778,33.885,33.8271,33.8488,143389.0
2021-07-06 10:50:00,46.75,46.75,46.66,46.71,136263.0,33.8416,33.8416,33.7764,33.8126,136263.0
2021-07-06 11:00:00,46.7,46.72,46.62,46.64,131497.0,33.8054,33.8198,33.7475,33.7619,131497.0
2021-07-06 11:10:00,46.65,46.66,46.58,46.59,134329.0,33.7692,33.7764,33.7185,33.7257,134329.0
2021-07-06 11:20:00,46.59,46.61,46.52,46.57,192091.0,33.7257,33.7402,33.6751,33.7113,192091.0
2021-07-06 11:30:00,46.56,46.64,46.53,46.64,145179.0,33.704,33.7619,33.6823,33.7619,145179.0
2021-07-06 11:40:00,46.64,46.67,46.61,46.65,83134.0,33.7619,33.7837,33.7402,33.7692,83134.0
2021-07-06 11:50:00,46.64,46.65,46.53,46.54,113621.0,33.7619,33.7692,33.6823,33.6895,113621.0
2021-07-06 12:00:00,46.54,46.54,46.35,46.35,203963.0,33.6895,33.6895,33.552,33.552,203963.0
2021-07-06 12:10:00,46.36,46.44,46.35,46.43,164271.0,33.5592,33.6172,33.552,33.6099,164271.0
2021-07-06 12:20:00,46.42,46.47,46.41,46.47,103598.0,33.6027,33.6389,33.5954,33.6389,103598.0
2021-07-06 12:30:00,46.45,46.47,46.37,46.39,127058.0,33.6244,33.6389,33.5665,33.581,127058.0
2021-07-06 12:40:00,46.39,46.41,46.35,46.38,88610.0,33.581,33.5954,33.552,33.5737,88610.0
2021-07-06 12:50:00,46.38,46.39,46.35,46.37,85258.0,33.5737,33.581,33.552,33.5665,85258.0
2021-07-06 13:00:00,46.37,46.39,46.33,46.36,116687.0,33.5665,33.581,33.5375,33.5592,116687.0
2021-07-06 13:10:00,46.37,46.43,46.35,46.42,123083.0,33.5665,33.6099,33.552,33.6027,123083.0
2021-07-06 13:20:00,46.43,46.5,46.42,46.47,95273.0,33.6099,33.6606,33.6027,33.6389,95273.0
2021-07-06 13:30:00,46.47,46.5,46.44,46.48,85956.0,33.6389,33.6606,33.6172,33.6461,85956.0
2021-07-06 13:40:00,46.48,46.49,46.45,46.46,65040.0,33.6461,33.6534,33.6244,33.6316,65040.0
2021-07-06 13:50:00,46.46,46.5,46.45,46.48,69449.0,33.6316,33.6606,33.6244,33.6461,69449.0
2021-07-06 14:00:00,46.49,46.63,46.48,46.62,117658.0,33.6534,33.7547,33.6461,33.7475,117658.0
2021-07-06 14:10:00,46.63,46.63,46.55,46.61,64355.0,33.7547,33.7547,33.6968,33.7402,64355.0
2021-07-06 14:20:00,46.61,46.69,46.6,46.69,99339.0,33.7402,33.7981,33.733,33.7981,99339.0
2021-07-06 14:30:00,46.68,46.76,46.68,46.73,110567.0,33.7909,33.8488,33.7909,33.8271,110567.0
2021-07-06 14:40:00,46.72,46.73,46.7,46.71,54517.0,33.8198,33.8271,33.8054,33.8126,54517.0
2021-07-06 14:50:00,46.7,46.72,46.66,46.66,74346.0,33.8054,33.8198,33.7764,33.7764,74346.0
2021-07-06 15:00:00,46.67,46.74,46.66,46.73,112113.0,33.7837,33.8343,33.7764,33.8271,112113.0
2021-07-06 15:10:00,46.73,46.73,46.7,46.71,75854.0,33.8271,33.8271,33.8054,33.8126,75854.0
2021-07-06 15:20:00,46.7,46.8,46.68,46.8,113594.0,33.8054,33.8778,33.7909,33.8778,113594.0
2021-07-06 15:30:00,46.8,46.85,46.75,46.82,211036.0,33.8778,33.914,33.8416,33.8922,211036.0
2021-07-06 15:40:00,46.82,46.83,46.77,46.82,173350.0,33.8922,33.8995,33.856,33.8922,173350.0
2021-07-06 15:50:00,46.83,46.83,46.63,46.68,704277.0,33.8995,33.8995,33.7547,33.7909,704277.0
2021-07-07 09:30:00,46.59,47.09,46.54,47.07,381907.0,33.7257,34.0877,33.6895,34.0732,381907.0
2021-07-07 09:40:00,47.08,47.14,46.88,47.09,211597.0,34.0804,34.1239,33.9357,34.0877,211597.0
2021-07-07 09:50:00,47.08,47.09,46.99,47.0,125605.0,34.0804,34.0877,34.0153,34.0225,125605.0
2021-07-07 10:00:00,47.01,47.05,46.93,47.03,116670.0,34.0298,34.0587,33.9719,34.0443,116670.0
2021-07-07 10:10:00,47.04,47.04,46.93,46.96,64896.0,34.0515,34.0515,33.9719,33.9936,64896.0
2021-07-07 10:20:00,46.96,46.96,46.87,46.91,84312.0,33.9936,33.9936,33.9284,33.9574,84312.0
2021-07-07 10:30:00,46.9,46.95,46.86,46.91,109513.0,33.9501,33.9863,33.9212,33.9574,109513.0
2021-07-07 10:40:00,46.91,47.05,46.88,47.05,131064.0,33.9574,34.0587,33.9357,34.0587,131064.0
2021-07-07 10:50:00,47.05,47.1,46.99,47.0,144385.0,34.0587,34.0949,34.0153,34.0225,144385.0
2021-07-07 11:00:00,47.01,47.02,46.96,46.98,73158.0,34.0298,34.037,33.9936,34.0081,73158.0
2021-07-07 11:10:00,46.98,47.0,46.92,46.93,58152.0,34.0081,34.0225,33.9646,33.9719,58152.0
2021-07-07 11:20:00,46.93,47.0,46.92,47.0,52683.0,33.9719,34.0225,33.9646,34.0225,52683.0
2021-07-07 11:30:00,47.0,47.13,46.98,47.13,64805.0,34.0225,34.1166,34.0081,34.1166,64805.0
2021-07-07 11:40:00,47.13,47.15,47.05,47.07,67345.0,34.1166,34.1311,34.0587,34.0732,67345.0
2021-07-07 11:50:00,47.07,47.09,46.97,46.99,68393.0,34.0732,34.0877,34.0008,34.0153,68393.0
2021-07-07 12:00:00,47.0,47.03,46.99,47.02,38078.0,34.0225,34.0443,34.0153,34.037,38078.0
2021-07-07 12:10:00,47.02,47.06,46.99,47.02,61886.0,34.037,34.066,34.0153,34.037,61886.0
2021-07-07 12:20:00,47.03,47.04,46.92,46.94,68337.0,34.0443,34.0515,33.9646,33.9791,68337.0
2021-07-07 12:30:00,46.94,46.99,46.94,46.95,77854.0,33.9791,34.0153,33.9791,33.9863,77854.0
2021-07-07 12:40:00,46.94,46.96,46.87,46.91,57892.0,33.9791,33.9936,33.9284,33.9574,57892.0
2021-07-07 12:50:00,46.9,46.96,46.88,46.92,86626.0,33.9501,33.9936,33.9357,33.9646,86626.0
2021-07-07 13:00:00,46.92,46.95,46.9,46.92,57662.0,33.9646,33.9863,33.9501,33.9646,57662.0
2021-07-07 13:10:00,46.91,46.93,46.88,46.88,42717.0,33.9574,33.9719,33.9357,33.9357,42717.0
2021-07-07 13:20:00,46.88,46.9,46.85,46.88,52227.0,33.9357,33.9501,33.914,33.9357,52227.0
2021-07-07 13:30:00,46.88,46.89,46.86,46.88,40259.0,33.9357,33.9429,33.9212,33.9357,40259.0
2021-07-07 13:40:00,46.89,46.94,46.86,46.91,58743.0,33.9429,33.9791,33.9212,33.9574,58743.0
2021-07-07 13:50:00,46.91,46.92,46.81,46.81,100238.0,33.9574,33.9646,33.885,33.885,100238.0
2021-07-07 14:00:00,46.82,46.9,46.82,46.89,58530.0,33.8922,33.9501,33.8922,33.9429,58530.0
2021-07-07 14:10:00,46.88,46.91,46.87,46.9,55568.0,33.9357,33.9574,33.9284,33.9501,55568.0
2021-07-07 14:20:00,46.91,46.91,46.84,46.84,62089.0,33.9574,33.9574,33.9067,33.9067,62089.0
2021-07-07 14:30:00,46.84,46.85,46.8,46.8,68881.0,33.9067,33.914,33.8778,33.8778,68881.0
2021-07-07 14:40:00,46.8,46.84,46.79,46.83,72618.0,33.8778,33.9067,33.8705,33.8995,72618.0
2021-07-07 14:50:00,46.84,46.87,46.83,46.87,89305.0,33.9067,33.9284,33.8995,33.9284,89305.0
2021-07-07 15:00:00,46.87,46.89,46.84,46.87,67017.0,33.9284,33.9429,33.9067,33.9284,67017.0
2021-07-07 15:10:00,46.88,46.89,46.82,46.84,54016.0,33.9357,33.9429,33.8922,33.9067,54016.0
2021-07-07 15:20:00,46.84,46.9,46.83,46.88,56340.0,33.9067,33.9501,33.8995,33.9357,56340.0
2021-07-07 15:30:00,46.87,46.93,46.85,46.88,82405.0,33.9284,33.9719,33.914,33.9357,82405.0
2021-07-07 15:40:00,46.88,46.89,46.81,46.83,134648.0,33.9357,33.9429,33.885,33.8995,134648.0
2021-07-07 15:50:00,46.83,46.85,46.75,46.79,467863.0,33.8995,33.914,33.8416,33.8705,467863.0
2021-07-08 09:30:00,46.3,46.47,46.19,46.23,478176.0,33.5158,33.6389,33.4362,33.4651,478176.0
2021-07-08 09:40:00,46.24,46.27,46.12,46.25,261193.0,33.4724,33.4941,33.3855,33.4796,261193.0
2021-07-08 09:50:00,46.26,46.6,46.23,46.58,153193.0,33.4869,33.733,33.4651,33.7185,153193.0
2021-07-08 10:00:00,46.58,46.58,46.46,46.49,106850.0,33.7185,33.7185,33.6316,33.6534,106850.0
2021-07-08 10:10:00,46.48,46.51,46.42,46.48,113552.0,33.6461,33.6678,33.6027,33.6461,113552.0
2021-07-08 10:20:00,46.48,46.51,46.36,46.5,238232.0,33.6461,33.6678,33.5592,33.6606,238232.0
2021-07-08 10:30:00,46.51,46.51,46.43,46.46,148943.0,33.6678,33.6678,33.6099,33.6316,148943.0
2021-07-08 10:40:00,46.46,46.52,46.42,46.46,106842.0,33.6316,33.6751,33.6027,33.6316,106842.0
2021-07-08 10:50:00,46.46,46.65,46.45,46.59,93691.0,33.6316,33.7692,33.6244,33.7257,93691.0
2021-07-08 11:00:00,46.59,46.73,46.59,46.72,125136.0,33.7257,33.8271,33.7257,33.8198,125136.0
2021-07-08 11:10:00,46.72,46.79,46.7,46.78,102976.0,33.8198,33.8705,33.8054,33.8633,102976.0
2021-07-08 11:20:00,46.79,46.83,46.72,46.72,101824.0,33.8705,33.8995,33.8198,33.8198,101824.0
2021-07-08 11:30:00,46.72,46.73,46.65,46.71,93581.0,33.8198,33.8271,33.7692,33.8126,93581.0
2021-07-08 11:40:00,46.72,46.75,46.69,46.73,66617.0,33.8198,33.8416,33.7981,33.8271,66617.0
2021-07-08 11:50:00,46.73,46.76,46.7,46.73,55899.0,33.8271,33.8488,33.8054,33.8271,55899.0
2021-07-08 12:00:00,46.73,46.78,46.7,46.73,118456.0,33.8271,33.8633,33.8054,33.8271,118456.0
2021-07-08 12:10:00,46.73,46.74,46.69,46.73,49698.0,33.8271,33.8343,33.7981,33.8271,49698.0
2021-07-08 12:20:00,46.73,46.74,46.68,46.69,58282.0,33.8271,33.8343,33.7909,33.7981,58282.0
2021-07-08 12:30:00,46.68,46.74,46.68,46.71,49752.0,33.7909,33.8343,33.7909,33.8126,49752.0
2021-07-08 12:40:00,46.71,46.77,46.69,46.74,60159.0,33.8126,33.856,33.7981,33.8343,60159.0
2021-07-08 12:50:00,46.74,46.76,46.73,46.76,75252.0,33.8343,33.8488,33.8271,33.8488,75252.0
2021-07-08 13:00:00,46.75,46.76,46.67,46.67,53772.0,33.8416,33.8488,33.7837,33.7837,53772.0
2021-07-08 13:10:00,46.68,46.68,46.59,46.63,88672.0,33.7909,33.7909,33.7257,33.7547,88672.0
2021-07-08 13:20:00,46.62,46.62,46.58,46.62,43552.0,33.7475,33.7475,33.7185,33.7475,43552.0
2021-07-08 13:30:00,46.61,46.62,46.56,46.58,40477.0,33.7402,33.7475,33.704,33.7185,40477.0
2021-07-08 13:40:00,46.58,46.63,46.56,46.57,85486.0,33.7185,33.7547,33.704,33.7113,85486.0
2021-07-08 13:50:00,46.56,46.56,46.44,46.5,137726.0,33.704,33.704,33.6172,33.6606,137726.0
2021-07-08 14:00:00,46.5,46.52,46.47,46.49,62478.0,33.6606,33.6751,33.6389,33.6534,62478.0
2021-07-08 14:10:00,46.5,46.51,46.43,46.45,63306.0,33.6606,33.6678,33.6099,33.6244,63306.0
2021-07-08 14:20:00,46.45,46.47,46.39,46.41,76102.0,33.6244,33.6389,33.581,33.5954,76102.0
2021-07-08 14:30:00,46.4,46.43,46.38,46.4,88019.0,33.5882,33.6099,33.5737,33.5882,88019.0
2021-07-08 14:40:00,46.4,46.41,46.36,46.39,57784.0,33.5882,33.5954,33.5592,33.581,57784.0
2021-07-08 14:50:00,46.39,46.47,46.38,46.43,120511.0,33.581,33.6389,33.5737,33.6099,120511.0
2021-07-08 15:00:00,46.44,46.48,46.41,46.42,102045.0,33.6172,33.6461,33.5954,33.6027,102045.0
2021-07-08 15:10:00,46.41,46.42,46.37,46.4,70746.0,33.5954,33.6027,33.5665,33.5882,70746.0
2021-07-08 15:20:00,46.4,46.43,46.38,46.41,127586.0,33.5882,33.6099,33.5737,33.5954,127586.0
2021-07-08 15:30:00,46.41,46.5,46.4,46.47,123794.0,33.5954,33.6606,33.5882,33.6389,123794.0
2021-07-08 15:40:00,46.48,46.48,46.33,46.34,198853.0,33.6461,33.6461,33.5375,33.5448,198853.0
2021-07-08 15:50:00,46.34,46.45,46.33,46.43,965461.0,33.5448,33.6244,33.5375,33.6099,965461.0
2021-07-09 09:30:00,47.25,47.77,47.0,47.6,1427071.0,34.2035,34.5799,34.0225,34.4569,1427071.0
2021-07-09 09:40:00,47.59,47.89,47.59,47.71,505259.0,34.4496,34.6668,34.4496,34.5365,505259.0
2021-07-09 09:50:00,47.7,47.75,47.61,47.66,345380.0,34.5293,34.5654,34.4641,34.5003,345380.0
2021-07-09 10:00:00,47.66,47.91,47.64,47.77,478261.0,34.5003,34.6813,34.4858,34.5799,478261.0
2021-07-09 10:10:00,47.76,47.77,47.63,47.74,144785.0,34.5727,34.5799,34.4786,34.5582,144785.0
2021-07-09 10:20:00,47.73,47.75,47.67,47.74,114677.0,34.551,34.5654,34.5075,34.5582,114677.0
2021-07-09 10:30:00,47.73,47.8,47.72,47.73,137215.0,34.551,34.6016,34.5437,34.551,137215.0
2021-07-09 10:40:00,47.73,47.77,47.67,47.69,122840.0,34.551,34.5799,34.5075,34.522,122840.0
2021-07-09 10:50:00,47.68,47.72,47.48,47.51,135719.0,34.5148,34.5437,34.37,34.3917,135719.0
2021-07-09 11:00:00,47.51,47.6,47.5,47.58,109257.0,34.3917,34.4569,34.3845,34.4424,109257.0
2021-07-09 11:10:00,47.58,47.63,47.53,47.56,155491.0,34.4424,34.4786,34.4062,34.4279,155491.0
2021-07-09 11:20:00,47.57,47.59,47.54,47.57,82049.0,34.4351,34.4496,34.4134,34.4351,82049.0
2021-07-09 11:30:00,47.57,47.61,47.56,47.58,89378.0,34.4351,34.4641,34.4279,34.4424,89378.0
2021-07-09 11:40:00,47.58,47.64,47.56,47.57,135318.0,34.4424,34.4858,34.4279,34.4351,135318.0
2021-07-09 11:50:00,47.56,47.58,47.44,47.45,146373.0,34.4279,34.4424,34.341,34.3483,146373.0
2021-07-09 12:00:00,47.45,47.47,47.41,47.41,103048.0,34.3483,34.3628,34.3193,34.3193,103048.0
2021-07-09 12:10:00,47.41,47.43,47.26,47.28,466428.0,34.3193,34.3338,34.2107,34.2252,466428.0
2021-07-09 12:20:00,47.28,47.29,47.2,47.22,179464.0,34.2252,34.2325,34.1673,34.1818,179464.0
2021-07-09 12:30:00,47.23,47.31,47.21,47.27,88020.0,34.189,34.2469,34.1746,34.218,88020.0
2021-07-09 12:40:00,47.27,47.31,47.24,47.25,60187.0,34.218,34.2469,34.1963,34.2035,60187.0
2021-07-09 12:50:00,47.25,47.28,47.18,47.21,98137.0,34.2035,34.2252,34.1528,34.1746,98137.0
2021-07-09 13:00:00,47.21,47.3,47.21,47.23,82622.0,34.1746,34.2397,34.1746,34.189,82622.0
2021-07-09 13:10:00,47.23,47.24,47.18,47.21,71406.0,34.189,34.1963,34.1528,34.1746,71406.0
2021-07-09 13:20:00,47.21,47.24,47.19,47.23,42023.0,34.1746,34.1963,34.1601,34.189,42023.0
2021-07-09 13:30:00,47.23,47.25,47.2,47.23,41095.0,34.189,34.2035,34.1673,34.189,41095.0
2021-07-09 13:40:00,47.22,47.24,47.19,47.2,42300.0,34.1818,34.1963,34.1601,34.1673,42300.0
2021-07-09 13:50:00,47.2,47.26,47.19,47.22,97289.0,34.1673,34.2107,34.1601,34.1818,97289.0
2021-07-09 14:00:00,47.22,47.29,47.22,47.27,87242.0,34.1818,34.2325,34.1818,34.218,87242.0
2021-07-09 14:10:00,47.26,47.33,47.26,47.33,45418.0,34.2107,34.2614,34.2107,34.2614,45418.0
2021-07-09 14:20:00,47.32,47.33,47.28,47.3,80415.0,34.2542,34.2614,34.2252,34.2397,80415.0
2021-07-09 14:30:00,47.3,47.33,47.28,47.33,49927.0,34.2397,34.2614,34.2252,34.2614,49927.0
2021-07-09 14:40:00,47.33,47.34,47.3,47.34,61908.0,34.2614,34.2687,34.2397,34.2687,61908.0
2021-07-09 14:50:00,47.33,47.37,47.32,47.35,72788.0,34.2614,34.2904,34.2542,34.2759,72788.0
2021-07-09 15:00:00,47.36,47.38,47.33,47.38,88385.0,34.2831,34.2976,34.2614,34.2976,88385.0
2021-07-09 15:10:00,47.38,47.39,47.32,47.36,135365.0,34.2976,34.3048,34.2542,34.2831,135365.0
2021-07-09 15:20:00,47.35,47.37,47.31,47.34,62478.0,34.2759,34.2904,34.2469,34.2687,62478.0
2021-07-09 15:30:00,47.34,47.37,47.31,47.37,119333.0,34.2687,34.2904,34.2469,34.2904,119333.0
2021-07-09 15:40:00,47.37,47.39,47.31,47.37,150590.0,34.2904,34.3048,34.2469,34.2904,150590.0
2021-07-09 15:50:00,47.35,47.41,47.3,47.4,701645.0,34.2759,34.3193,34.2397,34.3121,701645.0
2021-07-12 09:30:00,47.02,47.24,46.72,47.04,467562.0,34.037,34.1963,33.8198,34.0515,467562.0
2021-07-12 09:40:00,47.04,47.28,47.01,47.28,210745.0,34.0515,34.2252,34.0298,34.2252,210745.0
2021-07-12 09:50:00,47.29,47.4,47.2,47.36,119819.0,34.2325,34.3121,34.1673,34.2831,119819.0
2021-07-12 10:00:00,47.37,47.39,47.28,47.29,128240.0,34.2904,34.3048,34.2252,34.2325,128240.0
2021-07-12 10:10:00,47.29,47.29,47.16,47.26,131564.0,34.2325,34.2325,34.1384,34.2107,131564.0
2021-07-12 10:20:00,47.25,47.33,47.22,47.31,139973.0,34.2035,34.2614,34.1818,34.2469,139973.0
2021-07-12 10:30:00,47.31,47.54,47.31,47.54,243721.0,34.2469,34.4134,34.2469,34.4134,243721.0
2021-07-12 10:40:00,47.54,47.64,47.5,47.59,298614.0,34.4134,34.4858,34.3845,34.4496,298614.0
2021-07-12 10:50:00,47.59,47.65,47.55,47.62,200807.0,34.4496,34.4931,34.4207,34.4713,200807.0
2021-07-12 11:00:00,47.62,47.63,47.42,47.45,173305.0,34.4713,34.4786,34.3266,34.3483,173305.0
2021-07-12 11:10:00,47.45,47.58,47.44,47.57,172056.0,34.3483,34.4424,34.341,34.4351,172056.0
2021-07-12 11:20:00,47.58,47.58,47.48,47.51,185206.0,34.4424,34.4424,34.37,34.3917,185206.0
2021-07-12 11:30:00,47.52,47.52,47.39,47.4,85002.0,34.399,34.399,34.3048,34.3121,85002.0
2021-07-12 11:40:00,47.39,47.41,47.33,47.34,78810.0,34.3048,34.3193,34.2614,34.2687,78810.0
2021-07-12 11:50:00,47.33,47.4,47.33,47.4,66043.0,34.2614,34.3121,34.2614,34.3121,66043.0
2021-07-12 12:00:00,47.4,47.45,47.39,47.41,74804.0,34.3121,34.3483,34.3048,34.3193,74804.0
2021-07-12 12:10:00,47.42,47.44,47.39,47.41,88595.0,34.3266,34.341,34.3048,34.3193,88595.0
2021-07-12 12:20:00,47.41,47.42,47.33,47.4,83843.0,34.3193,34.3266,34.2614,34.3121,83843.0
2021-07-12 12:30:00,47.4,47.43,47.37,47.41,57407.0,34.3121,34.3338,34.2904,34.3193,57407.0
2021-07-12 12:40:00,47.41,47.44,47.37,47.41,50127.0,34.3193,34.341,34.2904,34.3193,50127.0
2021-07-12 12:50:00,47.4,47.41,47.35,47.41,60516.0,34.3121,34.3193,34.2759,34.3193,60516.0
2021-07-12 13:00:00,47.41,47.61,47.39,47.59,241578.0,34.3193,34.4641,34.3048,34.4496,241578.0
2021-07-12 13:10:00,47.59,47.63,47.56,47.58,138479.0,34.4496,34.4786,34.4279,34.4424,138479.0
2021-07-12 13:20:00,47.58,47.65,47.57,47.65,70778.0,34.4424,34.4931,34.4351,34.4931,70778.0
2021-07-12 13:30:00,47.64,47.7,47.61,47.7,73236.0,34.4858,34.5293,34.4641,34.5293,73236.0
2021-07-12 13:40:00,47.7,47.7,47.6,47.62,84576.0,34.5293,34.5293,34.4569,34.4713,84576.0
2021-07-12 13:50:00,47.62,47.64,47.6,47.62,67654.0,34.4713,34.4858,34.4569,34.4713,67654.0
2021-07-12 14:00:00,47.62,47.63,47.53,47.54,100319.0,34.4713,34.4786,34.4062,34.4134,100319.0
2021-07-12 14:10:00,47.55,47.57,47.53,47.57,71623.0,34.4207,34.4351,34.4062,34.4351,71623.0
2021-07-12 14:20:00,47.57,47.61,47.56,47.6,73417.0,34.4351,34.4641,34.4279,34.4569,73417.0
2021-07-12 14:30:00,47.61,47.61,47.55,47.58,71775.0,34.4641,34.4641,34.4207,34.4424,71775.0
2021-07-12 14:40:00,47.58,47.59,47.52,47.55,60610.0,34.4424,34.4496,34.399,34.4207,60610.0
2021-07-12 14:50:00,47.55,47.58,47.54,47.55,55832.0,34.4207,34.4424,34.4134,34.4207,55832.0
2021-07-12 15:00:00,47.55,47.56,47.5,47.5,82954.0,34.4207,34.4279,34.3845,34.3845,82954.0
2021-07-12 15:10:00,47.5,47.53,47.48,47.51,86177.0,34.3845,34.4062,34.37,34.3917,86177.0
2021-07-12 15:20:00,47.52,47.55,47.51,47.55,76652.0,34.399,34.4207,34.3917,34.4207,76652.0
2021-07-12 15:30:00,47.55,47.56,47.49,47.51,117096.0,34.4207,34.4279,34.3772,34.3917,117096.0
2021-07-12 15:40:00,47.51,47.56,47.5,47.55,137986.0,34.3917,34.4279,34.3845,34.4207,137986.0
2021-07-12 15:50:00,47.55,47.6,47.48,47.49,554607.0,34.4207,34.4569,34.37,34.3772,554607.0
2021-07-13 09:30:00,47.45,47.54,47.3,47.39,267041.0,34.3483,34.4134,34.2397,34.3048,267041.0
2021-07-13 09:40:00,47.39,47.42,47.22,47.3,150653.0,34.3048,34.3266,34.1818,34.2397,150653.0
2021-07-13 09:50:00,47.3,47.47,47.27,47.31,132546.0,34.2397,34.3628,34.218,34.2469,132546.0
2021-07-13 10:00:00,47.31,47.31,47.13,47.16,176087.0,34.2469,34.2469,34.1166,34.1384,176087.0
2021-07-13 10:10:00,47.16,47.28,47.16,47.28,101804.0,34.1384,34.2252,34.1384,34.2252,101804.0
2021-07-13 10:20:00,47.27,47.31,47.2,47.28,77995.0,34.218,34.2469,34.1673,34.2252,77995.0
2021-07-13 10:30:00,47.27,47.28,47.21,47.27,78327.0,34.218,34.2252,34.1746,34.218,78327.0
2021-07-13 10:40:00,47.26,47.29,47.14,47.15,133527.0,34.2107,34.2325,34.1239,34.1311,133527.0
2021-07-13 10:50:00,47.15,47.24,47.15,47.23,114779.0,34.1311,34.1963,34.1311,34.189,114779.0
2021-07-13 11:00:00,47.23,47.26,47.19,47.24,150076.0,34.189,34.2107,34.1601,34.1963,150076.0
2021-07-13 11:10:00,47.24,47.3,47.23,47.26,81928.0,34.1963,34.2397,34.189,34.2107,81928.0
2021-07-13 11:20:00,47.26,47.3,47.21,47.27,55128.0,34.2107,34.2397,34.1746,34.218,55128.0
2021-07-13 11:30:00,47.28,47.29,47.23,47.29,62015.0,34.2252,34.2325,34.189,34.2325,62015.0
2021-07-13 11:40:00,47.29,47.29,47.23,47.26,56928.0,34.2325,34.2325,34.189,34.2107,56928.0
2021-07-13 11:50:00,47.25,47.31,47.24,47.28,45428.0,34.2035,34.2469,34.1963,34.2252,45428.0
2021-07-13 12:00:00,47.27,47.3,47.24,47.29,78323.0,34.218,34.2397,34.1963,34.2325,78323.0
2021-07-13 12:10:00,47.28,47.29,47.15,47.19,157187.0,34.2252,34.2325,34.1311,34.1601,157187.0
2021-07-13 12:20:00,47.2,47.2,47.15,47.17,64923.0,34.1673,34.1673,34.1311,34.1456,64923.0
2021-07-13 12:30:00,47.16,47.17,47.1,47.11,75394.0,34.1384,34.1456,34.0949,34.1022,75394.0
2021-07-13 12:40:00,47.11,47.12,47.04,47.09,110415.0,34.1022,34.1094,34.0515,34.0877,110415.0
2021-07-13 12:50:00,47.09,47.13,47.07,47.13,61300.0,34.0877,34.1166,34.0732,34.1166,61300.0
2021-07-13 13:00:00,47.12,47.13,47.03,47.07,75731.0,34.1094,34.1166,34.0443,34.0732,75731.0
2021-07-13 13:10:00,47.09,47.09,46.97,46.98,102105.0,34.0877,34.0877,34.0008,34.0081,102105.0
2021-07-13 13:20:00,46.99,47.06,46.99,47.01,73157.0,34.0153,34.066,34.0153,34.0298,73157.0
2021-07-13 13:30:00,47.01,47.03,46.96,47.01,72406.0,34.0298,34.0443,33.9936,34.0298,72406.0
2021-07-13 13:40:00,47.01,47.05,46.97,47.05,71896.0,34.0298,34.0587,34.0008,34.0587,71896.0
2021-07-13 13:50:00,47.04,47.11,47.02,47.09,62310.0,34.0515,34.1022,34.037,34.0877,62310.0
2021-07-13 14:00:00,47.09,47.09,47.04,47.05,91456.0,34.0877,34.0877,34.0515,34.0587,91456.0
2021-07-13 14:10:00,47.05,47.07,47.02,47.07,83895.0,34.0587,34.0732,34.037,34.0732,83895.0
2021-07-13 14:20:00,47.06,47.07,47.01,47.01,67893.0,34.066,34.0732,34.0298,34.0298,67893.0
2021-07-13 14:30:00,47.02,47.02,46.97,46.99,89142.0,34.037,34.037,34.0008,34.0153,89142.0
2021-07-13 14:40:00,47.0,47.0,46.92,46.98,85251.0,34.0225,34.0225,33.9646,34.0081,85251.0
2021-07-13 14:50:00,46.98,46.98,46.94,46.96,58586.0,34.0081,34.0081,33.9791,33.9936,58586.0
2021-07-13 15:00:00,46.95,46.97,46.89,46.91,124519.0,33.9863,34.0008,33.9429,33.9574,124519.0
2021-07-13 15:10:00,46.91,46.92,46.85,46.87,101062.0,33.9574,33.9646,33.914,33.9284,101062.0
2021-07-13 15:20:00,46.86,46.88,46.77,46.79,343915.0,33.9212,33.9357,33.856,33.8705,343915.0
2021-07-13 15:30:00,46.79,46.84,46.76,46.84,248386.0,33.8705,33.9067,33.8488,33.9067,248386.0
2021-07-13 15:40:00,46.83,46.89,46.82,46.84,195684.0,33.8995,33.9429,33.8922,33.9067,195684.0
2021-07-13 15:50:00,46.85,46.88,46.77,46.85,525543.0,33.914,33.9357,33.856,33.914,525543.0
2021-07-14 09:30:00,47.05,47.05,46.75,47.05,380639.0,34.0587,34.0587,33.8416,34.0587,380639.0
2021-07-14 09:40:00,47.05,47.11,46.96,47.06,135819.0,34.0587,34.1022,33.9936,34.066,135819.0
2021-07-14 09:50:00,47.07,47.09,47.0,47.09,126305.0,34.0732,34.0877,34.0225,34.0877,126305.0
2021-07-14 10:00:00,47.09,47.1,47.02,47.02,141465.0,34.0877,34.0949,34.037,34.037,141465.0
2021-07-14 10:10:00,47.03,47.12,47.01,47.09,138610.0,34.0443,34.1094,34.0298,34.0877,138610.0
2021-07-14 10:20:00,47.09,47.24,47.09,47.22,94970.0,34.0877,34.1963,34.0877,34.1818,94970.0
2021-07-14 10:30:00,47.22,47.32,47.21,47.3,134732.0,34.1818,34.2542,34.1746,34.2397,134732.0
2021-07-14 10:40:00,47.3,47.37,47.29,47.33,205024.0,34.2397,34.2904,34.2325,34.2614,205024.0
2021-07-14 10:50:00,47.34,47.39,47.27,47.29,105039.0,34.2687,34.3048,34.218,34.2325,105039.0
2021-07-14 11:00:00,47.28,47.36,47.27,47.3,103469.0,34.2252,34.2831,34.218,34.2397,103469.0
2021-07-14 11:10:00,47.3,47.44,47.29,47.44,79490.0,34.2397,34.341,34.2325,34.341,79490.0
2021-07-14 11:20:00,47.43,47.46,47.37,47.38,125783.0,34.3338,34.3555,34.2904,34.2976,125783.0
2021-07-14 11:30:00,47.37,47.4,47.32,47.34,116218.0,34.2904,34.3121,34.2542,34.2687,116218.0
2021-07-14 11:40:00,47.34,47.35,47.24,47.25,98811.0,34.2687,34.2759,34.1963,34.2035,98811.0
2021-07-14 11:50:00,47.25,47.36,47.24,47.36,56823.0,34.2035,34.2831,34.1963,34.2831,56823.0
2021-07-14 12:00:00,47.36,47.47,47.35,47.46,76999.0,34.2831,34.3628,34.2759,34.3555,76999.0
2021-07-14 12:10:00,47.46,47.46,47.41,47.41,62411.0,34.3555,34.3555,34.3193,34.3193,62411.0
2021-07-14 12:20:00,47.4,47.47,47.4,47.47,45210.0,34.3121,34.3628,34.3121,34.3628,45210.0
2021-07-14 12:30:00,47.46,47.52,47.44,47.51,120285.0,34.3555,34.399,34.341,34.3917,120285.0
2021-07-14 12:40:00,47.51,47.56,47.4,47.42,92518.0,34.3917,34.4279,34.3121,34.3266,92518.0
2021-07-14 12:50:00,47.42,47.45,47.38,47.44,42242.0,34.3266,34.3483,34.2976,34.341,42242.0
2021-07-14 13:00:00,47.43,47.44,47.4,47.41,42519.0,34.3338,34.341,34.3121,34.3193,42519.0
2021-07-14 13:10:00,47.41,47.44,47.4,47.41,47070.0,34.3193,34.341,34.3121,34.3193,47070.0
2021-07-14 13:20:00,47.41,47.44,47.37,47.39,66575.0,34.3193,34.341,34.2904,34.3048,66575.0
2021-07-14 13:30:00,47.39,47.47,47.39,47.47,48837.0,34.3048,34.3628,34.3048,34.3628,48837.0
2021-07-14 13:40:00,47.47,47.51,47.44,47.51,40884.0,34.3628,34.3917,34.341,34.3917,40884.0
2021-07-14 13:50:00,47.51,47.56,47.51,47.52,64992.0,34.3917,34.4279,34.3917,34.399,64992.0
2021-07-14 14:00:00,47.52,47.54,47.49,47.53,57064.0,34.399,34.4134,34.3772,34.4062,57064.0
2021-07-14 14:10:00,47.54,47.58,47.53,47.57,48567.0,34.4134,34.4424,34.4062,34.4351,48567.0
2021-07-14 14:20:00,47.56,47.6,47.56,47.58,75821.0,34.4279,34.4569,34.4279,34.4424,75821.0
2021-07-14 14:30:00,47.59,47.64,47.58,47.6,60032.0,34.4496,34.4858,34.4424,34.4569,60032.0
2021-07-14 14:40:00,47.6,47.64,47.59,47.61,94625.0,34.4569,34.4858,34.4496,34.4641,94625.0
2021-07-14 14:50:00,47.61,47.62,47.58,47.59,64745.0,34.4641,34.4713,34.4424,34.4496,64745.0
2021-07-14 15:00:00,47.59,47.65,47.58,47.62,98894.0,34.4496,34.4931,34.4424,34.4713,98894.0
2021-07-14 15:10:00,47.63,47.64,47.57,47.6,100206.0,34.4786,34.4858,34.4351,34.4569,100206.0
2021-07-14 15:20:00,47.61,47.63,47.57,47.58,75479.0,34.4641,34.4786,34.4351,34.4424,75479.0
2021-07-14 15:30:00,47.57,47.63,47.52,47.53,132689.0,34.4351,34.4786,34.399,34.4062,132689.0
2021-07-14 15:40:00,47.53,47.6,47.48,47.59,196493.0,34.4062,34.4569,34.37,34.4496,196493.0
2021-07-14 15:50:00,47.58,47.61,47.51,47.58,603849.0,34.4424,34.4641,34.3917,34.4424,603849.0
2021-07-15 09:30:00,47.36,47.52,47.28,47.51,246112.0,34.2831,34.399,34.2252,34.3917,246112.0
2021-07-15 09:40:00,47.51,47.57,47.41,47.41,121974.0,34.3917,34.4351,34.3193,34.3193,121974.0
2021-07-15 09:50:00,47.42,47.46,47.27,47.37,111593.0,34.3266,34.3555,34.218,34.2904,111593.0
2021-07-15 10:00:00,47.38,47.55,47.38,47.44,157664.0,34.2976,34.4207,34.2976,34.341,157664.0
2021-07-15 10:10:00,47.44,47.5,47.42,47.48,74314.0,34.341,34.3845,34.3266,34.37,74314.0
2021-07-15 10:20:00,47.47,47.47,47.36,47.38,48187.0,34.3628,34.3628,34.2831,34.2976,48187.0
2021-07-15 10:30:00,47.38,47.48,47.37,47.45,91081.0,34.2976,34.37,34.2904,34.3483,91081.0
2021-07-15 10:40:00,47.45,47.48,47.39,47.47,90372.0,34.3483,34.37,34.3048,34.3628,90372.0
2021-07-15 10:50:00,47.47,47.51,47.4,47.41,86560.0,34.3628,34.3917,34.3121,34.3193,86560.0
2021-07-15 11:00:00,47.41,47.43,47.36,47.37,81341.0,34.3193,34.3338,34.2831,34.2904,81341.0
2021-07-15 11:10:00,47.36,47.37,47.33,47.37,71823.0,34.2831,34.2904,34.2614,34.2904,71823.0
2021-07-15 11:20:00,47.36,47.41,47.35,47.41,74195.0,34.2831,34.3193,34.2759,34.3193,74195.0
2021-07-15 11:30:00,47.41,47.52,47.38,47.52,70608.0,34.3193,34.399,34.2976,34.399,70608.0
2021-07-15 11:40:00,47.52,47.6,47.51,47.57,63345.0,34.399,34.4569,34.3917,34.4351,63345.0
2021-07-15 11:50:00,47.56,47.59,47.53,47.53,74828.0,34.4279,34.4496,34.4062,34.4062,74828.0
2021-07-15 12:00:00,47.53,47.56,47.49,47.5,73210.0,34.4062,34.4279,34.3772,34.3845,73210.0
2021-07-15 12:10:00,47.5,47.58,47.48,47.49,78011.0,34.3845,34.4424,34.37,34.3772,78011.0
2021-07-15 12:20:00,47.48,47.49,47.44,47.48,126144.0,34.37,34.3772,34.341,34.37,126144.0
2021-07-15 12:30:00,47.48,47.51,47.46,47.51,64400.0,34.37,34.3917,34.3555,34.3917,64400.0
2021-07-15 12:40:00,47.51,47.54,47.49,47.54,54788.0,34.3917,34.4134,34.3772,34.4134,54788.0
2021-07-15 12:50:00,47.53,47.55,47.51,47.55,73619.0,34.4062,34.4207,34.3917,34.4207,73619.0
2021-07-15 13:00:00,47.54,47.61,47.52,47.6,69580.0,34.4134,34.4641,34.399,34.4569,69580.0
2021-07-15 13:10:00,47.6,47.61,47.49,47.5,88764.0,34.4569,34.4641,34.3772,34.3845,88764.0
2021-07-15 13:20:00,47.51,47.51,47.42,47.49,74216.0,34.3917,34.3917,34.3266,34.3772,74216.0
2021-07-15 13:30:00,47.49,47.53,47.45,47.52,74113.0,34.3772,34.4062,34.3483,34.399,74113.0
2021-07-15 13:40:00,47.51,47.53,47.47,47.49,55338.0,34.3917,34.4062,34.3628,34.3772,55338.0
2021-07-15 13:50:00,47.48,47.5,47.44,47.47,73432.0,34.37,34.3845,34.341,34.3628,73432.0
2021-07-15 14:00:00,47.46,47.5,47.43,47.49,67960.0,34.3555,34.3845,34.3338,34.3772,67960.0
2021-07-15 14:10:00,47.5,47.5,47.45,47.46,50017.0,34.3845,34.3845,34.3483,34.3555,50017.0
2021-07-15 14:20:00,47.45,47.49,47.44,47.48,63932.0,34.3483,34.3772,34.341,34.37,63932.0
2021-07-15 14:30:00,47.48,47.49,47.45,47.46,56678.0,34.37,34.3772,34.3483,34.3555,56678.0
2021-07-15 14:40:00,47.46,47.49,47.45,47.48,49893.0,34.3555,34.3772,34.3483,34.37,49893.0
2021-07-15 14:50:00,47.47,47.48,47.43,47.46,80650.0,34.3628,34.37,34.3338,34.3555,80650.0
2021-07-15 15:00:00,47.46,47.49,47.44,47.48,93661.0,34.3555,34.3772,34.341,34.37,93661.0
2021-07-15 15:10:00,47.48,47.51,47.45,47.51,94352.0,34.37,34.3917,34.3483,34.3917,94352.0
2021-07-15 15:20:00,47.51,47.54,47.49,47.54,95814.0,34.3917,34.4134,34.3772,34.4134,95814.0
2021-07-15 15:30:00,47.54,47.54,47.42,47.43,147877.0,34.4134,34.4134,34.3266,34.3338,147877.0
2021-07-15 15:40:00,47.42,47.49,47.41,47.46,154063.0,34.3266,34.3772,34.3193,34.3555,154063.0
2021-07-15 15:50:00,47.46,47.52,47.46,47.49,365870.0,34.3555,34.399,34.3555,34.3772,365870.0
2021-07-16 09:30:00,47.71,47.79,47.6,47.67,301591.0,34.5365,34.5944,34.4569,34.5075,301591.0
2021-07-16 09:40:00,47.66,47.76,47.66,47.66,92279.0,34.5003,34.5727,34.5003,34.5003,92279.0
2021-07-16 09:50:00,47.66,47.85,47.62,47.8,183658.0,34.5003,34.6378,34.4713,34.6016,183658.0
2021-07-16 10:00:00,47.81,47.99,47.81,47.97,165831.0,34.6089,34.7392,34.6089,34.7247,165831.0
2021-07-16 10:10:00,47.97,47.97,47.74,47.77,130489.0,34.7247,34.7247,34.5582,34.5799,130489.0
2021-07-16 10:20:00,47.78,47.78,47.61,47.68,89446.0,34.5872,34.5872,34.4641,34.5148,89446.0
2021-07-16 10:30:00,47.67,47.72,47.57,47.58,127132.0,34.5075,34.5437,34.4351,34.4424,127132.0
2021-07-16 10:40:00,47.59,47.59,47.42,47.47,116541.0,34.4496,34.4496,34.3266,34.3628,116541.0
2021-07-16 10:50:00,47.47,47.59,47.45,47.55,96121.0,34.3628,34.4496,34.3483,34.4207,96121.0
2021-07-16 11:00:00,47.56,47.57,47.46,47.53,92399.0,34.4279,34.4351,34.3555,34.4062,92399.0
2021-07-16 11:10:00,47.53,47.58,47.48,47.55,82579.0,34.4062,34.4424,34.37,34.4207,82579.0
2021-07-16 11:20:00,47.55,47.55,47.47,47.47,67370.0,34.4207,34.4207,34.3628,34.3628,67370.0
2021-07-16 11:30:00,47.47,47.59,47.47,47.57,89836.0,34.3628,34.4496,34.3628,34.4351,89836.0
2021-07-16 11:40:00,47.57,47.58,47.46,47.47,77451.0,34.4351,34.4424,34.3555,34.3628,77451.0
2021-07-16 11:50:00,47.47,47.51,47.43,47.51,104042.0,34.3628,34.3917,34.3338,34.3917,104042.0
2021-07-16 12:00:00,47.5,47.51,47.46,47.48,47917.0,34.3845,34.3917,34.3555,34.37,47917.0
2021-07-16 12:10:00,47.47,47.51,47.43,47.44,59636.0,34.3628,34.3917,34.3338,34.341,59636.0
2021-07-16 12:20:00,47.44,47.47,47.37,47.39,76727.0,34.341,34.3628,34.2904,34.3048,76727.0
2021-07-16 12:30:00,47.38,47.46,47.37,47.41,233682.0,34.2976,34.3555,34.2904,34.3193,233682.0
2021-07-16 12:40:00,47.4,47.42,47.3,47.32,87939.0,34.3121,34.3266,34.2397,34.2542,87939.0
2021-07-16 12:50:00,47.32,47.35,47.3,47.3,71842.0,34.2542,34.2759,34.2397,34.2397,71842.0
2021-07-16 13:00:00,47.3,47.34,47.28,47.32,83238.0,34.2397,34.2687,34.2252,34.2542,83238.0
2021-07-16 13:10:00,47.31,47.37,47.3,47.36,47861.0,34.2469,34.2904,34.2397,34.2831,47861.0
2021-07-16 13:20:00,47.35,47.38,47.33,47.34,60865.0,34.2759,34.2976,34.2614,34.2687,60865.0
2021-07-16 13:30:00,47.34,47.39,47.33,47.38,59814.0,34.2687,34.3048,34.2614,34.2976,59814.0
2021-07-16 13:40:00,47.37,47.38,47.31,47.32,59770.0,34.2904,34.2976,34.2469,34.2542,59770.0
2021-07-16 13:50:00,47.32,47.4,47.31,47.39,53889.0,34.2542,34.3121,34.2469,34.3048,53889.0
2021-07-16 14:00:00,47.38,47.4,47.35,47.39,54231.0,34.2976,34.3121,34.2759,34.3048,54231.0
2021-07-16 14:10:00,47.4,47.45,47.36,47.38,115461.0,34.3121,34.3483,34.2831,34.2976,115461.0
2021-07-16 14:20:00,47.37,47.41,47.35,47.35,42555.0,34.2904,34.3193,34.2759,34.2759,42555.0
2021-07-16 14:30:00,47.36,47.39,47.29,47.3,92681.0,34.2831,34.3048,34.2325,34.2397,92681.0
2021-07-16 14:40:00,47.3,47.33,47.27,47.3,59518.0,34.2397,34.2614,34.218,34.2397,59518.0
2021-07-16 14:50:00,47.3,47.34,47.29,47.3,75456.0,34.2397,34.2687,34.2325,34.2397,75456.0
2021-07-16 15:00:00,47.3,47.31,47.22,47.26,122385.0,34.2397,34.2469,34.1818,34.2107,122385.0
2021-07-16 15:10:00,47.25,47.31,47.23,47.3,122408.0,34.2035,34.2469,34.189,34.2397,122408.0
2021-07-16 15:20:00,47.3,47.31,47.24,47.25,99321.0,34.2397,34.2469,34.1963,34.2035,99321.0
2021-07-16 15:30:00,47.26,47.26,47.17,47.23,209573.0,34.2107,34.2107,34.1456,34.189,209573.0
2021-07-16 15:40:00,47.23,47.28,47.17,47.18,217025.0,34.189,34.2252,34.1456,34.1528,217025.0
2021-07-16 15:50:00,47.19,47.32,47.18,47.31,533674.0,34.1601,34.2542,34.1528,34.2469,533674.0
2021-07-19 09:30:00,46.78,47.02,46.64,47.02,512436.0,33.8633,34.037,33.7619,34.037,512436.0
2021-07-19 09:40:00,47.03,47.03,46.76,46.77,219848.0,34.0443,34.0443,33.8488,33.856,219848.0
2021-07-19 09:50:00,46.76,46.76,46.55,46.58,347149.0,33.8488,33.8488,33.6968,33.7185,347149.0
2021-07-19 10:00:00,46.57,46.62,46.48,46.51,278813.0,33.7113,33.7475,33.6461,33.6678,278813.0
2021-07-19 10:10:00,46.51,46.57,46.27,46.3,283431.0,33.6678,33.7113,33.4941,33.5158,283431.0
2021-07-19 10:20:00,46.3,46.42,46.26,46.41,169834.0,33.5158,33.6027,33.4869,33.5954,169834.0
2021-07-19 10:30:00,46.41,46.46,46.29,46.36,271121.0,33.5954,33.6316,33.5086,33.5592,271121.0
2021-07-19 10:40:00,46.36,46.45,46.33,46.38,184207.0,33.5592,33.6244,33.5375,33.5737,184207.0
2021-07-19 10:50:00,46.39,46.41,46.23,46.34,193540.0,33.581,33.5954,33.4651,33.5448,193540.0
2021-07-19 11:00:00,46.35,46.61,46.22,46.58,279609.0,33.552,33.7402,33.4579,33.7185,279609.0
2021-07-19 11:10:00,46.58,46.65,46.53,46.65,173741.0,33.7185,33.7692,33.6823,33.7692,173741.0
2021-07-19 11:20:00,46.65,46.66,46.52,46.56,139456.0,33.7692,33.7764,33.6751,33.704,139456.0
2021-07-19 11:30:00,46.57,46.66,46.54,46.64,296903.0,33.7113,33.7764,33.6895,33.7619,296903.0
2021-07-19 11:40:00,46.65,46.65,46.51,46.52,117844.0,33.7692,33.7692,33.6678,33.6751,117844.0
2021-07-19 11:50:00,46.53,46.56,46.47,46.5,157436.0,33.6823,33.704,33.6389,33.6606,157436.0
2021-07-19 12:00:00,46.51,46.51,46.4,46.41,121855.0,33.6678,33.6678,33.5882,33.5954,121855.0
2021-07-19 12:10:00,46.4,46.44,46.39,46.41,75506.0,33.5882,33.6172,33.581,33.5954,75506.0
2021-07-19 12:20:00,46.41,46.41,46.32,46.34,86430.0,33.5954,33.5954,33.5303,33.5448,86430.0
2021-07-19 12:30:00,46.33,46.36,46.31,46.35,105025.0,33.5375,33.5592,33.5231,33.552,105025.0
2021-07-19 12:40:00,46.36,46.36,46.26,46.31,122862.0,33.5592,33.5592,33.4869,33.5231,122862.0
2021-07-19 12:50:00,46.3,46.44,46.28,46.41,80856.0,33.5158,33.6172,33.5013,33.5954,80856.0
2021-07-19 13:00:00,46.41,46.45,46.36,46.41,81656.0,33.5954,33.6244,33.5592,33.5954,81656.0
2021-07-19 13:10:00,46.42,46.44,46.38,46.39,106632.0,33.6027,33.6172,33.5737,33.581,106632.0
2021-07-19 13:20:00,46.38,46.39,46.29,46.29,82296.0,33.5737,33.581,33.5086,33.5086,82296.0
2021-07-19 13:30:00,46.29,46.31,46.25,46.28,113252.0,33.5086,33.5231,33.4796,33.5013,113252.0
2021-07-19 13:40:00,46.27,46.3,46.2,46.29,206911.0,33.4941,33.5158,33.4434,33.5086,206911.0
2021-07-19 13:50:00,46.29,46.34,46.24,46.29,93910.0,33.5086,33.5448,33.4724,33.5086,93910.0
2021-07-19 14:00:00,46.29,46.41,46.29,46.33,83608.0,33.5086,33.5954,33.5086,33.5375,83608.0
2021-07-19 14:10:00,46.34,46.41,46.33,46.4,92223.0,33.5448,33.5954,33.5375,33.5882,92223.0
2021-07-19 14:20:00,46.41,46.44,46.37,46.42,77362.0,33.5954,33.6172,33.5665,33.6027,77362.0
2021-07-19 14:30:00,46.42,46.43,46.35,46.36,88426.0,33.6027,33.6099,33.552,33.5592,88426.0
2021-07-19 14:40:00,46.36,46.41,46.34,46.4,92829.0,33.5592,33.5954,33.5448,33.5882,92829.0
2021-07-19 14:50:00,46.41,46.45,46.36,46.41,103858.0,33.5954,33.6244,33.5592,33.5954,103858.0
2021-07-19 15:00:00,46.4,46.52,46.39,46.51,91173.0,33.5882,33.6751,33.581,33.6678,91173.0
2021-07-19 15:10:00,46.52,46.57,46.46,46.48,117678.0,33.6751,33.7113,33.6316,33.6461,117678.0
2021-07-19 15:20:00,46.48,46.48,46.4,46.44,127257.0,33.6461,33.6461,33.5882,33.6172,127257.0
2021-07-19 15:30:00,46.44,46.61,46.37,46.61,401708.0,33.6172,33.7402,33.5665,33.7402,401708.0
2021-07-19 15:40:00,46.6,46.68,46.58,46.68,190297.0,33.733,33.7909,33.7185,33.7909,190297.0
2021-07-19 15:50:00,46.68,46.83,46.63,46.8,739504.0,33.7909,33.8995,33.7547,33.8778,739504.0
2021-07-20 09:30:00,46.81,46.85,46.44,46.77,396114.0,33.885,33.914,33.6172,33.856,396114.0
2021-07-20 09:40:00,46.78,47.11,46.69,47.09,195120.0,33.8633,34.1022,33.7981,34.0877,195120.0
2021-07-20 09:50:00,47.1,47.21,47.01,47.19,173829.0,34.0949,34.1746,34.0298,34.1601,173829.0
2021-07-20 10:00:00,47.19,47.43,47.14,47.32,199288.0,34.1601,34.3338,34.1239,34.2542,199288.0
2021-07-20 10:10:00,47.32,47.33,47.19,47.24,156048.0,34.2542,34.2614,34.1601,34.1963,156048.0
2021-07-20 10:20:00,47.24,47.26,47.15,47.18,90246.0,34.1963,34.2107,34.1311,34.1528,90246.0
2021-07-20 10:30:00,47.18,47.23,47.06,47.11,101352.0,34.1528,34.189,34.066,34.1022,101352.0
2021-07-20 10:40:00,47.12,47.26,47.08,47.18,84201.0,34.1094,34.2107,34.0804,34.1528,84201.0
2021-07-20 10:50:00,47.19,47.25,47.08,47.25,77038.0,34.1601,34.2035,34.0804,34.2035,77038.0
2021-07-20 11:00:00,47.25,47.28,47.13,47.18,80603.0,34.2035,34.2252,34.1166,34.1528,80603.0
2021-07-20 11:10:00,47.18,47.21,47.14,47.14,105651.0,34.1528,34.1746,34.1239,34.1239,105651.0
2021-07-20 11:20:00,47.15,47.15,47.03,47.04,91538.0,34.1311,34.1311,34.0443,34.0515,91538.0
2021-07-20 11:30:00,47.04,47.06,46.99,47.01,125754.0,34.0515,34.066,34.0153,34.0298,125754.0
2021-07-20 11:40:00,47.01,47.05,46.95,46.98,69302.0,34.0298,34.0587,33.9863,34.0081,69302.0
2021-07-20 11:50:00,46.98,47.04,46.97,47.04,79855.0,34.0081,34.0515,34.0008,34.0515,79855.0
2021-07-20 12:00:00,47.05,47.09,46.95,46.97,116033.0,34.0587,34.0877,33.9863,34.0008,116033.0
2021-07-20 12:10:00,46.97,47.08,46.97,47.05,81170.0,34.0008,34.0804,34.0008,34.0587,81170.0
2021-07-20 12:20:00,47.05,47.14,47.04,47.07,113110.0,34.0587,34.1239,34.0515,34.0732,113110.0
2021-07-20 12:30:00,47.06,47.11,47.05,47.06,81771.0,34.066,34.1022,34.0587,34.066,81771.0
2021-07-20 12:40:00,47.07,47.12,47.05,47.09,69849.0,34.0732,34.1094,34.0587,34.0877,69849.0
2021-07-20 12:50:00,47.1,47.14,47.08,47.12,64318.0,34.0949,34.1239,34.0804,34.1094,64318.0
2021-07-20 13:00:00,47.12,47.17,46.98,47.05,178421.0,34.1094,34.1456,34.0081,34.0587,178421.0
2021-07-20 13:10:00,47.05,47.07,46.99,47.0,57229.0,34.0587,34.0732,34.0153,34.0225,57229.0
2021-07-20 13:20:00,47.0,47.03,46.95,46.98,54884.0,34.0225,34.0443,33.9863,34.0081,54884.0
2021-07-20 13:30:00,46.98,47.07,46.97,47.05,82973.0,34.0081,34.0732,34.0008,34.0587,82973.0
2021-07-20 13:40:00,47.05,47.08,47.02,47.04,70850.0,34.0587,34.0804,34.037,34.0515,70850.0
2021-07-20 13:50:00,47.04,47.07,46.99,46.99,108778.0,34.0515,34.0732,34.0153,34.0153,108778.0
2021-07-20 14:00:00,47.0,47.11,46.99,47.06,97927.0,34.0225,34.1022,34.0153,34.066,97927.0
2021-07-20 14:10:00,47.06,47.07,47.02,47.04,54500.0,34.066,34.0732,34.037,34.0515,54500.0
2021-07-20 14:20:00,47.05,47.06,46.99,47.01,63772.0,34.0587,34.066,34.0153,34.0298,63772.0
2021-07-20 14:30:00,47.02,47.07,47.0,47.0,79795.0,34.037,34.0732,34.0225,34.0225,79795.0
2021-07-20 14:40:00,47.0,47.06,46.99,47.04,85639.0,34.0225,34.066,34.0153,34.0515,85639.0
2021-07-20 14:50:00,47.04,47.07,46.96,46.98,69667.0,34.0515,34.0732,33.9936,34.0081,69667.0
2021-07-20 15:00:00,46.98,47.06,46.97,47.0,76992.0,34.0081,34.066,34.0008,34.0225,76992.0
2021-07-20 15:10:00,47.0,47.09,46.99,47.07,103920.0,34.0225,34.0877,34.0153,34.0732,103920.0
2021-07-20 15:20:00,47.07,47.15,47.07,47.15,153539.0,34.0732,34.1311,34.0732,34.1311,153539.0
2021-07-20 15:30:00,47.14,47.19,47.13,47.17,143110.0,34.1239,34.1601,34.1166,34.1456,143110.0
2021-07-20 15:40:00,47.18,47.29,47.17,47.27,216726.0,34.1528,34.2325,34.1456,34.218,216726.0
2021-07-20 15:50:00,47.27,47.27,47.18,47.21,653965.0,34.218,34.218,34.1528,34.1746,653965.0
2021-07-21 09:30:00,47.5,47.64,47.36,47.36,351016.0,34.3845,34.4858,34.2831,34.2831,351016.0
2021-07-21 09:40:00,47.35,47.6,47.33,47.59,129581.0,34.2759,34.4569,34.2614,34.4496,129581.0
2021-07-21 09:50:00,47.59,47.75,47.48,47.48,199652.0,34.4496,34.5654,34.37,34.37,199652.0
2021-07-21 10:00:00,47.49,47.56,47.38,47.41,149179.0,34.3772,34.4279,34.2976,34.3193,149179.0
2021-07-21 10:10:00,47.42,47.44,47.22,47.27,150780.0,34.3266,34.341,34.1818,34.218,150780.0
2021-07-21 10:20:00,47.27,47.35,47.21,47.23,168066.0,34.218,34.2759,34.1746,34.189,168066.0
2021-07-21 10:30:00,47.22,47.32,47.2,47.26,135745.0,34.1818,34.2542,34.1673,34.2107,135745.0
2021-07-21 10:40:00,47.26,47.34,47.23,47.29,87123.0,34.2107,34.2687,34.189,34.2325,87123.0
2021-07-21 10:50:00,47.3,47.42,47.29,47.4,101114.0,34.2397,34.3266,34.2325,34.3121,101114.0
2021-07-21 11:00:00,47.4,47.41,47.3,47.3,98670.0,34.3121,34.3193,34.2397,34.2397,98670.0
2021-07-21 11:10:00,47.31,47.32,47.22,47.26,75430.0,34.2469,34.2542,34.1818,34.2107,75430.0
2021-07-21 11:20:00,47.26,47.31,47.23,47.25,69988.0,34.2107,34.2469,34.189,34.2035,69988.0
2021-07-21 11:30:00,47.26,47.29,47.23,47.25,76179.0,34.2107,34.2325,34.189,34.2035,76179.0
2021-07-21 11:40:00,47.26,47.32,47.25,47.29,66114.0,34.2107,34.2542,34.2035,34.2325,66114.0
2021-07-21 11:50:00,47.29,47.42,47.28,47.38,103176.0,34.2325,34.3266,34.2252,34.2976,103176.0
2021-07-21 12:00:00,47.38,47.38,47.31,47.34,58375.0,34.2976,34.2976,34.2469,34.2687,58375.0
2021-07-21 12:10:00,47.34,47.36,47.31,47.34,57229.0,34.2687,34.2831,34.2469,34.2687,57229.0
2021-07-21 12:20:00,47.35,47.37,47.31,47.32,45412.0,34.2759,34.2904,34.2469,34.2542,45412.0
2021-07-21 12:30:00,47.32,47.36,47.31,47.36,45809.0,34.2542,34.2831,34.2469,34.2831,45809.0
2021-07-21 12:40:00,47.36,47.39,47.33,47.35,61236.0,34.2831,34.3048,34.2614,34.2759,61236.0
2021-07-21 12:50:00,47.34,47.38,47.33,47.37,64987.0,34.2687,34.2976,34.2614,34.2904,64987.0
2021-07-21 13:00:00,47.38,47.44,47.37,47.39,85177.0,34.2976,34.341,34.2904,34.3048,85177.0
2021-07-21 13:10:00,47.39,47.4,47.36,47.38,75912.0,34.3048,34.3121,34.2831,34.2976,75912.0
2021-07-21 13:20:00,47.39,47.41,47.37,47.39,56242.0,34.3048,34.3193,34.2904,34.3048,56242.0
2021-07-21 13:30:00,47.4,47.43,47.38,47.4,63575.0,34.3121,34.3338,34.2976,34.3121,63575.0
2021-07-21 13:40:00,47.4,47.45,47.39,47.41,63994.0,34.3121,34.3483,34.3048,34.3193,63994.0
2021-07-21 13:50:00,47.41,47.51,47.4,47.51,126633.0,34.3193,34.3917,34.3121,34.3917,126633.0
2021-07-21 14:00:00,47.51,47.52,47.49,47.52,89907.0,34.3917,34.399,34.3772,34.399,89907.0
2021-07-21 14:10:00,47.51,47.54,47.5,47.52,65335.0,34.3917,34.4134,34.3845,34.399,65335.0
2021-07-21 14:20:00,47.52,47.52,47.49,47.51,66551.0,34.399,34.399,34.3772,34.3917,66551.0
2021-07-21 14:30:00,47.51,47.53,47.49,47.51,93953.0,34.3917,34.4062,34.3772,34.3917,93953.0
2021-07-21 14:40:00,47.51,47.54,47.49,47.5,102610.0,34.3917,34.4134,34.3772,34.3845,102610.0
2021-07-21 14:50:00,47.5,47.52,47.48,47.52,55401.0,34.3845,34.399,34.37,34.399,55401.0
2021-07-21 15:00:00,47.53,47.54,47.49,47.54,110434.0,34.4062,34.4134,34.3772,34.4134,110434.0
2021-07-21 15:10:00,47.53,47.54,47.46,47.48,50818.0,34.4062,34.4134,34.3555,34.37,50818.0
2021-07-21 15:20:00,47.47,47.48,47.35,47.41,97075.0,34.3628,34.37,34.2759,34.3193,97075.0
2021-07-21 15:30:00,47.41,47.46,47.34,47.34,140823.0,34.3193,34.3555,34.2687,34.2687,140823.0
2021-07-21 15:40:00,47.35,47.38,47.34,47.35,131241.0,34.2759,34.2976,34.2687,34.2759,131241.0
2021-07-21 15:50:00,47.35,47.41,47.31,47.33,465960.0,34.2759,34.3193,34.2469,34.2614,465960.0
2021-07-22 09:30:00,47.2,47.31,46.83,46.85,292585.0,34.1673,34.2469,33.8995,33.914,292585.0
2021-07-22 09:40:00,46.85,47.09,46.84,46.95,211175.0,33.914,34.0877,33.9067,33.9863,211175.0
2021-07-22 09:50:00,46.95,47.04,46.94,46.98,124841.0,33.9863,34.0515,33.9791,34.0081,124841.0
2021-07-22 10:00:00,46.99,47.01,46.91,46.98,90228.0,34.0153,34.0298,33.9574,34.0081,90228.0
2021-07-22 10:10:00,46.98,47.07,46.97,47.05,76848.0,34.0081,34.0732,34.0008,34.0587,76848.0
2021-07-22 10:20:00,47.06,47.1,47.01,47.03,80253.0,34.066,34.0949,34.0298,34.0443,80253.0
2021-07-22 10:30:00,47.04,47.12,47.04,47.09,83638.0,34.0515,34.1094,34.0515,34.0877,83638.0
2021-07-22 10:40:00,47.09,47.17,47.05,47.09,60960.0,34.0877,34.1456,34.0587,34.0877,60960.0
2021-07-22 10:50:00,47.09,47.2,47.08,47.19,51854.0,34.0877,34.1673,34.0804,34.1601,51854.0
2021-07-22 11:00:00,47.19,47.2,47.1,47.2,50652.0,34.1601,34.1673,34.0949,34.1673,50652.0
2021-07-22 11:10:00,47.19,47.26,47.19,47.23,122714.0,34.1601,34.2107,34.1601,34.189,122714.0
2021-07-22 11:20:00,47.23,47.25,47.13,47.16,130970.0,34.189,34.2035,34.1166,34.1384,130970.0
2021-07-22 11:30:00,47.15,47.18,47.1,47.14,68320.0,34.1311,34.1528,34.0949,34.1239,68320.0
2021-07-22 11:40:00,47.13,47.13,47.07,47.07,45551.0,34.1166,34.1166,34.0732,34.0732,45551.0
2021-07-22 11:50:00,47.08,47.09,47.04,47.08,47090.0,34.0804,34.0877,34.0515,34.0804,47090.0
2021-07-22 12:00:00,47.08,47.12,47.05,47.1,58088.0,34.0804,34.1094,34.0587,34.0949,58088.0
2021-07-22 12:10:00,47.09,47.1,47.06,47.07,40806.0,34.0877,34.0949,34.066,34.0732,40806.0
2021-07-22 12:20:00,47.07,47.08,47.04,47.06,35208.0,34.0732,34.0804,34.0515,34.066,35208.0
2021-07-22 12:30:00,47.05,47.09,47.0,47.09,39039.0,34.0587,34.0877,34.0225,34.0877,39039.0
2021-07-22 12:40:00,47.09,47.15,47.09,47.12,63412.0,34.0877,34.1311,34.0877,34.1094,63412.0
2021-07-22 12:50:00,47.12,47.13,47.0,47.07,355659.0,34.1094,34.1166,34.0225,34.0732,355659.0
2021-07-22 13:00:00,47.06,47.08,47.0,47.01,240928.0,34.066,34.0804,34.0225,34.0298,240928.0
2021-07-22 13:10:00,47.01,47.07,46.98,46.98,193625.0,34.0298,34.0732,34.0081,34.0081,193625.0
2021-07-22 13:20:00,46.98,47.01,46.96,46.98,57118.0,34.0081,34.0298,33.9936,34.0081,57118.0
2021-07-22 13:30:00,46.98,47.05,46.98,47.05,44869.0,34.0081,34.0587,34.0081,34.0587,44869.0
2021-07-22 13:40:00,47.05,47.08,47.04,47.08,56120.0,34.0587,34.0804,34.0515,34.0804,56120.0
2021-07-22 13:50:00,47.08,47.09,47.01,47.04,81938.0,34.0804,34.0877,34.0298,34.0515,81938.0
2021-07-22 14:00:00,47.05,47.06,46.98,47.0,47504.0,34.0587,34.066,34.0081,34.0225,47504.0
2021-07-22 14:10:00,46.99,47.02,46.96,46.97,59549.0,34.0153,34.037,33.9936,34.0008,59549.0
2021-07-22 14:20:00,46.97,46.99,46.95,46.97,52229.0,34.0008,34.0153,33.9863,34.0008,52229.0
2021-07-22 14:30:00,46.97,46.99,46.95,46.98,39913.0,34.0008,34.0153,33.9863,34.0081,39913.0
2021-07-22 14:40:00,46.98,47.04,46.96,47.04,58627.0,34.0081,34.0515,33.9936,34.0515,58627.0
2021-07-22 14:50:00,47.04,47.04,47.01,47.04,51303.0,34.0515,34.0515,34.0298,34.0515,51303.0
2021-07-22 15:00:00,47.03,47.04,46.97,46.99,69362.0,34.0443,34.0515,34.0008,34.0153,69362.0
2021-07-22 15:10:00,47.0,47.03,46.99,47.03,62841.0,34.0225,34.0443,34.0153,34.0443,62841.0
2021-07-22 15:20:00,47.02,47.03,46.99,46.99,73945.0,34.037,34.0443,34.0153,34.0153,73945.0
2021-07-22 15:30:00,47.0,47.03,46.91,46.92,151302.0,34.0225,34.0443,33.9574,33.9646,151302.0
2021-07-22 15:40:00,46.92,46.96,46.89,46.9,282099.0,33.9646,33.9936,33.9429,33.9501,282099.0
2021-07-22 15:50:00,46.91,46.99,46.88,46.99,623347.0,33.9574,34.0153,33.9357,34.0153,623347.0
2021-07-23 09:30:00,47.22,47.38,47.16,47.38,192647.0,34.1818,34.2976,34.1384,34.2976,192647.0
2021-07-23 09:40:00,47.38,47.43,47.27,47.32,118218.0,34.2976,34.3338,34.218,34.2542,118218.0
2021-07-23 09:50:00,47.32,47.32,47.13,47.18,78071.0,34.2542,34.2542,34.1166,34.1528,78071.0
2021-07-23 10:00:00,47.19,47.33,47.19,47.25,106218.0,34.1601,34.2614,34.1601,34.2035,106218.0
2021-07-23 10:10:00,47.25,47.28,47.2,47.23,74305.0,34.2035,34.2252,34.1673,34.189,74305.0
2021-07-23 10:20:00,47.23,47.26,47.09,47.12,81764.0,34.189,34.2107,34.0877,34.1094,81764.0
2021-07-23 10:30:00,47.12,47.23,47.1,47.18,69776.0,34.1094,34.189,34.0949,34.1528,69776.0
2021-07-23 10:40:00,47.17,47.31,47.16,47.31,56772.0,34.1456,34.2469,34.1384,34.2469,56772.0
2021-07-23 10:50:00,47.3,47.33,47.28,47.29,64749.0,34.2397,34.2614,34.2252,34.2325,64749.0
2021-07-23 11:00:00,47.29,47.37,47.28,47.34,86554.0,34.2325,34.2904,34.2252,34.2687,86554.0
2021-07-23 11:10:00,47.34,47.36,47.27,47.34,79948.0,34.2687,34.2831,34.218,34.2687,79948.0
2021-07-23 11:20:00,47.33,47.38,47.31,47.38,84314.0,34.2614,34.2976,34.2469,34.2976,84314.0
2021-07-23 11:30:00,47.38,47.39,47.29,47.3,77228.0,34.2976,34.3048,34.2325,34.2397,77228.0
2021-07-23 11:40:00,47.3,47.33,47.23,47.26,56409.0,34.2397,34.2614,34.189,34.2107,56409.0
2021-07-23 11:50:00,47.26,47.26,47.18,47.18,36658.0,34.2107,34.2107,34.1528,34.1528,36658.0
2021-07-23 12:00:00,47.19,47.28,47.19,47.26,33464.0,34.1601,34.2252,34.1601,34.2107,33464.0
2021-07-23 12:10:00,47.26,47.32,47.25,47.28,25484.0,34.2107,34.2542,34.2035,34.2252,25484.0
2021-07-23 12:20:00,47.29,47.33,47.27,47.33,48823.0,34.2325,34.2614,34.218,34.2614,48823.0
2021-07-23 12:30:00,47.33,47.35,47.3,47.33,54319.0,34.2614,34.2759,34.2397,34.2614,54319.0
2021-07-23 12:40:00,47.34,47.36,47.31,47.34,48145.0,34.2687,34.2831,34.2469,34.2687,48145.0
2021-07-23 12:50:00,47.35,47.42,47.34,47.42,50932.0,34.2759,34.3266,34.2687,34.3266,50932.0
2021-07-23 13:00:00,47.41,47.43,47.39,47.4,88007.0,34.3193,34.3338,34.3048,34.3121,88007.0
2021-07-23 13:10:00,47.4,47.43,47.38,47.42,59345.0,34.3121,34.3338,34.2976,34.3266,59345.0
2021-07-23 13:20:00,47.41,47.42,47.37,47.4,47885.0,34.3193,34.3266,34.2904,34.3121,47885.0
2021-07-23 13:30:00,47.4,47.41,47.37,47.4,44100.0,34.3121,34.3193,34.2904,34.3121,44100.0
2021-07-23 13:40:00,47.39,47.5,47.38,47.49,77770.0,34.3048,34.3845,34.2976,34.3772,77770.0
2021-07-23 13:50:00,47.49,47.53,47.47,47.5,91772.0,34.3772,34.4062,34.3628,34.3845,91772.0
2021-07-23 14:00:00,47.49,47.5,47.43,47.46,37499.0,34.3772,34.3845,34.3338,34.3555,37499.0
2021-07-23 14:10:00,47.46,47.48,47.44,47.47,38154.0,34.3555,34.37,34.341,34.3628,38154.0
2021-07-23 14:20:00,47.46,47.51,47.44,47.49,67108.0,34.3555,34.3917,34.341,34.3772,67108.0
2021-07-23 14:30:00,47.5,47.51,47.45,47.47,47108.0,34.3845,34.3917,34.3483,34.3628,47108.0
2021-07-23 14:40:00,47.47,47.51,47.46,47.5,51695.0,34.3628,34.3917,34.3555,34.3845,51695.0
2021-07-23 14:50:00,47.5,47.53,47.5,47.51,51160.0,34.3845,34.4062,34.3845,34.3917,51160.0
2021-07-23 15:00:00,47.51,47.54,47.5,47.51,46834.0,34.3917,34.4134,34.3845,34.3917,46834.0
2021-07-23 15:10:00,47.52,47.53,47.47,47.51,62715.0,34.399,34.4062,34.3628,34.3917,62715.0
2021-07-23 15:20:00,47.52,47.52,47.49,47.5,44889.0,34.399,34.399,34.3772,34.3845,44889.0
2021-07-23 15:30:00,47.51,47.53,47.44,47.49,95553.0,34.3917,34.4062,34.341,34.3772,95553.0
2021-07-23 15:40:00,47.48,47.5,47.43,47.45,88553.0,34.37,34.3845,34.3338,34.3483,88553.0
2021-07-23 15:50:00,47.45,47.5,47.42,47.49,492254.0,34.3483,34.3845,34.3266,34.3772,492254.0
2021-07-26 09:30:00,47.5,47.79,47.43,47.75,294636.0,34.3845,34.5944,34.3338,34.5654,294636.0
2021-07-26 09:40:00,47.75,47.76,47.5,47.55,185846.0,34.5654,34.5727,34.3845,34.4207,185846.0
2021-07-26 09:50:00,47.54,47.61,47.47,47.56,116743.0,34.4134,34.4641,34.3628,34.4279,116743.0
2021-07-26 10:00:00,47.55,47.57,47.45,47.46,78140.0,34.4207,34.4351,34.3483,34.3555,78140.0
2021-07-26 10:10:00,47.45,47.51,47.42,47.46,90156.0,34.3483,34.3917,34.3266,34.3555,90156.0
2021-07-26 10:20:00,47.46,47.51,47.43,47.47,100247.0,34.3555,34.3917,34.3338,34.3628,100247.0
2021-07-26 10:30:00,47.48,47.49,47.35,47.39,98086.0,34.37,34.3772,34.2759,34.3048,98086.0
2021-07-26 10:40:00,47.41,47.48,47.38,47.47,67871.0,34.3193,34.37,34.2976,34.3628,67871.0
2021-07-26 10:50:00,47.46,47.52,47.43,47.48,74957.0,34.3555,34.399,34.3338,34.37,74957.0
2021-07-26 11:00:00,47.47,47.53,47.44,47.5,73452.0,34.3628,34.4062,34.341,34.3845,73452.0
2021-07-26 11:10:00,47.5,47.52,47.47,47.49,107554.0,34.3845,34.399,34.3628,34.3772,107554.0
2021-07-26 11:20:00,47.48,47.49,47.42,47.44,61247.0,34.37,34.3772,34.3266,34.341,61247.0
2021-07-26 11:30:00,47.44,47.49,47.43,47.44,42812.0,34.341,34.3772,34.3338,34.341,42812.0
2021-07-26 11:40:00,47.45,47.51,47.44,47.47,55265.0,34.3483,34.3917,34.341,34.3628,55265.0
2021-07-26 11:50:00,47.47,47.49,47.44,47.47,37788.0,34.3628,34.3772,34.341,34.3628,37788.0
2021-07-26 12:00:00,47.46,47.46,47.36,47.36,31947.0,34.3555,34.3555,34.2831,34.2831,31947.0
2021-07-26 12:10:00,47.37,47.4,47.35,47.4,56539.0,34.2904,34.3121,34.2759,34.3121,56539.0
2021-07-26 12:20:00,47.4,47.45,47.38,47.44,37204.0,34.3121,34.3483,34.2976,34.341,37204.0
2021-07-26 12:30:00,47.43,47.47,47.41,47.41,31610.0,34.3338,34.3628,34.3193,34.3193,31610.0
2021-07-26 12:40:00,47.41,47.49,47.39,47.47,51416.0,34.3193,34.3772,34.3048,34.3628,51416.0
2021-07-26 12:50:00,47.46,47.49,47.43,47.45,54686.0,34.3555,34.3772,34.3338,34.3483,54686.0
2021-07-26 13:00:00,47.45,47.51,47.44,47.48,62811.0,34.3483,34.3917,34.341,34.37,62811.0
2021-07-26 13:10:00,47.49,47.49,47.45,47.47,37689.0,34.3772,34.3772,34.3483,34.3628,37689.0
2021-07-26 13:20:00,47.48,47.49,47.43,47.44,44246.0,34.37,34.3772,34.3338,34.341,44246.0
2021-07-26 13:30:00,47.44,47.45,47.41,47.42,35219.0,34.341,34.3483,34.3193,34.3266,35219.0
2021-07-26 13:40:00,47.43,47.49,47.42,47.48,36201.0,34.3338,34.3772,34.3266,34.37,36201.0
2021-07-26 13:50:00,47.48,47.52,47.47,47.51,38728.0,34.37,34.399,34.3628,34.3917,38728.0
2021-07-26 14:00:00,47.51,47.56,47.5,47.56,33663.0,34.3917,34.4279,34.3845,34.4279,33663.0
2021-07-26 14:10:00,47.56,47.61,47.55,47.61,36980.0,34.4279,34.4641,34.4207,34.4641,36980.0
2021-07-26 14:20:00,47.6,47.62,47.57,47.59,58591.0,34.4569,34.4713,34.4351,34.4496,58591.0
2021-07-26 14:30:00,47.59,47.64,47.58,47.62,33898.0,34.4496,34.4858,34.4424,34.4713,33898.0
2021-07-26 14:40:00,47.63,47.64,47.58,47.59,34430.0,34.4786,34.4858,34.4424,34.4496,34430.0
2021-07-26 14:50:00,47.59,47.62,47.59,47.62,51962.0,34.4496,34.4713,34.4496,34.4713,51962.0
2021-07-26 15:00:00,47.62,47.65,47.61,47.65,52431.0,34.4713,34.4931,34.4641,34.4931,52431.0
2021-07-26 15:10:00,47.64,47.65,47.62,47.64,50146.0,34.4858,34.4931,34.4713,34.4858,50146.0
2021-07-26 15:20:00,47.64,47.65,47.62,47.63,36718.0,34.4858,34.4931,34.4713,34.4786,36718.0
2021-07-26 15:30:00,47.64,47.67,47.63,47.66,82993.0,34.4858,34.5075,34.4786,34.5003,82993.0
2021-07-26 15:40:00,47.66,47.68,47.64,47.65,55264.0,34.5003,34.5148,34.4858,34.4931,55264.0
2021-07-26 15:50:00,47.64,47.69,47.59,47.61,386410.0,34.4858,34.522,34.4496,34.4641,386410.0
2021-07-27 09:30:00,47.53,47.56,47.32,47.32,236253.0,34.4062,34.4279,34.2542,34.2542,236253.0
2021-07-27 09:40:00,47.33,47.57,47.32,47.57,135329.0,34.2614,34.4351,34.2542,34.4351,135329.0
2021-07-27 09:50:00,47.57,47.68,47.56,47.64,103944.0,34.4351,34.5148,34.4279,34.4858,103944.0
2021-07-27 10:00:00,47.64,47.67,47.58,47.64,88553.0,34.4858,34.5075,34.4424,34.4858,88553.0
2021-07-27 10:10:00,47.63,47.74,47.62,47.73,122265.0,34.4786,34.5582,34.4713,34.551,122265.0
2021-07-27 10:20:00,47.73,47.79,47.71,47.76,58670.0,34.551,34.5944,34.5365,34.5727,58670.0
2021-07-27 10:30:00,47.76,47.84,47.73,47.84,85121.0,34.5727,34.6306,34.551,34.6306,85121.0
2021-07-27 10:40:00,47.83,47.9,47.82,47.85,90392.0,34.6234,34.674,34.6161,34.6378,90392.0
2021-07-27 10:50:00,47.86,47.88,47.81,47.83,120334.0,34.6451,34.6596,34.6089,34.6234,120334.0
2021-07-27 11:00:00,47.83,47.87,47.81,47.86,77509.0,34.6234,34.6523,34.6089,34.6451,77509.0
2021-07-27 11:10:00,47.86,47.89,47.83,47.84,87464.0,34.6451,34.6668,34.6234,34.6306,87464.0
2021-07-27 11:20:00,47.83,47.88,47.78,47.82,73468.0,34.6234,34.6596,34.5872,34.6161,73468.0
2021-07-27 11:30:00,47.81,47.96,47.77,47.96,195750.0,34.6089,34.7175,34.5799,34.7175,195750.0
2021-07-27 11:40:00,47.96,47.99,47.92,47.95,125324.0,34.7175,34.7392,34.6885,34.7102,125324.0
2021-07-27 11:50:00,47.96,47.96,47.87,47.91,74034.0,34.7175,34.7175,34.6523,34.6813,74034.0
2021-07-27 12:00:00,47.9,47.92,47.87,47.91,78932.0,34.674,34.6885,34.6523,34.6813,78932.0
2021-07-27 12:10:00,47.9,47.91,47.81,47.85,74107.0,34.674,34.6813,34.6089,34.6378,74107.0
2021-07-27 12:20:00,47.85,47.9,47.83,47.88,67898.0,34.6378,34.674,34.6234,34.6596,67898.0
2021-07-27 12:30:00,47.87,47.91,47.84,47.84,62509.0,34.6523,34.6813,34.6306,34.6306,62509.0
2021-07-27 12:40:00,47.84,47.87,47.81,47.82,51678.0,34.6306,34.6523,34.6089,34.6161,51678.0
2021-07-27 12:50:00,47.81,47.91,47.8,47.87,95919.0,34.6089,34.6813,34.6016,34.6523,95919.0
2021-07-27 13:00:00,47.87,47.91,47.85,47.88,50185.0,34.6523,34.6813,34.6378,34.6596,50185.0
2021-07-27 13:10:00,47.87,47.95,47.87,47.95,55133.0,34.6523,34.7102,34.6523,34.7102,55133.0
2021-07-27 13:20:00,47.95,47.95,47.89,47.9,48870.0,34.7102,34.7102,34.6668,34.674,48870.0
2021-07-27 13:30:00,47.9,47.91,47.83,47.91,54518.0,34.674,34.6813,34.6234,34.6813,54518.0
2021-07-27 13:40:00,47.91,47.92,47.88,47.9,52000.0,34.6813,34.6885,34.6596,34.674,52000.0
2021-07-27 13:50:00,47.9,47.9,47.84,47.87,55171.0,34.674,34.674,34.6306,34.6523,55171.0
2021-07-27 14:00:00,47.86,47.86,47.76,47.78,57584.0,34.6451,34.6451,34.5727,34.5872,57584.0
2021-07-27 14:10:00,47.78,47.83,47.77,47.79,57713.0,34.5872,34.6234,34.5799,34.5944,57713.0
2021-07-27 14:20:00,47.79,47.84,47.77,47.79,55178.0,34.5944,34.6306,34.5799,34.5944,55178.0
2021-07-27 14:30:00,47.78,47.79,47.7,47.73,47321.0,34.5872,34.5944,34.5293,34.551,47321.0
2021-07-27 14:40:00,47.74,47.78,47.71,47.77,50518.0,34.5582,34.5872,34.5365,34.5799,50518.0
2021-07-27 14:50:00,47.77,47.8,47.74,47.76,57618.0,34.5799,34.6016,34.5582,34.5727,57618.0
2021-07-27 15:00:00,47.76,47.79,47.74,47.76,67482.0,34.5727,34.5944,34.5582,34.5727,67482.0
2021-07-27 15:10:00,47.75,47.78,47.72,47.75,62658.0,34.5654,34.5872,34.5437,34.5654,62658.0
2021-07-27 15:20:00,47.75,47.76,47.72,47.76,75446.0,34.5654,34.5727,34.5437,34.5727,75446.0
2021-07-27 15:30:00,47.76,47.77,47.69,47.71,113934.0,34.5727,34.5799,34.522,34.5365,113934.0
2021-07-27 15:40:00,47.72,47.81,47.72,47.8,108354.0,34.5437,34.6089,34.5437,34.6016,108354.0
2021-07-27 15:50:00,47.8,47.89,47.78,47.79,494609.0,34.6016,34.6668,34.5872,34.5944,494609.0
2021-07-28 09:30:00,47.81,47.87,47.67,47.87,181636.0,34.6089,34.6523,34.5075,34.6523,181636.0
2021-07-28 09:40:00,47.85,47.96,47.85,47.89,100938.0,34.6378,34.7175,34.6378,34.6668,100938.0
2021-07-28 09:50:00,47.89,47.91,47.8,47.85,138464.0,34.6668,34.6813,34.6016,34.6378,138464.0
2021-07-28 10:00:00,47.85,47.86,47.61,47.62,88079.0,34.6378,34.6451,34.4641,34.4713,88079.0
2021-07-28 10:10:00,47.63,47.68,47.55,47.56,93948.0,34.4786,34.5148,34.4207,34.4279,93948.0
2021-07-28 10:20:00,47.57,47.64,47.55,47.62,77081.0,34.4351,34.4858,34.4207,34.4713,77081.0
2021-07-28 10:30:00,47.62,47.74,47.59,47.68,120560.0,34.4713,34.5582,34.4496,34.5148,120560.0
2021-07-28 10:40:00,47.69,47.77,47.67,47.71,78471.0,34.522,34.5799,34.5075,34.5365,78471.0
2021-07-28 10:50:00,47.71,47.72,47.64,47.67,58154.0,34.5365,34.5437,34.4858,34.5075,58154.0
2021-07-28 11:00:00,47.67,47.69,47.62,47.65,52779.0,34.5075,34.522,34.4713,34.4931,52779.0
2021-07-28 11:10:00,47.64,47.64,47.56,47.56,67916.0,34.4858,34.4858,34.4279,34.4279,67916.0
2021-07-28 11:20:00,47.57,47.74,47.55,47.7,104330.0,34.4351,34.5582,34.4207,34.5293,104330.0
2021-07-28 11:30:00,47.7,47.74,47.67,47.72,62801.0,34.5293,34.5582,34.5075,34.5437,62801.0
2021-07-28 11:40:00,47.72,47.78,47.7,47.73,83249.0,34.5437,34.5872,34.5293,34.551,83249.0
2021-07-28 11:50:00,47.74,47.76,47.67,47.68,49595.0,34.5582,34.5727,34.5075,34.5148,49595.0
2021-07-28 12:00:00,47.69,47.71,47.61,47.63,70795.0,34.522,34.5365,34.4641,34.4786,70795.0
2021-07-28 12:10:00,47.63,47.65,47.6,47.63,58949.0,34.4786,34.4931,34.4569,34.4786,58949.0
2021-07-28 12:20:00,47.62,47.62,47.56,47.58,69033.0,34.4713,34.4713,34.4279,34.4424,69033.0
2021-07-28 12:30:00,47.58,47.65,47.58,47.64,59711.0,34.4424,34.4931,34.4424,34.4858,59711.0
2021-07-28 12:40:00,47.65,47.65,47.6,47.63,46605.0,34.4931,34.4931,34.4569,34.4786,46605.0
2021-07-28 12:50:00,47.63,47.66,47.6,47.63,43702.0,34.4786,34.5003,34.4569,34.4786,43702.0
2021-07-28 13:00:00,47.63,47.65,47.59,47.61,43868.0,34.4786,34.4931,34.4496,34.4641,43868.0
2021-07-28 13:10:00,47.61,47.69,47.58,47.67,59952.0,34.4641,34.522,34.4424,34.5075,59952.0
2021-07-28 13:20:00,47.68,47.69,47.59,47.59,93474.0,34.5148,34.522,34.4496,34.4496,93474.0
2021-07-28 13:30:00,47.59,47.61,47.54,47.59,97141.0,34.4496,34.4641,34.4134,34.4496,97141.0
2021-07-28 13:40:00,47.59,47.62,47.57,47.58,35293.0,34.4496,34.4713,34.4351,34.4424,35293.0
2021-07-28 13:50:00,47.58,47.6,47.53,47.55,74001.0,34.4424,34.4569,34.4062,34.4207,74001.0
2021-07-28 14:00:00,47.55,47.55,47.48,47.55,95600.0,34.4207,34.4207,34.37,34.4207,95600.0
2021-07-28 14:10:00,47.55,47.63,47.54,47.59,121645.0,34.4207,34.4786,34.4134,34.4496,121645.0
2021-07-28 14:20:00,47.59,47.62,47.54,47.58,172785.0,34.4496,34.4713,34.4134,34.4424,172785.0
2021-07-28 14:30:00,47.58,47.63,47.57,47.6,117249.0,34.4424,34.4786,34.4351,34.4569,117249.0
2021-07-28 14:40:00,47.61,47.72,47.6,47.71,103388.0,34.4641,34.5437,34.4569,34.5365,103388.0
2021-07-28 14:50:00,47.71,47.73,47.67,47.68,157926.0,34.5365,34.551,34.5075,34.5148,157926.0
2021-07-28 15:00:00,47.68,47.77,47.65,47.67,369815.0,34.5148,34.5799,34.4931,34.5075,369815.0
2021-07-28 15:10:00,47.68,47.69,47.58,47.6,103371.0,34.5148,34.522,34.4424,34.4569,103371.0
2021-07-28 15:20:00,47.61,47.65,47.58,47.63,132981.0,34.4641,34.4931,34.4424,34.4786,132981.0
2021-07-28 15:30:00,47.63,47.69,47.61,47.63,118155.0,34.4786,34.522,34.4641,34.4786,118155.0
2021-07-28 15:40:00,47.63,47.7,47.62,47.7,108861.0,34.4786,34.5293,34.4713,34.5293,108861.0
2021-07-28 15:50:00,47.7,47.74,47.62,47.63,503565.0,34.5293,34.5582,34.4713,34.4786,503565.0
2021-07-29 09:30:00,47.66,48.57,47.59,48.44,560772.0,34.5003,35.159,34.4496,35.0649,560772.0
2021-07-29 09:40:00,48.47,48.65,48.27,48.6,361188.0,35.0866,35.2169,34.9419,35.1807,361188.0
2021-07-29 09:50:00,48.59,48.62,48.31,48.52,302454.0,35.1735,35.1952,34.9708,35.1228,302454.0
2021-07-29 10:00:00,48.51,48.62,48.29,48.59,164749.0,35.1156,35.1952,34.9563,35.1735,164749.0
2021-07-29 10:10:00,48.59,48.61,48.5,48.54,137835.0,35.1735,35.188,35.1084,35.1373,137835.0
2021-07-29 10:20:00,48.54,48.68,48.51,48.6,302874.0,35.1373,35.2387,35.1156,35.1807,302874.0
2021-07-29 10:30:00,48.58,48.71,48.55,48.66,300696.0,35.1663,35.2604,35.1446,35.2242,300696.0
2021-07-29 10:40:00,48.67,48.71,48.6,48.66,201168.0,35.2314,35.2604,35.1807,35.2242,201168.0
2021-07-29 10:50:00,48.65,48.66,48.41,48.53,127610.0,35.2169,35.2242,35.0432,35.1301,127610.0
2021-07-29 11:00:00,48.53,48.6,48.5,48.52,88563.0,35.1301,35.1807,35.1084,35.1228,88563.0
2021-07-29 11:10:00,48.53,48.56,48.43,48.44,104714.0,35.1301,35.1518,35.0577,35.0649,104714.0
2021-07-29 11:20:00,48.44,48.57,48.43,48.52,80856.0,35.0649,35.159,35.0577,35.1228,80856.0
2021-07-29 11:30:00,48.53,48.64,48.52,48.59,153025.0,35.1301,35.2097,35.1228,35.1735,153025.0
2021-07-29 11:40:00,48.61,48.62,48.45,48.48,73594.0,35.188,35.1952,35.0722,35.0939,73594.0
2021-07-29 11:50:00,48.48,48.5,48.45,48.45,70399.0,35.0939,35.1084,35.0722,35.0722,70399.0
2021-07-29 12:00:00,48.46,48.53,48.42,48.52,70243.0,35.0794,35.1301,35.0504,35.1228,70243.0
2021-07-29 12:10:00,48.52,48.55,48.5,48.53,57386.0,35.1228,35.1446,35.1084,35.1301,57386.0
2021-07-29 12:20:00,48.53,48.53,48.49,48.51,63725.0,35.1301,35.1301,35.1011,35.1156,63725.0
2021-07-29 12:30:00,48.5,48.61,48.5,48.6,115709.0,35.1084,35.188,35.1084,35.1807,115709.0
2021-07-29 12:40:00,48.59,48.62,48.56,48.57,65311.0,35.1735,35.1952,35.1518,35.159,65311.0
2021-07-29 12:50:00,48.57,48.8,48.56,48.73,737610.0,35.159,35.3255,35.1518,35.2749,737610.0
2021-07-29 13:00:00,48.73,48.88,48.66,48.87,379382.0,35.2749,35.3834,35.2242,35.3762,379382.0
2021-07-29 13:10:00,48.87,48.87,48.77,48.83,88241.0,35.3762,35.3762,35.3038,35.3472,88241.0
2021-07-29 13:20:00,48.84,48.95,48.78,48.9,149525.0,35.3545,35.4341,35.311,35.3979,149525.0
2021-07-29 13:30:00,48.9,48.92,48.85,48.89,78685.0,35.3979,35.4124,35.3617,35.3907,78685.0
2021-07-29 13:40:00,48.89,48.93,48.85,48.9,116612.0,35.3907,35.4196,35.3617,35.3979,116612.0
2021-07-29 13:50:00,48.9,48.95,48.86,48.91,122077.0,35.3979,35.4341,35.369,35.4052,122077.0
2021-07-29 14:00:00,48.91,49.01,48.77,48.79,199516.0,35.4052,35.4775,35.3038,35.3183,199516.0
2021-07-29 14:10:00,48.8,48.9,48.78,48.89,61937.0,35.3255,35.3979,35.311,35.3907,61937.0
2021-07-29 14:20:00,48.89,48.9,48.74,48.75,108026.0,35.3907,35.3979,35.2821,35.2893,108026.0
2021-07-29 14:30:00,48.75,48.75,48.62,48.64,69003.0,35.2893,35.2893,35.1952,35.2097,69003.0
2021-07-29 14:40:00,48.64,48.7,48.59,48.68,102628.0,35.2097,35.2531,35.1735,35.2387,102628.0
2021-07-29 14:50:00,48.68,48.76,48.65,48.73,61866.0,35.2387,35.2966,35.2169,35.2749,61866.0
2021-07-29 15:00:00,48.74,48.79,48.7,48.79,53170.0,35.2821,35.3183,35.2531,35.3183,53170.0
2021-07-29 15:10:00,48.79,48.83,48.72,48.73,92432.0,35.3183,35.3472,35.2676,35.2749,92432.0
2021-07-29 15:20:00,48.73,48.73,48.62,48.72,103305.0,35.2749,35.2749,35.1952,35.2676,103305.0
2021-07-29 15:30:00,48.72,48.73,48.66,48.68,110558.0,35.2676,35.2749,35.2242,35.2387,110558.0
2021-07-29 15:40:00,48.68,48.72,48.6,48.61,168780.0,35.2387,35.2676,35.1807,35.188,168780.0
2021-07-29 15:50:00,48.6,48.66,48.55,48.6,518294.0,35.1807,35.2242,35.1446,35.1807,518294.0
2021-07-30 09:30:00,48.49,48.67,48.16,48.56,355580.0,35.1011,35.2314,34.8622,35.1518,355580.0
2021-07-30 09:40:00,48.55,48.64,48.36,48.41,251911.0,35.1446,35.2097,35.007,35.0432,251911.0
2021-07-30 09:50:00,48.41,48.49,48.27,48.31,169276.0,35.0432,35.1011,34.9419,34.9708,169276.0
2021-07-30 10:00:00,48.31,48.31,48.13,48.2,245315.0,34.9708,34.9708,34.8405,34.8912,245315.0
2021-07-30 10:10:00,48.2,48.28,48.15,48.18,187021.0,34.8912,34.9491,34.855,34.8767,187021.0
2021-07-30 10:20:00,48.19,48.23,48.07,48.08,150622.0,34.884,34.9129,34.7971,34.8043,150622.0
2021-07-30 10:30:00,48.08,48.19,48.07,48.19,115640.0,34.8043,34.884,34.7971,34.884,115640.0
2021-07-30 10:40:00,48.19,48.21,48.12,48.15,67803.0,34.884,34.8984,34.8333,34.855,67803.0
2021-07-30 10:50:00,48.15,48.18,48.11,48.13,51826.0,34.855,34.8767,34.826,34.8405,51826.0
2021-07-30 11:00:00,48.13,48.15,48.02,48.13,164092.0,34.8405,34.855,34.7609,34.8405,164092.0
2021-07-30 11:10:00,48.13,48.21,48.11,48.19,70563.0,34.8405,34.8984,34.826,34.884,70563.0
2021-07-30 11:20:00,48.18,48.19,48.11,48.13,132286.0,34.8767,34.884,34.826,34.8405,132286.0
2021-07-30 11:30:00,48.13,48.14,48.01,48.03,99795.0,34.8405,34.8478,34.7537,34.7681,99795.0
2021-07-30 11:40:00,48.04,48.06,47.94,47.95,97543.0,34.7754,34.7899,34.703,34.7102,97543.0
2021-07-30 11:50:00,47.95,47.98,47.91,47.93,51632.0,34.7102,34.7319,34.6813,34.6957,51632.0
2021-07-30 12:00:00,47.93,47.98,47.91,47.95,70277.0,34.6957,34.7319,34.6813,34.7102,70277.0
2021-07-30 12:10:00,47.95,48.01,47.93,47.96,82295.0,34.7102,34.7537,34.6957,34.7175,82295.0
2021-07-30 12:20:00,47.95,48.0,47.93,47.97,38050.0,34.7102,34.7464,34.6957,34.7247,38050.0
2021-07-30 12:30:00,47.97,47.97,47.94,47.94,43139.0,34.7247,34.7247,34.703,34.703,43139.0
2021-07-30 12:40:00,47.94,47.99,47.92,47.95,77945.0,34.703,34.7392,34.6885,34.7102,77945.0
2021-07-30 12:50:00,47.95,47.97,47.89,47.9,64662.0,34.7102,34.7247,34.6668,34.674,64662.0
2021-07-30 13:00:00,47.9,47.91,47.81,47.81,102719.0,34.674,34.6813,34.6089,34.6089,102719.0
2021-07-30 13:10:00,47.81,47.87,47.81,47.82,70946.0,34.6089,34.6523,34.6089,34.6161,70946.0
2021-07-30 13:20:00,47.83,47.84,47.76,47.77,67944.0,34.6234,34.6306,34.5727,34.5799,67944.0
2021-07-30 13:30:00,47.76,47.83,47.76,47.83,52519.0,34.5727,34.6234,34.5727,34.6234,52519.0
2021-07-30 13:40:00,47.82,47.84,47.76,47.8,57590.0,34.6161,34.6306,34.5727,34.6016,57590.0
2021-07-30 13:50:00,47.8,47.82,47.79,47.82,34090.0,34.6016,34.6161,34.5944,34.6161,34090.0
2021-07-30 14:00:00,47.82,47.83,47.76,47.78,61369.0,34.6161,34.6234,34.5727,34.5872,61369.0
2021-07-30 14:10:00,47.79,47.79,47.72,47.74,106828.0,34.5944,34.5944,34.5437,34.5582,106828.0
2021-07-30 14:20:00,47.73,47.76,47.71,47.72,46934.0,34.551,34.5727,34.5365,34.5437,46934.0
2021-07-30 14:30:00,47.71,47.75,47.67,47.72,97941.0,34.5365,34.5654,34.5075,34.5437,97941.0
2021-07-30 14:40:00,47.72,47.78,47.71,47.78,73910.0,34.5437,34.5872,34.5365,34.5872,73910.0
2021-07-30 14:50:00,47.78,48.02,47.77,48.02,422673.0,34.5872,34.7609,34.5799,34.7609,422673.0
2021-07-30 15:00:00,48.02,48.05,47.97,48.0,102185.0,34.7609,34.7826,34.7247,34.7464,102185.0
2021-07-30 15:10:00,48.0,48.01,47.93,47.95,78024.0,34.7464,34.7537,34.6957,34.7102,78024.0
2021-07-30 15:20:00,47.95,47.99,47.88,47.99,98442.0,34.7102,34.7392,34.6596,34.7392,98442.0
2021-07-30 15:30:00,47.98,48.0,47.92,47.93,89642.0,34.7319,34.7464,34.6885,34.6957,89642.0
2021-07-30 15:40:00,47.93,47.98,47.92,47.97,139871.0,34.6957,34.7319,34.6885,34.7247,139871.0
2021-07-30 15:50:00,47.97,48.05,47.93,48.04,812832.0,34.7247,34.7826,34.6957,34.7754,812832.0
2021-08-02 09:30:00,48.24,48.67,48.21,48.34,596085.0,34.9202,35.2314,34.8984,34.9925,596085.0
2021-08-02 09:40:00,48.33,48.69,48.33,48.66,208982.0,34.9853,35.2459,34.9853,35.2242,208982.0
2021-08-02 09:50:00,48.66,48.69,48.37,48.41,240938.0,35.2242,35.2459,35.0143,35.0432,240938.0
2021-08-02 10:00:00,48.4,48.49,48.39,48.47,119510.0,35.036,35.1011,35.0287,35.0866,119510.0
2021-08-02 10:10:00,48.47,48.49,48.32,48.4,195547.0,35.0866,35.1011,34.9781,35.036,195547.0
2021-08-02 10:20:00,48.4,48.45,48.3,48.3,135101.0,35.036,35.0722,34.9636,34.9636,135101.0
2021-08-02 10:30:00,48.31,48.41,48.3,48.3,110762.0,34.9708,35.0432,34.9636,34.9636,110762.0
2021-08-02 10:40:00,48.3,48.31,48.22,48.23,133620.0,34.9636,34.9708,34.9057,34.9129,133620.0
2021-08-02 10:50:00,48.23,48.24,48.14,48.15,153591.0,34.9129,34.9202,34.8478,34.855,153591.0
2021-08-02 11:00:00,48.16,48.19,48.1,48.18,122147.0,34.8622,34.884,34.8188,34.8767,122147.0
2021-08-02 11:10:00,48.18,48.18,48.11,48.14,53782.0,34.8767,34.8767,34.826,34.8478,53782.0
2021-08-02 11:20:00,48.14,48.16,48.09,48.1,85799.0,34.8478,34.8622,34.8116,34.8188,85799.0
2021-08-02 11:30:00,48.1,48.17,48.08,48.11,74682.0,34.8188,34.8695,34.8043,34.826,74682.0
2021-08-02 11:40:00,48.11,48.12,48.01,48.05,91341.0,34.826,34.8333,34.7537,34.7826,91341.0
2021-08-02 11:50:00,48.05,48.05,47.93,47.93,95496.0,34.7826,34.7826,34.6957,34.6957,95496.0
2021-08-02 12:00:00,47.94,47.99,47.91,47.98,53012.0,34.703,34.7392,34.6813,34.7319,53012.0
2021-08-02 12:10:00,47.98,47.99,47.94,47.96,68707.0,34.7319,34.7392,34.703,34.7175,68707.0
2021-08-02 12:20:00,47.95,47.96,47.86,47.93,62737.0,34.7102,34.7175,34.6451,34.6957,62737.0
2021-08-02 12:30:00,47.92,48.02,47.91,48.0,97353.0,34.6885,34.7609,34.6813,34.7464,97353.0
2021-08-02 12:40:00,48.0,48.0,47.92,47.93,46378.0,34.7464,34.7464,34.6885,34.6957,46378.0
2021-08-02 12:50:00,47.94,47.94,47.89,47.91,45628.0,34.703,34.703,34.6668,34.6813,45628.0
2021-08-02 13:00:00,47.91,47.93,47.86,47.88,57504.0,34.6813,34.6957,34.6451,34.6596,57504.0
2021-08-02 13:10:00,47.88,47.94,47.87,47.92,69746.0,34.6596,34.703,34.6523,34.6885,69746.0
2021-08-02 13:20:00,47.92,47.94,47.88,47.9,31000.0,34.6885,34.703,34.6596,34.674,31000.0
2021-08-02 13:30:00,47.9,47.91,47.84,47.84,56780.0,34.674,34.6813,34.6306,34.6306,56780.0
2021-08-02 13:40:00,47.85,47.88,47.83,47.87,52867.0,34.6378,34.6596,34.6234,34.6523,52867.0
2021-08-02 13:50:00,47.87,47.93,47.86,47.87,36567.0,34.6523,34.6957,34.6451,34.6523,36567.0
2021-08-02 14:00:00,47.86,47.86,47.77,47.83,70553.0,34.6451,34.6451,34.5799,34.6234,70553.0
2021-08-02 14:10:00,47.83,47.86,47.81,47.82,31540.0,34.6234,34.6451,34.6089,34.6161,31540.0
2021-08-02 14:20:00,47.82,47.83,47.74,47.78,50690.0,34.6161,34.6234,34.5582,34.5872,50690.0
2021-08-02 14:30:00,47.77,47.79,47.73,47.78,54273.0,34.5799,34.5944,34.551,34.5872,54273.0
2021-08-02 14:40:00,47.78,47.82,47.74,47.8,104906.0,34.5872,34.6161,34.5582,34.6016,104906.0
2021-08-02 14:50:00,47.8,47.85,47.78,47.83,62797.0,34.6016,34.6378,34.5872,34.6234,62797.0
2021-08-02 15:00:00,47.84,47.88,47.82,47.83,58106.0,34.6306,34.6596,34.6161,34.6234,58106.0
2021-08-02 15:10:00,47.83,47.83,47.78,47.82,49895.0,34.6234,34.6234,34.5872,34.6161,49895.0
2021-08-02 15:20:00,47.82,47.83,47.74,47.8,105485.0,34.6161,34.6234,34.5582,34.6016,105485.0
2021-08-02 15:30:00,47.8,47.86,47.77,47.85,172332.0,34.6016,34.6451,34.5799,34.6378,172332.0
2021-08-02 15:40:00,47.85,47.89,47.82,47.83,171321.0,34.6378,34.6668,34.6161,34.6234,171321.0
2021-08-02 15:50:00,47.83,47.87,47.7,47.73,519543.0,34.6234,34.6523,34.5293,34.551,519543.0
2021-08-03 09:30:00,47.96,48.05,47.83,47.86,314870.0,34.7175,34.7826,34.6234,34.6451,314870.0
2021-08-03 09:40:00,47.86,47.87,47.66,47.74,188341.0,34.6451,34.6523,34.5003,34.5582,188341.0
2021-08-03 09:50:00,47.73,47.75,47.58,47.71,285507.0,34.551,34.5654,34.4424,34.5365,285507.0
2021-08-03 10:00:00,47.71,47.85,47.7,47.85,119323.0,34.5365,34.6378,34.5293,34.6378,119323.0
2021-08-03 10:10:00,47.86,47.92,47.77,47.92,191533.0,34.6451,34.6885,34.5799,34.6885,191533.0
2021-08-03 10:20:00,47.91,47.92,47.8,47.82,90076.0,34.6813,34.6885,34.6016,34.6161,90076.0
2021-08-03 10:30:00,47.81,47.82,47.71,47.76,73877.0,34.6089,34.6161,34.5365,34.5727,73877.0
2021-08-03 10:40:00,47.75,47.86,47.71,47.84,112072.0,34.5654,34.6451,34.5365,34.6306,112072.0
2021-08-03 10:50:00,47.84,47.86,47.78,47.8,91665.0,34.6306,34.6451,34.5872,34.6016,91665.0
2021-08-03 11:00:00,47.8,47.85,47.74,47.79,109495.0,34.6016,34.6378,34.5582,34.5944,109495.0
2021-08-03 11:10:00,47.79,47.89,47.78,47.84,99785.0,34.5944,34.6668,34.5872,34.6306,99785.0
2021-08-03 11:20:00,47.84,47.96,47.83,47.93,125080.0,34.6306,34.7175,34.6234,34.6957,125080.0
2021-08-03 11:30:00,47.94,47.98,47.93,47.96,75684.0,34.703,34.7319,34.6957,34.7175,75684.0
2021-08-03 11:40:00,47.96,48.08,47.96,48.02,122255.0,34.7175,34.8043,34.7175,34.7609,122255.0
2021-08-03 11:50:00,48.02,48.04,47.93,47.93,51381.0,34.7609,34.7754,34.6957,34.6957,51381.0
2021-08-03 12:00:00,47.94,47.94,47.85,47.86,55456.0,34.703,34.703,34.6378,34.6451,55456.0
2021-08-03 12:10:00,47.86,47.86,47.8,47.81,50878.0,34.6451,34.6451,34.6016,34.6089,50878.0
2021-08-03 12:20:00,47.8,47.86,47.79,47.84,65436.0,34.6016,34.6451,34.5944,34.6306,65436.0
2021-08-03 12:30:00,47.84,47.85,47.77,47.79,39199.0,34.6306,34.6378,34.5799,34.5944,39199.0
2021-08-03 12:40:00,47.79,47.84,47.76,47.77,64208.0,34.5944,34.6306,34.5727,34.5799,64208.0
2021-08-03 12:50:00,47.76,47.8,47.75,47.77,42825.0,34.5727,34.6016,34.5654,34.5799,42825.0
2021-08-03 13:00:00,47.78,47.81,47.76,47.8,64826.0,34.5872,34.6089,34.5727,34.6016,64826.0
2021-08-03 13:10:00,47.8,47.81,47.77,47.79,59378.0,34.6016,34.6089,34.5799,34.5944,59378.0
2021-08-03 13:20:00,47.79,47.83,47.78,47.82,47483.0,34.5944,34.6234,34.5872,34.6161,47483.0
2021-08-03 13:30:00,47.82,47.83,47.78,47.8,55797.0,34.6161,34.6234,34.5872,34.6016,55797.0
2021-08-03 13:40:00,47.79,47.8,47.75,47.8,52238.0,34.5944,34.6016,34.5654,34.6016,52238.0
2021-08-03 13:50:00,47.8,47.81,47.78,47.8,47862.0,34.6016,34.6089,34.5872,34.6016,47862.0
2021-08-03 14:00:00,47.8,47.84,47.78,47.82,97209.0,34.6016,34.6306,34.5872,34.6161,97209.0
2021-08-03 14:10:00,47.83,47.86,47.8,47.8,72623.0,34.6234,34.6451,34.6016,34.6016,72623.0
2021-08-03 14:20:00,47.8,47.82,47.74,47.76,118897.0,34.6016,34.6161,34.5582,34.5727,118897.0
2021-08-03 14:30:00,47.75,47.77,47.72,47.73,120691.0,34.5654,34.5799,34.5437,34.551,120691.0
2021-08-03 14:40:00,47.73,47.76,47.7,47.71,111964.0,34.551,34.5727,34.5293,34.5365,111964.0
2021-08-03 14:50:00,47.71,47.75,47.71,47.73,45524.0,34.5365,34.5654,34.5365,34.551,45524.0
2021-08-03 15:00:00,47.74,47.8,47.73,47.77,94627.0,34.5582,34.6016,34.551,34.5799,94627.0
2021-08-03 15:10:00,47.77,47.79,47.73,47.77,89926.0,34.5799,34.5944,34.551,34.5799,89926.0
2021-08-03 15:20:00,47.77,47.83,47.76,47.8,97646.0,34.5799,34.6234,34.5727,34.6016,97646.0
2021-08-03 15:30:00,47.8,47.81,47.75,47.76,108851.0,34.6016,34.6089,34.5654,34.5727,108851.0
2021-08-03 15:40:00,47.76,47.78,47.71,47.73,94841.0,34.5727,34.5872,34.5365,34.551,94841.0
2021-08-03 15:50:00,47.73,47.81,47.7,47.8,438554.0,34.551,34.6089,34.5293,34.6016,438554.0
2021-08-04 09:30:00,47.5,47.65,47.18,47.2,446960.0,34.3845,34.4931,34.1528,34.1673,446960.0
2021-08-04 09:40:00,47.19,47.3,47.16,47.27,206374.0,34.1601,34.2397,34.1384,34.218,206374.0
2021-08-04 09:50:00,47.28,47.37,47.21,47.22,137066.0,34.2252,34.2904,34.1746,34.1818,137066.0
2021-08-04 10:00:00,47.22,47.48,47.21,47.43,121238.0,34.1818,34.37,34.1746,34.3338,121238.0
2021-08-04 10:10:00,47.43,47.46,47.33,47.33,73656.0,34.3338,34.3555,34.2614,34.2614,73656.0
2021-08-04 10:20:00,47.33,47.35,47.21,47.24,75468.0,34.2614,34.2759,34.1746,34.1963,75468.0
2021-08-04 10:30:00,47.23,47.24,47.12,47.17,148826.0,34.189,34.1963,34.1094,34.1456,148826.0
2021-08-04 10:40:00,47.18,47.21,47.09,47.1,162793.0,34.1528,34.1746,34.0877,34.0949,162793.0
2021-08-04 10:50:00,47.11,47.15,47.06,47.11,127985.0,34.1022,34.1311,34.066,34.1022,127985.0
2021-08-04 11:00:00,47.1,47.12,47.02,47.1,102735.0,34.0949,34.1094,34.037,34.0949,102735.0
2021-08-04 11:10:00,47.1,47.13,47.04,47.1,104339.0,34.0949,34.1166,34.0515,34.0949,104339.0
2021-08-04 11:20:00,47.11,47.11,47.04,47.05,117808.0,34.1022,34.1022,34.0515,34.0587,117808.0
2021-08-04 11:30:00,47.04,47.05,46.92,46.98,217141.0,34.0515,34.0587,33.9646,34.0081,217141.0
2021-08-04 11:40:00,46.98,47.05,46.93,47.0,138389.0,34.0081,34.0587,33.9719,34.0225,138389.0
2021-08-04 11:50:00,46.99,47.02,46.97,46.99,64355.0,34.0153,34.037,34.0008,34.0153,64355.0
2021-08-04 12:00:00,46.98,47.03,46.96,46.96,82241.0,34.0081,34.0443,33.9936,33.9936,82241.0
2021-08-04 12:10:00,46.96,46.98,46.92,46.93,49902.0,33.9936,34.0081,33.9646,33.9719,49902.0
2021-08-04 12:20:00,46.93,46.94,46.87,46.91,135760.0,33.9719,33.9791,33.9284,33.9574,135760.0
2021-08-04 12:30:00,46.91,46.92,46.86,46.88,63861.0,33.9574,33.9646,33.9212,33.9357,63861.0
2021-08-04 12:40:00,46.88,46.88,46.84,46.87,77422.0,33.9357,33.9357,33.9067,33.9284,77422.0
2021-08-04 12:50:00,46.87,46.9,46.82,46.9,102917.0,33.9284,33.9501,33.8922,33.9501,102917.0
2021-08-04 13:00:00,46.89,46.91,46.86,46.88,122142.0,33.9429,33.9574,33.9212,33.9357,122142.0
2021-08-04 13:10:00,46.87,46.88,46.84,46.88,241670.0,33.9284,33.9357,33.9067,33.9357,241670.0
2021-08-04 13:20:00,46.88,46.92,46.85,46.89,198331.0,33.9357,33.9646,33.914,33.9429,198331.0
2021-08-04 13:30:00,46.89,46.94,46.88,46.93,59058.0,33.9429,33.9791,33.9357,33.9719,59058.0
2021-08-04 13:40:00,46.94,46.94,46.84,46.88,161636.0,33.9791,33.9791,33.9067,33.9357,161636.0
2021-08-04 13:50:00,46.88,46.9,46.85,46.87,145876.0,33.9357,33.9501,33.914,33.9284,145876.0
2021-08-04 14:00:00,46.87,47.02,46.85,47.01,611681.0,33.9284,34.037,33.914,34.0298,611681.0
2021-08-04 14:10:00,47.02,47.02,46.9,46.94,492312.0,34.037,34.037,33.9501,33.9791,492312.0
2021-08-04 14:20:00,46.94,46.98,46.93,46.98,80051.0,33.9791,34.0081,33.9719,34.0081,80051.0
2021-08-04 14:30:00,46.98,47.09,46.97,47.04,86311.0,34.0081,34.0877,34.0008,34.0515,86311.0
2021-08-04 14:40:00,47.04,47.07,47.0,47.01,76673.0,34.0515,34.0732,34.0225,34.0298,76673.0
2021-08-04 14:50:00,47.01,47.04,46.98,47.04,50575.0,34.0298,34.0515,34.0081,34.0515,50575.0
2021-08-04 15:00:00,47.04,47.07,47.01,47.01,66746.0,34.0515,34.0732,34.0298,34.0298,66746.0
2021-08-04 15:10:00,47.02,47.04,46.98,47.03,60528.0,34.037,34.0515,34.0081,34.0443,60528.0
2021-08-04 15:20:00,47.04,47.07,47.02,47.07,74290.0,34.0515,34.0732,34.037,34.0732,74290.0
2021-08-04 15:30:00,47.07,47.11,47.04,47.09,109166.0,34.0732,34.1022,34.0515,34.0877,109166.0
2021-08-04 15:40:00,47.08,47.1,47.04,47.08,126113.0,34.0804,34.0949,34.0515,34.0804,126113.0
2021-08-04 15:50:00,47.08,47.09,47.01,47.03,441394.0,34.0804,34.0877,34.0298,34.0443,441394.0
2021-08-05 09:30:00,47.39,47.5,47.28,47.41,213510.0,34.3048,34.3845,34.2252,34.3193,213510.0
2021-08-05 09:40:00,47.41,47.44,47.26,47.27,114773.0,34.3193,34.341,34.2107,34.218,114773.0
2021-08-05 09:50:00,47.27,47.37,47.24,47.37,76051.0,34.218,34.2904,34.1963,34.2904,76051.0
2021-08-05 10:00:00,47.38,47.42,47.34,47.41,93636.0,34.2976,34.3266,34.2687,34.3193,93636.0
2021-08-05 10:10:00,47.4,47.43,47.34,47.41,79818.0,34.3121,34.3338,34.2687,34.3193,79818.0
2021-08-05 10:20:00,47.41,47.45,47.32,47.33,63138.0,34.3193,34.3483,34.2542,34.2614,63138.0
2021-08-05 10:30:00,47.33,47.42,47.3,47.36,90100.0,34.2614,34.3266,34.2397,34.2831,90100.0
2021-08-05 10:40:00,47.36,47.44,47.3,47.42,65718.0,34.2831,34.341,34.2397,34.3266,65718.0
2021-08-05 10:50:00,47.43,47.43,47.33,47.36,50112.0,34.3338,34.3338,34.2614,34.2831,50112.0
2021-08-05 11:00:00,47.37,47.38,47.31,47.32,59618.0,34.2904,34.2976,34.2469,34.2542,59618.0
2021-08-05 11:10:00,47.31,47.33,47.25,47.27,79460.0,34.2469,34.2614,34.2035,34.218,79460.0
2021-08-05 11:20:00,47.27,47.38,47.26,47.35,62357.0,34.218,34.2976,34.2107,34.2759,62357.0
2021-08-05 11:30:00,47.34,47.35,47.31,47.34,35021.0,34.2687,34.2759,34.2469,34.2687,35021.0
2021-08-05 11:40:00,47.34,47.43,47.33,47.41,53714.0,34.2687,34.3338,34.2614,34.3193,53714.0
2021-08-05 11:50:00,47.41,47.43,47.37,47.38,57070.0,34.3193,34.3338,34.2904,34.2976,57070.0
2021-08-05 12:00:00,47.37,47.37,47.33,47.36,42979.0,34.2904,34.2904,34.2614,34.2831,42979.0
2021-08-05 12:10:00,47.36,47.38,47.31,47.32,34800.0,34.2831,34.2976,34.2469,34.2542,34800.0
2021-08-05 12:20:00,47.32,47.35,47.31,47.33,34759.0,34.2542,34.2759,34.2469,34.2614,34759.0
2021-08-05 12:30:00,47.33,47.33,47.28,47.3,36089.0,34.2614,34.2614,34.2252,34.2397,36089.0
2021-08-05 12:40:00,47.3,47.31,47.26,47.3,43966.0,34.2397,34.2469,34.2107,34.2397,43966.0
2021-08-05 12:50:00,47.3,47.31,47.27,47.3,73318.0,34.2397,34.2469,34.218,34.2397,73318.0
2021-08-05 13:00:00,47.31,47.31,47.26,47.27,38791.0,34.2469,34.2469,34.2107,34.218,38791.0
2021-08-05 13:10:00,47.27,47.32,47.26,47.3,84656.0,34.218,34.2542,34.2107,34.2397,84656.0
2021-08-05 13:20:00,47.3,47.37,47.3,47.37,55322.0,34.2397,34.2904,34.2397,34.2904,55322.0
2021-08-05 13:30:00,47.37,47.38,47.32,47.34,34099.0,34.2904,34.2976,34.2542,34.2687,34099.0
2021-08-05 13:40:00,47.34,47.36,47.32,47.34,43717.0,34.2687,34.2831,34.2542,34.2687,43717.0
2021-08-05 13:50:00,47.34,47.36,47.32,47.33,32912.0,34.2687,34.2831,34.2542,34.2614,32912.0
2021-08-05 14:00:00,47.34,47.34,47.23,47.27,75193.0,34.2687,34.2687,34.189,34.218,75193.0
2021-08-05 14:10:00,47.26,47.28,47.23,47.28,59963.0,34.2107,34.2252,34.189,34.2252,59963.0
2021-08-05 14:20:00,47.27,47.28,47.25,47.27,46923.0,34.218,34.2252,34.2035,34.218,46923.0
2021-08-05 14:30:00,47.26,47.27,47.23,47.26,51294.0,34.2107,34.218,34.189,34.2107,51294.0
2021-08-05 14:40:00,47.26,47.26,47.21,47.22,32180.0,34.2107,34.2107,34.1746,34.1818,32180.0
2021-08-05 14:50:00,47.22,47.25,47.2,47.23,64596.0,34.1818,34.2035,34.1673,34.189,64596.0
2021-08-05 15:00:00,47.23,47.27,47.21,47.26,39538.0,34.189,34.218,34.1746,34.2107,39538.0
2021-08-05 15:10:00,47.25,47.27,47.24,47.25,43603.0,34.2035,34.218,34.1963,34.2035,43603.0
2021-08-05 15:20:00,47.25,47.31,47.24,47.31,52898.0,34.2035,34.2469,34.1963,34.2469,52898.0
2021-08-05 15:30:00,47.31,47.33,47.27,47.28,90299.0,34.2469,34.2614,34.218,34.2252,90299.0
2021-08-05 15:40:00,47.27,47.3,47.26,47.29,97044.0,34.218,34.2397,34.2107,34.2325,97044.0
2021-08-05 15:50:00,47.3,47.38,47.27,47.36,335166.0,34.2397,34.2976,34.218,34.2831,335166.0
2021-08-06 09:30:00,47.48,47.58,47.35,47.42,324730.0,34.37,34.4424,34.2759,34.3266,324730.0
2021-08-06 09:40:00,47.41,47.52,47.4,47.45,79925.0,34.3193,34.399,34.3121,34.3483,79925.0
2021-08-06 09:50:00,47.44,47.46,47.32,47.34,66253.0,34.341,34.3555,34.2542,34.2687,66253.0
2021-08-06 10:00:00,47.34,47.41,47.32,47.35,59017.0,34.2687,34.3193,34.2542,34.2759,59017.0
2021-08-06 10:10:00,47.35,47.4,47.32,47.39,34112.0,34.2759,34.3121,34.2542,34.3048,34112.0
2021-08-06 10:20:00,47.4,47.41,47.34,47.34,71921.0,34.3121,34.3193,34.2687,34.2687,71921.0
2021-08-06 10:30:00,47.34,47.34,47.24,47.26,149884.0,34.2687,34.2687,34.1963,34.2107,149884.0
2021-08-06 10:40:00,47.26,47.29,47.22,47.28,64166.0,34.2107,34.2325,34.1818,34.2252,64166.0
2021-08-06 10:50:00,47.28,47.36,47.27,47.33,77088.0,34.2252,34.2831,34.218,34.2614,77088.0
2021-08-06 11:00:00,47.33,47.4,47.26,47.39,100707.0,34.2614,34.3121,34.2107,34.3048,100707.0
2021-08-06 11:10:00,47.39,47.4,47.32,47.35,85558.0,34.3048,34.3121,34.2542,34.2759,85558.0
2021-08-06 11:20:00,47.36,47.42,47.34,47.35,63015.0,34.2831,34.3266,34.2687,34.2759,63015.0
2021-08-06 11:30:00,47.36,47.38,47.32,47.35,50359.0,34.2831,34.2976,34.2542,34.2759,50359.0
2021-08-06 11:40:00,47.34,47.4,47.34,47.38,36081.0,34.2687,34.3121,34.2687,34.2976,36081.0
2021-08-06 11:50:00,47.38,47.42,47.36,47.4,85900.0,34.2976,34.3266,34.2831,34.3121,85900.0
2021-08-06 12:00:00,47.39,47.39,47.2,47.29,264260.0,34.3048,34.3048,34.1673,34.2325,264260.0
2021-08-06 12:10:00,47.3,47.33,47.28,47.3,64619.0,34.2397,34.2614,34.2252,34.2397,64619.0
2021-08-06 12:20:00,47.31,47.33,47.26,47.32,54267.0,34.2469,34.2614,34.2107,34.2542,54267.0
2021-08-06 12:30:00,47.31,47.36,47.31,47.35,54804.0,34.2469,34.2831,34.2469,34.2759,54804.0
2021-08-06 12:40:00,47.35,47.35,47.3,47.34,66276.0,34.2759,34.2759,34.2397,34.2687,66276.0
2021-08-06 12:50:00,47.34,47.36,47.31,47.32,25320.0,34.2687,34.2831,34.2469,34.2542,25320.0
2021-08-06 13:00:00,47.32,47.32,47.28,47.31,39558.0,34.2542,34.2542,34.2252,34.2469,39558.0
2021-08-06 13:10:00,47.31,47.36,47.28,47.35,39428.0,34.2469,34.2831,34.2252,34.2759,39428.0
2021-08-06 13:20:00,47.36,47.41,47.35,47.4,61539.0,34.2831,34.3193,34.2759,34.3121,61539.0
2021-08-06 13:30:00,47.4,47.43,47.37,47.38,51712.0,34.3121,34.3338,34.2904,34.2976,51712.0
2021-08-06 13:40:00,47.38,47.4,47.36,47.4,48055.0,34.2976,34.3121,34.2831,34.3121,48055.0
2021-08-06 13:50:00,47.4,47.41,47.35,47.37,37143.0,34.3121,34.3193,34.2759,34.2904,37143.0
2021-08-06 14:00:00,47.38,47.41,47.36,47.39,58863.0,34.2976,34.3193,34.2831,34.3048,58863.0
2021-08-06 14:10:00,47.38,47.4,47.36,47.4,54923.0,34.2976,34.3121,34.2831,34.3121,54923.0
2021-08-06 14:20:00,47.39,47.43,47.35,47.37,79962.0,34.3048,34.3338,34.2759,34.2904,79962.0
2021-08-06 14:30:00,47.37,47.4,47.35,47.36,60400.0,34.2904,34.3121,34.2759,34.2831,60400.0
2021-08-06 14:40:00,47.36,47.4,47.35,47.37,59840.0,34.2831,34.3121,34.2759,34.2904,59840.0
2021-08-06 14:50:00,47.37,47.37,47.3,47.32,98136.0,34.2904,34.2904,34.2397,34.2542,98136.0
2021-08-06 15:00:00,47.32,47.34,47.28,47.33,47936.0,34.2542,34.2687,34.2252,34.2614,47936.0
2021-08-06 15:10:00,47.33,47.35,47.32,47.33,79232.0,34.2614,34.2759,34.2542,34.2614,79232.0
2021-08-06 15:20:00,47.33,47.33,47.29,47.32,110124.0,34.2614,34.2614,34.2325,34.2542,110124.0
2021-08-06 15:30:00,47.32,47.33,47.27,47.28,138711.0,34.2542,34.2614,34.218,34.2252,138711.0
2021-08-06 15:40:00,47.29,47.29,47.25,47.29,117327.0,34.2325,34.2325,34.2035,34.2325,117327.0
2021-08-06 15:50:00,47.29,47.36,47.27,47.34,381385.0,34.2325,34.2831,34.218,34.2687,381385.0
2021-08-09 09:30:00,47.37,47.38,47.27,47.35,196456.0,34.2904,34.2976,34.218,34.2759,196456.0
2021-08-09 09:40:00,47.36,47.39,47.3,47.36,116970.0,34.2831,34.3048,34.2397,34.2831,116970.0
2021-08-09 09:50:00,47.35,47.38,47.3,47.32,157847.0,34.2759,34.2976,34.2397,34.2542,157847.0
2021-08-09 10:00:00,47.31,47.47,47.31,47.44,106773.0,34.2469,34.3628,34.2469,34.341,106773.0
2021-08-09 10:10:00,47.43,47.46,47.3,47.36,150997.0,34.3338,34.3555,34.2397,34.2831,150997.0
2021-08-09 10:20:00,47.36,47.36,47.25,47.25,97218.0,34.2831,34.2831,34.2035,34.2035,97218.0
2021-08-09 10:30:00,47.25,47.27,47.16,47.23,143228.0,34.2035,34.218,34.1384,34.189,143228.0
2021-08-09 10:40:00,47.23,47.25,47.17,47.17,92531.0,34.189,34.2035,34.1456,34.1456,92531.0
2021-08-09 10:50:00,47.17,47.23,47.14,47.16,110501.0,34.1456,34.189,34.1239,34.1384,110501.0
2021-08-09 11:00:00,47.16,47.18,47.12,47.16,47079.0,34.1384,34.1528,34.1094,34.1384,47079.0
2021-08-09 11:10:00,47.16,47.23,47.15,47.23,49384.0,34.1384,34.189,34.1311,34.189,49384.0
2021-08-09 11:20:00,47.23,47.26,47.21,47.23,39439.0,34.189,34.2107,34.1746,34.189,39439.0
2021-08-09 11:30:00,47.22,47.25,47.19,47.22,50694.0,34.1818,34.2035,34.1601,34.1818,50694.0
2021-08-09 11:40:00,47.22,47.26,47.18,47.23,52692.0,34.1818,34.2107,34.1528,34.189,52692.0
2021-08-09 11:50:00,47.23,47.31,47.23,47.28,61659.0,34.189,34.2469,34.189,34.2252,61659.0
2021-08-09 12:00:00,47.28,47.29,47.21,47.25,62078.0,34.2252,34.2325,34.1746,34.2035,62078.0
2021-08-09 12:10:00,47.24,47.27,47.22,47.23,32054.0,34.1963,34.218,34.1818,34.189,32054.0
2021-08-09 12:20:00,47.23,47.27,47.23,47.27,45469.0,34.189,34.218,34.189,34.218,45469.0
2021-08-09 12:30:00,47.27,47.27,47.19,47.22,49791.0,34.218,34.218,34.1601,34.1818,49791.0
2021-08-09 12:40:00,47.22,47.24,47.21,47.23,26192.0,34.1818,34.1963,34.1746,34.189,26192.0
2021-08-09 12:50:00,47.24,47.26,47.23,47.26,32888.0,34.1963,34.2107,34.189,34.2107,32888.0
2021-08-09 13:00:00,47.26,47.31,47.25,47.31,31441.0,34.2107,34.2469,34.2035,34.2469,31441.0
2021-08-09 13:10:00,47.31,47.33,47.28,47.32,41620.0,34.2469,34.2614,34.2252,34.2542,41620.0
2021-08-09 13:20:00,47.32,47.35,47.32,47.34,26739.0,34.2542,34.2759,34.2542,34.2687,26739.0
2021-08-09 13:30:00,47.33,47.36,47.32,47.34,39561.0,34.2614,34.2831,34.2542,34.2687,39561.0
2021-08-09 13:40:00,47.34,47.34,47.3,47.32,39657.0,34.2687,34.2687,34.2397,34.2542,39657.0
2021-08-09 13:50:00,47.32,47.35,47.31,47.35,26533.0,34.2542,34.2759,34.2469,34.2759,26533.0
2021-08-09 14:00:00,47.34,47.4,47.34,47.4,54510.0,34.2687,34.3121,34.2687,34.3121,54510.0
2021-08-09 14:10:00,47.4,47.42,47.39,47.41,39730.0,34.3121,34.3266,34.3048,34.3193,39730.0
2021-08-09 14:20:00,47.41,47.43,47.41,47.41,30249.0,34.3193,34.3338,34.3193,34.3193,30249.0
2021-08-09 14:30:00,47.42,47.45,47.41,47.44,36742.0,34.3266,34.3483,34.3193,34.341,36742.0
2021-08-09 14:40:00,47.45,47.46,47.4,47.45,67807.0,34.3483,34.3555,34.3121,34.3483,67807.0
2021-08-09 14:50:00,47.46,47.47,47.44,47.46,49312.0,34.3555,34.3628,34.341,34.3555,49312.0
2021-08-09 15:00:00,47.45,47.46,47.41,47.41,36592.0,34.3483,34.3555,34.3193,34.3193,36592.0
2021-08-09 15:10:00,47.42,47.46,47.42,47.46,39103.0,34.3266,34.3555,34.3266,34.3555,39103.0
2021-08-09 15:20:00,47.46,47.49,47.43,47.48,86786.0,34.3555,34.3772,34.3338,34.37,86786.0
2021-08-09 15:30:00,47.49,47.52,47.47,47.47,101910.0,34.3772,34.399,34.3628,34.3628,101910.0
2021-08-09 15:40:00,47.47,47.47,47.42,47.45,125565.0,34.3628,34.3628,34.3266,34.3483,125565.0
2021-08-09 15:50:00,47.44,47.53,47.44,47.48,390672.0,34.341,34.4062,34.341,34.37,390672.0
2021-08-10 09:30:00,47.44,47.48,47.2,47.48,171170.0,34.341,34.37,34.1673,34.37,171170.0
2021-08-10 09:40:00,47.47,47.52,47.42,47.43,78003.0,34.3628,34.399,34.3266,34.3338,78003.0
2021-08-10 09:50:00,47.43,47.56,47.41,47.53,83538.0,34.3338,34.4279,34.3193,34.4062,83538.0
2021-08-10 10:00:00,47.54,47.64,47.5,47.63,74005.0,34.4134,34.4858,34.3845,34.4786,74005.0
2021-08-10 10:10:00,47.64,47.8,47.63,47.79,110350.0,34.4858,34.6016,34.4786,34.5944,110350.0
2021-08-10 10:20:00,47.8,47.96,47.79,47.96,95923.0,34.6016,34.7175,34.5944,34.7175,95923.0
2021-08-10 10:30:00,47.96,48.0,47.93,47.97,124286.0,34.7175,34.7464,34.6957,34.7247,124286.0
2021-08-10 10:40:00,47.96,48.04,47.88,47.9,137215.0,34.7175,34.7754,34.6596,34.674,137215.0
2021-08-10 10:50:00,47.9,48.02,47.9,48.01,148441.0,34.674,34.7609,34.674,34.7537,148441.0
2021-08-10 11:00:00,48.01,48.03,47.97,48.03,92128.0,34.7537,34.7681,34.7247,34.7681,92128.0
2021-08-10 11:10:00,48.02,48.12,48.02,48.09,164158.0,34.7609,34.8333,34.7609,34.8116,164158.0
2021-08-10 11:20:00,48.09,48.14,48.07,48.09,81945.0,34.8116,34.8478,34.7971,34.8116,81945.0
2021-08-10 11:30:00,48.09,48.13,48.07,48.1,112498.0,34.8116,34.8405,34.7971,34.8188,112498.0
2021-08-10 11:40:00,48.11,48.16,48.08,48.16,84490.0,34.826,34.8622,34.8043,34.8622,84490.0
2021-08-10 11:50:00,48.16,48.24,48.15,48.21,62380.0,34.8622,34.9202,34.855,34.8984,62380.0
2021-08-10 12:00:00,48.2,48.2,48.09,48.11,52635.0,34.8912,34.8912,34.8116,34.826,52635.0
2021-08-10 12:10:00,48.11,48.13,48.07,48.08,91678.0,34.826,34.8405,34.7971,34.8043,91678.0
2021-08-10 12:20:00,48.08,48.12,48.07,48.09,77364.0,34.8043,34.8333,34.7971,34.8116,77364.0
2021-08-10 12:30:00,48.1,48.12,48.06,48.08,71159.0,34.8188,34.8333,34.7899,34.8043,71159.0
2021-08-10 12:40:00,48.08,48.11,48.05,48.09,72066.0,34.8043,34.826,34.7826,34.8116,72066.0
2021-08-10 12:50:00,48.09,48.13,48.09,48.13,42608.0,34.8116,34.8405,34.8116,34.8405,42608.0
2021-08-10 13:00:00,48.13,48.15,48.1,48.14,48018.0,34.8405,34.855,34.8188,34.8478,48018.0
2021-08-10 13:10:00,48.15,48.19,48.12,48.18,43211.0,34.855,34.884,34.8333,34.8767,43211.0
2021-08-10 13:20:00,48.18,48.2,48.17,48.17,50296.0,34.8767,34.8912,34.8695,34.8695,50296.0
2021-08-10 13:30:00,48.18,48.23,48.14,48.21,51260.0,34.8767,34.9129,34.8478,34.8984,51260.0
2021-08-10 13:40:00,48.2,48.22,48.19,48.21,50323.0,34.8912,34.9057,34.884,34.8984,50323.0
2021-08-10 13:50:00,48.2,48.24,48.19,48.23,56586.0,34.8912,34.9202,34.884,34.9129,56586.0
2021-08-10 14:00:00,48.24,48.25,48.22,48.22,69292.0,34.9202,34.9274,34.9057,34.9057,69292.0
2021-08-10 14:10:00,48.23,48.23,48.18,48.23,98683.0,34.9129,34.9129,34.8767,34.9129,98683.0
2021-08-10 14:20:00,48.22,48.22,48.2,48.2,27358.0,34.9057,34.9057,34.8912,34.8912,27358.0
2021-08-10 14:30:00,48.21,48.22,48.17,48.2,66006.0,34.8984,34.9057,34.8695,34.8912,66006.0
2021-08-10 14:40:00,48.2,48.22,48.19,48.21,38449.0,34.8912,34.9057,34.884,34.8984,38449.0
2021-08-10 14:50:00,48.2,48.22,48.19,48.2,53849.0,34.8912,34.9057,34.884,34.8912,53849.0
2021-08-10 15:00:00,48.2,48.21,48.19,48.2,65467.0,34.8912,34.8984,34.884,34.8912,65467.0
2021-08-10 15:10:00,48.2,48.2,48.15,48.16,51795.0,34.8912,34.8912,34.855,34.8622,51795.0
2021-08-10 15:20:00,48.15,48.22,48.15,48.22,131123.0,34.855,34.9057,34.855,34.9057,131123.0
2021-08-10 15:30:00,48.21,48.23,48.19,48.23,144219.0,34.8984,34.9129,34.884,34.9129,144219.0
2021-08-10 15:40:00,48.23,48.23,48.1,48.11,187593.0,34.9129,34.9129,34.8188,34.826,187593.0
2021-08-10 15:50:00,48.12,48.15,48.08,48.11,482522.0,34.8333,34.855,34.8043,34.826,482522.0
2021-08-11 09:30:00,48.25,48.36,48.02,48.08,230808.0,34.9274,35.007,34.7609,34.8043,230808.0
2021-08-11 09:40:00,48.05,48.23,48.05,48.18,120833.0,34.7826,34.9129,34.7826,34.8767,120833.0
2021-08-11 09:50:00,48.19,48.22,48.15,48.21,99958.0,34.884,34.9057,34.855,34.8984,99958.0
2021-08-11 10:00:00,48.22,48.23,48.12,48.22,169853.0,34.9057,34.9129,34.8333,34.9057,169853.0
2021-08-11 10:10:00,48.22,48.29,48.19,48.27,101957.0,34.9057,34.9563,34.884,34.9419,101957.0
2021-08-11 10:20:00,48.27,48.31,48.24,48.3,100722.0,34.9419,34.9708,34.9202,34.9636,100722.0
2021-08-11 10:30:00,48.3,48.31,48.2,48.23,59407.0,34.9636,34.9708,34.8912,34.9129,59407.0
2021-08-11 10:40:00,48.24,48.26,48.19,48.23,76277.0,34.9202,34.9346,34.884,34.9129,76277.0
2021-08-11 10:50:00,48.22,48.25,48.19,48.22,74085.0,34.9057,34.9274,34.884,34.9057,74085.0
2021-08-11 11:00:00,48.23,48.28,48.22,48.24,66196.0,34.9129,34.9491,34.9057,34.9202,66196.0
2021-08-11 11:10:00,48.24,48.25,48.18,48.22,92648.0,34.9202,34.9274,34.8767,34.9057,92648.0
2021-08-11 11:20:00,48.22,48.23,48.14,48.15,60547.0,34.9057,34.9129,34.8478,34.855,60547.0
2021-08-11 11:30:00,48.16,48.24,48.15,48.21,72185.0,34.8622,34.9202,34.855,34.8984,72185.0
2021-08-11 11:40:00,48.21,48.25,48.19,48.23,51326.0,34.8984,34.9274,34.884,34.9129,51326.0
2021-08-11 11:50:00,48.23,48.25,48.16,48.17,73465.0,34.9129,34.9274,34.8622,34.8695,73465.0
2021-08-11 12:00:00,48.17,48.19,48.07,48.08,93157.0,34.8695,34.884,34.7971,34.8043,93157.0
2021-08-11 12:10:00,48.08,48.08,47.99,48.04,166098.0,34.8043,34.8043,34.7392,34.7754,166098.0
2021-08-11 12:20:00,48.04,48.06,48.01,48.03,89202.0,34.7754,34.7899,34.7537,34.7681,89202.0
2021-08-11 12:30:00,48.03,48.12,48.01,48.11,116263.0,34.7681,34.8333,34.7537,34.826,116263.0
2021-08-11 12:40:00,48.1,48.15,48.09,48.13,53769.0,34.8188,34.855,34.8116,34.8405,53769.0
2021-08-11 12:50:00,48.13,48.16,48.12,48.13,32523.0,34.8405,34.8622,34.8333,34.8405,32523.0
2021-08-11 13:00:00,48.12,48.13,48.08,48.12,50197.0,34.8333,34.8405,34.8043,34.8333,50197.0
2021-08-11 13:10:00,48.12,48.14,48.1,48.11,39825.0,34.8333,34.8478,34.8188,34.826,39825.0
2021-08-11 13:20:00,48.11,48.13,48.09,48.09,38481.0,34.826,34.8405,34.8116,34.8116,38481.0
2021-08-11 13:30:00,48.09,48.13,48.09,48.11,48556.0,34.8116,34.8405,34.8116,34.826,48556.0
2021-08-11 13:40:00,48.11,48.21,48.11,48.2,83273.0,34.826,34.8984,34.826,34.8912,83273.0
2021-08-11 13:50:00,48.2,48.23,48.19,48.2,36177.0,34.8912,34.9129,34.884,34.8912,36177.0
2021-08-11 14:00:00,48.21,48.23,48.2,48.21,48090.0,34.8984,34.9129,34.8912,34.8984,48090.0
2021-08-11 14:10:00,48.22,48.22,48.19,48.22,48564.0,34.9057,34.9057,34.884,34.9057,48564.0
2021-08-11 14:20:00,48.22,48.25,48.21,48.22,61417.0,34.9057,34.9274,34.8984,34.9057,61417.0
2021-08-11 14:30:00,48.22,48.26,48.21,48.24,80033.0,34.9057,34.9346,34.8984,34.9202,80033.0
2021-08-11 14:40:00,48.24,48.26,48.23,48.24,35031.0,34.9202,34.9346,34.9129,34.9202,35031.0
2021-08-11 14:50:00,48.24,48.26,48.21,48.26,71489.0,34.9202,34.9346,34.8984,34.9346,71489.0
2021-08-11 15:00:00,48.25,48.28,48.23,48.23,42992.0,34.9274,34.9491,34.9129,34.9129,42992.0
2021-08-11 15:10:00,48.24,48.28,48.22,48.26,95462.0,34.9202,34.9491,34.9057,34.9346,95462.0
2021-08-11 15:20:00,48.26,48.28,48.25,48.28,50080.0,34.9346,34.9491,34.9274,34.9491,50080.0
2021-08-11 15:30:00,48.28,48.28,48.21,48.23,80345.0,34.9491,34.9491,34.8984,34.9129,80345.0
2021-08-11 15:40:00,48.23,48.23,48.2,48.21,112875.0,34.9129,34.9129,34.8912,34.8984,112875.0
2021-08-11 15:50:00,48.21,48.25,48.16,48.17,421434.0,34.8984,34.9274,34.8622,34.8695,421434.0
2021-08-12 09:30:00,48.25,48.29,48.05,48.17,163085.0,34.9274,34.9563,34.7826,34.8695,163085.0
2021-08-12 09:40:00,48.16,48.29,48.15,48.22,85951.0,34.8622,34.9563,34.855,34.9057,85951.0
2021-08-12 09:50:00,48.21,48.27,48.16,48.21,83299.0,34.8984,34.9419,34.8622,34.8984,83299.0
2021-08-12 10:00:00,48.21,48.27,48.2,48.23,98662.0,34.8984,34.9419,34.8912,34.9129,98662.0
2021-08-12 10:10:00,48.23,48.24,48.09,48.09,86957.0,34.9129,34.9202,34.8116,34.8116,86957.0
2021-08-12 10:20:00,48.09,48.15,48.07,48.12,62647.0,34.8116,34.855,34.7971,34.8333,62647.0
2021-08-12 10:30:00,48.11,48.16,48.08,48.16,94308.0,34.826,34.8622,34.8043,34.8622,94308.0
2021-08-12 10:40:00,48.16,48.22,48.15,48.2,81005.0,34.8622,34.9057,34.855,34.8912,81005.0
2021-08-12 10:50:00,48.19,48.19,48.11,48.12,86583.0,34.884,34.884,34.826,34.8333,86583.0
2021-08-12 11:00:00,48.13,48.13,48.06,48.09,68182.0,34.8405,34.8405,34.7899,34.8116,68182.0
2021-08-12 11:10:00,48.09,48.1,48.04,48.05,78874.0,34.8116,34.8188,34.7754,34.7826,78874.0
2021-08-12 11:20:00,48.05,48.14,48.04,48.09,53345.0,34.7826,34.8478,34.7754,34.8116,53345.0
2021-08-12 11:30:00,48.09,48.09,48.05,48.08,30895.0,34.8116,34.8116,34.7826,34.8043,30895.0
2021-08-12 11:40:00,48.08,48.09,48.04,48.05,34052.0,34.8043,34.8116,34.7754,34.7826,34052.0
2021-08-12 11:50:00,48.06,48.07,48.03,48.05,31712.0,34.7899,34.7971,34.7681,34.7826,31712.0
2021-08-12 12:00:00,48.05,48.17,48.03,48.17,56797.0,34.7826,34.8695,34.7681,34.8695,56797.0
2021-08-12 12:10:00,48.16,48.19,48.14,48.16,49120.0,34.8622,34.884,34.8478,34.8622,49120.0
2021-08-12 12:20:00,48.16,48.2,48.15,48.18,58241.0,34.8622,34.8912,34.855,34.8767,58241.0
2021-08-12 12:30:00,48.17,48.22,48.16,48.17,41670.0,34.8695,34.9057,34.8622,34.8695,41670.0
2021-08-12 12:40:00,48.16,48.21,48.16,48.19,58181.0,34.8622,34.8984,34.8622,34.884,58181.0
2021-08-12 12:50:00,48.18,48.22,48.17,48.21,44721.0,34.8767,34.9057,34.8695,34.8984,44721.0
2021-08-12 13:00:00,48.21,48.21,48.16,48.17,36364.0,34.8984,34.8984,34.8622,34.8695,36364.0
2021-08-12 13:10:00,48.17,48.19,48.16,48.19,32622.0,34.8695,34.884,34.8622,34.884,32622.0
2021-08-12 13:20:00,48.18,48.23,48.17,48.19,39348.0,34.8767,34.9129,34.8695,34.884,39348.0
2021-08-12 13:30:00,48.19,48.19,48.13,48.13,36743.0,34.884,34.884,34.8405,34.8405,36743.0
2021-08-12 13:40:00,48.13,48.14,48.09,48.09,43997.0,34.8405,34.8478,34.8116,34.8116,43997.0
2021-08-12 13:50:00,48.09,48.1,48.05,48.08,60760.0,34.8116,34.8188,34.7826,34.8043,60760.0
2021-08-12 14:00:00,48.08,48.09,48.04,48.04,52809.0,34.8043,34.8116,34.7754,34.7754,52809.0
2021-08-12 14:10:00,48.04,48.05,48.02,48.04,32104.0,34.7754,34.7826,34.7609,34.7754,32104.0
2021-08-12 14:20:00,48.03,48.08,48.03,48.03,57247.0,34.7681,34.8043,34.7681,34.7681,57247.0
2021-08-12 14:30:00,48.04,48.07,48.03,48.05,44318.0,34.7754,34.7971,34.7681,34.7826,44318.0
2021-08-12 14:40:00,48.05,48.05,48.01,48.01,40530.0,34.7826,34.7826,34.7537,34.7537,40530.0
2021-08-12 14:50:00,48.02,48.1,47.98,48.06,90990.0,34.7609,34.8188,34.7319,34.7899,90990.0
2021-08-12 15:00:00,48.07,48.08,48.03,48.08,49987.0,34.7971,34.8043,34.7681,34.8043,49987.0
2021-08-12 15:10:00,48.08,48.08,48.03,48.08,62772.0,34.8043,34.8043,34.7681,34.8043,62772.0
2021-08-12 15:20:00,48.08,48.11,48.07,48.08,62012.0,34.8043,34.826,34.7971,34.8043,62012.0
2021-08-12 15:30:00,48.09,48.12,48.06,48.12,57385.0,34.8116,34.8333,34.7899,34.8333,57385.0
2021-08-12 15:40:00,48.11,48.15,48.09,48.12,114098.0,34.826,34.855,34.8116,34.8333,114098.0
2021-08-12 15:50:00,48.12,48.15,48.1,48.13,294202.0,34.8333,34.855,34.8188,34.8405,294202.0
2021-08-13 09:30:00,48.26,48.42,48.22,48.29,224843.0,34.9346,35.0504,34.9057,34.9563,224843.0
2021-08-13 09:40:00,48.3,48.44,48.24,48.29,125601.0,34.9636,35.0649,34.9202,34.9563,125601.0
2021-08-13 09:50:00,48.27,48.31,48.23,48.26,114022.0,34.9419,34.9708,34.9129,34.9346,114022.0
2021-08-13 10:00:00,48.27,48.31,48.22,48.23,63485.0,34.9419,34.9708,34.9057,34.9129,63485.0
2021-08-13 10:10:00,48.23,48.27,48.2,48.21,68360.0,34.9129,34.9419,34.8912,34.8984,68360.0
2021-08-13 10:20:00,48.21,48.23,48.14,48.17,121452.0,34.8984,34.9129,34.8478,34.8695,121452.0
2021-08-13 10:30:00,48.17,48.25,48.15,48.23,79032.0,34.8695,34.9274,34.855,34.9129,79032.0
2021-08-13 10:40:00,48.24,48.34,48.23,48.34,83900.0,34.9202,34.9925,34.9129,34.9925,83900.0
2021-08-13 10:50:00,48.34,48.39,48.33,48.37,80657.0,34.9925,35.0287,34.9853,35.0143,80657.0
2021-08-13 11:00:00,48.37,48.39,48.32,48.37,58957.0,35.0143,35.0287,34.9781,35.0143,58957.0
2021-08-13 11:10:00,48.38,48.42,48.37,48.41,89300.0,35.0215,35.0504,35.0143,35.0432,89300.0
2021-08-13 11:20:00,48.41,48.46,48.41,48.42,57957.0,35.0432,35.0794,35.0432,35.0504,57957.0
2021-08-13 11:30:00,48.43,48.44,48.38,48.42,55677.0,35.0577,35.0649,35.0215,35.0504,55677.0
2021-08-13 11:40:00,48.41,48.46,48.41,48.45,53511.0,35.0432,35.0794,35.0432,35.0722,53511.0
2021-08-13 11:50:00,48.45,48.47,48.41,48.44,79141.0,35.0722,35.0866,35.0432,35.0649,79141.0
2021-08-13 12:00:00,48.44,48.44,48.39,48.4,74149.0,35.0649,35.0649,35.0287,35.036,74149.0
2021-08-13 12:10:00,48.39,48.45,48.38,48.45,187985.0,35.0287,35.0722,35.0215,35.0722,187985.0
2021-08-13 12:20:00,48.44,48.48,48.44,48.46,103086.0,35.0649,35.0939,35.0649,35.0794,103086.0
2021-08-13 12:30:00,48.46,48.47,48.39,48.4,147619.0,35.0794,35.0866,35.0287,35.036,147619.0
2021-08-13 12:40:00,48.4,48.44,48.39,48.43,82537.0,35.036,35.0649,35.0287,35.0577,82537.0
2021-08-13 12:50:00,48.42,48.47,48.42,48.45,59069.0,35.0504,35.0866,35.0504,35.0722,59069.0
2021-08-13 13:00:00,48.46,48.47,48.42,48.45,56995.0,35.0794,35.0866,35.0504,35.0722,56995.0
2021-08-13 13:10:00,48.44,48.45,48.42,48.43,58022.0,35.0649,35.0722,35.0504,35.0577,58022.0
2021-08-13 13:20:00,48.43,48.47,48.42,48.47,30396.0,35.0577,35.0866,35.0504,35.0866,30396.0
2021-08-13 13:30:00,48.47,48.57,48.44,48.55,111853.0,35.0866,35.159,35.0649,35.1446,111853.0
2021-08-13 13:40:00,48.55,48.69,48.54,48.68,248244.0,35.1446,35.2459,35.1373,35.2387,248244.0
2021-08-13 13:50:00,48.67,48.72,48.67,48.7,107237.0,35.2314,35.2676,35.2314,35.2531,107237.0
2021-08-13 14:00:00,48.7,48.73,48.69,48.71,98966.0,35.2531,35.2749,35.2459,35.2604,98966.0
2021-08-13 14:10:00,48.71,48.72,48.7,48.71,78537.0,35.2604,35.2676,35.2531,35.2604,78537.0
2021-08-13 14:20:00,48.71,48.72,48.66,48.66,87588.0,35.2604,35.2676,35.2242,35.2242,87588.0
2021-08-13 14:30:00,48.66,48.68,48.62,48.63,55634.0,35.2242,35.2387,35.1952,35.2025,55634.0
2021-08-13 14:40:00,48.63,48.65,48.61,48.62,54553.0,35.2025,35.2169,35.188,35.1952,54553.0
2021-08-13 14:50:00,48.63,48.65,48.61,48.64,44617.0,35.2025,35.2169,35.188,35.2097,44617.0
2021-08-13 15:00:00,48.65,48.71,48.64,48.71,76031.0,35.2169,35.2604,35.2097,35.2604,76031.0
2021-08-13 15:10:00,48.71,48.72,48.69,48.7,48808.0,35.2604,35.2676,35.2459,35.2531,48808.0
2021-08-13 15:20:00,48.69,48.7,48.62,48.65,62011.0,35.2459,35.2531,35.1952,35.2169,62011.0
2021-08-13 15:30:00,48.65,48.69,48.62,48.68,86546.0,35.2169,35.2459,35.1952,35.2387,86546.0
2021-08-13 15:40:00,48.69,48.69,48.63,48.65,131173.0,35.2459,35.2459,35.2025,35.2169,131173.0
2021-08-13 15:50:00,48.65,48.66,48.57,48.6,455106.0,35.2169,35.2242,35.159,35.1807,455106.0
2021-08-16 09:30:00,48.54,48.67,48.16,48.24,265935.0,35.1373,35.2314,34.8622,34.9202,265935.0
2021-08-16 09:40:00,48.24,48.4,48.17,48.36,128348.0,34.9202,35.036,34.8695,35.007,128348.0
2021-08-16 09:50:00,48.36,48.43,48.3,48.43,358569.0,35.007,35.0577,34.9636,35.0577,358569.0
2021-08-16 10:00:00,48.43,48.47,48.35,48.39,362580.0,35.0577,35.0866,34.9998,35.0287,362580.0
2021-08-16 10:10:00,48.39,48.51,48.37,48.47,291023.0,35.0287,35.1156,35.0143,35.0866,291023.0
2021-08-16 10:20:00,48.48,48.49,48.28,48.31,213259.0,35.0939,35.1011,34.9491,34.9708,213259.0
2021-08-16 10:30:00,48.33,48.37,48.19,48.33,146059.0,34.9853,35.0143,34.884,34.9853,146059.0
2021-08-16 10:40:00,48.32,48.41,48.28,48.35,161704.0,34.9781,35.0432,34.9491,34.9998,161704.0
2021-08-16 10:50:00,48.35,48.41,48.32,48.34,100920.0,34.9998,35.0432,34.9781,34.9925,100920.0
2021-08-16 11:00:00,48.35,48.39,48.32,48.35,114430.0,34.9998,35.0287,34.9781,34.9998,114430.0
2021-08-16 11:10:00,48.35,48.37,48.29,48.34,107213.0,34.9998,35.0143,34.9563,34.9925,107213.0
2021-08-16 11:20:00,48.34,48.4,48.33,48.35,128650.0,34.9925,35.036,34.9853,34.9998,128650.0
2021-08-16 11:30:00,48.34,48.39,48.34,48.34,51256.0,34.9925,35.0287,34.9925,34.9925,51256.0
2021-08-16 11:40:00,48.35,48.37,48.31,48.32,92083.0,34.9998,35.0143,34.9708,34.9781,92083.0
2021-08-16 11:50:00,48.33,48.38,48.29,48.37,84592.0,34.9853,35.0215,34.9563,35.0143,84592.0
2021-08-16 12:00:00,48.37,48.42,48.36,48.38,113879.0,35.0143,35.0504,35.007,35.0215,113879.0
2021-08-16 12:10:00,48.39,48.4,48.36,48.38,113342.0,35.0287,35.036,35.007,35.0215,113342.0
2021-08-16 12:20:00,48.38,48.39,48.33,48.37,72236.0,35.0215,35.0287,34.9853,35.0143,72236.0
2021-08-16 12:30:00,48.38,48.38,48.35,48.36,55204.0,35.0215,35.0215,34.9998,35.007,55204.0
2021-08-16 12:40:00,48.36,48.37,48.33,48.36,66109.0,35.007,35.0143,34.9853,35.007,66109.0
2021-08-16 12:50:00,48.36,48.37,48.33,48.37,36911.0,35.007,35.0143,34.9853,35.0143,36911.0
2021-08-16 13:00:00,48.37,48.37,48.29,48.3,70150.0,35.0143,35.0143,34.9563,34.9636,70150.0
2021-08-16 13:10:00,48.3,48.36,48.28,48.32,101514.0,34.9636,35.007,34.9491,34.9781,101514.0
2021-08-16 13:20:00,48.32,48.34,48.28,48.3,55405.0,34.9781,34.9925,34.9491,34.9636,55405.0
2021-08-16 13:30:00,48.29,48.32,48.28,48.32,31122.0,34.9563,34.9781,34.9491,34.9781,31122.0
2021-08-16 13:40:00,48.32,48.33,48.28,48.3,54686.0,34.9781,34.9853,34.9491,34.9636,54686.0
2021-08-16 13:50:00,48.3,48.33,48.3,48.33,81349.0,34.9636,34.9853,34.9636,34.9853,81349.0
2021-08-16 14:00:00,48.32,48.37,48.32,48.36,129480.0,34.9781,35.0143,34.9781,35.007,129480.0
2021-08-16 14:10:00,48.36,48.43,48.35,48.42,83807.0,35.007,35.0577,34.9998,35.0504,83807.0
2021-08-16 14:20:00,48.43,48.43,48.41,48.43,65472.0,35.0577,35.0577,35.0432,35.0577,65472.0
2021-08-16 14:30:00,48.42,48.45,48.4,48.44,75965.0,35.0504,35.0722,35.036,35.0649,75965.0
2021-08-16 14:40:00,48.43,48.46,48.42,48.45,92750.0,35.0577,35.0794,35.0504,35.0722,92750.0
2021-08-16 14:50:00,48.45,48.5,48.45,48.47,89747.0,35.0722,35.1084,35.0722,35.0866,89747.0
2021-08-16 15:00:00,48.47,48.48,48.41,48.46,98474.0,35.0866,35.0939,35.0432,35.0794,98474.0
2021-08-16 15:10:00,48.46,48.48,48.4,48.42,127867.0,35.0794,35.0939,35.036,35.0504,127867.0
2021-08-16 15:20:00,48.42,48.45,48.38,48.39,131999.0,35.0504,35.0722,35.0215,35.0287,131999.0
2021-08-16 15:30:00,48.4,48.43,48.37,48.4,697825.0,35.036,35.0577,35.0143,35.036,697825.0
2021-08-16 15:40:00,48.4,48.42,48.38,48.39,277960.0,35.036,35.0504,35.0215,35.0287,277960.0
2021-08-16 15:50:00,48.39,48.44,48.38,48.39,694026.0,35.0287,35.0649,35.0215,35.0287,694026.0
2021-08-17 09:30:00,48.18,48.41,48.18,48.26,210112.0,34.8767,35.0432,34.8767,34.9346,210112.0
2021-08-17 09:40:00,48.26,48.48,48.25,48.45,199102.0,34.9346,35.0939,34.9274,35.0722,199102.0
2021-08-17 09:50:00,48.45,48.56,48.44,48.47,183539.0,35.0722,35.1518,35.0649,35.0866,183539.0
2021-08-17 10:00:00,48.48,48.67,48.44,48.66,155341.0,35.0939,35.2314,35.0649,35.2242,155341.0
2021-08-17 10:10:00,48.66,48.8,48.66,48.79,115031.0,35.2242,35.3255,35.2242,35.3183,115031.0
2021-08-17 10:20:00,48.79,48.83,48.67,48.71,101639.0,35.3183,35.3472,35.2314,35.2604,101639.0
2021-08-17 10:30:00,48.71,48.74,48.55,48.55,67433.0,35.2604,35.2821,35.1446,35.1446,67433.0
2021-08-17 10:40:00,48.55,48.58,48.48,48.58,282345.0,35.1446,35.1663,35.0939,35.1663,282345.0
2021-08-17 10:50:00,48.58,48.63,48.53,48.57,98069.0,35.1663,35.2025,35.1301,35.159,98069.0
2021-08-17 11:00:00,48.57,48.66,48.55,48.64,86416.0,35.159,35.2242,35.1446,35.2097,86416.0
2021-08-17 11:10:00,48.64,48.67,48.58,48.65,87858.0,35.2097,35.2314,35.1663,35.2169,87858.0
2021-08-17 11:20:00,48.65,48.68,48.58,48.63,66626.0,35.2169,35.2387,35.1663,35.2025,66626.0
2021-08-17 11:30:00,48.64,48.65,48.59,48.59,52153.0,35.2097,35.2169,35.1735,35.1735,52153.0
2021-08-17 11:40:00,48.59,48.61,48.55,48.55,61545.0,35.1735,35.188,35.1446,35.1446,61545.0
2021-08-17 11:50:00,48.56,48.56,48.51,48.55,78432.0,35.1518,35.1518,35.1156,35.1446,78432.0
2021-08-17 12:00:00,48.55,48.55,48.42,48.44,122741.0,35.1446,35.1446,35.0504,35.0649,122741.0
2021-08-17 12:10:00,48.43,48.47,48.37,48.4,80439.0,35.0577,35.0866,35.0143,35.036,80439.0
2021-08-17 12:20:00,48.4,48.44,48.4,48.42,50780.0,35.036,35.0649,35.036,35.0504,50780.0
2021-08-17 12:30:00,48.41,48.42,48.31,48.32,84488.0,35.0432,35.0504,34.9708,34.9781,84488.0
2021-08-17 12:40:00,48.31,48.33,48.27,48.28,71348.0,34.9708,34.9853,34.9419,34.9491,71348.0
2021-08-17 12:50:00,48.28,48.31,48.22,48.23,105032.0,34.9491,34.9708,34.9057,34.9129,105032.0
2021-08-17 13:00:00,48.23,48.29,48.21,48.27,60761.0,34.9129,34.9563,34.8984,34.9419,60761.0
2021-08-17 13:10:00,48.27,48.33,48.26,48.28,95655.0,34.9419,34.9853,34.9346,34.9491,95655.0
2021-08-17 13:20:00,48.28,48.3,48.22,48.3,69046.0,34.9491,34.9636,34.9057,34.9636,69046.0
2021-08-17 13:30:00,48.3,48.3,48.22,48.22,52253.0,34.9636,34.9636,34.9057,34.9057,52253.0
2021-08-17 13:40:00,48.22,48.23,48.19,48.21,43108.0,34.9057,34.9129,34.884,34.8984,43108.0
2021-08-17 13:50:00,48.21,48.31,48.21,48.29,63904.0,34.8984,34.9708,34.8984,34.9563,63904.0
2021-08-17 14:00:00,48.29,48.34,48.29,48.31,62196.0,34.9563,34.9925,34.9563,34.9708,62196.0
2021-08-17 14:10:00,48.32,48.34,48.29,48.32,87034.0,34.9781,34.9925,34.9563,34.9781,87034.0
2021-08-17 14:20:00,48.32,48.33,48.26,48.27,80744.0,34.9781,34.9853,34.9346,34.9419,80744.0
2021-08-17 14:30:00,48.26,48.26,48.2,48.23,50180.0,34.9346,34.9346,34.8912,34.9129,50180.0
2021-08-17 14:40:00,48.22,48.32,48.21,48.31,61593.0,34.9057,34.9781,34.8984,34.9708,61593.0
2021-08-17 14:50:00,48.3,48.43,48.3,48.4,106752.0,34.9636,35.0577,34.9636,35.036,106752.0
2021-08-17 15:00:00,48.4,48.47,48.39,48.45,158047.0,35.036,35.0866,35.0287,35.0722,158047.0
2021-08-17 15:10:00,48.45,48.47,48.4,48.41,41619.0,35.0722,35.0866,35.036,35.0432,41619.0
2021-08-17 15:20:00,48.41,48.5,48.41,48.48,106272.0,35.0432,35.1084,35.0432,35.0939,106272.0
2021-08-17 15:30:00,48.48,48.6,48.47,48.58,180270.0,35.0939,35.1807,35.0866,35.1663,180270.0
2021-08-17 15:40:00,48.58,48.58,48.48,48.5,283326.0,35.1663,35.1663,35.0939,35.1084,283326.0
2021-08-17 15:50:00,48.5,48.61,48.48,48.57,512922.0,35.1084,35.188,35.0939,35.159,512922.0
2021-08-18 09:30:00,48.56,48.56,48.39,48.41,174023.0,35.1518,35.1518,35.0287,35.0432,174023.0
2021-08-18 09:40:00,48.41,48.56,48.38,48.55,147449.0,35.0432,35.1518,35.0215,35.1446,147449.0
2021-08-18 09:50:00,48.56,48.74,48.51,48.72,186253.0,35.1518,35.2821,35.1156,35.2676,186253.0
2021-08-18 10:00:00,48.73,48.77,48.6,48.65,131200.0,35.2749,35.3038,35.1807,35.2169,131200.0
2021-08-18 10:10:00,48.65,48.76,48.59,48.59,126937.0,35.2169,35.2966,35.1735,35.1735,126937.0
2021-08-18 10:20:00,48.6,48.63,48.53,48.53,48109.0,35.1807,35.2025,35.1301,35.1301,48109.0
2021-08-18 10:30:00,48.53,48.55,48.48,48.48,61597.0,35.1301,35.1446,35.0939,35.0939,61597.0
2021-08-18 10:40:00,48.48,48.54,48.46,48.49,83065.0,35.0939,35.1373,35.0794,35.1011,83065.0
2021-08-18 10:50:00,48.5,48.55,48.48,48.52,60988.0,35.1084,35.1446,35.0939,35.1228,60988.0
2021-08-18 11:00:00,48.52,48.55,48.43,48.5,70517.0,35.1228,35.1446,35.0577,35.1084,70517.0
2021-08-18 11:10:00,48.5,48.61,48.45,48.61,82570.0,35.1084,35.188,35.0722,35.188,82570.0
2021-08-18 11:20:00,48.6,48.63,48.54,48.63,108149.0,35.1807,35.2025,35.1373,35.2025,108149.0
2021-08-18 11:30:00,48.63,48.67,48.58,48.62,114500.0,35.2025,35.2314,35.1663,35.1952,114500.0
2021-08-18 11:40:00,48.63,48.68,48.62,48.63,47272.0,35.2025,35.2387,35.1952,35.2025,47272.0
2021-08-18 11:50:00,48.63,48.65,48.51,48.6,177684.0,35.2025,35.2169,35.1156,35.1807,177684.0
2021-08-18 12:00:00,48.6,48.65,48.58,48.63,32757.0,35.1807,35.2169,35.1663,35.2025,32757.0
2021-08-18 12:10:00,48.62,48.69,48.62,48.64,63127.0,35.1952,35.2459,35.1952,35.2097,63127.0
2021-08-18 12:20:00,48.63,48.64,48.58,48.58,78666.0,35.2025,35.2097,35.1663,35.1663,78666.0
2021-08-18 12:30:00,48.58,48.59,48.54,48.57,38461.0,35.1663,35.1735,35.1373,35.159,38461.0
2021-08-18 12:40:00,48.57,48.62,48.55,48.61,52631.0,35.159,35.1952,35.1446,35.188,52631.0
2021-08-18 12:50:00,48.61,48.72,48.59,48.68,128968.0,35.188,35.2676,35.1735,35.2387,128968.0
2021-08-18 13:00:00,48.68,48.73,48.66,48.69,100254.0,35.2387,35.2749,35.2242,35.2459,100254.0
2021-08-18 13:10:00,48.69,48.71,48.62,48.65,73550.0,35.2459,35.2604,35.1952,35.2169,73550.0
2021-08-18 13:20:00,48.66,48.67,48.61,48.63,70554.0,35.2242,35.2314,35.188,35.2025,70554.0
2021-08-18 13:30:00,48.63,48.67,48.61,48.66,37661.0,35.2025,35.2314,35.188,35.2242,37661.0
2021-08-18 13:40:00,48.67,48.68,48.57,48.65,146862.0,35.2314,35.2387,35.159,35.2169,146862.0
2021-08-18 13:50:00,48.65,48.65,48.61,48.63,105910.0,35.2169,35.2169,35.188,35.2025,105910.0
2021-08-18 14:00:00,48.63,48.71,48.62,48.66,36701.0,35.2025,35.2604,35.1952,35.2242,36701.0
2021-08-18 14:10:00,48.66,48.66,48.44,48.47,125966.0,35.2242,35.2242,35.0649,35.0866,125966.0
2021-08-18 14:20:00,48.48,48.53,48.46,48.52,62458.0,35.0939,35.1301,35.0794,35.1228,62458.0
2021-08-18 14:30:00,48.52,48.6,48.5,48.5,68734.0,35.1228,35.1807,35.1084,35.1084,68734.0
2021-08-18 14:40:00,48.51,48.51,48.43,48.43,46775.0,35.1156,35.1156,35.0577,35.0577,46775.0
2021-08-18 14:50:00,48.43,48.44,48.34,48.4,82182.0,35.0577,35.0649,34.9925,35.036,82182.0
2021-08-18 15:00:00,48.39,48.39,48.33,48.34,95225.0,35.0287,35.0287,34.9853,34.9925,95225.0
2021-08-18 15:10:00,48.34,48.38,48.31,48.38,75439.0,34.9925,35.0215,34.9708,35.0215,75439.0
2021-08-18 15:20:00,48.39,48.39,48.24,48.25,79473.0,35.0287,35.0287,34.9202,34.9274,79473.0
2021-08-18 15:30:00,48.25,48.27,48.22,48.27,99693.0,34.9274,34.9419,34.9057,34.9419,99693.0
2021-08-18 15:40:00,48.26,48.36,48.21,48.25,143066.0,34.9346,35.007,34.8984,34.9274,143066.0
2021-08-18 15:50:00,48.24,48.29,48.16,48.23,415454.0,34.9202,34.9563,34.8622,34.9129,415454.0
2021-08-19 09:30:00,47.82,48.11,47.71,48.05,351727.0,34.6161,34.826,34.5365,34.7826,351727.0
2021-08-19 09:40:00,48.05,48.15,47.99,48.08,127303.0,34.7826,34.855,34.7392,34.8043,127303.0
2021-08-19 09:50:00,48.09,48.21,48.07,48.17,73749.0,34.8116,34.8984,34.7971,34.8695,73749.0
2021-08-19 10:00:00,48.16,48.2,48.06,48.15,96503.0,34.8622,34.8912,34.7899,34.855,96503.0
2021-08-19 10:10:00,48.15,48.2,48.1,48.15,115718.0,34.855,34.8912,34.8188,34.855,115718.0
2021-08-19 10:20:00,48.14,48.15,48.03,48.07,46250.0,34.8478,34.855,34.7681,34.7971,46250.0
2021-08-19 10:30:00,48.07,48.1,47.95,47.97,66933.0,34.7971,34.8188,34.7102,34.7247,66933.0
2021-08-19 10:40:00,47.97,47.97,47.85,47.85,90720.0,34.7247,34.7247,34.6378,34.6378,90720.0
2021-08-19 10:50:00,47.85,47.97,47.81,47.97,86210.0,34.6378,34.7247,34.6089,34.7247,86210.0
2021-08-19 11:00:00,47.97,47.99,47.86,47.9,56826.0,34.7247,34.7392,34.6451,34.674,56826.0
2021-08-19 11:10:00,47.9,47.91,47.83,47.86,92542.0,34.674,34.6813,34.6234,34.6451,92542.0
2021-08-19 11:20:00,47.87,47.92,47.83,47.85,68527.0,34.6523,34.6885,34.6234,34.6378,68527.0
2021-08-19 11:30:00,47.86,47.92,47.83,47.84,74010.0,34.6451,34.6885,34.6234,34.6306,74010.0
2021-08-19 11:40:00,47.83,47.97,47.81,47.97,82734.0,34.6234,34.7247,34.6089,34.7247,82734.0
2021-08-19 11:50:00,47.97,48.07,47.97,48.01,53692.0,34.7247,34.7971,34.7247,34.7537,53692.0
2021-08-19 12:00:00,48.01,48.04,47.94,47.94,83454.0,34.7537,34.7754,34.703,34.703,83454.0
2021-08-19 12:10:00,47.94,48.01,47.94,47.99,47256.0,34.703,34.7537,34.703,34.7392,47256.0
2021-08-19 12:20:00,48.0,48.04,47.98,48.03,42081.0,34.7464,34.7754,34.7319,34.7681,42081.0
2021-08-19 12:30:00,48.03,48.04,47.97,48.01,36325.0,34.7681,34.7754,34.7247,34.7537,36325.0
2021-08-19 12:40:00,48.02,48.09,48.0,48.09,58923.0,34.7609,34.8116,34.7464,34.8116,58923.0
2021-08-19 12:50:00,48.09,48.17,48.09,48.15,80280.0,34.8116,34.8695,34.8116,34.855,80280.0
2021-08-19 13:00:00,48.15,48.15,48.07,48.1,79524.0,34.855,34.855,34.7971,34.8188,79524.0
2021-08-19 13:10:00,48.09,48.14,48.08,48.12,33651.0,34.8116,34.8478,34.8043,34.8333,33651.0
2021-08-19 13:20:00,48.12,48.13,48.03,48.04,93880.0,34.8333,34.8405,34.7681,34.7754,93880.0
2021-08-19 13:30:00,48.04,48.06,47.98,48.05,74180.0,34.7754,34.7899,34.7319,34.7826,74180.0
2021-08-19 13:40:00,48.05,48.12,48.04,48.06,47351.0,34.7826,34.8333,34.7754,34.7899,47351.0
2021-08-19 13:50:00,48.07,48.07,47.97,47.98,47852.0,34.7971,34.7971,34.7247,34.7319,47852.0
2021-08-19 14:00:00,47.97,48.02,47.94,48.01,68213.0,34.7247,34.7609,34.703,34.7537,68213.0
2021-08-19 14:10:00,48.0,48.02,47.97,48.02,35586.0,34.7464,34.7609,34.7247,34.7609,35586.0
2021-08-19 14:20:00,48.02,48.04,47.96,47.96,54582.0,34.7609,34.7754,34.7175,34.7175,54582.0
2021-08-19 14:30:00,47.95,47.99,47.88,47.98,75458.0,34.7102,34.7392,34.6596,34.7319,75458.0
2021-08-19 14:40:00,47.98,47.99,47.94,47.99,56003.0,34.7319,34.7392,34.703,34.7392,56003.0
2021-08-19 14:50:00,47.98,48.09,47.95,48.09,70778.0,34.7319,34.8116,34.7102,34.8116,70778.0
2021-08-19 15:00:00,48.1,48.16,48.09,48.15,55496.0,34.8188,34.8622,34.8116,34.855,55496.0
2021-08-19 15:10:00,48.15,48.19,48.13,48.17,75583.0,34.855,34.884,34.8405,34.8695,75583.0
2021-08-19 15:20:00,48.17,48.28,48.16,48.27,96854.0,34.8695,34.9491,34.8622,34.9419,96854.0
2021-08-19 15:30:00,48.26,48.31,48.23,48.23,117564.0,34.9346,34.9708,34.9129,34.9129,117564.0
2021-08-19 15:40:00,48.23,48.23,48.13,48.19,105537.0,34.9129,34.9129,34.8405,34.884,105537.0
2021-08-19 15:50:00,48.19,48.25,48.15,48.24,319248.0,34.884,34.9274,34.855,34.9202,319248.0
2021-08-20 09:30:00,48.25,48.26,48.01,48.2,227142.0,34.9274,34.9346,34.7537,34.8912,227142.0
2021-08-20 09:40:00,48.21,48.32,48.11,48.31,118429.0,34.8984,34.9781,34.826,34.9708,118429.0
2021-08-20 09:50:00,48.31,48.32,48.21,48.26,64398.0,34.9708,34.9781,34.8984,34.9346,64398.0
2021-08-20 10:00:00,48.27,48.41,48.26,48.34,77143.0,34.9419,35.0432,34.9346,34.9925,77143.0
2021-08-20 10:10:00,48.34,48.36,48.26,48.36,72189.0,34.9925,35.007,34.9346,35.007,72189.0
2021-08-20 10:20:00,48.36,48.43,48.33,48.42,84590.0,35.007,35.0577,34.9853,35.0504,84590.0
2021-08-20 10:30:00,48.42,48.45,48.37,48.39,49615.0,35.0504,35.0722,35.0143,35.0287,49615.0
2021-08-20 10:40:00,48.39,48.42,48.31,48.39,53190.0,35.0287,35.0504,34.9708,35.0287,53190.0
2021-08-20 10:50:00,48.39,48.44,48.37,48.41,53371.0,35.0287,35.0649,35.0143,35.0432,53371.0
2021-08-20 11:00:00,48.41,48.43,48.32,48.41,138165.0,35.0432,35.0577,34.9781,35.0432,138165.0
2021-08-20 11:10:00,48.42,48.48,48.42,48.46,36135.0,35.0504,35.0939,35.0504,35.0794,36135.0
2021-08-20 11:20:00,48.46,48.47,48.42,48.43,30209.0,35.0794,35.0866,35.0504,35.0577,30209.0
2021-08-20 11:30:00,48.44,48.47,48.43,48.45,48009.0,35.0649,35.0866,35.0577,35.0722,48009.0
2021-08-20 11:40:00,48.46,48.51,48.44,48.51,77171.0,35.0794,35.1156,35.0649,35.1156,77171.0
2021-08-20 11:50:00,48.5,48.55,48.48,48.55,54940.0,35.1084,35.1446,35.0939,35.1446,54940.0
2021-08-20 12:00:00,48.55,48.59,48.52,48.58,45768.0,35.1446,35.1735,35.1228,35.1663,45768.0
2021-08-20 12:10:00,48.58,48.6,48.53,48.58,54232.0,35.1663,35.1807,35.1301,35.1663,54232.0
2021-08-20 12:20:00,48.59,48.64,48.56,48.64,54374.0,35.1735,35.2097,35.1518,35.2097,54374.0
2021-08-20 12:30:00,48.64,48.66,48.62,48.66,72089.0,35.2097,35.2242,35.1952,35.2242,72089.0
2021-08-20 12:40:00,48.66,48.69,48.64,48.69,53258.0,35.2242,35.2459,35.2097,35.2459,53258.0
2021-08-20 12:50:00,48.69,48.69,48.61,48.61,34649.0,35.2459,35.2459,35.188,35.188,34649.0
2021-08-20 13:00:00,48.61,48.65,48.61,48.64,36882.0,35.188,35.2169,35.188,35.2097,36882.0
2021-08-20 13:10:00,48.64,48.64,48.6,48.62,33742.0,35.2097,35.2097,35.1807,35.1952,33742.0
2021-08-20 13:20:00,48.62,48.62,48.56,48.58,37003.0,35.1952,35.1952,35.1518,35.1663,37003.0
2021-08-20 13:30:00,48.58,48.61,48.56,48.59,27066.0,35.1663,35.188,35.1518,35.1735,27066.0
2021-08-20 13:40:00,48.58,48.6,48.54,48.55,29979.0,35.1663,35.1807,35.1373,35.1446,29979.0
2021-08-20 13:50:00,48.55,48.59,48.54,48.56,46104.0,35.1446,35.1735,35.1373,35.1518,46104.0
2021-08-20 14:00:00,48.56,48.58,48.54,48.58,41394.0,35.1518,35.1663,35.1373,35.1663,41394.0
2021-08-20 14:10:00,48.58,48.58,48.53,48.54,42957.0,35.1663,35.1663,35.1301,35.1373,42957.0
2021-08-20 14:20:00,48.53,48.54,48.49,48.51,79625.0,35.1301,35.1373,35.1011,35.1156,79625.0
2021-08-20 14:30:00,48.51,48.54,48.49,48.53,33486.0,35.1156,35.1373,35.1011,35.1301,33486.0
2021-08-20 14:40:00,48.53,48.55,48.49,48.52,41994.0,35.1301,35.1446,35.1011,35.1228,41994.0
2021-08-20 14:50:00,48.51,48.56,48.5,48.54,52042.0,35.1156,35.1518,35.1084,35.1373,52042.0
2021-08-20 15:00:00,48.53,48.57,48.51,48.53,50557.0,35.1301,35.159,35.1156,35.1301,50557.0
2021-08-20 15:10:00,48.53,48.6,48.53,48.56,43785.0,35.1301,35.1807,35.1301,35.1518,43785.0
2021-08-20 15:20:00,48.55,48.6,48.55,48.59,50790.0,35.1446,35.1807,35.1446,35.1735,50790.0
2021-08-20 15:30:00,48.59,48.6,48.53,48.54,72955.0,35.1735,35.1807,35.1301,35.1373,72955.0
2021-08-20 15:40:00,48.54,48.57,48.51,48.52,131474.0,35.1373,35.159,35.1156,35.1228,131474.0
2021-08-20 15:50:00,48.51,48.54,48.46,48.47,308605.0,35.1156,35.1373,35.0794,35.0866,308605.0
2021-08-23 09:30:00,48.7,49.06,48.68,48.82,343821.0,35.2531,35.5137,35.2387,35.34,343821.0
2021-08-23 09:40:00,48.82,48.97,48.78,48.81,92531.0,35.34,35.4486,35.311,35.3328,92531.0
2021-08-23 09:50:00,48.83,48.83,48.68,48.81,127353.0,35.3472,35.3472,35.2387,35.3328,127353.0
2021-08-23 10:00:00,48.82,48.96,48.8,48.86,142493.0,35.34,35.4413,35.3255,35.369,142493.0
2021-08-23 10:10:00,48.86,48.92,48.8,48.83,114214.0,35.369,35.4124,35.3255,35.3472,114214.0
2021-08-23 10:20:00,48.82,48.89,48.82,48.83,62603.0,35.34,35.3907,35.34,35.3472,62603.0
2021-08-23 10:30:00,48.83,48.86,48.74,48.76,77235.0,35.3472,35.369,35.2821,35.2966,77235.0
2021-08-23 10:40:00,48.75,48.86,48.74,48.84,117291.0,35.2893,35.369,35.2821,35.3545,117291.0
2021-08-23 10:50:00,48.85,48.9,48.82,48.87,79389.0,35.3617,35.3979,35.34,35.3762,79389.0
2021-08-23 11:00:00,48.87,48.89,48.84,48.88,54733.0,35.3762,35.3907,35.3545,35.3834,54733.0
2021-08-23 11:10:00,48.87,48.89,48.82,48.83,53110.0,35.3762,35.3907,35.34,35.3472,53110.0
2021-08-23 11:20:00,48.83,48.84,48.77,48.82,64940.0,35.3472,35.3545,35.3038,35.34,64940.0
2021-08-23 11:30:00,48.82,48.87,48.81,48.84,50413.0,35.34,35.3762,35.3328,35.3545,50413.0
2021-08-23 11:40:00,48.84,48.85,48.79,48.8,56131.0,35.3545,35.3617,35.3183,35.3255,56131.0
2021-08-23 11:50:00,48.8,48.81,48.75,48.76,55273.0,35.3255,35.3328,35.2893,35.2966,55273.0
2021-08-23 12:00:00,48.77,48.85,48.76,48.83,60967.0,35.3038,35.3617,35.2966,35.3472,60967.0
2021-08-23 12:10:00,48.83,48.84,48.79,48.82,53452.0,35.3472,35.3545,35.3183,35.34,53452.0
2021-08-23 12:20:00,48.82,48.86,48.81,48.83,69566.0,35.34,35.369,35.3328,35.3472,69566.0
2021-08-23 12:30:00,48.84,48.85,48.8,48.82,44970.0,35.3545,35.3617,35.3255,35.34,44970.0
2021-08-23 12:40:00,48.82,48.85,48.82,48.84,46666.0,35.34,35.3617,35.34,35.3545,46666.0
2021-08-23 12:50:00,48.84,48.86,48.81,48.86,40771.0,35.3545,35.369,35.3328,35.369,40771.0
2021-08-23 13:00:00,48.86,48.89,48.82,48.89,56623.0,35.369,35.3907,35.34,35.3907,56623.0
2021-08-23 13:10:00,48.89,48.9,48.84,48.85,56661.0,35.3907,35.3979,35.3545,35.3617,56661.0
2021-08-23 13:20:00,48.85,48.86,48.81,48.82,51040.0,35.3617,35.369,35.3328,35.34,51040.0
2021-08-23 13:30:00,48.82,48.86,48.8,48.81,65584.0,35.34,35.369,35.3255,35.3328,65584.0
2021-08-23 13:40:00,48.82,48.85,48.8,48.84,48370.0,35.34,35.3617,35.3255,35.3545,48370.0
2021-08-23 13:50:00,48.85,48.85,48.79,48.8,45891.0,35.3617,35.3617,35.3183,35.3255,45891.0
2021-08-23 14:00:00,48.79,48.8,48.77,48.77,40914.0,35.3183,35.3255,35.3038,35.3038,40914.0
2021-08-23 14:10:00,48.77,48.8,48.66,48.67,166577.0,35.3038,35.3255,35.2242,35.2314,166577.0
2021-08-23 14:20:00,48.67,48.71,48.66,48.66,56160.0,35.2314,35.2604,35.2242,35.2242,56160.0
2021-08-23 14:30:00,48.66,48.67,48.64,48.64,71830.0,35.2242,35.2314,35.2097,35.2097,71830.0
2021-08-23 14:40:00,48.65,48.67,48.61,48.66,56250.0,35.2169,35.2314,35.188,35.2242,56250.0
2021-08-23 14:50:00,48.66,48.67,48.62,48.63,44414.0,35.2242,35.2314,35.1952,35.2025,44414.0
2021-08-23 15:00:00,48.63,48.66,48.62,48.63,60557.0,35.2025,35.2242,35.1952,35.2025,60557.0
2021-08-23 15:10:00,48.63,48.68,48.62,48.68,92565.0,35.2025,35.2387,35.1952,35.2387,92565.0
2021-08-23 15:20:00,48.68,48.71,48.65,48.66,62127.0,35.2387,35.2604,35.2169,35.2242,62127.0
2021-08-23 15:30:00,48.66,48.67,48.58,48.59,113659.0,35.2242,35.2314,35.1663,35.1735,113659.0
2021-08-23 15:40:00,48.59,48.59,48.5,48.51,125835.0,35.1735,35.1735,35.1084,35.1156,125835.0
2021-08-23 15:50:00,48.51,48.52,48.4,48.47,536516.0,35.1156,35.1228,35.036,35.0866,536516.0
2021-08-24 09:30:00,48.5,48.51,48.05,48.07,350917.0,35.1084,35.1156,34.7826,34.7971,350917.0
2021-08-24 09:40:00,48.08,48.13,48.01,48.1,147917.0,34.8043,34.8405,34.7537,34.8188,147917.0
2021-08-24 09:50:00,48.1,48.14,48.04,48.13,110696.0,34.8188,34.8478,34.7754,34.8405,110696.0
2021-08-24 10:00:00,48.13,48.18,48.05,48.14,88895.0,34.8405,34.8767,34.7826,34.8478,88895.0
2021-08-24 10:10:00,48.14,48.22,48.13,48.19,90027.0,34.8478,34.9057,34.8405,34.884,90027.0
2021-08-24 10:20:00,48.18,48.2,48.14,48.2,73755.0,34.8767,34.8912,34.8478,34.8912,73755.0
2021-08-24 10:30:00,48.21,48.21,48.1,48.13,88898.0,34.8984,34.8984,34.8188,34.8405,88898.0
2021-08-24 10:40:00,48.12,48.27,48.11,48.27,89035.0,34.8333,34.9419,34.826,34.9419,89035.0
2021-08-24 10:50:00,48.27,48.28,48.21,48.22,50780.0,34.9419,34.9491,34.8984,34.9057,50780.0
2021-08-24 11:00:00,48.22,48.24,48.17,48.2,62407.0,34.9057,34.9202,34.8695,34.8912,62407.0
2021-08-24 11:10:00,48.21,48.22,48.16,48.18,42435.0,34.8984,34.9057,34.8622,34.8767,42435.0
2021-08-24 11:20:00,48.18,48.28,48.17,48.28,96161.0,34.8767,34.9491,34.8695,34.9491,96161.0
2021-08-24 11:30:00,48.27,48.28,48.18,48.18,82207.0,34.9419,34.9491,34.8767,34.8767,82207.0
2021-08-24 11:40:00,48.19,48.2,48.15,48.2,43569.0,34.884,34.8912,34.855,34.8912,43569.0
2021-08-24 11:50:00,48.19,48.2,48.12,48.13,52270.0,34.884,34.8912,34.8333,34.8405,52270.0
2021-08-24 12:00:00,48.12,48.17,48.12,48.16,53669.0,34.8333,34.8695,34.8333,34.8622,53669.0
2021-08-24 12:10:00,48.17,48.22,48.15,48.22,42261.0,34.8695,34.9057,34.855,34.9057,42261.0
2021-08-24 12:20:00,48.22,48.25,48.19,48.21,41210.0,34.9057,34.9274,34.884,34.8984,41210.0
2021-08-24 12:30:00,48.22,48.25,48.2,48.25,33779.0,34.9057,34.9274,34.8912,34.9274,33779.0
2021-08-24 12:40:00,48.25,48.28,48.23,48.25,31846.0,34.9274,34.9491,34.9129,34.9274,31846.0
2021-08-24 12:50:00,48.25,48.25,48.21,48.24,22029.0,34.9274,34.9274,34.8984,34.9202,22029.0
2021-08-24 13:00:00,48.25,48.25,48.22,48.25,31992.0,34.9274,34.9274,34.9057,34.9274,31992.0
2021-08-24 13:10:00,48.25,48.26,48.22,48.26,47467.0,34.9274,34.9346,34.9057,34.9346,47467.0
2021-08-24 13:20:00,48.26,48.27,48.21,48.25,54421.0,34.9346,34.9419,34.8984,34.9274,54421.0
2021-08-24 13:30:00,48.25,48.28,48.23,48.27,29949.0,34.9274,34.9491,34.9129,34.9419,29949.0
2021-08-24 13:40:00,48.27,48.28,48.23,48.26,38768.0,34.9419,34.9491,34.9129,34.9346,38768.0
2021-08-24 13:50:00,48.26,48.3,48.24,48.3,37814.0,34.9346,34.9636,34.9202,34.9636,37814.0
2021-08-24 14:00:00,48.3,48.32,48.27,48.3,32360.0,34.9636,34.9781,34.9419,34.9636,32360.0
2021-08-24 14:10:00,48.3,48.31,48.28,48.3,43918.0,34.9636,34.9708,34.9491,34.9636,43918.0
2021-08-24 14:20:00,48.3,48.31,48.25,48.27,51321.0,34.9636,34.9708,34.9274,34.9419,51321.0
2021-08-24 14:30:00,48.27,48.29,48.24,48.28,48858.0,34.9419,34.9563,34.9202,34.9491,48858.0
2021-08-24 14:40:00,48.27,48.29,48.24,48.28,56836.0,34.9419,34.9563,34.9202,34.9491,56836.0
2021-08-24 14:50:00,48.29,48.31,48.27,48.31,40666.0,34.9563,34.9708,34.9419,34.9708,40666.0
2021-08-24 15:00:00,48.3,48.32,48.29,48.3,29235.0,34.9636,34.9781,34.9563,34.9636,29235.0
2021-08-24 15:10:00,48.29,48.31,48.25,48.25,53988.0,34.9563,34.9708,34.9274,34.9274,53988.0
2021-08-24 15:20:00,48.26,48.27,48.21,48.26,48046.0,34.9346,34.9419,34.8984,34.9346,48046.0
2021-08-24 15:30:00,48.26,48.3,48.22,48.28,171914.0,34.9346,34.9636,34.9057,34.9491,171914.0
2021-08-24 15:40:00,48.29,48.31,48.25,48.27,127393.0,34.9563,34.9708,34.9274,34.9419,127393.0
2021-08-24 15:50:00,48.27,48.28,48.17,48.2,300574.0,34.9419,34.9491,34.8695,34.8912,300574.0
2021-08-25 09:30:00,48.33,48.36,48.17,48.33,221048.0,34.9853,35.007,34.8695,34.9853,221048.0
2021-08-25 09:40:00,48.32,48.37,48.26,48.3,180124.0,34.9781,35.0143,34.9346,34.9636,180124.0
2021-08-25 09:50:00,48.29,48.45,48.28,48.45,136307.0,34.9563,35.0722,34.9491,35.0722,136307.0
2021-08-25 10:00:00,48.46,48.57,48.45,48.5,99139.0,35.0794,35.159,35.0722,35.1084,99139.0
2021-08-25 10:10:00,48.5,48.53,48.37,48.4,115521.0,35.1084,35.1301,35.0143,35.036,115521.0
2021-08-25 10:20:00,48.4,48.61,48.38,48.57,113084.0,35.036,35.188,35.0215,35.159,113084.0
2021-08-25 10:30:00,48.58,48.61,48.54,48.58,64500.0,35.1663,35.188,35.1373,35.1663,64500.0
2021-08-25 10:40:00,48.58,48.69,48.58,48.67,83845.0,35.1663,35.2459,35.1663,35.2314,83845.0
2021-08-25 10:50:00,48.66,48.67,48.59,48.63,61996.0,35.2242,35.2314,35.1735,35.2025,61996.0
2021-08-25 11:00:00,48.63,48.77,48.63,48.72,116420.0,35.2025,35.3038,35.2025,35.2676,116420.0
2021-08-25 11:10:00,48.72,48.76,48.69,48.75,87488.0,35.2676,35.2966,35.2459,35.2893,87488.0
2021-08-25 11:20:00,48.76,48.78,48.74,48.75,65320.0,35.2966,35.311,35.2821,35.2893,65320.0
2021-08-25 11:30:00,48.76,48.76,48.7,48.73,40749.0,35.2966,35.2966,35.2531,35.2749,40749.0
2021-08-25 11:40:00,48.74,48.8,48.73,48.79,106530.0,35.2821,35.3255,35.2749,35.3183,106530.0
2021-08-25 11:50:00,48.8,48.88,48.79,48.84,79776.0,35.3255,35.3834,35.3183,35.3545,79776.0
2021-08-25 12:00:00,48.84,48.92,48.84,48.88,101721.0,35.3545,35.4124,35.3545,35.3834,101721.0
2021-08-25 12:10:00,48.88,48.9,48.85,48.88,55416.0,35.3834,35.3979,35.3617,35.3834,55416.0
2021-08-25 12:20:00,48.87,48.92,48.85,48.9,48280.0,35.3762,35.4124,35.3617,35.3979,48280.0
2021-08-25 12:30:00,48.9,48.91,48.87,48.89,45152.0,35.3979,35.4052,35.3762,35.3907,45152.0
2021-08-25 12:40:00,48.89,48.92,48.84,48.84,39359.0,35.3907,35.4124,35.3545,35.3545,39359.0
2021-08-25 12:50:00,48.83,48.84,48.8,48.81,39176.0,35.3472,35.3545,35.3255,35.3328,39176.0
2021-08-25 13:00:00,48.8,48.86,48.79,48.86,42697.0,35.3255,35.369,35.3183,35.369,42697.0
2021-08-25 13:10:00,48.86,48.86,48.82,48.84,41366.0,35.369,35.369,35.34,35.3545,41366.0
2021-08-25 13:20:00,48.84,48.86,48.81,48.83,48259.0,35.3545,35.369,35.3328,35.3472,48259.0
2021-08-25 13:30:00,48.84,48.84,48.8,48.82,51732.0,35.3545,35.3545,35.3255,35.34,51732.0
2021-08-25 13:40:00,48.81,48.82,48.77,48.78,28394.0,35.3328,35.34,35.3038,35.311,28394.0
2021-08-25 13:50:00,48.79,48.79,48.74,48.77,28543.0,35.3183,35.3183,35.2821,35.3038,28543.0
2021-08-25 14:00:00,48.76,48.8,48.75,48.78,36364.0,35.2966,35.3255,35.2893,35.311,36364.0
2021-08-25 14:10:00,48.77,48.83,48.77,48.82,57649.0,35.3038,35.3472,35.3038,35.34,57649.0
2021-08-25 14:20:00,48.82,48.86,48.82,48.83,61026.0,35.34,35.369,35.34,35.3472,61026.0
2021-08-25 14:30:00,48.83,48.83,48.71,48.72,44487.0,35.3472,35.3472,35.2604,35.2676,44487.0
2021-08-25 14:40:00,48.71,48.73,48.65,48.65,44903.0,35.2604,35.2749,35.2169,35.2169,44903.0
2021-08-25 14:50:00,48.66,48.67,48.64,48.66,44495.0,35.2242,35.2314,35.2097,35.2242,44495.0
2021-08-25 15:00:00,48.65,48.68,48.64,48.66,56513.0,35.2169,35.2387,35.2097,35.2242,56513.0
2021-08-25 15:10:00,48.66,48.67,48.62,48.64,49995.0,35.2242,35.2314,35.1952,35.2097,49995.0
2021-08-25 15:20:00,48.65,48.65,48.62,48.63,52923.0,35.2169,35.2169,35.1952,35.2025,52923.0
2021-08-25 15:30:00,48.64,48.72,48.64,48.72,79392.0,35.2097,35.2676,35.2097,35.2676,79392.0
2021-08-25 15:40:00,48.72,48.73,48.67,48.67,91802.0,35.2676,35.2749,35.2314,35.2314,91802.0
2021-08-25 15:50:00,48.68,48.7,48.6,48.63,455239.0,35.2387,35.2531,35.1807,35.2025,455239.0
2021-08-26 09:30:00,48.57,48.88,48.55,48.83,316991.0,35.159,35.3834,35.1446,35.3472,316991.0
2021-08-26 09:40:00,48.84,49.17,48.82,49.11,384288.0,35.3545,35.5934,35.34,35.5499,384288.0
2021-08-26 09:50:00,49.12,49.18,48.87,48.9,238372.0,35.5572,35.6006,35.3762,35.3979,238372.0
2021-08-26 10:00:00,48.88,48.9,48.72,48.8,112329.0,35.3834,35.3979,35.2676,35.3255,112329.0
2021-08-26 10:10:00,48.8,48.88,48.77,48.77,88054.0,35.3255,35.3834,35.3038,35.3038,88054.0
2021-08-26 10:20:00,48.77,48.83,48.65,48.71,107805.0,35.3038,35.3472,35.2169,35.2604,107805.0
2021-08-26 10:30:00,48.71,48.73,48.64,48.66,93067.0,35.2604,35.2749,35.2097,35.2242,93067.0
2021-08-26 10:40:00,48.66,48.68,48.59,48.62,102117.0,35.2242,35.2387,35.1735,35.1952,102117.0
2021-08-26 10:50:00,48.62,48.64,48.55,48.6,102615.0,35.1952,35.2097,35.1446,35.1807,102615.0
2021-08-26 11:00:00,48.59,48.73,48.56,48.7,108996.0,35.1735,35.2749,35.1518,35.2531,108996.0
2021-08-26 11:10:00,48.7,48.75,48.66,48.69,54873.0,35.2531,35.2893,35.2242,35.2459,54873.0
2021-08-26 11:20:00,48.69,48.72,48.62,48.66,39604.0,35.2459,35.2676,35.1952,35.2242,39604.0
2021-08-26 11:30:00,48.66,48.67,48.62,48.67,39337.0,35.2242,35.2314,35.1952,35.2314,39337.0
2021-08-26 11:40:00,48.67,48.7,48.64,48.65,61442.0,35.2314,35.2531,35.2097,35.2169,61442.0
2021-08-26 11:50:00,48.65,48.71,48.64,48.68,44463.0,35.2169,35.2604,35.2097,35.2387,44463.0
2021-08-26 12:00:00,48.69,48.77,48.69,48.76,106486.0,35.2459,35.3038,35.2459,35.2966,106486.0
2021-08-26 12:10:00,48.76,48.8,48.75,48.76,71491.0,35.2966,35.3255,35.2893,35.2966,71491.0
2021-08-26 12:20:00,48.77,48.77,48.7,48.7,45421.0,35.3038,35.3038,35.2531,35.2531,45421.0
2021-08-26 12:30:00,48.7,48.71,48.66,48.69,53495.0,35.2531,35.2604,35.2242,35.2459,53495.0
2021-08-26 12:40:00,48.69,48.7,48.64,48.68,62393.0,35.2459,35.2531,35.2097,35.2387,62393.0
2021-08-26 12:50:00,48.68,48.71,48.65,48.69,60935.0,35.2387,35.2604,35.2169,35.2459,60935.0
2021-08-26 13:00:00,48.69,48.73,48.68,48.71,42306.0,35.2459,35.2749,35.2387,35.2604,42306.0
2021-08-26 13:10:00,48.72,48.76,48.7,48.73,42285.0,35.2676,35.2966,35.2531,35.2749,42285.0
2021-08-26 13:20:00,48.73,48.73,48.67,48.71,68125.0,35.2749,35.2749,35.2314,35.2604,68125.0
2021-08-26 13:30:00,48.71,48.76,48.7,48.75,49012.0,35.2604,35.2966,35.2531,35.2893,49012.0
2021-08-26 13:40:00,48.75,48.76,48.7,48.71,33458.0,35.2893,35.2966,35.2531,35.2604,33458.0
2021-08-26 13:50:00,48.72,48.73,48.68,48.72,43171.0,35.2676,35.2749,35.2387,35.2676,43171.0
2021-08-26 14:00:00,48.71,48.71,48.63,48.65,52003.0,35.2604,35.2604,35.2025,35.2169,52003.0
2021-08-26 14:10:00,48.64,48.71,48.63,48.67,50370.0,35.2097,35.2604,35.2025,35.2314,50370.0
2021-08-26 14:20:00,48.67,48.73,48.67,48.7,123233.0,35.2314,35.2749,35.2314,35.2531,123233.0
2021-08-26 14:30:00,48.71,48.77,48.7,48.77,63367.0,35.2604,35.3038,35.2531,35.3038,63367.0
2021-08-26 14:40:00,48.77,48.77,48.74,48.75,79131.0,35.3038,35.3038,35.2821,35.2893,79131.0
2021-08-26 14:50:00,48.74,48.75,48.68,48.7,46369.0,35.2821,35.2893,35.2387,35.2531,46369.0
2021-08-26 15:00:00,48.69,48.73,48.67,48.71,63955.0,35.2459,35.2749,35.2314,35.2604,63955.0
2021-08-26 15:10:00,48.72,48.76,48.7,48.76,87353.0,35.2676,35.2966,35.2531,35.2966,87353.0
2021-08-26 15:20:00,48.75,48.78,48.71,48.72,60605.0,35.2893,35.311,35.2604,35.2676,60605.0
2021-08-26 15:30:00,48.72,48.77,48.71,48.76,144992.0,35.2676,35.3038,35.2604,35.2966,144992.0
2021-08-26 15:40:00,48.76,48.78,48.67,48.78,229582.0,35.2966,35.311,35.2314,35.311,229582.0
2021-08-26 15:50:00,48.78,48.84,48.75,48.75,582238.0,35.311,35.3545,35.2893,35.2893,582238.0
2021-08-27 09:30:00,49.06,49.28,49.01,49.21,280106.0,35.5137,35.673,35.4775,35.6223,280106.0
2021-08-27 09:40:00,49.21,49.38,49.17,49.33,169716.0,35.6223,35.7454,35.5934,35.7092,169716.0
2021-08-27 09:50:00,49.32,49.4,49.27,49.29,164153.0,35.7019,35.7599,35.6658,35.6802,164153.0
2021-08-27 10:00:00,49.29,49.35,49.21,49.29,151281.0,35.6802,35.7237,35.6223,35.6802,151281.0
2021-08-27 10:10:00,49.29,49.38,49.27,49.36,92865.0,35.6802,35.7454,35.6658,35.7309,92865.0
2021-08-27 10:20:00,49.36,49.5,49.32,49.47,215987.0,35.7309,35.8322,35.7019,35.8105,215987.0
2021-08-27 10:30:00,49.47,49.52,49.43,49.48,169859.0,35.8105,35.8467,35.7816,35.8178,169859.0
2021-08-27 10:40:00,49.49,49.51,49.43,49.51,107517.0,35.825,35.8395,35.7816,35.8395,107517.0
2021-08-27 10:50:00,49.51,49.58,49.48,49.51,140423.0,35.8395,35.8902,35.8178,35.8395,140423.0
2021-08-27 11:00:00,49.51,49.57,49.49,49.56,85884.0,35.8395,35.8829,35.825,35.8757,85884.0
2021-08-27 11:10:00,49.56,49.56,49.44,49.46,124706.0,35.8757,35.8757,35.7888,35.8033,124706.0
2021-08-27 11:20:00,49.45,49.48,49.4,49.42,80260.0,35.7961,35.8178,35.7599,35.7743,80260.0
2021-08-27 11:30:00,49.42,49.49,49.42,49.47,97984.0,35.7743,35.825,35.7743,35.8105,97984.0
2021-08-27 11:40:00,49.47,49.51,49.46,49.47,52294.0,35.8105,35.8395,35.8033,35.8105,52294.0
2021-08-27 11:50:00,49.46,49.48,49.43,49.44,59925.0,35.8033,35.8178,35.7816,35.7888,59925.0
2021-08-27 12:00:00,49.44,49.51,49.42,49.5,74517.0,35.7888,35.8395,35.7743,35.8322,74517.0
2021-08-27 12:10:00,49.51,49.53,49.46,49.47,100400.0,35.8395,35.854,35.8033,35.8105,100400.0
2021-08-27 12:20:00,49.47,49.52,49.45,49.52,52926.0,35.8105,35.8467,35.7961,35.8467,52926.0
2021-08-27 12:30:00,49.52,49.57,49.52,49.53,101601.0,35.8467,35.8829,35.8467,35.854,101601.0
2021-08-27 12:40:00,49.54,49.61,49.53,49.57,172619.0,35.8612,35.9119,35.854,35.8829,172619.0
2021-08-27 12:50:00,49.57,49.59,49.55,49.56,41731.0,35.8829,35.8974,35.8684,35.8757,41731.0
2021-08-27 13:00:00,49.56,49.65,49.55,49.64,91868.0,35.8757,35.9408,35.8684,35.9336,91868.0
2021-08-27 13:10:00,49.63,49.65,49.62,49.64,60322.0,35.9263,35.9408,35.9191,35.9336,60322.0
2021-08-27 13:20:00,49.64,49.64,49.61,49.62,43803.0,35.9336,35.9336,35.9119,35.9191,43803.0
2021-08-27 13:30:00,49.62,49.65,49.59,49.64,63105.0,35.9191,35.9408,35.8974,35.9336,63105.0
2021-08-27 13:40:00,49.64,49.7,49.63,49.69,108976.0,35.9336,35.977,35.9263,35.9698,108976.0
2021-08-27 13:50:00,49.69,49.69,49.66,49.68,62627.0,35.9698,35.9698,35.9481,35.9625,62627.0
2021-08-27 14:00:00,49.69,49.69,49.63,49.64,67154.0,35.9698,35.9698,35.9263,35.9336,67154.0
2021-08-27 14:10:00,49.64,49.66,49.62,49.65,65111.0,35.9336,35.9481,35.9191,35.9408,65111.0
2021-08-27 14:20:00,49.65,49.67,49.62,49.64,85128.0,35.9408,35.9553,35.9191,35.9336,85128.0
2021-08-27 14:30:00,49.64,49.67,49.61,49.62,61744.0,35.9336,35.9553,35.9119,35.9191,61744.0
2021-08-27 14:40:00,49.62,49.63,49.57,49.57,53361.0,35.9191,35.9263,35.8829,35.8829,53361.0
2021-08-27 14:50:00,49.58,49.58,49.54,49.55,45216.0,35.8902,35.8902,35.8612,35.8684,45216.0
2021-08-27 15:00:00,49.55,49.59,49.53,49.57,57517.0,35.8684,35.8974,35.854,35.8829,57517.0
2021-08-27 15:10:00,49.58,49.59,49.56,49.58,44086.0,35.8902,35.8974,35.8757,35.8902,44086.0
2021-08-27 15:20:00,49.57,49.61,49.57,49.59,48741.0,35.8829,35.9119,35.8829,35.8974,48741.0
2021-08-27 15:30:00,49.59,49.61,49.57,49.57,72118.0,35.8974,35.9119,35.8829,35.8829,72118.0
2021-08-27 15:40:00,49.58,49.6,49.51,49.54,309602.0,35.8902,35.9046,35.8395,35.8612,309602.0
2021-08-27 15:50:00,49.55,49.56,49.46,49.52,486032.0,35.8684,35.8757,35.8033,35.8467,486032.0
2021-08-30 09:30:00,49.59,49.63,49.37,49.59,286392.0,35.8974,35.9263,35.7381,35.8974,286392.0
2021-08-30 09:40:00,49.6,49.69,49.58,49.62,134118.0,35.9046,35.9698,35.8902,35.9191,134118.0
2021-08-30 09:50:00,49.62,49.66,49.6,49.62,169236.0,35.9191,35.9481,35.9046,35.9191,169236.0
2021-08-30 10:00:00,49.62,49.65,49.61,49.62,144235.0,35.9191,35.9408,35.9119,35.9191,144235.0
2021-08-30 10:10:00,49.62,49.74,49.61,49.73,231742.0,35.9191,36.006,35.9119,35.9987,231742.0
2021-08-30 10:20:00,49.73,49.76,49.71,49.73,192028.0,35.9987,36.0205,35.9843,35.9987,192028.0
2021-08-30 10:30:00,49.73,49.76,49.7,49.75,161939.0,35.9987,36.0205,35.977,36.0132,161939.0
2021-08-30 10:40:00,49.75,49.81,49.73,49.76,175377.0,36.0132,36.0566,35.9987,36.0205,175377.0
2021-08-30 10:50:00,49.76,49.79,49.71,49.73,98102.0,36.0205,36.0422,35.9843,35.9987,98102.0
2021-08-30 11:00:00,49.73,49.77,49.71,49.76,76806.0,35.9987,36.0277,35.9843,36.0205,76806.0
2021-08-30 11:10:00,49.77,49.85,49.76,49.82,71620.0,36.0277,36.0856,36.0205,36.0639,71620.0
2021-08-30 11:20:00,49.81,49.83,49.79,49.82,61023.0,36.0566,36.0711,36.0422,36.0639,61023.0
2021-08-30 11:30:00,49.82,49.84,49.79,49.81,69057.0,36.0639,36.0784,36.0422,36.0566,69057.0
2021-08-30 11:40:00,49.81,49.84,49.76,49.8,143001.0,36.0566,36.0784,36.0205,36.0494,143001.0
2021-08-30 11:50:00,49.79,49.88,49.79,49.82,110491.0,36.0422,36.1073,36.0422,36.0639,110491.0
2021-08-30 12:00:00,49.82,49.87,49.81,49.81,90273.0,36.0639,36.1001,36.0566,36.0566,90273.0
2021-08-30 12:10:00,49.83,49.9,49.82,49.89,60910.0,36.0711,36.1218,36.0639,36.1146,60910.0
2021-08-30 12:20:00,49.88,49.91,49.82,49.86,244329.0,36.1073,36.129,36.0639,36.0928,244329.0
2021-08-30 12:30:00,49.86,49.91,49.84,49.9,55706.0,36.0928,36.129,36.0784,36.1218,55706.0
2021-08-30 12:40:00,49.9,49.92,49.88,49.89,71278.0,36.1218,36.1363,36.1073,36.1146,71278.0
2021-08-30 12:50:00,49.89,49.9,49.85,49.87,38639.0,36.1146,36.1218,36.0856,36.1001,38639.0
2021-08-30 13:00:00,49.86,49.88,49.84,49.84,38123.0,36.0928,36.1073,36.0784,36.0784,38123.0
2021-08-30 13:10:00,49.84,49.85,49.82,49.83,45475.0,36.0784,36.0856,36.0639,36.0711,45475.0
2021-08-30 13:20:00,49.84,49.84,49.75,49.76,145237.0,36.0784,36.0784,36.0132,36.0205,145237.0
2021-08-30 13:30:00,49.77,49.81,49.74,49.75,73199.0,36.0277,36.0566,36.006,36.0132,73199.0
2021-08-30 13:40:00,49.75,49.81,49.74,49.81,93467.0,36.0132,36.0566,36.006,36.0566,93467.0
2021-08-30 13:50:00,49.81,49.82,49.79,49.8,39918.0,36.0566,36.0639,36.0422,36.0494,39918.0
2021-08-30 14:00:00,49.81,49.82,49.78,49.82,40594.0,36.0566,36.0639,36.0349,36.0639,40594.0
2021-08-30 14:10:00,49.82,49.82,49.78,49.78,56655.0,36.0639,36.0639,36.0349,36.0349,56655.0
2021-08-30 14:20:00,49.78,49.81,49.77,49.8,57143.0,36.0349,36.0566,36.0277,36.0494,57143.0
2021-08-30 14:30:00,49.8,49.81,49.78,49.79,57322.0,36.0494,36.0566,36.0349,36.0422,57322.0
2021-08-30 14:40:00,49.79,49.82,49.78,49.82,44021.0,36.0422,36.0639,36.0349,36.0639,44021.0
2021-08-30 14:50:00,49.81,49.84,49.8,49.82,57503.0,36.0566,36.0784,36.0494,36.0639,57503.0
2021-08-30 15:00:00,49.83,49.83,49.81,49.82,51734.0,36.0711,36.0711,36.0566,36.0639,51734.0
2021-08-30 15:10:00,49.81,49.82,49.78,49.8,90044.0,36.0566,36.0639,36.0349,36.0494,90044.0
2021-08-30 15:20:00,49.8,49.81,49.77,49.77,42762.0,36.0494,36.0566,36.0277,36.0277,42762.0
2021-08-30 15:30:00,49.78,49.81,49.75,49.79,126897.0,36.0349,36.0566,36.0132,36.0422,126897.0
2021-08-30 15:40:00,49.79,49.84,49.75,49.76,297846.0,36.0422,36.0784,36.0132,36.0205,297846.0
2021-08-30 15:50:00,49.75,49.76,49.7,49.7,508073.0,36.0132,36.0205,35.977,35.977,508073.0
2021-08-31 09:30:00,49.8,49.84,49.62,49.78,373949.0,36.0494,36.0784,35.9191,36.0349,373949.0
2021-08-31 09:40:00,49.78,49.84,49.75,49.78,123807.0,36.0349,36.0784,36.0132,36.0349,123807.0
2021-08-31 09:50:00,49.78,49.86,49.77,49.82,106431.0,36.0349,36.0928,36.0277,36.0639,106431.0
2021-08-31 10:00:00,49.82,49.99,49.8,49.98,146444.0,36.0639,36.1869,36.0494,36.1797,146444.0
2021-08-31 10:10:00,49.98,50.09,49.97,50.03,375079.0,36.1797,36.2593,36.1725,36.2159,375079.0
2021-08-31 10:20:00,50.04,50.05,49.87,49.93,124880.0,36.2231,36.2304,36.1001,36.1435,124880.0
2021-08-31 10:30:00,49.92,49.95,49.89,49.95,136050.0,36.1363,36.158,36.1146,36.158,136050.0
2021-08-31 10:40:00,49.94,50.13,49.94,50.09,187079.0,36.1508,36.2883,36.1508,36.2593,187079.0
2021-08-31 10:50:00,50.09,50.11,50.02,50.05,156204.0,36.2593,36.2738,36.2087,36.2304,156204.0
2021-08-31 11:00:00,50.05,50.06,49.93,49.94,286088.0,36.2304,36.2376,36.1435,36.1508,286088.0
2021-08-31 11:10:00,49.93,50.07,49.92,50.07,105644.0,36.1435,36.2449,36.1363,36.2449,105644.0
2021-08-31 11:20:00,50.07,50.08,50.04,50.08,83081.0,36.2449,36.2521,36.2231,36.2521,83081.0
2021-08-31 11:30:00,50.08,50.1,50.05,50.08,84088.0,36.2521,36.2666,36.2304,36.2521,84088.0
2021-08-31 11:40:00,50.08,50.13,50.07,50.13,152124.0,36.2521,36.2883,36.2449,36.2883,152124.0
2021-08-31 11:50:00,50.13,50.13,50.07,50.07,65523.0,36.2883,36.2883,36.2449,36.2449,65523.0
2021-08-31 12:00:00,50.07,50.16,50.07,50.14,89238.0,36.2449,36.31,36.2449,36.2955,89238.0
2021-08-31 12:10:00,50.13,50.22,50.13,50.21,107148.0,36.2883,36.3534,36.2883,36.3462,107148.0
2021-08-31 12:20:00,50.2,50.2,50.15,50.18,99893.0,36.339,36.339,36.3028,36.3245,99893.0
2021-08-31 12:30:00,50.17,50.2,50.15,50.16,85720.0,36.3172,36.339,36.3028,36.31,85720.0
2021-08-31 12:40:00,50.16,50.23,50.14,50.21,159526.0,36.31,36.3607,36.2955,36.3462,159526.0
2021-08-31 12:50:00,50.21,50.23,50.16,50.16,93460.0,36.3462,36.3607,36.31,36.31,93460.0
2021-08-31 13:00:00,50.16,50.18,50.12,50.12,51536.0,36.31,36.3245,36.2811,36.2811,51536.0
2021-08-31 13:10:00,50.11,50.14,50.1,50.11,49815.0,36.2738,36.2955,36.2666,36.2738,49815.0
2021-08-31 13:20:00,50.1,50.12,50.08,50.12,84162.0,36.2666,36.2811,36.2521,36.2811,84162.0
2021-08-31 13:30:00,50.12,50.12,50.04,50.06,71552.0,36.2811,36.2811,36.2231,36.2376,71552.0
2021-08-31 13:40:00,50.06,50.1,50.03,50.08,131105.0,36.2376,36.2666,36.2159,36.2521,131105.0
2021-08-31 13:50:00,50.07,50.09,50.05,50.09,81268.0,36.2449,36.2593,36.2304,36.2593,81268.0
2021-08-31 14:00:00,50.08,50.09,50.04,50.07,70906.0,36.2521,36.2593,36.2231,36.2449,70906.0
2021-08-31 14:10:00,50.06,50.09,50.06,50.08,45645.0,36.2376,36.2593,36.2376,36.2521,45645.0
2021-08-31 14:20:00,50.09,50.13,50.07,50.08,93854.0,36.2593,36.2883,36.2449,36.2521,93854.0
2021-08-31 14:30:00,50.08,50.13,50.07,50.09,58733.0,36.2521,36.2883,36.2449,36.2593,58733.0
2021-08-31 14:40:00,50.09,50.11,50.06,50.09,63666.0,36.2593,36.2738,36.2376,36.2593,63666.0
2021-08-31 14:50:00,50.09,50.13,50.08,50.13,65139.0,36.2593,36.2883,36.2521,36.2883,65139.0
2021-08-31 15:00:00,50.13,50.16,50.11,50.13,93757.0,36.2883,36.31,36.2738,36.2883,93757.0
2021-08-31 15:10:00,50.13,50.17,50.11,50.16,83868.0,36.2883,36.3172,36.2738,36.31,83868.0
2021-08-31 15:20:00,50.16,50.23,50.15,50.21,116611.0,36.31,36.3607,36.3028,36.3462,116611.0
2021-08-31 15:30:00,50.21,50.3,50.19,50.27,168811.0,36.3462,36.4114,36.3317,36.3896,168811.0
2021-08-31 15:40:00,50.27,50.28,50.2,50.21,200647.0,36.3896,36.3969,36.339,36.3462,200647.0
2021-08-31 15:50:00,50.21,50.33,50.18,50.22,707990.0,36.3462,36.4331,36.3245,36.3534,707990.0
2021-09-01 09:30:00,50.43,50.43,50.1,50.26,390896.0,36.5055,36.5055,36.2666,36.3824,390896.0
2021-09-01 09:40:00,50.25,50.25,50.06,50.08,197037.0,36.3752,36.3752,36.2376,36.2521,197037.0
2021-09-01 09:50:00,50.07,50.14,49.98,50.12,182740.0,36.2449,36.2955,36.1797,36.2811,182740.0
2021-09-01 10:00:00,50.12,50.12,49.95,49.99,133743.0,36.2811,36.2811,36.158,36.1869,133743.0
2021-09-01 10:10:00,49.99,50.01,49.92,50.0,119749.0,36.1869,36.2014,36.1363,36.1942,119749.0
2021-09-01 10:20:00,50.0,50.01,49.88,49.89,80443.0,36.1942,36.2014,36.1073,36.1146,80443.0
2021-09-01 10:30:00,49.9,49.95,49.88,49.91,99467.0,36.1218,36.158,36.1073,36.129,99467.0
2021-09-01 10:40:00,49.9,49.94,49.81,49.84,207134.0,36.1218,36.1508,36.0566,36.0784,207134.0
2021-09-01 10:50:00,49.84,49.9,49.81,49.86,121321.0,36.0784,36.1218,36.0566,36.0928,121321.0
2021-09-01 11:00:00,49.85,49.9,49.83,49.9,60469.0,36.0856,36.1218,36.0711,36.1218,60469.0
2021-09-01 11:10:00,49.89,49.98,49.87,49.98,104611.0,36.1146,36.1797,36.1001,36.1797,104611.0
2021-09-01 11:20:00,49.97,50.0,49.91,49.92,102993.0,36.1725,36.1942,36.129,36.1363,102993.0
2021-09-01 11:30:00,49.91,49.96,49.88,49.95,67310.0,36.129,36.1652,36.1073,36.158,67310.0
2021-09-01 11:40:00,49.96,49.99,49.92,49.98,50166.0,36.1652,36.1869,36.1363,36.1797,50166.0
2021-09-01 11:50:00,49.98,50.05,49.97,50.03,73220.0,36.1797,36.2304,36.1725,36.2159,73220.0
2021-09-01 12:00:00,50.03,50.08,50.03,50.07,65533.0,36.2159,36.2521,36.2159,36.2449,65533.0
2021-09-01 12:10:00,50.08,50.13,50.06,50.11,68677.0,36.2521,36.2883,36.2376,36.2738,68677.0
2021-09-01 12:20:00,50.12,50.13,50.08,50.12,92758.0,36.2811,36.2883,36.2521,36.2811,92758.0
2021-09-01 12:30:00,50.12,50.18,50.1,50.18,50267.0,36.2811,36.3245,36.2666,36.3245,50267.0
2021-09-01 12:40:00,50.18,50.18,50.13,50.16,85044.0,36.3245,36.3245,36.2883,36.31,85044.0
2021-09-01 12:50:00,50.15,50.16,50.12,50.14,129745.0,36.3028,36.31,36.2811,36.2955,129745.0
2021-09-01 13:00:00,50.14,50.16,50.11,50.13,90445.0,36.2955,36.31,36.2738,36.2883,90445.0
2021-09-01 13:10:00,50.13,50.17,50.12,50.17,89870.0,36.2883,36.3172,36.2811,36.3172,89870.0
2021-09-01 13:20:00,50.16,50.17,50.14,50.14,54772.0,36.31,36.3172,36.2955,36.2955,54772.0
2021-09-01 13:30:00,50.15,50.21,50.14,50.18,113154.0,36.3028,36.3462,36.2955,36.3245,113154.0
2021-09-01 13:40:00,50.18,50.19,50.15,50.16,75852.0,36.3245,36.3317,36.3028,36.31,75852.0
2021-09-01 13:50:00,50.16,50.18,50.13,50.15,60474.0,36.31,36.3245,36.2883,36.3028,60474.0
2021-09-01 14:00:00,50.15,50.16,50.12,50.16,131617.0,36.3028,36.31,36.2811,36.31,131617.0
2021-09-01 14:10:00,50.16,50.17,50.14,50.15,228073.0,36.31,36.3172,36.2955,36.3028,228073.0
2021-09-01 14:20:00,50.14,50.16,50.13,50.15,166085.0,36.2955,36.31,36.2883,36.3028,166085.0
2021-09-01 14:30:00,50.15,50.15,50.1,50.11,72692.0,36.3028,36.3028,36.2666,36.2738,72692.0
2021-09-01 14:40:00,50.12,50.16,50.09,50.16,153405.0,36.2811,36.31,36.2593,36.31,153405.0
2021-09-01 14:50:00,50.16,50.16,50.14,50.14,78062.0,36.31,36.31,36.2955,36.2955,78062.0
2021-09-01 15:00:00,50.15,50.16,50.12,50.14,191407.0,36.3028,36.31,36.2811,36.2955,191407.0
2021-09-01 15:10:00,50.14,50.15,50.09,50.11,266499.0,36.2955,36.3028,36.2593,36.2738,266499.0
2021-09-01 15:20:00,50.11,50.15,50.08,50.11,157983.0,36.2738,36.3028,36.2521,36.2738,157983.0
2021-09-01 15:30:00,50.11,50.12,50.01,50.05,195577.0,36.2738,36.2811,36.2014,36.2304,195577.0
2021-09-01 15:40:00,50.05,50.06,50.02,50.05,236477.0,36.2304,36.2376,36.2087,36.2304,236477.0
2021-09-01 15:50:00,50.06,50.1,50.0,50.08,727278.0,36.2376,36.2666,36.1942,36.2521,727278.0
2021-09-02 09:30:00,50.25,50.49,50.22,50.3,375794.0,36.3752,36.5489,36.3534,36.4114,375794.0
2021-09-02 09:40:00,50.31,50.44,50.28,50.38,173436.0,36.4186,36.5127,36.3969,36.4693,173436.0
2021-09-02 09:50:00,50.39,50.42,50.36,50.41,137738.0,36.4765,36.4982,36.4548,36.491,137738.0
2021-09-02 10:00:00,50.41,50.46,50.4,50.42,231927.0,36.491,36.5272,36.4837,36.4982,231927.0
2021-09-02 10:10:00,50.42,50.57,50.41,50.57,258074.0,36.4982,36.6068,36.491,36.6068,258074.0
2021-09-02 10:20:00,50.58,50.65,50.54,50.61,198453.0,36.614,36.6647,36.5851,36.6358,198453.0
2021-09-02 10:30:00,50.61,50.64,50.57,50.63,141618.0,36.6358,36.6575,36.6068,36.6502,141618.0
2021-09-02 10:40:00,50.63,50.74,50.61,50.73,310348.0,36.6502,36.7299,36.6358,36.7226,310348.0
2021-09-02 10:50:00,50.73,50.78,50.68,50.77,417242.0,36.7226,36.7588,36.6864,36.7516,417242.0
2021-09-02 11:00:00,50.76,50.8,50.71,50.72,223594.0,36.7443,36.7733,36.7081,36.7154,223594.0
2021-09-02 11:10:00,50.71,50.76,50.65,50.71,274722.0,36.7081,36.7443,36.6647,36.7081,274722.0
2021-09-02 11:20:00,50.72,50.76,50.7,50.72,83102.0,36.7154,36.7443,36.7009,36.7154,83102.0
2021-09-02 11:30:00,50.73,50.73,50.68,50.73,74059.0,36.7226,36.7226,36.6864,36.7226,74059.0
2021-09-02 11:40:00,50.73,50.78,50.71,50.77,72813.0,36.7226,36.7588,36.7081,36.7516,72813.0
2021-09-02 11:50:00,50.77,50.79,50.75,50.79,129374.0,36.7516,36.7661,36.7371,36.7661,129374.0
2021-09-02 12:00:00,50.79,50.86,50.78,50.85,164889.0,36.7661,36.8167,36.7588,36.8095,164889.0
2021-09-02 12:10:00,50.85,50.89,50.82,50.84,81566.0,36.8095,36.8384,36.7878,36.8022,81566.0
2021-09-02 12:20:00,50.83,50.9,50.82,50.89,253445.0,36.795,36.8457,36.7878,36.8384,253445.0
2021-09-02 12:30:00,50.9,50.97,50.89,50.91,207146.0,36.8457,36.8964,36.8384,36.8529,207146.0
2021-09-02 12:40:00,50.91,50.97,50.9,50.93,147963.0,36.8529,36.8964,36.8457,36.8674,147963.0
2021-09-02 12:50:00,50.93,50.93,50.87,50.92,89835.0,36.8674,36.8674,36.824,36.8602,89835.0
2021-09-02 13:00:00,50.93,50.98,50.92,50.97,91261.0,36.8674,36.9036,36.8602,36.8964,91261.0
2021-09-02 13:10:00,50.97,50.98,50.91,50.93,56727.0,36.8964,36.9036,36.8529,36.8674,56727.0
2021-09-02 13:20:00,50.93,50.95,50.91,50.93,86841.0,36.8674,36.8819,36.8529,36.8674,86841.0
2021-09-02 13:30:00,50.93,50.96,50.9,50.96,88907.0,36.8674,36.8891,36.8457,36.8891,88907.0
2021-09-02 13:40:00,50.96,50.96,50.89,50.9,126563.0,36.8891,36.8891,36.8384,36.8457,126563.0
2021-09-02 13:50:00,50.9,50.92,50.88,50.91,83067.0,36.8457,36.8602,36.8312,36.8529,83067.0
2021-09-02 14:00:00,50.91,50.99,50.88,50.99,94224.0,36.8529,36.9108,36.8312,36.9108,94224.0
2021-09-02 14:10:00,50.98,51.0,50.95,50.98,125492.0,36.9036,36.9181,36.8819,36.9036,125492.0
2021-09-02 14:20:00,50.98,50.99,50.91,50.94,72704.0,36.9036,36.9108,36.8529,36.8746,72704.0
2021-09-02 14:30:00,50.94,50.95,50.9,50.93,84062.0,36.8746,36.8819,36.8457,36.8674,84062.0
2021-09-02 14:40:00,50.93,50.96,50.88,50.96,68903.0,36.8674,36.8891,36.8312,36.8891,68903.0
2021-09-02 14:50:00,50.96,51.0,50.94,50.99,145615.0,36.8891,36.9181,36.8746,36.9108,145615.0
2021-09-02 15:00:00,50.99,51.02,50.95,50.96,270985.0,36.9108,36.9325,36.8819,36.8891,270985.0
2021-09-02 15:10:00,50.96,50.97,50.9,50.93,134768.0,36.8891,36.8964,36.8457,36.8674,134768.0
2021-09-02 15:20:00,50.93,50.97,50.91,50.91,198541.0,36.8674,36.8964,36.8529,36.8529,198541.0
2021-09-02 15:30:00,50.91,50.95,50.86,50.89,225575.0,36.8529,36.8819,36.8167,36.8384,225575.0
2021-09-02 15:40:00,50.89,50.95,50.87,50.92,250175.0,36.8384,36.8819,36.824,36.8602,250175.0
2021-09-02 15:50:00,50.92,51.06,50.91,51.06,912677.0,36.8602,36.9615,36.8529,36.9615,912677.0
2021-09-03 09:30:00,50.91,50.93,50.73,50.73,250966.0,36.8529,36.8674,36.7226,36.7226,250966.0
2021-09-03 09:40:00,50.74,50.79,50.65,50.69,102445.0,36.7299,36.7661,36.6647,36.6937,102445.0
2021-09-03 09:50:00,50.69,50.69,50.59,50.65,106636.0,36.6937,36.6937,36.6213,36.6647,106636.0
2021-09-03 10:00:00,50.65,50.67,50.56,50.62,81481.0,36.6647,36.6792,36.5996,36.643,81481.0
2021-09-03 10:10:00,50.63,50.76,50.61,50.72,88289.0,36.6502,36.7443,36.6358,36.7154,88289.0
2021-09-03 10:20:00,50.72,50.74,50.66,50.66,72256.0,36.7154,36.7299,36.6719,36.6719,72256.0
2021-09-03 10:30:00,50.66,50.7,50.61,50.67,138560.0,36.6719,36.7009,36.6358,36.6792,138560.0
2021-09-03 10:40:00,50.68,50.75,50.63,50.72,123024.0,36.6864,36.7371,36.6502,36.7154,123024.0
2021-09-03 10:50:00,50.72,50.74,50.68,50.73,88865.0,36.7154,36.7299,36.6864,36.7226,88865.0
2021-09-03 11:00:00,50.73,50.77,50.72,50.73,76670.0,36.7226,36.7516,36.7154,36.7226,76670.0
2021-09-03 11:10:00,50.74,50.76,50.7,50.75,56945.0,36.7299,36.7443,36.7009,36.7371,56945.0
2021-09-03 11:20:00,50.75,50.77,50.7,50.75,65172.0,36.7371,36.7516,36.7009,36.7371,65172.0
2021-09-03 11:30:00,50.74,50.8,50.73,50.77,69243.0,36.7299,36.7733,36.7226,36.7516,69243.0
2021-09-03 11:40:00,50.77,50.82,50.74,50.82,61600.0,36.7516,36.7878,36.7299,36.7878,61600.0
2021-09-03 11:50:00,50.81,50.83,50.77,50.78,82842.0,36.7805,36.795,36.7516,36.7588,82842.0
2021-09-03 12:00:00,50.77,50.77,50.71,50.71,59753.0,36.7516,36.7516,36.7081,36.7081,59753.0
2021-09-03 12:10:00,50.72,50.73,50.7,50.72,53186.0,36.7154,36.7226,36.7009,36.7154,53186.0
2021-09-03 12:20:00,50.71,50.75,50.71,50.73,46863.0,36.7081,36.7371,36.7081,36.7226,46863.0
2021-09-03 12:30:00,50.73,50.74,50.7,50.71,64288.0,36.7226,36.7299,36.7009,36.7081,64288.0
2021-09-03 12:40:00,50.71,50.79,50.7,50.79,46312.0,36.7081,36.7661,36.7009,36.7661,46312.0
2021-09-03 12:50:00,50.79,50.81,50.75,50.75,72626.0,36.7661,36.7805,36.7371,36.7371,72626.0
2021-09-03 13:00:00,50.75,50.78,50.73,50.73,37318.0,36.7371,36.7588,36.7226,36.7226,37318.0
2021-09-03 13:10:00,50.73,50.79,50.73,50.78,50096.0,36.7226,36.7661,36.7226,36.7588,50096.0
2021-09-03 13:20:00,50.77,50.85,50.77,50.82,61469.0,36.7516,36.8095,36.7516,36.7878,61469.0
2021-09-03 13:30:00,50.83,50.85,50.83,50.85,37001.0,36.795,36.8095,36.795,36.8095,37001.0
2021-09-03 13:40:00,50.84,50.87,50.83,50.85,46491.0,36.8022,36.824,36.795,36.8095,46491.0
2021-09-03 13:50:00,50.85,50.86,50.83,50.86,32473.0,36.8095,36.8167,36.795,36.8167,32473.0
2021-09-03 14:00:00,50.86,50.86,50.83,50.86,35681.0,36.8167,36.8167,36.795,36.8167,35681.0
2021-09-03 14:10:00,50.86,50.88,50.85,50.87,37798.0,36.8167,36.8312,36.8095,36.824,37798.0
2021-09-03 14:20:00,50.86,50.93,50.86,50.93,69315.0,36.8167,36.8674,36.8167,36.8674,69315.0
2021-09-03 14:30:00,50.93,50.99,50.92,50.98,73206.0,36.8674,36.9108,36.8602,36.9036,73206.0
2021-09-03 14:40:00,50.98,50.99,50.94,50.97,67216.0,36.9036,36.9108,36.8746,36.8964,67216.0
2021-09-03 14:50:00,50.97,51.0,50.91,50.94,86426.0,36.8964,36.9181,36.8529,36.8746,86426.0
2021-09-03 15:00:00,50.94,50.96,50.92,50.94,105890.0,36.8746,36.8891,36.8602,36.8746,105890.0
2021-09-03 15:10:00,50.94,50.94,50.9,50.93,61869.0,36.8746,36.8746,36.8457,36.8674,61869.0
2021-09-03 15:20:00,50.92,50.94,50.89,50.91,80365.0,36.8602,36.8746,36.8384,36.8529,80365.0
2021-09-03 15:30:00,50.9,50.95,50.89,50.92,73535.0,36.8457,36.8819,36.8384,36.8602,73535.0
2021-09-03 15:40:00,50.91,50.96,50.88,50.93,142445.0,36.8529,36.8891,36.8312,36.8674,142445.0
2021-09-03 15:50:00,50.93,50.99,50.92,50.98,328008.0,36.8674,36.9108,36.8602,36.9036,328008.0
2021-09-07 09:30:00,50.78,50.8,50.63,50.63,367451.0,36.7588,36.7733,36.6502,36.6502,367451.0
2021-09-07 09:40:00,50.63,50.71,50.56,50.56,270682.0,36.6502,36.7081,36.5996,36.5996,270682.0
2021-09-07 09:50:00,50.56,50.75,50.51,50.71,259932.0,36.5996,36.7371,36.5634,36.7081,259932.0
2021-09-07 10:00:00,50.71,50.74,50.63,50.65,191790.0,36.7081,36.7299,36.6502,36.6647,191790.0
2021-09-07 10:10:00,50.64,50.71,50.58,50.67,295374.0,36.6575,36.7081,36.614,36.6792,295374.0
2021-09-07 10:20:00,50.66,50.71,50.62,50.69,129435.0,36.6719,36.7081,36.643,36.6937,129435.0
2021-09-07 10:30:00,50.68,50.75,50.63,50.72,183385.0,36.6864,36.7371,36.6502,36.7154,183385.0
2021-09-07 10:40:00,50.72,50.75,50.65,50.72,374033.0,36.7154,36.7371,36.6647,36.7154,374033.0
2021-09-07 10:50:00,50.72,50.73,50.64,50.69,111243.0,36.7154,36.7226,36.6575,36.6937,111243.0
2021-09-07 11:00:00,50.69,50.7,50.63,50.69,130114.0,36.6937,36.7009,36.6502,36.6937,130114.0
2021-09-07 11:10:00,50.69,50.7,50.6,50.63,184461.0,36.6937,36.7009,36.6285,36.6502,184461.0
2021-09-07 11:20:00,50.62,50.66,50.59,50.62,127241.0,36.643,36.6719,36.6213,36.643,127241.0
2021-09-07 11:30:00,50.62,50.8,50.61,50.76,191994.0,36.643,36.7733,36.6358,36.7443,191994.0
2021-09-07 11:40:00,50.76,50.77,50.71,50.73,81439.0,36.7443,36.7516,36.7081,36.7226,81439.0
2021-09-07 11:50:00,50.73,50.75,50.71,50.74,73633.0,36.7226,36.7371,36.7081,36.7299,73633.0
2021-09-07 12:00:00,50.74,50.87,50.74,50.86,148518.0,36.7299,36.824,36.7299,36.8167,148518.0
2021-09-07 12:10:00,50.85,50.88,50.78,50.82,101454.0,36.8095,36.8312,36.7588,36.7878,101454.0
2021-09-07 12:20:00,50.83,50.89,50.81,50.88,99658.0,36.795,36.8384,36.7805,36.8312,99658.0
2021-09-07 12:30:00,50.88,50.93,50.86,50.88,110185.0,36.8312,36.8674,36.8167,36.8312,110185.0
2021-09-07 12:40:00,50.88,50.94,50.85,50.86,171449.0,36.8312,36.8746,36.8095,36.8167,171449.0
2021-09-07 12:50:00,50.87,51.05,50.86,51.03,275535.0,36.824,36.9543,36.8167,36.9398,275535.0
2021-09-07 13:00:00,51.03,51.08,50.92,50.94,381706.0,36.9398,36.976,36.8602,36.8746,381706.0
2021-09-07 13:10:00,50.93,50.99,50.93,50.97,93355.0,36.8674,36.9108,36.8674,36.8964,93355.0
2021-09-07 13:20:00,50.98,50.98,50.9,50.92,74571.0,36.9036,36.9036,36.8457,36.8602,74571.0
2021-09-07 13:30:00,50.92,50.96,50.9,50.96,101257.0,36.8602,36.8891,36.8457,36.8891,101257.0
2021-09-07 13:40:00,50.96,50.97,50.93,50.93,49297.0,36.8891,36.8964,36.8674,36.8674,49297.0
2021-09-07 13:50:00,50.93,50.97,50.92,50.93,68140.0,36.8674,36.8964,36.8602,36.8674,68140.0
2021-09-07 14:00:00,50.93,50.96,50.91,50.92,51680.0,36.8674,36.8891,36.8529,36.8602,51680.0
2021-09-07 14:10:00,50.91,50.93,50.86,50.87,89877.0,36.8529,36.8674,36.8167,36.824,89877.0
2021-09-07 14:20:00,50.86,50.89,50.85,50.86,62268.0,36.8167,36.8384,36.8095,36.8167,62268.0
2021-09-07 14:30:00,50.87,50.87,50.83,50.87,58944.0,36.824,36.824,36.795,36.824,58944.0
2021-09-07 14:40:00,50.86,50.88,50.84,50.85,52938.0,36.8167,36.8312,36.8022,36.8095,52938.0
2021-09-07 14:50:00,50.85,50.89,50.84,50.88,76227.0,36.8095,36.8384,36.8022,36.8312,76227.0
2021-09-07 15:00:00,50.87,50.91,50.87,50.9,90344.0,36.824,36.8529,36.824,36.8457,90344.0
2021-09-07 15:10:00,50.91,50.91,50.83,50.84,68697.0,36.8529,36.8529,36.795,36.8022,68697.0
2021-09-07 15:20:00,50.84,50.88,50.83,50.85,111728.0,36.8022,36.8312,36.795,36.8095,111728.0
2021-09-07 15:30:00,50.85,50.88,50.83,50.86,121476.0,36.8095,36.8312,36.795,36.8167,121476.0
2021-09-07 15:40:00,50.86,50.87,50.78,50.79,210192.0,36.8167,36.824,36.7588,36.7661,210192.0
2021-09-07 15:50:00,50.79,50.81,50.75,50.8,465471.0,36.7661,36.7805,36.7371,36.7733,465471.0
2021-09-08 09:30:00,50.66,50.7,50.54,50.65,250080.0,36.6719,36.7009,36.5851,36.6647,250080.0
2021-09-08 09:40:00,50.65,50.7,50.59,50.64,133787.0,36.6647,36.7009,36.6213,36.6575,133787.0
2021-09-08 09:50:00,50.63,50.66,50.57,50.64,137603.0,36.6502,36.6719,36.6068,36.6575,137603.0
2021-09-08 10:00:00,50.65,50.7,50.58,50.63,195629.0,36.6647,36.7009,36.614,36.6502,195629.0
2021-09-08 10:10:00,50.62,50.62,50.47,50.5,317564.0,36.643,36.643,36.5344,36.5561,317564.0
2021-09-08 10:20:00,50.49,50.55,50.42,50.53,115078.0,36.5489,36.5923,36.4982,36.5778,115078.0
2021-09-08 10:30:00,50.53,50.54,50.44,50.46,122568.0,36.5778,36.5851,36.5127,36.5272,122568.0
2021-09-08 10:40:00,50.47,50.48,50.39,50.46,134498.0,36.5344,36.5417,36.4765,36.5272,134498.0
2021-09-08 10:50:00,50.46,50.47,50.38,50.4,111199.0,36.5272,36.5344,36.4693,36.4837,111199.0
2021-09-08 11:00:00,50.39,50.47,50.39,50.45,106419.0,36.4765,36.5344,36.4765,36.5199,106419.0
2021-09-08 11:10:00,50.45,50.57,50.44,50.52,141411.0,36.5199,36.6068,36.5127,36.5706,141411.0
2021-09-08 11:20:00,50.52,50.65,50.51,50.53,149654.0,36.5706,36.6647,36.5634,36.5778,149654.0
2021-09-08 11:30:00,50.52,50.58,50.5,50.53,73415.0,36.5706,36.614,36.5561,36.5778,73415.0
2021-09-08 11:40:00,50.53,50.62,50.52,50.6,61766.0,36.5778,36.643,36.5706,36.6285,61766.0
2021-09-08 11:50:00,50.6,50.66,50.6,50.65,105113.0,36.6285,36.6719,36.6285,36.6647,105113.0
2021-09-08 12:00:00,50.65,50.66,50.58,50.64,64961.0,36.6647,36.6719,36.614,36.6575,64961.0
2021-09-08 12:10:00,50.64,50.66,50.62,50.66,49530.0,36.6575,36.6719,36.643,36.6719,49530.0
2021-09-08 12:20:00,50.65,50.67,50.62,50.63,62889.0,36.6647,36.6792,36.643,36.6502,62889.0
2021-09-08 12:30:00,50.63,50.63,50.55,50.55,94348.0,36.6502,36.6502,36.5923,36.5923,94348.0
2021-09-08 12:40:00,50.55,50.57,50.49,50.53,91972.0,36.5923,36.6068,36.5489,36.5778,91972.0
2021-09-08 12:50:00,50.53,50.58,50.52,50.55,68700.0,36.5778,36.614,36.5706,36.5923,68700.0
2021-09-08 13:00:00,50.55,50.55,50.46,50.48,99462.0,36.5923,36.5923,36.5272,36.5417,99462.0
2021-09-08 13:10:00,50.48,50.51,50.46,50.5,53170.0,36.5417,36.5634,36.5272,36.5561,53170.0
2021-09-08 13:20:00,50.5,50.53,50.48,50.53,59499.0,36.5561,36.5778,36.5417,36.5778,59499.0
2021-09-08 13:30:00,50.53,50.62,50.51,50.62,130595.0,36.5778,36.643,36.5634,36.643,130595.0
2021-09-08 13:40:00,50.62,50.63,50.59,50.59,89225.0,36.643,36.6502,36.6213,36.6213,89225.0
2021-09-08 13:50:00,50.6,50.65,50.58,50.65,68323.0,36.6285,36.6647,36.614,36.6647,68323.0
2021-09-08 14:00:00,50.65,50.74,50.64,50.73,185424.0,36.6647,36.7299,36.6575,36.7226,185424.0
2021-09-08 14:10:00,50.73,50.79,50.73,50.75,94427.0,36.7226,36.7661,36.7226,36.7371,94427.0
2021-09-08 14:20:00,50.74,50.79,50.74,50.79,50749.0,36.7299,36.7661,36.7299,36.7661,50749.0
2021-09-08 14:30:00,50.78,50.84,50.77,50.83,53817.0,36.7588,36.8022,36.7516,36.795,53817.0
2021-09-08 14:40:00,50.84,50.84,50.76,50.79,87213.0,36.8022,36.8022,36.7443,36.7661,87213.0
2021-09-08 14:50:00,50.79,50.89,50.78,50.89,60260.0,36.7661,36.8384,36.7588,36.8384,60260.0
2021-09-08 15:00:00,50.89,50.93,50.88,50.9,140534.0,36.8384,36.8674,36.8312,36.8457,140534.0
2021-09-08 15:10:00,50.89,50.95,50.89,50.92,83142.0,36.8384,36.8819,36.8384,36.8602,83142.0
2021-09-08 15:20:00,50.91,50.92,50.83,50.87,82153.0,36.8529,36.8602,36.795,36.824,82153.0
2021-09-08 15:30:00,50.86,50.9,50.82,50.88,171522.0,36.8167,36.8457,36.7878,36.8312,171522.0
2021-09-08 15:40:00,50.88,50.98,50.87,50.93,236860.0,36.8312,36.9036,36.824,36.8674,236860.0
2021-09-08 15:50:00,50.93,50.97,50.87,50.88,690221.0,36.8674,36.8964,36.824,36.8312,690221.0
2021-09-09 09:30:00,50.8,50.88,50.63,50.71,278150.0,36.7733,36.8312,36.6502,36.7081,278150.0
2021-09-09 09:40:00,50.71,50.81,50.65,50.77,137610.0,36.7081,36.7805,36.6647,36.7516,137610.0
2021-09-09 09:50:00,50.77,50.86,50.76,50.85,142209.0,36.7516,36.8167,36.7443,36.8095,142209.0
2021-09-09 10:00:00,50.86,51.0,50.53,50.61,663680.0,36.8167,36.9181,36.5778,36.6358,663680.0
2021-09-09 10:10:00,50.6,50.7,50.59,50.69,130647.0,36.6285,36.7009,36.6213,36.6937,130647.0
2021-09-09 10:20:00,50.69,50.69,50.57,50.63,123021.0,36.6937,36.6937,36.6068,36.6502,123021.0
2021-09-09 10:30:00,50.63,50.68,50.57,50.58,95068.0,36.6502,36.6864,36.6068,36.614,95068.0
2021-09-09 10:40:00,50.57,50.62,50.56,50.61,235189.0,36.6068,36.643,36.5996,36.6358,235189.0
2021-09-09 10:50:00,50.6,50.66,50.59,50.64,81504.0,36.6285,36.6719,36.6213,36.6575,81504.0
2021-09-09 11:00:00,50.64,50.68,50.63,50.66,91123.0,36.6575,36.6864,36.6502,36.6719,91123.0
2021-09-09 11:10:00,50.66,50.67,50.59,50.59,94145.0,36.6719,36.6792,36.6213,36.6213,94145.0
2021-09-09 11:20:00,50.6,50.65,50.58,50.62,90961.0,36.6285,36.6647,36.614,36.643,90961.0
2021-09-09 11:30:00,50.61,50.64,50.59,50.6,74154.0,36.6358,36.6575,36.6213,36.6285,74154.0
2021-09-09 11:40:00,50.6,50.64,50.58,50.59,63685.0,36.6285,36.6575,36.614,36.6213,63685.0
2021-09-09 11:50:00,50.58,50.59,50.52,50.54,121808.0,36.614,36.6213,36.5706,36.5851,121808.0
2021-09-09 12:00:00,50.53,50.54,50.35,50.39,221859.0,36.5778,36.5851,36.4475,36.4765,221859.0
2021-09-09 12:10:00,50.39,50.4,50.32,50.35,112218.0,36.4765,36.4837,36.4258,36.4475,112218.0
2021-09-09 12:20:00,50.36,50.41,50.34,50.38,106651.0,36.4548,36.491,36.4403,36.4693,106651.0
2021-09-09 12:30:00,50.38,50.46,50.35,50.44,81833.0,36.4693,36.5272,36.4475,36.5127,81833.0
2021-09-09 12:40:00,50.45,50.47,50.44,50.46,44149.0,36.5199,36.5344,36.5127,36.5272,44149.0
2021-09-09 12:50:00,50.46,50.48,50.44,50.47,66869.0,36.5272,36.5417,36.5127,36.5344,66869.0
2021-09-09 13:00:00,50.47,50.54,50.47,50.54,51115.0,36.5344,36.5851,36.5344,36.5851,51115.0
2021-09-09 13:10:00,50.54,50.58,50.53,50.54,81395.0,36.5851,36.614,36.5778,36.5851,81395.0
2021-09-09 13:20:00,50.54,50.58,50.42,50.54,144677.0,36.5851,36.614,36.4982,36.5851,144677.0
2021-09-09 13:30:00,50.53,50.53,50.48,50.51,130301.0,36.5778,36.5778,36.5417,36.5634,130301.0
2021-09-09 13:40:00,50.51,50.56,50.49,50.54,97046.0,36.5634,36.5996,36.5489,36.5851,97046.0
2021-09-09 13:50:00,50.54,50.6,50.52,50.57,107847.0,36.5851,36.6285,36.5706,36.6068,107847.0
2021-09-09 14:00:00,50.57,50.63,50.55,50.58,161826.0,36.6068,36.6502,36.5923,36.614,161826.0
2021-09-09 14:10:00,50.58,50.59,50.5,50.52,63124.0,36.614,36.6213,36.5561,36.5706,63124.0
2021-09-09 14:20:00,50.52,50.55,50.51,50.55,57258.0,36.5706,36.5923,36.5634,36.5923,57258.0
2021-09-09 14:30:00,50.55,50.56,50.5,50.51,50432.0,36.5923,36.5996,36.5561,36.5634,50432.0
2021-09-09 14:40:00,50.5,50.58,50.49,50.58,73389.0,36.5561,36.614,36.5489,36.614,73389.0
2021-09-09 14:50:00,50.58,50.65,50.57,50.64,143070.0,36.614,36.6647,36.6068,36.6575,143070.0
2021-09-09 15:00:00,50.64,50.65,50.58,50.61,97074.0,36.6575,36.6647,36.614,36.6358,97074.0
2021-09-09 15:10:00,50.61,50.64,50.58,50.58,80945.0,36.6358,36.6575,36.614,36.614,80945.0
2021-09-09 15:20:00,50.59,50.64,50.58,50.64,71656.0,36.6213,36.6575,36.614,36.6575,71656.0
2021-09-09 15:30:00,50.63,50.68,50.58,50.68,156076.0,36.6502,36.6864,36.614,36.6864,156076.0
2021-09-09 15:40:00,50.67,50.78,50.66,50.73,302719.0,36.6792,36.7588,36.6719,36.7226,302719.0
2021-09-09 15:50:00,50.72,50.72,50.57,50.6,712665.0,36.7154,36.7154,36.6068,36.6285,712665.0
2021-09-10 09:30:00,50.82,50.87,50.67,50.7,261003.0,36.7878,36.824,36.6792,36.7009,261003.0
2021-09-10 09:40:00,50.7,50.73,50.58,50.6,115305.0,36.7009,36.7226,36.614,36.6285,115305.0
2021-09-10 09:50:00,50.61,50.62,50.53,50.6,112356.0,36.6358,36.643,36.5778,36.6285,112356.0
2021-09-10 10:00:00,50.6,50.65,50.53,50.61,124994.0,36.6285,36.6647,36.5778,36.6358,124994.0
2021-09-10 10:10:00,50.61,50.64,50.56,50.58,144770.0,36.6358,36.6575,36.5996,36.614,144770.0
2021-09-10 10:20:00,50.58,50.63,50.57,50.57,92325.0,36.614,36.6502,36.6068,36.6068,92325.0
2021-09-10 10:30:00,50.58,50.58,50.45,50.54,210639.0,36.614,36.614,36.5199,36.5851,210639.0
2021-09-10 10:40:00,50.54,50.62,50.52,50.6,120015.0,36.5851,36.643,36.5706,36.6285,120015.0
2021-09-10 10:50:00,50.6,50.61,50.51,50.54,122902.0,36.6285,36.6358,36.5634,36.5851,122902.0
2021-09-10 11:00:00,50.54,50.58,50.48,50.51,79195.0,36.5851,36.614,36.5417,36.5634,79195.0
2021-09-10 11:10:00,50.52,50.56,50.5,50.54,41217.0,36.5706,36.5996,36.5561,36.5851,41217.0
2021-09-10 11:20:00,50.54,50.56,50.5,50.55,106130.0,36.5851,36.5996,36.5561,36.5923,106130.0
2021-09-10 11:30:00,50.55,50.61,50.53,50.55,94024.0,36.5923,36.6358,36.5778,36.5923,94024.0
2021-09-10 11:40:00,50.55,50.63,50.55,50.6,74933.0,36.5923,36.6502,36.5923,36.6285,74933.0
2021-09-10 11:50:00,50.6,50.62,50.56,50.62,70500.0,36.6285,36.643,36.5996,36.643,70500.0
2021-09-10 12:00:00,50.61,50.69,50.59,50.69,46688.0,36.6358,36.6937,36.6213,36.6937,46688.0
2021-09-10 12:10:00,50.69,50.75,50.67,50.7,63221.0,36.6937,36.7371,36.6792,36.7009,63221.0
2021-09-10 12:20:00,50.69,50.76,50.69,50.74,93203.0,36.6937,36.7443,36.6937,36.7299,93203.0
2021-09-10 12:30:00,50.75,50.78,50.72,50.76,40179.0,36.7371,36.7588,36.7154,36.7443,40179.0
2021-09-10 12:40:00,50.76,50.77,50.73,50.76,80783.0,36.7443,36.7516,36.7226,36.7443,80783.0
2021-09-10 12:50:00,50.76,50.81,50.75,50.8,75684.0,36.7443,36.7805,36.7371,36.7733,75684.0
2021-09-10 13:00:00,50.81,50.84,50.8,50.83,69493.0,36.7805,36.8022,36.7733,36.795,69493.0
2021-09-10 13:10:00,50.83,50.84,50.67,50.79,324115.0,36.795,36.8022,36.6792,36.7661,324115.0
2021-09-10 13:20:00,50.8,50.86,50.8,50.85,87485.0,36.7733,36.8167,36.7733,36.8095,87485.0
2021-09-10 13:30:00,50.85,50.91,50.83,50.87,170594.0,36.8095,36.8529,36.795,36.824,170594.0
2021-09-10 13:40:00,50.88,50.91,50.85,50.9,56370.0,36.8312,36.8529,36.8095,36.8457,56370.0
2021-09-10 13:50:00,50.9,50.93,50.88,50.92,96941.0,36.8457,36.8674,36.8312,36.8602,96941.0
2021-09-10 14:00:00,50.92,50.95,50.89,50.93,86987.0,36.8602,36.8819,36.8384,36.8674,86987.0
2021-09-10 14:10:00,50.93,50.95,50.9,50.92,94433.0,36.8674,36.8819,36.8457,36.8602,94433.0
2021-09-10 14:20:00,50.91,50.96,50.88,50.93,63769.0,36.8529,36.8891,36.8312,36.8674,63769.0
2021-09-10 14:30:00,50.94,50.96,50.91,50.91,71089.0,36.8746,36.8891,36.8529,36.8529,71089.0
2021-09-10 14:40:00,50.92,50.92,50.88,50.91,69939.0,36.8602,36.8602,36.8312,36.8529,69939.0
2021-09-10 14:50:00,50.91,50.94,50.9,50.91,55572.0,36.8529,36.8746,36.8457,36.8529,55572.0
2021-09-10 15:00:00,50.91,50.91,50.87,50.88,72850.0,36.8529,36.8529,36.824,36.8312,72850.0
2021-09-10 15:10:00,50.88,50.91,50.83,50.85,94878.0,36.8312,36.8529,36.795,36.8095,94878.0
2021-09-10 15:20:00,50.85,50.87,50.82,50.85,93590.0,36.8095,36.824,36.7878,36.8095,93590.0
2021-09-10 15:30:00,50.86,50.87,50.75,50.76,148354.0,36.8167,36.824,36.7371,36.7443,148354.0
2021-09-10 15:40:00,50.76,50.76,50.66,50.66,217252.0,36.7443,36.7443,36.6719,36.6719,217252.0
2021-09-10 15:50:00,50.66,50.68,50.57,50.6,520132.0,36.6719,36.6864,36.6068,36.6285,520132.0
2021-09-13 09:30:00,50.8,50.9,50.63,50.82,552581.0,36.7733,36.8457,36.6502,36.7878,552581.0
2021-09-13 09:40:00,50.82,50.86,50.58,50.6,487232.0,36.7878,36.8167,36.614,36.6285,487232.0
2021-09-13 09:50:00,50.6,50.76,50.58,50.69,320670.0,36.6285,36.7443,36.614,36.6937,320670.0
2021-09-13 10:00:00,50.69,50.72,50.53,50.57,411056.0,36.6937,36.7154,36.5778,36.6068,411056.0
2021-09-13 10:10:00,50.58,50.58,50.4,50.46,472389.0,36.614,36.614,36.4837,36.5272,472389.0
2021-09-13 10:20:00,50.45,50.49,50.33,50.39,270366.0,36.5199,36.5489,36.4331,36.4765,270366.0
2021-09-13 10:30:00,50.4,50.49,50.38,50.48,231498.0,36.4837,36.5489,36.4693,36.5417,231498.0
2021-09-13 10:40:00,50.48,50.48,50.3,50.31,251258.0,36.5417,36.5417,36.4114,36.4186,251258.0
2021-09-13 10:50:00,50.31,50.39,50.28,50.32,209167.0,36.4186,36.4765,36.3969,36.4258,209167.0
2021-09-13 11:00:00,50.32,50.33,50.15,50.27,240812.0,36.4258,36.4331,36.3028,36.3896,240812.0
2021-09-13 11:10:00,50.26,50.26,50.18,50.25,217814.0,36.3824,36.3824,36.3245,36.3752,217814.0
2021-09-13 11:20:00,50.24,50.27,50.2,50.26,128871.0,36.3679,36.3896,36.339,36.3824,128871.0
2021-09-13 11:30:00,50.27,50.33,50.22,50.32,204661.0,36.3896,36.4331,36.3534,36.4258,204661.0
2021-09-13 11:40:00,50.33,50.35,50.27,50.3,131074.0,36.4331,36.4475,36.3896,36.4114,131074.0
2021-09-13 11:50:00,50.3,50.32,50.25,50.26,102696.0,36.4114,36.4258,36.3752,36.3824,102696.0
2021-09-13 12:00:00,50.27,50.27,50.2,50.22,220539.0,36.3896,36.3896,36.339,36.3534,220539.0
2021-09-13 12:10:00,50.22,50.27,50.21,50.24,126753.0,36.3534,36.3896,36.3462,36.3679,126753.0
2021-09-13 12:20:00,50.24,50.26,50.18,50.18,116279.0,36.3679,36.3824,36.3245,36.3245,116279.0
2021-09-13 12:30:00,50.18,50.2,50.12,50.13,105857.0,36.3245,36.339,36.2811,36.2883,105857.0
2021-09-13 12:40:00,50.12,50.13,50.07,50.08,159507.0,36.2811,36.2883,36.2449,36.2521,159507.0
2021-09-13 12:50:00,50.09,50.14,50.07,50.08,95785.0,36.2593,36.2955,36.2449,36.2521,95785.0
2021-09-13 13:00:00,50.08,50.11,50.06,50.07,175447.0,36.2521,36.2738,36.2376,36.2449,175447.0
2021-09-13 13:10:00,50.06,50.08,50.03,50.07,147868.0,36.2376,36.2521,36.2159,36.2449,147868.0
2021-09-13 13:20:00,50.08,50.14,50.07,50.11,107393.0,36.2521,36.2955,36.2449,36.2738,107393.0
2021-09-13 13:30:00,50.11,50.15,50.08,50.1,178259.0,36.2738,36.3028,36.2521,36.2666,178259.0
2021-09-13 13:40:00,50.1,50.12,50.01,50.02,175963.0,36.2666,36.2811,36.2014,36.2087,175963.0
2021-09-13 13:50:00,50.03,50.08,49.99,50.06,234387.0,36.2159,36.2521,36.1869,36.2376,234387.0
2021-09-13 14:00:00,50.07,50.1,50.04,50.04,106701.0,36.2449,36.2666,36.2231,36.2231,106701.0
2021-09-13 14:10:00,50.04,50.05,49.97,50.04,237711.0,36.2231,36.2304,36.1725,36.2231,237711.0
2021-09-13 14:20:00,50.03,50.06,50.0,50.02,174996.0,36.2159,36.2376,36.1942,36.2087,174996.0
2021-09-13 14:30:00,50.02,50.02,49.93,49.95,214910.0,36.2087,36.2087,36.1435,36.158,214910.0
2021-09-13 14:40:00,49.95,50.04,49.94,50.01,283730.0,36.158,36.2231,36.1508,36.2014,283730.0
2021-09-13 14:50:00,50.01,50.05,49.99,50.04,98725.0,36.2014,36.2304,36.1869,36.2231,98725.0
2021-09-13 15:00:00,50.04,50.04,49.96,50.01,156119.0,36.2231,36.2231,36.1652,36.2014,156119.0
2021-09-13 15:10:00,50.01,50.13,50.0,50.11,160800.0,36.2014,36.2883,36.1942,36.2738,160800.0
2021-09-13 15:20:00,50.11,50.17,50.07,50.16,146373.0,36.2738,36.3172,36.2449,36.31,146373.0
2021-09-13 15:30:00,50.16,50.17,50.13,50.15,173131.0,36.31,36.3172,36.2883,36.3028,173131.0
2021-09-13 15:40:00,50.16,50.16,50.06,50.07,204936.0,36.31,36.31,36.2376,36.2449,204936.0
2021-09-13 15:50:00,50.07,50.13,50.05,50.08,942602.0,36.2449,36.2883,36.2304,36.2521,942602.0
2021-09-14 09:30:00,49.13,49.34,49.01,49.17,437482.0,36.2261,36.381,36.1377,36.2556,437482.0
2021-09-14 09:40:00,49.17,49.18,49.0,49.04,249080.0,36.2556,36.263,36.1303,36.1598,249080.0
2021-09-14 09:50:00,49.03,49.04,48.68,48.72,289965.0,36.1524,36.1598,35.8943,35.9238,289965.0
2021-09-14 10:00:00,48.72,48.72,48.56,48.63,291336.0,35.9238,35.9238,35.8058,35.8575,291336.0
2021-09-14 10:10:00,48.62,48.72,48.59,48.65,153161.0,35.8501,35.9238,35.828,35.8722,153161.0
2021-09-14 10:20:00,48.65,48.66,48.52,48.56,127066.0,35.8722,35.8796,35.7764,35.8058,127066.0
2021-09-14 10:30:00,48.56,48.56,48.46,48.47,165769.0,35.8058,35.8058,35.7321,35.7395,165769.0
2021-09-14 10:40:00,48.47,48.57,48.41,48.54,270766.0,35.7395,35.8132,35.6952,35.7911,270766.0
2021-09-14 10:50:00,48.54,48.61,48.51,48.57,158694.0,35.7911,35.8427,35.769,35.8132,158694.0
2021-09-14 11:00:00,48.57,48.66,48.57,48.65,153291.0,35.8132,35.8796,35.8132,35.8722,153291.0
2021-09-14 11:10:00,48.64,48.73,48.61,48.62,133125.0,35.8648,35.9312,35.8427,35.8501,133125.0
2021-09-14 11:20:00,48.62,48.66,48.58,48.65,99231.0,35.8501,35.8796,35.8206,35.8722,99231.0
2021-09-14 11:30:00,48.65,48.69,48.53,48.56,153219.0,35.8722,35.9017,35.7837,35.8058,153219.0
2021-09-14 11:40:00,48.57,48.63,48.54,48.55,135604.0,35.8132,35.8575,35.7911,35.7985,135604.0
2021-09-14 11:50:00,48.55,48.56,48.49,48.55,118040.0,35.7985,35.8058,35.7542,35.7985,118040.0
2021-09-14 12:00:00,48.56,48.64,48.53,48.64,87228.0,35.8058,35.8648,35.7837,35.8648,87228.0
2021-09-14 12:10:00,48.64,48.76,48.63,48.75,124099.0,35.8648,35.9533,35.8575,35.9459,124099.0
2021-09-14 12:20:00,48.75,48.75,48.67,48.69,78439.0,35.9459,35.9459,35.887,35.9017,78439.0
2021-09-14 12:30:00,48.7,48.7,48.6,48.61,88650.0,35.9091,35.9091,35.8353,35.8427,88650.0
2021-09-14 12:40:00,48.61,48.66,48.58,48.64,124422.0,35.8427,35.8796,35.8206,35.8648,124422.0
2021-09-14 12:50:00,48.64,48.7,48.63,48.66,119892.0,35.8648,35.9091,35.8575,35.8796,119892.0
2021-09-14 13:00:00,48.67,48.67,48.52,48.52,70241.0,35.887,35.887,35.7764,35.7764,70241.0
2021-09-14 13:10:00,48.53,48.59,48.51,48.58,70586.0,35.7837,35.828,35.769,35.8206,70586.0
2021-09-14 13:20:00,48.58,48.61,48.56,48.58,59863.0,35.8206,35.8427,35.8058,35.8206,59863.0
2021-09-14 13:30:00,48.58,48.59,48.54,48.58,76159.0,35.8206,35.828,35.7911,35.8206,76159.0
2021-09-14 13:40:00,48.59,48.61,48.54,48.57,79678.0,35.828,35.8427,35.7911,35.8132,79678.0
2021-09-14 13:50:00,48.56,48.59,48.51,48.52,70360.0,35.8058,35.828,35.769,35.7764,70360.0
2021-09-14 14:00:00,48.52,48.52,48.46,48.47,80010.0,35.7764,35.7764,35.7321,35.7395,80010.0
2021-09-14 14:10:00,48.48,48.48,48.4,48.42,85065.0,35.7469,35.7469,35.6879,35.7026,85065.0
2021-09-14 14:20:00,48.42,48.46,48.38,48.46,147792.0,35.7026,35.7321,35.6731,35.7321,147792.0
2021-09-14 14:30:00,48.46,48.49,48.43,48.46,95685.0,35.7321,35.7542,35.71,35.7321,95685.0
2021-09-14 14:40:00,48.47,48.5,48.46,48.47,104367.0,35.7395,35.7616,35.7321,35.7395,104367.0
2021-09-14 14:50:00,48.47,48.53,48.45,48.52,65138.0,35.7395,35.7837,35.7247,35.7764,65138.0
2021-09-14 15:00:00,48.51,48.53,48.47,48.49,85728.0,35.769,35.7837,35.7395,35.7542,85728.0
2021-09-14 15:10:00,48.48,48.51,48.43,48.44,93884.0,35.7469,35.769,35.71,35.7174,93884.0
2021-09-14 15:20:00,48.44,48.49,48.41,48.41,154338.0,35.7174,35.7542,35.6952,35.6952,154338.0
2021-09-14 15:30:00,48.42,48.43,48.36,48.41,204356.0,35.7026,35.71,35.6584,35.6952,204356.0
2021-09-14 15:40:00,48.4,48.49,48.38,48.43,230366.0,35.6879,35.7542,35.6731,35.71,230366.0
2021-09-14 15:50:00,48.43,48.52,48.33,48.38,802385.0,35.71,35.7764,35.6363,35.6731,802385.0
2021-09-15 09:30:00,48.37,48.54,48.31,48.51,371658.0,35.6658,35.7911,35.6215,35.769,371658.0
2021-09-15 09:40:00,48.5,48.8,48.45,48.8,124458.0,35.7616,35.9828,35.7247,35.9828,124458.0
2021-09-15 09:50:00,48.8,48.99,48.8,48.91,272108.0,35.9828,36.1229,35.9828,36.0639,272108.0
2021-09-15 10:00:00,48.9,48.91,48.75,48.77,200460.0,36.0565,36.0639,35.9459,35.9607,200460.0
2021-09-15 10:10:00,48.77,48.93,48.76,48.93,81316.0,35.9607,36.0787,35.9533,36.0787,81316.0
2021-09-15 10:20:00,48.93,48.97,48.88,48.93,69393.0,36.0787,36.1082,36.0418,36.0787,69393.0
2021-09-15 10:30:00,48.93,49.0,48.89,48.92,108533.0,36.0787,36.1303,36.0492,36.0713,108533.0
2021-09-15 10:40:00,48.92,48.98,48.86,48.97,86718.0,36.0713,36.1155,36.0271,36.1082,86718.0
2021-09-15 10:50:00,48.97,49.09,48.96,49.08,113423.0,36.1082,36.1966,36.1008,36.1893,113423.0
2021-09-15 11:00:00,49.09,49.12,48.99,49.1,94336.0,36.1966,36.2188,36.1229,36.204,94336.0
2021-09-15 11:10:00,49.09,49.1,49.03,49.1,129191.0,36.1966,36.204,36.1524,36.204,129191.0
2021-09-15 11:20:00,49.09,49.13,49.07,49.13,120913.0,36.1966,36.2261,36.1819,36.2261,120913.0
2021-09-15 11:30:00,49.14,49.14,49.04,49.08,119824.0,36.2335,36.2335,36.1598,36.1893,119824.0
2021-09-15 11:40:00,49.09,49.09,49.0,49.02,56999.0,36.1966,36.1966,36.1303,36.145,56999.0
2021-09-15 11:50:00,49.01,49.07,48.98,49.07,61680.0,36.1377,36.1819,36.1155,36.1819,61680.0
2021-09-15 12:00:00,49.06,49.07,49.02,49.06,50430.0,36.1745,36.1819,36.145,36.1745,50430.0
2021-09-15 12:10:00,49.06,49.1,49.04,49.09,79570.0,36.1745,36.204,36.1598,36.1966,79570.0
2021-09-15 12:20:00,49.09,49.16,49.06,49.07,112821.0,36.1966,36.2483,36.1745,36.1819,112821.0
2021-09-15 12:30:00,49.07,49.17,49.07,49.16,54778.0,36.1819,36.2556,36.1819,36.2483,54778.0
2021-09-15 12:40:00,49.16,49.26,49.15,49.22,155392.0,36.2483,36.322,36.2409,36.2925,155392.0
2021-09-15 12:50:00,49.22,49.23,49.17,49.17,39975.0,36.2925,36.2999,36.2556,36.2556,39975.0
2021-09-15 13:00:00,49.17,49.26,49.17,49.2,69429.0,36.2556,36.322,36.2556,36.2778,69429.0
2021-09-15 13:10:00,49.2,49.24,49.19,49.2,42003.0,36.2778,36.3072,36.2704,36.2778,42003.0
2021-09-15 13:20:00,49.21,49.26,49.2,49.2,57935.0,36.2851,36.322,36.2778,36.2778,57935.0
2021-09-15 13:30:00,49.2,49.24,49.19,49.21,43685.0,36.2778,36.3072,36.2704,36.2851,43685.0
2021-09-15 13:40:00,49.2,49.28,49.2,49.25,52269.0,36.2778,36.3367,36.2778,36.3146,52269.0
2021-09-15 13:50:00,49.25,49.28,49.22,49.24,65799.0,36.3146,36.3367,36.2925,36.3072,65799.0
2021-09-15 14:00:00,49.23,49.25,49.19,49.22,45130.0,36.2999,36.3146,36.2704,36.2925,45130.0
2021-09-15 14:10:00,49.22,49.22,49.14,49.15,38054.0,36.2925,36.2925,36.2335,36.2409,38054.0
2021-09-15 14:20:00,49.15,49.21,49.14,49.18,52012.0,36.2409,36.2851,36.2335,36.263,52012.0
2021-09-15 14:30:00,49.18,49.25,49.17,49.24,41743.0,36.263,36.3146,36.2556,36.3072,41743.0
2021-09-15 14:40:00,49.24,49.26,49.2,49.26,47827.0,36.3072,36.322,36.2778,36.322,47827.0
2021-09-15 14:50:00,49.25,49.27,49.2,49.2,49125.0,36.3146,36.3294,36.2778,36.2778,49125.0
2021-09-15 15:00:00,49.21,49.22,49.16,49.19,41062.0,36.2851,36.2925,36.2483,36.2704,41062.0
2021-09-15 15:10:00,49.18,49.24,49.17,49.21,70508.0,36.263,36.3072,36.2556,36.2851,70508.0
2021-09-15 15:20:00,49.21,49.21,49.07,49.08,101972.0,36.2851,36.2851,36.1819,36.1893,101972.0
2021-09-15 15:30:00,49.09,49.15,49.06,49.13,137213.0,36.1966,36.2409,36.1745,36.2261,137213.0
2021-09-15 15:40:00,49.13,49.22,49.1,49.21,181683.0,36.2261,36.2925,36.204,36.2851,181683.0
2021-09-15 15:50:00,49.21,49.25,49.15,49.24,544550.0,36.2851,36.3146,36.2409,36.3072,544550.0
2021-09-16 09:30:00,49.24,49.48,49.17,49.39,330851.0,36.3072,36.4842,36.2556,36.4179,330851.0
2021-09-16 09:40:00,49.4,49.45,49.16,49.22,234208.0,36.4252,36.4621,36.2483,36.2925,234208.0
2021-09-16 09:50:00,49.22,49.24,49.0,49.0,155224.0,36.2925,36.3072,36.1303,36.1303,155224.0
2021-09-16 10:00:00,49.0,49.05,48.87,48.91,113443.0,36.1303,36.1672,36.0344,36.0639,113443.0
2021-09-16 10:10:00,48.91,48.92,48.78,48.8,169410.0,36.0639,36.0713,35.9681,35.9828,169410.0
2021-09-16 10:20:00,48.79,48.79,48.66,48.75,148775.0,35.9754,35.9754,35.8796,35.9459,148775.0
2021-09-16 10:30:00,48.74,48.83,48.68,48.82,126606.0,35.9386,36.0049,35.8943,35.9976,126606.0
2021-09-16 10:40:00,48.82,48.82,48.74,48.76,84768.0,35.9976,35.9976,35.9386,35.9533,84768.0
2021-09-16 10:50:00,48.76,48.78,48.68,48.76,101992.0,35.9533,35.9681,35.8943,35.9533,101992.0
2021-09-16 11:00:00,48.75,48.81,48.74,48.79,85894.0,35.9459,35.9902,35.9386,35.9754,85894.0
2021-09-16 11:10:00,48.8,48.84,48.76,48.82,106416.0,35.9828,36.0123,35.9533,35.9976,106416.0
2021-09-16 11:20:00,48.81,48.86,48.75,48.76,129947.0,35.9902,36.0271,35.9459,35.9533,129947.0
2021-09-16 11:30:00,48.75,48.78,48.68,48.72,155068.0,35.9459,35.9681,35.8943,35.9238,155068.0
2021-09-16 11:40:00,48.72,48.73,48.66,48.69,98240.0,35.9238,35.9312,35.8796,35.9017,98240.0
2021-09-16 11:50:00,48.69,48.73,48.65,48.7,94954.0,35.9017,35.9312,35.8722,35.9091,94954.0
2021-09-16 12:00:00,48.7,48.76,48.66,48.74,149134.0,35.9091,35.9533,35.8796,35.9386,149134.0
2021-09-16 12:10:00,48.75,48.82,48.72,48.79,116695.0,35.9459,35.9976,35.9238,35.9754,116695.0
2021-09-16 12:20:00,48.79,48.83,48.77,48.83,78173.0,35.9754,36.0049,35.9607,36.0049,78173.0
2021-09-16 12:30:00,48.82,48.86,48.77,48.83,81975.0,35.9976,36.0271,35.9607,36.0049,81975.0
2021-09-16 12:40:00,48.83,48.9,48.8,48.87,66663.0,36.0049,36.0565,35.9828,36.0344,66663.0
2021-09-16 12:50:00,48.87,48.88,48.79,48.8,52464.0,36.0344,36.0418,35.9754,35.9828,52464.0
2021-09-16 13:00:00,48.8,48.82,48.74,48.76,49586.0,35.9828,35.9976,35.9386,35.9533,49586.0
2021-09-16 13:10:00,48.76,48.79,48.74,48.77,86591.0,35.9533,35.9754,35.9386,35.9607,86591.0
2021-09-16 13:20:00,48.77,48.81,48.75,48.78,38181.0,35.9607,35.9902,35.9459,35.9681,38181.0
2021-09-16 13:30:00,48.78,48.78,48.68,48.69,58193.0,35.9681,35.9681,35.8943,35.9017,58193.0
2021-09-16 13:40:00,48.7,48.76,48.69,48.75,103335.0,35.9091,35.9533,35.9017,35.9459,103335.0
2021-09-16 13:50:00,48.75,48.9,48.74,48.9,107435.0,35.9459,36.0565,35.9386,36.0565,107435.0
2021-09-16 14:00:00,48.9,48.94,48.88,48.94,88210.0,36.0565,36.086,36.0418,36.086,88210.0
2021-09-16 14:10:00,48.94,49.0,48.94,48.96,67474.0,36.086,36.1303,36.086,36.1008,67474.0
2021-09-16 14:20:00,48.96,48.98,48.91,48.94,58798.0,36.1008,36.1155,36.0639,36.086,58798.0
2021-09-16 14:30:00,48.95,48.99,48.94,48.98,56835.0,36.0934,36.1229,36.086,36.1155,56835.0
2021-09-16 14:40:00,48.98,48.99,48.93,48.98,54747.0,36.1155,36.1229,36.0787,36.1155,54747.0
2021-09-16 14:50:00,48.98,49.08,48.97,49.07,61523.0,36.1155,36.1893,36.1082,36.1819,61523.0
2021-09-16 15:00:00,49.07,49.18,49.06,49.16,99794.0,36.1819,36.263,36.1745,36.2483,99794.0
2021-09-16 15:10:00,49.16,49.19,49.06,49.11,147953.0,36.2483,36.2704,36.1745,36.2114,147953.0
2021-09-16 15:20:00,49.1,49.13,49.02,49.03,135605.0,36.204,36.2261,36.145,36.1524,135605.0
2021-09-16 15:30:00,49.03,49.07,48.97,49.0,157867.0,36.1524,36.1819,36.1082,36.1303,157867.0
2021-09-16 15:40:00,48.99,49.0,48.84,48.84,196557.0,36.1229,36.1303,36.0123,36.0123,196557.0
2021-09-16 15:50:00,48.85,48.87,48.77,48.79,453227.0,36.0197,36.0344,35.9607,35.9754,453227.0
2021-09-17 09:30:00,48.65,48.82,48.55,48.78,1601948.0,35.8722,35.9976,35.7985,35.9681,1601948.0
2021-09-17 09:40:00,48.77,48.92,48.73,48.73,191408.0,35.9607,36.0713,35.9312,35.9312,191408.0
2021-09-17 09:50:00,48.73,48.84,48.7,48.76,76851.0,35.9312,36.0123,35.9091,35.9533,76851.0
2021-09-17 10:00:00,48.75,48.85,48.69,48.73,109215.0,35.9459,36.0197,35.9017,35.9312,109215.0
2021-09-17 10:10:00,48.73,48.73,48.62,48.72,81255.0,35.9312,35.9312,35.8501,35.9238,81255.0
2021-09-17 10:20:00,48.71,48.77,48.66,48.71,108246.0,35.9165,35.9607,35.8796,35.9165,108246.0
2021-09-17 10:30:00,48.72,48.74,48.66,48.72,64860.0,35.9238,35.9386,35.8796,35.9238,64860.0
2021-09-17 10:40:00,48.72,48.72,48.59,48.63,71081.0,35.9238,35.9238,35.828,35.8575,71081.0
2021-09-17 10:50:00,48.63,48.65,48.57,48.61,74613.0,35.8575,35.8722,35.8132,35.8427,74613.0
2021-09-17 11:00:00,48.6,48.67,48.58,48.66,94255.0,35.8353,35.887,35.8206,35.8796,94255.0
2021-09-17 11:10:00,48.66,48.75,48.59,48.7,77919.0,35.8796,35.9459,35.828,35.9091,77919.0
2021-09-17 11:20:00,48.7,48.72,48.62,48.63,65053.0,35.9091,35.9238,35.8501,35.8575,65053.0
2021-09-17 11:30:00,48.63,48.71,48.59,48.69,97242.0,35.8575,35.9165,35.828,35.9017,97242.0
2021-09-17 11:40:00,48.7,48.76,48.69,48.74,51916.0,35.9091,35.9533,35.9017,35.9386,51916.0
2021-09-17 11:50:00,48.73,48.77,48.66,48.76,66255.0,35.9312,35.9607,35.8796,35.9533,66255.0
2021-09-17 12:00:00,48.76,48.84,48.76,48.82,83219.0,35.9533,36.0123,35.9533,35.9976,83219.0
2021-09-17 12:10:00,48.82,48.87,48.78,48.87,117571.0,35.9976,36.0344,35.9681,36.0344,117571.0
2021-09-17 12:20:00,48.87,48.9,48.86,48.88,34432.0,36.0344,36.0565,36.0271,36.0418,34432.0
2021-09-17 12:30:00,48.88,48.96,48.87,48.96,72864.0,36.0418,36.1008,36.0344,36.1008,72864.0
2021-09-17 12:40:00,48.96,48.96,48.85,48.86,51376.0,36.1008,36.1008,36.0197,36.0271,51376.0
2021-09-17 12:50:00,48.86,48.9,48.84,48.85,94857.0,36.0271,36.0565,36.0123,36.0197,94857.0
2021-09-17 13:00:00,48.86,48.86,48.78,48.79,60355.0,36.0271,36.0271,35.9681,35.9754,60355.0
2021-09-17 13:10:00,48.79,48.85,48.75,48.78,117946.0,35.9754,36.0197,35.9459,35.9681,117946.0
2021-09-17 13:20:00,48.78,48.8,48.74,48.76,57488.0,35.9681,35.9828,35.9386,35.9533,57488.0
2021-09-17 13:30:00,48.75,48.81,48.73,48.81,39193.0,35.9459,35.9902,35.9312,35.9902,39193.0
2021-09-17 13:40:00,48.81,48.82,48.72,48.72,54594.0,35.9902,35.9976,35.9238,35.9238,54594.0
2021-09-17 13:50:00,48.72,48.74,48.67,48.73,50166.0,35.9238,35.9386,35.887,35.9312,50166.0
2021-09-17 14:00:00,48.73,48.82,48.72,48.82,49021.0,35.9312,35.9976,35.9238,35.9976,49021.0
2021-09-17 14:10:00,48.83,48.83,48.74,48.77,59802.0,36.0049,36.0049,35.9386,35.9607,59802.0
2021-09-17 14:20:00,48.76,48.83,48.76,48.82,92332.0,35.9533,36.0049,35.9533,35.9976,92332.0
2021-09-17 14:30:00,48.82,48.82,48.76,48.8,78682.0,35.9976,35.9976,35.9533,35.9828,78682.0
2021-09-17 14:40:00,48.8,48.85,48.8,48.82,77412.0,35.9828,36.0197,35.9828,35.9976,77412.0
2021-09-17 14:50:00,48.83,48.84,48.77,48.79,85413.0,36.0049,36.0123,35.9607,35.9754,85413.0
2021-09-17 15:00:00,48.79,48.84,48.77,48.8,65301.0,35.9754,36.0123,35.9607,35.9828,65301.0
2021-09-17 15:10:00,48.79,48.8,48.74,48.75,57556.0,35.9754,35.9828,35.9386,35.9459,57556.0
2021-09-17 15:20:00,48.75,48.8,48.74,48.76,56365.0,35.9459,35.9828,35.9386,35.9533,56365.0
2021-09-17 15:30:00,48.76,48.77,48.7,48.73,165761.0,35.9533,35.9607,35.9091,35.9312,165761.0
2021-09-17 15:40:00,48.73,48.82,48.67,48.68,150615.0,35.9312,35.9976,35.887,35.8943,150615.0
2021-09-17 15:50:00,48.68,48.76,48.5,48.61,844112.0,35.8943,35.9533,35.7616,35.8427,844112.0
2021-09-20 09:30:00,48.11,48.25,47.99,48.19,484432.0,35.474,35.5773,35.3856,35.533,484432.0
2021-09-20 09:40:00,48.18,48.35,48.16,48.31,291027.0,35.5257,35.651,35.5109,35.6215,291027.0
2021-09-20 09:50:00,48.32,48.49,48.22,48.22,234793.0,35.6289,35.7542,35.5551,35.5551,234793.0
2021-09-20 10:00:00,48.22,48.27,48.01,48.16,262038.0,35.5551,35.592,35.4003,35.5109,262038.0
2021-09-20 10:10:00,48.17,48.22,48.03,48.13,157843.0,35.5183,35.5551,35.4151,35.4888,157843.0
2021-09-20 10:20:00,48.13,48.26,48.12,48.23,121556.0,35.4888,35.5846,35.4814,35.5625,121556.0
2021-09-20 10:30:00,48.24,48.32,48.18,48.28,144038.0,35.5699,35.6289,35.5257,35.5994,144038.0
2021-09-20 10:40:00,48.27,48.42,48.23,48.39,134862.0,35.592,35.7026,35.5625,35.6805,134862.0
2021-09-20 10:50:00,48.38,48.43,48.33,48.37,68820.0,35.6731,35.71,35.6363,35.6658,68820.0
2021-09-20 11:00:00,48.37,48.46,48.31,48.39,79862.0,35.6658,35.7321,35.6215,35.6805,79862.0
2021-09-20 11:10:00,48.39,48.44,48.35,48.4,74397.0,35.6805,35.7174,35.651,35.6879,74397.0
2021-09-20 11:20:00,48.4,48.43,48.29,48.33,67152.0,35.6879,35.71,35.6068,35.6363,67152.0
2021-09-20 11:30:00,48.33,48.35,48.28,48.32,61259.0,35.6363,35.651,35.5994,35.6289,61259.0
2021-09-20 11:40:00,48.31,48.33,48.28,48.3,53059.0,35.6215,35.6363,35.5994,35.6141,53059.0
2021-09-20 11:50:00,48.29,48.3,48.2,48.21,63792.0,35.6068,35.6141,35.5404,35.5478,63792.0
2021-09-20 12:00:00,48.21,48.21,48.14,48.16,162489.0,35.5478,35.5478,35.4962,35.5109,162489.0
2021-09-20 12:10:00,48.16,48.23,48.15,48.17,75821.0,35.5109,35.5625,35.5035,35.5183,75821.0
2021-09-20 12:20:00,48.18,48.23,48.13,48.22,87866.0,35.5257,35.5625,35.4888,35.5551,87866.0
2021-09-20 12:30:00,48.21,48.25,48.18,48.23,71945.0,35.5478,35.5773,35.5257,35.5625,71945.0
2021-09-20 12:40:00,48.23,48.24,48.13,48.15,127867.0,35.5625,35.5699,35.4888,35.5035,127867.0
2021-09-20 12:50:00,48.15,48.15,48.02,48.04,94040.0,35.5035,35.5035,35.4077,35.4224,94040.0
2021-09-20 13:00:00,48.04,48.09,47.99,48.0,167563.0,35.4224,35.4593,35.3856,35.3929,167563.0
2021-09-20 13:10:00,48.0,48.04,47.95,48.0,141676.0,35.3929,35.4224,35.3561,35.3929,141676.0
2021-09-20 13:20:00,48.01,48.08,48.0,48.08,60930.0,35.4003,35.4519,35.3929,35.4519,60930.0
2021-09-20 13:30:00,48.07,48.13,48.04,48.13,64680.0,35.4445,35.4888,35.4224,35.4888,64680.0
2021-09-20 13:40:00,48.13,48.14,48.07,48.13,70374.0,35.4888,35.4962,35.4445,35.4888,70374.0
2021-09-20 13:50:00,48.13,48.15,48.07,48.07,85542.0,35.4888,35.5035,35.4445,35.4445,85542.0
2021-09-20 14:00:00,48.08,48.1,47.94,47.94,184482.0,35.4519,35.4667,35.3487,35.3487,184482.0
2021-09-20 14:10:00,47.94,47.95,47.88,47.93,102946.0,35.3487,35.3561,35.3044,35.3413,102946.0
2021-09-20 14:20:00,47.92,47.95,47.82,47.86,67840.0,35.3339,35.3561,35.2602,35.2897,67840.0
2021-09-20 14:30:00,47.86,47.87,47.72,47.76,157616.0,35.2897,35.2971,35.1865,35.216,157616.0
2021-09-20 14:40:00,47.76,47.83,47.75,47.79,161660.0,35.216,35.2676,35.2086,35.2381,161660.0
2021-09-20 14:50:00,47.79,47.82,47.73,47.75,118380.0,35.2381,35.2602,35.1938,35.2086,118380.0
2021-09-20 15:00:00,47.74,47.81,47.7,47.73,125508.0,35.2012,35.2528,35.1717,35.1938,125508.0
2021-09-20 15:10:00,47.73,47.77,47.66,47.71,141880.0,35.1938,35.2233,35.1422,35.1791,141880.0
2021-09-20 15:20:00,47.72,47.87,47.71,47.86,138031.0,35.1865,35.2971,35.1791,35.2897,138031.0
2021-09-20 15:30:00,47.87,48.05,47.85,48.01,183845.0,35.2971,35.4298,35.2823,35.4003,183845.0
2021-09-20 15:40:00,48.01,48.14,48.0,48.1,213779.0,35.4003,35.4962,35.3929,35.4667,213779.0
2021-09-20 15:50:00,48.1,48.22,48.08,48.13,778014.0,35.4667,35.5551,35.4519,35.4888,778014.0
2021-09-21 09:30:00,48.35,48.6,48.32,48.54,245198.0,35.651,35.8353,35.6289,35.7911,245198.0
2021-09-21 09:40:00,48.54,48.74,48.46,48.72,127143.0,35.7911,35.9386,35.7321,35.9238,127143.0
2021-09-21 09:50:00,48.73,48.75,48.61,48.63,108991.0,35.9312,35.9459,35.8427,35.8575,108991.0
2021-09-21 10:00:00,48.64,48.68,48.49,48.5,110002.0,35.8648,35.8943,35.7542,35.7616,110002.0
2021-09-21 10:10:00,48.5,48.53,48.39,48.4,76405.0,35.7616,35.7837,35.6805,35.6879,76405.0
2021-09-21 10:20:00,48.4,48.42,48.28,48.37,94972.0,35.6879,35.7026,35.5994,35.6658,94972.0
2021-09-21 10:30:00,48.38,48.38,48.28,48.34,75813.0,35.6731,35.6731,35.5994,35.6436,75813.0
2021-09-21 10:40:00,48.35,48.35,48.18,48.19,53812.0,35.651,35.651,35.5257,35.533,53812.0
2021-09-21 10:50:00,48.2,48.22,48.16,48.2,75023.0,35.5404,35.5551,35.5109,35.5404,75023.0
2021-09-21 11:00:00,48.19,48.23,48.12,48.23,70410.0,35.533,35.5625,35.4814,35.5625,70410.0
2021-09-21 11:10:00,48.23,48.23,48.13,48.13,51494.0,35.5625,35.5625,35.4888,35.4888,51494.0
2021-09-21 11:20:00,48.13,48.14,48.08,48.1,57740.0,35.4888,35.4962,35.4519,35.4667,57740.0
2021-09-21 11:30:00,48.1,48.21,48.09,48.17,47912.0,35.4667,35.5478,35.4593,35.5183,47912.0
2021-09-21 11:40:00,48.18,48.19,48.15,48.18,40619.0,35.5257,35.533,35.5035,35.5257,40619.0
2021-09-21 11:50:00,48.18,48.21,48.14,48.18,78699.0,35.5257,35.5478,35.4962,35.5257,78699.0
2021-09-21 12:00:00,48.18,48.32,48.17,48.31,60296.0,35.5257,35.6289,35.5183,35.6215,60296.0
2021-09-21 12:10:00,48.31,48.34,48.29,48.32,76280.0,35.6215,35.6436,35.6068,35.6289,76280.0
2021-09-21 12:20:00,48.32,48.34,48.26,48.27,61215.0,35.6289,35.6436,35.5846,35.592,61215.0
2021-09-21 12:30:00,48.27,48.29,48.23,48.27,44967.0,35.592,35.6068,35.5625,35.592,44967.0
2021-09-21 12:40:00,48.28,48.28,48.22,48.23,36121.0,35.5994,35.5994,35.5551,35.5625,36121.0
2021-09-21 12:50:00,48.23,48.24,48.15,48.2,39200.0,35.5625,35.5699,35.5035,35.5404,39200.0
2021-09-21 13:00:00,48.2,48.21,48.14,48.15,47771.0,35.5404,35.5478,35.4962,35.5035,47771.0
2021-09-21 13:10:00,48.15,48.19,48.13,48.19,31497.0,35.5035,35.533,35.4888,35.533,31497.0
2021-09-21 13:20:00,48.19,48.19,48.06,48.07,54444.0,35.533,35.533,35.4372,35.4445,54444.0
2021-09-21 13:30:00,48.07,48.1,48.04,48.09,42612.0,35.4445,35.4667,35.4224,35.4593,42612.0
2021-09-21 13:40:00,48.09,48.1,48.06,48.09,51959.0,35.4593,35.4667,35.4372,35.4593,51959.0
2021-09-21 13:50:00,48.08,48.1,48.0,48.04,56748.0,35.4519,35.4667,35.3929,35.4224,56748.0
2021-09-21 14:00:00,48.03,48.1,48.03,48.09,45246.0,35.4151,35.4667,35.4151,35.4593,45246.0
2021-09-21 14:10:00,48.09,48.1,48.04,48.04,38111.0,35.4593,35.4667,35.4224,35.4224,38111.0
2021-09-21 14:20:00,48.03,48.03,47.97,47.98,76627.0,35.4151,35.4151,35.3708,35.3782,76627.0
2021-09-21 14:30:00,47.98,48.06,47.97,48.01,32972.0,35.3782,35.4372,35.3708,35.4003,32972.0
2021-09-21 14:40:00,48.02,48.06,48.01,48.03,29764.0,35.4077,35.4372,35.4003,35.4151,29764.0
2021-09-21 14:50:00,48.04,48.17,48.04,48.11,53436.0,35.4224,35.5183,35.4224,35.474,53436.0
2021-09-21 15:00:00,48.11,48.19,48.1,48.15,61285.0,35.474,35.533,35.4667,35.5035,61285.0
2021-09-21 15:10:00,48.15,48.25,48.13,48.2,48768.0,35.5035,35.5773,35.4888,35.5404,48768.0
2021-09-21 15:20:00,48.21,48.26,48.2,48.26,87438.0,35.5478,35.5846,35.5404,35.5846,87438.0
2021-09-21 15:30:00,48.25,48.28,48.18,48.19,109199.0,35.5773,35.5994,35.5257,35.533,109199.0
2021-09-21 15:40:00,48.18,48.23,48.15,48.19,220721.0,35.5257,35.5625,35.5035,35.533,220721.0
2021-09-21 15:50:00,48.19,48.23,48.01,48.03,810146.0,35.533,35.5625,35.4003,35.4151,810146.0
2021-09-22 09:30:00,48.45,48.45,48.21,48.33,256578.0,35.7247,35.7247,35.5478,35.6363,256578.0
2021-09-22 09:40:00,48.32,48.37,48.23,48.32,95791.0,35.6289,35.6658,35.5625,35.6289,95791.0
2021-09-22 09:50:00,48.33,48.41,48.25,48.41,111389.0,35.6363,35.6952,35.5773,35.6952,111389.0
2021-09-22 10:00:00,48.41,48.52,48.36,48.46,105086.0,35.6952,35.7764,35.6584,35.7321,105086.0
2021-09-22 10:10:00,48.46,48.54,48.41,48.53,53385.0,35.7321,35.7911,35.6952,35.7837,53385.0
2021-09-22 10:20:00,48.54,48.58,48.53,48.53,77508.0,35.7911,35.8206,35.7837,35.7837,77508.0
2021-09-22 10:30:00,48.54,48.59,48.5,48.58,76332.0,35.7911,35.828,35.7616,35.8206,76332.0
2021-09-22 10:40:00,48.58,48.61,48.5,48.54,77332.0,35.8206,35.8427,35.7616,35.7911,77332.0
2021-09-22 10:50:00,48.53,48.58,48.5,48.58,72073.0,35.7837,35.8206,35.7616,35.8206,72073.0
2021-09-22 11:00:00,48.58,48.65,48.57,48.63,67561.0,35.8206,35.8722,35.8132,35.8575,67561.0
2021-09-22 11:10:00,48.62,48.65,48.61,48.63,52266.0,35.8501,35.8722,35.8427,35.8575,52266.0
2021-09-22 11:20:00,48.62,48.62,48.57,48.59,58467.0,35.8501,35.8501,35.8132,35.828,58467.0
2021-09-22 11:30:00,48.59,48.64,48.59,48.6,60672.0,35.828,35.8648,35.828,35.8353,60672.0
2021-09-22 11:40:00,48.6,48.67,48.59,48.65,79013.0,35.8353,35.887,35.828,35.8722,79013.0
2021-09-22 11:50:00,48.66,48.73,48.65,48.71,106114.0,35.8796,35.9312,35.8722,35.9165,106114.0
2021-09-22 12:00:00,48.72,48.73,48.65,48.68,45424.0,35.9238,35.9312,35.8722,35.8943,45424.0
2021-09-22 12:10:00,48.68,48.69,48.63,48.67,38980.0,35.8943,35.9017,35.8575,35.887,38980.0
2021-09-22 12:20:00,48.67,48.7,48.66,48.67,30323.0,35.887,35.9091,35.8796,35.887,30323.0
2021-09-22 12:30:00,48.67,48.72,48.66,48.7,39513.0,35.887,35.9238,35.8796,35.9091,39513.0
2021-09-22 12:40:00,48.7,48.71,48.65,48.66,59011.0,35.9091,35.9165,35.8722,35.8796,59011.0
2021-09-22 12:50:00,48.66,48.68,48.63,48.67,26673.0,35.8796,35.8943,35.8575,35.887,26673.0
2021-09-22 13:00:00,48.66,48.67,48.62,48.62,34665.0,35.8796,35.887,35.8501,35.8501,34665.0
2021-09-22 13:10:00,48.62,48.64,48.59,48.6,42990.0,35.8501,35.8648,35.828,35.8353,42990.0
2021-09-22 13:20:00,48.6,48.66,48.6,48.65,61944.0,35.8353,35.8796,35.8353,35.8722,61944.0
2021-09-22 13:30:00,48.64,48.65,48.57,48.61,56452.0,35.8648,35.8722,35.8132,35.8427,56452.0
2021-09-22 13:40:00,48.6,48.62,48.56,48.57,31874.0,35.8353,35.8501,35.8058,35.8132,31874.0
2021-09-22 13:50:00,48.56,48.56,48.49,48.53,45636.0,35.8058,35.8058,35.7542,35.7837,45636.0
2021-09-22 14:00:00,48.52,48.63,48.46,48.58,91483.0,35.7764,35.8575,35.7321,35.8206,91483.0
2021-09-22 14:10:00,48.58,48.65,48.56,48.57,59796.0,35.8206,35.8722,35.8058,35.8132,59796.0
2021-09-22 14:20:00,48.57,48.59,48.5,48.56,67539.0,35.8132,35.828,35.7616,35.8058,67539.0
2021-09-22 14:30:00,48.57,48.6,48.43,48.44,119067.0,35.8132,35.8353,35.71,35.7174,119067.0
2021-09-22 14:40:00,48.43,48.44,48.29,48.3,144169.0,35.71,35.7174,35.6068,35.6141,144169.0
2021-09-22 14:50:00,48.3,48.37,48.25,48.32,112361.0,35.6141,35.6658,35.5773,35.6289,112361.0
2021-09-22 15:00:00,48.32,48.39,48.27,48.39,134565.0,35.6289,35.6805,35.592,35.6805,134565.0
2021-09-22 15:10:00,48.38,48.49,48.36,48.48,73389.0,35.6731,35.7542,35.6584,35.7469,73389.0
2021-09-22 15:20:00,48.49,48.51,48.41,48.44,87401.0,35.7542,35.769,35.6952,35.7174,87401.0
2021-09-22 15:30:00,48.44,48.44,48.32,48.39,139383.0,35.7174,35.7174,35.6289,35.6805,139383.0
2021-09-22 15:40:00,48.39,48.4,48.23,48.25,105801.0,35.6805,35.6879,35.5625,35.5773,105801.0
2021-09-22 15:50:00,48.24,48.27,48.17,48.24,687488.0,35.5699,35.592,35.5183,35.5699,687488.0
2021-09-23 09:30:00,48.61,49.21,48.41,49.16,443612.0,35.8427,36.2851,35.6952,36.2483,443612.0
2021-09-23 09:40:00,49.15,49.2,48.93,48.96,197789.0,36.2409,36.2778,36.0787,36.1008,197789.0
2021-09-23 09:50:00,48.97,49.02,48.87,48.87,116841.0,36.1082,36.145,36.0344,36.0344,116841.0
2021-09-23 10:00:00,48.88,48.92,48.76,48.8,136662.0,36.0418,36.0713,35.9533,35.9828,136662.0
2021-09-23 10:10:00,48.8,48.88,48.78,48.81,78599.0,35.9828,36.0418,35.9681,35.9902,78599.0
2021-09-23 10:20:00,48.8,48.81,48.73,48.77,87660.0,35.9828,35.9902,35.9312,35.9607,87660.0
2021-09-23 10:30:00,48.78,48.78,48.67,48.73,82839.0,35.9681,35.9681,35.887,35.9312,82839.0
2021-09-23 10:40:00,48.73,48.78,48.7,48.76,50280.0,35.9312,35.9681,35.9091,35.9533,50280.0
2021-09-23 10:50:00,48.76,48.79,48.75,48.76,69998.0,35.9533,35.9754,35.9459,35.9533,69998.0
2021-09-23 11:00:00,48.75,48.8,48.73,48.77,75863.0,35.9459,35.9828,35.9312,35.9607,75863.0
2021-09-23 11:10:00,48.76,48.8,48.74,48.78,71012.0,35.9533,35.9828,35.9386,35.9681,71012.0
2021-09-23 11:20:00,48.78,48.82,48.76,48.82,83871.0,35.9681,35.9976,35.9533,35.9976,83871.0
2021-09-23 11:30:00,48.82,48.96,48.81,48.96,97844.0,35.9976,36.1008,35.9902,36.1008,97844.0
2021-09-23 11:40:00,48.96,49.01,48.92,48.94,76275.0,36.1008,36.1377,36.0713,36.086,76275.0
2021-09-23 11:50:00,48.94,48.94,48.86,48.9,65326.0,36.086,36.086,36.0271,36.0565,65326.0
2021-09-23 12:00:00,48.9,48.96,48.89,48.95,39800.0,36.0565,36.1008,36.0492,36.0934,39800.0
2021-09-23 12:10:00,48.94,48.96,48.9,48.91,26885.0,36.086,36.1008,36.0565,36.0639,26885.0
2021-09-23 12:20:00,48.91,48.94,48.89,48.93,51806.0,36.0639,36.086,36.0492,36.0787,51806.0
2021-09-23 12:30:00,48.94,48.95,48.93,48.95,22469.0,36.086,36.0934,36.0787,36.0934,22469.0
2021-09-23 12:40:00,48.95,48.98,48.93,48.95,49168.0,36.0934,36.1155,36.0787,36.0934,49168.0
2021-09-23 12:50:00,48.94,48.96,48.89,48.9,65023.0,36.086,36.1008,36.0492,36.0565,65023.0
2021-09-23 13:00:00,48.9,48.97,48.89,48.97,69137.0,36.0565,36.1082,36.0492,36.1082,69137.0
2021-09-23 13:10:00,48.97,48.99,48.94,48.99,41902.0,36.1082,36.1229,36.086,36.1229,41902.0
2021-09-23 13:20:00,49.0,49.0,48.93,48.94,37657.0,36.1303,36.1303,36.0787,36.086,37657.0
2021-09-23 13:30:00,48.94,49.0,48.93,49.0,55636.0,36.086,36.1303,36.0787,36.1303,55636.0
2021-09-23 13:40:00,48.99,49.01,48.98,49.0,52070.0,36.1229,36.1377,36.1155,36.1303,52070.0
2021-09-23 13:50:00,49.0,49.05,48.99,49.04,35921.0,36.1303,36.1672,36.1229,36.1598,35921.0
2021-09-23 14:00:00,49.05,49.05,49.01,49.04,38036.0,36.1672,36.1672,36.1377,36.1598,38036.0
2021-09-23 14:10:00,49.03,49.04,48.97,48.98,61297.0,36.1524,36.1598,36.1082,36.1155,61297.0
2021-09-23 14:20:00,48.97,49.0,48.97,48.98,29309.0,36.1082,36.1303,36.1082,36.1155,29309.0
2021-09-23 14:30:00,48.99,49.02,48.98,49.02,49839.0,36.1229,36.145,36.1155,36.145,49839.0
2021-09-23 14:40:00,49.02,49.02,48.92,48.93,76594.0,36.145,36.145,36.0713,36.0787,76594.0
2021-09-23 14:50:00,48.93,48.97,48.92,48.94,72076.0,36.0787,36.1082,36.0713,36.086,72076.0
2021-09-23 15:00:00,48.95,48.98,48.91,48.91,46539.0,36.0934,36.1155,36.0639,36.0639,46539.0
2021-09-23 15:10:00,48.91,48.92,48.85,48.88,76111.0,36.0639,36.0713,36.0197,36.0418,76111.0
2021-09-23 15:20:00,48.87,48.9,48.85,48.86,70432.0,36.0344,36.0565,36.0197,36.0271,70432.0
2021-09-23 15:30:00,48.86,48.89,48.82,48.84,79809.0,36.0271,36.0492,35.9976,36.0123,79809.0
2021-09-23 15:40:00,48.84,48.88,48.79,48.8,124598.0,36.0123,36.0418,35.9754,35.9828,124598.0
2021-09-23 15:50:00,48.81,48.84,48.79,48.81,450518.0,35.9902,36.0123,35.9754,35.9902,450518.0
2021-09-24 09:30:00,48.7,48.91,48.65,48.83,197989.0,35.9091,36.0639,35.8722,36.0049,197989.0
2021-09-24 09:40:00,48.83,48.95,48.79,48.82,77419.0,36.0049,36.0934,35.9754,35.9976,77419.0
2021-09-24 09:50:00,48.84,49.0,48.83,48.99,84625.0,36.0123,36.1303,36.0049,36.1229,84625.0
2021-09-24 10:00:00,49.0,49.05,48.93,48.93,83892.0,36.1303,36.1672,36.0787,36.0787,83892.0
2021-09-24 10:10:00,48.94,48.97,48.91,48.94,70448.0,36.086,36.1082,36.0639,36.086,70448.0
2021-09-24 10:20:00,48.94,48.98,48.85,48.85,56103.0,36.086,36.1155,36.0197,36.0197,56103.0
2021-09-24 10:30:00,48.86,48.92,48.84,48.86,73450.0,36.0271,36.0713,36.0123,36.0271,73450.0
2021-09-24 10:40:00,48.87,48.87,48.8,48.8,50080.0,36.0344,36.0344,35.9828,35.9828,50080.0
2021-09-24 10:50:00,48.8,48.84,48.75,48.81,65799.0,35.9828,36.0123,35.9459,35.9902,65799.0
2021-09-24 11:00:00,48.81,48.89,48.79,48.87,72104.0,35.9902,36.0492,35.9754,36.0344,72104.0
2021-09-24 11:10:00,48.86,48.87,48.78,48.78,102955.0,36.0271,36.0344,35.9681,35.9681,102955.0
2021-09-24 11:20:00,48.78,48.78,48.69,48.69,62400.0,35.9681,35.9681,35.9017,35.9017,62400.0
2021-09-24 11:30:00,48.7,48.73,48.67,48.69,52430.0,35.9091,35.9312,35.887,35.9017,52430.0
2021-09-24 11:40:00,48.69,48.7,48.65,48.7,37500.0,35.9017,35.9091,35.8722,35.9091,37500.0
2021-09-24 11:50:00,48.69,48.75,48.69,48.72,47423.0,35.9017,35.9459,35.9017,35.9238,47423.0
2021-09-24 12:00:00,48.72,48.75,48.66,48.74,43229.0,35.9238,35.9459,35.8796,35.9386,43229.0
2021-09-24 12:10:00,48.75,48.76,48.72,48.75,36307.0,35.9459,35.9533,35.9238,35.9459,36307.0
2021-09-24 12:20:00,48.74,48.75,48.66,48.66,37731.0,35.9386,35.9459,35.8796,35.8796,37731.0
2021-09-24 12:30:00,48.67,48.71,48.66,48.69,25455.0,35.887,35.9165,35.8796,35.9017,25455.0
2021-09-24 12:40:00,48.7,48.71,48.59,48.61,107979.0,35.9091,35.9165,35.828,35.8427,107979.0
2021-09-24 12:50:00,48.61,48.63,48.58,48.6,54988.0,35.8427,35.8575,35.8206,35.8353,54988.0
2021-09-24 13:00:00,48.61,48.61,48.54,48.58,73221.0,35.8427,35.8427,35.7911,35.8206,73221.0
2021-09-24 13:10:00,48.58,48.63,48.57,48.6,44648.0,35.8206,35.8575,35.8132,35.8353,44648.0
2021-09-24 13:20:00,48.59,48.61,48.56,48.58,59424.0,35.828,35.8427,35.8058,35.8206,59424.0
2021-09-24 13:30:00,48.59,48.59,48.55,48.58,28633.0,35.828,35.828,35.7985,35.8206,28633.0
2021-09-24 13:40:00,48.57,48.58,48.55,48.57,60280.0,35.8132,35.8206,35.7985,35.8132,60280.0
2021-09-24 13:50:00,48.57,48.59,48.56,48.58,39209.0,35.8132,35.828,35.8058,35.8206,39209.0
2021-09-24 14:00:00,48.59,48.61,48.55,48.55,62306.0,35.828,35.8427,35.7985,35.7985,62306.0
2021-09-24 14:10:00,48.54,48.58,48.53,48.58,44927.0,35.7911,35.8206,35.7837,35.8206,44927.0
2021-09-24 14:20:00,48.58,48.62,48.57,48.6,48771.0,35.8206,35.8501,35.8132,35.8353,48771.0
2021-09-24 14:30:00,48.61,48.63,48.6,48.63,27634.0,35.8427,35.8575,35.8353,35.8575,27634.0
2021-09-24 14:40:00,48.63,48.63,48.59,48.59,102519.0,35.8575,35.8575,35.828,35.828,102519.0
2021-09-24 14:50:00,48.59,48.66,48.59,48.64,87764.0,35.828,35.8796,35.828,35.8648,87764.0
2021-09-24 15:00:00,48.63,48.64,48.59,48.61,58813.0,35.8575,35.8648,35.828,35.8427,58813.0
2021-09-24 15:10:00,48.61,48.63,48.58,48.61,50183.0,35.8427,35.8575,35.8206,35.8427,50183.0
2021-09-24 15:20:00,48.62,48.68,48.6,48.63,84962.0,35.8501,35.8943,35.8353,35.8575,84962.0
2021-09-24 15:30:00,48.63,48.63,48.58,48.59,177378.0,35.8575,35.8575,35.8206,35.828,177378.0
2021-09-24 15:40:00,48.59,48.61,48.54,48.55,225544.0,35.828,35.8427,35.7911,35.7985,225544.0
2021-09-24 15:50:00,48.56,48.56,48.45,48.47,533711.0,35.8058,35.8058,35.7247,35.7395,533711.0
2021-09-27 09:30:00,48.36,48.67,48.3,48.63,321815.0,35.6584,35.887,35.6141,35.8575,321815.0
2021-09-27 09:40:00,48.64,48.79,48.55,48.72,150784.0,35.8648,35.9754,35.7985,35.9238,150784.0
2021-09-27 09:50:00,48.72,48.8,48.6,48.63,221053.0,35.9238,35.9828,35.8353,35.8575,221053.0
2021-09-27 10:00:00,48.63,48.66,48.57,48.64,120474.0,35.8575,35.8796,35.8132,35.8648,120474.0
2021-09-27 10:10:00,48.64,48.78,48.64,48.73,126375.0,35.8648,35.9681,35.8648,35.9312,126375.0
2021-09-27 10:20:00,48.73,48.76,48.64,48.67,78839.0,35.9312,35.9533,35.8648,35.887,78839.0
2021-09-27 10:30:00,48.67,48.71,48.63,48.68,71624.0,35.887,35.9165,35.8575,35.8943,71624.0
2021-09-27 10:40:00,48.69,48.72,48.66,48.67,61611.0,35.9017,35.9238,35.8796,35.887,61611.0
2021-09-27 10:50:00,48.68,48.7,48.64,48.66,51591.0,35.8943,35.9091,35.8648,35.8796,51591.0
2021-09-27 11:00:00,48.67,48.76,48.65,48.76,112639.0,35.887,35.9533,35.8722,35.9533,112639.0
2021-09-27 11:10:00,48.76,48.87,48.76,48.84,122426.0,35.9533,36.0344,35.9533,36.0123,122426.0
2021-09-27 11:20:00,48.84,48.9,48.81,48.9,111052.0,36.0123,36.0565,35.9902,36.0565,111052.0
2021-09-27 11:30:00,48.89,48.94,48.87,48.91,74985.0,36.0492,36.086,36.0344,36.0639,74985.0
2021-09-27 11:40:00,48.91,48.92,48.85,48.9,49173.0,36.0639,36.0713,36.0197,36.0565,49173.0
2021-09-27 11:50:00,48.9,48.95,48.89,48.93,46937.0,36.0565,36.0934,36.0492,36.0787,46937.0
2021-09-27 12:00:00,48.93,48.97,48.91,48.96,60650.0,36.0787,36.1082,36.0639,36.1008,60650.0
2021-09-27 12:10:00,48.97,48.99,48.94,48.99,52063.0,36.1082,36.1229,36.086,36.1229,52063.0
2021-09-27 12:20:00,48.98,49.01,48.95,48.98,100155.0,36.1155,36.1377,36.0934,36.1155,100155.0
2021-09-27 12:30:00,48.98,48.99,48.88,48.89,64718.0,36.1155,36.1229,36.0418,36.0492,64718.0
2021-09-27 12:40:00,48.88,48.92,48.87,48.89,77967.0,36.0418,36.0713,36.0344,36.0492,77967.0
2021-09-27 12:50:00,48.89,48.92,48.85,48.9,97825.0,36.0492,36.0713,36.0197,36.0565,97825.0
2021-09-27 13:00:00,48.89,48.95,48.88,48.94,65945.0,36.0492,36.0934,36.0418,36.086,65945.0
2021-09-27 13:10:00,48.94,48.96,48.89,48.95,104821.0,36.086,36.1008,36.0492,36.0934,104821.0
2021-09-27 13:20:00,48.94,48.98,48.88,48.9,96141.0,36.086,36.1155,36.0418,36.0565,96141.0
2021-09-27 13:30:00,48.91,48.96,48.89,48.95,35063.0,36.0639,36.1008,36.0492,36.0934,35063.0
2021-09-27 13:40:00,48.95,48.95,48.89,48.93,43764.0,36.0934,36.0934,36.0492,36.0787,43764.0
2021-09-27 13:50:00,48.93,48.96,48.91,48.92,39771.0,36.0787,36.1008,36.0639,36.0713,39771.0
2021-09-27 14:00:00,48.92,48.94,48.88,48.88,43293.0,36.0713,36.086,36.0418,36.0418,43293.0
2021-09-27 14:10:00,48.88,48.93,48.87,48.92,61739.0,36.0418,36.0787,36.0344,36.0713,61739.0
2021-09-27 14:20:00,48.93,48.99,48.92,48.98,49116.0,36.0787,36.1229,36.0713,36.1155,49116.0
2021-09-27 14:30:00,48.98,48.99,48.95,48.98,46805.0,36.1155,36.1229,36.0934,36.1155,46805.0
2021-09-27 14:40:00,48.98,48.99,48.93,48.94,49475.0,36.1155,36.1229,36.0787,36.086,49475.0
2021-09-27 14:50:00,48.94,48.97,48.92,48.92,48253.0,36.086,36.1082,36.0713,36.0713,48253.0
2021-09-27 15:00:00,48.92,48.96,48.9,48.94,42319.0,36.0713,36.1008,36.0565,36.086,42319.0
2021-09-27 15:10:00,48.95,48.97,48.91,48.91,89132.0,36.0934,36.1082,36.0639,36.0639,89132.0
2021-09-27 15:20:00,48.91,48.91,48.81,48.82,124312.0,36.0639,36.0639,35.9902,35.9976,124312.0
2021-09-27 15:30:00,48.82,48.85,48.75,48.79,76441.0,35.9976,36.0197,35.9459,35.9754,76441.0
2021-09-27 15:40:00,48.78,48.8,48.72,48.73,117631.0,35.9681,35.9828,35.9238,35.9312,117631.0
2021-09-27 15:50:00,48.73,48.79,48.7,48.74,323996.0,35.9312,35.9754,35.9091,35.9386,323996.0
2021-09-28 09:30:00,48.72,48.86,48.69,48.85,192908.0,35.9238,36.0271,35.9017,36.0197,192908.0
2021-09-28 09:40:00,48.86,48.96,48.8,48.81,169723.0,36.0271,36.1008,35.9828,35.9902,169723.0
2021-09-28 09:50:00,48.81,48.81,48.52,48.56,171352.0,35.9902,35.9902,35.7764,35.8058,171352.0
2021-09-28 10:00:00,48.56,48.65,48.42,48.59,140478.0,35.8058,35.8722,35.7026,35.828,140478.0
2021-09-28 10:10:00,48.59,48.63,48.51,48.55,183633.0,35.828,35.8575,35.769,35.7985,183633.0
2021-09-28 10:20:00,48.54,48.67,48.52,48.64,122732.0,35.7911,35.887,35.7764,35.8648,122732.0
2021-09-28 10:30:00,48.64,48.64,48.5,48.62,96706.0,35.8648,35.8648,35.7616,35.8501,96706.0
2021-09-28 10:40:00,48.62,48.72,48.61,48.63,97257.0,35.8501,35.9238,35.8427,35.8575,97257.0
2021-09-28 10:50:00,48.64,48.65,48.49,48.57,74558.0,35.8648,35.8722,35.7542,35.8132,74558.0
2021-09-28 11:00:00,48.58,48.6,48.5,48.55,68410.0,35.8206,35.8353,35.7616,35.7985,68410.0
2021-09-28 11:10:00,48.55,48.57,48.43,48.52,109983.0,35.7985,35.8132,35.71,35.7764,109983.0
2021-09-28 11:20:00,48.51,48.58,48.51,48.54,71538.0,35.769,35.8206,35.769,35.7911,71538.0
2021-09-28 11:30:00,48.54,48.58,48.5,48.56,100044.0,35.7911,35.8206,35.7616,35.8058,100044.0
2021-09-28 11:40:00,48.57,48.6,48.53,48.57,76933.0,35.8132,35.8353,35.7837,35.8132,76933.0
2021-09-28 11:50:00,48.57,48.58,48.54,48.57,69436.0,35.8132,35.8206,35.7911,35.8132,69436.0
2021-09-28 12:00:00,48.57,48.57,48.45,48.47,62693.0,35.8132,35.8132,35.7247,35.7395,62693.0
2021-09-28 12:10:00,48.48,48.49,48.4,48.4,88629.0,35.7469,35.7542,35.6879,35.6879,88629.0
2021-09-28 12:20:00,48.4,48.47,48.37,48.43,81164.0,35.6879,35.7395,35.6658,35.71,81164.0
2021-09-28 12:30:00,48.42,48.42,48.35,48.37,134116.0,35.7026,35.7026,35.651,35.6658,134116.0
2021-09-28 12:40:00,48.37,48.39,48.34,48.36,100401.0,35.6658,35.6805,35.6436,35.6584,100401.0
2021-09-28 12:50:00,48.36,48.44,48.34,48.43,102572.0,35.6584,35.7174,35.6436,35.71,102572.0
2021-09-28 13:00:00,48.43,48.49,48.39,48.47,85665.0,35.71,35.7542,35.6805,35.7395,85665.0
2021-09-28 13:10:00,48.49,48.53,48.45,48.52,44734.0,35.7542,35.7837,35.7247,35.7764,44734.0
2021-09-28 13:20:00,48.52,48.52,48.42,48.43,117446.0,35.7764,35.7764,35.7026,35.71,117446.0
2021-09-28 13:30:00,48.42,48.45,48.4,48.44,108360.0,35.7026,35.7247,35.6879,35.7174,108360.0
2021-09-28 13:40:00,48.44,48.47,48.37,48.38,111268.0,35.7174,35.7395,35.6658,35.6731,111268.0
2021-09-28 13:50:00,48.39,48.42,48.36,48.36,67030.0,35.6805,35.7026,35.6584,35.6584,67030.0
2021-09-28 14:00:00,48.37,48.38,48.33,48.34,86542.0,35.6658,35.6731,35.6363,35.6436,86542.0
2021-09-28 14:10:00,48.34,48.34,48.25,48.33,130150.0,35.6436,35.6436,35.5773,35.6363,130150.0
2021-09-28 14:20:00,48.34,48.38,48.32,48.36,99652.0,35.6436,35.6731,35.6289,35.6584,99652.0
2021-09-28 14:30:00,48.35,48.35,48.29,48.33,80178.0,35.651,35.651,35.6068,35.6363,80178.0
2021-09-28 14:40:00,48.34,48.49,48.32,48.49,100602.0,35.6436,35.7542,35.6289,35.7542,100602.0
2021-09-28 14:50:00,48.48,48.56,48.45,48.52,131149.0,35.7469,35.8058,35.7247,35.7764,131149.0
2021-09-28 15:00:00,48.52,48.59,48.5,48.58,156916.0,35.7764,35.828,35.7616,35.8206,156916.0
2021-09-28 15:10:00,48.58,48.6,48.53,48.54,98502.0,35.8206,35.8353,35.7837,35.7911,98502.0
2021-09-28 15:20:00,48.54,48.56,48.39,48.4,97113.0,35.7911,35.8058,35.6805,35.6879,97113.0
2021-09-28 15:30:00,48.39,48.45,48.34,48.36,156485.0,35.6805,35.7247,35.6436,35.6584,156485.0
2021-09-28 15:40:00,48.36,48.43,48.26,48.26,158978.0,35.6584,35.71,35.5846,35.5846,158978.0
2021-09-28 15:50:00,48.26,48.34,48.21,48.27,487972.0,35.5846,35.6436,35.5478,35.592,487972.0
2021-09-29 09:30:00,48.37,48.42,48.16,48.34,201215.0,35.6658,35.7026,35.5109,35.6436,201215.0
2021-09-29 09:40:00,48.35,48.42,48.32,48.34,71520.0,35.651,35.7026,35.6289,35.6436,71520.0
2021-09-29 09:50:00,48.33,48.5,48.31,48.49,82946.0,35.6363,35.7616,35.6215,35.7542,82946.0
2021-09-29 10:00:00,48.5,48.59,48.48,48.57,118513.0,35.7616,35.828,35.7469,35.8132,118513.0
2021-09-29 10:10:00,48.58,48.58,48.49,48.53,197972.0,35.8206,35.8206,35.7542,35.7837,197972.0
2021-09-29 10:20:00,48.52,48.62,48.51,48.61,85341.0,35.7764,35.8501,35.769,35.8427,85341.0
2021-09-29 10:30:00,48.62,48.64,48.54,48.55,111029.0,35.8501,35.8648,35.7911,35.7985,111029.0
2021-09-29 10:40:00,48.56,48.64,48.56,48.63,78384.0,35.8058,35.8648,35.8058,35.8575,78384.0
2021-09-29 10:50:00,48.63,48.69,48.56,48.69,121859.0,35.8575,35.9017,35.8058,35.9017,121859.0
2021-09-29 11:00:00,48.68,48.69,48.61,48.67,84174.0,35.8943,35.9017,35.8427,35.887,84174.0
2021-09-29 11:10:00,48.67,48.69,48.64,48.69,65048.0,35.887,35.9017,35.8648,35.9017,65048.0
2021-09-29 11:20:00,48.7,48.77,48.69,48.77,77220.0,35.9091,35.9607,35.9017,35.9607,77220.0
2021-09-29 11:30:00,48.77,48.78,48.72,48.76,136001.0,35.9607,35.9681,35.9238,35.9533,136001.0
2021-09-29 11:40:00,48.76,48.76,48.66,48.72,49175.0,35.9533,35.9533,35.8796,35.9238,49175.0
2021-09-29 11:50:00,48.72,48.74,48.7,48.74,62191.0,35.9238,35.9386,35.9091,35.9386,62191.0
2021-09-29 12:00:00,48.75,48.8,48.73,48.74,87026.0,35.9459,35.9828,35.9312,35.9386,87026.0
2021-09-29 12:10:00,48.74,48.75,48.67,48.72,55978.0,35.9386,35.9459,35.887,35.9238,55978.0
2021-09-29 12:20:00,48.72,48.78,48.69,48.74,50529.0,35.9238,35.9681,35.9017,35.9386,50529.0
2021-09-29 12:30:00,48.75,48.8,48.74,48.77,36903.0,35.9459,35.9828,35.9386,35.9607,36903.0
2021-09-29 12:40:00,48.78,48.8,48.76,48.8,36258.0,35.9681,35.9828,35.9533,35.9828,36258.0
2021-09-29 12:50:00,48.79,48.83,48.78,48.79,59841.0,35.9754,36.0049,35.9681,35.9754,59841.0
2021-09-29 13:00:00,48.79,48.8,48.74,48.8,72994.0,35.9754,35.9828,35.9386,35.9828,72994.0
2021-09-29 13:10:00,48.8,48.82,48.73,48.79,51295.0,35.9828,35.9976,35.9312,35.9754,51295.0
2021-09-29 13:20:00,48.79,48.8,48.69,48.73,91851.0,35.9754,35.9828,35.9017,35.9312,91851.0
2021-09-29 13:30:00,48.73,48.74,48.65,48.66,93102.0,35.9312,35.9386,35.8722,35.8796,93102.0
2021-09-29 13:40:00,48.67,48.69,48.61,48.64,69834.0,35.887,35.9017,35.8427,35.8648,69834.0
2021-09-29 13:50:00,48.64,48.69,48.63,48.68,54686.0,35.8648,35.9017,35.8575,35.8943,54686.0
2021-09-29 14:00:00,48.68,48.72,48.66,48.69,56569.0,35.8943,35.9238,35.8796,35.9017,56569.0
2021-09-29 14:10:00,48.7,48.75,48.69,48.72,80254.0,35.9091,35.9459,35.9017,35.9238,80254.0
2021-09-29 14:20:00,48.71,48.76,48.7,48.76,80301.0,35.9165,35.9533,35.9091,35.9533,80301.0
2021-09-29 14:30:00,48.76,48.84,48.75,48.84,73985.0,35.9533,36.0123,35.9459,36.0123,73985.0
2021-09-29 14:40:00,48.84,48.89,48.81,48.84,90277.0,36.0123,36.0492,35.9902,36.0123,90277.0
2021-09-29 14:50:00,48.84,48.87,48.78,48.8,80719.0,36.0123,36.0344,35.9681,35.9828,80719.0
2021-09-29 15:00:00,48.8,48.83,48.71,48.78,81580.0,35.9828,36.0049,35.9165,35.9681,81580.0
2021-09-29 15:10:00,48.79,48.86,48.77,48.83,54752.0,35.9754,36.0271,35.9607,36.0049,54752.0
2021-09-29 15:20:00,48.83,48.84,48.79,48.82,78319.0,36.0049,36.0123,35.9754,35.9976,78319.0
2021-09-29 15:30:00,48.83,48.87,48.77,48.79,96670.0,36.0049,36.0344,35.9607,35.9754,96670.0
2021-09-29 15:40:00,48.79,48.79,48.73,48.77,172491.0,35.9754,35.9754,35.9312,35.9607,172491.0
2021-09-29 15:50:00,48.76,48.77,48.7,48.74,505496.0,35.9533,35.9607,35.9091,35.9386,505496.0
2021-09-30 09:30:00,48.43,48.5,47.44,47.44,870871.0,35.71,35.7616,34.98,34.98,870871.0
2021-09-30 09:40:00,47.44,47.63,47.27,47.32,394941.0,34.98,35.1201,34.8547,34.8915,394941.0
2021-09-30 09:50:00,47.33,47.63,47.3,47.47,396187.0,34.8989,35.1201,34.8768,35.0021,396187.0
2021-09-30 10:00:00,47.48,47.49,47.25,47.28,391361.0,35.0095,35.0169,34.8399,34.862,391361.0
2021-09-30 10:10:00,47.28,47.3,47.03,47.18,376084.0,34.862,34.8768,34.6777,34.7883,376084.0
2021-09-30 10:20:00,47.18,47.18,46.96,47.01,424528.0,34.7883,34.7883,34.6261,34.663,424528.0
2021-09-30 10:30:00,47.02,47.03,46.72,46.79,565023.0,34.6703,34.6777,34.4491,34.5007,565023.0
2021-09-30 10:40:00,46.78,46.78,46.55,46.56,467061.0,34.4934,34.4934,34.3238,34.3311,467061.0
2021-09-30 10:50:00,46.57,46.59,46.44,46.59,483665.0,34.3385,34.3533,34.2427,34.3533,483665.0
2021-09-30 11:00:00,46.58,46.68,46.41,46.47,400579.0,34.3459,34.4196,34.2205,34.2648,400579.0
2021-09-30 11:10:00,46.48,46.77,46.45,46.68,316253.0,34.2722,34.486,34.25,34.4196,316253.0
2021-09-30 11:20:00,46.68,46.69,46.5,46.57,241305.0,34.4196,34.427,34.2869,34.3385,241305.0
2021-09-30 11:30:00,46.56,46.59,46.33,46.34,372297.0,34.3311,34.3533,34.1616,34.1689,372297.0
2021-09-30 11:40:00,46.34,46.36,46.17,46.2,361376.0,34.1689,34.1837,34.0436,34.0657,361376.0
2021-09-30 11:50:00,46.2,46.22,46.11,46.13,287273.0,34.0657,34.0804,33.9993,34.0141,287273.0
2021-09-30 12:00:00,46.13,46.16,45.77,45.79,561971.0,34.0141,34.0362,33.7486,33.7634,561971.0
2021-09-30 12:10:00,45.79,45.8,45.7,45.79,255190.0,33.7634,33.7708,33.697,33.7634,255190.0
2021-09-30 12:20:00,45.79,45.79,45.64,45.7,265093.0,33.7634,33.7634,33.6528,33.697,265093.0
2021-09-30 12:30:00,45.69,45.73,45.37,45.71,1019858.0,33.6896,33.7191,33.4537,33.7044,1019858.0
2021-09-30 12:40:00,45.71,45.72,45.47,45.7,308286.0,33.7044,33.7118,33.5274,33.697,308286.0
2021-09-30 12:50:00,45.7,45.7,45.46,45.53,253325.0,33.697,33.697,33.5201,33.5717,253325.0
2021-09-30 13:00:00,45.53,45.6,45.44,45.59,307842.0,33.5717,33.6233,33.5053,33.6159,307842.0
2021-09-30 13:10:00,45.6,45.72,45.51,45.7,301131.0,33.6233,33.7118,33.5569,33.697,301131.0
2021-09-30 13:20:00,45.7,45.74,45.58,45.65,276863.0,33.697,33.7265,33.6085,33.6602,276863.0
2021-09-30 13:30:00,45.66,45.66,45.54,45.56,211036.0,33.6675,33.6675,33.579,33.5938,211036.0
2021-09-30 13:40:00,45.56,45.63,45.52,45.63,175591.0,33.5938,33.6454,33.5643,33.6454,175591.0
2021-09-30 13:50:00,45.62,45.73,45.62,45.73,219926.0,33.638,33.7191,33.638,33.7191,219926.0
2021-09-30 14:00:00,45.73,45.91,45.72,45.9,366918.0,33.7191,33.8519,33.7118,33.8445,366918.0
2021-09-30 14:10:00,45.89,45.91,45.78,45.82,224142.0,33.8371,33.8519,33.756,33.7855,224142.0
2021-09-30 14:20:00,45.82,46.0,45.81,46.0,184922.0,33.7855,33.9182,33.7781,33.9182,184922.0
2021-09-30 14:30:00,45.99,46.06,45.98,46.01,273210.0,33.9109,33.9625,33.9035,33.9256,273210.0
2021-09-30 14:40:00,46.01,46.13,45.98,45.99,417572.0,33.9256,34.0141,33.9035,33.9109,417572.0
2021-09-30 14:50:00,45.98,46.06,45.84,45.84,348875.0,33.9035,33.9625,33.8002,33.8002,348875.0
2021-09-30 15:00:00,45.84,46.01,45.84,45.95,387991.0,33.8002,33.9256,33.8002,33.8814,387991.0
2021-09-30 15:10:00,45.95,46.01,45.9,45.91,236597.0,33.8814,33.9256,33.8445,33.8519,236597.0
2021-09-30 15:20:00,45.91,45.92,45.85,45.87,304074.0,33.8519,33.8592,33.8076,33.8224,304074.0
2021-09-30 15:30:00,45.87,45.96,45.83,45.85,371226.0,33.8224,33.8887,33.7929,33.8076,371226.0
2021-09-30 15:40:00,45.85,45.85,45.72,45.73,502868.0,33.8076,33.8076,33.7118,33.7191,502868.0
2021-09-30 15:50:00,45.73,45.74,45.51,45.52,1367077.0,33.7191,33.7265,33.5569,33.5643,1367077.0
2021-10-01 09:30:00,45.47,45.79,45.25,45.43,753694.0,33.5274,33.7634,33.3652,33.4979,753694.0
2021-10-01 09:40:00,45.43,45.48,45.26,45.31,369917.0,33.4979,33.5348,33.3726,33.4095,369917.0
2021-10-01 09:50:00,45.3,45.37,45.18,45.35,422115.0,33.4021,33.4537,33.3136,33.4389,422115.0
2021-10-01 10:00:00,45.36,45.58,45.28,45.52,588190.0,33.4463,33.6085,33.3873,33.5643,588190.0
2021-10-01 10:10:00,45.53,45.55,45.2,45.23,299378.0,33.5717,33.5864,33.3283,33.3505,299378.0
2021-10-01 10:20:00,45.24,45.25,44.89,45.18,756475.0,33.3578,33.3652,33.0998,33.3136,756475.0
2021-10-01 10:30:00,45.17,45.27,45.07,45.19,200987.0,33.3062,33.38,33.2325,33.321,200987.0
2021-10-01 10:40:00,45.2,45.26,45.12,45.26,201503.0,33.3283,33.3726,33.2694,33.3726,201503.0
2021-10-01 10:50:00,45.26,45.41,45.2,45.39,192018.0,33.3726,33.4832,33.3283,33.4684,192018.0
2021-10-01 11:00:00,45.38,45.43,45.29,45.3,143829.0,33.4611,33.4979,33.3947,33.4021,143829.0
2021-10-01 11:10:00,45.3,45.51,45.25,45.42,148069.0,33.4021,33.5569,33.3652,33.4906,148069.0
2021-10-01 11:20:00,45.43,45.48,45.36,45.38,111215.0,33.4979,33.5348,33.4463,33.4611,111215.0
2021-10-01 11:30:00,45.38,45.5,45.35,45.48,132320.0,33.4611,33.5495,33.4389,33.5348,132320.0
2021-10-01 11:40:00,45.48,45.64,45.48,45.61,148982.0,33.5348,33.6528,33.5348,33.6307,148982.0
2021-10-01 11:50:00,45.61,45.62,45.53,45.59,113421.0,33.6307,33.638,33.5717,33.6159,113421.0
2021-10-01 12:00:00,45.59,45.65,45.53,45.65,129437.0,33.6159,33.6602,33.5717,33.6602,129437.0
2021-10-01 12:10:00,45.65,45.73,45.61,45.69,213966.0,33.6602,33.7191,33.6307,33.6896,213966.0
2021-10-01 12:20:00,45.69,45.81,45.69,45.7,174381.0,33.6896,33.7781,33.6896,33.697,174381.0
2021-10-01 12:30:00,45.71,45.87,45.7,45.84,287928.0,33.7044,33.8224,33.697,33.8002,287928.0
2021-10-01 12:40:00,45.85,45.86,45.71,45.72,161351.0,33.8076,33.815,33.7044,33.7118,161351.0
2021-10-01 12:50:00,45.72,45.83,45.71,45.79,266159.0,33.7118,33.7929,33.7044,33.7634,266159.0
2021-10-01 13:00:00,45.78,45.82,45.74,45.82,129831.0,33.756,33.7855,33.7265,33.7855,129831.0
2021-10-01 13:10:00,45.83,45.84,45.75,45.8,146971.0,33.7929,33.8002,33.7339,33.7708,146971.0
2021-10-01 13:20:00,45.79,45.83,45.77,45.79,138426.0,33.7634,33.7929,33.7486,33.7634,138426.0
2021-10-01 13:30:00,45.78,45.92,45.78,45.88,195429.0,33.756,33.8592,33.756,33.8297,195429.0
2021-10-01 13:40:00,45.88,46.02,45.87,46.02,173821.0,33.8297,33.933,33.8224,33.933,173821.0
2021-10-01 13:50:00,46.02,46.03,45.9,45.98,245698.0,33.933,33.9403,33.8445,33.9035,245698.0
2021-10-01 14:00:00,45.98,45.99,45.92,45.96,103052.0,33.9035,33.9109,33.8592,33.8887,103052.0
2021-10-01 14:10:00,45.96,45.97,45.89,45.9,156499.0,33.8887,33.8961,33.8371,33.8445,156499.0
2021-10-01 14:20:00,45.9,45.98,45.88,45.89,202464.0,33.8445,33.9035,33.8297,33.8371,202464.0
2021-10-01 14:30:00,45.89,45.93,45.84,45.9,210704.0,33.8371,33.8666,33.8002,33.8445,210704.0
2021-10-01 14:40:00,45.9,45.95,45.88,45.93,160418.0,33.8445,33.8814,33.8297,33.8666,160418.0
2021-10-01 14:50:00,45.93,45.99,45.91,45.98,168178.0,33.8666,33.9109,33.8519,33.9035,168178.0
2021-10-01 15:00:00,45.99,46.04,45.98,46.03,164832.0,33.9109,33.9477,33.9035,33.9403,164832.0
2021-10-01 15:10:00,46.03,46.08,46.02,46.04,176003.0,33.9403,33.9772,33.933,33.9477,176003.0
2021-10-01 15:20:00,46.04,46.09,46.0,46.03,191037.0,33.9477,33.9846,33.9182,33.9403,191037.0
2021-10-01 15:30:00,46.03,46.04,45.92,45.93,174616.0,33.9403,33.9477,33.8592,33.8666,174616.0
2021-10-01 15:40:00,45.94,45.96,45.85,45.89,210694.0,33.874,33.8887,33.8076,33.8371,210694.0
2021-10-01 15:50:00,45.89,46.01,45.79,45.88,838721.0,33.8371,33.9256,33.7634,33.8297,838721.0
2021-10-04 09:30:00,45.97,46.41,45.89,46.35,428920.0,33.8961,34.2205,33.8371,34.1763,428920.0
2021-10-04 09:40:00,46.34,46.37,46.15,46.28,270781.0,34.1689,34.191,34.0288,34.1247,270781.0
2021-10-04 09:50:00,46.28,46.37,46.11,46.22,285698.0,34.1247,34.191,33.9993,34.0804,285698.0
2021-10-04 10:00:00,46.22,46.38,46.19,46.27,178343.0,34.0804,34.1984,34.0583,34.1173,178343.0
2021-10-04 10:10:00,46.27,46.48,46.27,46.39,260113.0,34.1173,34.2722,34.1173,34.2058,260113.0
2021-10-04 10:20:00,46.39,46.45,46.18,46.21,195902.0,34.2058,34.25,34.0509,34.0731,195902.0
2021-10-04 10:30:00,46.21,46.22,46.0,46.04,216456.0,34.0731,34.0804,33.9182,33.9477,216456.0
2021-10-04 10:40:00,46.04,46.21,46.03,46.11,143958.0,33.9477,34.0731,33.9403,33.9993,143958.0
2021-10-04 10:50:00,46.12,46.18,46.01,46.12,251944.0,34.0067,34.0509,33.9256,34.0067,251944.0
2021-10-04 11:00:00,46.11,46.31,46.07,46.27,143420.0,33.9993,34.1468,33.9698,34.1173,143420.0
2021-10-04 11:10:00,46.26,46.3,46.16,46.16,103846.0,34.1099,34.1394,34.0362,34.0362,103846.0
2021-10-04 11:20:00,46.16,46.17,45.96,46.0,168609.0,34.0362,34.0436,33.8887,33.9182,168609.0
2021-10-04 11:30:00,45.99,46.0,45.83,45.83,126856.0,33.9109,33.9182,33.7929,33.7929,126856.0
2021-10-04 11:40:00,45.84,46.04,45.83,46.0,115601.0,33.8002,33.9477,33.7929,33.9182,115601.0
2021-10-04 11:50:00,46.0,46.22,45.98,46.17,126901.0,33.9182,34.0804,33.9035,34.0436,126901.0
2021-10-04 12:00:00,46.17,46.22,46.09,46.2,94023.0,34.0436,34.0804,33.9846,34.0657,94023.0
2021-10-04 12:10:00,46.2,46.2,46.11,46.13,68765.0,34.0657,34.0657,33.9993,34.0141,68765.0
2021-10-04 12:20:00,46.12,46.16,46.09,46.11,114696.0,34.0067,34.0362,33.9846,33.9993,114696.0
2021-10-04 12:30:00,46.11,46.26,46.11,46.25,109030.0,33.9993,34.1099,33.9993,34.1026,109030.0
2021-10-04 12:40:00,46.24,46.25,46.17,46.24,80191.0,34.0952,34.1026,34.0436,34.0952,80191.0
2021-10-04 12:50:00,46.24,46.31,46.19,46.23,78918.0,34.0952,34.1468,34.0583,34.0878,78918.0
2021-10-04 13:00:00,46.22,46.3,46.15,46.28,78159.0,34.0804,34.1394,34.0288,34.1247,78159.0
2021-10-04 13:10:00,46.27,46.31,46.2,46.24,104042.0,34.1173,34.1468,34.0657,34.0952,104042.0
2021-10-04 13:20:00,46.23,46.24,46.16,46.17,76316.0,34.0878,34.0952,34.0362,34.0436,76316.0
2021-10-04 13:30:00,46.18,46.21,46.14,46.2,80936.0,34.0509,34.0731,34.0215,34.0657,80936.0
2021-10-04 13:40:00,46.19,46.21,46.14,46.21,88128.0,34.0583,34.0731,34.0215,34.0731,88128.0
2021-10-04 13:50:00,46.2,46.23,46.16,46.19,63194.0,34.0657,34.0878,34.0362,34.0583,63194.0
2021-10-04 14:00:00,46.18,46.26,46.14,46.21,129999.0,34.0509,34.1099,34.0215,34.0731,129999.0
2021-10-04 14:10:00,46.2,46.22,46.14,46.19,109676.0,34.0657,34.0804,34.0215,34.0583,109676.0
2021-10-04 14:20:00,46.2,46.28,46.19,46.23,77896.0,34.0657,34.1247,34.0583,34.0878,77896.0
2021-10-04 14:30:00,46.23,46.26,46.18,46.25,96703.0,34.0878,34.1099,34.0509,34.1026,96703.0
2021-10-04 14:40:00,46.24,46.29,46.2,46.28,72227.0,34.0952,34.1321,34.0657,34.1247,72227.0
2021-10-04 14:50:00,46.28,46.3,46.24,46.28,75597.0,34.1247,34.1394,34.0952,34.1247,75597.0
2021-10-04 15:00:00,46.29,46.38,46.26,46.3,188604.0,34.1321,34.1984,34.1099,34.1394,188604.0
2021-10-04 15:10:00,46.31,46.4,46.24,46.31,134855.0,34.1468,34.2132,34.0952,34.1468,134855.0
2021-10-04 15:20:00,46.3,46.39,46.28,46.36,102060.0,34.1394,34.2058,34.1247,34.1837,102060.0
2021-10-04 15:30:00,46.37,46.51,46.36,46.38,207727.0,34.191,34.2943,34.1837,34.1984,207727.0
2021-10-04 15:40:00,46.37,46.56,46.37,46.52,296303.0,34.191,34.3311,34.191,34.3016,296303.0
2021-10-04 15:50:00,46.49,46.51,46.37,46.5,599219.0,34.2795,34.2943,34.191,34.2869,599219.0
2021-10-05 09:30:00,46.54,46.62,46.44,46.48,271524.0,34.3164,34.3754,34.2427,34.2722,271524.0
2021-10-05 09:40:00,46.48,46.52,46.15,46.18,295371.0,34.2722,34.3016,34.0288,34.0509,295371.0
2021-10-05 09:50:00,46.19,46.42,46.18,46.34,126763.0,34.0583,34.2279,34.0509,34.1689,126763.0
2021-10-05 10:00:00,46.35,46.5,46.34,46.45,124304.0,34.1763,34.2869,34.1689,34.25,124304.0
2021-10-05 10:10:00,46.45,46.54,46.39,46.4,139473.0,34.25,34.3164,34.2058,34.2132,139473.0
2021-10-05 10:20:00,46.4,46.54,46.39,46.53,159561.0,34.2132,34.3164,34.2058,34.309,159561.0
2021-10-05 10:30:00,46.54,46.61,46.46,46.47,146255.0,34.3164,34.368,34.2574,34.2648,146255.0
2021-10-05 10:40:00,46.47,46.48,46.4,46.43,133206.0,34.2648,34.2722,34.2132,34.2353,133206.0
2021-10-05 10:50:00,46.43,46.44,46.34,46.34,78068.0,34.2353,34.2427,34.1689,34.1689,78068.0
2021-10-05 11:00:00,46.34,46.51,46.31,46.48,116388.0,34.1689,34.2943,34.1468,34.2722,116388.0
2021-10-05 11:10:00,46.48,46.53,46.46,46.48,98810.0,34.2722,34.309,34.2574,34.2722,98810.0
2021-10-05 11:20:00,46.48,46.53,46.47,46.48,73517.0,34.2722,34.309,34.2648,34.2722,73517.0
2021-10-05 11:30:00,46.48,46.51,46.44,46.45,89392.0,34.2722,34.2943,34.2427,34.25,89392.0
2021-10-05 11:40:00,46.46,46.46,46.41,46.43,106857.0,34.2574,34.2574,34.2205,34.2353,106857.0
2021-10-05 11:50:00,46.43,46.46,46.36,46.41,89691.0,34.2353,34.2574,34.1837,34.2205,89691.0
2021-10-05 12:00:00,46.41,46.42,46.37,46.41,93516.0,34.2205,34.2279,34.191,34.2205,93516.0
2021-10-05 12:10:00,46.41,46.44,46.32,46.33,70971.0,34.2205,34.2427,34.1542,34.1616,70971.0
2021-10-05 12:20:00,46.33,46.35,46.23,46.26,71565.0,34.1616,34.1763,34.0878,34.1099,71565.0
2021-10-05 12:30:00,46.26,46.31,46.23,46.26,55302.0,34.1099,34.1468,34.0878,34.1099,55302.0
2021-10-05 12:40:00,46.26,46.27,46.22,46.24,49885.0,34.1099,34.1173,34.0804,34.0952,49885.0
2021-10-05 12:50:00,46.24,46.32,46.23,46.3,59169.0,34.0952,34.1542,34.0878,34.1394,59169.0
2021-10-05 13:00:00,46.3,46.34,46.26,46.33,73553.0,34.1394,34.1689,34.1099,34.1616,73553.0
2021-10-05 13:10:00,46.33,46.38,46.32,46.33,56384.0,34.1616,34.1984,34.1542,34.1616,56384.0
2021-10-05 13:20:00,46.34,46.36,46.3,46.33,53352.0,34.1689,34.1837,34.1394,34.1616,53352.0
2021-10-05 13:30:00,46.33,46.36,46.29,46.36,57144.0,34.1616,34.1837,34.1321,34.1837,57144.0
2021-10-05 13:40:00,46.36,46.42,46.36,46.39,76905.0,34.1837,34.2279,34.1837,34.2058,76905.0
2021-10-05 13:50:00,46.4,46.44,46.37,46.4,56583.0,34.2132,34.2427,34.191,34.2132,56583.0
2021-10-05 14:00:00,46.4,46.44,46.36,46.4,64585.0,34.2132,34.2427,34.1837,34.2132,64585.0
2021-10-05 14:10:00,46.39,46.44,46.37,46.42,72185.0,34.2058,34.2427,34.191,34.2279,72185.0
2021-10-05 14:20:00,46.43,46.51,46.41,46.49,69685.0,34.2353,34.2943,34.2205,34.2795,69685.0
2021-10-05 14:30:00,46.5,46.56,46.48,46.51,79431.0,34.2869,34.3311,34.2722,34.2943,79431.0
2021-10-05 14:40:00,46.51,46.56,46.49,46.54,66308.0,34.2943,34.3311,34.2795,34.3164,66308.0
2021-10-05 14:50:00,46.55,46.57,46.51,46.52,67223.0,34.3238,34.3385,34.2943,34.3016,67223.0
2021-10-05 15:00:00,46.51,46.55,46.46,46.48,92428.0,34.2943,34.3238,34.2574,34.2722,92428.0
2021-10-05 15:10:00,46.47,46.48,46.44,46.48,191770.0,34.2648,34.2722,34.2427,34.2722,191770.0
2021-10-05 15:20:00,46.47,46.48,46.39,46.41,103159.0,34.2648,34.2722,34.2058,34.2205,103159.0
2021-10-05 15:30:00,46.41,46.42,46.38,46.41,220298.0,34.2205,34.2279,34.1984,34.2205,220298.0
2021-10-05 15:40:00,46.42,46.46,46.32,46.34,220656.0,34.2279,34.2574,34.1542,34.1689,220656.0
2021-10-05 15:50:00,46.35,46.36,46.16,46.16,1020633.0,34.1763,34.1837,34.0362,34.0362,1020633.0
2021-10-06 09:30:00,45.8,46.09,45.72,45.86,269209.0,33.7708,33.9846,33.7118,33.815,269209.0
2021-10-06 09:40:00,45.86,46.07,45.86,46.04,130951.0,33.815,33.9698,33.815,33.9477,130951.0
2021-10-06 09:50:00,46.03,46.04,45.92,45.98,82801.0,33.9403,33.9477,33.8592,33.9035,82801.0
2021-10-06 10:00:00,45.98,45.98,45.86,45.91,111191.0,33.9035,33.9035,33.815,33.8519,111191.0
2021-10-06 10:10:00,45.9,46.0,45.84,45.85,91467.0,33.8445,33.9182,33.8002,33.8076,91467.0
2021-10-06 10:20:00,45.84,46.07,45.82,46.01,102007.0,33.8002,33.9698,33.7855,33.9256,102007.0
2021-10-06 10:30:00,46.02,46.07,45.9,45.95,103246.0,33.933,33.9698,33.8445,33.8814,103246.0
2021-10-06 10:40:00,45.95,45.96,45.79,45.84,98922.0,33.8814,33.8887,33.7634,33.8002,98922.0
2021-10-06 10:50:00,45.85,45.92,45.78,45.91,68802.0,33.8076,33.8592,33.756,33.8519,68802.0
2021-10-06 11:00:00,45.92,45.98,45.9,45.92,88530.0,33.8592,33.9035,33.8445,33.8592,88530.0
2021-10-06 11:10:00,45.93,45.97,45.9,45.95,42871.0,33.8666,33.8961,33.8445,33.8814,42871.0
2021-10-06 11:20:00,45.96,45.97,45.83,45.84,69677.0,33.8887,33.8961,33.7929,33.8002,69677.0
2021-10-06 11:30:00,45.85,45.85,45.78,45.84,50337.0,33.8076,33.8076,33.756,33.8002,50337.0
2021-10-06 11:40:00,45.85,45.87,45.77,45.8,67216.0,33.8076,33.8224,33.7486,33.7708,67216.0
2021-10-06 11:50:00,45.8,45.93,45.8,45.91,60299.0,33.7708,33.8666,33.7708,33.8519,60299.0
2021-10-06 12:00:00,45.92,45.94,45.78,45.8,71997.0,33.8592,33.874,33.756,33.7708,71997.0
2021-10-06 12:10:00,45.8,45.8,45.74,45.79,91683.0,33.7708,33.7708,33.7265,33.7634,91683.0
2021-10-06 12:20:00,45.79,45.79,45.71,45.77,113578.0,33.7634,33.7634,33.7044,33.7486,113578.0
2021-10-06 12:30:00,45.76,45.82,45.73,45.8,106603.0,33.7413,33.7855,33.7191,33.7708,106603.0
2021-10-06 12:40:00,45.81,45.86,45.79,45.85,59552.0,33.7781,33.815,33.7634,33.8076,59552.0
2021-10-06 12:50:00,45.86,45.9,45.84,45.85,39877.0,33.815,33.8445,33.8002,33.8076,39877.0
2021-10-06 13:00:00,45.86,45.87,45.77,45.8,45465.0,33.815,33.8224,33.7486,33.7708,45465.0
2021-10-06 13:10:00,45.79,45.86,45.76,45.84,51638.0,33.7634,33.815,33.7413,33.8002,51638.0
2021-10-06 13:20:00,45.84,45.95,45.82,45.94,51717.0,33.8002,33.8814,33.7855,33.874,51717.0
2021-10-06 13:30:00,45.94,46.08,45.94,46.07,122474.0,33.874,33.9772,33.874,33.9698,122474.0
2021-10-06 13:40:00,46.06,46.08,46.02,46.07,35357.0,33.9625,33.9772,33.933,33.9698,35357.0
2021-10-06 13:50:00,46.06,46.06,46.0,46.05,73023.0,33.9625,33.9625,33.9182,33.9551,73023.0
2021-10-06 14:00:00,46.05,46.11,46.0,46.11,70616.0,33.9551,33.9993,33.9182,33.9993,70616.0
2021-10-06 14:10:00,46.11,46.3,46.1,46.3,64739.0,33.9993,34.1394,33.992,34.1394,64739.0
2021-10-06 14:20:00,46.3,46.32,46.27,46.32,38222.0,34.1394,34.1542,34.1173,34.1542,38222.0
2021-10-06 14:30:00,46.31,46.34,46.28,46.34,48196.0,34.1468,34.1689,34.1247,34.1689,48196.0
2021-10-06 14:40:00,46.35,46.43,46.34,46.39,55304.0,34.1763,34.2353,34.1689,34.2058,55304.0
2021-10-06 14:50:00,46.4,46.4,46.33,46.34,117539.0,34.2132,34.2132,34.1616,34.1689,117539.0
2021-10-06 15:00:00,46.34,46.37,46.3,46.34,112596.0,34.1689,34.191,34.1394,34.1689,112596.0
2021-10-06 15:10:00,46.35,46.43,46.31,46.43,72428.0,34.1763,34.2353,34.1468,34.2353,72428.0
2021-10-06 15:20:00,46.43,46.44,46.37,46.44,57681.0,34.2353,34.2427,34.191,34.2427,57681.0
2021-10-06 15:30:00,46.44,46.53,46.43,46.48,127558.0,34.2427,34.309,34.2353,34.2722,127558.0
2021-10-06 15:40:00,46.48,46.52,46.44,46.5,107778.0,34.2722,34.3016,34.2427,34.2869,107778.0
2021-10-06 15:50:00,46.5,46.58,46.44,46.46,461096.0,34.2869,34.3459,34.2427,34.2574,461096.0
2021-10-07 09:30:00,46.71,47.1,46.71,47.03,401089.0,34.4417,34.7293,34.4417,34.6777,401089.0
2021-10-07 09:40:00,47.04,47.05,46.85,46.89,193057.0,34.6851,34.6924,34.545,34.5745,193057.0
2021-10-07 09:50:00,46.9,47.07,46.88,47.06,118482.0,34.5818,34.7072,34.5671,34.6998,118482.0
2021-10-07 10:00:00,47.06,47.19,47.05,47.08,179862.0,34.6998,34.7957,34.6924,34.7146,179862.0
2021-10-07 10:10:00,47.09,47.15,47.05,47.12,116083.0,34.7219,34.7662,34.6924,34.7441,116083.0
2021-10-07 10:20:00,47.13,47.15,47.0,47.05,90424.0,34.7514,34.7662,34.6556,34.6924,90424.0
2021-10-07 10:30:00,47.04,47.06,46.93,46.93,92961.0,34.6851,34.6998,34.604,34.604,92961.0
2021-10-07 10:40:00,46.93,47.02,46.91,46.94,72716.0,34.604,34.6703,34.5892,34.6113,72716.0
2021-10-07 10:50:00,46.93,46.95,46.88,46.94,74096.0,34.604,34.6187,34.5671,34.6113,74096.0
2021-10-07 11:00:00,46.93,46.94,46.88,46.91,69102.0,34.604,34.6113,34.5671,34.5892,69102.0
2021-10-07 11:10:00,46.91,46.93,46.78,46.81,60414.0,34.5892,34.604,34.4934,34.5155,60414.0
2021-10-07 11:20:00,46.81,46.86,46.8,46.8,49162.0,34.5155,34.5523,34.5081,34.5081,49162.0
2021-10-07 11:30:00,46.81,46.87,46.81,46.86,47526.0,34.5155,34.5597,34.5155,34.5523,47526.0
2021-10-07 11:40:00,46.86,46.89,46.79,46.79,68472.0,34.5523,34.5745,34.5007,34.5007,68472.0
2021-10-07 11:50:00,46.8,46.82,46.76,46.79,72305.0,34.5081,34.5229,34.4786,34.5007,72305.0
2021-10-07 12:00:00,46.79,46.85,46.79,46.8,50426.0,34.5007,34.545,34.5007,34.5081,50426.0
2021-10-07 12:10:00,46.8,46.81,46.75,46.79,65878.0,34.5081,34.5155,34.4712,34.5007,65878.0
2021-10-07 12:20:00,46.78,46.8,46.76,46.78,17885.0,34.4934,34.5081,34.4786,34.4934,17885.0
2021-10-07 12:30:00,46.77,46.82,46.77,46.81,36408.0,34.486,34.5229,34.486,34.5155,36408.0
2021-10-07 12:40:00,46.81,46.82,46.71,46.74,74262.0,34.5155,34.5229,34.4417,34.4639,74262.0
2021-10-07 12:50:00,46.75,46.75,46.71,46.75,26839.0,34.4712,34.4712,34.4417,34.4712,26839.0
2021-10-07 13:00:00,46.74,46.74,46.67,46.7,45943.0,34.4639,34.4639,34.4123,34.4344,45943.0
2021-10-07 13:10:00,46.7,46.74,46.69,46.72,54406.0,34.4344,34.4639,34.427,34.4491,54406.0
2021-10-07 13:20:00,46.72,46.8,46.72,46.79,43329.0,34.4491,34.5081,34.4491,34.5007,43329.0
2021-10-07 13:30:00,46.79,46.8,46.72,46.72,42394.0,34.5007,34.5081,34.4491,34.4491,42394.0
2021-10-07 13:40:00,46.73,46.75,46.7,46.7,31966.0,34.4565,34.4712,34.4344,34.4344,31966.0
2021-10-07 13:50:00,46.7,46.71,46.66,46.67,40878.0,34.4344,34.4417,34.4049,34.4123,40878.0
2021-10-07 14:00:00,46.67,46.71,46.65,46.68,46562.0,34.4123,34.4417,34.3975,34.4196,46562.0
2021-10-07 14:10:00,46.67,46.69,46.62,46.63,57503.0,34.4123,34.427,34.3754,34.3828,57503.0
2021-10-07 14:20:00,46.63,46.64,46.58,46.61,40362.0,34.3828,34.3901,34.3459,34.368,40362.0
2021-10-07 14:30:00,46.62,46.64,46.56,46.58,39685.0,34.3754,34.3901,34.3311,34.3459,39685.0
2021-10-07 14:40:00,46.58,46.6,46.55,46.56,40156.0,34.3459,34.3606,34.3238,34.3311,40156.0
2021-10-07 14:50:00,46.57,46.57,46.48,46.48,61247.0,34.3385,34.3385,34.2722,34.2722,61247.0
2021-10-07 15:00:00,46.48,46.54,46.46,46.53,56992.0,34.2722,34.3164,34.2574,34.309,56992.0
2021-10-07 15:10:00,46.53,46.56,46.48,46.56,83159.0,34.309,34.3311,34.2722,34.3311,83159.0
2021-10-07 15:20:00,46.55,46.56,46.46,46.49,72910.0,34.3238,34.3311,34.2574,34.2795,72910.0
2021-10-07 15:30:00,46.48,46.49,46.42,46.46,106431.0,34.2722,34.2795,34.2279,34.2574,106431.0
2021-10-07 15:40:00,46.46,46.5,46.41,46.46,165974.0,34.2574,34.2869,34.2205,34.2574,165974.0
2021-10-07 15:50:00,46.46,46.49,46.4,46.49,435666.0,34.2574,34.2795,34.2132,34.2795,435666.0
2021-10-08 09:30:00,46.6,46.8,46.5,46.79,189932.0,34.3606,34.5081,34.2869,34.5007,189932.0
2021-10-08 09:40:00,46.8,46.89,46.64,46.66,178776.0,34.5081,34.5745,34.3901,34.4049,178776.0
2021-10-08 09:50:00,46.67,46.8,46.6,46.74,103007.0,34.4123,34.5081,34.3606,34.4639,103007.0
2021-10-08 10:00:00,46.74,46.91,46.74,46.82,103042.0,34.4639,34.5892,34.4639,34.5229,103042.0
2021-10-08 10:10:00,46.81,46.82,46.72,46.72,76129.0,34.5155,34.5229,34.4491,34.4491,76129.0
2021-10-08 10:20:00,46.71,46.8,46.68,46.7,70221.0,34.4417,34.5081,34.4196,34.4344,70221.0
2021-10-08 10:30:00,46.71,46.88,46.7,46.74,175294.0,34.4417,34.5671,34.4344,34.4639,175294.0
2021-10-08 10:40:00,46.74,46.81,46.68,46.78,91960.0,34.4639,34.5155,34.4196,34.4934,91960.0
2021-10-08 10:50:00,46.77,46.77,46.7,46.72,75201.0,34.486,34.486,34.4344,34.4491,75201.0
2021-10-08 11:00:00,46.71,46.82,46.71,46.82,123108.0,34.4417,34.5229,34.4417,34.5229,123108.0
2021-10-08 11:10:00,46.82,46.88,46.76,46.88,57258.0,34.5229,34.5671,34.4786,34.5671,57258.0
2021-10-08 11:20:00,46.87,46.9,46.84,46.86,98644.0,34.5597,34.5818,34.5376,34.5523,98644.0
2021-10-08 11:30:00,46.86,46.89,46.79,46.85,67377.0,34.5523,34.5745,34.5007,34.545,67377.0
2021-10-08 11:40:00,46.86,46.9,46.84,46.89,49481.0,34.5523,34.5818,34.5376,34.5745,49481.0
2021-10-08 11:50:00,46.89,46.91,46.82,46.84,63223.0,34.5745,34.5892,34.5229,34.5376,63223.0
2021-10-08 12:00:00,46.84,46.84,46.79,46.81,51789.0,34.5376,34.5376,34.5007,34.5155,51789.0
2021-10-08 12:10:00,46.82,46.82,46.76,46.77,60850.0,34.5229,34.5229,34.4786,34.486,60850.0
2021-10-08 12:20:00,46.76,46.78,46.74,46.77,90555.0,34.4786,34.4934,34.4639,34.486,90555.0
2021-10-08 12:30:00,46.77,46.82,46.76,46.82,84915.0,34.486,34.5229,34.4786,34.5229,84915.0
2021-10-08 12:40:00,46.82,46.85,46.81,46.83,38423.0,34.5229,34.545,34.5155,34.5302,38423.0
2021-10-08 12:50:00,46.82,46.89,46.82,46.84,51831.0,34.5229,34.5745,34.5229,34.5376,51831.0
2021-10-08 13:00:00,46.84,46.85,46.81,46.83,32417.0,34.5376,34.545,34.5155,34.5302,32417.0
2021-10-08 13:10:00,46.82,46.88,46.79,46.8,67162.0,34.5229,34.5671,34.5007,34.5081,67162.0
2021-10-08 13:20:00,46.81,46.87,46.8,46.86,60880.0,34.5155,34.5597,34.5081,34.5523,60880.0
2021-10-08 13:30:00,46.85,46.87,46.81,46.83,55375.0,34.545,34.5597,34.5155,34.5302,55375.0
2021-10-08 13:40:00,46.84,46.84,46.77,46.8,50109.0,34.5376,34.5376,34.486,34.5081,50109.0
2021-10-08 13:50:00,46.8,46.82,46.77,46.8,45237.0,34.5081,34.5229,34.486,34.5081,45237.0
2021-10-08 14:00:00,46.8,46.91,46.79,46.91,59764.0,34.5081,34.5892,34.5007,34.5892,59764.0
2021-10-08 14:10:00,46.91,46.92,46.86,46.9,50707.0,34.5892,34.5966,34.5523,34.5818,50707.0
2021-10-08 14:20:00,46.89,46.96,46.88,46.96,41857.0,34.5745,34.6261,34.5671,34.6261,41857.0
2021-10-08 14:30:00,46.96,46.97,46.9,46.91,49597.0,34.6261,34.6335,34.5818,34.5892,49597.0
2021-10-08 14:40:00,46.92,46.94,46.9,46.94,38979.0,34.5966,34.6113,34.5818,34.6113,38979.0
2021-10-08 14:50:00,46.93,46.95,46.91,46.92,48107.0,34.604,34.6187,34.5892,34.5966,48107.0
2021-10-08 15:00:00,46.91,46.92,46.89,46.92,84705.0,34.5892,34.5966,34.5745,34.5966,84705.0
2021-10-08 15:10:00,46.91,46.95,46.87,46.91,45897.0,34.5892,34.6187,34.5597,34.5892,45897.0
2021-10-08 15:20:00,46.91,46.91,46.87,46.89,44080.0,34.5892,34.5892,34.5597,34.5745,44080.0
2021-10-08 15:30:00,46.89,46.89,46.75,46.78,130618.0,34.5745,34.5745,34.4712,34.4934,130618.0
2021-10-08 15:40:00,46.77,46.79,46.7,46.71,110321.0,34.486,34.5007,34.4344,34.4417,110321.0
2021-10-08 15:50:00,46.7,46.76,46.68,46.73,271797.0,34.4344,34.4786,34.4196,34.4565,271797.0
2021-10-11 09:30:00,46.71,46.92,46.68,46.78,225381.0,34.4417,34.5966,34.4196,34.4934,225381.0
2021-10-11 09:40:00,46.77,46.93,46.75,46.83,147328.0,34.486,34.604,34.4712,34.5302,147328.0
2021-10-11 09:50:00,46.84,47.0,46.82,46.99,126041.0,34.5376,34.6556,34.5229,34.6482,126041.0
2021-10-11 10:00:00,47.0,47.08,46.98,47.0,113905.0,34.6556,34.7146,34.6408,34.6556,113905.0
2021-10-11 10:10:00,47.0,47.11,46.99,47.08,85830.0,34.6556,34.7367,34.6482,34.7146,85830.0
2021-10-11 10:20:00,47.08,47.11,47.0,47.04,56558.0,34.7146,34.7367,34.6556,34.6851,56558.0
2021-10-11 10:30:00,47.05,47.09,47.03,47.08,60807.0,34.6924,34.7219,34.6777,34.7146,60807.0
2021-10-11 10:40:00,47.09,47.15,47.04,47.15,82248.0,34.7219,34.7662,34.6851,34.7662,82248.0
2021-10-11 10:50:00,47.15,47.19,47.04,47.04,76478.0,34.7662,34.7957,34.6851,34.6851,76478.0
2021-10-11 11:00:00,47.04,47.04,46.97,47.03,101554.0,34.6851,34.6851,34.6335,34.6777,101554.0
2021-10-11 11:10:00,47.03,47.05,46.92,46.92,48873.0,34.6777,34.6924,34.5966,34.5966,48873.0
2021-10-11 11:20:00,46.93,46.95,46.84,46.88,62216.0,34.604,34.6187,34.5376,34.5671,62216.0
2021-10-11 11:30:00,46.87,46.96,46.87,46.93,48517.0,34.5597,34.6261,34.5597,34.604,48517.0
2021-10-11 11:40:00,46.93,46.97,46.87,46.87,46213.0,34.604,34.6335,34.5597,34.5597,46213.0
2021-10-11 11:50:00,46.88,46.9,46.82,46.84,107300.0,34.5671,34.5818,34.5229,34.5376,107300.0
2021-10-11 12:00:00,46.85,46.88,46.75,46.77,66025.0,34.545,34.5671,34.4712,34.486,66025.0
2021-10-11 12:10:00,46.77,46.78,46.7,46.73,86786.0,34.486,34.4934,34.4344,34.4565,86786.0
2021-10-11 12:20:00,46.73,46.82,46.73,46.8,55379.0,34.4565,34.5229,34.4565,34.5081,55379.0
2021-10-11 12:30:00,46.81,46.83,46.79,46.8,37504.0,34.5155,34.5302,34.5007,34.5081,37504.0
2021-10-11 12:40:00,46.8,46.8,46.76,46.77,109090.0,34.5081,34.5081,34.4786,34.486,109090.0
2021-10-11 12:50:00,46.77,46.77,46.68,46.69,53406.0,34.486,34.486,34.4196,34.427,53406.0
2021-10-11 13:00:00,46.69,46.71,46.63,46.66,76300.0,34.427,34.4417,34.3828,34.4049,76300.0
2021-10-11 13:10:00,46.66,46.7,46.66,46.69,48831.0,34.4049,34.4344,34.4049,34.427,48831.0
2021-10-11 13:20:00,46.68,46.69,46.6,46.61,80819.0,34.4196,34.427,34.3606,34.368,80819.0
2021-10-11 13:30:00,46.62,46.63,46.57,46.61,79956.0,34.3754,34.3828,34.3385,34.368,79956.0
2021-10-11 13:40:00,46.61,46.63,46.52,46.55,75220.0,34.368,34.3828,34.3016,34.3238,75220.0
2021-10-11 13:50:00,46.55,46.57,46.51,46.53,69866.0,34.3238,34.3385,34.2943,34.309,69866.0
2021-10-11 14:00:00,46.52,46.59,46.52,46.59,58562.0,34.3016,34.3533,34.3016,34.3533,58562.0
2021-10-11 14:10:00,46.59,46.64,46.57,46.58,49620.0,34.3533,34.3901,34.3385,34.3459,49620.0
2021-10-11 14:20:00,46.57,46.62,46.5,46.6,181261.0,34.3385,34.3754,34.2869,34.3606,181261.0
2021-10-11 14:30:00,46.61,46.64,46.58,46.59,40390.0,34.368,34.3901,34.3459,34.3533,40390.0
2021-10-11 14:40:00,46.59,46.67,46.58,46.65,33251.0,34.3533,34.4123,34.3459,34.3975,33251.0
2021-10-11 14:50:00,46.64,46.66,46.61,46.63,39206.0,34.3901,34.4049,34.368,34.3828,39206.0
2021-10-11 15:00:00,46.63,46.68,46.61,46.66,53882.0,34.3828,34.4196,34.368,34.4049,53882.0
2021-10-11 15:10:00,46.66,46.74,46.65,46.72,66046.0,34.4049,34.4639,34.3975,34.4491,66046.0
2021-10-11 15:20:00,46.72,46.74,46.67,46.69,67890.0,34.4491,34.4639,34.4123,34.427,67890.0
2021-10-11 15:30:00,46.69,46.77,46.67,46.77,82712.0,34.427,34.486,34.4123,34.486,82712.0
2021-10-11 15:40:00,46.77,46.81,46.72,46.73,191492.0,34.486,34.5155,34.4491,34.4565,191492.0
2021-10-11 15:50:00,46.73,46.74,46.67,46.71,325209.0,34.4565,34.4639,34.4123,34.4417,325209.0
2021-10-12 09:30:00,47.55,47.67,47.09,47.38,1051111.0,35.0611,35.1496,34.7219,34.9358,1051111.0
2021-10-12 09:40:00,47.38,47.86,47.3,47.84,593074.0,34.9358,35.2897,34.8768,35.275,593074.0
2021-10-12 09:50:00,47.83,47.99,47.77,47.8,371685.0,35.2676,35.3856,35.2233,35.2455,371685.0
2021-10-12 10:00:00,47.8,47.97,47.8,47.82,309037.0,35.2455,35.3708,35.2455,35.2602,309037.0
2021-10-12 10:10:00,47.82,47.97,47.75,47.83,272221.0,35.2602,35.3708,35.2086,35.2676,272221.0
2021-10-12 10:20:00,47.84,47.88,47.74,47.84,207824.0,35.275,35.3044,35.2012,35.275,207824.0
2021-10-12 10:30:00,47.84,47.85,47.75,47.8,171189.0,35.275,35.2823,35.2086,35.2455,171189.0
2021-10-12 10:40:00,47.81,47.85,47.66,47.72,156671.0,35.2528,35.2823,35.1422,35.1865,156671.0
2021-10-12 10:50:00,47.71,47.75,47.64,47.65,101275.0,35.1791,35.2086,35.1275,35.1349,101275.0
2021-10-12 11:00:00,47.65,47.76,47.65,47.73,112822.0,35.1349,35.216,35.1349,35.1938,112822.0
2021-10-12 11:10:00,47.74,47.75,47.62,47.64,93253.0,35.2012,35.2086,35.1127,35.1275,93253.0
2021-10-12 11:20:00,47.64,47.66,47.61,47.65,77520.0,35.1275,35.1422,35.1054,35.1349,77520.0
2021-10-12 11:30:00,47.65,47.72,47.61,47.7,155397.0,35.1349,35.1865,35.1054,35.1717,155397.0
2021-10-12 11:40:00,47.69,47.84,47.69,47.84,167616.0,35.1644,35.275,35.1644,35.275,167616.0
2021-10-12 11:50:00,47.84,47.98,47.83,47.98,198080.0,35.275,35.3782,35.2676,35.3782,198080.0
2021-10-12 12:00:00,47.98,48.22,47.97,48.14,619645.0,35.3782,35.5551,35.3708,35.4962,619645.0
2021-10-12 12:10:00,48.14,48.14,47.89,47.91,124919.0,35.4962,35.4962,35.3118,35.3266,124919.0
2021-10-12 12:20:00,47.9,47.97,47.89,47.91,97410.0,35.3192,35.3708,35.3118,35.3266,97410.0
2021-10-12 12:30:00,47.91,47.91,47.79,47.81,103988.0,35.3266,35.3266,35.2381,35.2528,103988.0
2021-10-12 12:40:00,47.81,47.84,47.73,47.73,67612.0,35.2528,35.275,35.1938,35.1938,67612.0
2021-10-12 12:50:00,47.74,47.77,47.7,47.72,73300.0,35.2012,35.2233,35.1717,35.1865,73300.0
2021-10-12 13:00:00,47.72,47.75,47.66,47.7,87759.0,35.1865,35.2086,35.1422,35.1717,87759.0
2021-10-12 13:10:00,47.69,47.71,47.66,47.67,55202.0,35.1644,35.1791,35.1422,35.1496,55202.0
2021-10-12 13:20:00,47.68,47.68,47.61,47.61,60339.0,35.157,35.157,35.1054,35.1054,60339.0
2021-10-12 13:30:00,47.61,47.63,47.58,47.61,57554.0,35.1054,35.1201,35.0832,35.1054,57554.0
2021-10-12 13:40:00,47.61,47.61,47.51,47.55,73549.0,35.1054,35.1054,35.0316,35.0611,73549.0
2021-10-12 13:50:00,47.55,47.58,47.48,47.58,104302.0,35.0611,35.0832,35.0095,35.0832,104302.0
2021-10-12 14:00:00,47.58,47.6,47.52,47.56,82768.0,35.0832,35.098,35.039,35.0685,82768.0
2021-10-12 14:10:00,47.56,47.58,47.52,47.53,70190.0,35.0685,35.0832,35.039,35.0464,70190.0
2021-10-12 14:20:00,47.53,47.56,47.4,47.42,78596.0,35.0464,35.0685,34.9505,34.9653,78596.0
2021-10-12 14:30:00,47.41,47.44,47.33,47.35,55631.0,34.9579,34.98,34.8989,34.9137,55631.0
2021-10-12 14:40:00,47.35,47.39,47.3,47.32,61682.0,34.9137,34.9431,34.8768,34.8915,61682.0
2021-10-12 14:50:00,47.32,47.34,47.23,47.3,145751.0,34.8915,34.9063,34.8252,34.8768,145751.0
2021-10-12 15:00:00,47.3,47.93,47.17,47.58,683321.0,34.8768,35.3413,34.7809,35.0832,683321.0
2021-10-12 15:10:00,47.58,47.69,47.09,47.14,410298.0,35.0832,35.1644,34.7219,34.7588,410298.0
2021-10-12 15:20:00,47.13,47.16,47.01,47.07,219789.0,34.7514,34.7736,34.663,34.7072,219789.0
2021-10-12 15:30:00,47.07,47.07,46.96,46.96,179079.0,34.7072,34.7072,34.6261,34.6261,179079.0
2021-10-12 15:40:00,46.97,47.01,46.89,46.91,204021.0,34.6335,34.663,34.5745,34.5892,204021.0
2021-10-12 15:50:00,46.91,47.16,46.89,47.15,728158.0,34.5892,34.7736,34.5745,34.7662,728158.0
2021-10-13 09:30:00,47.18,47.39,47.12,47.16,227709.0,34.7883,34.9431,34.7441,34.7736,227709.0
2021-10-13 09:40:00,47.17,47.2,47.01,47.03,139762.0,34.7809,34.803,34.663,34.6777,139762.0
2021-10-13 09:50:00,47.03,47.07,46.91,46.94,142409.0,34.6777,34.7072,34.5892,34.6113,142409.0
2021-10-13 10:00:00,46.93,47.08,46.79,47.08,242468.0,34.604,34.7146,34.5007,34.7146,242468.0
2021-10-13 10:10:00,47.08,47.27,47.05,47.26,222682.0,34.7146,34.8547,34.6924,34.8473,222682.0
2021-10-13 10:20:00,47.27,47.58,47.17,47.57,350508.0,34.8547,35.0832,34.7809,35.0759,350508.0
2021-10-13 10:30:00,47.58,47.67,47.55,47.56,463644.0,35.0832,35.1496,35.0611,35.0685,463644.0
2021-10-13 10:40:00,47.55,47.63,47.51,47.52,133346.0,35.0611,35.1201,35.0316,35.039,133346.0
2021-10-13 10:50:00,47.52,47.57,47.49,47.54,66313.0,35.039,35.0759,35.0169,35.0537,66313.0
2021-10-13 11:00:00,47.54,47.67,47.5,47.64,177051.0,35.0537,35.1496,35.0243,35.1275,177051.0
2021-10-13 11:10:00,47.63,47.68,47.6,47.62,65662.0,35.1201,35.157,35.098,35.1127,65662.0
2021-10-13 11:20:00,47.63,47.86,47.63,47.84,302961.0,35.1201,35.2897,35.1201,35.275,302961.0
2021-10-13 11:30:00,47.85,47.98,47.84,47.97,268279.0,35.2823,35.3782,35.275,35.3708,268279.0
2021-10-13 11:40:00,47.98,48.0,47.92,47.93,211805.0,35.3782,35.3929,35.3339,35.3413,211805.0
2021-10-13 11:50:00,47.92,47.93,47.86,47.91,105694.0,35.3339,35.3413,35.2897,35.3266,105694.0
2021-10-13 12:00:00,47.9,47.93,47.86,47.91,110701.0,35.3192,35.3413,35.2897,35.3266,110701.0
2021-10-13 12:10:00,47.9,48.01,47.87,47.91,156210.0,35.3192,35.4003,35.2971,35.3266,156210.0
2021-10-13 12:20:00,47.9,47.92,47.87,47.88,60904.0,35.3192,35.3339,35.2971,35.3044,60904.0
2021-10-13 12:30:00,47.88,47.89,47.76,47.88,167988.0,35.3044,35.3118,35.216,35.3044,167988.0
2021-10-13 12:40:00,47.88,47.98,47.88,47.93,66322.0,35.3044,35.3782,35.3044,35.3413,66322.0
2021-10-13 12:50:00,47.93,48.05,47.93,48.04,76258.0,35.3413,35.4298,35.3413,35.4224,76258.0
2021-10-13 13:00:00,48.04,48.07,48.01,48.05,98592.0,35.4224,35.4445,35.4003,35.4298,98592.0
2021-10-13 13:10:00,48.05,48.08,48.02,48.08,71077.0,35.4298,35.4519,35.4077,35.4519,71077.0
2021-10-13 13:20:00,48.08,48.14,48.07,48.11,82091.0,35.4519,35.4962,35.4445,35.474,82091.0
2021-10-13 13:30:00,48.11,48.23,48.1,48.16,170683.0,35.474,35.5625,35.4667,35.5109,170683.0
2021-10-13 13:40:00,48.17,48.18,48.06,48.07,65606.0,35.5183,35.5257,35.4372,35.4445,65606.0
2021-10-13 13:50:00,48.08,48.1,48.05,48.05,71084.0,35.4519,35.4667,35.4298,35.4298,71084.0
2021-10-13 14:00:00,48.06,48.16,48.04,48.1,131148.0,35.4372,35.5109,35.4224,35.4667,131148.0
2021-10-13 14:10:00,48.09,48.14,48.05,48.11,92193.0,35.4593,35.4962,35.4298,35.474,92193.0
2021-10-13 14:20:00,48.1,48.13,48.04,48.05,63208.0,35.4667,35.4888,35.4224,35.4298,63208.0
2021-10-13 14:30:00,48.05,48.06,47.95,47.96,92718.0,35.4298,35.4372,35.3561,35.3634,92718.0
2021-10-13 14:40:00,47.95,47.96,47.86,47.89,78013.0,35.3561,35.3634,35.2897,35.3118,78013.0
2021-10-13 14:50:00,47.88,47.9,47.85,47.87,113075.0,35.3044,35.3192,35.2823,35.2971,113075.0
2021-10-13 15:00:00,47.86,47.91,47.73,47.91,124532.0,35.2897,35.3266,35.1938,35.3266,124532.0
2021-10-13 15:10:00,47.9,47.92,47.85,47.86,84932.0,35.3192,35.3339,35.2823,35.2897,84932.0
2021-10-13 15:20:00,47.86,47.88,47.84,47.85,58099.0,35.2897,35.3044,35.275,35.2823,58099.0
2021-10-13 15:30:00,47.84,47.93,47.83,47.9,113927.0,35.275,35.3413,35.2676,35.3192,113927.0
2021-10-13 15:40:00,47.9,47.92,47.83,47.86,149292.0,35.3192,35.3339,35.2676,35.2897,149292.0
2021-10-13 15:50:00,47.85,47.94,47.82,47.94,458946.0,35.2823,35.3487,35.2602,35.3487,458946.0
2021-10-14 09:30:00,48.08,48.24,48.02,48.1,209088.0,35.4519,35.5699,35.4077,35.4667,209088.0
2021-10-14 09:40:00,48.1,48.3,48.1,48.28,182414.0,35.4667,35.6141,35.4667,35.5994,182414.0
2021-10-14 09:50:00,48.27,48.38,48.23,48.38,78569.0,35.592,35.6731,35.5625,35.6731,78569.0
2021-10-14 10:00:00,48.38,48.54,48.38,48.52,128644.0,35.6731,35.7911,35.6731,35.7764,128644.0
2021-10-14 10:10:00,48.53,48.61,48.5,48.58,121169.0,35.7837,35.8427,35.7616,35.8206,121169.0
2021-10-14 10:20:00,48.59,48.62,48.48,48.49,165777.0,35.828,35.8501,35.7469,35.7542,165777.0
2021-10-14 10:30:00,48.48,48.49,48.33,48.46,161046.0,35.7469,35.7542,35.6363,35.7321,161046.0
2021-10-14 10:40:00,48.46,48.49,48.36,48.39,91786.0,35.7321,35.7542,35.6584,35.6805,91786.0
2021-10-14 10:50:00,48.39,48.43,48.38,48.41,63428.0,35.6805,35.71,35.6731,35.6952,63428.0
2021-10-14 11:00:00,48.4,48.4,48.27,48.36,108806.0,35.6879,35.6879,35.592,35.6584,108806.0
2021-10-14 11:10:00,48.35,48.46,48.34,48.42,54288.0,35.651,35.7321,35.6436,35.7026,54288.0
2021-10-14 11:20:00,48.42,48.51,48.42,48.49,86772.0,35.7026,35.769,35.7026,35.7542,86772.0
2021-10-14 11:30:00,48.48,48.57,48.48,48.53,69158.0,35.7469,35.8132,35.7469,35.7837,69158.0
2021-10-14 11:40:00,48.52,48.57,48.5,48.57,49317.0,35.7764,35.8132,35.7616,35.8132,49317.0
2021-10-14 11:50:00,48.57,48.57,48.51,48.56,45933.0,35.8132,35.8132,35.769,35.8058,45933.0
2021-10-14 12:00:00,48.56,48.59,48.54,48.55,42165.0,35.8058,35.828,35.7911,35.7985,42165.0
2021-10-14 12:10:00,48.55,48.6,48.51,48.56,58776.0,35.7985,35.8353,35.769,35.8058,58776.0
2021-10-14 12:20:00,48.57,48.58,48.51,48.53,87257.0,35.8132,35.8206,35.769,35.7837,87257.0
2021-10-14 12:30:00,48.53,48.56,48.51,48.54,56176.0,35.7837,35.8058,35.769,35.7911,56176.0
2021-10-14 12:40:00,48.53,48.54,48.5,48.51,42046.0,35.7837,35.7911,35.7616,35.769,42046.0
2021-10-14 12:50:00,48.52,48.59,48.51,48.59,45193.0,35.7764,35.828,35.769,35.828,45193.0
2021-10-14 13:00:00,48.6,48.63,48.48,48.5,90825.0,35.8353,35.8575,35.7469,35.7616,90825.0
2021-10-14 13:10:00,48.51,48.56,48.5,48.55,41382.0,35.769,35.8058,35.7616,35.7985,41382.0
2021-10-14 13:20:00,48.55,48.61,48.53,48.57,65394.0,35.7985,35.8427,35.7837,35.8132,65394.0
2021-10-14 13:30:00,48.58,48.63,48.57,48.6,49813.0,35.8206,35.8575,35.8132,35.8353,49813.0
2021-10-14 13:40:00,48.61,48.66,48.61,48.65,44498.0,35.8427,35.8796,35.8427,35.8722,44498.0
2021-10-14 13:50:00,48.65,48.66,48.59,48.62,47556.0,35.8722,35.8796,35.828,35.8501,47556.0
2021-10-14 14:00:00,48.61,48.63,48.54,48.56,78939.0,35.8427,35.8575,35.7911,35.8058,78939.0
2021-10-14 14:10:00,48.55,48.61,48.54,48.57,52519.0,35.7985,35.8427,35.7911,35.8132,52519.0
2021-10-14 14:20:00,48.57,48.61,48.55,48.61,53576.0,35.8132,35.8427,35.7985,35.8427,53576.0
2021-10-14 14:30:00,48.61,48.66,48.59,48.65,39841.0,35.8427,35.8796,35.828,35.8722,39841.0
2021-10-14 14:40:00,48.65,48.65,48.61,48.64,40215.0,35.8722,35.8722,35.8427,35.8648,40215.0
2021-10-14 14:50:00,48.64,48.64,48.59,48.64,64946.0,35.8648,35.8648,35.828,35.8648,64946.0
2021-10-14 15:00:00,48.64,48.69,48.61,48.65,66310.0,35.8648,35.9017,35.8427,35.8722,66310.0
2021-10-14 15:10:00,48.65,48.65,48.55,48.57,57929.0,35.8722,35.8722,35.7985,35.8132,57929.0
2021-10-14 15:20:00,48.57,48.58,48.54,48.56,79653.0,35.8132,35.8206,35.7911,35.8058,79653.0
2021-10-14 15:30:00,48.56,48.59,48.48,48.52,102401.0,35.8058,35.828,35.7469,35.7764,102401.0
2021-10-14 15:40:00,48.52,48.56,48.5,48.54,113717.0,35.7764,35.8058,35.7616,35.7911,113717.0
2021-10-14 15:50:00,48.53,48.73,48.51,48.66,522958.0,35.7837,35.9312,35.769,35.8796,522958.0
2021-10-15 09:30:00,48.91,49.0,48.82,48.86,450081.0,36.0639,36.1303,35.9976,36.0271,450081.0
2021-10-15 09:40:00,48.86,48.95,48.8,48.88,134438.0,36.0271,36.0934,35.9828,36.0418,134438.0
2021-10-15 09:50:00,48.87,48.93,48.81,48.86,85470.0,36.0344,36.0787,35.9902,36.0271,85470.0
2021-10-15 10:00:00,48.85,48.92,48.83,48.91,110831.0,36.0197,36.0713,36.0049,36.0639,110831.0
2021-10-15 10:10:00,48.91,48.95,48.82,48.89,98983.0,36.0639,36.0934,35.9976,36.0492,98983.0
2021-10-15 10:20:00,48.89,48.9,48.75,48.77,105353.0,36.0492,36.0565,35.9459,35.9607,105353.0
2021-10-15 10:30:00,48.77,48.88,48.76,48.84,120253.0,35.9607,36.0418,35.9533,36.0123,120253.0
2021-10-15 10:40:00,48.84,48.88,48.8,48.86,61451.0,36.0123,36.0418,35.9828,36.0271,61451.0
2021-10-15 10:50:00,48.87,48.87,48.77,48.81,74724.0,36.0344,36.0344,35.9607,35.9902,74724.0
2021-10-15 11:00:00,48.81,48.81,48.67,48.68,79172.0,35.9902,35.9902,35.887,35.8943,79172.0
2021-10-15 11:10:00,48.68,48.7,48.63,48.66,81282.0,35.8943,35.9091,35.8575,35.8796,81282.0
2021-10-15 11:20:00,48.66,48.72,48.65,48.68,60665.0,35.8796,35.9238,35.8722,35.8943,60665.0
2021-10-15 11:30:00,48.68,48.73,48.67,48.71,120645.0,35.8943,35.9312,35.887,35.9165,120645.0
2021-10-15 11:40:00,48.71,48.75,48.68,48.75,45491.0,35.9165,35.9459,35.8943,35.9459,45491.0
2021-10-15 11:50:00,48.75,48.82,48.73,48.81,120020.0,35.9459,35.9976,35.9312,35.9902,120020.0
2021-10-15 12:00:00,48.81,48.81,48.76,48.78,66576.0,35.9902,35.9902,35.9533,35.9681,66576.0
2021-10-15 12:10:00,48.78,48.83,48.75,48.83,45421.0,35.9681,36.0049,35.9459,36.0049,45421.0
2021-10-15 12:20:00,48.82,48.84,48.75,48.77,39217.0,35.9976,36.0123,35.9459,35.9607,39217.0
2021-10-15 12:30:00,48.77,48.78,48.73,48.73,38985.0,35.9607,35.9681,35.9312,35.9312,38985.0
2021-10-15 12:40:00,48.73,48.77,48.73,48.74,38135.0,35.9312,35.9607,35.9312,35.9386,38135.0
2021-10-15 12:50:00,48.75,48.75,48.67,48.68,51660.0,35.9459,35.9459,35.887,35.8943,51660.0
2021-10-15 13:00:00,48.68,48.74,48.67,48.72,65715.0,35.8943,35.9386,35.887,35.9238,65715.0
2021-10-15 13:10:00,48.73,48.74,48.66,48.68,44698.0,35.9312,35.9386,35.8796,35.8943,44698.0
2021-10-15 13:20:00,48.68,48.68,48.59,48.59,65376.0,35.8943,35.8943,35.828,35.828,65376.0
2021-10-15 13:30:00,48.59,48.64,48.57,48.62,99010.0,35.828,35.8648,35.8132,35.8501,99010.0
2021-10-15 13:40:00,48.62,48.67,48.62,48.66,54467.0,35.8501,35.887,35.8501,35.8796,54467.0
2021-10-15 13:50:00,48.66,48.67,48.59,48.59,53223.0,35.8796,35.887,35.828,35.828,53223.0
2021-10-15 14:00:00,48.61,48.67,48.6,48.66,92815.0,35.8427,35.887,35.8353,35.8796,92815.0
2021-10-15 14:10:00,48.66,48.69,48.63,48.65,60452.0,35.8796,35.9017,35.8575,35.8722,60452.0
2021-10-15 14:20:00,48.65,48.67,48.61,48.62,41312.0,35.8722,35.887,35.8427,35.8501,41312.0
2021-10-15 14:30:00,48.62,48.7,48.57,48.7,89004.0,35.8501,35.9091,35.8132,35.9091,89004.0
2021-10-15 14:40:00,48.69,48.7,48.6,48.64,77067.0,35.9017,35.9091,35.8353,35.8648,77067.0
2021-10-15 14:50:00,48.64,48.7,48.62,48.68,71618.0,35.8648,35.9091,35.8501,35.8943,71618.0
2021-10-15 15:00:00,48.68,48.71,48.61,48.63,62144.0,35.8943,35.9165,35.8427,35.8575,62144.0
2021-10-15 15:10:00,48.63,48.67,48.61,48.62,66854.0,35.8575,35.887,35.8427,35.8501,66854.0
2021-10-15 15:20:00,48.61,48.7,48.61,48.69,103656.0,35.8427,35.9091,35.8427,35.9017,103656.0
2021-10-15 15:30:00,48.68,48.75,48.66,48.75,96835.0,35.8943,35.9459,35.8796,35.9459,96835.0
2021-10-15 15:40:00,48.75,48.78,48.67,48.68,153690.0,35.9459,35.9681,35.887,35.8943,153690.0
2021-10-15 15:50:00,48.68,48.76,48.67,48.7,458007.0,35.8943,35.9533,35.887,35.9091,458007.0
2021-10-18 09:30:00,48.39,48.5,48.15,48.15,235099.0,35.6805,35.7616,35.5035,35.5035,235099.0
2021-10-18 09:40:00,48.15,48.35,48.1,48.21,146029.0,35.5035,35.651,35.4667,35.5478,146029.0
2021-10-18 09:50:00,48.21,48.26,48.1,48.24,114279.0,35.5478,35.5846,35.4667,35.5699,114279.0
2021-10-18 10:00:00,48.25,48.33,48.22,48.31,73088.0,35.5773,35.6363,35.5551,35.6215,73088.0
2021-10-18 10:10:00,48.31,48.36,48.2,48.24,95140.0,35.6215,35.6584,35.5404,35.5699,95140.0
2021-10-18 10:20:00,48.23,48.32,48.2,48.25,53900.0,35.5625,35.6289,35.5404,35.5773,53900.0
2021-10-18 10:30:00,48.25,48.3,48.21,48.3,60990.0,35.5773,35.6141,35.5478,35.6141,60990.0
2021-10-18 10:40:00,48.3,48.34,48.27,48.27,81116.0,35.6141,35.6436,35.592,35.592,81116.0
2021-10-18 10:50:00,48.27,48.28,48.17,48.27,43514.0,35.592,35.5994,35.5183,35.592,43514.0
2021-10-18 11:00:00,48.27,48.32,48.24,48.3,46079.0,35.592,35.6289,35.5699,35.6141,46079.0
2021-10-18 11:10:00,48.29,48.32,48.23,48.31,59564.0,35.6068,35.6289,35.5625,35.6215,59564.0
2021-10-18 11:20:00,48.3,48.35,48.24,48.24,68301.0,35.6141,35.651,35.5699,35.5699,68301.0
2021-10-18 11:30:00,48.23,48.28,48.17,48.21,54571.0,35.5625,35.5994,35.5183,35.5478,54571.0
2021-10-18 11:40:00,48.21,48.22,48.14,48.16,69093.0,35.5478,35.5551,35.4962,35.5109,69093.0
2021-10-18 11:50:00,48.16,48.19,48.14,48.19,44041.0,35.5109,35.533,35.4962,35.533,44041.0
2021-10-18 12:00:00,48.19,48.32,48.19,48.3,42085.0,35.533,35.6289,35.533,35.6141,42085.0
2021-10-18 12:10:00,48.3,48.35,48.28,48.33,42061.0,35.6141,35.651,35.5994,35.6363,42061.0
2021-10-18 12:20:00,48.32,48.33,48.27,48.3,37674.0,35.6289,35.6363,35.592,35.6141,37674.0
2021-10-18 12:30:00,48.29,48.33,48.28,48.28,40950.0,35.6068,35.6363,35.5994,35.5994,40950.0
2021-10-18 12:40:00,48.29,48.31,48.25,48.26,43330.0,35.6068,35.6215,35.5773,35.5846,43330.0
2021-10-18 12:50:00,48.25,48.28,48.23,48.28,36832.0,35.5773,35.5994,35.5625,35.5994,36832.0
2021-10-18 13:00:00,48.28,48.34,48.26,48.34,42961.0,35.5994,35.6436,35.5846,35.6436,42961.0
2021-10-18 13:10:00,48.33,48.34,48.29,48.3,34600.0,35.6363,35.6436,35.6068,35.6141,34600.0
2021-10-18 13:20:00,48.3,48.32,48.27,48.27,27447.0,35.6141,35.6289,35.592,35.592,27447.0
2021-10-18 13:30:00,48.27,48.28,48.23,48.23,37410.0,35.592,35.5994,35.5625,35.5625,37410.0
2021-10-18 13:40:00,48.24,48.26,48.18,48.18,39904.0,35.5699,35.5846,35.5257,35.5257,39904.0
2021-10-18 13:50:00,48.19,48.26,48.17,48.23,41461.0,35.533,35.5846,35.5183,35.5625,41461.0
2021-10-18 14:00:00,48.23,48.29,48.21,48.29,43686.0,35.5625,35.6068,35.5478,35.6068,43686.0
2021-10-18 14:10:00,48.28,48.31,48.26,48.27,55131.0,35.5994,35.6215,35.5846,35.592,55131.0
2021-10-18 14:20:00,48.27,48.27,48.23,48.27,41876.0,35.592,35.592,35.5625,35.592,41876.0
2021-10-18 14:30:00,48.27,48.29,48.25,48.26,27556.0,35.592,35.6068,35.5773,35.5846,27556.0
2021-10-18 14:40:00,48.27,48.3,48.25,48.27,34546.0,35.592,35.6141,35.5773,35.592,34546.0
2021-10-18 14:50:00,48.27,48.31,48.27,48.3,32948.0,35.592,35.6215,35.592,35.6141,32948.0
2021-10-18 15:00:00,48.29,48.35,48.25,48.26,69287.0,35.6068,35.651,35.5773,35.5846,69287.0
2021-10-18 15:10:00,48.26,48.29,48.25,48.28,45583.0,35.5846,35.6068,35.5773,35.5994,45583.0
2021-10-18 15:20:00,48.27,48.31,48.26,48.29,57335.0,35.592,35.6215,35.5846,35.6068,57335.0
2021-10-18 15:30:00,48.29,48.29,48.17,48.2,81266.0,35.6068,35.6068,35.5183,35.5404,81266.0
2021-10-18 15:40:00,48.2,48.23,48.16,48.22,106028.0,35.5404,35.5625,35.5109,35.5551,106028.0
2021-10-18 15:50:00,48.23,48.25,48.12,48.13,286709.0,35.5625,35.5773,35.4814,35.4888,286709.0
2021-10-19 09:30:00,48.22,48.25,47.9,47.91,240542.0,35.5551,35.5773,35.3192,35.3266,240542.0
2021-10-19 09:40:00,47.93,48.24,47.85,48.02,184929.0,35.3413,35.5699,35.2823,35.4077,184929.0
2021-10-19 09:50:00,48.04,48.16,47.98,48.14,106555.0,35.4224,35.5109,35.3782,35.4962,106555.0
2021-10-19 10:00:00,48.13,48.33,48.12,48.17,92564.0,35.4888,35.6363,35.4814,35.5183,92564.0
2021-10-19 10:10:00,48.16,48.24,48.14,48.2,72583.0,35.5109,35.5699,35.4962,35.5404,72583.0
2021-10-19 10:20:00,48.2,48.24,48.11,48.18,109764.0,35.5404,35.5699,35.474,35.5257,109764.0
2021-10-19 10:30:00,48.2,48.21,48.02,48.09,95177.0,35.5404,35.5478,35.4077,35.4593,95177.0
2021-10-19 10:40:00,48.1,48.14,48.03,48.04,74437.0,35.4667,35.4962,35.4151,35.4224,74437.0
2021-10-19 10:50:00,48.04,48.11,47.96,47.97,86300.0,35.4224,35.474,35.3634,35.3708,86300.0
2021-10-19 11:00:00,47.98,48.36,47.94,48.12,557837.0,35.3782,35.6584,35.3487,35.4814,557837.0
2021-10-19 11:10:00,48.12,48.12,47.93,47.95,94271.0,35.4814,35.4814,35.3413,35.3561,94271.0
2021-10-19 11:20:00,47.95,47.95,47.78,47.83,172293.0,35.3561,35.3561,35.2307,35.2676,172293.0
2021-10-19 11:30:00,47.83,47.85,47.76,47.8,104700.0,35.2676,35.2823,35.216,35.2455,104700.0
2021-10-19 11:40:00,47.79,47.91,47.78,47.89,139506.0,35.2381,35.3266,35.2307,35.3118,139506.0
2021-10-19 11:50:00,47.9,47.99,47.87,47.98,48314.0,35.3192,35.3856,35.2971,35.3782,48314.0
2021-10-19 12:00:00,47.98,47.99,47.93,47.96,46063.0,35.3782,35.3856,35.3413,35.3634,46063.0
2021-10-19 12:10:00,47.96,48.03,47.93,47.98,206499.0,35.3634,35.4151,35.3413,35.3782,206499.0
2021-10-19 12:20:00,47.97,47.99,47.94,47.98,34295.0,35.3708,35.3856,35.3487,35.3782,34295.0
2021-10-19 12:30:00,47.98,48.03,47.97,48.01,41898.0,35.3782,35.4151,35.3708,35.4003,41898.0
2021-10-19 12:40:00,48.01,48.01,47.94,47.94,40659.0,35.4003,35.4003,35.3487,35.3487,40659.0
2021-10-19 12:50:00,47.94,48.0,47.94,47.95,38998.0,35.3487,35.3929,35.3487,35.3561,38998.0
2021-10-19 13:00:00,47.96,47.97,47.88,47.9,50232.0,35.3634,35.3708,35.3044,35.3192,50232.0
2021-10-19 13:10:00,47.9,47.9,47.81,47.83,51099.0,35.3192,35.3192,35.2528,35.2676,51099.0
2021-10-19 13:20:00,47.83,47.84,47.81,47.81,34877.0,35.2676,35.275,35.2528,35.2528,34877.0
2021-10-19 13:30:00,47.81,47.83,47.77,47.82,80178.0,35.2528,35.2676,35.2233,35.2602,80178.0
2021-10-19 13:40:00,47.83,47.88,47.82,47.82,59930.0,35.2676,35.3044,35.2602,35.2602,59930.0
2021-10-19 13:50:00,47.81,47.81,47.76,47.8,61227.0,35.2528,35.2528,35.216,35.2455,61227.0
2021-10-19 14:00:00,47.81,47.81,47.77,47.8,34048.0,35.2528,35.2528,35.2233,35.2455,34048.0
2021-10-19 14:10:00,47.81,47.85,47.81,47.83,33275.0,35.2528,35.2823,35.2528,35.2676,33275.0
2021-10-19 14:20:00,47.82,47.87,47.8,47.86,38265.0,35.2602,35.2971,35.2455,35.2897,38265.0
2021-10-19 14:30:00,47.86,47.87,47.81,47.84,42422.0,35.2897,35.2971,35.2528,35.275,42422.0
2021-10-19 14:40:00,47.84,47.87,47.81,47.84,42304.0,35.275,35.2971,35.2528,35.275,42304.0
2021-10-19 14:50:00,47.84,47.91,47.84,47.89,36191.0,35.275,35.3266,35.275,35.3118,36191.0
2021-10-19 15:00:00,47.89,47.92,47.86,47.87,56815.0,35.3118,35.3339,35.2897,35.2971,56815.0
2021-10-19 15:10:00,47.88,47.92,47.84,47.92,60852.0,35.3044,35.3339,35.275,35.3339,60852.0
2021-10-19 15:20:00,47.91,47.94,47.88,47.94,57354.0,35.3266,35.3487,35.3044,35.3487,57354.0
2021-10-19 15:30:00,47.94,47.94,47.85,47.87,85637.0,35.3487,35.3487,35.2823,35.2971,85637.0
2021-10-19 15:40:00,47.87,47.89,47.83,47.89,96407.0,35.2971,35.3118,35.2676,35.3118,96407.0
2021-10-19 15:50:00,47.9,47.93,47.85,47.92,258677.0,35.3192,35.3413,35.2823,35.3339,258677.0
2021-10-20 09:30:00,47.9,48.1,47.88,48.05,153831.0,35.3192,35.4667,35.3044,35.4298,153831.0
2021-10-20 09:40:00,48.04,48.04,47.85,47.91,92946.0,35.4224,35.4224,35.2823,35.3266,92946.0
2021-10-20 09:50:00,47.93,48.03,47.86,47.87,72219.0,35.3413,35.4151,35.2897,35.2971,72219.0
2021-10-20 10:00:00,47.87,48.0,47.87,47.95,91862.0,35.2971,35.3929,35.2971,35.3561,91862.0
2021-10-20 10:10:00,47.96,47.97,47.84,47.87,63490.0,35.3634,35.3708,35.275,35.2971,63490.0
2021-10-20 10:20:00,47.87,47.97,47.86,47.95,58901.0,35.2971,35.3708,35.2897,35.3561,58901.0
2021-10-20 10:30:00,47.95,48.05,47.93,48.05,84157.0,35.3561,35.4298,35.3413,35.4298,84157.0
2021-10-20 10:40:00,48.05,48.14,48.04,48.13,57017.0,35.4298,35.4962,35.4224,35.4888,57017.0
2021-10-20 10:50:00,48.12,48.17,48.12,48.14,69536.0,35.4814,35.5183,35.4814,35.4962,69536.0
2021-10-20 11:00:00,48.15,48.21,48.13,48.14,113412.0,35.5035,35.5478,35.4888,35.4962,113412.0
2021-10-20 11:10:00,48.15,48.18,48.06,48.09,61483.0,35.5035,35.5257,35.4372,35.4593,61483.0
2021-10-20 11:20:00,48.1,48.11,48.03,48.06,95137.0,35.4667,35.474,35.4151,35.4372,95137.0
2021-10-20 11:30:00,48.06,48.09,48.01,48.02,44797.0,35.4372,35.4593,35.4003,35.4077,44797.0
2021-10-20 11:40:00,48.01,48.03,47.97,48.01,56612.0,35.4003,35.4151,35.3708,35.4003,56612.0
2021-10-20 11:50:00,48.01,48.02,47.97,47.98,39861.0,35.4003,35.4077,35.3708,35.3782,39861.0
2021-10-20 12:00:00,47.99,48.04,47.98,48.0,60084.0,35.3856,35.4224,35.3782,35.3929,60084.0
2021-10-20 12:10:00,47.99,48.08,47.99,48.08,41920.0,35.3856,35.4519,35.3856,35.4519,41920.0
2021-10-20 12:20:00,48.07,48.12,48.06,48.11,38971.0,35.4445,35.4814,35.4372,35.474,38971.0
2021-10-20 12:30:00,48.11,48.12,48.07,48.09,34349.0,35.474,35.4814,35.4445,35.4593,34349.0
2021-10-20 12:40:00,48.09,48.17,48.09,48.14,55148.0,35.4593,35.5183,35.4593,35.4962,55148.0
2021-10-20 12:50:00,48.15,48.19,48.14,48.17,53793.0,35.5035,35.533,35.4962,35.5183,53793.0
2021-10-20 13:00:00,48.16,48.17,48.1,48.11,37080.0,35.5109,35.5183,35.4667,35.474,37080.0
2021-10-20 13:10:00,48.11,48.21,48.11,48.19,61909.0,35.474,35.5478,35.474,35.533,61909.0
2021-10-20 13:20:00,48.19,48.23,48.16,48.21,42036.0,35.533,35.5625,35.5109,35.5478,42036.0
2021-10-20 13:30:00,48.22,48.24,48.19,48.22,108218.0,35.5551,35.5699,35.533,35.5551,108218.0
2021-10-20 13:40:00,48.22,48.26,48.19,48.22,77437.0,35.5551,35.5846,35.533,35.5551,77437.0
2021-10-20 13:50:00,48.23,48.24,48.2,48.23,54823.0,35.5625,35.5699,35.5404,35.5625,54823.0
2021-10-20 14:00:00,48.23,48.31,48.23,48.3,80447.0,35.5625,35.6215,35.5625,35.6141,80447.0
2021-10-20 14:10:00,48.29,48.33,48.24,48.26,131962.0,35.6068,35.6363,35.5699,35.5846,131962.0
2021-10-20 14:20:00,48.25,48.32,48.25,48.32,61046.0,35.5773,35.6289,35.5773,35.6289,61046.0
2021-10-20 14:30:00,48.32,48.37,48.31,48.37,45809.0,35.6289,35.6658,35.6215,35.6658,45809.0
2021-10-20 14:40:00,48.37,48.37,48.32,48.37,67466.0,35.6658,35.6658,35.6289,35.6658,67466.0
2021-10-20 14:50:00,48.37,48.39,48.34,48.39,95745.0,35.6658,35.6805,35.6436,35.6805,95745.0
2021-10-20 15:00:00,48.39,48.47,48.38,48.46,86525.0,35.6805,35.7395,35.6731,35.7321,86525.0
2021-10-20 15:10:00,48.45,48.46,48.37,48.38,59541.0,35.7247,35.7321,35.6658,35.6731,59541.0
2021-10-20 15:20:00,48.38,48.42,48.38,48.41,117704.0,35.6731,35.7026,35.6731,35.6952,117704.0
2021-10-20 15:30:00,48.41,48.41,48.32,48.34,157924.0,35.6952,35.6952,35.6289,35.6436,157924.0
2021-10-20 15:40:00,48.34,48.44,48.34,48.43,160842.0,35.6436,35.7174,35.6436,35.71,160842.0
2021-10-20 15:50:00,48.43,48.5,48.37,48.45,929857.0,35.71,35.7616,35.6658,35.7247,929857.0
2021-10-21 09:30:00,48.2,48.5,48.2,48.37,157874.0,35.5404,35.7616,35.5404,35.6658,157874.0
2021-10-21 09:40:00,48.36,48.43,48.23,48.31,89222.0,35.6584,35.71,35.5625,35.6215,89222.0
2021-10-21 09:50:00,48.3,48.39,48.27,48.3,63000.0,35.6141,35.6805,35.592,35.6141,63000.0
2021-10-21 10:00:00,48.3,48.36,48.28,48.33,79191.0,35.6141,35.6584,35.5994,35.6363,79191.0
2021-10-21 10:10:00,48.34,48.42,48.33,48.41,50415.0,35.6436,35.7026,35.6363,35.6952,50415.0
2021-10-21 10:20:00,48.41,48.42,48.34,48.41,59124.0,35.6952,35.7026,35.6436,35.6952,59124.0
2021-10-21 10:30:00,48.4,48.46,48.37,48.39,42192.0,35.6879,35.7321,35.6658,35.6805,42192.0
2021-10-21 10:40:00,48.38,48.45,48.36,48.42,84850.0,35.6731,35.7247,35.6584,35.7026,84850.0
2021-10-21 10:50:00,48.41,48.42,48.24,48.24,73964.0,35.6952,35.7026,35.5699,35.5699,73964.0
2021-10-21 11:00:00,48.25,48.29,48.22,48.27,79062.0,35.5773,35.6068,35.5551,35.592,79062.0
2021-10-21 11:10:00,48.27,48.29,48.23,48.23,46061.0,35.592,35.6068,35.5625,35.5625,46061.0
2021-10-21 11:20:00,48.23,48.26,48.16,48.16,55792.0,35.5625,35.5846,35.5109,35.5109,55792.0
2021-10-21 11:30:00,48.16,48.23,48.15,48.15,73256.0,35.5109,35.5625,35.5035,35.5035,73256.0
2021-10-21 11:40:00,48.16,48.16,48.1,48.16,63540.0,35.5109,35.5109,35.4667,35.5109,63540.0
2021-10-21 11:50:00,48.16,48.17,48.11,48.12,31461.0,35.5109,35.5183,35.474,35.4814,31461.0
2021-10-21 12:00:00,48.12,48.18,48.07,48.1,67662.0,35.4814,35.5257,35.4445,35.4667,67662.0
2021-10-21 12:10:00,48.09,48.12,48.06,48.08,42788.0,35.4593,35.4814,35.4372,35.4519,42788.0
2021-10-21 12:20:00,48.09,48.11,48.06,48.11,33670.0,35.4593,35.474,35.4372,35.474,33670.0
2021-10-21 12:30:00,48.11,48.17,48.1,48.16,80575.0,35.474,35.5183,35.4667,35.5109,80575.0
2021-10-21 12:40:00,48.16,48.16,48.1,48.11,27474.0,35.5109,35.5109,35.4667,35.474,27474.0
2021-10-21 12:50:00,48.12,48.15,48.1,48.13,29184.0,35.4814,35.5035,35.4667,35.4888,29184.0
2021-10-21 13:00:00,48.12,48.17,48.12,48.16,25747.0,35.4814,35.5183,35.4814,35.5109,25747.0
2021-10-21 13:10:00,48.16,48.19,48.15,48.19,31962.0,35.5109,35.533,35.5035,35.533,31962.0
2021-10-21 13:20:00,48.19,48.24,48.18,48.24,82781.0,35.533,35.5699,35.5257,35.5699,82781.0
2021-10-21 13:30:00,48.23,48.27,48.21,48.25,40346.0,35.5625,35.592,35.5478,35.5773,40346.0
2021-10-21 13:40:00,48.25,48.25,48.21,48.21,30921.0,35.5773,35.5773,35.5478,35.5478,30921.0
2021-10-21 13:50:00,48.21,48.22,48.16,48.22,29962.0,35.5478,35.5551,35.5109,35.5551,29962.0
2021-10-21 14:00:00,48.22,48.22,48.19,48.22,34495.0,35.5551,35.5551,35.533,35.5551,34495.0
2021-10-21 14:10:00,48.22,48.23,48.16,48.22,41365.0,35.5551,35.5625,35.5109,35.5551,41365.0
2021-10-21 14:20:00,48.22,48.25,48.2,48.21,37892.0,35.5551,35.5773,35.5404,35.5478,37892.0
2021-10-21 14:30:00,48.21,48.22,48.15,48.17,75890.0,35.5478,35.5551,35.5035,35.5183,75890.0
2021-10-21 14:40:00,48.18,48.18,48.15,48.18,40351.0,35.5257,35.5257,35.5035,35.5257,40351.0
2021-10-21 14:50:00,48.18,48.2,48.17,48.19,32542.0,35.5257,35.5404,35.5183,35.533,32542.0
2021-10-21 15:00:00,48.19,48.25,48.17,48.23,66962.0,35.533,35.5773,35.5183,35.5625,66962.0
2021-10-21 15:10:00,48.23,48.3,48.21,48.28,59726.0,35.5625,35.6141,35.5478,35.5994,59726.0
2021-10-21 15:20:00,48.27,48.31,48.23,48.27,84497.0,35.592,35.6215,35.5625,35.592,84497.0
2021-10-21 15:30:00,48.27,48.3,48.24,48.29,90242.0,35.592,35.6141,35.5699,35.6068,90242.0
2021-10-21 15:40:00,48.29,48.31,48.23,48.23,126297.0,35.6068,35.6215,35.5625,35.5625,126297.0
2021-10-21 15:50:00,48.23,48.29,48.2,48.23,409149.0,35.5625,35.6068,35.5404,35.5625,409149.0
2021-10-22 09:30:00,48.5,48.61,48.4,48.6,243690.0,35.7616,35.8427,35.6879,35.8353,243690.0
2021-10-22 09:40:00,48.6,48.6,48.38,48.38,124470.0,35.8353,35.8353,35.6731,35.6731,124470.0
2021-10-22 09:50:00,48.39,48.52,48.35,48.36,60081.0,35.6805,35.7764,35.651,35.6584,60081.0
2021-10-22 10:00:00,48.36,48.37,48.27,48.31,78239.0,35.6584,35.6658,35.592,35.6215,78239.0
2021-10-22 10:10:00,48.3,48.35,48.27,48.29,39689.0,35.6141,35.651,35.592,35.6068,39689.0
2021-10-22 10:20:00,48.29,48.32,48.23,48.23,64200.0,35.6068,35.6289,35.5625,35.5625,64200.0
2021-10-22 10:30:00,48.24,48.37,48.22,48.34,74117.0,35.5699,35.6658,35.5551,35.6436,74117.0
2021-10-22 10:40:00,48.33,48.41,48.29,48.37,92667.0,35.6363,35.6952,35.6068,35.6658,92667.0
2021-10-22 10:50:00,48.37,48.39,48.34,48.36,49321.0,35.6658,35.6805,35.6436,35.6584,49321.0
2021-10-22 11:00:00,48.36,48.43,48.35,48.43,52649.0,35.6584,35.71,35.651,35.71,52649.0
2021-10-22 11:10:00,48.43,48.44,48.35,48.4,54633.0,35.71,35.7174,35.651,35.6879,54633.0
2021-10-22 11:20:00,48.41,48.43,48.35,48.41,44330.0,35.6952,35.71,35.651,35.6952,44330.0
2021-10-22 11:30:00,48.4,48.4,48.29,48.31,58851.0,35.6879,35.6879,35.6068,35.6215,58851.0
2021-10-22 11:40:00,48.32,48.36,48.26,48.35,150740.0,35.6289,35.6584,35.5846,35.651,150740.0
2021-10-22 11:50:00,48.34,48.37,48.32,48.35,38021.0,35.6436,35.6658,35.6289,35.651,38021.0
2021-10-22 12:00:00,48.34,48.36,48.3,48.34,48848.0,35.6436,35.6584,35.6141,35.6436,48848.0
2021-10-22 12:10:00,48.33,48.34,48.28,48.34,78869.0,35.6363,35.6436,35.5994,35.6436,78869.0
2021-10-22 12:20:00,48.32,48.34,48.28,48.31,29015.0,35.6289,35.6436,35.5994,35.6215,29015.0
2021-10-22 12:30:00,48.32,48.37,48.31,48.33,42222.0,35.6289,35.6658,35.6215,35.6363,42222.0
2021-10-22 12:40:00,48.33,48.41,48.32,48.38,31055.0,35.6363,35.6952,35.6289,35.6731,31055.0
2021-10-22 12:50:00,48.38,48.39,48.29,48.31,47513.0,35.6731,35.6805,35.6068,35.6215,47513.0
2021-10-22 13:00:00,48.31,48.32,48.22,48.28,89839.0,35.6215,35.6289,35.5551,35.5994,89839.0
2021-10-22 13:10:00,48.29,48.31,48.24,48.3,61285.0,35.6068,35.6215,35.5699,35.6141,61285.0
2021-10-22 13:20:00,48.3,48.34,48.3,48.32,27011.0,35.6141,35.6436,35.6141,35.6289,27011.0
2021-10-22 13:30:00,48.31,48.34,48.3,48.34,49580.0,35.6215,35.6436,35.6141,35.6436,49580.0
2021-10-22 13:40:00,48.33,48.35,48.31,48.32,26039.0,35.6363,35.651,35.6215,35.6289,26039.0
2021-10-22 13:50:00,48.32,48.33,48.26,48.26,72483.0,35.6289,35.6363,35.5846,35.5846,72483.0
2021-10-22 14:00:00,48.27,48.29,48.26,48.27,58405.0,35.592,35.6068,35.5846,35.592,58405.0
2021-10-22 14:10:00,48.27,48.3,48.23,48.27,68374.0,35.592,35.6141,35.5625,35.592,68374.0
2021-10-22 14:20:00,48.27,48.32,48.24,48.31,60579.0,35.592,35.6289,35.5699,35.6215,60579.0
2021-10-22 14:30:00,48.31,48.43,48.29,48.4,95035.0,35.6215,35.71,35.6068,35.6879,95035.0
2021-10-22 14:40:00,48.41,48.46,48.4,48.46,45993.0,35.6952,35.7321,35.6879,35.7321,45993.0
2021-10-22 14:50:00,48.46,48.47,48.41,48.43,32044.0,35.7321,35.7395,35.6952,35.71,32044.0
2021-10-22 15:00:00,48.43,48.43,48.37,48.42,58985.0,35.71,35.71,35.6658,35.7026,58985.0
2021-10-22 15:10:00,48.42,48.43,48.35,48.36,41277.0,35.7026,35.71,35.651,35.6584,41277.0
2021-10-22 15:20:00,48.36,48.4,48.35,48.4,64454.0,35.6584,35.6879,35.651,35.6879,64454.0
2021-10-22 15:30:00,48.4,48.48,48.39,48.41,109312.0,35.6879,35.7469,35.6805,35.6952,109312.0
2021-10-22 15:40:00,48.41,48.45,48.31,48.33,168673.0,35.6952,35.7247,35.6215,35.6363,168673.0
2021-10-22 15:50:00,48.33,48.36,48.21,48.22,860421.0,35.6363,35.6584,35.5478,35.5551,860421.0
2021-10-25 09:30:00,48.46,48.5,48.21,48.3,411820.0,35.7321,35.7616,35.5478,35.6141,411820.0
2021-10-25 09:40:00,48.29,48.41,48.26,48.4,210038.0,35.6068,35.6952,35.5846,35.6879,210038.0
2021-10-25 09:50:00,48.39,48.5,48.36,48.47,267056.0,35.6805,35.7616,35.6584,35.7395,267056.0
2021-10-25 10:00:00,48.47,48.6,48.47,48.53,201266.0,35.7395,35.8353,35.7395,35.7837,201266.0
2021-10-25 10:10:00,48.52,48.54,48.42,48.5,153699.0,35.7764,35.7911,35.7026,35.7616,153699.0
2021-10-25 10:20:00,48.49,48.49,48.32,48.34,95350.0,35.7542,35.7542,35.6289,35.6436,95350.0
2021-10-25 10:30:00,48.34,48.34,48.23,48.26,76898.0,35.6436,35.6436,35.5625,35.5846,76898.0
2021-10-25 10:40:00,48.27,48.32,48.21,48.25,65489.0,35.592,35.6289,35.5478,35.5773,65489.0
2021-10-25 10:50:00,48.25,48.27,48.19,48.23,103278.0,35.5773,35.592,35.533,35.5625,103278.0
2021-10-25 11:00:00,48.23,48.24,48.11,48.12,121405.0,35.5625,35.5699,35.474,35.4814,121405.0
2021-10-25 11:10:00,48.12,48.14,48.05,48.07,82093.0,35.4814,35.4962,35.4298,35.4445,82093.0
2021-10-25 11:20:00,48.08,48.08,48.0,48.03,62819.0,35.4519,35.4519,35.3929,35.4151,62819.0
2021-10-25 11:30:00,48.03,48.16,48.02,48.12,104629.0,35.4151,35.5109,35.4077,35.4814,104629.0
2021-10-25 11:40:00,48.13,48.22,48.12,48.22,55536.0,35.4888,35.5551,35.4814,35.5551,55536.0
2021-10-25 11:50:00,48.22,48.27,48.2,48.27,55483.0,35.5551,35.592,35.5404,35.592,55483.0
2021-10-25 12:00:00,48.27,48.3,48.25,48.26,44369.0,35.592,35.6141,35.5773,35.5846,44369.0
2021-10-25 12:10:00,48.26,48.29,48.21,48.22,46538.0,35.5846,35.6068,35.5478,35.5551,46538.0
2021-10-25 12:20:00,48.23,48.24,48.18,48.19,82869.0,35.5625,35.5699,35.5257,35.533,82869.0
2021-10-25 12:30:00,48.19,48.2,48.08,48.09,69663.0,35.533,35.5404,35.4519,35.4593,69663.0
2021-10-25 12:40:00,48.09,48.13,48.07,48.13,46978.0,35.4593,35.4888,35.4445,35.4888,46978.0
2021-10-25 12:50:00,48.12,48.27,48.08,48.14,345068.0,35.4814,35.592,35.4519,35.4962,345068.0
2021-10-25 13:00:00,48.14,48.24,48.13,48.23,39282.0,35.4962,35.5699,35.4888,35.5625,39282.0
2021-10-25 13:10:00,48.23,48.24,48.17,48.18,54288.0,35.5625,35.5699,35.5183,35.5257,54288.0
2021-10-25 13:20:00,48.18,48.19,48.14,48.17,44282.0,35.5257,35.533,35.4962,35.5183,44282.0
2021-10-25 13:30:00,48.18,48.18,48.13,48.14,22905.0,35.5257,35.5257,35.4888,35.4962,22905.0
2021-10-25 13:40:00,48.15,48.15,48.11,48.14,31808.0,35.5035,35.5035,35.474,35.4962,31808.0
2021-10-25 13:50:00,48.13,48.18,48.13,48.17,51262.0,35.4888,35.5257,35.4888,35.5183,51262.0
2021-10-25 14:00:00,48.17,48.18,48.12,48.15,44232.0,35.5183,35.5257,35.4814,35.5035,44232.0
2021-10-25 14:10:00,48.14,48.15,48.1,48.15,53678.0,35.4962,35.5035,35.4667,35.5035,53678.0
2021-10-25 14:20:00,48.15,48.18,48.14,48.16,47028.0,35.5035,35.5257,35.4962,35.5109,47028.0
2021-10-25 14:30:00,48.15,48.18,48.11,48.12,51682.0,35.5035,35.5257,35.474,35.4814,51682.0
2021-10-25 14:40:00,48.11,48.12,48.02,48.03,71553.0,35.474,35.4814,35.4077,35.4151,71553.0
2021-10-25 14:50:00,48.03,48.03,47.93,47.93,122852.0,35.4151,35.4151,35.3413,35.3413,122852.0
2021-10-25 15:00:00,47.93,47.96,47.83,47.83,139854.0,35.3413,35.3634,35.2676,35.2676,139854.0
2021-10-25 15:10:00,47.84,47.86,47.78,47.79,94914.0,35.275,35.2897,35.2307,35.2381,94914.0
2021-10-25 15:20:00,47.78,47.8,47.75,47.8,94371.0,35.2307,35.2455,35.2086,35.2455,94371.0
2021-10-25 15:30:00,47.8,47.81,47.76,47.8,177083.0,35.2455,35.2528,35.216,35.2455,177083.0
2021-10-25 15:40:00,47.79,47.92,47.76,47.9,186595.0,35.2381,35.3339,35.216,35.3192,186595.0
2021-10-25 15:50:00,47.9,47.98,47.86,47.98,287390.0,35.3192,35.3782,35.2897,35.3782,287390.0
2021-10-26 09:30:00,47.95,48.15,47.92,48.06,175505.0,35.3561,35.5035,35.3339,35.4372,175505.0
2021-10-26 09:40:00,48.06,48.15,48.02,48.12,121252.0,35.4372,35.5035,35.4077,35.4814,121252.0
2021-10-26 09:50:00,48.13,48.18,48.07,48.14,102561.0,35.4888,35.5257,35.4445,35.4962,102561.0
2021-10-26 10:00:00,48.14,48.22,48.11,48.14,114279.0,35.4962,35.5551,35.474,35.4962,114279.0
2021-10-26 10:10:00,48.15,48.23,48.12,48.23,55056.0,35.5035,35.5625,35.4814,35.5625,55056.0
2021-10-26 10:20:00,48.23,48.25,48.11,48.12,40882.0,35.5625,35.5773,35.474,35.4814,40882.0
2021-10-26 10:30:00,48.12,48.14,48.04,48.09,87129.0,35.4814,35.4962,35.4224,35.4593,87129.0
2021-10-26 10:40:00,48.09,48.1,48.03,48.04,70469.0,35.4593,35.4667,35.4151,35.4224,70469.0
2021-10-26 10:50:00,48.05,48.16,48.02,48.16,73147.0,35.4298,35.5109,35.4077,35.5109,73147.0
2021-10-26 11:00:00,48.17,48.19,48.13,48.18,42973.0,35.5183,35.533,35.4888,35.5257,42973.0
2021-10-26 11:10:00,48.18,48.24,48.17,48.19,58682.0,35.5257,35.5699,35.5183,35.533,58682.0
2021-10-26 11:20:00,48.19,48.24,48.17,48.21,37532.0,35.533,35.5699,35.5183,35.5478,37532.0
2021-10-26 11:30:00,48.21,48.23,48.17,48.19,58886.0,35.5478,35.5625,35.5183,35.533,58886.0
2021-10-26 11:40:00,48.19,48.2,48.13,48.14,39080.0,35.533,35.5404,35.4888,35.4962,39080.0
2021-10-26 11:50:00,48.13,48.2,48.12,48.18,53112.0,35.4888,35.5404,35.4814,35.5257,53112.0
2021-10-26 12:00:00,48.19,48.2,48.15,48.18,51667.0,35.533,35.5404,35.5035,35.5257,51667.0
2021-10-26 12:10:00,48.18,48.18,48.13,48.14,29007.0,35.5257,35.5257,35.4888,35.4962,29007.0
2021-10-26 12:20:00,48.13,48.14,48.05,48.1,61212.0,35.4888,35.4962,35.4298,35.4667,61212.0
2021-10-26 12:30:00,48.09,48.1,48.05,48.09,41499.0,35.4593,35.4667,35.4298,35.4593,41499.0
2021-10-26 12:40:00,48.09,48.19,48.08,48.18,57623.0,35.4593,35.533,35.4519,35.5257,57623.0
2021-10-26 12:50:00,48.18,48.26,48.18,48.25,65676.0,35.5257,35.5846,35.5257,35.5773,65676.0
2021-10-26 13:00:00,48.25,48.26,48.16,48.18,57872.0,35.5773,35.5846,35.5109,35.5257,57872.0
2021-10-26 13:10:00,48.19,48.22,48.15,48.2,24284.0,35.533,35.5551,35.5035,35.5404,24284.0
2021-10-26 13:20:00,48.2,48.2,48.16,48.19,23610.0,35.5404,35.5404,35.5109,35.533,23610.0
2021-10-26 13:30:00,48.19,48.19,48.11,48.13,53743.0,35.533,35.533,35.474,35.4888,53743.0
2021-10-26 13:40:00,48.13,48.16,48.12,48.13,41264.0,35.4888,35.5109,35.4814,35.4888,41264.0
2021-10-26 13:50:00,48.12,48.14,48.11,48.13,115929.0,35.4814,35.4962,35.474,35.4888,115929.0
2021-10-26 14:00:00,48.13,48.17,48.07,48.09,124737.0,35.4888,35.5183,35.4445,35.4593,124737.0
2021-10-26 14:10:00,48.1,48.15,48.09,48.13,111051.0,35.4667,35.5035,35.4593,35.4888,111051.0
2021-10-26 14:20:00,48.13,48.13,48.09,48.13,37368.0,35.4888,35.4888,35.4593,35.4888,37368.0
2021-10-26 14:30:00,48.13,48.14,48.1,48.12,44707.0,35.4888,35.4962,35.4667,35.4814,44707.0
2021-10-26 14:40:00,48.11,48.14,48.1,48.14,70691.0,35.474,35.4962,35.4667,35.4962,70691.0
2021-10-26 14:50:00,48.14,48.15,48.11,48.14,46228.0,35.4962,35.5035,35.474,35.4962,46228.0
2021-10-26 15:00:00,48.14,48.17,48.12,48.14,81313.0,35.4962,35.5183,35.4814,35.4962,81313.0
2021-10-26 15:10:00,48.14,48.26,48.14,48.26,75045.0,35.4962,35.5846,35.4962,35.5846,75045.0
2021-10-26 15:20:00,48.26,48.3,48.22,48.23,141548.0,35.5846,35.6141,35.5551,35.5625,141548.0
2021-10-26 15:30:00,48.23,48.26,48.18,48.22,129414.0,35.5625,35.5846,35.5257,35.5551,129414.0
2021-10-26 15:40:00,48.22,48.24,48.19,48.21,100797.0,35.5551,35.5699,35.533,35.5478,100797.0
2021-10-26 15:50:00,48.22,48.22,48.1,48.11,315783.0,35.5551,35.5551,35.4667,35.474,315783.0
2021-10-27 09:30:00,48.25,48.32,48.06,48.11,193239.0,35.5773,35.6289,35.4372,35.474,193239.0
2021-10-27 09:40:00,48.1,48.14,48.03,48.04,115111.0,35.4667,35.4962,35.4151,35.4224,115111.0
2021-10-27 09:50:00,48.04,48.11,47.97,48.03,127242.0,35.4224,35.474,35.3708,35.4151,127242.0
2021-10-27 10:00:00,48.02,48.12,47.93,47.99,164467.0,35.4077,35.4814,35.3413,35.3856,164467.0
2021-10-27 10:10:00,47.99,48.01,47.86,47.89,72456.0,35.3856,35.4003,35.2897,35.3118,72456.0
2021-10-27 10:20:00,47.89,47.93,47.75,47.77,93685.0,35.3118,35.3413,35.2086,35.2233,93685.0
2021-10-27 10:30:00,47.77,47.82,47.71,47.72,83415.0,35.2233,35.2602,35.1791,35.1865,83415.0
2021-10-27 10:40:00,47.72,47.82,47.7,47.8,95645.0,35.1865,35.2602,35.1717,35.2455,95645.0
2021-10-27 10:50:00,47.8,47.82,47.69,47.73,88522.0,35.2455,35.2602,35.1644,35.1938,88522.0
2021-10-27 11:00:00,47.73,47.8,47.71,47.75,66741.0,35.1938,35.2455,35.1791,35.2086,66741.0
2021-10-27 11:10:00,47.75,47.79,47.72,47.73,48807.0,35.2086,35.2381,35.1865,35.1938,48807.0
2021-10-27 11:20:00,47.73,47.73,47.65,47.69,105590.0,35.1938,35.1938,35.1349,35.1644,105590.0
2021-10-27 11:30:00,47.69,47.69,47.62,47.66,65877.0,35.1644,35.1644,35.1127,35.1422,65877.0
2021-10-27 11:40:00,47.67,47.7,47.64,47.64,75740.0,35.1496,35.1717,35.1275,35.1275,75740.0
2021-10-27 11:50:00,47.65,47.71,47.57,47.57,100615.0,35.1349,35.1791,35.0759,35.0759,100615.0
2021-10-27 12:00:00,47.57,47.59,47.49,47.5,143306.0,35.0759,35.0906,35.0169,35.0243,143306.0
2021-10-27 12:10:00,47.5,47.54,47.47,47.47,86427.0,35.0243,35.0537,35.0021,35.0021,86427.0
2021-10-27 12:20:00,47.47,47.51,47.44,47.48,81319.0,35.0021,35.0316,34.98,35.0095,81319.0
2021-10-27 12:30:00,47.47,47.48,47.36,47.37,71295.0,35.0021,35.0095,34.921,34.9284,71295.0
2021-10-27 12:40:00,47.37,47.44,47.36,47.37,73194.0,34.9284,34.98,34.921,34.9284,73194.0
2021-10-27 12:50:00,47.37,47.39,47.31,47.34,66466.0,34.9284,34.9431,34.8842,34.9063,66466.0
2021-10-27 13:00:00,47.34,47.36,47.29,47.32,57253.0,34.9063,34.921,34.8694,34.8915,57253.0
2021-10-27 13:10:00,47.32,47.39,47.3,47.32,125005.0,34.8915,34.9431,34.8768,34.8915,125005.0
2021-10-27 13:20:00,47.32,47.39,47.32,47.38,48259.0,34.8915,34.9431,34.8915,34.9358,48259.0
2021-10-27 13:30:00,47.39,47.44,47.35,47.44,52225.0,34.9431,34.98,34.9137,34.98,52225.0
2021-10-27 13:40:00,47.44,47.45,47.4,47.42,45336.0,34.98,34.9874,34.9505,34.9653,45336.0
2021-10-27 13:50:00,47.43,47.51,47.42,47.51,85764.0,34.9726,35.0316,34.9653,35.0316,85764.0
2021-10-27 14:00:00,47.51,47.56,47.5,47.53,79859.0,35.0316,35.0685,35.0243,35.0464,79859.0
2021-10-27 14:10:00,47.54,47.59,47.53,47.57,60773.0,35.0537,35.0906,35.0464,35.0759,60773.0
2021-10-27 14:20:00,47.57,47.61,47.53,47.56,71828.0,35.0759,35.1054,35.0464,35.0685,71828.0
2021-10-27 14:30:00,47.56,47.57,47.49,47.52,66279.0,35.0685,35.0759,35.0169,35.039,66279.0
2021-10-27 14:40:00,47.52,47.52,47.46,47.52,40204.0,35.039,35.039,34.9948,35.039,40204.0
2021-10-27 14:50:00,47.52,47.55,47.49,47.55,37590.0,35.039,35.0611,35.0169,35.0611,37590.0
2021-10-27 15:00:00,47.54,47.6,47.53,47.59,51374.0,35.0537,35.098,35.0464,35.0906,51374.0
2021-10-27 15:10:00,47.59,47.6,47.51,47.52,73117.0,35.0906,35.098,35.0316,35.039,73117.0
2021-10-27 15:20:00,47.52,47.55,47.46,47.54,120523.0,35.039,35.0611,34.9948,35.0537,120523.0
2021-10-27 15:30:00,47.54,47.59,47.49,47.59,98720.0,35.0537,35.0906,35.0169,35.0906,98720.0
2021-10-27 15:40:00,47.59,47.62,47.53,47.55,156120.0,35.0906,35.1127,35.0464,35.0611,156120.0
2021-10-27 15:50:00,47.55,47.55,47.46,47.49,530070.0,35.0611,35.0611,34.9948,35.0169,530070.0
2021-10-28 09:30:00,46.3,46.75,45.5,45.58,1251053.0,34.1394,34.4712,33.5495,33.6085,1251053.0
2021-10-28 09:40:00,45.54,45.69,45.21,45.43,750470.0,33.579,33.6896,33.3357,33.4979,750470.0
2021-10-28 09:50:00,45.42,45.58,45.0,45.08,839770.0,33.4906,33.6085,33.1809,33.2399,839770.0
2021-10-28 10:00:00,45.07,45.21,44.8,45.17,1218713.0,33.2325,33.3357,33.0334,33.3062,1218713.0
2021-10-28 10:10:00,45.17,45.21,44.93,45.11,589615.0,33.3062,33.3357,33.1293,33.262,589615.0
2021-10-28 10:20:00,45.11,45.2,44.98,45.07,456579.0,33.262,33.3283,33.1661,33.2325,456579.0
2021-10-28 10:30:00,45.09,45.38,45.02,45.34,369876.0,33.2472,33.4611,33.1956,33.4316,369876.0
2021-10-28 10:40:00,45.34,45.53,45.14,45.51,440482.0,33.4316,33.5717,33.2841,33.5569,440482.0
2021-10-28 10:50:00,45.51,45.54,45.29,45.38,441411.0,33.5569,33.579,33.3947,33.4611,441411.0
2021-10-28 11:00:00,45.38,45.4,45.24,45.27,348837.0,33.4611,33.4758,33.3578,33.38,348837.0
2021-10-28 11:10:00,45.26,45.26,45.1,45.12,286443.0,33.3726,33.3726,33.2546,33.2694,286443.0
2021-10-28 11:20:00,45.12,45.18,45.02,45.05,272285.0,33.2694,33.3136,33.1956,33.2177,272285.0
2021-10-28 11:30:00,45.05,45.16,45.01,45.09,326445.0,33.2177,33.2988,33.1882,33.2472,326445.0
2021-10-28 11:40:00,45.09,45.1,44.96,44.99,503929.0,33.2472,33.2546,33.1514,33.1735,503929.0
2021-10-28 11:50:00,44.98,44.98,44.81,44.86,485344.0,33.1661,33.1661,33.0408,33.0776,485344.0
2021-10-28 12:00:00,44.86,44.92,44.76,44.77,465670.0,33.0776,33.1219,33.0039,33.0113,465670.0
2021-10-28 12:10:00,44.78,44.81,44.68,44.7,419794.0,33.0187,33.0408,32.9449,32.9597,419794.0
2021-10-28 12:20:00,44.7,44.77,44.66,44.76,385001.0,32.9597,33.0113,32.9302,33.0039,385001.0
2021-10-28 12:30:00,44.76,44.77,44.68,44.73,366902.0,33.0039,33.0113,32.9449,32.9818,366902.0
2021-10-28 12:40:00,44.73,44.92,44.68,44.91,249402.0,32.9818,33.1219,32.9449,33.1145,249402.0
2021-10-28 12:50:00,44.91,44.94,44.75,44.76,228678.0,33.1145,33.1366,32.9965,33.0039,228678.0
2021-10-28 13:00:00,44.77,44.82,44.69,44.72,237004.0,33.0113,33.0481,32.9523,32.9744,237004.0
2021-10-28 13:10:00,44.71,44.82,44.7,44.76,255459.0,32.967,33.0481,32.9597,33.0039,255459.0
2021-10-28 13:20:00,44.77,44.93,44.76,44.91,209018.0,33.0113,33.1293,33.0039,33.1145,209018.0
2021-10-28 13:30:00,44.92,45.04,44.9,44.97,187669.0,33.1219,33.2104,33.1071,33.1588,187669.0
2021-10-28 13:40:00,44.97,45.04,44.94,45.02,132114.0,33.1588,33.2104,33.1366,33.1956,132114.0
2021-10-28 13:50:00,45.01,45.02,44.84,44.85,188244.0,33.1882,33.1956,33.0629,33.0703,188244.0
2021-10-28 14:00:00,44.85,44.95,44.84,44.95,157361.0,33.0703,33.144,33.0629,33.144,157361.0
2021-10-28 14:10:00,44.95,44.99,44.78,44.78,211134.0,33.144,33.1735,33.0187,33.0187,211134.0
2021-10-28 14:20:00,44.78,44.79,44.7,44.71,404857.0,33.0187,33.026,32.9597,32.967,404857.0
2021-10-28 14:30:00,44.71,44.73,44.56,44.58,904587.0,32.967,32.9818,32.8564,32.8712,904587.0
2021-10-28 14:40:00,44.58,44.59,44.39,44.48,636285.0,32.8712,32.8786,32.7311,32.7974,636285.0
2021-10-28 14:50:00,44.48,44.53,44.43,44.48,310296.0,32.7974,32.8343,32.7606,32.7974,310296.0
2021-10-28 15:00:00,44.48,44.53,44.4,44.41,332884.0,32.7974,32.8343,32.7385,32.7458,332884.0
2021-10-28 15:10:00,44.41,44.42,44.31,44.36,349017.0,32.7458,32.7532,32.6721,32.709,349017.0
2021-10-28 15:20:00,44.36,44.59,44.35,44.55,448312.0,32.709,32.8786,32.7016,32.8491,448312.0
2021-10-28 15:30:00,44.55,44.74,44.53,44.73,431747.0,32.8491,32.9892,32.8343,32.9818,431747.0
2021-10-28 15:40:00,44.73,44.82,44.55,44.76,614748.0,32.9818,33.0481,32.8491,33.0039,614748.0
2021-10-28 15:50:00,44.76,44.78,44.5,44.56,2043684.0,33.0039,33.0187,32.8122,32.8564,2043684.0
2021-10-29 09:30:00,44.29,44.49,44.23,44.29,1100127.0,32.6574,32.8048,32.6131,32.6574,1100127.0
2021-10-29 09:40:00,44.29,44.37,44.19,44.29,522144.0,32.6574,32.7163,32.5836,32.6574,522144.0
2021-10-29 09:50:00,44.29,44.66,44.28,44.28,533222.0,32.6574,32.9302,32.65,32.65,533222.0
2021-10-29 10:00:00,44.29,44.35,44.21,44.25,374230.0,32.6574,32.7016,32.5984,32.6279,374230.0
2021-10-29 10:10:00,44.24,44.33,44.21,44.25,299304.0,32.6205,32.6868,32.5984,32.6279,299304.0
2021-10-29 10:20:00,44.25,44.28,44.21,44.27,313249.0,32.6279,32.65,32.5984,32.6426,313249.0
2021-10-29 10:30:00,44.27,44.35,44.25,44.31,328088.0,32.6426,32.7016,32.6279,32.6721,328088.0
2021-10-29 10:40:00,44.31,44.44,44.29,44.39,241403.0,32.6721,32.768,32.6574,32.7311,241403.0
2021-10-29 10:50:00,44.39,44.42,44.35,44.36,294684.0,32.7311,32.7532,32.7016,32.709,294684.0
2021-10-29 11:00:00,44.35,44.47,44.32,44.34,257368.0,32.7016,32.7901,32.6795,32.6942,257368.0
2021-10-29 11:10:00,44.35,44.37,44.27,44.28,166782.0,32.7016,32.7163,32.6426,32.65,166782.0
2021-10-29 11:20:00,44.27,44.31,44.27,44.27,128427.0,32.6426,32.6721,32.6426,32.6426,128427.0
2021-10-29 11:30:00,44.27,44.32,44.23,44.29,223320.0,32.6426,32.6795,32.6131,32.6574,223320.0
2021-10-29 11:40:00,44.28,44.29,44.21,44.23,177178.0,32.65,32.6574,32.5984,32.6131,177178.0
2021-10-29 11:50:00,44.23,44.24,44.18,44.18,203989.0,32.6131,32.6205,32.5762,32.5762,203989.0
2021-10-29 12:00:00,44.19,44.28,44.18,44.21,197949.0,32.5836,32.65,32.5762,32.5984,197949.0
2021-10-29 12:10:00,44.22,44.26,44.17,44.2,200248.0,32.6057,32.6352,32.5689,32.591,200248.0
2021-10-29 12:20:00,44.2,44.21,44.15,44.19,169943.0,32.591,32.5984,32.5541,32.5836,169943.0
2021-10-29 12:30:00,44.19,44.23,44.14,44.23,182738.0,32.5836,32.6131,32.5467,32.6131,182738.0
2021-10-29 12:40:00,44.23,44.23,44.14,44.19,152236.0,32.6131,32.6131,32.5467,32.5836,152236.0
2021-10-29 12:50:00,44.19,44.19,44.13,44.14,175699.0,32.5836,32.5836,32.5394,32.5467,175699.0
2021-10-29 13:00:00,44.14,44.17,44.12,44.17,105107.0,32.5467,32.5689,32.532,32.5689,105107.0
2021-10-29 13:10:00,44.16,44.2,44.16,44.2,124272.0,32.5615,32.591,32.5615,32.591,124272.0
2021-10-29 13:20:00,44.2,44.21,44.17,44.19,121831.0,32.591,32.5984,32.5689,32.5836,121831.0
2021-10-29 13:30:00,44.19,44.19,44.17,44.18,114808.0,32.5836,32.5836,32.5689,32.5762,114808.0
2021-10-29 13:40:00,44.18,44.31,44.17,44.29,185183.0,32.5762,32.6721,32.5689,32.6574,185183.0
2021-10-29 13:50:00,44.3,44.33,44.22,44.24,203684.0,32.6647,32.6868,32.6057,32.6205,203684.0
2021-10-29 14:00:00,44.23,44.26,44.21,44.24,112950.0,32.6131,32.6352,32.5984,32.6205,112950.0
2021-10-29 14:10:00,44.23,44.26,44.22,44.26,135167.0,32.6131,32.6352,32.6057,32.6352,135167.0
2021-10-29 14:20:00,44.26,44.31,44.22,44.3,109678.0,32.6352,32.6721,32.6057,32.6647,109678.0
2021-10-29 14:30:00,44.29,44.35,44.28,44.29,228124.0,32.6574,32.7016,32.65,32.6574,228124.0
2021-10-29 14:40:00,44.3,44.31,44.27,44.29,139106.0,32.6647,32.6721,32.6426,32.6574,139106.0
2021-10-29 14:50:00,44.3,44.3,44.25,44.27,96269.0,32.6647,32.6647,32.6279,32.6426,96269.0
2021-10-29 15:00:00,44.27,44.3,44.23,44.28,142390.0,32.6426,32.6647,32.6131,32.65,142390.0
2021-10-29 15:10:00,44.28,44.34,44.24,44.26,239997.0,32.65,32.6942,32.6205,32.6352,239997.0
2021-10-29 15:20:00,44.27,44.31,44.24,44.25,209740.0,32.6426,32.6721,32.6205,32.6279,209740.0
2021-10-29 15:30:00,44.25,44.26,44.19,44.2,261810.0,32.6279,32.6352,32.5836,32.591,261810.0
2021-10-29 15:40:00,44.2,44.23,44.18,44.19,341081.0,32.591,32.6131,32.5762,32.5836,341081.0
2021-10-29 15:50:00,44.2,44.28,44.09,44.11,1431319.0,32.591,32.65,32.5099,32.5246,1431319.0
2021-11-01 09:30:00,44.21,44.28,43.95,43.98,622971.0,32.5984,32.65,32.4067,32.4288,622971.0
2021-11-01 09:40:00,43.99,44.04,43.93,43.98,304926.0,32.4361,32.473,32.3919,32.4288,304926.0
2021-11-01 09:50:00,43.97,44.18,43.93,44.16,620782.0,32.4214,32.5762,32.3919,32.5615,620782.0
2021-11-01 10:00:00,44.16,44.18,44.02,44.12,174497.0,32.5615,32.5762,32.4583,32.532,174497.0
2021-11-01 10:10:00,44.12,44.12,44.01,44.05,163369.0,32.532,32.532,32.4509,32.4804,163369.0
2021-11-01 10:20:00,44.05,44.1,44.01,44.08,234450.0,32.4804,32.5173,32.4509,32.5025,234450.0
2021-11-01 10:30:00,44.08,44.1,44.02,44.07,125598.0,32.5025,32.5173,32.4583,32.4951,125598.0
2021-11-01 10:40:00,44.07,44.27,44.07,44.21,192978.0,32.4951,32.6426,32.4951,32.5984,192978.0
2021-11-01 10:50:00,44.21,44.23,44.09,44.09,204602.0,32.5984,32.6131,32.5099,32.5099,204602.0
2021-11-01 11:00:00,44.11,44.2,44.08,44.16,171131.0,32.5246,32.591,32.5025,32.5615,171131.0
2021-11-01 11:10:00,44.16,44.37,44.13,44.29,173816.0,32.5615,32.7163,32.5394,32.6574,173816.0
2021-11-01 11:20:00,44.29,44.3,44.22,44.23,133507.0,32.6574,32.6647,32.6057,32.6131,133507.0
2021-11-01 11:30:00,44.23,44.26,44.22,44.23,175584.0,32.6131,32.6352,32.6057,32.6131,175584.0
2021-11-01 11:40:00,44.24,44.38,44.23,44.38,149084.0,32.6205,32.7237,32.6131,32.7237,149084.0
2021-11-01 11:50:00,44.37,44.38,44.33,44.35,135537.0,32.7163,32.7237,32.6868,32.7016,135537.0
2021-11-01 12:00:00,44.36,44.37,44.3,44.3,98229.0,32.709,32.7163,32.6647,32.6647,98229.0
2021-11-01 12:10:00,44.32,44.33,44.24,44.25,99015.0,32.6795,32.6868,32.6205,32.6279,99015.0
2021-11-01 12:20:00,44.25,44.29,44.23,44.28,105880.0,32.6279,32.6574,32.6131,32.65,105880.0
2021-11-01 12:30:00,44.28,44.35,44.25,44.34,105754.0,32.65,32.7016,32.6279,32.6942,105754.0
2021-11-01 12:40:00,44.34,44.44,44.32,44.41,142823.0,32.6942,32.768,32.6795,32.7458,142823.0
2021-11-01 12:50:00,44.4,44.51,44.39,44.5,126888.0,32.7385,32.8196,32.7311,32.8122,126888.0
2021-11-01 13:00:00,44.49,44.51,44.44,44.46,161781.0,32.8048,32.8196,32.768,32.7827,161781.0
2021-11-01 13:10:00,44.46,44.47,44.36,44.4,116001.0,32.7827,32.7901,32.709,32.7385,116001.0
2021-11-01 13:20:00,44.4,44.47,44.33,44.34,99798.0,32.7385,32.7901,32.6868,32.6942,99798.0
2021-11-01 13:30:00,44.34,44.35,44.31,44.32,76163.0,32.6942,32.7016,32.6721,32.6795,76163.0
2021-11-01 13:40:00,44.33,44.34,44.28,44.29,86724.0,32.6868,32.6942,32.65,32.6574,86724.0
2021-11-01 13:50:00,44.29,44.29,44.2,44.2,113133.0,32.6574,32.6574,32.591,32.591,113133.0
2021-11-01 14:00:00,44.21,44.27,44.15,44.27,123529.0,32.5984,32.6426,32.5541,32.6426,123529.0
2021-11-01 14:10:00,44.27,44.28,44.24,44.25,81582.0,32.6426,32.65,32.6205,32.6279,81582.0
2021-11-01 14:20:00,44.24,44.26,44.15,44.17,113870.0,32.6205,32.6352,32.5541,32.5689,113870.0
2021-11-01 14:30:00,44.16,44.2,44.16,44.2,123608.0,32.5615,32.591,32.5615,32.591,123608.0
2021-11-01 14:40:00,44.2,44.27,44.19,44.23,93770.0,32.591,32.6426,32.5836,32.6131,93770.0
2021-11-01 14:50:00,44.23,44.26,44.19,44.2,98438.0,32.6131,32.6352,32.5836,32.591,98438.0
2021-11-01 15:00:00,44.2,44.21,44.17,44.19,94054.0,32.591,32.5984,32.5689,32.5836,94054.0
2021-11-01 15:10:00,44.19,44.2,44.15,44.16,122990.0,32.5836,32.591,32.5541,32.5615,122990.0
2021-11-01 15:20:00,44.16,44.19,44.13,44.18,152991.0,32.5615,32.5836,32.5394,32.5762,152991.0
2021-11-01 15:30:00,44.18,44.23,44.1,44.11,278476.0,32.5762,32.6131,32.5173,32.5246,278476.0
2021-11-01 15:40:00,44.11,44.14,44.07,44.09,222741.0,32.5246,32.5467,32.4951,32.5099,222741.0
2021-11-01 15:50:00,44.1,44.13,44.03,44.05,729956.0,32.5173,32.5394,32.4656,32.4804,729956.0
2021-11-02 09:30:00,44.1,44.18,43.96,43.97,425802.0,32.5173,32.5762,32.414,32.4214,425802.0
2021-11-02 09:40:00,43.97,44.08,43.89,44.04,318254.0,32.4214,32.5025,32.3624,32.473,318254.0
2021-11-02 09:50:00,44.04,44.09,43.96,44.04,307485.0,32.473,32.5099,32.414,32.473,307485.0
2021-11-02 10:00:00,44.04,44.12,44.0,44.06,292912.0,32.473,32.532,32.4435,32.4878,292912.0
2021-11-02 10:10:00,44.06,44.15,44.03,44.07,205990.0,32.4878,32.5541,32.4656,32.4951,205990.0
2021-11-02 10:20:00,44.08,44.1,43.99,44.04,205375.0,32.5025,32.5173,32.4361,32.473,205375.0
2021-11-02 10:30:00,44.03,44.11,44.01,44.09,218629.0,32.4656,32.5246,32.4509,32.5099,218629.0
2021-11-02 10:40:00,44.09,44.11,44.03,44.07,191169.0,32.5099,32.5246,32.4656,32.4951,191169.0
2021-11-02 10:50:00,44.07,44.1,44.05,44.07,165559.0,32.4951,32.5173,32.4804,32.4951,165559.0
2021-11-02 11:00:00,44.07,44.29,44.06,44.25,187163.0,32.4951,32.6574,32.4878,32.6279,187163.0
2021-11-02 11:10:00,44.26,44.28,44.13,44.14,136505.0,32.6352,32.65,32.5394,32.5467,136505.0
2021-11-02 11:20:00,44.14,44.18,44.12,44.16,117850.0,32.5467,32.5762,32.532,32.5615,117850.0
2021-11-02 11:30:00,44.16,44.16,44.13,44.15,105577.0,32.5615,32.5615,32.5394,32.5541,105577.0
2021-11-02 11:40:00,44.15,44.16,44.09,44.09,108429.0,32.5541,32.5615,32.5099,32.5099,108429.0
2021-11-02 11:50:00,44.1,44.12,44.07,44.09,140802.0,32.5173,32.532,32.4951,32.5099,140802.0
2021-11-02 12:00:00,44.09,44.16,44.09,44.14,195510.0,32.5099,32.5615,32.5099,32.5467,195510.0
2021-11-02 12:10:00,44.15,44.32,44.13,44.3,343833.0,32.5541,32.6795,32.5394,32.6647,343833.0
2021-11-02 12:20:00,44.31,44.32,44.24,44.26,135568.0,32.6721,32.6795,32.6205,32.6352,135568.0
2021-11-02 12:30:00,44.27,44.3,44.22,44.23,178501.0,32.6426,32.6647,32.6057,32.6131,178501.0
2021-11-02 12:40:00,44.22,44.24,44.18,44.2,163696.0,32.6057,32.6205,32.5762,32.591,163696.0
2021-11-02 12:50:00,44.2,44.25,44.18,44.25,166160.0,32.591,32.6279,32.5762,32.6279,166160.0
2021-11-02 13:00:00,44.24,44.28,44.24,44.26,105791.0,32.6205,32.65,32.6205,32.6352,105791.0
2021-11-02 13:10:00,44.26,44.26,44.18,44.23,174404.0,32.6352,32.6352,32.5762,32.6131,174404.0
2021-11-02 13:20:00,44.23,44.29,44.22,44.23,134826.0,32.6131,32.6574,32.6057,32.6131,134826.0
2021-11-02 13:30:00,44.23,44.28,44.22,44.27,83024.0,32.6131,32.65,32.6057,32.6426,83024.0
2021-11-02 13:40:00,44.26,44.28,44.24,44.27,87856.0,32.6352,32.65,32.6205,32.6426,87856.0
2021-11-02 13:50:00,44.27,44.29,44.19,44.23,123743.0,32.6426,32.6574,32.5836,32.6131,123743.0
2021-11-02 14:00:00,44.24,44.26,44.21,44.24,168134.0,32.6205,32.6352,32.5984,32.6205,168134.0
2021-11-02 14:10:00,44.23,44.29,44.23,44.25,179594.0,32.6131,32.6574,32.6131,32.6279,179594.0
2021-11-02 14:20:00,44.26,44.34,44.22,44.32,193001.0,32.6352,32.6942,32.6057,32.6795,193001.0
2021-11-02 14:30:00,44.33,44.4,44.29,44.39,176992.0,32.6868,32.7385,32.6574,32.7311,176992.0
2021-11-02 14:40:00,44.39,44.47,44.38,44.41,162555.0,32.7311,32.7901,32.7237,32.7458,162555.0
2021-11-02 14:50:00,44.41,44.46,44.38,44.46,132855.0,32.7458,32.7827,32.7237,32.7827,132855.0
2021-11-02 15:00:00,44.46,44.46,44.31,44.34,263215.0,32.7827,32.7827,32.6721,32.6942,263215.0
2021-11-02 15:10:00,44.34,44.36,44.28,44.34,164945.0,32.6942,32.709,32.65,32.6942,164945.0
2021-11-02 15:20:00,44.34,44.35,44.25,44.33,214732.0,32.6942,32.7016,32.6279,32.6868,214732.0
2021-11-02 15:30:00,44.33,44.33,44.18,44.19,276903.0,32.6868,32.6868,32.5762,32.5836,276903.0
2021-11-02 15:40:00,44.19,44.24,44.16,44.2,320831.0,32.5836,32.6205,32.5615,32.591,320831.0
2021-11-02 15:50:00,44.2,44.21,44.1,44.16,1338778.0,32.591,32.5984,32.5173,32.5615,1338778.0
2021-11-03 09:30:00,44.11,44.49,44.07,44.43,324053.0,32.5246,32.8048,32.4951,32.7606,324053.0
2021-11-03 09:40:00,44.44,44.46,44.3,44.36,273454.0,32.768,32.7827,32.6647,32.709,273454.0
2021-11-03 09:50:00,44.36,44.39,44.29,44.32,128073.0,32.709,32.7311,32.6574,32.6795,128073.0
2021-11-03 10:00:00,44.33,44.46,44.33,44.44,112492.0,32.6868,32.7827,32.6868,32.768,112492.0
2021-11-03 10:10:00,44.44,44.5,44.39,44.48,142651.0,32.768,32.8122,32.7311,32.7974,142651.0
2021-11-03 10:20:00,44.47,44.52,44.44,44.48,130647.0,32.7901,32.8269,32.768,32.7974,130647.0
2021-11-03 10:30:00,44.47,44.5,44.41,44.48,114385.0,32.7901,32.8122,32.7458,32.7974,114385.0
2021-11-03 10:40:00,44.48,44.53,44.46,44.47,73301.0,32.7974,32.8343,32.7827,32.7901,73301.0
2021-11-03 10:50:00,44.47,44.55,44.43,44.51,106796.0,32.7901,32.8491,32.7606,32.8196,106796.0
2021-11-03 11:00:00,44.5,44.58,44.5,44.56,175075.0,32.8122,32.8712,32.8122,32.8564,175075.0
2021-11-03 11:10:00,44.57,44.59,44.54,44.56,113208.0,32.8638,32.8786,32.8417,32.8564,113208.0
2021-11-03 11:20:00,44.55,44.66,44.55,44.55,126657.0,32.8491,32.9302,32.8491,32.8491,126657.0
2021-11-03 11:30:00,44.55,44.63,44.54,44.61,83285.0,32.8491,32.9081,32.8417,32.8933,83285.0
2021-11-03 11:40:00,44.61,44.61,44.56,44.6,89204.0,32.8933,32.8933,32.8564,32.8859,89204.0
2021-11-03 11:50:00,44.61,44.66,44.58,44.64,140984.0,32.8933,32.9302,32.8712,32.9154,140984.0
2021-11-03 12:00:00,44.64,44.64,44.57,44.58,101206.0,32.9154,32.9154,32.8638,32.8712,101206.0
2021-11-03 12:10:00,44.58,44.59,44.54,44.55,86987.0,32.8712,32.8786,32.8417,32.8491,86987.0
2021-11-03 12:20:00,44.56,44.62,44.53,44.59,124475.0,32.8564,32.9007,32.8343,32.8786,124475.0
2021-11-03 12:30:00,44.59,44.62,44.54,44.54,66073.0,32.8786,32.9007,32.8417,32.8417,66073.0
2021-11-03 12:40:00,44.53,44.58,44.49,44.55,212266.0,32.8343,32.8712,32.8048,32.8491,212266.0
2021-11-03 12:50:00,44.54,44.59,44.52,44.55,99429.0,32.8417,32.8786,32.8269,32.8491,99429.0
2021-11-03 13:00:00,44.55,44.58,44.53,44.54,56159.0,32.8491,32.8712,32.8343,32.8417,56159.0
2021-11-03 13:10:00,44.54,44.59,44.53,44.57,50636.0,32.8417,32.8786,32.8343,32.8638,50636.0
2021-11-03 13:20:00,44.58,44.58,44.54,44.57,51949.0,32.8712,32.8712,32.8417,32.8638,51949.0
2021-11-03 13:30:00,44.57,44.57,44.52,44.54,48453.0,32.8638,32.8638,32.8269,32.8417,48453.0
2021-11-03 13:40:00,44.54,44.56,44.5,44.51,64726.0,32.8417,32.8564,32.8122,32.8196,64726.0
2021-11-03 13:50:00,44.5,44.52,44.46,44.52,81626.0,32.8122,32.8269,32.7827,32.8269,81626.0
2021-11-03 14:00:00,44.52,44.59,44.5,44.56,72533.0,32.8269,32.8786,32.8122,32.8564,72533.0
2021-11-03 14:10:00,44.56,44.59,44.53,44.58,70318.0,32.8564,32.8786,32.8343,32.8712,70318.0
2021-11-03 14:20:00,44.58,44.65,44.56,44.58,73641.0,32.8712,32.9228,32.8564,32.8712,73641.0
2021-11-03 14:30:00,44.58,44.63,44.57,44.61,69889.0,32.8712,32.9081,32.8638,32.8933,69889.0
2021-11-03 14:40:00,44.62,44.73,44.6,44.73,152234.0,32.9007,32.9818,32.8859,32.9818,152234.0
2021-11-03 14:50:00,44.73,44.8,44.71,44.73,148009.0,32.9818,33.0334,32.967,32.9818,148009.0
2021-11-03 15:00:00,44.73,44.75,44.67,44.71,101132.0,32.9818,32.9965,32.9375,32.967,101132.0
2021-11-03 15:10:00,44.71,44.73,44.65,44.66,90880.0,32.967,32.9818,32.9228,32.9302,90880.0
2021-11-03 15:20:00,44.66,44.7,44.63,44.7,121250.0,32.9302,32.9597,32.9081,32.9597,121250.0
2021-11-03 15:30:00,44.71,44.92,44.7,44.89,296439.0,32.967,33.1219,32.9597,33.0998,296439.0
2021-11-03 15:40:00,44.89,44.95,44.86,44.91,192619.0,33.0998,33.144,33.0776,33.1145,192619.0
2021-11-03 15:50:00,44.91,44.97,44.84,44.96,500333.0,33.1145,33.1588,33.0629,33.1514,500333.0
2021-11-04 09:30:00,44.8,44.91,44.55,44.78,322069.0,33.0334,33.1145,32.8491,33.0187,322069.0
2021-11-04 09:40:00,44.76,44.78,44.52,44.55,207514.0,33.0039,33.0187,32.8269,32.8491,207514.0
2021-11-04 09:50:00,44.55,44.69,44.52,44.62,140608.0,32.8491,32.9523,32.8269,32.9007,140608.0
2021-11-04 10:00:00,44.62,44.68,44.55,44.56,127727.0,32.9007,32.9449,32.8491,32.8564,127727.0
2021-11-04 10:10:00,44.57,44.6,44.51,44.52,118489.0,32.8638,32.8859,32.8196,32.8269,118489.0
2021-11-04 10:20:00,44.52,44.56,44.42,44.46,207033.0,32.8269,32.8564,32.7532,32.7827,207033.0
2021-11-04 10:30:00,44.46,44.48,44.4,44.4,156867.0,32.7827,32.7974,32.7385,32.7385,156867.0
2021-11-04 10:40:00,44.41,44.48,44.37,44.41,119526.0,32.7458,32.7974,32.7163,32.7458,119526.0
2021-11-04 10:50:00,44.42,44.43,44.33,44.34,168957.0,32.7532,32.7606,32.6868,32.6942,168957.0
2021-11-04 11:00:00,44.34,44.35,44.26,44.3,145950.0,32.6942,32.7016,32.6352,32.6647,145950.0
2021-11-04 11:10:00,44.3,44.32,44.22,44.23,195223.0,32.6647,32.6795,32.6057,32.6131,195223.0
2021-11-04 11:20:00,44.23,44.33,44.22,44.33,221551.0,32.6131,32.6868,32.6057,32.6868,221551.0
2021-11-04 11:30:00,44.32,44.38,44.32,44.34,132727.0,32.6795,32.7237,32.6795,32.6942,132727.0
2021-11-04 11:40:00,44.34,44.35,44.28,44.29,102203.0,32.6942,32.7016,32.65,32.6574,102203.0
2021-11-04 11:50:00,44.29,44.29,44.24,44.27,87613.0,32.6574,32.6574,32.6205,32.6426,87613.0
2021-11-04 12:00:00,44.28,44.28,44.23,44.23,75313.0,32.65,32.65,32.6131,32.6131,75313.0
2021-11-04 12:10:00,44.23,44.28,44.22,44.26,108747.0,32.6131,32.65,32.6057,32.6352,108747.0
2021-11-04 12:20:00,44.27,44.33,44.26,44.32,73344.0,32.6426,32.6868,32.6352,32.6795,73344.0
2021-11-04 12:30:00,44.33,44.37,44.31,44.35,111471.0,32.6868,32.7163,32.6721,32.7016,111471.0
2021-11-04 12:40:00,44.34,44.37,44.32,44.34,95112.0,32.6942,32.7163,32.6795,32.6942,95112.0
2021-11-04 12:50:00,44.34,44.37,44.32,44.34,79490.0,32.6942,32.7163,32.6795,32.6942,79490.0
2021-11-04 13:00:00,44.33,44.35,44.26,44.3,88258.0,32.6868,32.7016,32.6352,32.6647,88258.0
2021-11-04 13:10:00,44.3,44.33,44.28,44.32,115870.0,32.6647,32.6868,32.65,32.6795,115870.0
2021-11-04 13:20:00,44.31,44.32,44.28,44.31,63289.0,32.6721,32.6795,32.65,32.6721,63289.0
2021-11-04 13:30:00,44.31,44.32,44.25,44.3,93916.0,32.6721,32.6795,32.6279,32.6647,93916.0
2021-11-04 13:40:00,44.29,44.42,44.29,44.41,142927.0,32.6574,32.7532,32.6574,32.7458,142927.0
2021-11-04 13:50:00,44.41,44.42,44.38,44.41,91818.0,32.7458,32.7532,32.7237,32.7458,91818.0
2021-11-04 14:00:00,44.41,44.41,44.34,44.36,101757.0,32.7458,32.7458,32.6942,32.709,101757.0
2021-11-04 14:10:00,44.35,44.36,44.27,44.33,91304.0,32.7016,32.709,32.6426,32.6868,91304.0
2021-11-04 14:20:00,44.33,44.35,44.29,44.3,109160.0,32.6868,32.7016,32.6574,32.6647,109160.0
2021-11-04 14:30:00,44.3,44.33,44.27,44.27,86986.0,32.6647,32.6868,32.6426,32.6426,86986.0
2021-11-04 14:40:00,44.27,44.33,44.27,44.33,100135.0,32.6426,32.6868,32.6426,32.6868,100135.0
2021-11-04 14:50:00,44.32,44.42,44.32,44.41,98620.0,32.6795,32.7532,32.6795,32.7458,98620.0
2021-11-04 15:00:00,44.41,44.49,44.41,44.48,121138.0,32.7458,32.8048,32.7458,32.7974,121138.0
2021-11-04 15:10:00,44.48,44.52,44.46,44.5,119615.0,32.7974,32.8269,32.7827,32.8122,119615.0
2021-11-04 15:20:00,44.51,44.54,44.49,44.51,110459.0,32.8196,32.8417,32.8048,32.8196,110459.0
2021-11-04 15:30:00,44.51,44.54,44.48,44.52,151462.0,32.8196,32.8417,32.7974,32.8269,151462.0
2021-11-04 15:40:00,44.52,44.53,44.45,44.49,157408.0,32.8269,32.8343,32.7753,32.8048,157408.0
2021-11-04 15:50:00,44.49,44.63,44.49,44.62,510553.0,32.8048,32.9081,32.8048,32.9007,510553.0
2021-11-05 09:30:00,44.91,45.17,44.91,44.99,405422.0,33.1145,33.3062,33.1145,33.1735,405422.0
2021-11-05 09:40:00,45.0,45.12,44.92,44.92,213977.0,33.1809,33.2694,33.1219,33.1219,213977.0
2021-11-05 09:50:00,44.93,45.1,44.93,45.01,143009.0,33.1293,33.2546,33.1293,33.1882,143009.0
2021-11-05 10:00:00,45.01,45.14,44.97,45.11,135223.0,33.1882,33.2841,33.1588,33.262,135223.0
2021-11-05 10:10:00,45.11,45.11,44.94,44.95,92808.0,33.262,33.262,33.1366,33.144,92808.0
2021-11-05 10:20:00,44.95,45.0,44.9,44.97,104950.0,33.144,33.1809,33.1071,33.1588,104950.0
2021-11-05 10:30:00,44.97,45.08,44.96,45.05,76273.0,33.1588,33.2399,33.1514,33.2177,76273.0
2021-11-05 10:40:00,45.05,45.16,45.04,45.16,161307.0,33.2177,33.2988,33.2104,33.2988,161307.0
2021-11-05 10:50:00,45.16,45.23,45.15,45.22,152203.0,33.2988,33.3505,33.2915,33.3431,152203.0
2021-11-05 11:00:00,45.22,45.26,45.19,45.23,142018.0,33.3431,33.3726,33.321,33.3505,142018.0
2021-11-05 11:10:00,45.23,45.26,45.11,45.11,89368.0,33.3505,33.3726,33.262,33.262,89368.0
2021-11-05 11:20:00,45.12,45.13,45.07,45.11,90012.0,33.2694,33.2767,33.2325,33.262,90012.0
2021-11-05 11:30:00,45.11,45.15,45.09,45.13,84003.0,33.262,33.2915,33.2472,33.2767,84003.0
2021-11-05 11:40:00,45.13,45.13,45.04,45.06,84706.0,33.2767,33.2767,33.2104,33.2251,84706.0
2021-11-05 11:50:00,45.05,45.07,44.98,44.99,88535.0,33.2177,33.2325,33.1661,33.1735,88535.0
2021-11-05 12:00:00,44.99,45.04,44.98,45.02,79877.0,33.1735,33.2104,33.1661,33.1956,79877.0
2021-11-05 12:10:00,45.01,45.02,44.97,45.01,78567.0,33.1882,33.1956,33.1588,33.1882,78567.0
2021-11-05 12:20:00,45.01,45.02,44.95,45.02,79403.0,33.1882,33.1956,33.144,33.1956,79403.0
2021-11-05 12:30:00,45.02,45.09,45.0,45.09,83439.0,33.1956,33.2472,33.1809,33.2472,83439.0
2021-11-05 12:40:00,45.08,45.14,45.08,45.12,109571.0,33.2399,33.2841,33.2399,33.2694,109571.0
2021-11-05 12:50:00,45.12,45.21,45.11,45.17,75204.0,33.2694,33.3357,33.262,33.3062,75204.0
2021-11-05 13:00:00,45.16,45.19,45.08,45.09,82448.0,33.2988,33.321,33.2399,33.2472,82448.0
2021-11-05 13:10:00,45.09,45.16,45.09,45.15,64005.0,33.2472,33.2988,33.2472,33.2915,64005.0
2021-11-05 13:20:00,45.14,45.16,45.04,45.06,69352.0,33.2841,33.2988,33.2104,33.2251,69352.0
2021-11-05 13:30:00,45.06,45.07,45.03,45.04,65407.0,33.2251,33.2325,33.203,33.2104,65407.0
2021-11-05 13:40:00,45.04,45.04,44.98,45.0,75104.0,33.2104,33.2104,33.1661,33.1809,75104.0
2021-11-05 13:50:00,45.0,45.04,44.99,45.02,52745.0,33.1809,33.2104,33.1735,33.1956,52745.0
2021-11-05 14:00:00,45.01,45.1,45.0,45.09,68908.0,33.1882,33.2546,33.1809,33.2472,68908.0
2021-11-05 14:10:00,45.1,45.13,45.03,45.04,173262.0,33.2546,33.2767,33.203,33.2104,173262.0
2021-11-05 14:20:00,45.04,45.06,45.02,45.05,101968.0,33.2104,33.2251,33.1956,33.2177,101968.0
2021-11-05 14:30:00,45.05,45.11,45.04,45.09,71821.0,33.2177,33.262,33.2104,33.2472,71821.0
2021-11-05 14:40:00,45.09,45.09,45.05,45.07,44288.0,33.2472,33.2472,33.2177,33.2325,44288.0
2021-11-05 14:50:00,45.07,45.08,45.03,45.04,55291.0,33.2325,33.2399,33.203,33.2104,55291.0
2021-11-05 15:00:00,45.04,45.13,45.04,45.1,76519.0,33.2104,33.2767,33.2104,33.2546,76519.0
2021-11-05 15:10:00,45.11,45.14,45.1,45.14,68815.0,33.262,33.2841,33.2546,33.2841,68815.0
2021-11-05 15:20:00,45.14,45.18,45.12,45.16,118824.0,33.2841,33.3136,33.2694,33.2988,118824.0
2021-11-05 15:30:00,45.16,45.29,45.15,45.25,138376.0,33.2988,33.3947,33.2915,33.3652,138376.0
2021-11-05 15:40:00,45.24,45.25,45.14,45.16,130970.0,33.3578,33.3652,33.2841,33.2988,130970.0
2021-11-05 15:50:00,45.16,45.22,45.13,45.2,380472.0,33.2988,33.3431,33.2767,33.3283,380472.0
2021-11-08 09:30:00,45.2,45.22,45.08,45.2,353465.0,33.3283,33.3431,33.2399,33.3283,353465.0
2021-11-08 09:40:00,45.2,45.36,45.17,45.35,126308.0,33.3283,33.4463,33.3062,33.4389,126308.0
2021-11-08 09:50:00,45.36,45.36,45.2,45.33,250682.0,33.4463,33.4463,33.3283,33.4242,250682.0
2021-11-08 10:00:00,45.33,45.37,45.25,45.31,113749.0,33.4242,33.4537,33.3652,33.4095,113749.0
2021-11-08 10:10:00,45.31,45.34,45.17,45.23,245981.0,33.4095,33.4316,33.3062,33.3505,245981.0
2021-11-08 10:20:00,45.23,45.29,45.15,45.2,193095.0,33.3505,33.3947,33.2915,33.3283,193095.0
2021-11-08 10:30:00,45.2,45.22,45.09,45.09,132067.0,33.3283,33.3431,33.2472,33.2472,132067.0
2021-11-08 10:40:00,45.09,45.13,45.06,45.08,145972.0,33.2472,33.2767,33.2251,33.2399,145972.0
2021-11-08 10:50:00,45.09,45.09,44.99,45.08,211805.0,33.2472,33.2472,33.1735,33.2399,211805.0
2021-11-08 11:00:00,45.08,45.1,45.03,45.07,186336.0,33.2399,33.2546,33.203,33.2325,186336.0
2021-11-08 11:10:00,45.07,45.1,45.0,45.09,208386.0,33.2325,33.2546,33.1809,33.2472,208386.0
2021-11-08 11:20:00,45.08,45.11,45.04,45.11,113680.0,33.2399,33.262,33.2104,33.262,113680.0
2021-11-08 11:30:00,45.11,45.2,45.11,45.19,99727.0,33.262,33.3283,33.262,33.321,99727.0
2021-11-08 11:40:00,45.18,45.22,45.12,45.14,106184.0,33.3136,33.3431,33.2694,33.2841,106184.0
2021-11-08 11:50:00,45.14,45.17,45.11,45.16,80731.0,33.2841,33.3062,33.262,33.2988,80731.0
2021-11-08 12:00:00,45.16,45.18,45.09,45.11,88107.0,33.2988,33.3136,33.2472,33.262,88107.0
2021-11-08 12:10:00,45.1,45.17,45.1,45.15,72645.0,33.2546,33.3062,33.2546,33.2915,72645.0
2021-11-08 12:20:00,45.16,45.19,45.15,45.18,48070.0,33.2988,33.321,33.2915,33.3136,48070.0
2021-11-08 12:30:00,45.17,45.22,45.14,45.21,77663.0,33.3062,33.3431,33.2841,33.3357,77663.0
2021-11-08 12:40:00,45.21,45.21,45.13,45.15,97747.0,33.3357,33.3357,33.2767,33.2915,97747.0
2021-11-08 12:50:00,45.15,45.18,45.11,45.13,91710.0,33.2915,33.3136,33.262,33.2767,91710.0
2021-11-08 13:00:00,45.13,45.18,45.1,45.15,122166.0,33.2767,33.3136,33.2546,33.2915,122166.0
2021-11-08 13:10:00,45.15,45.18,45.09,45.09,61720.0,33.2915,33.3136,33.2472,33.2472,61720.0
2021-11-08 13:20:00,45.09,45.15,45.09,45.13,53941.0,33.2472,33.2915,33.2472,33.2767,53941.0
2021-11-08 13:30:00,45.13,45.15,45.07,45.09,73284.0,33.2767,33.2915,33.2325,33.2472,73284.0
2021-11-08 13:40:00,45.09,45.14,45.09,45.12,52992.0,33.2472,33.2841,33.2472,33.2694,52992.0
2021-11-08 13:50:00,45.12,45.14,45.1,45.11,55901.0,33.2694,33.2841,33.2546,33.262,55901.0
2021-11-08 14:00:00,45.1,45.17,45.09,45.16,66841.0,33.2546,33.3062,33.2472,33.2988,66841.0
2021-11-08 14:10:00,45.17,45.17,45.09,45.09,50968.0,33.3062,33.3062,33.2472,33.2472,50968.0
2021-11-08 14:20:00,45.09,45.1,45.04,45.05,70425.0,33.2472,33.2546,33.2104,33.2177,70425.0
2021-11-08 14:30:00,45.04,45.05,45.0,45.01,93693.0,33.2104,33.2177,33.1809,33.1882,93693.0
2021-11-08 14:40:00,45.01,45.02,44.98,45.02,102771.0,33.1882,33.1956,33.1661,33.1956,102771.0
2021-11-08 14:50:00,45.01,45.03,44.98,45.02,63519.0,33.1882,33.203,33.1661,33.1956,63519.0
2021-11-08 15:00:00,45.02,45.03,45.01,45.01,81121.0,33.1956,33.203,33.1882,33.1882,81121.0
2021-11-08 15:10:00,45.02,45.03,44.97,44.97,91638.0,33.1956,33.203,33.1588,33.1588,91638.0
2021-11-08 15:20:00,44.97,45.0,44.95,44.99,100558.0,33.1588,33.1809,33.144,33.1735,100558.0
2021-11-08 15:30:00,45.0,45.09,44.99,45.08,112011.0,33.1809,33.2472,33.1735,33.2399,112011.0
2021-11-08 15:40:00,45.08,45.14,45.06,45.1,145724.0,33.2399,33.2841,33.2251,33.2546,145724.0
2021-11-08 15:50:00,45.11,45.14,45.06,45.07,274933.0,33.262,33.2841,33.2251,33.2325,274933.0
2021-11-09 09:30:00,45.12,45.14,44.82,44.82,447606.0,33.2694,33.2841,33.0481,33.0481,447606.0
2021-11-09 09:40:00,44.83,44.86,44.7,44.81,236105.0,33.0555,33.0776,32.9597,33.0408,236105.0
2021-11-09 09:50:00,44.81,44.95,44.78,44.91,136984.0,33.0408,33.144,33.0187,33.1145,136984.0
2021-11-09 10:00:00,44.91,44.93,44.81,44.84,139621.0,33.1145,33.1293,33.0408,33.0629,139621.0
2021-11-09 10:10:00,44.84,44.88,44.62,44.63,133855.0,33.0629,33.0924,32.9007,32.9081,133855.0
2021-11-09 10:20:00,44.63,44.75,44.61,44.71,101529.0,32.9081,32.9965,32.8933,32.967,101529.0
2021-11-09 10:30:00,44.7,44.76,44.68,44.76,110346.0,32.9597,33.0039,32.9449,33.0039,110346.0
2021-11-09 10:40:00,44.76,44.82,44.74,44.8,77743.0,33.0039,33.0481,32.9892,33.0334,77743.0
2021-11-09 10:50:00,44.8,44.87,44.79,44.8,122358.0,33.0334,33.085,33.026,33.0334,122358.0
2021-11-09 11:00:00,44.82,44.84,44.73,44.8,100419.0,33.0481,33.0629,32.9818,33.0334,100419.0
2021-11-09 11:10:00,44.8,44.82,44.69,44.75,102402.0,33.0334,33.0481,32.9523,32.9965,102402.0
2021-11-09 11:20:00,44.74,44.8,44.71,44.78,71540.0,32.9892,33.0334,32.967,33.0187,71540.0
2021-11-09 11:30:00,44.79,44.83,44.77,44.82,50259.0,33.026,33.0555,33.0113,33.0481,50259.0
2021-11-09 11:40:00,44.84,44.85,44.79,44.8,64932.0,33.0629,33.0703,33.026,33.0334,64932.0
2021-11-09 11:50:00,44.8,44.83,44.78,44.8,59353.0,33.0334,33.0555,33.0187,33.0334,59353.0
2021-11-09 12:00:00,44.79,44.83,44.77,44.8,64530.0,33.026,33.0555,33.0113,33.0334,64530.0
2021-11-09 12:10:00,44.8,44.84,44.76,44.78,120428.0,33.0334,33.0629,33.0039,33.0187,120428.0
2021-11-09 12:20:00,44.79,44.92,44.44,44.87,1039513.0,33.026,33.1219,32.768,33.085,1039513.0
2021-11-09 12:30:00,44.86,44.89,44.77,44.84,143203.0,33.0776,33.0998,33.0113,33.0629,143203.0
2021-11-09 12:40:00,44.84,44.93,44.82,44.91,164716.0,33.0629,33.1293,33.0481,33.1145,164716.0
2021-11-09 12:50:00,44.92,45.06,44.91,45.05,175842.0,33.1219,33.2251,33.1145,33.2177,175842.0
2021-11-09 13:00:00,45.04,45.14,45.04,45.14,71610.0,33.2104,33.2841,33.2104,33.2841,71610.0
2021-11-09 13:10:00,45.14,45.21,45.13,45.15,110522.0,33.2841,33.3357,33.2767,33.2915,110522.0
2021-11-09 13:20:00,45.15,45.21,45.12,45.13,74100.0,33.2915,33.3357,33.2694,33.2767,74100.0
2021-11-09 13:30:00,45.12,45.13,45.06,45.09,204760.0,33.2694,33.2767,33.2251,33.2472,204760.0
2021-11-09 13:40:00,45.08,45.09,45.03,45.04,79216.0,33.2399,33.2472,33.203,33.2104,79216.0
2021-11-09 13:50:00,45.03,45.09,44.99,45.09,103354.0,33.203,33.2472,33.1735,33.2472,103354.0
2021-11-09 14:00:00,45.08,45.1,44.97,44.98,64191.0,33.2399,33.2546,33.1588,33.1661,64191.0
2021-11-09 14:10:00,44.98,45.0,44.95,44.98,56176.0,33.1661,33.1809,33.144,33.1661,56176.0
2021-11-09 14:20:00,44.98,44.98,44.93,44.94,60398.0,33.1661,33.1661,33.1293,33.1366,60398.0
2021-11-09 14:30:00,44.93,44.94,44.87,44.89,89180.0,33.1293,33.1366,33.085,33.0998,89180.0
2021-11-09 14:40:00,44.89,44.96,44.88,44.96,56225.0,33.0998,33.1514,33.0924,33.1514,56225.0
2021-11-09 14:50:00,44.95,44.96,44.89,44.9,91917.0,33.144,33.1514,33.0998,33.1071,91917.0
2021-11-09 15:00:00,44.9,44.9,44.87,44.88,126636.0,33.1071,33.1071,33.085,33.0924,126636.0
2021-11-09 15:10:00,44.87,44.88,44.82,44.83,150981.0,33.085,33.0924,33.0481,33.0555,150981.0
2021-11-09 15:20:00,44.83,44.85,44.78,44.79,132900.0,33.0555,33.0703,33.0187,33.026,132900.0
2021-11-09 15:30:00,44.79,44.81,44.72,44.75,319041.0,33.026,33.0408,32.9744,32.9965,319041.0
2021-11-09 15:40:00,44.74,44.77,44.68,44.72,345988.0,32.9892,33.0113,32.9449,32.9744,345988.0
2021-11-09 15:50:00,44.73,44.81,44.71,44.81,477977.0,32.9818,33.0408,32.967,33.0408,477977.0
2021-11-10 09:30:00,44.76,45.09,44.76,44.96,360376.0,33.0039,33.2472,33.0039,33.1514,360376.0
2021-11-10 09:40:00,44.97,45.15,44.94,45.11,273985.0,33.1588,33.2915,33.1366,33.262,273985.0
2021-11-10 09:50:00,45.12,45.21,45.08,45.12,182581.0,33.2694,33.3357,33.2399,33.2694,182581.0
2021-11-10 10:00:00,45.13,45.15,44.85,44.88,246890.0,33.2767,33.2915,33.0703,33.0924,246890.0
2021-11-10 10:10:00,44.87,44.94,44.82,44.89,159097.0,33.085,33.1366,33.0481,33.0998,159097.0
2021-11-10 10:20:00,44.9,44.97,44.86,44.89,111045.0,33.1071,33.1588,33.0776,33.0998,111045.0
2021-11-10 10:30:00,44.89,44.93,44.82,44.92,100757.0,33.0998,33.1293,33.0481,33.1219,100757.0
2021-11-10 10:40:00,44.93,44.93,44.86,44.92,106627.0,33.1293,33.1293,33.0776,33.1219,106627.0
2021-11-10 10:50:00,44.93,45.0,44.9,44.92,125303.0,33.1293,33.1809,33.1071,33.1219,125303.0
2021-11-10 11:00:00,44.93,45.05,44.91,45.01,89318.0,33.1293,33.2177,33.1145,33.1882,89318.0
2021-11-10 11:10:00,45.01,45.02,44.9,44.9,77867.0,33.1882,33.1956,33.1071,33.1071,77867.0
2021-11-10 11:20:00,44.91,44.94,44.87,44.89,91167.0,33.1145,33.1366,33.085,33.0998,91167.0
2021-11-10 11:30:00,44.88,44.94,44.84,44.94,89819.0,33.0924,33.1366,33.0629,33.1366,89819.0
2021-11-10 11:40:00,44.94,45.03,44.92,45.02,71627.0,33.1366,33.203,33.1219,33.1956,71627.0
2021-11-10 11:50:00,45.02,45.03,44.96,45.0,67890.0,33.1956,33.203,33.1514,33.1809,67890.0
2021-11-10 12:00:00,44.99,45.02,44.99,44.99,62593.0,33.1735,33.1956,33.1735,33.1735,62593.0
2021-11-10 12:10:00,44.99,45.0,44.93,44.96,58562.0,33.1735,33.1809,33.1293,33.1514,58562.0
2021-11-10 12:20:00,44.96,44.98,44.93,44.97,41256.0,33.1514,33.1661,33.1293,33.1588,41256.0
2021-11-10 12:30:00,44.96,44.97,44.84,44.88,89855.0,33.1514,33.1588,33.0629,33.0924,89855.0
2021-11-10 12:40:00,44.89,44.9,44.81,44.81,73586.0,33.0998,33.1071,33.0408,33.0408,73586.0
2021-11-10 12:50:00,44.82,44.85,44.8,44.8,113083.0,33.0481,33.0703,33.0334,33.0334,113083.0
2021-11-10 13:00:00,44.81,44.82,44.75,44.8,136963.0,33.0408,33.0481,32.9965,33.0334,136963.0
2021-11-10 13:10:00,44.8,44.91,44.79,44.89,157358.0,33.0334,33.1145,33.026,33.0998,157358.0
2021-11-10 13:20:00,44.89,44.89,44.82,44.88,108471.0,33.0998,33.0998,33.0481,33.0924,108471.0
2021-11-10 13:30:00,44.88,44.9,44.81,44.83,78779.0,33.0924,33.1071,33.0408,33.0555,78779.0
2021-11-10 13:40:00,44.83,44.86,44.78,44.79,65642.0,33.0555,33.0776,33.0187,33.026,65642.0
2021-11-10 13:50:00,44.78,44.84,44.77,44.82,106125.0,33.0187,33.0629,33.0113,33.0481,106125.0
2021-11-10 14:00:00,44.81,44.83,44.75,44.8,110513.0,33.0408,33.0555,32.9965,33.0334,110513.0
2021-11-10 14:10:00,44.8,44.84,44.76,44.79,107291.0,33.0334,33.0629,33.0039,33.026,107291.0
2021-11-10 14:20:00,44.8,44.82,44.77,44.8,103556.0,33.0334,33.0481,33.0113,33.0334,103556.0
2021-11-10 14:30:00,44.79,44.8,44.71,44.74,128846.0,33.026,33.0334,32.967,32.9892,128846.0
2021-11-10 14:40:00,44.73,44.8,44.71,44.77,97463.0,32.9818,33.0334,32.967,33.0113,97463.0
2021-11-10 14:50:00,44.77,44.8,44.74,44.75,73296.0,33.0113,33.0334,32.9892,32.9965,73296.0
2021-11-10 15:00:00,44.74,44.78,44.7,44.71,118976.0,32.9892,33.0187,32.9597,32.967,118976.0
2021-11-10 15:10:00,44.71,44.78,44.7,44.76,121604.0,32.967,33.0187,32.9597,33.0039,121604.0
2021-11-10 15:20:00,44.76,44.77,44.72,44.76,99066.0,33.0039,33.0113,32.9744,33.0039,99066.0
2021-11-10 15:30:00,44.76,44.77,44.69,44.7,144359.0,33.0039,33.0113,32.9523,32.9597,144359.0
2021-11-10 15:40:00,44.7,44.74,44.65,44.73,184563.0,32.9597,32.9892,32.9228,32.9818,184563.0
2021-11-10 15:50:00,44.74,44.79,44.71,44.75,580652.0,32.9892,33.026,32.967,32.9965,580652.0
2021-11-11 09:30:00,44.7,44.92,44.7,44.84,270116.0,32.9597,33.1219,32.9597,33.0629,270116.0
2021-11-11 09:40:00,44.82,44.97,44.75,44.88,114886.0,33.0481,33.1588,32.9965,33.0924,114886.0
2021-11-11 09:50:00,44.9,44.93,44.81,44.9,91881.0,33.1071,33.1293,33.0408,33.1071,91881.0
2021-11-11 10:00:00,44.89,44.95,44.87,44.95,134710.0,33.0998,33.144,33.085,33.144,134710.0
2021-11-11 10:10:00,44.95,45.0,44.9,44.91,54232.0,33.144,33.1809,33.1071,33.1145,54232.0
2021-11-11 10:20:00,44.91,44.92,44.86,44.89,57316.0,33.1145,33.1219,33.0776,33.0998,57316.0
2021-11-11 10:30:00,44.88,44.92,44.85,44.9,60229.0,33.0924,33.1219,33.0703,33.1071,60229.0
2021-11-11 10:40:00,44.89,44.95,44.86,44.91,81418.0,33.0998,33.144,33.0776,33.1145,81418.0
2021-11-11 10:50:00,44.91,44.94,44.88,44.94,54756.0,33.1145,33.1366,33.0924,33.1366,54756.0
2021-11-11 11:00:00,44.94,45.0,44.93,44.98,67563.0,33.1366,33.1809,33.1293,33.1661,67563.0
2021-11-11 11:10:00,44.98,45.01,44.95,44.97,79089.0,33.1661,33.1882,33.144,33.1588,79089.0
2021-11-11 11:20:00,44.97,45.0,44.96,44.98,43495.0,33.1588,33.1809,33.1514,33.1661,43495.0
2021-11-11 11:30:00,44.99,45.0,44.94,44.98,44606.0,33.1735,33.1809,33.1366,33.1661,44606.0
2021-11-11 11:40:00,44.98,45.0,44.95,44.98,61590.0,33.1661,33.1809,33.144,33.1661,61590.0
2021-11-11 11:50:00,44.98,45.0,44.97,44.99,44482.0,33.1661,33.1809,33.1588,33.1735,44482.0
2021-11-11 12:00:00,45.0,45.08,44.99,45.06,63142.0,33.1809,33.2399,33.1735,33.2251,63142.0
2021-11-11 12:10:00,45.05,45.08,45.04,45.05,41136.0,33.2177,33.2399,33.2104,33.2177,41136.0
2021-11-11 12:20:00,45.05,45.1,45.04,45.09,60460.0,33.2177,33.2546,33.2104,33.2472,60460.0
2021-11-11 12:30:00,45.08,45.1,45.05,45.07,76408.0,33.2399,33.2546,33.2177,33.2325,76408.0
2021-11-11 12:40:00,45.06,45.07,45.04,45.04,53752.0,33.2251,33.2325,33.2104,33.2104,53752.0
2021-11-11 12:50:00,45.04,45.04,45.01,45.04,29400.0,33.2104,33.2104,33.1882,33.2104,29400.0
2021-11-11 13:00:00,45.04,45.05,44.96,44.98,66975.0,33.2104,33.2177,33.1514,33.1661,66975.0
2021-11-11 13:10:00,44.97,45.01,44.97,44.99,41560.0,33.1588,33.1882,33.1588,33.1735,41560.0
2021-11-11 13:20:00,44.99,44.99,44.94,44.95,39240.0,33.1735,33.1735,33.1366,33.144,39240.0
2021-11-11 13:30:00,44.95,44.96,44.92,44.94,25738.0,33.144,33.1514,33.1219,33.1366,25738.0
2021-11-11 13:40:00,44.94,44.95,44.91,44.91,50430.0,33.1366,33.144,33.1145,33.1145,50430.0
2021-11-11 13:50:00,44.91,44.93,44.88,44.89,60626.0,33.1145,33.1293,33.0924,33.0998,60626.0
2021-11-11 14:00:00,44.89,44.92,44.88,44.91,30583.0,33.0998,33.1219,33.0924,33.1145,30583.0
2021-11-11 14:10:00,44.92,44.94,44.88,44.94,35002.0,33.1219,33.1366,33.0924,33.1366,35002.0
2021-11-11 14:20:00,44.94,44.95,44.91,44.92,45775.0,33.1366,33.144,33.1145,33.1219,45775.0
2021-11-11 14:30:00,44.93,44.97,44.91,44.96,39575.0,33.1293,33.1588,33.1145,33.1514,39575.0
2021-11-11 14:40:00,44.96,44.98,44.93,44.94,84198.0,33.1514,33.1661,33.1293,33.1366,84198.0
2021-11-11 14:50:00,44.94,44.96,44.92,44.94,57104.0,33.1366,33.1514,33.1219,33.1366,57104.0
2021-11-11 15:00:00,44.94,44.94,44.89,44.91,61785.0,33.1366,33.1366,33.0998,33.1145,61785.0
2021-11-11 15:10:00,44.92,44.94,44.9,44.92,54951.0,33.1219,33.1366,33.1071,33.1219,54951.0
2021-11-11 15:20:00,44.92,44.99,44.92,44.95,179452.0,33.1219,33.1735,33.1219,33.144,179452.0
2021-11-11 15:30:00,44.94,44.95,44.91,44.93,123602.0,33.1366,33.144,33.1145,33.1293,123602.0
2021-11-11 15:40:00,44.93,44.97,44.93,44.95,176224.0,33.1293,33.1588,33.1293,33.144,176224.0
2021-11-11 15:50:00,44.95,44.98,44.89,44.9,353727.0,33.144,33.1661,33.0998,33.1071,353727.0
2021-11-12 09:30:00,45.09,45.23,44.95,45.22,261880.0,33.2472,33.3505,33.144,33.3431,261880.0
2021-11-12 09:40:00,45.22,45.33,45.2,45.26,135999.0,33.3431,33.4242,33.3283,33.3726,135999.0
2021-11-12 09:50:00,45.28,45.28,45.19,45.27,77886.0,33.3873,33.3873,33.321,33.38,77886.0
2021-11-12 10:00:00,45.26,45.26,45.18,45.25,60320.0,33.3726,33.3726,33.3136,33.3652,60320.0
2021-11-12 10:10:00,45.25,45.26,45.16,45.21,67251.0,33.3652,33.3726,33.2988,33.3357,67251.0
2021-11-12 10:20:00,45.2,45.22,45.17,45.19,75702.0,33.3283,33.3431,33.3062,33.321,75702.0
2021-11-12 10:30:00,45.2,45.21,45.11,45.14,76339.0,33.3283,33.3357,33.262,33.2841,76339.0
2021-11-12 10:40:00,45.15,45.16,45.09,45.11,48261.0,33.2915,33.2988,33.2472,33.262,48261.0
2021-11-12 10:50:00,45.11,45.12,45.05,45.07,114185.0,33.262,33.2694,33.2177,33.2325,114185.0
2021-11-12 11:00:00,45.08,45.17,45.07,45.16,115115.0,33.2399,33.3062,33.2325,33.2988,115115.0
2021-11-12 11:10:00,45.16,45.23,45.16,45.23,70878.0,33.2988,33.3505,33.2988,33.3505,70878.0
2021-11-12 11:20:00,45.23,45.27,45.21,45.23,45464.0,33.3505,33.38,33.3357,33.3505,45464.0
2021-11-12 11:30:00,45.23,45.23,45.2,45.21,62873.0,33.3505,33.3505,33.3283,33.3357,62873.0
2021-11-12 11:40:00,45.21,45.22,45.19,45.21,47350.0,33.3357,33.3431,33.321,33.3357,47350.0
2021-11-12 11:50:00,45.21,45.24,45.19,45.21,51695.0,33.3357,33.3578,33.321,33.3357,51695.0
2021-11-12 12:00:00,45.21,45.25,45.19,45.19,64315.0,33.3357,33.3652,33.321,33.321,64315.0
2021-11-12 12:10:00,45.2,45.2,45.17,45.18,49002.0,33.3283,33.3283,33.3062,33.3136,49002.0
2021-11-12 12:20:00,45.17,45.19,45.15,45.18,42132.0,33.3062,33.321,33.2915,33.3136,42132.0
2021-11-12 12:30:00,45.18,45.18,45.13,45.14,58286.0,33.3136,33.3136,33.2767,33.2841,58286.0
2021-11-12 12:40:00,45.14,45.14,45.1,45.13,50448.0,33.2841,33.2841,33.2546,33.2767,50448.0
2021-11-12 12:50:00,45.12,45.15,45.11,45.13,36033.0,33.2694,33.2915,33.262,33.2767,36033.0
2021-11-12 13:00:00,45.13,45.14,45.1,45.13,45528.0,33.2767,33.2841,33.2546,33.2767,45528.0
2021-11-12 13:10:00,45.13,45.14,45.11,45.13,35011.0,33.2767,33.2841,33.262,33.2767,35011.0
2021-11-12 13:20:00,45.12,45.13,45.07,45.08,42719.0,33.2694,33.2767,33.2325,33.2399,42719.0
2021-11-12 13:30:00,45.09,45.13,45.08,45.09,46075.0,33.2472,33.2767,33.2399,33.2472,46075.0
2021-11-12 13:40:00,45.09,45.11,45.08,45.09,37669.0,33.2472,33.262,33.2399,33.2472,37669.0
2021-11-12 13:50:00,45.09,45.14,45.09,45.13,39311.0,33.2472,33.2841,33.2472,33.2767,39311.0
2021-11-12 14:00:00,45.13,45.15,45.11,45.11,37621.0,33.2767,33.2915,33.262,33.262,37621.0
2021-11-12 14:10:00,45.11,45.13,44.99,45.05,121054.0,33.262,33.2767,33.1735,33.2177,121054.0
2021-11-12 14:20:00,45.05,45.1,45.05,45.07,49421.0,33.2177,33.2546,33.2177,33.2325,49421.0
2021-11-12 14:30:00,45.08,45.09,45.05,45.07,41927.0,33.2399,33.2472,33.2177,33.2325,41927.0
2021-11-12 14:40:00,45.07,45.09,45.06,45.09,30560.0,33.2325,33.2472,33.2251,33.2472,30560.0
2021-11-12 14:50:00,45.09,45.1,45.01,45.02,46568.0,33.2472,33.2546,33.1882,33.1956,46568.0
2021-11-12 15:00:00,45.02,45.04,44.99,45.0,58456.0,33.1956,33.2104,33.1735,33.1809,58456.0
2021-11-12 15:10:00,45.0,45.02,44.97,44.98,69852.0,33.1809,33.1956,33.1588,33.1661,69852.0
2021-11-12 15:20:00,44.98,45.01,44.97,44.99,78402.0,33.1661,33.1882,33.1588,33.1735,78402.0
2021-11-12 15:30:00,45.0,45.06,44.99,45.03,96912.0,33.1809,33.2251,33.1735,33.203,96912.0
2021-11-12 15:40:00,45.02,45.03,44.9,44.91,212663.0,33.1956,33.203,33.1071,33.1145,212663.0
2021-11-12 15:50:00,44.92,44.94,44.87,44.94,412494.0,33.1219,33.1366,33.085,33.1366,412494.0
2021-11-15 09:30:00,45.03,45.43,45.03,45.36,459509.0,33.203,33.4979,33.203,33.4463,459509.0
2021-11-15 09:40:00,45.36,45.38,45.2,45.22,167517.0,33.4463,33.4611,33.3283,33.3431,167517.0
2021-11-15 09:50:00,45.22,45.32,45.21,45.29,108106.0,33.3431,33.4168,33.3357,33.3947,108106.0
2021-11-15 10:00:00,45.3,45.31,45.2,45.28,100730.0,33.4021,33.4095,33.3283,33.3873,100730.0
2021-11-15 10:10:00,45.27,45.29,45.2,45.24,202633.0,33.38,33.3947,33.3283,33.3578,202633.0
2021-11-15 10:20:00,45.24,45.26,45.22,45.23,203901.0,33.3578,33.3726,33.3431,33.3505,203901.0
2021-11-15 10:30:00,45.23,45.25,45.21,45.25,100844.0,33.3505,33.3652,33.3357,33.3652,100844.0
2021-11-15 10:40:00,45.25,45.33,45.22,45.32,165679.0,33.3652,33.4242,33.3431,33.4168,165679.0
2021-11-15 10:50:00,45.32,45.4,45.31,45.33,137525.0,33.4168,33.4758,33.4095,33.4242,137525.0
2021-11-15 11:00:00,45.33,45.38,45.32,45.38,70335.0,33.4242,33.4611,33.4168,33.4611,70335.0
2021-11-15 11:10:00,45.37,45.41,45.35,45.36,81268.0,33.4537,33.4832,33.4389,33.4463,81268.0
2021-11-15 11:20:00,45.37,45.38,45.25,45.26,106828.0,33.4537,33.4611,33.3652,33.3726,106828.0
2021-11-15 11:30:00,45.26,45.26,45.19,45.21,105110.0,33.3726,33.3726,33.321,33.3357,105110.0
2021-11-15 11:40:00,45.2,45.22,45.15,45.18,71358.0,33.3283,33.3431,33.2915,33.3136,71358.0
2021-11-15 11:50:00,45.19,45.33,45.15,45.29,191761.0,33.321,33.4242,33.2915,33.3947,191761.0
2021-11-15 12:00:00,45.29,45.33,45.05,45.12,457805.0,33.3947,33.4242,33.2177,33.2694,457805.0
2021-11-15 12:10:00,45.12,45.22,45.12,45.17,75430.0,33.2694,33.3431,33.2694,33.3062,75430.0
2021-11-15 12:20:00,45.16,45.23,45.16,45.21,79621.0,33.2988,33.3505,33.2988,33.3357,79621.0
2021-11-15 12:30:00,45.21,45.25,45.17,45.2,125467.0,33.3357,33.3652,33.3062,33.3283,125467.0
2021-11-15 12:40:00,45.19,45.22,45.15,45.18,68556.0,33.321,33.3431,33.2915,33.3136,68556.0
2021-11-15 12:50:00,45.19,45.25,45.16,45.2,70963.0,33.321,33.3652,33.2988,33.3283,70963.0
2021-11-15 13:00:00,45.2,45.21,45.17,45.2,46698.0,33.3283,33.3357,33.3062,33.3283,46698.0
2021-11-15 13:10:00,45.19,45.2,45.16,45.16,115628.0,33.321,33.3283,33.2988,33.2988,115628.0
2021-11-15 13:20:00,45.16,45.17,45.12,45.14,107033.0,33.2988,33.3062,33.2694,33.2841,107033.0
2021-11-15 13:30:00,45.15,45.16,45.12,45.14,58031.0,33.2915,33.2988,33.2694,33.2841,58031.0
2021-11-15 13:40:00,45.14,45.15,45.11,45.13,54782.0,33.2841,33.2915,33.262,33.2767,54782.0
2021-11-15 13:50:00,45.13,45.2,45.12,45.19,78722.0,33.2767,33.3283,33.2694,33.321,78722.0
2021-11-15 14:00:00,45.18,45.21,45.16,45.2,76492.0,33.3136,33.3357,33.2988,33.3283,76492.0
2021-11-15 14:10:00,45.2,45.21,45.15,45.19,76527.0,33.3283,33.3357,33.2915,33.321,76527.0
2021-11-15 14:20:00,45.18,45.2,45.16,45.16,72101.0,33.3136,33.3283,33.2988,33.2988,72101.0
2021-11-15 14:30:00,45.16,45.17,45.12,45.15,82643.0,33.2988,33.3062,33.2694,33.2915,82643.0
2021-11-15 14:40:00,45.14,45.14,45.07,45.08,79324.0,33.2841,33.2841,33.2325,33.2399,79324.0
2021-11-15 14:50:00,45.08,45.1,45.06,45.08,54668.0,33.2399,33.2546,33.2251,33.2399,54668.0
2021-11-15 15:00:00,45.08,45.08,45.05,45.06,63964.0,33.2399,33.2399,33.2177,33.2251,63964.0
2021-11-15 15:10:00,45.05,45.09,45.03,45.07,67049.0,33.2177,33.2472,33.203,33.2325,67049.0
2021-11-15 15:20:00,45.07,45.14,45.05,45.14,101747.0,33.2325,33.2841,33.2177,33.2841,101747.0
2021-11-15 15:30:00,45.14,45.17,45.08,45.09,127537.0,33.2841,33.3062,33.2399,33.2472,127537.0
2021-11-15 15:40:00,45.09,45.13,45.08,45.11,100133.0,33.2472,33.2767,33.2399,33.262,100133.0
2021-11-15 15:50:00,45.1,45.22,45.08,45.2,352601.0,33.2546,33.3431,33.2399,33.3283,352601.0
2021-11-16 09:30:00,45.14,45.27,45.12,45.18,367666.0,33.2841,33.38,33.2694,33.3136,367666.0
2021-11-16 09:40:00,45.18,45.26,45.09,45.18,199408.0,33.3136,33.3726,33.2472,33.3136,199408.0
2021-11-16 09:50:00,45.19,45.25,45.07,45.08,236634.0,33.321,33.3652,33.2325,33.2399,236634.0
2021-11-16 10:00:00,45.07,45.09,45.01,45.05,192707.0,33.2325,33.2472,33.1882,33.2177,192707.0
2021-11-16 10:10:00,45.05,45.12,45.01,45.05,130182.0,33.2177,33.2694,33.1882,33.2177,130182.0
2021-11-16 10:20:00,45.05,45.11,45.03,45.09,99061.0,33.2177,33.262,33.203,33.2472,99061.0
2021-11-16 10:30:00,45.09,45.12,44.93,44.96,261246.0,33.2472,33.2694,33.1293,33.1514,261246.0
2021-11-16 10:40:00,44.96,44.98,44.9,44.9,114927.0,33.1514,33.1661,33.1071,33.1071,114927.0
2021-11-16 10:50:00,44.9,44.91,44.81,44.82,176002.0,33.1071,33.1145,33.0408,33.0481,176002.0
2021-11-16 11:00:00,44.81,44.83,44.73,44.8,218946.0,33.0408,33.0555,32.9818,33.0334,218946.0
2021-11-16 11:10:00,44.8,44.8,44.72,44.74,166618.0,33.0334,33.0334,32.9744,32.9892,166618.0
2021-11-16 11:20:00,44.74,44.79,44.69,44.7,167910.0,32.9892,33.026,32.9523,32.9597,167910.0
2021-11-16 11:30:00,44.69,44.69,44.61,44.66,133179.0,32.9523,32.9523,32.8933,32.9302,133179.0
2021-11-16 11:40:00,44.65,44.68,44.62,44.64,101156.0,32.9228,32.9449,32.9007,32.9154,101156.0
2021-11-16 11:50:00,44.64,44.65,44.42,44.44,631326.0,32.9154,32.9228,32.7532,32.768,631326.0
2021-11-16 12:00:00,44.45,44.5,44.41,44.43,236507.0,32.7753,32.8122,32.7458,32.7606,236507.0
2021-11-16 12:10:00,44.43,44.43,44.3,44.37,197435.0,32.7606,32.7606,32.6647,32.7163,197435.0
2021-11-16 12:20:00,44.37,44.47,44.36,44.47,128822.0,32.7163,32.7901,32.709,32.7901,128822.0
2021-11-16 12:30:00,44.48,44.55,44.46,44.55,105416.0,32.7974,32.8491,32.7827,32.8491,105416.0
2021-11-16 12:40:00,44.55,44.58,44.54,44.57,85933.0,32.8491,32.8712,32.8417,32.8638,85933.0
2021-11-16 12:50:00,44.57,44.59,44.47,44.47,80500.0,32.8638,32.8786,32.7901,32.7901,80500.0
2021-11-16 13:00:00,44.48,44.54,44.47,44.53,108831.0,32.7974,32.8417,32.7901,32.8343,108831.0
2021-11-16 13:10:00,44.52,44.57,44.52,44.55,92439.0,32.8269,32.8638,32.8269,32.8491,92439.0
2021-11-16 13:20:00,44.55,44.64,44.54,44.63,79199.0,32.8491,32.9154,32.8417,32.9081,79199.0
2021-11-16 13:30:00,44.63,44.71,44.63,44.71,78784.0,32.9081,32.967,32.9081,32.967,78784.0
2021-11-16 13:40:00,44.71,44.72,44.64,44.65,89858.0,32.967,32.9744,32.9154,32.9228,89858.0
2021-11-16 13:50:00,44.65,44.69,44.62,44.63,89506.0,32.9228,32.9523,32.9007,32.9081,89506.0
2021-11-16 14:00:00,44.64,44.7,44.64,44.7,78281.0,32.9154,32.9597,32.9154,32.9597,78281.0
2021-11-16 14:10:00,44.7,44.71,44.66,44.7,71237.0,32.9597,32.967,32.9302,32.9597,71237.0
2021-11-16 14:20:00,44.7,44.76,44.68,44.76,77700.0,32.9597,33.0039,32.9449,33.0039,77700.0
2021-11-16 14:30:00,44.75,44.78,44.69,44.76,112922.0,32.9965,33.0187,32.9523,33.0039,112922.0
2021-11-16 14:40:00,44.76,44.76,44.71,44.75,95361.0,33.0039,33.0039,32.967,32.9965,95361.0
2021-11-16 14:50:00,44.75,44.76,44.71,44.76,97300.0,32.9965,33.0039,32.967,33.0039,97300.0
2021-11-16 15:00:00,44.76,44.78,44.69,44.71,71330.0,33.0039,33.0187,32.9523,32.967,71330.0
2021-11-16 15:10:00,44.7,44.72,44.67,44.7,72697.0,32.9597,32.9744,32.9375,32.9597,72697.0
2021-11-16 15:20:00,44.7,44.72,44.66,44.66,107755.0,32.9597,32.9744,32.9302,32.9302,107755.0
2021-11-16 15:30:00,44.66,44.67,44.55,44.56,146924.0,32.9302,32.9375,32.8491,32.8564,146924.0
2021-11-16 15:40:00,44.56,44.61,44.5,44.51,203243.0,32.8564,32.8933,32.8122,32.8196,203243.0
2021-11-16 15:50:00,44.51,44.55,44.4,44.45,858038.0,32.8196,32.8491,32.7385,32.7753,858038.0
2021-11-17 09:30:00,44.44,44.73,44.38,44.68,327216.0,32.768,32.9818,32.7237,32.9449,327216.0
2021-11-17 09:40:00,44.67,44.77,44.59,44.66,196470.0,32.9375,33.0113,32.8786,32.9302,196470.0
2021-11-17 09:50:00,44.66,44.75,44.63,44.69,135202.0,32.9302,32.9965,32.9081,32.9523,135202.0
2021-11-17 10:00:00,44.68,44.7,44.55,44.56,115023.0,32.9449,32.9597,32.8491,32.8564,115023.0
2021-11-17 10:10:00,44.57,44.57,44.4,44.44,83062.0,32.8638,32.8638,32.7385,32.768,83062.0
2021-11-17 10:20:00,44.45,44.48,44.41,44.45,109257.0,32.7753,32.7974,32.7458,32.7753,109257.0
2021-11-17 10:30:00,44.45,44.49,44.43,44.43,67110.0,32.7753,32.8048,32.7606,32.7606,67110.0
2021-11-17 10:40:00,44.43,44.48,44.39,44.39,93339.0,32.7606,32.7974,32.7311,32.7311,93339.0
2021-11-17 10:50:00,44.39,44.42,44.36,44.38,83341.0,32.7311,32.7532,32.709,32.7237,83341.0
2021-11-17 11:00:00,44.38,44.42,44.37,44.4,75254.0,32.7237,32.7532,32.7163,32.7385,75254.0
2021-11-17 11:10:00,44.39,44.39,44.32,44.34,76045.0,32.7311,32.7311,32.6795,32.6942,76045.0
2021-11-17 11:20:00,44.33,44.39,44.33,44.37,106498.0,32.6868,32.7311,32.6868,32.7163,106498.0
2021-11-17 11:30:00,44.37,44.42,44.36,44.38,77711.0,32.7163,32.7532,32.709,32.7237,77711.0
2021-11-17 11:40:00,44.38,44.39,44.37,44.39,87381.0,32.7237,32.7311,32.7163,32.7311,87381.0
2021-11-17 11:50:00,44.39,44.4,44.35,44.36,91412.0,32.7311,32.7385,32.7016,32.709,91412.0
2021-11-17 12:00:00,44.37,44.37,44.3,44.31,97542.0,32.7163,32.7163,32.6647,32.6721,97542.0
2021-11-17 12:10:00,44.3,44.32,44.27,44.32,108514.0,32.6647,32.6795,32.6426,32.6795,108514.0
2021-11-17 12:20:00,44.32,44.37,44.31,44.36,93226.0,32.6795,32.7163,32.6721,32.709,93226.0
2021-11-17 12:30:00,44.35,44.35,44.3,44.3,76563.0,32.7016,32.7016,32.6647,32.6647,76563.0
2021-11-17 12:40:00,44.31,44.34,44.27,44.33,90427.0,32.6721,32.6942,32.6426,32.6868,90427.0
2021-11-17 12:50:00,44.33,44.44,44.32,44.43,109318.0,32.6868,32.768,32.6795,32.7606,109318.0
2021-11-17 13:00:00,44.43,44.5,44.41,44.49,99887.0,32.7606,32.8122,32.7458,32.8048,99887.0
2021-11-17 13:10:00,44.49,44.5,44.43,44.44,86776.0,32.8048,32.8122,32.7606,32.768,86776.0
2021-11-17 13:20:00,44.44,44.45,44.38,44.38,47562.0,32.768,32.7753,32.7237,32.7237,47562.0
2021-11-17 13:30:00,44.38,44.43,44.37,44.43,60688.0,32.7237,32.7606,32.7163,32.7606,60688.0
2021-11-17 13:40:00,44.43,44.43,44.36,44.36,43829.0,32.7606,32.7606,32.709,32.709,43829.0
2021-11-17 13:50:00,44.37,44.39,44.35,44.38,56467.0,32.7163,32.7311,32.7016,32.7237,56467.0
2021-11-17 14:00:00,44.38,44.4,44.35,44.36,57447.0,32.7237,32.7385,32.7016,32.709,57447.0
2021-11-17 14:10:00,44.36,44.37,44.35,44.36,56616.0,32.709,32.7163,32.7016,32.709,56616.0
2021-11-17 14:20:00,44.36,44.36,44.31,44.32,98875.0,32.709,32.709,32.6721,32.6795,98875.0
2021-11-17 14:30:00,44.32,44.32,44.2,44.24,985554.0,32.6795,32.6795,32.591,32.6205,985554.0
2021-11-17 14:40:00,44.23,44.31,44.23,44.29,116837.0,32.6131,32.6721,32.6131,32.6574,116837.0
2021-11-17 14:50:00,44.29,44.3,44.25,44.27,91107.0,32.6574,32.6647,32.6279,32.6426,91107.0
2021-11-17 15:00:00,44.27,44.37,44.26,44.37,172027.0,32.6426,32.7163,32.6352,32.7163,172027.0
2021-11-17 15:10:00,44.37,44.42,44.34,44.37,232458.0,32.7163,32.7532,32.6942,32.7163,232458.0
2021-11-17 15:20:00,44.37,44.4,44.36,44.37,126731.0,32.7163,32.7385,32.709,32.7163,126731.0
2021-11-17 15:30:00,44.37,44.42,44.32,44.39,183232.0,32.7163,32.7532,32.6795,32.7311,183232.0
2021-11-17 15:40:00,44.39,44.43,44.36,44.38,170290.0,32.7311,32.7606,32.709,32.7237,170290.0
2021-11-17 15:50:00,44.38,44.44,44.35,44.43,424244.0,32.7237,32.768,32.7016,32.7606,424244.0
2021-11-18 09:30:00,44.34,44.39,44.18,44.2,254264.0,32.6942,32.7311,32.5762,32.591,254264.0
2021-11-18 09:40:00,44.19,44.25,44.15,44.22,146491.0,32.5836,32.6279,32.5541,32.6057,146491.0
2021-11-18 09:50:00,44.22,44.22,44.13,44.13,114341.0,32.6057,32.6057,32.5394,32.5394,114341.0
2021-11-18 10:00:00,44.13,44.14,44.08,44.1,111267.0,32.5394,32.5467,32.5025,32.5173,111267.0
2021-11-18 10:10:00,44.09,44.11,44.04,44.06,110979.0,32.5099,32.5246,32.473,32.4878,110979.0
2021-11-18 10:20:00,44.06,44.1,44.01,44.05,145341.0,32.4878,32.5173,32.4509,32.4804,145341.0
2021-11-18 10:30:00,44.04,44.07,44.02,44.05,91725.0,32.473,32.4951,32.4583,32.4804,91725.0
2021-11-18 10:40:00,44.05,44.11,44.05,44.06,117043.0,32.4804,32.5246,32.4804,32.4878,117043.0
2021-11-18 10:50:00,44.06,44.12,44.05,44.11,87321.0,32.4878,32.532,32.4804,32.5246,87321.0
2021-11-18 11:00:00,44.11,44.17,44.1,44.11,84755.0,32.5246,32.5689,32.5173,32.5246,84755.0
2021-11-18 11:10:00,44.1,44.13,44.05,44.05,65019.0,32.5173,32.5394,32.4804,32.4804,65019.0
2021-11-18 11:20:00,44.05,44.09,44.04,44.05,71337.0,32.4804,32.5099,32.473,32.4804,71337.0
2021-11-18 11:30:00,44.05,44.1,44.04,44.09,71516.0,32.4804,32.5173,32.473,32.5099,71516.0
2021-11-18 11:40:00,44.09,44.09,43.94,43.94,261104.0,32.5099,32.5099,32.3993,32.3993,261104.0
2021-11-18 11:50:00,43.94,43.95,43.89,43.92,100806.0,32.3993,32.4067,32.3624,32.3845,100806.0
2021-11-18 12:00:00,43.92,43.97,43.91,43.91,78591.0,32.3845,32.4214,32.3772,32.3772,78591.0
2021-11-18 12:10:00,43.91,43.95,43.9,43.92,95981.0,32.3772,32.4067,32.3698,32.3845,95981.0
2021-11-18 12:20:00,43.93,43.99,43.9,43.96,121608.0,32.3919,32.4361,32.3698,32.414,121608.0
2021-11-18 12:30:00,43.96,44.0,43.92,43.93,92126.0,32.414,32.4435,32.3845,32.3919,92126.0
2021-11-18 12:40:00,43.93,43.93,43.9,43.91,89487.0,32.3919,32.3919,32.3698,32.3772,89487.0
2021-11-18 12:50:00,43.91,43.94,43.87,43.88,135065.0,32.3772,32.3993,32.3477,32.355,135065.0
2021-11-18 13:00:00,43.87,43.88,43.85,43.85,78490.0,32.3477,32.355,32.3329,32.3329,78490.0
2021-11-18 13:10:00,43.85,43.85,43.79,43.82,171580.0,32.3329,32.3329,32.2887,32.3108,171580.0
2021-11-18 13:20:00,43.82,43.87,43.8,43.87,67993.0,32.3108,32.3477,32.296,32.3477,67993.0
2021-11-18 13:30:00,43.87,43.92,43.84,43.91,50325.0,32.3477,32.3845,32.3255,32.3772,50325.0
2021-11-18 13:40:00,43.91,43.97,43.9,43.97,84831.0,32.3772,32.4214,32.3698,32.4214,84831.0
2021-11-18 13:50:00,43.96,43.97,43.93,43.94,52343.0,32.414,32.4214,32.3919,32.3993,52343.0
2021-11-18 14:00:00,43.95,44.01,43.92,43.94,84399.0,32.4067,32.4509,32.3845,32.3993,84399.0
2021-11-18 14:10:00,43.94,43.94,43.87,43.87,89549.0,32.3993,32.3993,32.3477,32.3477,89549.0
2021-11-18 14:20:00,43.86,43.95,43.85,43.94,147384.0,32.3403,32.4067,32.3329,32.3993,147384.0
2021-11-18 14:30:00,43.93,43.96,43.92,43.95,65253.0,32.3919,32.414,32.3845,32.4067,65253.0
2021-11-18 14:40:00,43.95,43.96,43.92,43.95,66212.0,32.4067,32.414,32.3845,32.4067,66212.0
2021-11-18 14:50:00,43.95,43.98,43.94,43.98,73085.0,32.4067,32.4288,32.3993,32.4288,73085.0
2021-11-18 15:00:00,43.98,44.0,43.95,43.98,96038.0,32.4288,32.4435,32.4067,32.4288,96038.0
2021-11-18 15:10:00,43.99,44.0,43.88,43.9,91363.0,32.4361,32.4435,32.355,32.3698,91363.0
2021-11-18 15:20:00,43.89,43.97,43.89,43.96,93851.0,32.3624,32.4214,32.3624,32.414,93851.0
2021-11-18 15:30:00,43.97,43.98,43.91,43.94,208164.0,32.4214,32.4288,32.3772,32.3993,208164.0
2021-11-18 15:40:00,43.95,44.01,43.94,43.98,220321.0,32.4067,32.4509,32.3993,32.4288,220321.0
2021-11-18 15:50:00,43.98,44.02,43.88,44.01,588277.0,32.4288,32.4583,32.355,32.4509,588277.0
2021-11-19 09:30:00,43.9,43.92,43.58,43.67,677062.0,32.3698,32.3845,32.1338,32.2002,677062.0
2021-11-19 09:40:00,43.66,43.79,43.66,43.67,182325.0,32.1928,32.2887,32.1928,32.2002,182325.0
2021-11-19 09:50:00,43.67,43.69,43.58,43.69,126497.0,32.2002,32.2149,32.1338,32.2149,126497.0
2021-11-19 10:00:00,43.69,43.71,43.56,43.63,167518.0,32.2149,32.2297,32.1191,32.1707,167518.0
2021-11-19 10:10:00,43.64,43.73,43.62,43.72,132454.0,32.1781,32.2444,32.1633,32.2371,132454.0
2021-11-19 10:20:00,43.73,43.73,43.63,43.66,128283.0,32.2444,32.2444,32.1707,32.1928,128283.0
2021-11-19 10:30:00,43.65,43.73,43.64,43.69,117169.0,32.1854,32.2444,32.1781,32.2149,117169.0
2021-11-19 10:40:00,43.68,43.73,43.65,43.73,65326.0,32.2076,32.2444,32.1854,32.2444,65326.0
2021-11-19 10:50:00,43.73,43.73,43.62,43.64,104862.0,32.2444,32.2444,32.1633,32.1781,104862.0
2021-11-19 11:00:00,43.63,43.69,43.6,43.69,104950.0,32.1707,32.2149,32.1486,32.2149,104950.0
2021-11-19 11:10:00,43.7,43.72,43.66,43.72,101219.0,32.2223,32.2371,32.1928,32.2371,101219.0
2021-11-19 11:20:00,43.72,43.73,43.68,43.72,96541.0,32.2371,32.2444,32.2076,32.2371,96541.0
2021-11-19 11:30:00,43.71,43.72,43.61,43.62,122146.0,32.2297,32.2371,32.156,32.1633,122146.0
2021-11-19 11:40:00,43.62,43.62,43.44,43.47,227372.0,32.1633,32.1633,32.0306,32.0527,227372.0
2021-11-19 11:50:00,43.46,43.51,43.43,43.45,138187.0,32.0453,32.0822,32.0232,32.038,138187.0
2021-11-19 12:00:00,43.45,43.48,43.39,43.43,156115.0,32.038,32.0601,31.9937,32.0232,156115.0
2021-11-19 12:10:00,43.43,43.48,43.41,43.42,93363.0,32.0232,32.0601,32.0085,32.0159,93363.0
2021-11-19 12:20:00,43.42,43.46,43.4,43.46,78696.0,32.0159,32.0453,32.0011,32.0453,78696.0
2021-11-19 12:30:00,43.45,43.47,43.41,43.44,91942.0,32.038,32.0527,32.0085,32.0306,91942.0
2021-11-19 12:40:00,43.44,43.47,43.43,43.46,63780.0,32.0306,32.0527,32.0232,32.0453,63780.0
2021-11-19 12:50:00,43.46,43.51,43.44,43.49,96282.0,32.0453,32.0822,32.0306,32.0675,96282.0
2021-11-19 13:00:00,43.49,43.51,43.47,43.49,75107.0,32.0675,32.0822,32.0527,32.0675,75107.0
2021-11-19 13:10:00,43.49,43.51,43.41,43.46,89487.0,32.0675,32.0822,32.0085,32.0453,89487.0
2021-11-19 13:20:00,43.46,43.47,43.41,43.41,60882.0,32.0453,32.0527,32.0085,32.0085,60882.0
2021-11-19 13:30:00,43.41,43.43,43.4,43.43,69781.0,32.0085,32.0232,32.0011,32.0232,69781.0
2021-11-19 13:40:00,43.43,43.45,43.41,43.42,74666.0,32.0232,32.038,32.0085,32.0159,74666.0
2021-11-19 13:50:00,43.43,43.51,43.42,43.5,74417.0,32.0232,32.0822,32.0159,32.0748,74417.0
2021-11-19 14:00:00,43.51,43.56,43.5,43.54,93320.0,32.0822,32.1191,32.0748,32.1043,93320.0
2021-11-19 14:10:00,43.54,43.55,43.51,43.52,104404.0,32.1043,32.1117,32.0822,32.0896,104404.0
2021-11-19 14:20:00,43.52,43.52,43.43,43.44,78795.0,32.0896,32.0896,32.0232,32.0306,78795.0
2021-11-19 14:30:00,43.43,43.43,43.39,43.41,126235.0,32.0232,32.0232,31.9937,32.0085,126235.0
2021-11-19 14:40:00,43.41,43.42,43.37,43.41,118973.0,32.0085,32.0159,31.979,32.0085,118973.0
2021-11-19 14:50:00,43.41,43.43,43.4,43.4,63753.0,32.0085,32.0232,32.0011,32.0011,63753.0
2021-11-19 15:00:00,43.41,43.41,43.36,43.37,126618.0,32.0085,32.0085,31.9716,31.979,126618.0
2021-11-19 15:10:00,43.37,43.38,43.32,43.34,126222.0,31.979,31.9864,31.9421,31.9569,126222.0
2021-11-19 15:20:00,43.34,43.43,43.33,43.43,120826.0,31.9569,32.0232,31.9495,32.0232,120826.0
2021-11-19 15:30:00,43.43,43.48,43.42,43.43,161528.0,32.0232,32.0601,32.0159,32.0232,161528.0
2021-11-19 15:40:00,43.43,43.44,43.37,43.43,274651.0,32.0232,32.0306,31.979,32.0232,274651.0
2021-11-19 15:50:00,43.43,43.46,43.38,43.4,586013.0,32.0232,32.0453,31.9864,32.0011,586013.0
2021-11-22 09:30:00,43.65,43.88,43.62,43.73,541223.0,32.1854,32.355,32.1633,32.2444,541223.0
2021-11-22 09:40:00,43.73,43.95,43.71,43.95,237179.0,32.2444,32.4067,32.2297,32.4067,237179.0
2021-11-22 09:50:00,43.96,43.99,43.89,43.99,149539.0,32.414,32.4361,32.3624,32.4361,149539.0
2021-11-22 10:00:00,43.98,44.04,43.84,44.04,167501.0,32.4288,32.473,32.3255,32.473,167501.0
2021-11-22 10:10:00,44.04,44.04,43.93,43.96,140398.0,32.473,32.473,32.3919,32.414,140398.0
2021-11-22 10:20:00,43.97,44.14,43.96,44.14,144437.0,32.4214,32.5467,32.414,32.5467,144437.0
2021-11-22 10:30:00,44.14,44.24,44.11,44.15,207351.0,32.5467,32.6205,32.5246,32.5541,207351.0
2021-11-22 10:40:00,44.16,44.17,44.11,44.13,108805.0,32.5615,32.5689,32.5246,32.5394,108805.0
2021-11-22 10:50:00,44.13,44.23,44.08,44.23,149414.0,32.5394,32.6131,32.5025,32.6131,149414.0
2021-11-22 11:00:00,44.23,44.3,44.21,44.23,210062.0,32.6131,32.6647,32.5984,32.6131,210062.0
2021-11-22 11:10:00,44.24,44.4,44.24,44.35,163455.0,32.6205,32.7385,32.6205,32.7016,163455.0
2021-11-22 11:20:00,44.35,44.51,44.34,44.45,144762.0,32.7016,32.8196,32.6942,32.7753,144762.0
2021-11-22 11:30:00,44.45,44.47,44.41,44.44,135764.0,32.7753,32.7901,32.7458,32.768,135764.0
2021-11-22 11:40:00,44.45,44.47,44.36,44.43,139167.0,32.7753,32.7901,32.709,32.7606,139167.0
2021-11-22 11:50:00,44.43,44.55,44.41,44.55,172990.0,32.7606,32.8491,32.7458,32.8491,172990.0
2021-11-22 12:00:00,44.54,44.69,44.53,44.61,256762.0,32.8417,32.9523,32.8343,32.8933,256762.0
2021-11-22 12:10:00,44.61,44.61,44.47,44.49,143389.0,32.8933,32.8933,32.7901,32.8048,143389.0
2021-11-22 12:20:00,44.5,44.54,44.42,44.42,83677.0,32.8122,32.8417,32.7532,32.7532,83677.0
2021-11-22 12:30:00,44.43,44.43,44.36,44.37,87644.0,32.7606,32.7606,32.709,32.7163,87644.0
2021-11-22 12:40:00,44.37,44.4,44.33,44.36,120322.0,32.7163,32.7385,32.6868,32.709,120322.0
2021-11-22 12:50:00,44.36,44.38,44.33,44.35,66252.0,32.709,32.7237,32.6868,32.7016,66252.0
2021-11-22 13:00:00,44.35,44.46,44.34,44.39,55564.0,32.7016,32.7827,32.6942,32.7311,55564.0
2021-11-22 13:10:00,44.38,44.39,44.29,44.3,67688.0,32.7237,32.7311,32.6574,32.6647,67688.0
2021-11-22 13:20:00,44.29,44.32,44.24,44.25,49107.0,32.6574,32.6795,32.6205,32.6279,49107.0
2021-11-22 13:30:00,44.25,44.3,44.24,44.3,61650.0,32.6279,32.6647,32.6205,32.6647,61650.0
2021-11-22 13:40:00,44.29,44.3,44.17,44.19,46384.0,32.6574,32.6647,32.5689,32.5836,46384.0
2021-11-22 13:50:00,44.19,44.21,44.15,44.21,80485.0,32.5836,32.5984,32.5541,32.5984,80485.0
2021-11-22 14:00:00,44.21,44.22,44.17,44.2,72090.0,32.5984,32.6057,32.5689,32.591,72090.0
2021-11-22 14:10:00,44.2,44.2,44.11,44.12,53209.0,32.591,32.591,32.5246,32.532,53209.0
2021-11-22 14:20:00,44.12,44.13,44.07,44.08,70373.0,32.532,32.5394,32.4951,32.5025,70373.0
2021-11-22 14:30:00,44.08,44.08,44.0,44.02,119446.0,32.5025,32.5025,32.4435,32.4583,119446.0
2021-11-22 14:40:00,44.02,44.04,43.98,44.04,109077.0,32.4583,32.473,32.4288,32.473,109077.0
2021-11-22 14:50:00,44.04,44.18,44.03,44.18,109696.0,32.473,32.5762,32.4656,32.5762,109696.0
2021-11-22 15:00:00,44.18,44.21,44.12,44.14,110317.0,32.5762,32.5984,32.532,32.5467,110317.0
2021-11-22 15:10:00,44.14,44.23,44.13,44.2,106372.0,32.5467,32.6131,32.5394,32.591,106372.0
2021-11-22 15:20:00,44.21,44.24,44.16,44.22,130779.0,32.5984,32.6205,32.5615,32.6057,130779.0
2021-11-22 15:30:00,44.22,44.22,44.17,44.21,143433.0,32.6057,32.6057,32.5689,32.5984,143433.0
2021-11-22 15:40:00,44.21,44.22,44.1,44.15,251941.0,32.5984,32.6057,32.5173,32.5541,251941.0
2021-11-22 15:50:00,44.15,44.16,43.98,43.98,556646.0,32.5541,32.5615,32.4288,32.4288,556646.0
2021-11-23 09:30:00,44.0,44.29,44.0,44.07,240449.0,32.4435,32.6574,32.4435,32.4951,240449.0
2021-11-23 09:40:00,44.07,44.2,44.01,44.1,211506.0,32.4951,32.591,32.4509,32.5173,211506.0
2021-11-23 09:50:00,44.11,44.16,44.02,44.03,101003.0,32.5246,32.5615,32.4583,32.4656,101003.0
2021-11-23 10:00:00,44.04,44.13,44.02,44.05,123346.0,32.473,32.5394,32.4583,32.4804,123346.0
2021-11-23 10:10:00,44.04,44.15,44.04,44.12,85584.0,32.473,32.5541,32.473,32.532,85584.0
2021-11-23 10:20:00,44.12,44.13,43.93,44.0,148293.0,32.532,32.5394,32.3919,32.4435,148293.0
2021-11-23 10:30:00,44.01,44.05,43.95,43.97,94210.0,32.4509,32.4804,32.4067,32.4214,94210.0
2021-11-23 10:40:00,43.97,44.1,43.97,44.07,92254.0,32.4214,32.5173,32.4214,32.4951,92254.0
2021-11-23 10:50:00,44.07,44.18,44.06,44.17,121152.0,32.4951,32.5762,32.4878,32.5689,121152.0
2021-11-23 11:00:00,44.18,44.27,44.17,44.19,129162.0,32.5762,32.6426,32.5689,32.5836,129162.0
2021-11-23 11:10:00,44.18,44.18,44.13,44.16,82224.0,32.5762,32.5762,32.5394,32.5615,82224.0
2021-11-23 11:20:00,44.16,44.18,44.11,44.16,99807.0,32.5615,32.5762,32.5246,32.5615,99807.0
2021-11-23 11:30:00,44.16,44.19,44.13,44.17,82717.0,32.5615,32.5836,32.5394,32.5689,82717.0
2021-11-23 11:40:00,44.18,44.22,44.16,44.17,83241.0,32.5762,32.6057,32.5615,32.5689,83241.0
2021-11-23 11:50:00,44.18,44.19,44.14,44.17,63000.0,32.5762,32.5836,32.5467,32.5689,63000.0
2021-11-23 12:00:00,44.18,44.22,44.17,44.18,67016.0,32.5762,32.6057,32.5689,32.5762,67016.0
2021-11-23 12:10:00,44.18,44.21,44.15,44.18,45985.0,32.5762,32.5984,32.5541,32.5762,45985.0
2021-11-23 12:20:00,44.17,44.3,44.17,44.29,66861.0,32.5689,32.6647,32.5689,32.6574,66861.0
2021-11-23 12:30:00,44.29,44.32,44.21,44.22,71864.0,32.6574,32.6795,32.5984,32.6057,71864.0
2021-11-23 12:40:00,44.22,44.31,44.21,44.23,86964.0,32.6057,32.6721,32.5984,32.6131,86964.0
2021-11-23 12:50:00,44.22,44.23,44.19,44.22,63348.0,32.6057,32.6131,32.5836,32.6057,63348.0
2021-11-23 13:00:00,44.23,44.28,44.22,44.28,67896.0,32.6131,32.65,32.6057,32.65,67896.0
2021-11-23 13:10:00,44.28,44.32,44.26,44.28,55417.0,32.65,32.6795,32.6352,32.65,55417.0
2021-11-23 13:20:00,44.29,44.29,44.22,44.25,63732.0,32.6574,32.6574,32.6057,32.6279,63732.0
2021-11-23 13:30:00,44.25,44.3,44.24,44.28,65838.0,32.6279,32.6647,32.6205,32.65,65838.0
2021-11-23 13:40:00,44.27,44.28,44.24,44.26,47881.0,32.6426,32.65,32.6205,32.6352,47881.0
2021-11-23 13:50:00,44.27,44.36,44.26,44.33,68688.0,32.6426,32.709,32.6352,32.6868,68688.0
2021-11-23 14:00:00,44.32,44.38,44.29,44.37,73725.0,32.6795,32.7237,32.6574,32.7163,73725.0
2021-11-23 14:10:00,44.37,44.41,44.33,44.33,84306.0,32.7163,32.7458,32.6868,32.6868,84306.0
2021-11-23 14:20:00,44.34,44.4,44.32,44.37,48202.0,32.6942,32.7385,32.6795,32.7163,48202.0
2021-11-23 14:30:00,44.38,44.39,44.28,44.29,68763.0,32.7237,32.7311,32.65,32.6574,68763.0
2021-11-23 14:40:00,44.29,44.34,44.28,44.34,58536.0,32.6574,32.6942,32.65,32.6942,58536.0
2021-11-23 14:50:00,44.34,44.35,44.28,44.32,76534.0,32.6942,32.7016,32.65,32.6795,76534.0
2021-11-23 15:00:00,44.32,44.32,44.25,44.3,65839.0,32.6795,32.6795,32.6279,32.6647,65839.0
2021-11-23 15:10:00,44.31,44.31,44.23,44.23,67327.0,32.6721,32.6721,32.6131,32.6131,67327.0
2021-11-23 15:20:00,44.23,44.26,44.2,44.26,112041.0,32.6131,32.6352,32.591,32.6352,112041.0
2021-11-23 15:30:00,44.25,44.35,44.24,44.29,140950.0,32.6279,32.7016,32.6205,32.6574,140950.0
2021-11-23 15:40:00,44.29,44.31,44.24,44.25,101709.0,32.6574,32.6721,32.6205,32.6279,101709.0
2021-11-23 15:50:00,44.25,44.31,44.21,44.25,406456.0,32.6279,32.6721,32.5984,32.6279,406456.0
2021-11-24 09:30:00,44.11,44.32,44.1,44.26,190663.0,32.5246,32.6795,32.5173,32.6352,190663.0
2021-11-24 09:40:00,44.26,44.36,44.13,44.28,135208.0,32.6352,32.709,32.5394,32.65,135208.0
2021-11-24 09:50:00,44.29,44.31,44.23,44.3,105019.0,32.6574,32.6721,32.6131,32.6647,105019.0
2021-11-24 10:00:00,44.3,44.34,44.23,44.34,123897.0,32.6647,32.6942,32.6131,32.6942,123897.0
2021-11-24 10:10:00,44.33,44.42,44.31,44.39,117354.0,32.6868,32.7532,32.6721,32.7311,117354.0
2021-11-24 10:20:00,44.39,44.4,44.23,44.27,97786.0,32.7311,32.7385,32.6131,32.6426,97786.0
2021-11-24 10:30:00,44.26,44.27,44.21,44.22,63026.0,32.6352,32.6426,32.5984,32.6057,63026.0
2021-11-24 10:40:00,44.22,44.29,44.17,44.29,122140.0,32.6057,32.6574,32.5689,32.6574,122140.0
2021-11-24 10:50:00,44.28,44.3,44.24,44.29,67852.0,32.65,32.6647,32.6205,32.6574,67852.0
2021-11-24 11:00:00,44.29,44.37,44.28,44.35,64831.0,32.6574,32.7163,32.65,32.7016,64831.0
2021-11-24 11:10:00,44.35,44.4,44.35,44.39,81372.0,32.7016,32.7385,32.7016,32.7311,81372.0
2021-11-24 11:20:00,44.4,44.47,44.38,44.46,70305.0,32.7385,32.7901,32.7237,32.7827,70305.0
2021-11-24 11:30:00,44.47,44.47,44.39,44.43,63025.0,32.7901,32.7901,32.7311,32.7606,63025.0
2021-11-24 11:40:00,44.42,44.48,44.4,44.42,89251.0,32.7532,32.7974,32.7385,32.7532,89251.0
2021-11-24 11:50:00,44.42,44.43,44.36,44.36,89215.0,32.7532,32.7606,32.709,32.709,89215.0
2021-11-24 12:00:00,44.37,44.37,44.3,44.3,84907.0,32.7163,32.7163,32.6647,32.6647,84907.0
2021-11-24 12:10:00,44.3,44.34,44.29,44.31,59205.0,32.6647,32.6942,32.6574,32.6721,59205.0
2021-11-24 12:20:00,44.31,44.35,44.27,44.28,61788.0,32.6721,32.7016,32.6426,32.65,61788.0
2021-11-24 12:30:00,44.29,44.33,44.28,44.29,42961.0,32.6574,32.6868,32.65,32.6574,42961.0
2021-11-24 12:40:00,44.29,44.31,44.26,44.3,41727.0,32.6574,32.6721,32.6352,32.6647,41727.0
2021-11-24 12:50:00,44.3,44.33,44.29,44.3,56072.0,32.6647,32.6868,32.6574,32.6647,56072.0
2021-11-24 13:00:00,44.3,44.35,44.27,44.34,80456.0,32.6647,32.7016,32.6426,32.6942,80456.0
2021-11-24 13:10:00,44.35,44.39,44.33,44.34,97472.0,32.7016,32.7311,32.6868,32.6942,97472.0
2021-11-24 13:20:00,44.35,44.36,44.33,44.35,74796.0,32.7016,32.709,32.6868,32.7016,74796.0
2021-11-24 13:30:00,44.34,44.38,44.33,44.34,51691.0,32.6942,32.7237,32.6868,32.6942,51691.0
2021-11-24 13:40:00,44.33,44.36,44.33,44.34,57317.0,32.6868,32.709,32.6868,32.6942,57317.0
2021-11-24 13:50:00,44.34,44.35,44.33,44.35,47983.0,32.6942,32.7016,32.6868,32.7016,47983.0
2021-11-24 14:00:00,44.34,44.36,44.28,44.3,115824.0,32.6942,32.709,32.65,32.6647,115824.0
2021-11-24 14:10:00,44.29,44.29,44.26,44.26,41461.0,32.6574,32.6574,32.6352,32.6352,41461.0
2021-11-24 14:20:00,44.26,44.27,44.19,44.19,138376.0,32.6352,32.6426,32.5836,32.5836,138376.0
2021-11-24 14:30:00,44.19,44.2,44.15,44.16,81159.0,32.5836,32.591,32.5541,32.5615,81159.0
2021-11-24 14:40:00,44.15,44.18,44.12,44.13,75109.0,32.5541,32.5762,32.532,32.5394,75109.0
2021-11-24 14:50:00,44.12,44.22,44.12,44.15,63904.0,32.532,32.6057,32.532,32.5541,63904.0
2021-11-24 15:00:00,44.15,44.2,44.12,44.19,87752.0,32.5541,32.591,32.532,32.5836,87752.0
2021-11-24 15:10:00,44.19,44.21,44.17,44.19,66125.0,32.5836,32.5984,32.5689,32.5836,66125.0
2021-11-24 15:20:00,44.19,44.21,44.13,44.18,117657.0,32.5836,32.5984,32.5394,32.5762,117657.0
2021-11-24 15:30:00,44.18,44.21,44.12,44.15,129729.0,32.5762,32.5984,32.532,32.5541,129729.0
2021-11-24 15:40:00,44.15,44.16,44.06,44.07,158536.0,32.5541,32.5615,32.4878,32.4951,158536.0
2021-11-24 15:50:00,44.07,44.13,44.03,44.09,566035.0,32.4951,32.5394,32.4656,32.5099,566035.0
2021-11-26 09:30:00,43.63,43.66,43.37,43.52,508448.0,32.1707,32.1928,31.979,32.0896,508448.0
2021-11-26 09:40:00,43.52,43.63,43.4,43.46,263425.0,32.0896,32.1707,32.0011,32.0453,263425.0
2021-11-26 09:50:00,43.46,43.48,43.31,43.39,270883.0,32.0453,32.0601,31.9347,31.9937,270883.0
2021-11-26 10:00:00,43.39,43.48,43.33,43.4,174797.0,31.9937,32.0601,31.9495,32.0011,174797.0
2021-11-26 10:10:00,43.39,43.4,43.27,43.36,233116.0,31.9937,32.0011,31.9053,31.9716,233116.0
2021-11-26 10:20:00,43.36,43.53,43.35,43.5,144782.0,31.9716,32.097,31.9642,32.0748,144782.0
2021-11-26 10:30:00,43.5,43.55,43.45,43.53,116080.0,32.0748,32.1117,32.038,32.097,116080.0
2021-11-26 10:40:00,43.54,43.64,43.5,43.57,151241.0,32.1043,32.1781,32.0748,32.1265,151241.0
2021-11-26 10:50:00,43.58,43.62,43.5,43.58,122769.0,32.1338,32.1633,32.0748,32.1338,122769.0
2021-11-26 11:00:00,43.56,43.59,43.47,43.59,129095.0,32.1191,32.1412,32.0527,32.1412,129095.0
2021-11-26 11:10:00,43.59,43.59,43.52,43.53,94949.0,32.1412,32.1412,32.0896,32.097,94949.0
2021-11-26 11:20:00,43.54,43.58,43.51,43.52,150484.0,32.1043,32.1338,32.0822,32.0896,150484.0
2021-11-26 11:30:00,43.52,43.54,43.42,43.46,204853.0,32.0896,32.1043,32.0159,32.0453,204853.0
2021-11-26 11:40:00,43.46,43.52,43.42,43.5,108038.0,32.0453,32.0896,32.0159,32.0748,108038.0
2021-11-26 11:50:00,43.5,43.5,43.4,43.45,140169.0,32.0748,32.0748,32.0011,32.038,140169.0
2021-11-26 12:00:00,43.45,43.65,43.45,43.65,106727.0,32.038,32.1854,32.038,32.1854,106727.0
2021-11-26 12:10:00,43.64,43.77,43.64,43.72,81838.0,32.1781,32.2739,32.1781,32.2371,81838.0
2021-11-26 12:20:00,43.72,43.79,43.71,43.75,107547.0,32.2371,32.2887,32.2297,32.2592,107547.0
2021-11-26 12:30:00,43.75,43.84,43.74,43.79,107253.0,32.2592,32.3255,32.2518,32.2887,107253.0
2021-11-26 12:40:00,43.8,43.8,43.7,43.71,183587.0,32.296,32.296,32.2223,32.2297,183587.0
2021-11-26 12:50:00,43.7,43.8,43.58,43.74,471476.0,32.2223,32.296,32.1338,32.2518,471476.0
2021-11-29 09:30:00,43.93,43.99,43.41,43.52,546459.0,32.3919,32.4361,32.0085,32.0896,546459.0
2021-11-29 09:40:00,43.52,43.59,43.44,43.54,281304.0,32.0896,32.1412,32.0306,32.1043,281304.0
2021-11-29 09:50:00,43.54,43.55,43.33,43.34,213999.0,32.1043,32.1117,31.9495,31.9569,213999.0
2021-11-29 10:00:00,43.33,43.36,43.25,43.32,246199.0,31.9495,31.9716,31.8905,31.9421,246199.0
2021-11-29 10:10:00,43.32,43.37,43.28,43.34,229386.0,31.9421,31.979,31.9126,31.9569,229386.0
2021-11-29 10:20:00,43.33,43.45,43.32,43.44,179397.0,31.9495,32.038,31.9421,32.0306,179397.0
2021-11-29 10:30:00,43.45,43.6,43.44,43.56,158877.0,32.038,32.1486,32.0306,32.1191,158877.0
2021-11-29 10:40:00,43.57,43.58,43.48,43.5,123404.0,32.1265,32.1338,32.0601,32.0748,123404.0
2021-11-29 10:50:00,43.5,43.57,43.5,43.53,109087.0,32.0748,32.1265,32.0748,32.097,109087.0
2021-11-29 11:00:00,43.52,43.59,43.52,43.57,127333.0,32.0896,32.1412,32.0896,32.1265,127333.0
2021-11-29 11:10:00,43.57,43.61,43.47,43.55,223493.0,32.1265,32.156,32.0527,32.1117,223493.0
2021-11-29 11:20:00,43.55,43.59,43.51,43.54,135464.0,32.1117,32.1412,32.0822,32.1043,135464.0
2021-11-29 11:30:00,43.55,43.55,43.4,43.41,113060.0,32.1117,32.1117,32.0011,32.0085,113060.0
2021-11-29 11:40:00,43.41,43.43,43.34,43.39,96419.0,32.0085,32.0232,31.9569,31.9937,96419.0
2021-11-29 11:50:00,43.38,43.47,43.36,43.46,101398.0,31.9864,32.0527,31.9716,32.0453,101398.0
2021-11-29 12:00:00,43.46,43.47,43.42,43.45,74006.0,32.0453,32.0527,32.0159,32.038,74006.0
2021-11-29 12:10:00,43.46,43.55,43.44,43.54,83547.0,32.0453,32.1117,32.0306,32.1043,83547.0
2021-11-29 12:20:00,43.53,43.62,43.51,43.61,107107.0,32.097,32.1633,32.0822,32.156,107107.0
2021-11-29 12:30:00,43.61,43.68,43.6,43.64,96110.0,32.156,32.2076,32.1486,32.1781,96110.0
2021-11-29 12:40:00,43.64,43.67,43.61,43.64,124429.0,32.1781,32.2002,32.156,32.1781,124429.0
2021-11-29 12:50:00,43.64,43.67,43.57,43.63,90785.0,32.1781,32.2002,32.1265,32.1707,90785.0
2021-11-29 13:00:00,43.63,43.66,43.6,43.65,71801.0,32.1707,32.1928,32.1486,32.1854,71801.0
2021-11-29 13:10:00,43.65,43.71,43.64,43.67,81292.0,32.1854,32.2297,32.1781,32.2002,81292.0
2021-11-29 13:20:00,43.66,43.69,43.63,43.66,87422.0,32.1928,32.2149,32.1707,32.1928,87422.0
2021-11-29 13:30:00,43.66,43.69,43.53,43.55,187356.0,32.1928,32.2149,32.097,32.1117,187356.0
2021-11-29 13:40:00,43.55,43.61,43.54,43.57,71985.0,32.1117,32.156,32.1043,32.1265,71985.0
2021-11-29 13:50:00,43.57,43.64,43.56,43.64,96533.0,32.1265,32.1781,32.1191,32.1781,96533.0
2021-11-29 14:00:00,43.64,43.71,43.62,43.69,81980.0,32.1781,32.2297,32.1633,32.2149,81980.0
2021-11-29 14:10:00,43.69,43.72,43.67,43.69,61822.0,32.2149,32.2371,32.2002,32.2149,61822.0
2021-11-29 14:20:00,43.68,43.74,43.67,43.7,71830.0,32.2076,32.2518,32.2002,32.2223,71830.0
2021-11-29 14:30:00,43.7,43.72,43.64,43.64,77391.0,32.2223,32.2371,32.1781,32.1781,77391.0
2021-11-29 14:40:00,43.65,43.66,43.59,43.62,75364.0,32.1854,32.1928,32.1412,32.1633,75364.0
2021-11-29 14:50:00,43.61,43.65,43.57,43.59,72706.0,32.156,32.1854,32.1265,32.1412,72706.0
2021-11-29 15:00:00,43.58,43.64,43.57,43.58,96119.0,32.1338,32.1781,32.1265,32.1338,96119.0
2021-11-29 15:10:00,43.58,43.63,43.55,43.58,148689.0,32.1338,32.1707,32.1117,32.1338,148689.0
2021-11-29 15:20:00,43.57,43.66,43.57,43.62,153547.0,32.1265,32.1928,32.1265,32.1633,153547.0
2021-11-29 15:30:00,43.62,43.65,43.59,43.64,182319.0,32.1633,32.1854,32.1412,32.1781,182319.0
2021-11-29 15:40:00,43.64,43.65,43.54,43.59,207138.0,32.1781,32.1854,32.1043,32.1412,207138.0
2021-11-29 15:50:00,43.59,43.59,43.44,43.47,490446.0,32.1412,32.1412,32.0306,32.0527,490446.0
2021-11-30 09:30:00,43.03,43.08,42.72,42.88,780283.0,31.7283,31.7652,31.4997,31.6177,780283.0
2021-11-30 09:40:00,42.87,43.05,42.83,42.89,224898.0,31.6103,31.743,31.5808,31.6251,224898.0
2021-11-30 09:50:00,42.89,42.96,42.72,42.75,330389.0,31.6251,31.6767,31.4997,31.5218,330389.0
2021-11-30 10:00:00,42.76,42.92,42.67,42.88,248526.0,31.5292,31.6472,31.4628,31.6177,248526.0
2021-11-30 10:10:00,42.89,42.94,42.81,42.86,161209.0,31.6251,31.6619,31.5661,31.6029,161209.0
2021-11-30 10:20:00,42.87,42.88,42.72,42.76,171980.0,31.6103,31.6177,31.4997,31.5292,171980.0
2021-11-30 10:30:00,42.76,42.89,42.74,42.84,168189.0,31.5292,31.6251,31.5145,31.5882,168189.0
2021-11-30 10:40:00,42.83,42.88,42.76,42.78,112944.0,31.5808,31.6177,31.5292,31.5439,112944.0
2021-11-30 10:50:00,42.78,42.78,42.59,42.61,288094.0,31.5439,31.5439,31.4039,31.4186,288094.0
2021-11-30 11:00:00,42.61,42.72,42.53,42.68,281882.0,31.4186,31.4997,31.3596,31.4702,281882.0
2021-11-30 11:10:00,42.68,42.79,42.66,42.73,116755.0,31.4702,31.5513,31.4555,31.5071,116755.0
2021-11-30 11:20:00,42.72,42.73,42.61,42.72,154205.0,31.4997,31.5071,31.4186,31.4997,154205.0
2021-11-30 11:30:00,42.71,42.74,42.65,42.7,104996.0,31.4923,31.5145,31.4481,31.485,104996.0
2021-11-30 11:40:00,42.7,42.74,42.56,42.62,202869.0,31.485,31.5145,31.3817,31.426,202869.0
2021-11-30 11:50:00,42.62,42.73,42.56,42.73,152417.0,31.426,31.5071,31.3817,31.5071,152417.0
2021-11-30 12:00:00,42.73,42.76,42.66,42.72,250405.0,31.5071,31.5292,31.4555,31.4997,250405.0
2021-11-30 12:10:00,42.71,42.75,42.66,42.74,121182.0,31.4923,31.5218,31.4555,31.5145,121182.0
2021-11-30 12:20:00,42.74,42.78,42.68,42.77,94368.0,31.5145,31.5439,31.4702,31.5366,94368.0
2021-11-30 12:30:00,42.77,42.88,42.74,42.82,109401.0,31.5366,31.6177,31.5145,31.5734,109401.0
2021-11-30 12:40:00,42.83,42.88,42.79,42.8,100439.0,31.5808,31.6177,31.5513,31.5587,100439.0
2021-11-30 12:50:00,42.81,42.82,42.74,42.78,92084.0,31.5661,31.5734,31.5145,31.5439,92084.0
2021-11-30 13:00:00,42.78,42.81,42.73,42.73,88591.0,31.5439,31.5661,31.5071,31.5071,88591.0
2021-11-30 13:10:00,42.72,42.75,42.67,42.72,108254.0,31.4997,31.5218,31.4628,31.4997,108254.0
2021-11-30 13:20:00,42.71,42.73,42.68,42.73,71092.0,31.4923,31.5071,31.4702,31.5071,71092.0
2021-11-30 13:30:00,42.72,42.82,42.7,42.82,97210.0,31.4997,31.5734,31.485,31.5734,97210.0
2021-11-30 13:40:00,42.82,42.87,42.8,42.81,88410.0,31.5734,31.6103,31.5587,31.5661,88410.0
2021-11-30 13:50:00,42.81,42.83,42.79,42.82,75553.0,31.5661,31.5808,31.5513,31.5734,75553.0
2021-11-30 14:00:00,42.81,42.89,42.8,42.89,86836.0,31.5661,31.6251,31.5587,31.6251,86836.0
2021-11-30 14:10:00,42.88,42.93,42.87,42.91,102301.0,31.6177,31.6546,31.6103,31.6398,102301.0
2021-11-30 14:20:00,42.91,42.92,42.85,42.86,102051.0,31.6398,31.6472,31.5956,31.6029,102051.0
2021-11-30 14:30:00,42.86,42.91,42.83,42.88,101266.0,31.6029,31.6398,31.5808,31.6177,101266.0
2021-11-30 14:40:00,42.88,42.9,42.82,42.84,80391.0,31.6177,31.6324,31.5734,31.5882,80391.0
2021-11-30 14:50:00,42.84,42.85,42.72,42.74,117607.0,31.5882,31.5956,31.4997,31.5145,117607.0
2021-11-30 15:00:00,42.74,42.77,42.7,42.7,109917.0,31.5145,31.5366,31.485,31.485,109917.0
2021-11-30 15:10:00,42.7,42.81,42.69,42.78,188521.0,31.485,31.5661,31.4776,31.5439,188521.0
2021-11-30 15:20:00,42.78,42.85,42.77,42.82,163001.0,31.5439,31.5956,31.5366,31.5734,163001.0
2021-11-30 15:30:00,42.82,42.83,42.72,42.73,139901.0,31.5734,31.5808,31.4997,31.5071,139901.0
2021-11-30 15:40:00,42.72,42.8,42.63,42.69,313291.0,31.4997,31.5587,31.4333,31.4776,313291.0
2021-11-30 15:50:00,42.69,42.7,42.58,42.64,659679.0,31.4776,31.485,31.3965,31.4407,659679.0
2021-12-01 09:30:00,43.18,43.49,43.18,43.46,453358.0,31.8389,32.0675,31.8389,32.0453,453358.0
2021-12-01 09:40:00,43.46,43.58,43.45,43.5,297158.0,32.0453,32.1338,32.038,32.0748,297158.0
2021-12-01 09:50:00,43.49,43.69,43.47,43.59,195948.0,32.0675,32.2149,32.0527,32.1412,195948.0
2021-12-01 10:00:00,43.6,43.8,43.58,43.76,366357.0,32.1486,32.296,32.1338,32.2666,366357.0
2021-12-01 10:10:00,43.77,43.85,43.74,43.79,218594.0,32.2739,32.3329,32.2518,32.2887,218594.0
2021-12-01 10:20:00,43.8,43.93,43.72,43.73,226011.0,32.296,32.3919,32.2371,32.2444,226011.0
2021-12-01 10:30:00,43.74,43.79,43.67,43.79,128960.0,32.2518,32.2887,32.2002,32.2887,128960.0
2021-12-01 10:40:00,43.79,43.81,43.65,43.67,164795.0,32.2887,32.3034,32.1854,32.2002,164795.0
2021-12-01 10:50:00,43.68,43.79,43.67,43.73,135210.0,32.2076,32.2887,32.2002,32.2444,135210.0
2021-12-01 11:00:00,43.73,43.81,43.71,43.77,144082.0,32.2444,32.3034,32.2297,32.2739,144082.0
2021-12-01 11:10:00,43.77,43.87,43.76,43.83,163723.0,32.2739,32.3477,32.2666,32.3182,163723.0
2021-12-01 11:20:00,43.84,43.89,43.8,43.8,201322.0,32.3255,32.3624,32.296,32.296,201322.0
2021-12-01 11:30:00,43.81,43.84,43.71,43.8,259152.0,32.3034,32.3255,32.2297,32.296,259152.0
2021-12-01 11:40:00,43.79,43.82,43.72,43.77,130554.0,32.2887,32.3108,32.2371,32.2739,130554.0
2021-12-01 11:50:00,43.77,43.84,43.74,43.81,163173.0,32.2739,32.3255,32.2518,32.3034,163173.0
2021-12-01 12:00:00,43.81,43.88,43.76,43.86,128165.0,32.3034,32.355,32.2666,32.3403,128165.0
2021-12-01 12:10:00,43.85,43.92,43.84,43.87,129264.0,32.3329,32.3845,32.3255,32.3477,129264.0
2021-12-01 12:20:00,43.87,43.88,43.77,43.79,103553.0,32.3477,32.355,32.2739,32.2887,103553.0
2021-12-01 12:30:00,43.78,43.81,43.74,43.8,133206.0,32.2813,32.3034,32.2518,32.296,133206.0
2021-12-01 12:40:00,43.81,43.82,43.72,43.73,103939.0,32.3034,32.3108,32.2371,32.2444,103939.0
2021-12-01 12:50:00,43.73,43.73,43.64,43.69,102357.0,32.2444,32.2444,32.1781,32.2149,102357.0
2021-12-01 13:00:00,43.69,43.7,43.51,43.55,102199.0,32.2149,32.2223,32.0822,32.1117,102199.0
2021-12-01 13:10:00,43.55,43.64,43.54,43.56,90373.0,32.1117,32.1781,32.1043,32.1191,90373.0
2021-12-01 13:20:00,43.55,43.65,43.55,43.64,65601.0,32.1117,32.1854,32.1117,32.1781,65601.0
2021-12-01 13:30:00,43.63,43.64,43.57,43.61,67963.0,32.1707,32.1781,32.1265,32.156,67963.0
2021-12-01 13:40:00,43.62,43.63,43.45,43.46,112873.0,32.1633,32.1707,32.038,32.0453,112873.0
2021-12-01 13:50:00,43.47,43.56,43.47,43.52,98294.0,32.0527,32.1191,32.0527,32.0896,98294.0
2021-12-01 14:00:00,43.52,43.58,43.5,43.51,157958.0,32.0896,32.1338,32.0748,32.0822,157958.0
2021-12-01 14:10:00,43.52,43.55,43.46,43.51,108492.0,32.0896,32.1117,32.0453,32.0822,108492.0
2021-12-01 14:20:00,43.51,43.58,43.48,43.57,108152.0,32.0822,32.1338,32.0601,32.1265,108152.0
2021-12-01 14:30:00,43.57,43.63,43.52,43.56,141230.0,32.1265,32.1707,32.0896,32.1191,141230.0
2021-12-01 14:40:00,43.55,43.55,43.48,43.49,76051.0,32.1117,32.1117,32.0601,32.0675,76051.0
2021-12-01 14:50:00,43.5,43.53,43.45,43.5,106171.0,32.0748,32.097,32.038,32.0748,106171.0
2021-12-01 15:00:00,43.5,43.53,43.4,43.4,114438.0,32.0748,32.097,32.0011,32.0011,114438.0
2021-12-01 15:10:00,43.4,43.42,43.31,43.34,177468.0,32.0011,32.0159,31.9347,31.9569,177468.0
2021-12-01 15:20:00,43.34,43.34,43.25,43.29,148277.0,31.9569,31.9569,31.8905,31.92,148277.0
2021-12-01 15:30:00,43.28,43.35,43.21,43.31,159179.0,31.9126,31.9642,31.861,31.9347,159179.0
2021-12-01 15:40:00,43.31,43.33,43.17,43.18,168233.0,31.9347,31.9495,31.8315,31.8389,168233.0
2021-12-01 15:50:00,43.17,43.21,42.97,42.99,670090.0,31.8315,31.861,31.684,31.6988,670090.0
2021-12-02 09:30:00,43.3,43.51,43.12,43.18,320739.0,31.9274,32.0822,31.7946,31.8389,320739.0
2021-12-02 09:40:00,43.18,43.22,43.06,43.16,330478.0,31.8389,31.8684,31.7504,31.8241,330478.0
2021-12-02 09:50:00,43.16,43.36,43.14,43.36,180934.0,31.8241,31.9716,31.8094,31.9716,180934.0
2021-12-02 10:00:00,43.36,43.39,43.18,43.26,176610.0,31.9716,31.9937,31.8389,31.8979,176610.0
2021-12-02 10:10:00,43.25,43.44,43.21,43.39,149697.0,31.8905,32.0306,31.861,31.9937,149697.0
2021-12-02 10:20:00,43.4,43.44,43.27,43.32,133346.0,32.0011,32.0306,31.9053,31.9421,133346.0
2021-12-02 10:30:00,43.32,43.36,43.16,43.16,139157.0,31.9421,31.9716,31.8241,31.8241,139157.0
2021-12-02 10:40:00,43.16,43.18,43.08,43.17,157849.0,31.8241,31.8389,31.7652,31.8315,157849.0
2021-12-02 10:50:00,43.16,43.29,43.1,43.29,180310.0,31.8241,31.92,31.7799,31.92,180310.0
2021-12-02 11:00:00,43.3,43.36,43.26,43.3,122287.0,31.9274,31.9716,31.8979,31.9274,122287.0
2021-12-02 11:10:00,43.29,43.31,43.25,43.3,121280.0,31.92,31.9347,31.8905,31.9274,121280.0
2021-12-02 11:20:00,43.3,43.4,43.3,43.32,111982.0,31.9274,32.0011,31.9274,31.9421,111982.0
2021-12-02 11:30:00,43.33,43.38,43.22,43.32,161307.0,31.9495,31.9864,31.8684,31.9421,161307.0
2021-12-02 11:40:00,43.32,43.44,43.31,43.4,133587.0,31.9421,32.0306,31.9347,32.0011,133587.0
2021-12-02 11:50:00,43.41,43.5,43.38,43.48,98114.0,32.0085,32.0748,31.9864,32.0601,98114.0
2021-12-02 12:00:00,43.48,43.49,43.37,43.41,99428.0,32.0601,32.0675,31.979,32.0085,99428.0
2021-12-02 12:10:00,43.41,43.48,43.4,43.46,87836.0,32.0085,32.0601,32.0011,32.0453,87836.0
2021-12-02 12:20:00,43.45,43.46,43.32,43.34,88632.0,32.038,32.0453,31.9421,31.9569,88632.0
2021-12-02 12:30:00,43.34,43.41,43.33,43.34,87980.0,31.9569,32.0085,31.9495,31.9569,87980.0
2021-12-02 12:40:00,43.34,43.38,43.31,43.38,72535.0,31.9569,31.9864,31.9347,31.9864,72535.0
2021-12-02 12:50:00,43.37,43.43,43.34,43.41,81186.0,31.979,32.0232,31.9569,32.0085,81186.0
2021-12-02 13:00:00,43.41,43.48,43.35,43.38,178576.0,32.0085,32.0601,31.9642,31.9864,178576.0
2021-12-02 13:10:00,43.37,43.44,43.33,43.44,107449.0,31.979,32.0306,31.9495,32.0306,107449.0
2021-12-02 13:20:00,43.44,43.46,43.36,43.41,145806.0,32.0306,32.0453,31.9716,32.0085,145806.0
2021-12-02 13:30:00,43.41,43.45,43.37,43.44,132836.0,32.0085,32.038,31.979,32.0306,132836.0
2021-12-02 13:40:00,43.44,43.49,43.41,43.43,95968.0,32.0306,32.0675,32.0085,32.0232,95968.0
2021-12-02 13:50:00,43.43,43.52,43.39,43.51,98548.0,32.0232,32.0896,31.9937,32.0822,98548.0
2021-12-02 14:00:00,43.5,43.55,43.49,43.54,92490.0,32.0748,32.1117,32.0675,32.1043,92490.0
2021-12-02 14:10:00,43.54,43.55,43.51,43.55,92616.0,32.1043,32.1117,32.0822,32.1117,92616.0
2021-12-02 14:20:00,43.55,43.56,43.47,43.54,91977.0,32.1117,32.1191,32.0527,32.1043,91977.0
2021-12-02 14:30:00,43.53,43.53,43.44,43.48,95569.0,32.097,32.097,32.0306,32.0601,95569.0
2021-12-02 14:40:00,43.48,43.49,43.36,43.37,138349.0,32.0601,32.0675,31.9716,31.979,138349.0
2021-12-02 14:50:00,43.37,43.42,43.34,43.34,110324.0,31.979,32.0159,31.9569,31.9569,110324.0
2021-12-02 15:00:00,43.35,43.4,43.34,43.36,104195.0,31.9642,32.0011,31.9569,31.9716,104195.0
2021-12-02 15:10:00,43.35,43.4,43.3,43.3,110227.0,31.9642,32.0011,31.9274,31.9274,110227.0
2021-12-02 15:20:00,43.31,43.33,43.26,43.3,114667.0,31.9347,31.9495,31.8979,31.9274,114667.0
2021-12-02 15:30:00,43.3,43.35,43.24,43.25,165221.0,31.9274,31.9642,31.8831,31.8905,165221.0
2021-12-02 15:40:00,43.24,43.3,43.22,43.28,194970.0,31.8831,31.9274,31.8684,31.9126,194970.0
2021-12-02 15:50:00,43.27,43.31,43.14,43.22,631822.0,31.9053,31.9347,31.8094,31.8684,631822.0
2021-12-03 09:30:00,43.53,43.69,43.39,43.54,226448.0,32.097,32.2149,31.9937,32.1043,226448.0
2021-12-03 09:40:00,43.55,43.56,43.35,43.41,186053.0,32.1117,32.1191,31.9642,32.0085,186053.0
2021-12-03 09:50:00,43.41,43.45,43.29,43.31,136332.0,32.0085,32.038,31.92,31.9347,136332.0
2021-12-03 10:00:00,43.32,43.41,43.26,43.34,115217.0,31.9421,32.0085,31.8979,31.9569,115217.0
2021-12-03 10:10:00,43.34,43.38,43.27,43.34,138365.0,31.9569,31.9864,31.9053,31.9569,138365.0
2021-12-03 10:20:00,43.35,43.55,43.32,43.51,184746.0,31.9642,32.1117,31.9421,32.0822,184746.0
2021-12-03 10:30:00,43.51,43.54,43.43,43.54,97433.0,32.0822,32.1043,32.0232,32.1043,97433.0
2021-12-03 10:40:00,43.53,43.53,43.32,43.36,190252.0,32.097,32.097,31.9421,31.9716,190252.0
2021-12-03 10:50:00,43.38,43.5,43.31,43.33,230044.0,31.9864,32.0748,31.9347,31.9495,230044.0
2021-12-03 11:00:00,43.32,43.51,43.31,43.48,122197.0,31.9421,32.0822,31.9347,32.0601,122197.0
2021-12-03 11:10:00,43.48,43.6,43.48,43.52,118292.0,32.0601,32.1486,32.0601,32.0896,118292.0
2021-12-03 11:20:00,43.51,43.56,43.46,43.47,95625.0,32.0822,32.1191,32.0453,32.0527,95625.0
2021-12-03 11:30:00,43.48,43.49,43.4,43.49,120542.0,32.0601,32.0675,32.0011,32.0675,120542.0
2021-12-03 11:40:00,43.48,43.5,43.35,43.4,110837.0,32.0601,32.0748,31.9642,32.0011,110837.0
2021-12-03 11:50:00,43.4,43.4,43.33,43.38,149696.0,32.0011,32.0011,31.9495,31.9864,149696.0
2021-12-03 12:00:00,43.38,43.44,43.36,43.42,79221.0,31.9864,32.0306,31.9716,32.0159,79221.0
2021-12-03 12:10:00,43.42,43.47,43.39,43.46,96343.0,32.0159,32.0527,31.9937,32.0453,96343.0
2021-12-03 12:20:00,43.46,43.49,43.4,43.48,150893.0,32.0453,32.0675,32.0011,32.0601,150893.0
2021-12-03 12:30:00,43.47,43.48,43.4,43.46,154781.0,32.0527,32.0601,32.0011,32.0453,154781.0
2021-12-03 12:40:00,43.46,43.54,43.42,43.44,90749.0,32.0453,32.1043,32.0159,32.0306,90749.0
2021-12-03 12:50:00,43.45,43.49,43.43,43.45,80824.0,32.038,32.0675,32.0232,32.038,80824.0
2021-12-03 13:00:00,43.45,43.53,43.44,43.52,69151.0,32.038,32.097,32.0306,32.0896,69151.0
2021-12-03 13:10:00,43.52,43.6,43.52,43.58,66261.0,32.0896,32.1486,32.0896,32.1338,66261.0
2021-12-03 13:20:00,43.57,43.64,43.56,43.59,60463.0,32.1265,32.1781,32.1191,32.1412,60463.0
2021-12-03 13:30:00,43.59,43.61,43.55,43.58,79052.0,32.1412,32.156,32.1117,32.1338,79052.0
2021-12-03 13:40:00,43.58,43.64,43.57,43.61,73190.0,32.1338,32.1781,32.1265,32.156,73190.0
2021-12-03 13:50:00,43.6,43.66,43.57,43.57,99165.0,32.1486,32.1928,32.1265,32.1265,99165.0
2021-12-03 14:00:00,43.57,43.62,43.55,43.59,127132.0,32.1265,32.1633,32.1117,32.1412,127132.0
2021-12-03 14:10:00,43.59,43.66,43.58,43.63,127777.0,32.1412,32.1928,32.1338,32.1707,127777.0
2021-12-03 14:20:00,43.62,43.7,43.58,43.62,161853.0,32.1633,32.2223,32.1338,32.1633,161853.0
2021-12-03 14:30:00,43.62,43.67,43.56,43.66,129769.0,32.1633,32.2002,32.1191,32.1928,129769.0
2021-12-03 14:40:00,43.66,43.74,43.64,43.72,241082.0,32.1928,32.2518,32.1781,32.2371,241082.0
2021-12-03 14:50:00,43.72,43.73,43.64,43.72,209938.0,32.2371,32.2444,32.1781,32.2371,209938.0
2021-12-03 15:00:00,43.72,43.8,43.66,43.73,253331.0,32.2371,32.296,32.1928,32.2444,253331.0
2021-12-03 15:10:00,43.73,43.79,43.71,43.73,207685.0,32.2444,32.2887,32.2297,32.2444,207685.0
2021-12-03 15:20:00,43.73,43.84,43.73,43.78,203002.0,32.2444,32.3255,32.2444,32.2813,203002.0
2021-12-03 15:30:00,43.78,43.89,43.76,43.85,218435.0,32.2813,32.3624,32.2666,32.3329,218435.0
2021-12-03 15:40:00,43.85,43.89,43.76,43.83,356134.0,32.3329,32.3624,32.2666,32.3182,356134.0
2021-12-03 15:50:00,43.83,43.95,43.79,43.93,613196.0,32.3182,32.4067,32.2887,32.3919,613196.0
2021-12-06 09:30:00,44.21,44.41,44.09,44.41,438939.0,32.5984,32.7458,32.5099,32.7458,438939.0
2021-12-06 09:40:00,44.4,44.65,44.34,44.55,254252.0,32.7385,32.9228,32.6942,32.8491,254252.0
2021-12-06 09:50:00,44.54,44.57,44.41,44.52,162457.0,32.8417,32.8638,32.7458,32.8269,162457.0
2021-12-06 10:00:00,44.53,44.64,44.52,44.59,167365.0,32.8343,32.9154,32.8269,32.8786,167365.0
2021-12-06 10:10:00,44.6,44.61,44.49,44.52,109836.0,32.8859,32.8933,32.8048,32.8269,109836.0
2021-12-06 10:20:00,44.52,44.53,44.4,44.43,119665.0,32.8269,32.8343,32.7385,32.7606,119665.0
2021-12-06 10:30:00,44.43,44.55,44.4,44.52,168833.0,32.7606,32.8491,32.7385,32.8269,168833.0
2021-12-06 10:40:00,44.51,44.64,44.46,44.64,153427.0,32.8196,32.9154,32.7827,32.9154,153427.0
2021-12-06 10:50:00,44.64,44.68,44.56,44.66,169783.0,32.9154,32.9449,32.8564,32.9302,169783.0
2021-12-06 11:00:00,44.66,44.66,44.47,44.47,96084.0,32.9302,32.9302,32.7901,32.7901,96084.0
2021-12-06 11:10:00,44.47,44.58,44.45,44.57,98107.0,32.7901,32.8712,32.7753,32.8638,98107.0
2021-12-06 11:20:00,44.57,44.61,44.52,44.58,118004.0,32.8638,32.8933,32.8269,32.8712,118004.0
2021-12-06 11:30:00,44.58,44.59,44.49,44.53,107564.0,32.8712,32.8786,32.8048,32.8343,107564.0
2021-12-06 11:40:00,44.53,44.58,44.49,44.49,95073.0,32.8343,32.8712,32.8048,32.8048,95073.0
2021-12-06 11:50:00,44.49,44.55,44.47,44.52,94498.0,32.8048,32.8491,32.7901,32.8269,94498.0
2021-12-06 12:00:00,44.52,44.55,44.46,44.51,78321.0,32.8269,32.8491,32.7827,32.8196,78321.0
2021-12-06 12:10:00,44.52,44.57,44.49,44.57,124981.0,32.8269,32.8638,32.8048,32.8638,124981.0
2021-12-06 12:20:00,44.57,44.66,44.53,44.63,102602.0,32.8638,32.9302,32.8343,32.9081,102602.0
2021-12-06 12:30:00,44.63,44.63,44.58,44.61,78587.0,32.9081,32.9081,32.8712,32.8933,78587.0
2021-12-06 12:40:00,44.62,44.66,44.58,44.65,85832.0,32.9007,32.9302,32.8712,32.9228,85832.0
2021-12-06 12:50:00,44.65,44.72,44.61,44.72,136648.0,32.9228,32.9744,32.8933,32.9744,136648.0
2021-12-06 13:00:00,44.72,44.73,44.67,44.7,85173.0,32.9744,32.9818,32.9375,32.9597,85173.0
2021-12-06 13:10:00,44.69,44.76,44.66,44.75,140042.0,32.9523,33.0039,32.9302,32.9965,140042.0
2021-12-06 13:20:00,44.75,44.75,44.68,44.7,122447.0,32.9965,32.9965,32.9449,32.9597,122447.0
2021-12-06 13:30:00,44.69,44.7,44.54,44.57,139263.0,32.9523,32.9597,32.8417,32.8638,139263.0
2021-12-06 13:40:00,44.57,44.63,44.56,44.59,108171.0,32.8638,32.9081,32.8564,32.8786,108171.0
2021-12-06 13:50:00,44.58,44.65,44.56,44.61,109790.0,32.8712,32.9228,32.8564,32.8933,109790.0
2021-12-06 14:00:00,44.61,44.62,44.48,44.48,103425.0,32.8933,32.9007,32.7974,32.7974,103425.0
2021-12-06 14:10:00,44.48,44.52,44.43,44.44,79528.0,32.7974,32.8269,32.7606,32.768,79528.0
2021-12-06 14:20:00,44.44,44.52,44.43,44.51,77296.0,32.768,32.8269,32.7606,32.8196,77296.0
2021-12-06 14:30:00,44.51,44.53,44.45,44.5,65004.0,32.8196,32.8343,32.7753,32.8122,65004.0
2021-12-06 14:40:00,44.5,44.5,44.4,44.43,85056.0,32.8122,32.8122,32.7385,32.7606,85056.0
2021-12-06 14:50:00,44.43,44.43,44.35,44.36,86575.0,32.7606,32.7606,32.7016,32.709,86575.0
2021-12-06 15:00:00,44.36,44.44,44.35,44.41,111422.0,32.709,32.768,32.7016,32.7458,111422.0
2021-12-06 15:10:00,44.4,44.49,44.38,44.44,86670.0,32.7385,32.8048,32.7237,32.768,86670.0
2021-12-06 15:20:00,44.44,44.46,44.39,44.43,105528.0,32.768,32.7827,32.7311,32.7606,105528.0
2021-12-06 15:30:00,44.43,44.46,44.35,44.39,115050.0,32.7606,32.7827,32.7016,32.7311,115050.0
2021-12-06 15:40:00,44.38,44.4,44.33,44.39,211002.0,32.7237,32.7385,32.6868,32.7311,211002.0
2021-12-06 15:50:00,44.39,44.47,44.36,44.43,425930.0,32.7311,32.7901,32.709,32.7606,425930.0
2021-12-07 09:30:00,44.44,44.6,44.25,44.51,613744.0,32.768,32.8859,32.6279,32.8196,613744.0
2021-12-07 09:40:00,44.51,44.59,44.36,44.55,349125.0,32.8196,32.8786,32.709,32.8491,349125.0
2021-12-07 09:50:00,44.55,44.66,44.54,44.62,200043.0,32.8491,32.9302,32.8417,32.9007,200043.0
2021-12-07 10:00:00,44.61,44.69,44.55,44.66,213234.0,32.8933,32.9523,32.8491,32.9302,213234.0
2021-12-07 10:10:00,44.66,44.69,44.58,44.58,153081.0,32.9302,32.9523,32.8712,32.8712,153081.0
2021-12-07 10:20:00,44.58,44.67,44.52,44.63,145692.0,32.8712,32.9375,32.8269,32.9081,145692.0
2021-12-07 10:30:00,44.64,44.69,44.6,44.62,117731.0,32.9154,32.9523,32.8859,32.9007,117731.0
2021-12-07 10:40:00,44.63,44.67,44.57,44.59,97471.0,32.9081,32.9375,32.8638,32.8786,97471.0
2021-12-07 10:50:00,44.59,44.67,44.59,44.65,91321.0,32.8786,32.9375,32.8786,32.9228,91321.0
2021-12-07 11:00:00,44.65,44.71,44.62,44.71,100634.0,32.9228,32.967,32.9007,32.967,100634.0
2021-12-07 11:10:00,44.71,44.74,44.66,44.69,113837.0,32.967,32.9892,32.9302,32.9523,113837.0
2021-12-07 11:20:00,44.68,44.73,44.66,44.73,73195.0,32.9449,32.9818,32.9302,32.9818,73195.0
2021-12-07 11:30:00,44.73,44.75,44.67,44.75,97510.0,32.9818,32.9965,32.9375,32.9965,97510.0
2021-12-07 11:40:00,44.74,44.78,44.7,44.72,75145.0,32.9892,33.0187,32.9597,32.9744,75145.0
2021-12-07 11:50:00,44.72,44.79,44.72,44.76,70440.0,32.9744,33.026,32.9744,33.0039,70440.0
2021-12-07 12:00:00,44.76,44.78,44.71,44.73,96712.0,33.0039,33.0187,32.967,32.9818,96712.0
2021-12-07 12:10:00,44.73,44.74,44.66,44.68,71348.0,32.9818,32.9892,32.9302,32.9449,71348.0
2021-12-07 12:20:00,44.69,44.73,44.67,44.71,50880.0,32.9523,32.9818,32.9375,32.967,50880.0
2021-12-07 12:30:00,44.71,44.71,44.66,44.66,39264.0,32.967,32.967,32.9302,32.9302,39264.0
2021-12-07 12:40:00,44.66,44.67,44.62,44.64,76215.0,32.9302,32.9375,32.9007,32.9154,76215.0
2021-12-07 12:50:00,44.63,44.69,44.59,44.66,94534.0,32.9081,32.9523,32.8786,32.9302,94534.0
2021-12-07 13:00:00,44.67,44.68,44.6,44.61,47568.0,32.9375,32.9449,32.8859,32.8933,47568.0
2021-12-07 13:10:00,44.61,44.63,44.56,44.61,58350.0,32.8933,32.9081,32.8564,32.8933,58350.0
2021-12-07 13:20:00,44.62,44.62,44.57,44.6,41686.0,32.9007,32.9007,32.8638,32.8859,41686.0
2021-12-07 13:30:00,44.6,44.62,44.56,44.62,73425.0,32.8859,32.9007,32.8564,32.9007,73425.0
2021-12-07 13:40:00,44.62,44.64,44.59,44.6,60663.0,32.9007,32.9154,32.8786,32.8859,60663.0
2021-12-07 13:50:00,44.61,44.64,44.59,44.59,49768.0,32.8933,32.9154,32.8786,32.8786,49768.0
2021-12-07 14:00:00,44.59,44.63,44.5,44.56,152760.0,32.8786,32.9081,32.8122,32.8564,152760.0
2021-12-07 14:10:00,44.57,44.6,44.55,44.6,113513.0,32.8638,32.8859,32.8491,32.8859,113513.0
2021-12-07 14:20:00,44.59,44.64,44.55,44.55,67890.0,32.8786,32.9154,32.8491,32.8491,67890.0
2021-12-07 14:30:00,44.55,44.56,44.5,44.51,79461.0,32.8491,32.8564,32.8122,32.8196,79461.0
2021-12-07 14:40:00,44.51,44.51,44.41,44.48,114003.0,32.8196,32.8196,32.7458,32.7974,114003.0
2021-12-07 14:50:00,44.48,44.56,44.47,44.51,169637.0,32.7974,32.8564,32.7901,32.8196,169637.0
2021-12-07 15:00:00,44.51,44.61,44.45,44.54,142906.0,32.8196,32.8933,32.7753,32.8417,142906.0
2021-12-07 15:10:00,44.53,44.56,44.5,44.52,131008.0,32.8343,32.8564,32.8122,32.8269,131008.0
2021-12-07 15:20:00,44.51,44.56,44.48,44.55,151416.0,32.8196,32.8564,32.7974,32.8491,151416.0
2021-12-07 15:30:00,44.55,44.55,44.3,44.38,232592.0,32.8491,32.8491,32.6647,32.7237,232592.0
2021-12-07 15:40:00,44.38,44.46,44.37,44.46,170786.0,32.7237,32.7827,32.7163,32.7827,170786.0
2021-12-07 15:50:00,44.46,44.54,44.35,44.47,582936.0,32.7827,32.8417,32.7016,32.7901,582936.0
2021-12-08 09:30:00,44.57,44.85,44.44,44.73,280451.0,32.8638,33.0703,32.768,32.9818,280451.0
2021-12-08 09:40:00,44.74,44.83,44.54,44.55,140755.0,32.9892,33.0555,32.8417,32.8491,140755.0
2021-12-08 09:50:00,44.55,44.66,44.5,44.63,123791.0,32.8491,32.9302,32.8122,32.9081,123791.0
2021-12-08 10:00:00,44.62,44.73,44.51,44.64,275031.0,32.9007,32.9818,32.8196,32.9154,275031.0
2021-12-08 10:10:00,44.64,44.67,44.54,44.63,144732.0,32.9154,32.9375,32.8417,32.9081,144732.0
2021-12-08 10:20:00,44.63,44.64,44.46,44.46,174760.0,32.9081,32.9154,32.7827,32.7827,174760.0
2021-12-08 10:30:00,44.46,44.54,44.45,44.52,137401.0,32.7827,32.8417,32.7753,32.8269,137401.0
2021-12-08 10:40:00,44.52,44.55,44.47,44.48,131396.0,32.8269,32.8491,32.7901,32.7974,131396.0
2021-12-08 10:50:00,44.48,44.48,44.36,44.42,129816.0,32.7974,32.7974,32.709,32.7532,129816.0
2021-12-08 11:00:00,44.42,44.48,44.4,44.46,72078.0,32.7532,32.7974,32.7385,32.7827,72078.0
2021-12-08 11:10:00,44.46,44.53,44.42,44.43,104187.0,32.7827,32.8343,32.7532,32.7606,104187.0
2021-12-08 11:20:00,44.43,44.48,44.41,44.43,80098.0,32.7606,32.7974,32.7458,32.7606,80098.0
2021-12-08 11:30:00,44.42,44.47,44.39,44.43,81421.0,32.7532,32.7901,32.7311,32.7606,81421.0
2021-12-08 11:40:00,44.43,44.47,44.4,44.41,105875.0,32.7606,32.7901,32.7385,32.7458,105875.0
2021-12-08 11:50:00,44.41,44.42,44.31,44.34,158857.0,32.7458,32.7532,32.6721,32.6942,158857.0
2021-12-08 12:00:00,44.34,44.38,44.32,44.37,70532.0,32.6942,32.7237,32.6795,32.7163,70532.0
2021-12-08 12:10:00,44.37,44.39,44.24,44.25,98303.0,32.7163,32.7311,32.6205,32.6279,98303.0
2021-12-08 12:20:00,44.24,44.29,44.19,44.29,115330.0,32.6205,32.6574,32.5836,32.6574,115330.0
2021-12-08 12:30:00,44.29,44.4,44.28,44.39,64475.0,32.6574,32.7385,32.65,32.7311,64475.0
2021-12-08 12:40:00,44.39,44.43,44.36,44.43,63012.0,32.7311,32.7606,32.709,32.7606,63012.0
2021-12-08 12:50:00,44.43,44.45,44.39,44.44,82112.0,32.7606,32.7753,32.7311,32.768,82112.0
2021-12-08 13:00:00,44.44,44.55,44.43,44.55,52667.0,32.768,32.8491,32.7606,32.8491,52667.0
2021-12-08 13:10:00,44.55,44.57,44.48,44.48,87668.0,32.8491,32.8638,32.7974,32.7974,87668.0
2021-12-08 13:20:00,44.48,44.49,44.45,44.47,51837.0,32.7974,32.8048,32.7753,32.7901,51837.0
2021-12-08 13:30:00,44.47,44.51,44.45,44.49,60584.0,32.7901,32.8196,32.7753,32.8048,60584.0
2021-12-08 13:40:00,44.49,44.54,44.49,44.53,71235.0,32.8048,32.8417,32.8048,32.8343,71235.0
2021-12-08 13:50:00,44.53,44.58,44.5,44.5,85586.0,32.8343,32.8712,32.8122,32.8122,85586.0
2021-12-08 14:00:00,44.51,44.51,44.41,44.48,93205.0,32.8196,32.8196,32.7458,32.7974,93205.0
2021-12-08 14:10:00,44.48,44.57,44.47,44.55,83365.0,32.7974,32.8638,32.7901,32.8491,83365.0
2021-12-08 14:20:00,44.54,44.57,44.51,44.55,85680.0,32.8417,32.8638,32.8196,32.8491,85680.0
2021-12-08 14:30:00,44.54,44.54,44.48,44.51,65503.0,32.8417,32.8417,32.7974,32.8196,65503.0
2021-12-08 14:40:00,44.51,44.52,44.48,44.52,60909.0,32.8196,32.8269,32.7974,32.8269,60909.0
2021-12-08 14:50:00,44.52,44.61,44.51,44.59,100505.0,32.8269,32.8933,32.8196,32.8786,100505.0
2021-12-08 15:00:00,44.59,44.61,44.54,44.59,72475.0,32.8786,32.8933,32.8417,32.8786,72475.0
2021-12-08 15:10:00,44.59,44.64,44.58,44.59,132727.0,32.8786,32.9154,32.8712,32.8786,132727.0
2021-12-08 15:20:00,44.59,44.69,44.58,44.69,174784.0,32.8786,32.9523,32.8712,32.9523,174784.0
2021-12-08 15:30:00,44.69,44.69,44.55,44.57,155202.0,32.9523,32.9523,32.8491,32.8638,155202.0
2021-12-08 15:40:00,44.58,44.65,44.57,44.61,187402.0,32.8712,32.9228,32.8638,32.8933,187402.0
2021-12-08 15:50:00,44.61,44.64,44.5,44.51,528850.0,32.8933,32.9154,32.8122,32.8196,528850.0
2021-12-09 09:30:00,44.27,44.49,44.13,44.48,342424.0,32.6426,32.8048,32.5394,32.7974,342424.0
2021-12-09 09:40:00,44.48,44.52,44.35,44.47,190051.0,32.7974,32.8269,32.7016,32.7901,190051.0
2021-12-09 09:50:00,44.47,44.6,44.45,44.59,203170.0,32.7901,32.8859,32.7753,32.8786,203170.0
2021-12-09 10:00:00,44.59,44.65,44.51,44.59,116429.0,32.8786,32.9228,32.8196,32.8786,116429.0
2021-12-09 10:10:00,44.59,44.64,44.55,44.59,129951.0,32.8786,32.9154,32.8491,32.8786,129951.0
2021-12-09 10:20:00,44.59,44.65,44.56,44.6,125937.0,32.8786,32.9228,32.8564,32.8859,125937.0
2021-12-09 10:30:00,44.61,44.61,44.5,44.53,143760.0,32.8933,32.8933,32.8122,32.8343,143760.0
2021-12-09 10:40:00,44.53,44.62,44.5,44.56,111517.0,32.8343,32.9007,32.8122,32.8564,111517.0
2021-12-09 10:50:00,44.55,44.57,44.47,44.48,74279.0,32.8491,32.8638,32.7901,32.7974,74279.0
2021-12-09 11:00:00,44.49,44.5,44.4,44.41,134431.0,32.8048,32.8122,32.7385,32.7458,134431.0
2021-12-09 11:10:00,44.41,44.46,44.34,44.39,105831.0,32.7458,32.7827,32.6942,32.7311,105831.0
2021-12-09 11:20:00,44.38,44.38,44.3,44.3,85455.0,32.7237,32.7237,32.6647,32.6647,85455.0
2021-12-09 11:30:00,44.31,44.35,44.28,44.3,151134.0,32.6721,32.7016,32.65,32.6647,151134.0
2021-12-09 11:40:00,44.3,44.33,44.27,44.28,97736.0,32.6647,32.6868,32.6426,32.65,97736.0
2021-12-09 11:50:00,44.29,44.37,44.28,44.34,88629.0,32.6574,32.7163,32.65,32.6942,88629.0
2021-12-09 12:00:00,44.34,44.43,44.33,44.38,99786.0,32.6942,32.7606,32.6868,32.7237,99786.0
2021-12-09 12:10:00,44.37,44.44,44.37,44.44,52974.0,32.7163,32.768,32.7163,32.768,52974.0
2021-12-09 12:20:00,44.44,44.46,44.36,44.36,88570.0,32.768,32.7827,32.709,32.709,88570.0
2021-12-09 12:30:00,44.37,44.51,44.36,44.48,75255.0,32.7163,32.8196,32.709,32.7974,75255.0
2021-12-09 12:40:00,44.48,44.55,44.48,44.55,56173.0,32.7974,32.8491,32.7974,32.8491,56173.0
2021-12-09 12:50:00,44.54,44.58,44.54,44.58,76836.0,32.8417,32.8712,32.8417,32.8712,76836.0
2021-12-09 13:00:00,44.58,44.61,44.54,44.61,42253.0,32.8712,32.8933,32.8417,32.8933,42253.0
2021-12-09 13:10:00,44.62,44.68,44.61,44.66,70985.0,32.9007,32.9449,32.8933,32.9302,70985.0
2021-12-09 13:20:00,44.66,44.67,44.59,44.63,51898.0,32.9302,32.9375,32.8786,32.9081,51898.0
2021-12-09 13:30:00,44.63,44.68,44.62,44.66,57026.0,32.9081,32.9449,32.9007,32.9302,57026.0
2021-12-09 13:40:00,44.65,44.74,44.63,44.72,80213.0,32.9228,32.9892,32.9081,32.9744,80213.0
2021-12-09 13:50:00,44.72,44.75,44.68,44.71,90877.0,32.9744,32.9965,32.9449,32.967,90877.0
2021-12-09 14:00:00,44.71,44.72,44.67,44.72,60329.0,32.967,32.9744,32.9375,32.9744,60329.0
2021-12-09 14:10:00,44.72,44.76,44.69,44.71,52791.0,32.9744,33.0039,32.9523,32.967,52791.0
2021-12-09 14:20:00,44.71,44.73,44.64,44.65,90488.0,32.967,32.9818,32.9154,32.9228,90488.0
2021-12-09 14:30:00,44.65,44.67,44.62,44.64,70775.0,32.9228,32.9375,32.9007,32.9154,70775.0
2021-12-09 14:40:00,44.64,44.65,44.58,44.61,71443.0,32.9154,32.9228,32.8712,32.8933,71443.0
2021-12-09 14:50:00,44.61,44.63,44.58,44.63,55939.0,32.8933,32.9081,32.8712,32.9081,55939.0
2021-12-09 15:00:00,44.64,44.68,44.58,44.64,78287.0,32.9154,32.9449,32.8712,32.9154,78287.0
2021-12-09 15:10:00,44.65,44.67,44.62,44.63,103831.0,32.9228,32.9375,32.9007,32.9081,103831.0
2021-12-09 15:20:00,44.63,44.68,44.61,44.63,99626.0,32.9081,32.9449,32.8933,32.9081,99626.0
2021-12-09 15:30:00,44.62,44.7,44.61,44.65,108235.0,32.9007,32.9597,32.8933,32.9228,108235.0
2021-12-09 15:40:00,44.65,44.65,44.56,44.61,133540.0,32.9228,32.9228,32.8564,32.8933,133540.0
2021-12-09 15:50:00,44.6,44.64,44.56,44.59,399956.0,32.8859,32.9154,32.8564,32.8786,399956.0
2021-12-10 09:30:00,45.0,45.12,44.8,45.03,391168.0,33.1809,33.2694,33.0334,33.203,391168.0
2021-12-10 09:40:00,45.03,45.25,44.97,45.17,253217.0,33.203,33.3652,33.1588,33.3062,253217.0
2021-12-10 09:50:00,45.18,45.26,45.11,45.2,164354.0,33.3136,33.3726,33.262,33.3283,164354.0
2021-12-10 10:00:00,45.2,45.25,45.05,45.09,155659.0,33.3283,33.3652,33.2177,33.2472,155659.0
2021-12-10 10:10:00,45.09,45.09,44.98,45.04,123363.0,33.2472,33.2472,33.1661,33.2104,123363.0
2021-12-10 10:20:00,45.05,45.11,45.02,45.05,112430.0,33.2177,33.262,33.1956,33.2177,112430.0
2021-12-10 10:30:00,45.05,45.15,45.05,45.15,133348.0,33.2177,33.2915,33.2177,33.2915,133348.0
2021-12-10 10:40:00,45.15,45.17,45.09,45.13,90772.0,33.2915,33.3062,33.2472,33.2767,90772.0
2021-12-10 10:50:00,45.13,45.14,45.07,45.14,73727.0,33.2767,33.2841,33.2325,33.2841,73727.0
2021-12-10 11:00:00,45.14,45.18,45.11,45.11,93832.0,33.2841,33.3136,33.262,33.262,93832.0
2021-12-10 11:10:00,45.11,45.17,45.06,45.16,100610.0,33.262,33.3062,33.2251,33.2988,100610.0
2021-12-10 11:20:00,45.15,45.22,45.14,45.19,101522.0,33.2915,33.3431,33.2841,33.321,101522.0
2021-12-10 11:30:00,45.2,45.25,45.18,45.22,110104.0,33.3283,33.3652,33.3136,33.3431,110104.0
2021-12-10 11:40:00,45.23,45.26,45.21,45.22,113646.0,33.3505,33.3726,33.3357,33.3431,113646.0
2021-12-10 11:50:00,45.23,45.25,45.17,45.23,109255.0,33.3505,33.3652,33.3062,33.3505,109255.0
2021-12-10 12:00:00,45.23,45.32,45.21,45.3,89850.0,33.3505,33.4168,33.3357,33.4021,89850.0
2021-12-10 12:10:00,45.3,45.32,45.27,45.32,86108.0,33.4021,33.4168,33.38,33.4168,86108.0
2021-12-10 12:20:00,45.32,45.32,45.22,45.23,89731.0,33.4168,33.4168,33.3431,33.3505,89731.0
2021-12-10 12:30:00,45.24,45.3,45.23,45.27,75255.0,33.3578,33.4021,33.3505,33.38,75255.0
2021-12-10 12:40:00,45.27,45.27,45.2,45.23,79843.0,33.38,33.38,33.3283,33.3505,79843.0
2021-12-10 12:50:00,45.22,45.27,45.18,45.25,89331.0,33.3431,33.38,33.3136,33.3652,89331.0
2021-12-10 13:00:00,45.26,45.3,45.22,45.23,83589.0,33.3726,33.4021,33.3431,33.3505,83589.0
2021-12-10 13:10:00,45.24,45.28,45.23,45.28,93759.0,33.3578,33.3873,33.3505,33.3873,93759.0
2021-12-10 13:20:00,45.28,45.29,45.23,45.25,70598.0,33.3873,33.3947,33.3505,33.3652,70598.0
2021-12-10 13:30:00,45.25,45.25,45.2,45.22,92754.0,33.3652,33.3652,33.3283,33.3431,92754.0
2021-12-10 13:40:00,45.22,45.24,45.16,45.22,73381.0,33.3431,33.3578,33.2988,33.3431,73381.0
2021-12-10 13:50:00,45.21,45.25,45.19,45.23,67801.0,33.3357,33.3652,33.321,33.3505,67801.0
2021-12-10 14:00:00,45.24,45.26,45.19,45.25,88501.0,33.3578,33.3726,33.321,33.3652,88501.0
2021-12-10 14:10:00,45.25,45.25,45.22,45.23,88386.0,33.3652,33.3652,33.3431,33.3505,88386.0
2021-12-10 14:20:00,45.23,45.26,45.23,45.23,89078.0,33.3505,33.3726,33.3505,33.3505,89078.0
2021-12-10 14:30:00,45.24,45.26,45.13,45.15,208037.0,33.3578,33.3726,33.2767,33.2915,208037.0
2021-12-10 14:40:00,45.16,45.17,45.08,45.09,108133.0,33.2988,33.3062,33.2399,33.2472,108133.0
2021-12-10 14:50:00,45.09,45.1,45.03,45.07,123011.0,33.2472,33.2546,33.203,33.2325,123011.0
2021-12-10 15:00:00,45.07,45.09,45.03,45.04,109768.0,33.2325,33.2472,33.203,33.2104,109768.0
2021-12-10 15:10:00,45.03,45.1,45.02,45.04,107709.0,33.203,33.2546,33.1956,33.2104,107709.0
2021-12-10 15:20:00,45.05,45.09,45.04,45.05,107632.0,33.2177,33.2472,33.2104,33.2177,107632.0
2021-12-10 15:30:00,45.05,45.05,45.01,45.04,136695.0,33.2177,33.2177,33.1882,33.2104,136695.0
2021-12-10 15:40:00,45.05,45.12,45.04,45.05,195694.0,33.2177,33.2694,33.2104,33.2177,195694.0
2021-12-10 15:50:00,45.06,45.12,45.01,45.09,427790.0,33.2251,33.2694,33.1882,33.2472,427790.0
2021-12-13 09:30:00,45.03,45.22,44.94,45.03,394603.0,33.203,33.3431,33.1366,33.203,394603.0
2021-12-13 09:40:00,45.02,45.05,44.83,44.89,160023.0,33.1956,33.2177,33.0555,33.0998,160023.0
2021-12-13 09:50:00,44.89,44.9,44.76,44.82,229216.0,33.0998,33.1071,33.0039,33.0481,229216.0
2021-12-13 10:00:00,44.82,44.88,44.73,44.75,164902.0,33.0481,33.0924,32.9818,32.9965,164902.0
2021-12-13 10:10:00,44.76,44.81,44.7,44.79,165332.0,33.0039,33.0408,32.9597,33.026,165332.0
2021-12-13 10:20:00,44.8,44.86,44.75,44.85,153770.0,33.0334,33.0776,32.9965,33.0703,153770.0
2021-12-13 10:30:00,44.84,45.0,44.82,44.98,100442.0,33.0629,33.1809,33.0481,33.1661,100442.0
2021-12-13 10:40:00,44.98,45.01,44.92,44.93,86229.0,33.1661,33.1882,33.1219,33.1293,86229.0
2021-12-13 10:50:00,44.94,45.0,44.93,44.98,81452.0,33.1366,33.1809,33.1293,33.1661,81452.0
2021-12-13 11:00:00,44.98,45.06,44.97,45.02,98837.0,33.1661,33.2251,33.1588,33.1956,98837.0
2021-12-13 11:10:00,45.02,45.14,44.98,45.14,103656.0,33.1956,33.2841,33.1661,33.2841,103656.0
2021-12-13 11:20:00,45.14,45.21,45.11,45.18,111923.0,33.2841,33.3357,33.262,33.3136,111923.0
2021-12-13 11:30:00,45.18,45.32,45.18,45.32,93224.0,33.3136,33.4168,33.3136,33.4168,93224.0
2021-12-13 11:40:00,45.32,45.37,45.29,45.34,105316.0,33.4168,33.4537,33.3947,33.4316,105316.0
2021-12-13 11:50:00,45.34,45.39,45.31,45.38,92152.0,33.4316,33.4684,33.4095,33.4611,92152.0
2021-12-13 12:00:00,45.38,45.39,45.31,45.36,80317.0,33.4611,33.4684,33.4095,33.4463,80317.0
2021-12-13 12:10:00,45.37,45.4,45.35,45.37,77623.0,33.4537,33.4758,33.4389,33.4537,77623.0
2021-12-13 12:20:00,45.37,45.39,45.35,45.38,56630.0,33.4537,33.4684,33.4389,33.4611,56630.0
2021-12-13 12:30:00,45.39,45.44,45.34,45.43,67764.0,33.4684,33.5053,33.4316,33.4979,67764.0
2021-12-13 12:40:00,45.44,45.49,45.41,45.41,104556.0,33.5053,33.5422,33.4832,33.4832,104556.0
2021-12-13 12:50:00,45.42,45.44,45.4,45.43,60680.0,33.4906,33.5053,33.4758,33.4979,60680.0
2021-12-13 13:00:00,45.43,45.44,45.31,45.34,109580.0,33.4979,33.5053,33.4095,33.4316,109580.0
2021-12-13 13:10:00,45.34,45.37,45.33,45.37,44782.0,33.4316,33.4537,33.4242,33.4537,44782.0
2021-12-13 13:20:00,45.37,45.43,45.29,45.34,131766.0,33.4537,33.4979,33.3947,33.4316,131766.0
2021-12-13 13:30:00,45.34,45.35,45.31,45.32,83336.0,33.4316,33.4389,33.4095,33.4168,83336.0
2021-12-13 13:40:00,45.31,45.37,45.31,45.35,51678.0,33.4095,33.4537,33.4095,33.4389,51678.0
2021-12-13 13:50:00,45.35,45.36,45.3,45.33,38365.0,33.4389,33.4463,33.4021,33.4242,38365.0
2021-12-13 14:00:00,45.32,45.35,45.3,45.3,76980.0,33.4168,33.4389,33.4021,33.4021,76980.0
2021-12-13 14:10:00,45.31,45.34,45.26,45.28,68702.0,33.4095,33.4316,33.3726,33.3873,68702.0
2021-12-13 14:20:00,45.29,45.32,45.25,45.3,71386.0,33.3947,33.4168,33.3652,33.4021,71386.0
2021-12-13 14:30:00,45.29,45.33,45.23,45.3,76142.0,33.3947,33.4242,33.3505,33.4021,76142.0
2021-12-13 14:40:00,45.3,45.33,45.29,45.32,55376.0,33.4021,33.4242,33.3947,33.4168,55376.0
2021-12-13 14:50:00,45.32,45.42,45.31,45.41,71715.0,33.4168,33.4906,33.4095,33.4832,71715.0
2021-12-13 15:00:00,45.41,45.45,45.38,45.39,80989.0,33.4832,33.5127,33.4611,33.4684,80989.0
2021-12-13 15:10:00,45.4,45.47,45.37,45.47,84575.0,33.4758,33.5274,33.4537,33.5274,84575.0
2021-12-13 15:20:00,45.48,45.48,45.42,45.44,151011.0,33.5348,33.5348,33.4906,33.5053,151011.0
2021-12-13 15:30:00,45.44,45.5,45.42,45.46,148119.0,33.5053,33.5495,33.4906,33.5201,148119.0
2021-12-13 15:40:00,45.46,45.5,45.41,45.42,189760.0,33.5201,33.5495,33.4832,33.4906,189760.0
2021-12-13 15:50:00,45.42,45.42,45.33,45.36,463555.0,33.4906,33.4906,33.4242,33.4463,463555.0
2021-12-14 09:30:00,45.26,45.67,45.26,45.53,381169.0,33.3726,33.6749,33.3726,33.5717,381169.0
2021-12-14 09:40:00,45.53,45.6,45.41,45.58,182134.0,33.5717,33.6233,33.4832,33.6085,182134.0
2021-12-14 09:50:00,45.58,45.75,45.55,45.63,217758.0,33.6085,33.7339,33.5864,33.6454,217758.0
2021-12-14 10:00:00,45.63,45.67,45.46,45.48,188335.0,33.6454,33.6749,33.5201,33.5348,188335.0
2021-12-14 10:10:00,45.48,45.5,45.4,45.41,149036.0,33.5348,33.5495,33.4758,33.4832,149036.0
2021-12-14 10:20:00,45.4,45.43,45.23,45.31,174017.0,33.4758,33.4979,33.3505,33.4095,174017.0
2021-12-14 10:30:00,45.31,45.31,45.15,45.21,150037.0,33.4095,33.4095,33.2915,33.3357,150037.0
2021-12-14 10:40:00,45.22,45.3,45.13,45.3,158819.0,33.3431,33.4021,33.2767,33.4021,158819.0
2021-12-14 10:50:00,45.29,45.31,45.21,45.25,180188.0,33.3947,33.4095,33.3357,33.3652,180188.0
2021-12-14 11:00:00,45.25,45.35,45.23,45.29,184824.0,33.3652,33.4389,33.3505,33.3947,184824.0
2021-12-14 11:10:00,45.29,45.5,45.24,45.47,175169.0,33.3947,33.5495,33.3578,33.5274,175169.0
2021-12-14 11:20:00,45.48,45.55,45.4,45.46,137182.0,33.5348,33.5864,33.4758,33.5201,137182.0
2021-12-14 11:30:00,45.45,45.52,45.38,45.48,133741.0,33.5127,33.5643,33.4611,33.5348,133741.0
2021-12-14 11:40:00,45.48,45.49,45.38,45.41,95369.0,33.5348,33.5422,33.4611,33.4832,95369.0
2021-12-14 11:50:00,45.4,45.46,45.4,45.42,126449.0,33.4758,33.5201,33.4758,33.4906,126449.0
2021-12-14 12:00:00,45.41,45.43,45.34,45.41,119801.0,33.4832,33.4979,33.4316,33.4832,119801.0
2021-12-14 12:10:00,45.41,45.44,45.36,45.43,97471.0,33.4832,33.5053,33.4463,33.4979,97471.0
2021-12-14 12:20:00,45.43,45.46,45.41,45.45,90329.0,33.4979,33.5201,33.4832,33.5127,90329.0
2021-12-14 12:30:00,45.46,45.46,45.37,45.39,88166.0,33.5201,33.5201,33.4537,33.4684,88166.0
2021-12-14 12:40:00,45.39,45.42,45.35,45.4,80211.0,33.4684,33.4906,33.4389,33.4758,80211.0
2021-12-14 12:50:00,45.4,45.4,45.3,45.32,91131.0,33.4758,33.4758,33.4021,33.4168,91131.0
2021-12-14 13:00:00,45.32,45.34,45.26,45.32,84206.0,33.4168,33.4316,33.3726,33.4168,84206.0
2021-12-14 13:10:00,45.32,45.33,45.28,45.31,69865.0,33.4168,33.4242,33.3873,33.4095,69865.0
2021-12-14 13:20:00,45.31,45.32,45.21,45.23,109079.0,33.4095,33.4168,33.3357,33.3505,109079.0
2021-12-14 13:30:00,45.23,45.29,45.23,45.24,84670.0,33.3505,33.3947,33.3505,33.3578,84670.0
2021-12-14 13:40:00,45.25,45.25,45.21,45.22,89259.0,33.3652,33.3652,33.3357,33.3431,89259.0
2021-12-14 13:50:00,45.21,45.27,45.21,45.25,105555.0,33.3357,33.38,33.3357,33.3652,105555.0
2021-12-14 14:00:00,45.25,45.33,45.24,45.32,85138.0,33.3652,33.4242,33.3578,33.4168,85138.0
2021-12-14 14:10:00,45.33,45.35,45.26,45.33,150991.0,33.4242,33.4389,33.3726,33.4242,150991.0
2021-12-14 14:20:00,45.33,45.42,45.32,45.42,169529.0,33.4242,33.4906,33.4168,33.4906,169529.0
2021-12-14 14:30:00,45.41,45.43,45.39,45.41,114545.0,33.4832,33.4979,33.4684,33.4832,114545.0
2021-12-14 14:40:00,45.41,45.43,45.37,45.42,138415.0,33.4832,33.4979,33.4537,33.4906,138415.0
2021-12-14 14:50:00,45.41,45.44,45.39,45.43,87742.0,33.4832,33.5053,33.4684,33.4979,87742.0
2021-12-14 15:00:00,45.42,45.46,45.39,45.42,94270.0,33.4906,33.5201,33.4684,33.4906,94270.0
2021-12-14 15:10:00,45.43,45.51,45.4,45.48,178160.0,33.4979,33.5569,33.4758,33.5348,178160.0
2021-12-14 15:20:00,45.48,45.52,45.44,45.52,158367.0,33.5348,33.5643,33.5053,33.5643,158367.0
2021-12-14 15:30:00,45.52,45.52,45.43,45.47,205736.0,33.5643,33.5643,33.4979,33.5274,205736.0
2021-12-14 15:40:00,45.47,45.47,45.34,45.39,260311.0,33.5274,33.5274,33.4316,33.4684,260311.0
2021-12-14 15:50:00,45.38,45.42,45.31,45.41,643075.0,33.4611,33.4906,33.4095,33.4832,643075.0
2021-12-15 09:30:00,45.55,45.73,45.5,45.57,284891.0,33.5864,33.7191,33.5495,33.6012,284891.0
2021-12-15 09:40:00,45.58,45.79,45.55,45.78,239290.0,33.6085,33.7634,33.5864,33.756,239290.0
2021-12-15 09:50:00,45.79,45.83,45.74,45.78,244959.0,33.7634,33.7929,33.7265,33.756,244959.0
2021-12-15 10:00:00,45.77,45.8,45.56,45.77,238551.0,33.7486,33.7708,33.5938,33.7486,238551.0
2021-12-15 10:10:00,45.77,45.79,45.65,45.66,177634.0,33.7486,33.7634,33.6602,33.6675,177634.0
2021-12-15 10:20:00,45.66,45.74,45.64,45.66,129470.0,33.6675,33.7265,33.6528,33.6675,129470.0
2021-12-15 10:30:00,45.68,45.7,45.53,45.57,111889.0,33.6823,33.697,33.5717,33.6012,111889.0
2021-12-15 10:40:00,45.57,45.63,45.56,45.62,110560.0,33.6012,33.6454,33.5938,33.638,110560.0
2021-12-15 10:50:00,45.62,45.67,45.61,45.66,162715.0,33.638,33.6749,33.6307,33.6675,162715.0
2021-12-15 11:00:00,45.66,45.73,45.62,45.71,160723.0,33.6675,33.7191,33.638,33.7044,160723.0
2021-12-15 11:10:00,45.7,45.72,45.64,45.65,116293.0,33.697,33.7118,33.6528,33.6602,116293.0
2021-12-15 11:20:00,45.65,45.75,45.64,45.73,97322.0,33.6602,33.7339,33.6528,33.7191,97322.0
2021-12-15 11:30:00,45.73,45.78,45.71,45.78,101725.0,33.7191,33.756,33.7044,33.756,101725.0
2021-12-15 11:40:00,45.78,45.87,45.76,45.86,131408.0,33.756,33.8224,33.7413,33.815,131408.0
2021-12-15 11:50:00,45.87,45.96,45.85,45.96,134478.0,33.8224,33.8887,33.8076,33.8887,134478.0
2021-12-15 12:00:00,45.95,45.99,45.89,45.97,129195.0,33.8814,33.9109,33.8371,33.8961,129195.0
2021-12-15 12:10:00,45.97,46.03,45.96,45.98,150596.0,33.8961,33.9403,33.8887,33.9035,150596.0
2021-12-15 12:20:00,45.98,46.07,45.95,46.07,113803.0,33.9035,33.9698,33.8814,33.9698,113803.0
2021-12-15 12:30:00,46.06,46.09,46.04,46.05,90450.0,33.9625,33.9846,33.9477,33.9551,90450.0
2021-12-15 12:40:00,46.05,46.05,45.98,46.0,110373.0,33.9551,33.9551,33.9035,33.9182,110373.0
2021-12-15 12:50:00,46.0,46.05,45.98,45.99,92335.0,33.9182,33.9551,33.9035,33.9109,92335.0
2021-12-15 13:00:00,45.99,46.01,45.95,45.98,86534.0,33.9109,33.9256,33.8814,33.9035,86534.0
2021-12-15 13:10:00,45.98,46.0,45.92,45.96,90806.0,33.9035,33.9182,33.8592,33.8887,90806.0
2021-12-15 13:20:00,45.95,45.95,45.84,45.87,88437.0,33.8814,33.8814,33.8002,33.8224,88437.0
2021-12-15 13:30:00,45.87,45.92,45.81,45.84,101041.0,33.8224,33.8592,33.7781,33.8002,101041.0
2021-12-15 13:40:00,45.84,45.87,45.81,45.83,100961.0,33.8002,33.8224,33.7781,33.7929,100961.0
2021-12-15 13:50:00,45.83,45.89,45.8,45.88,99056.0,33.7929,33.8371,33.7708,33.8297,99056.0
2021-12-15 14:00:00,45.87,45.87,45.73,45.87,136992.0,33.8224,33.8224,33.7191,33.8224,136992.0
2021-12-15 14:10:00,45.86,45.94,45.81,45.81,195925.0,33.815,33.874,33.7781,33.7781,195925.0
2021-12-15 14:20:00,45.81,45.85,45.76,45.8,128174.0,33.7781,33.8076,33.7413,33.7708,128174.0
2021-12-15 14:30:00,45.8,45.97,45.79,45.93,148445.0,33.7708,33.8961,33.7634,33.8666,148445.0
2021-12-15 14:40:00,45.93,45.98,45.91,45.93,160773.0,33.8666,33.9035,33.8519,33.8666,160773.0
2021-12-15 14:50:00,45.92,45.96,45.84,45.87,125083.0,33.8592,33.8887,33.8002,33.8224,125083.0
2021-12-15 15:00:00,45.87,45.91,45.81,45.89,122236.0,33.8224,33.8519,33.7781,33.8371,122236.0
2021-12-15 15:10:00,45.88,45.96,45.86,45.91,178912.0,33.8297,33.8887,33.815,33.8519,178912.0
2021-12-15 15:20:00,45.91,46.04,45.87,46.03,202393.0,33.8519,33.9477,33.8224,33.9403,202393.0
2021-12-15 15:30:00,46.04,46.05,45.92,45.94,168279.0,33.9477,33.9551,33.8592,33.874,168279.0
2021-12-15 15:40:00,45.95,45.98,45.84,45.87,214113.0,33.8814,33.9035,33.8002,33.8224,214113.0
2021-12-15 15:50:00,45.88,46.01,45.87,45.95,524417.0,33.8297,33.9256,33.8224,33.8814,524417.0
2021-12-16 09:30:00,46.08,46.26,46.05,46.15,321666.0,33.9772,34.1099,33.9551,34.0288,321666.0
2021-12-16 09:40:00,46.14,46.4,46.1,46.32,306849.0,34.0215,34.2132,33.992,34.1542,306849.0
2021-12-16 09:50:00,46.31,46.42,46.3,46.37,165620.0,34.1468,34.2279,34.1394,34.191,165620.0
2021-12-16 10:00:00,46.38,46.52,46.35,46.49,304357.0,34.1984,34.3016,34.1763,34.2795,304357.0
2021-12-16 10:10:00,46.48,46.56,46.47,46.55,166081.0,34.2722,34.3311,34.2648,34.3238,166081.0
2021-12-16 10:20:00,46.54,46.56,46.45,46.46,131636.0,34.3164,34.3311,34.25,34.2574,131636.0
2021-12-16 10:30:00,46.46,46.52,46.43,46.52,123734.0,34.2574,34.3016,34.2353,34.3016,123734.0
2021-12-16 10:40:00,46.51,46.56,46.48,46.53,124635.0,34.2943,34.3311,34.2722,34.309,124635.0
2021-12-16 10:50:00,46.52,46.63,46.5,46.59,129859.0,34.3016,34.3828,34.2869,34.3533,129859.0
2021-12-16 11:00:00,46.59,46.69,46.55,46.57,201353.0,34.3533,34.427,34.3238,34.3385,201353.0
2021-12-16 11:10:00,46.58,46.72,46.55,46.68,157217.0,34.3459,34.4491,34.3238,34.4196,157217.0
2021-12-16 11:20:00,46.68,46.72,46.62,46.65,176813.0,34.4196,34.4491,34.3754,34.3975,176813.0
2021-12-16 11:30:00,46.65,46.74,46.64,46.68,114821.0,34.3975,34.4639,34.3901,34.4196,114821.0
2021-12-16 11:40:00,46.69,46.77,46.68,46.73,137176.0,34.427,34.486,34.4196,34.4565,137176.0
2021-12-16 11:50:00,46.73,46.82,46.72,46.79,125144.0,34.4565,34.5229,34.4491,34.5007,125144.0
2021-12-16 12:00:00,46.78,46.8,46.7,46.75,150752.0,34.4934,34.5081,34.4344,34.4712,150752.0
2021-12-16 12:10:00,46.75,46.85,46.75,46.84,152571.0,34.4712,34.545,34.4712,34.5376,152571.0
2021-12-16 12:20:00,46.84,46.9,46.83,46.9,132642.0,34.5376,34.5818,34.5302,34.5818,132642.0
2021-12-16 12:30:00,46.89,46.89,46.8,46.84,134083.0,34.5745,34.5745,34.5081,34.5376,134083.0
2021-12-16 12:40:00,46.85,46.91,46.81,46.82,134776.0,34.545,34.5892,34.5155,34.5229,134776.0
2021-12-16 12:50:00,46.81,46.84,46.78,46.79,103094.0,34.5155,34.5376,34.4934,34.5007,103094.0
2021-12-16 13:00:00,46.79,46.84,46.7,46.71,119928.0,34.5007,34.5376,34.4344,34.4417,119928.0
2021-12-16 13:10:00,46.72,46.75,46.69,46.75,70654.0,34.4491,34.4712,34.427,34.4712,70654.0
2021-12-16 13:20:00,46.75,46.82,46.73,46.8,218797.0,34.4712,34.5229,34.4565,34.5081,218797.0
2021-12-16 13:30:00,46.79,46.82,46.76,46.77,67668.0,34.5007,34.5229,34.4786,34.486,67668.0
2021-12-16 13:40:00,46.77,46.8,46.73,46.78,86700.0,34.486,34.5081,34.4565,34.4934,86700.0
2021-12-16 13:50:00,46.77,46.83,46.75,46.79,60037.0,34.486,34.5302,34.4712,34.5007,60037.0
2021-12-16 14:00:00,46.78,46.92,46.78,46.91,127140.0,34.4934,34.5966,34.4934,34.5892,127140.0
2021-12-16 14:10:00,46.92,47.16,46.91,47.16,452198.0,34.5966,34.7736,34.5892,34.7736,452198.0
2021-12-16 14:20:00,47.16,47.5,47.15,47.49,964946.0,34.7736,35.0243,34.7662,35.0169,964946.0
2021-12-16 14:30:00,47.49,47.63,47.39,47.4,888539.0,35.0169,35.1201,34.9431,34.9505,888539.0
2021-12-16 14:40:00,47.4,47.45,47.15,47.18,432754.0,34.9505,34.9874,34.7662,34.7883,432754.0
2021-12-16 14:50:00,47.18,47.24,47.14,47.23,236388.0,34.7883,34.8325,34.7588,34.8252,236388.0
2021-12-16 15:00:00,47.23,47.27,47.19,47.26,257789.0,34.8252,34.8547,34.7957,34.8473,257789.0
2021-12-16 15:10:00,47.27,47.28,47.05,47.19,519273.0,34.8547,34.862,34.6924,34.7957,519273.0
2021-12-16 15:20:00,47.18,47.37,47.17,47.34,207016.0,34.7883,34.9284,34.7809,34.9063,207016.0
2021-12-16 15:30:00,47.34,47.38,47.26,47.36,291924.0,34.9063,34.9358,34.8473,34.921,291924.0
2021-12-16 15:40:00,47.37,47.39,47.2,47.22,442029.0,34.9284,34.9431,34.803,34.8178,442029.0
2021-12-16 15:50:00,47.22,47.37,47.21,47.34,1160261.0,34.8178,34.9284,34.8104,34.9063,1160261.0
2021-12-17 09:30:00,47.34,47.44,47.05,47.26,2187668.0,34.9063,34.98,34.6924,34.8473,2187668.0
2021-12-17 09:40:00,47.27,47.56,47.18,47.25,460446.0,34.8547,35.0685,34.7883,34.8399,460446.0
2021-12-17 09:50:00,47.25,47.37,47.09,47.15,365465.0,34.8399,34.9284,34.7219,34.7662,365465.0
2021-12-17 10:00:00,47.14,47.26,47.1,47.26,284363.0,34.7588,34.8473,34.7293,34.8473,284363.0
2021-12-17 10:10:00,47.26,47.59,47.26,47.59,546119.0,34.8473,35.0906,34.8473,35.0906,546119.0
2021-12-17 10:20:00,47.59,47.72,47.3,47.65,740107.0,35.0906,35.1865,34.8768,35.1349,740107.0
2021-12-17 10:30:00,47.64,47.85,47.64,47.78,421929.0,35.1275,35.2823,35.1275,35.2307,421929.0
2021-12-17 10:40:00,47.77,47.87,47.71,47.85,289778.0,35.2233,35.2971,35.1791,35.2823,289778.0
2021-12-17 10:50:00,47.84,47.89,47.68,47.75,354340.0,35.275,35.3118,35.157,35.2086,354340.0
2021-12-17 11:00:00,47.75,47.86,47.65,47.8,360395.0,35.2086,35.2897,35.1349,35.2455,360395.0
2021-12-17 11:10:00,47.8,47.95,47.76,47.95,184479.0,35.2455,35.3561,35.216,35.3561,184479.0
2021-12-17 11:20:00,47.95,47.96,47.88,47.91,235318.0,35.3561,35.3634,35.3044,35.3266,235318.0
2021-12-17 11:30:00,47.92,47.97,47.88,47.91,184792.0,35.3339,35.3708,35.3044,35.3266,184792.0
2021-12-17 11:40:00,47.91,47.98,47.86,47.91,198857.0,35.3266,35.3782,35.2897,35.3266,198857.0
2021-12-17 11:50:00,47.92,47.96,47.9,47.95,200542.0,35.3339,35.3634,35.3192,35.3561,200542.0
2021-12-17 12:00:00,47.94,47.94,47.8,47.83,192729.0,35.3487,35.3487,35.2455,35.2676,192729.0
2021-12-17 12:10:00,47.83,47.87,47.8,47.83,168218.0,35.2676,35.2971,35.2455,35.2676,168218.0
2021-12-17 12:20:00,47.83,47.94,47.82,47.89,167994.0,35.2676,35.3487,35.2602,35.3118,167994.0
2021-12-17 12:30:00,47.9,47.98,47.89,47.96,145048.0,35.3192,35.3782,35.3118,35.3634,145048.0
2021-12-17 12:40:00,47.97,48.12,47.93,48.11,356776.0,35.3708,35.4814,35.3413,35.474,356776.0
2021-12-17 12:50:00,48.11,48.25,48.1,48.23,362210.0,35.474,35.5773,35.4667,35.5625,362210.0
2021-12-17 13:00:00,48.24,48.36,48.23,48.34,384722.0,35.5699,35.6584,35.5625,35.6436,384722.0
2021-12-17 13:10:00,48.34,48.38,48.31,48.38,322581.0,35.6436,35.6731,35.6215,35.6731,322581.0
2021-12-17 13:20:00,48.37,48.4,48.32,48.38,300084.0,35.6658,35.6879,35.6289,35.6731,300084.0
2021-12-17 13:30:00,48.38,48.4,48.33,48.35,208735.0,35.6731,35.6879,35.6363,35.651,208735.0
2021-12-17 13:40:00,48.36,48.36,48.19,48.25,188383.0,35.6584,35.6584,35.533,35.5773,188383.0
2021-12-17 13:50:00,48.25,48.26,48.13,48.18,232543.0,35.5773,35.5846,35.4888,35.5257,232543.0
2021-12-17 14:00:00,48.18,48.35,48.15,48.35,341973.0,35.5257,35.651,35.5035,35.651,341973.0
2021-12-17 14:10:00,48.34,48.47,48.34,48.47,373288.0,35.6436,35.7395,35.6436,35.7395,373288.0
2021-12-17 14:20:00,48.47,48.57,48.46,48.57,459032.0,35.7395,35.8132,35.7321,35.8132,459032.0
2021-12-17 14:30:00,48.56,48.64,48.5,48.63,502310.0,35.8058,35.8648,35.7616,35.8575,502310.0
2021-12-17 14:40:00,48.63,48.7,48.58,48.66,429125.0,35.8575,35.9091,35.8206,35.8796,429125.0
2021-12-17 14:50:00,48.66,48.67,48.58,48.59,478017.0,35.8796,35.887,35.8206,35.828,478017.0
2021-12-17 15:00:00,48.59,48.59,48.41,48.54,433756.0,35.828,35.828,35.6952,35.7911,433756.0
2021-12-17 15:10:00,48.54,48.63,48.5,48.63,389782.0,35.7911,35.8575,35.7616,35.8575,389782.0
2021-12-17 15:20:00,48.63,48.84,48.62,48.84,933224.0,35.8575,36.0123,35.8501,36.0123,933224.0
2021-12-17 15:30:00,48.84,48.84,48.44,48.46,651975.0,36.0123,36.0123,35.7174,35.7321,651975.0
2021-12-17 15:40:00,48.46,48.51,48.14,48.15,683034.0,35.7321,35.769,35.4962,35.5035,683034.0
2021-12-17 15:50:00,48.14,48.52,48.1,48.25,1899501.0,35.4962,35.7764,35.4667,35.5773,1899501.0
2021-12-20 09:30:00,47.93,48.07,47.62,47.87,546185.0,35.3413,35.4445,35.1127,35.2971,546185.0
2021-12-20 09:40:00,47.88,47.93,47.57,47.6,406840.0,35.3044,35.3413,35.0759,35.098,406840.0
2021-12-20 09:50:00,47.6,47.75,47.55,47.74,245800.0,35.098,35.2086,35.0611,35.2012,245800.0
2021-12-20 10:00:00,47.73,48.05,47.73,48.01,305334.0,35.1938,35.4298,35.1938,35.4003,305334.0
2021-12-20 10:10:00,48.0,48.12,47.99,48.05,257210.0,35.3929,35.4814,35.3856,35.4298,257210.0
2021-12-20 10:20:00,48.04,48.06,47.96,48.04,150871.0,35.4224,35.4372,35.3634,35.4224,150871.0
2021-12-20 10:30:00,48.04,48.07,47.96,47.98,149027.0,35.4224,35.4445,35.3634,35.3782,149027.0
2021-12-20 10:40:00,47.97,47.99,47.89,47.93,176436.0,35.3708,35.3856,35.3118,35.3413,176436.0
2021-12-20 10:50:00,47.94,47.99,47.91,47.94,136437.0,35.3487,35.3856,35.3266,35.3487,136437.0
2021-12-20 11:00:00,47.95,48.17,47.92,48.14,220631.0,35.3561,35.5183,35.3339,35.4962,220631.0
2021-12-20 11:10:00,48.13,48.14,48.07,48.13,158300.0,35.4888,35.4962,35.4445,35.4888,158300.0
2021-12-20 11:20:00,48.13,48.17,48.04,48.08,131588.0,35.4888,35.5183,35.4224,35.4519,131588.0
2021-12-20 11:30:00,48.09,48.15,48.08,48.1,221660.0,35.4593,35.5035,35.4519,35.4667,221660.0
2021-12-20 11:40:00,48.11,48.16,48.09,48.12,117087.0,35.474,35.5109,35.4593,35.4814,117087.0
2021-12-20 11:50:00,48.12,48.16,48.03,48.08,120227.0,35.4814,35.5109,35.4151,35.4519,120227.0
2021-12-20 12:00:00,48.07,48.08,48.03,48.07,154350.0,35.4445,35.4519,35.4151,35.4445,154350.0
2021-12-20 12:10:00,48.07,48.14,48.06,48.11,102806.0,35.4445,35.4962,35.4372,35.474,102806.0
2021-12-20 12:20:00,48.11,48.12,48.06,48.09,82039.0,35.474,35.4814,35.4372,35.4593,82039.0
2021-12-20 12:30:00,48.09,48.09,47.88,47.97,180484.0,35.4593,35.4593,35.3044,35.3708,180484.0
2021-12-20 12:40:00,47.97,48.06,47.96,48.05,76245.0,35.3708,35.4372,35.3634,35.4298,76245.0
2021-12-20 12:50:00,48.06,48.15,48.05,48.13,99123.0,35.4372,35.5035,35.4298,35.4888,99123.0
2021-12-20 13:00:00,48.13,48.26,48.13,48.25,116928.0,35.4888,35.5846,35.4888,35.5773,116928.0
2021-12-20 13:10:00,48.24,48.25,48.17,48.21,82008.0,35.5699,35.5773,35.5183,35.5478,82008.0
2021-12-20 13:20:00,48.21,48.26,48.2,48.26,133874.0,35.5478,35.5846,35.5404,35.5846,133874.0
2021-12-20 13:30:00,48.25,48.28,48.22,48.27,215862.0,35.5773,35.5994,35.5551,35.592,215862.0
2021-12-20 13:40:00,48.27,48.29,48.23,48.26,137670.0,35.592,35.6068,35.5625,35.5846,137670.0
2021-12-20 13:50:00,48.26,48.27,48.2,48.21,115534.0,35.5846,35.592,35.5404,35.5478,115534.0
2021-12-20 14:00:00,48.22,48.3,48.2,48.26,139141.0,35.5551,35.6141,35.5404,35.5846,139141.0
2021-12-20 14:10:00,48.25,48.26,48.14,48.2,519681.0,35.5773,35.5846,35.4962,35.5404,519681.0
2021-12-20 14:20:00,48.21,48.23,48.15,48.16,129113.0,35.5478,35.5625,35.5035,35.5109,129113.0
2021-12-20 14:30:00,48.16,48.17,48.03,48.05,184919.0,35.5109,35.5183,35.4151,35.4298,184919.0
2021-12-20 14:40:00,48.05,48.06,47.89,47.9,216042.0,35.4298,35.4372,35.3118,35.3192,216042.0
2021-12-20 14:50:00,47.9,47.96,47.89,47.9,160349.0,35.3192,35.3634,35.3118,35.3192,160349.0
2021-12-20 15:00:00,47.9,47.91,47.82,47.87,149141.0,35.3192,35.3266,35.2602,35.2971,149141.0
2021-12-20 15:10:00,47.88,47.95,47.83,47.92,159153.0,35.3044,35.3561,35.2676,35.3339,159153.0
2021-12-20 15:20:00,47.93,47.97,47.87,47.89,285996.0,35.3413,35.3708,35.2971,35.3118,285996.0
2021-12-20 15:30:00,47.88,48.04,47.87,48.03,177989.0,35.3044,35.4224,35.2971,35.4151,177989.0
2021-12-20 15:40:00,48.03,48.09,47.96,48.08,293380.0,35.4151,35.4593,35.3634,35.4519,293380.0
2021-12-20 15:50:00,48.08,48.13,47.99,48.12,860379.0,35.4519,35.4888,35.3856,35.4814,860379.0
2021-12-21 09:30:00,48.19,48.4,48.06,48.07,414416.0,35.533,35.6879,35.4372,35.4445,414416.0
2021-12-21 09:40:00,48.09,48.18,48.03,48.06,293298.0,35.4593,35.5257,35.4151,35.4372,293298.0
2021-12-21 09:50:00,48.06,48.22,48.01,48.22,186782.0,35.4372,35.5551,35.4003,35.5551,186782.0
2021-12-21 10:00:00,48.22,48.22,48.05,48.12,199035.0,35.5551,35.5551,35.4298,35.4814,199035.0
2021-12-21 10:10:00,48.12,48.13,48.08,48.11,160523.0,35.4814,35.4888,35.4519,35.474,160523.0
2021-12-21 10:20:00,48.1,48.14,48.09,48.11,189235.0,35.4667,35.4962,35.4593,35.474,189235.0
2021-12-21 10:30:00,48.1,48.2,48.09,48.18,117245.0,35.4667,35.5404,35.4593,35.5257,117245.0
2021-12-21 10:40:00,48.18,48.19,48.11,48.12,129583.0,35.5257,35.533,35.474,35.4814,129583.0
2021-12-21 10:50:00,48.13,48.17,48.09,48.1,123936.0,35.4888,35.5183,35.4593,35.4667,123936.0
2021-12-21 11:00:00,48.09,48.12,48.08,48.09,161961.0,35.4593,35.4814,35.4519,35.4593,161961.0
2021-12-21 11:10:00,48.09,48.12,48.01,48.04,279451.0,35.4593,35.4814,35.4003,35.4224,279451.0
2021-12-21 11:20:00,48.04,48.05,47.95,48.02,196661.0,35.4224,35.4298,35.3561,35.4077,196661.0
2021-12-21 11:30:00,48.01,48.06,48.0,48.03,129362.0,35.4003,35.4372,35.3929,35.4151,129362.0
2021-12-21 11:40:00,48.03,48.12,48.02,48.06,118835.0,35.4151,35.4814,35.4077,35.4372,118835.0
2021-12-21 11:50:00,48.05,48.14,48.05,48.09,131996.0,35.4298,35.4962,35.4298,35.4593,131996.0
2021-12-21 12:00:00,48.1,48.17,48.04,48.15,206586.0,35.4667,35.5183,35.4224,35.5035,206586.0
2021-12-21 12:10:00,48.15,48.18,48.13,48.13,86449.0,35.5035,35.5257,35.4888,35.4888,86449.0
2021-12-21 12:20:00,48.14,48.14,47.99,48.01,218769.0,35.4962,35.4962,35.3856,35.4003,218769.0
2021-12-21 12:30:00,48.01,48.08,48.0,48.06,78483.0,35.4003,35.4519,35.3929,35.4372,78483.0
2021-12-21 12:40:00,48.06,48.07,48.03,48.04,106635.0,35.4372,35.4445,35.4151,35.4224,106635.0
2021-12-21 12:50:00,48.03,48.1,48.02,48.03,150024.0,35.4151,35.4667,35.4077,35.4151,150024.0
2021-12-21 13:00:00,48.02,48.08,48.0,48.01,96797.0,35.4077,35.4519,35.3929,35.4003,96797.0
2021-12-21 13:10:00,48.0,48.04,47.97,47.98,81962.0,35.3929,35.4224,35.3708,35.3782,81962.0
2021-12-21 13:20:00,47.98,48.0,47.94,47.95,99211.0,35.3782,35.3929,35.3487,35.3561,99211.0
2021-12-21 13:30:00,47.95,47.98,47.92,47.92,146489.0,35.3561,35.3782,35.3339,35.3339,146489.0
2021-12-21 13:40:00,47.92,48.02,47.92,48.0,84976.0,35.3339,35.4077,35.3339,35.3929,84976.0
2021-12-21 13:50:00,48.01,48.04,47.94,47.95,96048.0,35.4003,35.4224,35.3487,35.3561,96048.0
2021-12-21 14:00:00,47.95,47.99,47.87,47.89,96232.0,35.3561,35.3856,35.2971,35.3118,96232.0
2021-12-21 14:10:00,47.89,47.91,47.82,47.82,132545.0,35.3118,35.3266,35.2602,35.2602,132545.0
2021-12-21 14:20:00,47.83,47.83,47.76,47.8,146452.0,35.2676,35.2676,35.216,35.2455,146452.0
2021-12-21 14:30:00,47.79,47.85,47.76,47.77,102318.0,35.2381,35.2823,35.216,35.2233,102318.0
2021-12-21 14:40:00,47.77,47.8,47.72,47.77,114408.0,35.2233,35.2455,35.1865,35.2233,114408.0
2021-12-21 14:50:00,47.77,47.84,47.75,47.83,100532.0,35.2233,35.275,35.2086,35.2676,100532.0
2021-12-21 15:00:00,47.82,47.9,47.8,47.85,99689.0,35.2602,35.3192,35.2455,35.2823,99689.0
2021-12-21 15:10:00,47.84,47.98,47.83,47.98,152571.0,35.275,35.3782,35.2676,35.3782,152571.0
2021-12-21 15:20:00,47.98,47.99,47.88,47.9,136260.0,35.3782,35.3856,35.3044,35.3192,136260.0
2021-12-21 15:30:00,47.89,47.9,47.81,47.83,146174.0,35.3118,35.3192,35.2528,35.2676,146174.0
2021-12-21 15:40:00,47.83,47.88,47.69,47.71,298942.0,35.2676,35.3044,35.1644,35.1791,298942.0
2021-12-21 15:50:00,47.69,47.79,47.67,47.78,752638.0,35.1644,35.2381,35.1496,35.2307,752638.0
2021-12-22 09:30:00,46.87,46.9,46.32,46.42,702988.0,35.2232,35.2457,34.8099,34.885,702988.0
2021-12-22 09:40:00,46.41,46.53,45.81,45.83,693834.0,34.8775,34.9677,34.4266,34.4416,693834.0
2021-12-22 09:50:00,45.84,46.08,45.81,46.0,349407.0,34.4491,34.6295,34.4266,34.5694,349407.0
2021-12-22 10:00:00,46.01,46.31,46.01,46.29,271133.0,34.5769,34.8024,34.5769,34.7873,271133.0
2021-12-22 10:10:00,46.28,46.32,46.16,46.18,261971.0,34.7798,34.8099,34.6896,34.7047,261971.0
2021-12-22 10:20:00,46.18,46.39,46.16,46.38,137593.0,34.7047,34.8625,34.6896,34.855,137593.0
2021-12-22 10:30:00,46.38,46.38,46.29,46.37,215171.0,34.855,34.855,34.7873,34.8474,215171.0
2021-12-22 10:40:00,46.37,46.41,46.36,46.4,180508.0,34.8474,34.8775,34.8399,34.87,180508.0
2021-12-22 10:50:00,46.4,46.52,46.39,46.52,232978.0,34.87,34.9602,34.8625,34.9602,232978.0
2021-12-22 11:00:00,46.52,46.53,46.45,46.53,132767.0,34.9602,34.9677,34.9076,34.9677,132767.0
2021-12-22 11:10:00,46.52,46.66,46.48,46.66,153279.0,34.9602,35.0654,34.9301,35.0654,153279.0
2021-12-22 11:20:00,46.66,46.66,46.56,46.64,125063.0,35.0654,35.0654,34.9902,35.0504,125063.0
2021-12-22 11:30:00,46.65,46.72,46.62,46.69,120507.0,35.0579,35.1105,35.0353,35.0879,120507.0
2021-12-22 11:40:00,46.69,46.69,46.6,46.6,193324.0,35.0879,35.0879,35.0203,35.0203,193324.0
2021-12-22 11:50:00,46.6,46.65,46.55,46.63,104214.0,35.0203,35.0579,34.9827,35.0428,104214.0
2021-12-22 12:00:00,46.63,46.69,46.62,46.68,103094.0,35.0428,35.0879,35.0353,35.0804,103094.0
2021-12-22 12:10:00,46.67,46.83,46.66,46.8,119794.0,35.0729,35.1931,35.0654,35.1706,119794.0
2021-12-22 12:20:00,46.8,46.88,46.78,46.88,119012.0,35.1706,35.2307,35.1556,35.2307,119012.0
2021-12-22 12:30:00,46.88,46.95,46.85,46.95,142807.0,35.2307,35.2833,35.2082,35.2833,142807.0
2021-12-22 12:40:00,46.95,46.98,46.86,46.91,125098.0,35.2833,35.3059,35.2157,35.2533,125098.0
2021-12-22 12:50:00,46.91,46.92,46.83,46.88,135655.0,35.2533,35.2608,35.1931,35.2307,135655.0
2021-12-22 13:00:00,46.88,46.92,46.85,46.91,60501.0,35.2307,35.2608,35.2082,35.2533,60501.0
2021-12-22 13:10:00,46.91,46.91,46.74,46.77,125530.0,35.2533,35.2533,35.1255,35.148,125530.0
2021-12-22 13:20:00,46.76,46.8,46.76,46.79,93496.0,35.1405,35.1706,35.1405,35.1631,93496.0
2021-12-22 13:30:00,46.79,46.81,46.72,46.76,92747.0,35.1631,35.1781,35.1105,35.1405,92747.0
2021-12-22 13:40:00,46.77,46.81,46.75,46.78,53607.0,35.148,35.1781,35.133,35.1556,53607.0
2021-12-22 13:50:00,46.78,46.81,46.75,46.77,59759.0,35.1556,35.1781,35.133,35.148,59759.0
2021-12-22 14:00:00,46.78,46.79,46.71,46.74,60195.0,35.1556,35.1631,35.103,35.1255,60195.0
2021-12-22 14:10:00,46.75,46.76,46.69,46.73,73068.0,35.133,35.1405,35.0879,35.118,73068.0
2021-12-22 14:20:00,46.73,46.8,46.73,46.79,64994.0,35.118,35.1706,35.118,35.1631,64994.0
2021-12-22 14:30:00,46.79,46.8,46.68,46.73,97323.0,35.1631,35.1706,35.0804,35.118,97323.0
2021-12-22 14:40:00,46.73,46.81,46.7,46.8,66012.0,35.118,35.1781,35.0954,35.1706,66012.0
2021-12-22 14:50:00,46.81,46.83,46.74,46.83,56041.0,35.1781,35.1931,35.1255,35.1931,56041.0
2021-12-22 15:00:00,46.82,46.84,46.78,46.82,70612.0,35.1856,35.2007,35.1556,35.1856,70612.0
2021-12-22 15:10:00,46.83,46.83,46.75,46.76,77553.0,35.1931,35.1931,35.133,35.1405,77553.0
2021-12-22 15:20:00,46.76,46.84,46.67,46.82,104653.0,35.1405,35.2007,35.0729,35.1856,104653.0
2021-12-22 15:30:00,46.83,46.88,46.82,46.84,105172.0,35.1931,35.2307,35.1856,35.2007,105172.0
2021-12-22 15:40:00,46.84,46.85,46.75,46.79,196713.0,35.2007,35.2082,35.133,35.1631,196713.0
2021-12-22 15:50:00,46.79,46.91,46.78,46.87,307899.0,35.1631,35.2533,35.1556,35.2232,307899.0
2021-12-23 09:30:00,46.8,47.15,46.77,47.02,349243.0,35.1706,35.4336,35.148,35.3359,349243.0
2021-12-23 09:40:00,47.03,47.05,46.89,47.04,174218.0,35.3434,35.3585,35.2382,35.351,174218.0
2021-12-23 09:50:00,47.04,47.08,46.85,46.87,157397.0,35.351,35.381,35.2082,35.2232,157397.0
2021-12-23 10:00:00,46.87,46.96,46.84,46.91,135934.0,35.2232,35.2908,35.2007,35.2533,135934.0
2021-12-23 10:10:00,46.92,46.93,46.83,46.84,107901.0,35.2608,35.2683,35.1931,35.2007,107901.0
2021-12-23 10:20:00,46.85,46.89,46.8,46.87,105412.0,35.2082,35.2382,35.1706,35.2232,105412.0
2021-12-23 10:30:00,46.87,46.93,46.81,46.83,129594.0,35.2232,35.2683,35.1781,35.1931,129594.0
2021-12-23 10:40:00,46.84,46.85,46.78,46.83,139536.0,35.2007,35.2082,35.1556,35.1931,139536.0
2021-12-23 10:50:00,46.83,46.94,46.81,46.91,124579.0,35.1931,35.2758,35.1781,35.2533,124579.0
2021-12-23 11:00:00,46.92,46.96,46.9,46.93,93749.0,35.2608,35.2908,35.2457,35.2683,93749.0
2021-12-23 11:10:00,46.93,46.97,46.9,46.95,177363.0,35.2683,35.2983,35.2457,35.2833,177363.0
2021-12-23 11:20:00,46.95,47.02,46.92,46.99,105241.0,35.2833,35.3359,35.2608,35.3134,105241.0
2021-12-23 11:30:00,46.99,46.99,46.94,46.97,61866.0,35.3134,35.3134,35.2758,35.2983,61866.0
2021-12-23 11:40:00,46.96,46.99,46.94,46.94,75061.0,35.2908,35.3134,35.2758,35.2758,75061.0
2021-12-23 11:50:00,46.95,46.98,46.91,46.93,100710.0,35.2833,35.3059,35.2533,35.2683,100710.0
2021-12-23 12:00:00,46.93,46.96,46.84,46.87,184668.0,35.2683,35.2908,35.2007,35.2232,184668.0
2021-12-23 12:10:00,46.88,46.91,46.82,46.88,73655.0,35.2307,35.2533,35.1856,35.2307,73655.0
2021-12-23 12:20:00,46.88,46.91,46.84,46.91,93670.0,35.2307,35.2533,35.2007,35.2533,93670.0
2021-12-23 12:30:00,46.9,46.91,46.82,46.82,81615.0,35.2457,35.2533,35.1856,35.1856,81615.0
2021-12-23 12:40:00,46.82,46.85,46.81,46.83,116367.0,35.1856,35.2082,35.1781,35.1931,116367.0
2021-12-23 12:50:00,46.83,46.85,46.8,46.82,89985.0,35.1931,35.2082,35.1706,35.1856,89985.0
2021-12-23 13:00:00,46.82,46.82,46.7,46.71,63913.0,35.1856,35.1856,35.0954,35.103,63913.0
2021-12-23 13:10:00,46.7,46.72,46.67,46.72,74220.0,35.0954,35.1105,35.0729,35.1105,74220.0
2021-12-23 13:20:00,46.72,46.73,46.7,46.72,57651.0,35.1105,35.118,35.0954,35.1105,57651.0
2021-12-23 13:30:00,46.72,46.72,46.7,46.71,40366.0,35.1105,35.1105,35.0954,35.103,40366.0
2021-12-23 13:40:00,46.72,46.72,46.65,46.69,101412.0,35.1105,35.1105,35.0579,35.0879,101412.0
2021-12-23 13:50:00,46.69,46.7,46.66,46.67,56817.0,35.0879,35.0954,35.0654,35.0729,56817.0
2021-12-23 14:00:00,46.68,46.68,46.6,46.64,92088.0,35.0804,35.0804,35.0203,35.0504,92088.0
2021-12-23 14:10:00,46.64,46.69,46.62,46.68,92436.0,35.0504,35.0879,35.0353,35.0804,92436.0
2021-12-23 14:20:00,46.68,46.71,46.64,46.69,92274.0,35.0804,35.103,35.0504,35.0879,92274.0
2021-12-23 14:30:00,46.68,46.74,46.67,46.73,73773.0,35.0804,35.1255,35.0729,35.118,73773.0
2021-12-23 14:40:00,46.73,46.73,46.67,46.71,87023.0,35.118,35.118,35.0729,35.103,87023.0
2021-12-23 14:50:00,46.7,46.73,46.68,46.69,63290.0,35.0954,35.118,35.0804,35.0879,63290.0
2021-12-23 15:00:00,46.68,46.69,46.64,46.66,68403.0,35.0804,35.0879,35.0504,35.0654,68403.0
2021-12-23 15:10:00,46.66,46.7,46.65,46.67,85553.0,35.0654,35.0954,35.0579,35.0729,85553.0
2021-12-23 15:20:00,46.68,46.7,46.65,46.67,102364.0,35.0804,35.0954,35.0579,35.0729,102364.0
2021-12-23 15:30:00,46.68,46.7,46.64,46.68,128223.0,35.0804,35.0954,35.0504,35.0804,128223.0
2021-12-23 15:40:00,46.67,46.68,46.62,46.64,187774.0,35.0729,35.0804,35.0353,35.0504,187774.0
2021-12-23 15:50:00,46.63,46.72,46.61,46.69,990835.0,35.0428,35.1105,35.0278,35.0879,990835.0
2021-12-27 09:30:00,46.44,46.75,46.28,46.46,381095.0,34.9,35.133,34.7798,34.9151,381095.0
2021-12-27 09:40:00,46.46,46.59,46.44,46.56,173129.0,34.9151,35.0128,34.9,34.9902,173129.0
2021-12-27 09:50:00,46.57,46.67,46.39,46.47,202250.0,34.9977,35.0729,34.8625,34.9226,202250.0
2021-12-27 10:00:00,46.46,46.51,46.4,46.44,124163.0,34.9151,34.9527,34.87,34.9,124163.0
2021-12-27 10:10:00,46.45,46.52,46.39,46.52,177360.0,34.9076,34.9602,34.8625,34.9602,177360.0
2021-12-27 10:20:00,46.51,46.53,46.47,46.5,98022.0,34.9527,34.9677,34.9226,34.9451,98022.0
2021-12-27 10:30:00,46.49,46.53,46.46,46.5,97245.0,34.9376,34.9677,34.9151,34.9451,97245.0
2021-12-27 10:40:00,46.5,46.66,46.49,46.59,157841.0,34.9451,35.0654,34.9376,35.0128,157841.0
2021-12-27 10:50:00,46.58,46.66,46.54,46.66,157754.0,35.0053,35.0654,34.9752,35.0654,157754.0
2021-12-27 11:00:00,46.66,46.74,46.65,46.71,103664.0,35.0654,35.1255,35.0579,35.103,103664.0
2021-12-27 11:10:00,46.72,46.73,46.65,46.67,82052.0,35.1105,35.118,35.0579,35.0729,82052.0
2021-12-27 11:20:00,46.68,46.71,46.66,46.7,64937.0,35.0804,35.103,35.0654,35.0954,64937.0
2021-12-27 11:30:00,46.7,46.73,46.65,46.72,118469.0,35.0954,35.118,35.0579,35.1105,118469.0
2021-12-27 11:40:00,46.73,46.73,46.68,46.72,81128.0,35.118,35.118,35.0804,35.1105,81128.0
2021-12-27 11:50:00,46.73,46.74,46.69,46.72,78759.0,35.118,35.1255,35.0879,35.1105,78759.0
2021-12-27 12:00:00,46.73,46.8,46.71,46.8,97762.0,35.118,35.1706,35.103,35.1706,97762.0
2021-12-27 12:10:00,46.8,46.81,46.77,46.8,59159.0,35.1706,35.1781,35.148,35.1706,59159.0
2021-12-27 12:20:00,46.8,46.83,46.78,46.79,49606.0,35.1706,35.1931,35.1556,35.1631,49606.0
2021-12-27 12:30:00,46.78,46.79,46.74,46.77,64286.0,35.1556,35.1631,35.1255,35.148,64286.0
2021-12-27 12:40:00,46.77,46.78,46.7,46.73,98324.0,35.148,35.1556,35.0954,35.118,98324.0
2021-12-27 12:50:00,46.73,46.75,46.69,46.72,75082.0,35.118,35.133,35.0879,35.1105,75082.0
2021-12-27 13:00:00,46.72,46.76,46.71,46.76,50391.0,35.1105,35.1405,35.103,35.1405,50391.0
2021-12-27 13:10:00,46.76,46.77,46.71,46.73,57667.0,35.1405,35.148,35.103,35.118,57667.0
2021-12-27 13:20:00,46.73,46.75,46.67,46.72,113037.0,35.118,35.133,35.0729,35.1105,113037.0
2021-12-27 13:30:00,46.72,46.75,46.69,46.73,36378.0,35.1105,35.133,35.0879,35.118,36378.0
2021-12-27 13:40:00,46.73,46.74,46.71,46.72,43381.0,35.118,35.1255,35.103,35.1105,43381.0
2021-12-27 13:50:00,46.72,46.76,46.72,46.76,55684.0,35.1105,35.1405,35.1105,35.1405,55684.0
2021-12-27 14:00:00,46.76,46.76,46.69,46.7,71640.0,35.1405,35.1405,35.0879,35.0954,71640.0
2021-12-27 14:10:00,46.7,46.75,46.69,46.73,53118.0,35.0954,35.133,35.0879,35.118,53118.0
2021-12-27 14:20:00,46.73,46.78,46.71,46.77,80403.0,35.118,35.1556,35.103,35.148,80403.0
2021-12-27 14:30:00,46.77,46.78,46.73,46.74,57116.0,35.148,35.1556,35.118,35.1255,57116.0
2021-12-27 14:40:00,46.75,46.78,46.7,46.71,67650.0,35.133,35.1556,35.0954,35.103,67650.0
2021-12-27 14:50:00,46.71,46.74,46.68,46.74,88083.0,35.103,35.1255,35.0804,35.1255,88083.0
2021-12-27 15:00:00,46.74,46.76,46.71,46.73,70102.0,35.1255,35.1405,35.103,35.118,70102.0
2021-12-27 15:10:00,46.73,46.73,46.7,46.71,60774.0,35.118,35.118,35.0954,35.103,60774.0
2021-12-27 15:20:00,46.71,46.76,46.7,46.74,106118.0,35.103,35.1405,35.0954,35.1255,106118.0
2021-12-27 15:30:00,46.75,46.76,46.7,46.72,127686.0,35.133,35.1405,35.0954,35.1105,127686.0
2021-12-27 15:40:00,46.72,46.77,46.72,46.75,156217.0,35.1105,35.148,35.1105,35.133,156217.0
2021-12-27 15:50:00,46.75,46.81,46.73,46.81,559878.0,35.133,35.1781,35.118,35.1781,559878.0
2021-12-28 09:30:00,46.73,47.12,46.73,47.09,326055.0,35.118,35.4111,35.118,35.3885,326055.0
2021-12-28 09:40:00,47.1,47.1,46.98,47.05,179336.0,35.396,35.396,35.3059,35.3585,179336.0
2021-12-28 09:50:00,47.06,47.15,47.02,47.13,181110.0,35.366,35.4336,35.3359,35.4186,181110.0
2021-12-28 10:00:00,47.14,47.22,47.12,47.17,161909.0,35.4261,35.4862,35.4111,35.4487,161909.0
2021-12-28 10:10:00,47.17,47.31,47.16,47.3,135264.0,35.4487,35.5539,35.4411,35.5463,135264.0
2021-12-28 10:20:00,47.3,47.32,47.2,47.21,104147.0,35.5463,35.5614,35.4712,35.4787,104147.0
2021-12-28 10:30:00,47.21,47.22,47.12,47.17,83358.0,35.4787,35.4862,35.4111,35.4487,83358.0
2021-12-28 10:40:00,47.17,47.22,47.13,47.2,68584.0,35.4487,35.4862,35.4186,35.4712,68584.0
2021-12-28 10:50:00,47.21,47.21,47.15,47.19,77152.0,35.4787,35.4787,35.4336,35.4637,77152.0
2021-12-28 11:00:00,47.19,47.19,47.11,47.16,131652.0,35.4637,35.4637,35.4036,35.4411,131652.0
2021-12-28 11:10:00,47.16,47.28,47.15,47.27,103436.0,35.4411,35.5313,35.4336,35.5238,103436.0
2021-12-28 11:20:00,47.27,47.34,47.27,47.33,95407.0,35.5238,35.5764,35.5238,35.5689,95407.0
2021-12-28 11:30:00,47.31,47.36,47.22,47.3,156485.0,35.5539,35.5914,35.4862,35.5463,156485.0
2021-12-28 11:40:00,47.3,47.3,47.23,47.25,54768.0,35.5463,35.5463,35.4937,35.5088,54768.0
2021-12-28 11:50:00,47.25,47.27,47.19,47.23,74418.0,35.5088,35.5238,35.4637,35.4937,74418.0
2021-12-28 12:00:00,47.22,47.25,47.2,47.22,57241.0,35.4862,35.5088,35.4712,35.4862,57241.0
2021-12-28 12:10:00,47.22,47.25,47.19,47.25,61331.0,35.4862,35.5088,35.4637,35.5088,61331.0
2021-12-28 12:20:00,47.25,47.34,47.24,47.29,115597.0,35.5088,35.5764,35.5013,35.5388,115597.0
2021-12-28 12:30:00,47.29,47.3,47.23,47.23,64308.0,35.5388,35.5463,35.4937,35.4937,64308.0
2021-12-28 12:40:00,47.23,47.27,47.22,47.26,61061.0,35.4937,35.5238,35.4862,35.5163,61061.0
2021-12-28 12:50:00,47.26,47.28,47.23,47.26,68096.0,35.5163,35.5313,35.4937,35.5163,68096.0
2021-12-28 13:00:00,47.26,47.32,47.25,47.32,55856.0,35.5163,35.5614,35.5088,35.5614,55856.0
2021-12-28 13:10:00,47.32,47.32,47.29,47.3,48095.0,35.5614,35.5614,35.5388,35.5463,48095.0
2021-12-28 13:20:00,47.3,47.31,47.26,47.28,57029.0,35.5463,35.5539,35.5163,35.5313,57029.0
2021-12-28 13:30:00,47.28,47.3,47.24,47.25,39322.0,35.5313,35.5463,35.5013,35.5088,39322.0
2021-12-28 13:40:00,47.24,47.29,47.24,47.26,50250.0,35.5013,35.5388,35.5013,35.5163,50250.0
2021-12-28 13:50:00,47.26,47.27,47.24,47.25,65947.0,35.5163,35.5238,35.5013,35.5088,65947.0
2021-12-28 14:00:00,47.25,47.28,47.23,47.25,59752.0,35.5088,35.5313,35.4937,35.5088,59752.0
2021-12-28 14:10:00,47.24,47.26,47.22,47.23,78817.0,35.5013,35.5163,35.4862,35.4937,78817.0
2021-12-28 14:20:00,47.23,47.27,47.23,47.24,74492.0,35.4937,35.5238,35.4937,35.5013,74492.0
2021-12-28 14:30:00,47.24,47.28,47.23,47.27,62380.0,35.5013,35.5313,35.4937,35.5238,62380.0
2021-12-28 14:40:00,47.27,47.33,47.26,47.3,75974.0,35.5238,35.5689,35.5163,35.5463,75974.0
2021-12-28 14:50:00,47.3,47.35,47.28,47.33,75005.0,35.5463,35.5839,35.5313,35.5689,75005.0
2021-12-28 15:00:00,47.33,47.33,47.28,47.29,78896.0,35.5689,35.5689,35.5313,35.5388,78896.0
2021-12-28 15:10:00,47.3,47.32,47.28,47.29,68931.0,35.5463,35.5614,35.5313,35.5388,68931.0
2021-12-28 15:20:00,47.29,47.34,47.27,47.34,119322.0,35.5388,35.5764,35.5238,35.5764,119322.0
2021-12-28 15:30:00,47.34,47.38,47.28,47.32,155624.0,35.5764,35.6065,35.5313,35.5614,155624.0
2021-12-28 15:40:00,47.31,47.42,47.31,47.41,159648.0,35.5539,35.6365,35.5539,35.629,159648.0
2021-12-28 15:50:00,47.41,47.41,47.33,47.4,492529.0,35.629,35.629,35.5689,35.6215,492529.0
2021-12-29 09:30:00,47.31,47.55,47.23,47.48,257063.0,35.5539,35.7342,35.4937,35.6816,257063.0
2021-12-29 09:40:00,47.47,47.54,47.43,47.48,122649.0,35.6741,35.7267,35.644,35.6816,122649.0
2021-12-29 09:50:00,47.48,47.51,47.33,47.33,108679.0,35.6816,35.7042,35.5689,35.5689,108679.0
2021-12-29 10:00:00,47.34,47.43,47.34,47.43,131541.0,35.5764,35.644,35.5764,35.644,131541.0
2021-12-29 10:10:00,47.43,47.47,47.41,47.44,215273.0,35.644,35.6741,35.629,35.6516,215273.0
2021-12-29 10:20:00,47.44,47.45,47.31,47.31,67199.0,35.6516,35.6591,35.5539,35.5539,67199.0
2021-12-29 10:30:00,47.32,47.4,47.3,47.37,107984.0,35.5614,35.6215,35.5463,35.599,107984.0
2021-12-29 10:40:00,47.37,47.42,47.34,47.4,71274.0,35.599,35.6365,35.5764,35.6215,71274.0
2021-12-29 10:50:00,47.4,47.41,47.31,47.31,77954.0,35.6215,35.629,35.5539,35.5539,77954.0
2021-12-29 11:00:00,47.32,47.34,47.28,47.31,57812.0,35.5614,35.5764,35.5313,35.5539,57812.0
2021-12-29 11:10:00,47.3,47.34,47.25,47.34,107868.0,35.5463,35.5764,35.5088,35.5764,107868.0
2021-12-29 11:20:00,47.34,47.41,47.34,47.4,58510.0,35.5764,35.629,35.5764,35.6215,58510.0
2021-12-29 11:30:00,47.4,47.46,47.37,47.44,59283.0,35.6215,35.6666,35.599,35.6516,59283.0
2021-12-29 11:40:00,47.44,47.46,47.42,47.46,69851.0,35.6516,35.6666,35.6365,35.6666,69851.0
2021-12-29 11:50:00,47.46,47.49,47.44,47.45,117938.0,35.6666,35.6891,35.6516,35.6591,117938.0
2021-12-29 12:00:00,47.45,47.48,47.43,47.43,114472.0,35.6591,35.6816,35.644,35.644,114472.0
2021-12-29 12:10:00,47.42,47.44,47.41,47.42,31670.0,35.6365,35.6516,35.629,35.6365,31670.0
2021-12-29 12:20:00,47.43,47.46,47.39,47.45,73195.0,35.644,35.6666,35.614,35.6591,73195.0
2021-12-29 12:30:00,47.45,47.46,47.43,47.46,93620.0,35.6591,35.6666,35.644,35.6666,93620.0
2021-12-29 12:40:00,47.46,47.46,47.39,47.41,67736.0,35.6666,35.6666,35.614,35.629,67736.0
2021-12-29 12:50:00,47.42,47.45,47.4,47.43,35217.0,35.6365,35.6591,35.6215,35.644,35217.0
2021-12-29 13:00:00,47.43,47.45,47.39,47.42,70673.0,35.644,35.6591,35.614,35.6365,70673.0
2021-12-29 13:10:00,47.43,47.46,47.37,47.38,77033.0,35.644,35.6666,35.599,35.6065,77033.0
2021-12-29 13:20:00,47.38,47.39,47.34,47.34,158440.0,35.6065,35.614,35.5764,35.5764,158440.0
2021-12-29 13:30:00,47.35,47.37,47.34,47.36,78865.0,35.5839,35.599,35.5764,35.5914,78865.0
2021-12-29 13:40:00,47.37,47.4,47.36,47.37,69082.0,35.599,35.6215,35.5914,35.599,69082.0
2021-12-29 13:50:00,47.37,47.42,47.36,47.41,61976.0,35.599,35.6365,35.5914,35.629,61976.0
2021-12-29 14:00:00,47.41,47.42,47.37,47.41,51535.0,35.629,35.6365,35.599,35.629,51535.0
2021-12-29 14:10:00,47.42,47.43,47.36,47.41,81092.0,35.6365,35.644,35.5914,35.629,81092.0
2021-12-29 14:20:00,47.41,47.42,47.38,47.39,75535.0,35.629,35.6365,35.6065,35.614,75535.0
2021-12-29 14:30:00,47.4,47.4,47.36,47.39,65798.0,35.6215,35.6215,35.5914,35.614,65798.0
2021-12-29 14:40:00,47.39,47.41,47.37,47.38,65011.0,35.614,35.629,35.599,35.6065,65011.0
2021-12-29 14:50:00,47.38,47.39,47.36,47.39,41918.0,35.6065,35.614,35.5914,35.614,41918.0
2021-12-29 15:00:00,47.38,47.42,47.38,47.4,87543.0,35.6065,35.6365,35.6065,35.6215,87543.0
2021-12-29 15:10:00,47.4,47.42,47.38,47.41,159282.0,35.6215,35.6365,35.6065,35.629,159282.0
2021-12-29 15:20:00,47.4,47.46,47.4,47.45,125419.0,35.6215,35.6666,35.6215,35.6591,125419.0
2021-12-29 15:30:00,47.45,47.47,47.38,47.45,251882.0,35.6591,35.6741,35.6065,35.6591,251882.0
2021-12-29 15:40:00,47.45,47.45,47.4,47.43,168218.0,35.6591,35.6591,35.6215,35.644,168218.0
2021-12-29 15:50:00,47.43,47.43,47.38,47.4,348068.0,35.644,35.644,35.6065,35.6215,348068.0
2021-12-30 09:30:00,47.52,47.62,47.46,47.54,265603.0,35.7117,35.7868,35.6666,35.7267,265603.0
2021-12-30 09:40:00,47.55,47.61,47.48,47.51,84450.0,35.7342,35.7793,35.6816,35.7042,84450.0
2021-12-30 09:50:00,47.53,47.53,47.41,47.42,65291.0,35.7192,35.7192,35.629,35.6365,65291.0
2021-12-30 10:00:00,47.43,47.44,47.35,47.39,108247.0,35.644,35.6516,35.5839,35.614,108247.0
2021-12-30 10:10:00,47.39,47.46,47.33,47.43,84621.0,35.614,35.6666,35.5689,35.644,84621.0
2021-12-30 10:20:00,47.43,47.45,47.39,47.39,72905.0,35.644,35.6591,35.614,35.614,72905.0
2021-12-30 10:30:00,47.39,47.39,47.31,47.32,67888.0,35.614,35.614,35.5539,35.5614,67888.0
2021-12-30 10:40:00,47.32,47.37,47.3,47.33,91420.0,35.5614,35.599,35.5463,35.5689,91420.0
2021-12-30 10:50:00,47.33,47.42,47.32,47.4,55068.0,35.5689,35.6365,35.5614,35.6215,55068.0
2021-12-30 11:00:00,47.4,47.41,47.3,47.33,77256.0,35.6215,35.629,35.5463,35.5689,77256.0
2021-12-30 11:10:00,47.33,47.37,47.32,47.34,42961.0,35.5689,35.599,35.5614,35.5764,42961.0
2021-12-30 11:20:00,47.34,47.35,47.31,47.34,74761.0,35.5764,35.5839,35.5539,35.5764,74761.0
2021-12-30 11:30:00,47.34,47.35,47.23,47.23,94693.0,35.5764,35.5839,35.4937,35.4937,94693.0
2021-12-30 11:40:00,47.23,47.29,47.21,47.26,65021.0,35.4937,35.5388,35.4787,35.5163,65021.0
2021-12-30 11:50:00,47.26,47.31,47.25,47.3,48468.0,35.5163,35.5539,35.5088,35.5463,48468.0
2021-12-30 12:00:00,47.31,47.31,47.25,47.28,46757.0,35.5539,35.5539,35.5088,35.5313,46757.0
2021-12-30 12:10:00,47.28,47.31,47.26,47.28,52515.0,35.5313,35.5539,35.5163,35.5313,52515.0
2021-12-30 12:20:00,47.27,47.33,47.27,47.31,56936.0,35.5238,35.5689,35.5238,35.5539,56936.0
2021-12-30 12:30:00,47.32,47.34,47.3,47.33,55434.0,35.5614,35.5764,35.5463,35.5689,55434.0
2021-12-30 12:40:00,47.33,47.36,47.31,47.36,45479.0,35.5689,35.5914,35.5539,35.5914,45479.0
2021-12-30 12:50:00,47.36,47.38,47.32,47.36,60118.0,35.5914,35.6065,35.5614,35.5914,60118.0
2021-12-30 13:00:00,47.35,47.39,47.33,47.38,37710.0,35.5839,35.614,35.5689,35.6065,37710.0
2021-12-30 13:10:00,47.38,47.39,47.34,47.34,18742.0,35.6065,35.614,35.5764,35.5764,18742.0
2021-12-30 13:20:00,47.35,47.35,47.32,47.32,39184.0,35.5839,35.5839,35.5614,35.5614,39184.0
2021-12-30 13:30:00,47.33,47.34,47.3,47.3,30063.0,35.5689,35.5764,35.5463,35.5463,30063.0
2021-12-30 13:40:00,47.3,47.36,47.27,47.35,67096.0,35.5463,35.5914,35.5238,35.5839,67096.0
2021-12-30 13:50:00,47.36,47.4,47.35,47.38,39367.0,35.5914,35.6215,35.5839,35.6065,39367.0
2021-12-30 14:00:00,47.38,47.4,47.36,47.37,71015.0,35.6065,35.6215,35.5914,35.599,71015.0
2021-12-30 14:10:00,47.36,47.37,47.3,47.3,86769.0,35.5914,35.599,35.5463,35.5463,86769.0
2021-12-30 14:20:00,47.31,47.35,47.3,47.33,54080.0,35.5539,35.5839,35.5463,35.5689,54080.0
2021-12-30 14:30:00,47.33,47.36,47.32,47.34,36130.0,35.5689,35.5914,35.5614,35.5764,36130.0
2021-12-30 14:40:00,47.34,47.35,47.32,47.33,42647.0,35.5764,35.5839,35.5614,35.5689,42647.0
2021-12-30 14:50:00,47.33,47.36,47.31,47.32,71838.0,35.5689,35.5914,35.5539,35.5614,71838.0
2021-12-30 15:00:00,47.32,47.33,47.29,47.31,43434.0,35.5614,35.5689,35.5388,35.5539,43434.0
2021-12-30 15:10:00,47.31,47.33,47.3,47.31,54967.0,35.5539,35.5689,35.5463,35.5539,54967.0
2021-12-30 15:20:00,47.31,47.35,47.3,47.33,42708.0,35.5539,35.5839,35.5463,35.5689,42708.0
2021-12-30 15:30:00,47.33,47.33,47.27,47.27,127228.0,35.5689,35.5689,35.5238,35.5238,127228.0
2021-12-30 15:40:00,47.27,47.32,47.26,47.3,67272.0,35.5238,35.5614,35.5163,35.5463,67272.0
2021-12-30 15:50:00,47.3,47.3,47.21,47.26,351802.0,35.5463,35.5463,35.4787,35.5163,351802.0
2021-12-31 09:30:00,47.27,47.29,47.18,47.26,103709.0,35.5238,35.5388,35.4562,35.5163,103709.0
2021-12-31 09:40:00,47.25,47.35,47.19,47.34,127925.0,35.5088,35.5839,35.4637,35.5764,127925.0
2021-12-31 09:50:00,47.32,47.33,47.22,47.26,115870.0,35.5614,35.5689,35.4862,35.5163,115870.0
2021-12-31 10:00:00,47.26,47.4,47.25,47.26,71417.0,35.5163,35.6215,35.5088,35.5163,71417.0
2021-12-31 10:10:00,47.27,47.28,47.19,47.25,43657.0,35.5238,35.5313,35.4637,35.5088,43657.0
2021-12-31 10:20:00,47.24,47.26,47.19,47.22,73348.0,35.5013,35.5163,35.4637,35.4862,73348.0
2021-12-31 10:30:00,47.22,47.22,47.12,47.14,96763.0,35.4862,35.4862,35.4111,35.4261,96763.0
2021-12-31 10:40:00,47.14,47.17,47.13,47.16,85720.0,35.4261,35.4487,35.4186,35.4411,85720.0
2021-12-31 10:50:00,47.16,47.19,47.15,47.18,46997.0,35.4411,35.4637,35.4336,35.4562,46997.0
2021-12-31 11:00:00,47.19,47.24,47.16,47.22,127028.0,35.4637,35.5013,35.4411,35.4862,127028.0
2021-12-31 11:10:00,47.21,47.27,47.21,47.21,49834.0,35.4787,35.5238,35.4787,35.4787,49834.0
2021-12-31 11:20:00,47.22,47.22,47.12,47.14,43497.0,35.4862,35.4862,35.4111,35.4261,43497.0
2021-12-31 11:30:00,47.14,47.16,47.11,47.13,42608.0,35.4261,35.4411,35.4036,35.4186,42608.0
2021-12-31 11:40:00,47.14,47.14,47.11,47.12,39735.0,35.4261,35.4261,35.4036,35.4111,39735.0
2021-12-31 11:50:00,47.12,47.13,47.07,47.09,55764.0,35.4111,35.4186,35.3735,35.3885,55764.0
2021-12-31 12:00:00,47.09,47.1,47.06,47.07,26202.0,35.3885,35.396,35.366,35.3735,26202.0
2021-12-31 12:10:00,47.07,47.11,47.04,47.07,61371.0,35.3735,35.4036,35.351,35.3735,61371.0
2021-12-31 12:20:00,47.06,47.09,47.05,47.08,30235.0,35.366,35.3885,35.3585,35.381,30235.0
2021-12-31 12:30:00,47.08,47.14,47.07,47.11,34196.0,35.381,35.4261,35.3735,35.4036,34196.0
2021-12-31 12:40:00,47.12,47.18,47.12,47.17,54635.0,35.4111,35.4562,35.4111,35.4487,54635.0
2021-12-31 12:50:00,47.17,47.2,47.16,47.2,42005.0,35.4487,35.4712,35.4411,35.4712,42005.0
2021-12-31 13:00:00,47.2,47.21,47.16,47.16,51785.0,35.4712,35.4787,35.4411,35.4411,51785.0
2021-12-31 13:10:00,47.17,47.18,47.14,47.16,69816.0,35.4487,35.4562,35.4261,35.4411,69816.0
2021-12-31 13:20:00,47.16,47.21,47.16,47.2,27881.0,35.4411,35.4787,35.4411,35.4712,27881.0
2021-12-31 13:30:00,47.2,47.24,47.19,47.22,42211.0,35.4712,35.5013,35.4637,35.4862,42211.0
2021-12-31 13:40:00,47.22,47.23,47.19,47.2,39800.0,35.4862,35.4937,35.4637,35.4712,39800.0
2021-12-31 13:50:00,47.2,47.23,47.19,47.22,34908.0,35.4712,35.4937,35.4637,35.4862,34908.0
2021-12-31 14:00:00,47.22,47.32,47.22,47.28,97371.0,35.4862,35.5614,35.4862,35.5313,97371.0
2021-12-31 14:10:00,47.27,47.29,47.24,47.26,64163.0,35.5238,35.5388,35.5013,35.5163,64163.0
2021-12-31 14:20:00,47.26,47.28,47.24,47.26,35413.0,35.5163,35.5313,35.5013,35.5163,35413.0
2021-12-31 14:30:00,47.26,47.29,47.21,47.25,65678.0,35.5163,35.5388,35.4787,35.5088,65678.0
2021-12-31 14:40:00,47.25,47.26,47.23,47.24,51267.0,35.5088,35.5163,35.4937,35.5013,51267.0
2021-12-31 14:50:00,47.25,47.25,47.18,47.19,71916.0,35.5088,35.5088,35.4562,35.4637,71916.0
2021-12-31 15:00:00,47.2,47.29,47.2,47.27,96340.0,35.4712,35.5388,35.4712,35.5238,96340.0
2021-12-31 15:10:00,47.27,47.29,47.24,47.28,64849.0,35.5238,35.5388,35.5013,35.5313,64849.0
2021-12-31 15:20:00,47.28,47.38,47.27,47.36,94144.0,35.5313,35.6065,35.5238,35.5914,94144.0
2021-12-31 15:30:00,47.36,47.41,47.32,47.39,174611.0,35.5914,35.629,35.5614,35.614,174611.0
2021-12-31 15:40:00,47.4,47.44,47.37,47.38,195606.0,35.6215,35.6516,35.599,35.6065,195606.0
2021-12-31 15:50:00,47.39,47.42,47.32,47.4,647878.0,35.614,35.6365,35.5614,35.6215,647878.0
2022-01-03 09:30:00,47.37,47.44,47.2,47.25,437969.0,35.599,35.6516,35.4712,35.5088,437969.0
2022-01-03 09:40:00,47.24,47.39,47.18,47.2,236238.0,35.5013,35.614,35.4562,35.4712,236238.0
2022-01-03 09:50:00,47.21,47.5,47.21,47.46,210959.0,35.4787,35.6966,35.4787,35.6666,210959.0
2022-01-03 10:00:00,47.46,47.46,47.29,47.33,247226.0,35.6666,35.6666,35.5388,35.5689,247226.0
2022-01-03 10:10:00,47.33,47.43,47.31,47.39,279957.0,35.5689,35.644,35.5539,35.614,279957.0
2022-01-03 10:20:00,47.4,47.53,47.39,47.41,347936.0,35.6215,35.7192,35.614,35.629,347936.0
2022-01-03 10:30:00,47.41,47.52,47.33,47.5,259375.0,35.629,35.7117,35.5689,35.6966,259375.0
2022-01-03 10:40:00,47.5,47.52,47.45,47.5,404660.0,35.6966,35.7117,35.6591,35.6966,404660.0
2022-01-03 10:50:00,47.5,47.52,47.4,47.44,209810.0,35.6966,35.7117,35.6215,35.6516,209810.0
2022-01-03 11:00:00,47.44,47.49,47.38,47.39,206456.0,35.6516,35.6891,35.6065,35.614,206456.0
2022-01-03 11:10:00,47.39,47.47,47.38,47.45,196442.0,35.614,35.6741,35.6065,35.6591,196442.0
2022-01-03 11:20:00,47.45,47.47,47.36,47.4,232119.0,35.6591,35.6741,35.5914,35.6215,232119.0
2022-01-03 11:30:00,47.4,47.43,47.32,47.41,155267.0,35.6215,35.644,35.5614,35.629,155267.0
2022-01-03 11:40:00,47.41,47.47,47.39,47.43,101570.0,35.629,35.6741,35.614,35.644,101570.0
2022-01-03 11:50:00,47.43,47.59,47.42,47.58,95977.0,35.644,35.7643,35.6365,35.7568,95977.0
2022-01-03 12:00:00,47.58,47.62,47.55,47.59,118240.0,35.7568,35.7868,35.7342,35.7643,118240.0
2022-01-03 12:10:00,47.6,47.61,47.55,47.59,113203.0,35.7718,35.7793,35.7342,35.7643,113203.0
2022-01-03 12:20:00,47.59,47.6,47.55,47.55,102050.0,35.7643,35.7718,35.7342,35.7342,102050.0
2022-01-03 12:30:00,47.55,47.59,47.52,47.52,144249.0,35.7342,35.7643,35.7117,35.7117,144249.0
2022-01-03 12:40:00,47.52,47.54,47.47,47.47,83774.0,35.7117,35.7267,35.6741,35.6741,83774.0
2022-01-03 12:50:00,47.47,47.53,47.46,47.53,59794.0,35.6741,35.7192,35.6666,35.7192,59794.0
2022-01-03 13:00:00,47.53,47.55,47.51,47.53,98408.0,35.7192,35.7342,35.7042,35.7192,98408.0
2022-01-03 13:10:00,47.53,47.53,47.5,47.52,108529.0,35.7192,35.7192,35.6966,35.7117,108529.0
2022-01-03 13:20:00,47.53,47.59,47.52,47.59,191058.0,35.7192,35.7643,35.7117,35.7643,191058.0
2022-01-03 13:30:00,47.59,47.69,47.59,47.67,73181.0,35.7643,35.8394,35.7643,35.8244,73181.0
2022-01-03 13:40:00,47.68,47.69,47.6,47.64,104417.0,35.8319,35.8394,35.7718,35.8019,104417.0
2022-01-03 13:50:00,47.64,47.7,47.63,47.7,76641.0,35.8019,35.8469,35.7943,35.8469,76641.0
2022-01-03 14:00:00,47.7,47.8,47.69,47.79,124609.0,35.8469,35.9221,35.8394,35.9146,124609.0
2022-01-03 14:10:00,47.8,47.8,47.74,47.76,80883.0,35.9221,35.9221,35.877,35.892,80883.0
2022-01-03 14:20:00,47.76,47.77,47.72,47.74,72215.0,35.892,35.8996,35.862,35.877,72215.0
2022-01-03 14:30:00,47.75,47.79,47.73,47.79,92778.0,35.8845,35.9146,35.8695,35.9146,92778.0
2022-01-03 14:40:00,47.79,47.86,47.78,47.81,83065.0,35.9146,35.9672,35.9071,35.9296,83065.0
2022-01-03 14:50:00,47.81,47.86,47.81,47.84,89390.0,35.9296,35.9672,35.9296,35.9522,89390.0
2022-01-03 15:00:00,47.84,47.85,47.79,47.8,70644.0,35.9522,35.9597,35.9146,35.9221,70644.0
2022-01-03 15:10:00,47.8,47.83,47.75,47.76,82244.0,35.9221,35.9446,35.8845,35.892,82244.0
2022-01-03 15:20:00,47.77,47.85,47.76,47.79,130441.0,35.8996,35.9597,35.892,35.9146,130441.0
2022-01-03 15:30:00,47.8,47.88,47.79,47.82,349440.0,35.9221,35.9822,35.9146,35.9371,349440.0
2022-01-03 15:40:00,47.82,47.91,47.78,47.91,272943.0,35.9371,36.0048,35.9071,36.0048,272943.0
2022-01-03 15:50:00,47.92,48.0,47.88,47.96,799030.0,36.0123,36.0724,35.9822,36.0423,799030.0
2022-01-04 09:30:00,48.0,48.28,47.98,48.05,539579.0,36.0724,36.2828,36.0574,36.11,539579.0
2022-01-04 09:40:00,48.05,48.23,48.04,48.17,284740.0,36.11,36.2452,36.1025,36.2002,284740.0
2022-01-04 09:50:00,48.2,48.42,48.19,48.38,255649.0,36.2227,36.388,36.2152,36.358,255649.0
2022-01-04 10:00:00,48.37,48.53,48.32,48.52,258992.0,36.3505,36.4707,36.3129,36.4632,258992.0
2022-01-04 10:10:00,48.53,48.55,48.47,48.53,210170.0,36.4707,36.4857,36.4256,36.4707,210170.0
2022-01-04 10:20:00,48.53,48.59,48.5,48.57,170623.0,36.4707,36.5158,36.4482,36.5008,170623.0
2022-01-04 10:30:00,48.58,48.7,48.56,48.68,215744.0,36.5083,36.5985,36.4932,36.5834,215744.0
2022-01-04 10:40:00,48.68,48.72,48.62,48.65,220337.0,36.5834,36.6135,36.5383,36.5609,220337.0
2022-01-04 10:50:00,48.65,48.8,48.62,48.8,242915.0,36.5609,36.6736,36.5383,36.6736,242915.0
2022-01-04 11:00:00,48.8,48.85,48.72,48.8,163050.0,36.6736,36.7112,36.6135,36.6736,163050.0
2022-01-04 11:10:00,48.8,48.88,48.74,48.79,183080.0,36.6736,36.7337,36.6285,36.6661,183080.0
2022-01-04 11:20:00,48.79,48.91,48.79,48.89,141477.0,36.6661,36.7563,36.6661,36.7412,141477.0
2022-01-04 11:30:00,48.9,48.91,48.63,48.68,158244.0,36.7488,36.7563,36.5459,36.5834,158244.0
2022-01-04 11:40:00,48.68,48.82,48.67,48.81,177143.0,36.5834,36.6886,36.5759,36.6811,177143.0
2022-01-04 11:50:00,48.8,48.89,48.8,48.87,119225.0,36.6736,36.7412,36.6736,36.7262,119225.0
2022-01-04 12:00:00,48.87,48.87,48.79,48.81,114994.0,36.7262,36.7262,36.6661,36.6811,114994.0
2022-01-04 12:10:00,48.8,48.9,48.8,48.87,130418.0,36.6736,36.7488,36.6736,36.7262,130418.0
2022-01-04 12:20:00,48.88,48.91,48.81,48.86,126605.0,36.7337,36.7563,36.6811,36.7187,126605.0
2022-01-04 12:30:00,48.86,48.88,48.8,48.85,116695.0,36.7187,36.7337,36.6736,36.7112,116695.0
2022-01-04 12:40:00,48.86,48.89,48.82,48.83,117745.0,36.7187,36.7412,36.6886,36.6962,117745.0
2022-01-04 12:50:00,48.83,48.88,48.81,48.86,71946.0,36.6962,36.7337,36.6811,36.7187,71946.0
2022-01-04 13:00:00,48.85,48.88,48.82,48.85,105544.0,36.7112,36.7337,36.6886,36.7112,105544.0
2022-01-04 13:10:00,48.86,48.88,48.83,48.88,106709.0,36.7187,36.7337,36.6962,36.7337,106709.0
2022-01-04 13:20:00,48.88,48.91,48.86,48.87,109984.0,36.7337,36.7563,36.7187,36.7262,109984.0
2022-01-04 13:30:00,48.88,48.89,48.78,48.8,120487.0,36.7337,36.7412,36.6586,36.6736,120487.0
2022-01-04 13:40:00,48.8,48.82,48.73,48.78,75136.0,36.6736,36.6886,36.621,36.6586,75136.0
2022-01-04 13:50:00,48.79,48.81,48.78,48.8,77780.0,36.6661,36.6811,36.6586,36.6736,77780.0
2022-01-04 14:00:00,48.8,48.86,48.8,48.85,97239.0,36.6736,36.7187,36.6736,36.7112,97239.0
2022-01-04 14:10:00,48.86,48.9,48.85,48.89,111760.0,36.7187,36.7488,36.7112,36.7412,111760.0
2022-01-04 14:20:00,48.9,49.04,48.89,49.04,325987.0,36.7488,36.854,36.7412,36.854,325987.0
2022-01-04 14:30:00,49.03,49.12,49.03,49.11,191230.0,36.8465,36.9141,36.8465,36.9066,191230.0
2022-01-04 14:40:00,49.11,49.26,49.11,49.23,204856.0,36.9066,37.0193,36.9066,36.9968,204856.0
2022-01-04 14:50:00,49.23,49.34,49.23,49.3,205153.0,36.9968,37.0794,36.9968,37.0494,205153.0
2022-01-04 15:00:00,49.3,49.34,49.25,49.3,231485.0,37.0494,37.0794,37.0118,37.0494,231485.0
2022-01-04 15:10:00,49.29,49.33,49.19,49.22,240687.0,37.0418,37.0719,36.9667,36.9892,240687.0
2022-01-04 15:20:00,49.21,49.23,49.11,49.14,291092.0,36.9817,36.9968,36.9066,36.9291,291092.0
2022-01-04 15:30:00,49.14,49.16,49.08,49.09,307731.0,36.9291,36.9442,36.884,36.8915,307731.0
2022-01-04 15:40:00,49.09,49.16,49.07,49.13,374159.0,36.8915,36.9442,36.8765,36.9216,374159.0
2022-01-04 15:50:00,49.12,49.12,49.0,49.03,689639.0,36.9141,36.9141,36.8239,36.8465,689639.0
2022-01-05 09:30:00,48.55,48.88,48.37,48.37,763934.0,36.4857,36.7337,36.3505,36.3505,763934.0
2022-01-05 09:40:00,48.37,48.8,48.33,48.77,389639.0,36.3505,36.6736,36.3204,36.6511,389639.0
2022-01-05 09:50:00,48.78,48.87,48.7,48.71,239246.0,36.6586,36.7262,36.5985,36.606,239246.0
2022-01-05 10:00:00,48.71,48.71,48.43,48.53,297352.0,36.606,36.606,36.3956,36.4707,297352.0
2022-01-05 10:10:00,48.53,48.68,48.53,48.59,188765.0,36.4707,36.5834,36.4707,36.5158,188765.0
2022-01-05 10:20:00,48.6,48.74,48.59,48.72,172857.0,36.5233,36.6285,36.5158,36.6135,172857.0
2022-01-05 10:30:00,48.73,48.94,48.72,48.91,199157.0,36.621,36.7788,36.6135,36.7563,199157.0
2022-01-05 10:40:00,48.91,49.04,48.9,48.98,178010.0,36.7563,36.854,36.7488,36.8089,178010.0
2022-01-05 10:50:00,48.98,48.99,48.86,48.87,207729.0,36.8089,36.8164,36.7187,36.7262,207729.0
2022-01-05 11:00:00,48.87,48.93,48.79,48.91,136229.0,36.7262,36.7713,36.6661,36.7563,136229.0
2022-01-05 11:10:00,48.92,48.96,48.83,48.96,125478.0,36.7638,36.7939,36.6962,36.7939,125478.0
2022-01-05 11:20:00,48.95,48.98,48.93,48.95,102196.0,36.7863,36.8089,36.7713,36.7863,102196.0
2022-01-05 11:30:00,48.94,49.1,48.91,48.97,174738.0,36.7788,36.8991,36.7563,36.8014,174738.0
2022-01-05 11:40:00,48.96,49.05,48.95,49.04,133118.0,36.7939,36.8615,36.7863,36.854,133118.0
2022-01-05 11:50:00,49.03,49.08,49.0,49.03,152691.0,36.8465,36.884,36.8239,36.8465,152691.0
2022-01-05 12:00:00,49.03,49.13,49.02,49.13,93166.0,36.8465,36.9216,36.8389,36.9216,93166.0
2022-01-05 12:10:00,49.12,49.19,49.11,49.19,72459.0,36.9141,36.9667,36.9066,36.9667,72459.0
2022-01-05 12:20:00,49.18,49.24,49.14,49.23,109918.0,36.9592,37.0043,36.9291,36.9968,109918.0
2022-01-05 12:30:00,49.24,49.27,49.21,49.23,100131.0,37.0043,37.0268,36.9817,36.9968,100131.0
2022-01-05 12:40:00,49.23,49.24,49.17,49.22,130931.0,36.9968,37.0043,36.9517,36.9892,130931.0
2022-01-05 12:50:00,49.22,49.24,49.17,49.18,76303.0,36.9892,37.0043,36.9517,36.9592,76303.0
2022-01-05 13:00:00,49.18,49.26,49.06,49.07,261820.0,36.9592,37.0193,36.869,36.8765,261820.0
2022-01-05 13:10:00,49.07,49.09,48.99,49.07,106165.0,36.8765,36.8915,36.8164,36.8765,106165.0
2022-01-05 13:20:00,49.07,49.09,48.98,48.98,107047.0,36.8765,36.8915,36.8089,36.8089,107047.0
2022-01-05 13:30:00,48.99,49.07,48.98,49.05,82432.0,36.8164,36.8765,36.8089,36.8615,82432.0
2022-01-05 13:40:00,49.05,49.06,49.01,49.02,103453.0,36.8615,36.869,36.8314,36.8389,103453.0
2022-01-05 13:50:00,49.02,49.04,48.98,49.02,88184.0,36.8389,36.854,36.8089,36.8389,88184.0
2022-01-05 14:00:00,49.02,49.02,48.9,48.91,121394.0,36.8389,36.8389,36.7488,36.7563,121394.0
2022-01-05 14:10:00,48.91,48.95,48.84,48.85,139601.0,36.7563,36.7863,36.7037,36.7112,139601.0
2022-01-05 14:20:00,48.86,48.96,48.84,48.84,124520.0,36.7187,36.7939,36.7037,36.7037,124520.0
2022-01-05 14:30:00,48.84,48.84,48.72,48.78,124586.0,36.7037,36.7037,36.6135,36.6586,124586.0
2022-01-05 14:40:00,48.78,48.82,48.76,48.82,140300.0,36.6586,36.6886,36.6435,36.6886,140300.0
2022-01-05 14:50:00,48.82,48.84,48.75,48.81,103543.0,36.6886,36.7037,36.636,36.6811,103543.0
2022-01-05 15:00:00,48.8,48.93,48.79,48.85,166956.0,36.6736,36.7713,36.6661,36.7112,166956.0
2022-01-05 15:10:00,48.85,48.86,48.65,48.81,159592.0,36.7112,36.7187,36.5609,36.6811,159592.0
2022-01-05 15:20:00,48.8,48.85,48.74,48.82,152504.0,36.6736,36.7112,36.6285,36.6886,152504.0
2022-01-05 15:30:00,48.81,48.85,48.7,48.71,274990.0,36.6811,36.7112,36.5985,36.606,274990.0
2022-01-05 15:40:00,48.71,48.82,48.68,48.73,353408.0,36.606,36.6886,36.5834,36.621,353408.0
2022-01-05 15:50:00,48.73,48.77,48.6,48.66,1183310.0,36.621,36.6511,36.5233,36.5684,1183310.0
2022-01-06 09:30:00,49.18,49.6,49.06,49.47,757050.0,36.9592,37.2748,36.869,37.1771,757050.0
2022-01-06 09:40:00,49.48,49.61,49.34,49.58,333054.0,37.1846,37.2823,37.0794,37.2598,333054.0
2022-01-06 09:50:00,49.57,49.72,49.54,49.62,230783.0,37.2523,37.365,37.2297,37.2898,230783.0
2022-01-06 10:00:00,49.61,49.71,49.53,49.57,331559.0,37.2823,37.3575,37.2222,37.2523,331559.0
2022-01-06 10:10:00,49.58,49.67,49.27,49.34,203892.0,37.2598,37.3274,37.0268,37.0794,203892.0
2022-01-06 10:20:00,49.34,49.37,49.09,49.1,260393.0,37.0794,37.102,36.8915,36.8991,260393.0
2022-01-06 10:30:00,49.11,49.14,48.96,49.01,247596.0,36.9066,36.9291,36.7939,36.8314,247596.0
2022-01-06 10:40:00,49.01,49.29,48.99,49.18,138973.0,36.8314,37.0418,36.8164,36.9592,138973.0
2022-01-06 10:50:00,49.18,49.21,48.97,48.99,134096.0,36.9592,36.9817,36.8014,36.8164,134096.0
2022-01-06 11:00:00,48.98,49.04,48.87,49.02,124168.0,36.8089,36.854,36.7262,36.8389,124168.0
2022-01-06 11:10:00,49.02,49.03,48.93,48.96,128495.0,36.8389,36.8465,36.7713,36.7939,128495.0
2022-01-06 11:20:00,48.97,49.11,48.95,49.07,157301.0,36.8014,36.9066,36.7863,36.8765,157301.0
2022-01-06 11:30:00,49.08,49.11,48.96,48.98,204973.0,36.884,36.9066,36.7939,36.8089,204973.0
2022-01-06 11:40:00,48.99,49.08,48.97,49.08,121820.0,36.8164,36.884,36.8014,36.884,121820.0
2022-01-06 11:50:00,49.07,49.14,49.06,49.14,75780.0,36.8765,36.9291,36.869,36.9291,75780.0
2022-01-06 12:00:00,49.13,49.16,49.1,49.13,99238.0,36.9216,36.9442,36.8991,36.9216,99238.0
2022-01-06 12:10:00,49.13,49.18,49.11,49.16,84170.0,36.9216,36.9592,36.9066,36.9442,84170.0
2022-01-06 12:20:00,49.16,49.25,49.15,49.25,94877.0,36.9442,37.0118,36.9366,37.0118,94877.0
2022-01-06 12:30:00,49.25,49.27,49.2,49.21,96772.0,37.0118,37.0268,36.9742,36.9817,96772.0
2022-01-06 12:40:00,49.21,49.24,49.19,49.19,80199.0,36.9817,37.0043,36.9667,36.9667,80199.0
2022-01-06 12:50:00,49.19,49.23,49.18,49.21,68259.0,36.9667,36.9968,36.9592,36.9817,68259.0
2022-01-06 13:00:00,49.22,49.24,49.19,49.23,42416.0,36.9892,37.0043,36.9667,36.9968,42416.0
2022-01-06 13:10:00,49.22,49.35,49.22,49.34,71208.0,36.9892,37.0869,36.9892,37.0794,71208.0
2022-01-06 13:20:00,49.34,49.4,49.32,49.4,106378.0,37.0794,37.1245,37.0644,37.1245,106378.0
2022-01-06 13:30:00,49.4,49.48,49.38,49.46,85138.0,37.1245,37.1846,37.1095,37.1696,85138.0
2022-01-06 13:40:00,49.46,49.49,49.31,49.33,111070.0,37.1696,37.1921,37.0569,37.0719,111070.0
2022-01-06 13:50:00,49.32,49.34,49.28,49.3,87019.0,37.0644,37.0794,37.0343,37.0494,87019.0
2022-01-06 14:00:00,49.3,49.36,49.24,49.3,112324.0,37.0494,37.0945,37.0043,37.0494,112324.0
2022-01-06 14:10:00,49.3,49.35,49.26,49.34,126489.0,37.0494,37.0869,37.0193,37.0794,126489.0
2022-01-06 14:20:00,49.35,49.44,49.34,49.43,121423.0,37.0869,37.1546,37.0794,37.1471,121423.0
2022-01-06 14:30:00,49.43,49.48,49.41,49.46,105016.0,37.1471,37.1846,37.132,37.1696,105016.0
2022-01-06 14:40:00,49.45,49.48,49.41,49.41,102929.0,37.1621,37.1846,37.132,37.132,102929.0
2022-01-06 14:50:00,49.41,49.47,49.39,49.46,115615.0,37.132,37.1771,37.117,37.1696,115615.0
2022-01-06 15:00:00,49.45,49.46,49.2,49.26,148647.0,37.1621,37.1696,36.9742,37.0193,148647.0
2022-01-06 15:10:00,49.26,49.27,49.08,49.09,168225.0,37.0193,37.0268,36.884,36.8915,168225.0
2022-01-06 15:20:00,49.09,49.1,49.03,49.03,197586.0,36.8915,36.8991,36.8465,36.8465,197586.0
2022-01-06 15:30:00,49.03,49.06,48.98,49.02,316779.0,36.8465,36.869,36.8089,36.8389,316779.0
2022-01-06 15:40:00,49.02,49.23,49.01,49.15,298317.0,36.8389,36.9968,36.8314,36.9366,298317.0
2022-01-06 15:50:00,49.15,49.24,49.1,49.22,735397.0,36.9366,37.0043,36.8991,36.9892,735397.0
2022-01-07 09:30:00,49.2,49.51,49.1,49.5,350456.0,36.9742,37.2072,36.8991,37.1997,350456.0
2022-01-07 09:40:00,49.5,49.55,49.24,49.42,231985.0,37.1997,37.2372,37.0043,37.1395,231985.0
2022-01-07 09:50:00,49.42,49.48,49.18,49.22,177890.0,37.1395,37.1846,36.9592,36.9892,177890.0
2022-01-07 10:00:00,49.22,49.43,49.17,49.41,110030.0,36.9892,37.1471,36.9517,37.132,110030.0
2022-01-07 10:10:00,49.41,49.49,49.36,49.48,140505.0,37.132,37.1921,37.0945,37.1846,140505.0
2022-01-07 10:20:00,49.48,49.64,49.47,49.59,175329.0,37.1846,37.3049,37.1771,37.2673,175329.0
2022-01-07 10:30:00,49.59,49.68,49.55,49.68,137038.0,37.2673,37.3349,37.2372,37.3349,137038.0
2022-01-07 10:40:00,49.68,49.82,49.62,49.78,251241.0,37.3349,37.4401,37.2898,37.4101,251241.0
2022-01-07 10:50:00,49.78,49.82,49.67,49.68,134304.0,37.4101,37.4401,37.3274,37.3349,134304.0
2022-01-07 11:00:00,49.68,49.76,49.58,49.76,134371.0,37.3349,37.3951,37.2598,37.3951,134371.0
2022-01-07 11:10:00,49.76,49.87,49.66,49.84,157144.0,37.3951,37.4777,37.3199,37.4552,157144.0
2022-01-07 11:20:00,49.85,49.85,49.74,49.83,97527.0,37.4627,37.4627,37.38,37.4477,97527.0
2022-01-07 11:30:00,49.83,49.83,49.62,49.66,197713.0,37.4477,37.4477,37.2898,37.3199,197713.0
2022-01-07 11:40:00,49.68,49.79,49.65,49.75,183865.0,37.3349,37.4176,37.3124,37.3875,183865.0
2022-01-07 11:50:00,49.75,49.82,49.74,49.82,122676.0,37.3875,37.4401,37.38,37.4401,122676.0
2022-01-07 12:00:00,49.82,49.85,49.79,49.81,90492.0,37.4401,37.4627,37.4176,37.4326,90492.0
2022-01-07 12:10:00,49.81,49.83,49.69,49.71,106958.0,37.4326,37.4477,37.3425,37.3575,106958.0
2022-01-07 12:20:00,49.72,49.78,49.71,49.76,61929.0,37.365,37.4101,37.3575,37.3951,61929.0
2022-01-07 12:30:00,49.76,49.89,49.75,49.83,186786.0,37.3951,37.4928,37.3875,37.4477,186786.0
2022-01-07 12:40:00,49.84,49.91,49.83,49.87,108989.0,37.4552,37.5078,37.4477,37.4777,108989.0
2022-01-07 12:50:00,49.87,49.88,49.83,49.85,69866.0,37.4777,37.4852,37.4477,37.4627,69866.0
2022-01-07 13:00:00,49.86,49.93,49.83,49.93,95783.0,37.4702,37.5228,37.4477,37.5228,95783.0
2022-01-07 13:10:00,49.93,49.94,49.88,49.89,121170.0,37.5228,37.5303,37.4852,37.4928,121170.0
2022-01-07 13:20:00,49.89,49.95,49.88,49.95,66382.0,37.4928,37.5378,37.4852,37.5378,66382.0
2022-01-07 13:30:00,49.94,49.97,49.91,49.92,104265.0,37.5303,37.5529,37.5078,37.5153,104265.0
2022-01-07 13:40:00,49.93,49.93,49.86,49.91,111076.0,37.5228,37.5228,37.4702,37.5078,111076.0
2022-01-07 13:50:00,49.91,49.95,49.89,49.91,70094.0,37.5078,37.5378,37.4928,37.5078,70094.0
2022-01-07 14:00:00,49.92,49.98,49.91,49.94,128440.0,37.5153,37.5604,37.5078,37.5303,128440.0
2022-01-07 14:10:00,49.94,49.99,49.93,49.98,91746.0,37.5303,37.5679,37.5228,37.5604,91746.0
2022-01-07 14:20:00,49.98,50.0,49.9,49.91,125870.0,37.5604,37.5754,37.5003,37.5078,125870.0
2022-01-07 14:30:00,49.91,49.92,49.83,49.91,107933.0,37.5078,37.5153,37.4477,37.5078,107933.0
2022-01-07 14:40:00,49.9,49.94,49.85,49.86,81686.0,37.5003,37.5303,37.4627,37.4702,81686.0
2022-01-07 14:50:00,49.86,49.88,49.82,49.84,76269.0,37.4702,37.4852,37.4401,37.4552,76269.0
2022-01-07 15:00:00,49.84,49.88,49.82,49.86,80941.0,37.4552,37.4852,37.4401,37.4702,80941.0
2022-01-07 15:10:00,49.86,49.86,49.77,49.79,128347.0,37.4702,37.4702,37.4026,37.4176,128347.0
2022-01-07 15:20:00,49.79,49.83,49.77,49.82,104967.0,37.4176,37.4477,37.4026,37.4401,104967.0
2022-01-07 15:30:00,49.82,49.87,49.79,49.84,200836.0,37.4401,37.4777,37.4176,37.4552,200836.0
2022-01-07 15:40:00,49.84,49.91,49.76,49.77,245706.0,37.4552,37.5078,37.3951,37.4026,245706.0
2022-01-07 15:50:00,49.76,49.83,49.72,49.79,784275.0,37.3951,37.4477,37.365,37.4176,784275.0
2022-01-10 09:30:00,50.09,50.53,49.96,50.32,1078793.0,37.6431,37.9737,37.5454,37.8159,1078793.0
2022-01-10 09:40:00,50.32,50.61,50.18,50.45,384710.0,37.8159,38.0338,37.7107,37.9136,384710.0
2022-01-10 09:50:00,50.45,50.57,50.34,50.42,267782.0,37.9136,38.0038,37.8309,37.8911,267782.0
2022-01-10 10:00:00,50.43,50.5,50.29,50.48,383732.0,37.8986,37.9512,37.7934,37.9361,383732.0
2022-01-10 10:10:00,50.47,50.5,50.22,50.26,335498.0,37.9286,37.9512,37.7408,37.7708,335498.0
2022-01-10 10:20:00,50.26,50.32,50.04,50.1,282051.0,37.7708,37.8159,37.6055,37.6506,282051.0
2022-01-10 10:30:00,50.1,50.17,50.06,50.13,190018.0,37.6506,37.7032,37.6205,37.6731,190018.0
2022-01-10 10:40:00,50.13,50.38,50.12,50.37,260759.0,37.6731,37.861,37.6656,37.8535,260759.0
2022-01-10 10:50:00,50.38,50.45,50.29,50.4,216788.0,37.861,37.9136,37.7934,37.876,216788.0
2022-01-10 11:00:00,50.4,50.55,50.31,50.35,300355.0,37.876,37.9887,37.8084,37.8384,300355.0
2022-01-10 11:10:00,50.36,50.42,50.22,50.23,166608.0,37.846,37.8911,37.7408,37.7483,166608.0
2022-01-10 11:20:00,50.23,50.27,50.19,50.25,140414.0,37.7483,37.7783,37.7182,37.7633,140414.0
2022-01-10 11:30:00,50.24,50.28,50.21,50.25,176376.0,37.7558,37.7858,37.7332,37.7633,176376.0
2022-01-10 11:40:00,50.24,50.39,50.23,50.38,175403.0,37.7558,37.8685,37.7483,37.861,175403.0
2022-01-10 11:50:00,50.38,50.43,50.33,50.38,153571.0,37.861,37.8986,37.8234,37.861,153571.0
2022-01-10 12:00:00,50.37,50.48,50.35,50.46,155011.0,37.8535,37.9361,37.8384,37.9211,155011.0
2022-01-10 12:10:00,50.45,50.52,50.41,50.52,152979.0,37.9136,37.9662,37.8835,37.9662,152979.0
2022-01-10 12:20:00,50.51,50.57,50.46,50.55,179761.0,37.9587,38.0038,37.9211,37.9887,179761.0
2022-01-10 12:30:00,50.55,50.63,50.53,50.59,238170.0,37.9887,38.0489,37.9737,38.0188,238170.0
2022-01-10 12:40:00,50.59,50.65,50.54,50.55,129366.0,38.0188,38.0639,37.9812,37.9887,129366.0
2022-01-10 12:50:00,50.54,50.64,50.53,50.6,187664.0,37.9812,38.0564,37.9737,38.0263,187664.0
2022-01-10 13:00:00,50.6,50.66,50.59,50.63,116420.0,38.0263,38.0714,38.0188,38.0489,116420.0
2022-01-10 13:10:00,50.63,50.64,50.55,50.55,145086.0,38.0489,38.0564,37.9887,37.9887,145086.0
2022-01-10 13:20:00,50.55,50.56,50.41,50.45,126089.0,37.9887,37.9963,37.8835,37.9136,126089.0
2022-01-10 13:30:00,50.45,50.51,50.44,50.49,267065.0,37.9136,37.9587,37.9061,37.9437,267065.0
2022-01-10 13:40:00,50.49,50.51,50.41,50.48,139769.0,37.9437,37.9587,37.8835,37.9361,139769.0
2022-01-10 13:50:00,50.48,50.48,50.41,50.45,139272.0,37.9361,37.9361,37.8835,37.9136,139272.0
2022-01-10 14:00:00,50.44,50.47,50.41,50.43,155286.0,37.9061,37.9286,37.8835,37.8986,155286.0
2022-01-10 14:10:00,50.43,50.52,50.4,50.46,182868.0,37.8986,37.9662,37.876,37.9211,182868.0
2022-01-10 14:20:00,50.46,50.47,50.4,50.42,133315.0,37.9211,37.9286,37.876,37.8911,133315.0
2022-01-10 14:30:00,50.41,50.43,50.34,50.36,148668.0,37.8835,37.8986,37.8309,37.846,148668.0
2022-01-10 14:40:00,50.37,50.49,50.35,50.48,145460.0,37.8535,37.9437,37.8384,37.9361,145460.0
2022-01-10 14:50:00,50.47,50.53,50.44,50.52,114412.0,37.9286,37.9737,37.9061,37.9662,114412.0
2022-01-10 15:00:00,50.52,50.52,50.41,50.42,200085.0,37.9662,37.9662,37.8835,37.8911,200085.0
2022-01-10 15:10:00,50.41,50.44,50.29,50.31,463010.0,37.8835,37.9061,37.7934,37.8084,463010.0
2022-01-10 15:20:00,50.3,50.49,50.3,50.45,183871.0,37.8009,37.9437,37.8009,37.9136,183871.0
2022-01-10 15:30:00,50.44,50.49,50.38,50.39,254189.0,37.9061,37.9437,37.861,37.8685,254189.0
2022-01-10 15:40:00,50.39,50.45,50.36,50.41,321997.0,37.8685,37.9136,37.846,37.8835,321997.0
2022-01-10 15:50:00,50.4,50.58,50.37,50.54,1018184.0,37.876,38.0113,37.8535,37.9812,1018184.0
2022-01-11 09:30:00,50.35,50.5,49.77,49.89,487359.0,37.8384,37.9512,37.4026,37.4928,487359.0
2022-01-11 09:40:00,49.89,49.98,49.79,49.91,309552.0,37.4928,37.5604,37.4176,37.5078,309552.0
2022-01-11 09:50:00,49.91,49.91,49.39,49.61,506885.0,37.5078,37.5078,37.117,37.2823,506885.0
2022-01-11 10:00:00,49.62,49.9,49.52,49.76,441528.0,37.2898,37.5003,37.2147,37.3951,441528.0
2022-01-11 10:10:00,49.76,50.01,49.63,49.97,526123.0,37.3951,37.5829,37.2974,37.5529,526123.0
2022-01-11 10:20:00,49.96,50.0,49.86,49.87,281864.0,37.5454,37.5754,37.4702,37.4777,281864.0
2022-01-11 10:30:00,49.88,49.91,49.67,49.87,299636.0,37.4852,37.5078,37.3274,37.4777,299636.0
2022-01-11 10:40:00,49.87,49.9,49.74,49.82,183559.0,37.4777,37.5003,37.38,37.4401,183559.0
2022-01-11 10:50:00,49.82,49.82,49.65,49.7,190076.0,37.4401,37.4401,37.3124,37.35,190076.0
2022-01-11 11:00:00,49.7,49.74,49.55,49.61,239249.0,37.35,37.38,37.2372,37.2823,239249.0
2022-01-11 11:10:00,49.62,49.65,49.45,49.55,229570.0,37.2898,37.3124,37.1621,37.2372,229570.0
2022-01-11 11:20:00,49.56,49.73,49.51,49.68,572745.0,37.2448,37.3725,37.2072,37.3349,572745.0
2022-01-11 11:30:00,49.68,49.71,49.55,49.56,257862.0,37.3349,37.3575,37.2372,37.2448,257862.0
2022-01-11 11:40:00,49.57,49.57,49.35,49.39,455177.0,37.2523,37.2523,37.0869,37.117,455177.0
2022-01-11 11:50:00,49.39,49.49,49.26,49.32,317524.0,37.117,37.1921,37.0193,37.0644,317524.0
2022-01-11 12:00:00,49.32,49.45,49.27,49.32,273044.0,37.0644,37.1621,37.0268,37.0644,273044.0
2022-01-11 12:10:00,49.32,49.45,49.29,49.38,188283.0,37.0644,37.1621,37.0418,37.1095,188283.0
2022-01-11 12:20:00,49.37,49.48,49.33,49.47,164385.0,37.102,37.1846,37.0719,37.1771,164385.0
2022-01-11 12:30:00,49.47,49.57,49.42,49.54,241439.0,37.1771,37.2523,37.1395,37.2297,241439.0
2022-01-11 12:40:00,49.53,49.56,49.49,49.52,100240.0,37.2222,37.2448,37.1921,37.2147,100240.0
2022-01-11 12:50:00,49.53,49.55,49.41,49.47,116977.0,37.2222,37.2372,37.132,37.1771,116977.0
2022-01-11 13:00:00,49.47,49.48,49.31,49.33,170655.0,37.1771,37.1846,37.0569,37.0719,170655.0
2022-01-11 13:10:00,49.33,49.54,49.33,49.5,223356.0,37.0719,37.2297,37.0719,37.1997,223356.0
2022-01-11 13:20:00,49.49,49.54,49.43,49.5,160575.0,37.1921,37.2297,37.1471,37.1997,160575.0
2022-01-11 13:30:00,49.5,49.52,49.46,49.51,108351.0,37.1997,37.2147,37.1696,37.2072,108351.0
2022-01-11 13:40:00,49.5,49.51,49.46,49.48,96949.0,37.1997,37.2072,37.1696,37.1846,96949.0
2022-01-11 13:50:00,49.48,49.51,49.42,49.43,126359.0,37.1846,37.2072,37.1395,37.1471,126359.0
2022-01-11 14:00:00,49.43,49.44,49.38,49.39,115200.0,37.1471,37.1546,37.1095,37.117,115200.0
2022-01-11 14:10:00,49.4,49.41,49.32,49.32,98165.0,37.1245,37.132,37.0644,37.0644,98165.0
2022-01-11 14:20:00,49.33,49.46,49.32,49.43,140579.0,37.0719,37.1696,37.0644,37.1471,140579.0
2022-01-11 14:30:00,49.43,49.47,49.4,49.43,130484.0,37.1471,37.1771,37.1245,37.1471,130484.0
2022-01-11 14:40:00,49.43,49.47,49.4,49.44,135998.0,37.1471,37.1771,37.1245,37.1546,135998.0
2022-01-11 14:50:00,49.44,49.45,49.36,49.41,151137.0,37.1546,37.1621,37.0945,37.132,151137.0
2022-01-11 15:00:00,49.42,49.47,49.41,49.47,186502.0,37.1395,37.1771,37.132,37.1771,186502.0
2022-01-11 15:10:00,49.46,49.52,49.37,49.43,302463.0,37.1696,37.2147,37.102,37.1471,302463.0
2022-01-11 15:20:00,49.44,49.56,49.42,49.51,281291.0,37.1546,37.2448,37.1395,37.2072,281291.0
2022-01-11 15:30:00,49.51,49.6,49.51,49.55,380088.0,37.2072,37.2748,37.2072,37.2372,380088.0
2022-01-11 15:40:00,49.55,49.6,49.46,49.47,424621.0,37.2372,37.2748,37.1696,37.1771,424621.0
2022-01-11 15:50:00,49.48,49.52,49.43,49.48,1042559.0,37.1846,37.2147,37.1471,37.1846,1042559.0
2022-01-12 09:30:00,49.31,49.36,48.66,48.87,734661.0,37.0569,37.0945,36.5684,36.7262,734661.0
2022-01-12 09:40:00,48.87,49.04,48.78,48.91,378440.0,36.7262,36.854,36.6586,36.7563,378440.0
2022-01-12 09:50:00,48.91,48.93,48.78,48.84,322238.0,36.7563,36.7713,36.6586,36.7037,322238.0
2022-01-12 10:00:00,48.85,48.9,48.7,48.77,293881.0,36.7112,36.7488,36.5985,36.6511,293881.0
2022-01-12 10:10:00,48.76,48.78,48.61,48.65,524915.0,36.6435,36.6586,36.5308,36.5609,524915.0
2022-01-12 10:20:00,48.65,48.79,48.61,48.68,205728.0,36.5609,36.6661,36.5308,36.5834,205728.0
2022-01-12 10:30:00,48.69,48.92,48.69,48.84,199967.0,36.5909,36.7638,36.5909,36.7037,199967.0
2022-01-12 10:40:00,48.84,48.89,48.69,48.8,166557.0,36.7037,36.7412,36.5909,36.6736,166557.0
2022-01-12 10:50:00,48.8,49.09,48.79,49.09,216000.0,36.6736,36.8915,36.6661,36.8915,216000.0
2022-01-12 11:00:00,49.1,49.21,49.07,49.16,168299.0,36.8991,36.9817,36.8765,36.9442,168299.0
2022-01-12 11:10:00,49.15,49.16,49.04,49.08,141495.0,36.9366,36.9442,36.854,36.884,141495.0
2022-01-12 11:20:00,49.07,49.16,49.05,49.14,120663.0,36.8765,36.9442,36.8615,36.9291,120663.0
2022-01-12 11:30:00,49.14,49.18,49.1,49.15,146168.0,36.9291,36.9592,36.8991,36.9366,146168.0
2022-01-12 11:40:00,49.15,49.24,49.14,49.21,154367.0,36.9366,37.0043,36.9291,36.9817,154367.0
2022-01-12 11:50:00,49.21,49.3,49.19,49.23,166113.0,36.9817,37.0494,36.9667,36.9968,166113.0
2022-01-12 12:00:00,49.22,49.27,49.18,49.21,109241.0,36.9892,37.0268,36.9592,36.9817,109241.0
2022-01-12 12:10:00,49.2,49.3,49.2,49.27,126536.0,36.9742,37.0494,36.9742,37.0268,126536.0
2022-01-12 12:20:00,49.28,49.37,49.27,49.32,116795.0,37.0343,37.102,37.0268,37.0644,116795.0
2022-01-12 12:30:00,49.32,49.37,49.28,49.32,128228.0,37.0644,37.102,37.0343,37.0644,128228.0
2022-01-12 12:40:00,49.32,49.35,49.29,49.31,87166.0,37.0644,37.0869,37.0418,37.0569,87166.0
2022-01-12 12:50:00,49.31,49.37,49.3,49.36,113259.0,37.0569,37.102,37.0494,37.0945,113259.0
2022-01-12 13:00:00,49.36,49.44,49.35,49.44,67851.0,37.0945,37.1546,37.0869,37.1546,67851.0
2022-01-12 13:10:00,49.44,49.48,49.39,49.4,103007.0,37.1546,37.1846,37.117,37.1245,103007.0
2022-01-12 13:20:00,49.4,49.44,49.38,49.43,85199.0,37.1245,37.1546,37.1095,37.1471,85199.0
2022-01-12 13:30:00,49.43,49.43,49.39,49.4,84053.0,37.1471,37.1471,37.117,37.1245,84053.0
2022-01-12 13:40:00,49.4,49.44,49.33,49.34,86505.0,37.1245,37.1546,37.0719,37.0794,86505.0
2022-01-12 13:50:00,49.33,49.38,49.32,49.38,96485.0,37.0719,37.1095,37.0644,37.1095,96485.0
2022-01-12 14:00:00,49.37,49.42,49.33,49.39,76580.0,37.102,37.1395,37.0719,37.117,76580.0
2022-01-12 14:10:00,49.38,49.4,49.36,49.38,74243.0,37.1095,37.1245,37.0945,37.1095,74243.0
2022-01-12 14:20:00,49.38,49.47,49.35,49.46,117043.0,37.1095,37.1771,37.0869,37.1696,117043.0
2022-01-12 14:30:00,49.46,49.47,49.43,49.44,96830.0,37.1696,37.1771,37.1471,37.1546,96830.0
2022-01-12 14:40:00,49.43,49.45,49.4,49.43,91652.0,37.1471,37.1621,37.1245,37.1471,91652.0
2022-01-12 14:50:00,49.43,49.43,49.36,49.38,110063.0,37.1471,37.1471,37.0945,37.1095,110063.0
2022-01-12 15:00:00,49.39,49.43,49.35,49.36,107788.0,37.117,37.1471,37.0869,37.0945,107788.0
2022-01-12 15:10:00,49.36,49.41,49.35,49.37,164417.0,37.0945,37.132,37.0869,37.102,164417.0
2022-01-12 15:20:00,49.37,49.41,49.35,49.37,119466.0,37.102,37.132,37.0869,37.102,119466.0
2022-01-12 15:30:00,49.37,49.45,49.36,49.44,201513.0,37.102,37.1621,37.0945,37.1546,201513.0
2022-01-12 15:40:00,49.45,49.46,49.4,49.43,268722.0,37.1621,37.1696,37.1245,37.1471,268722.0
2022-01-12 15:50:00,49.43,49.56,49.43,49.48,695382.0,37.1471,37.2448,37.1471,37.1846,695382.0
2022-01-13 09:30:00,49.61,49.8,49.52,49.69,347394.0,37.2823,37.4251,37.2147,37.3425,347394.0
2022-01-13 09:40:00,49.7,49.88,49.57,49.65,180450.0,37.35,37.4852,37.2523,37.3124,180450.0
2022-01-13 09:50:00,49.66,49.93,49.63,49.88,185609.0,37.3199,37.5228,37.2974,37.4852,185609.0
2022-01-13 10:00:00,49.89,50.12,49.88,50.07,181778.0,37.4928,37.6656,37.4852,37.628,181778.0
2022-01-13 10:10:00,50.05,50.15,49.99,50.05,196025.0,37.613,37.6881,37.5679,37.613,196025.0
2022-01-13 10:20:00,50.04,50.16,50.02,50.08,134003.0,37.6055,37.6957,37.5904,37.6355,134003.0
2022-01-13 10:30:00,50.1,50.28,50.09,50.26,185362.0,37.6506,37.7858,37.6431,37.7708,185362.0
2022-01-13 10:40:00,50.27,50.38,50.26,50.33,102867.0,37.7783,37.861,37.7708,37.8234,102867.0
2022-01-13 10:50:00,50.34,50.39,50.25,50.25,145516.0,37.8309,37.8685,37.7633,37.7633,145516.0
2022-01-13 11:00:00,50.25,50.31,50.18,50.23,118537.0,37.7633,37.8084,37.7107,37.7483,118537.0
2022-01-13 11:10:00,50.23,50.26,50.2,50.23,96436.0,37.7483,37.7708,37.7257,37.7483,96436.0
2022-01-13 11:20:00,50.23,50.25,50.17,50.18,109306.0,37.7483,37.7633,37.7032,37.7107,109306.0
2022-01-13 11:30:00,50.18,50.22,50.13,50.18,118509.0,37.7107,37.7408,37.6731,37.7107,118509.0
2022-01-13 11:40:00,50.18,50.2,50.12,50.19,152121.0,37.7107,37.7257,37.6656,37.7182,152121.0
2022-01-13 11:50:00,50.2,50.27,50.19,50.21,158297.0,37.7257,37.7783,37.7182,37.7332,158297.0
2022-01-13 12:00:00,50.22,50.27,50.2,50.25,58845.0,37.7408,37.7783,37.7257,37.7633,58845.0
2022-01-13 12:10:00,50.26,50.28,50.19,50.23,106478.0,37.7708,37.7858,37.7182,37.7483,106478.0
2022-01-13 12:20:00,50.23,50.24,50.13,50.22,128913.0,37.7483,37.7558,37.6731,37.7408,128913.0
2022-01-13 12:30:00,50.22,50.25,50.18,50.24,113437.0,37.7408,37.7633,37.7107,37.7558,113437.0
2022-01-13 12:40:00,50.23,50.29,50.21,50.25,94480.0,37.7483,37.7934,37.7332,37.7633,94480.0
2022-01-13 12:50:00,50.25,50.27,50.19,50.23,106023.0,37.7633,37.7783,37.7182,37.7483,106023.0
2022-01-13 13:00:00,50.22,50.24,50.18,50.21,70079.0,37.7408,37.7558,37.7107,37.7332,70079.0
2022-01-13 13:10:00,50.21,50.29,50.18,50.29,99833.0,37.7332,37.7934,37.7107,37.7934,99833.0
2022-01-13 13:20:00,50.29,50.37,50.28,50.36,159032.0,37.7934,37.8535,37.7858,37.846,159032.0
2022-01-13 13:30:00,50.36,50.42,50.34,50.36,95487.0,37.846,37.8911,37.8309,37.846,95487.0
2022-01-13 13:40:00,50.35,50.41,50.33,50.37,64748.0,37.8384,37.8835,37.8234,37.8535,64748.0
2022-01-13 13:50:00,50.36,50.39,50.35,50.38,80258.0,37.846,37.8685,37.8384,37.861,80258.0
2022-01-13 14:00:00,50.37,50.4,50.35,50.36,67193.0,37.8535,37.876,37.8384,37.846,67193.0
2022-01-13 14:10:00,50.35,50.43,50.3,50.31,154314.0,37.8384,37.8986,37.8009,37.8084,154314.0
2022-01-13 14:20:00,50.32,50.34,50.28,50.29,71246.0,37.8159,37.8309,37.7858,37.7934,71246.0
2022-01-13 14:30:00,50.29,50.34,50.28,50.3,82874.0,37.7934,37.8309,37.7858,37.8009,82874.0
2022-01-13 14:40:00,50.3,50.36,50.29,50.35,84333.0,37.8009,37.846,37.7934,37.8384,84333.0
2022-01-13 14:50:00,50.34,50.38,50.31,50.34,102265.0,37.8309,37.861,37.8084,37.8309,102265.0
2022-01-13 15:00:00,50.34,50.34,50.28,50.32,79825.0,37.8309,37.8309,37.7858,37.8159,79825.0
2022-01-13 15:10:00,50.32,50.34,50.27,50.29,161233.0,37.8159,37.8309,37.7783,37.7934,161233.0
2022-01-13 15:20:00,50.29,50.35,50.23,50.3,211411.0,37.7934,37.8384,37.7483,37.8009,211411.0
2022-01-13 15:30:00,50.3,50.39,50.29,50.33,167457.0,37.8009,37.8685,37.7934,37.8234,167457.0
2022-01-13 15:40:00,50.33,50.33,50.24,50.32,196795.0,37.8234,37.8234,37.7558,37.8159,196795.0
2022-01-13 15:50:00,50.32,50.33,50.23,50.32,779186.0,37.8159,37.8234,37.7483,37.8159,779186.0
2022-01-14 09:30:00,50.37,50.56,50.14,50.19,406236.0,37.8535,37.9963,37.6806,37.7182,406236.0
2022-01-14 09:40:00,50.18,50.3,50.09,50.15,205678.0,37.7107,37.8009,37.6431,37.6881,205678.0
2022-01-14 09:50:00,50.16,50.22,50.09,50.21,117892.0,37.6957,37.7408,37.6431,37.7332,117892.0
2022-01-14 10:00:00,50.21,50.41,50.2,50.31,311053.0,37.7332,37.8835,37.7257,37.8084,311053.0
2022-01-14 10:10:00,50.32,50.41,50.25,50.31,145975.0,37.8159,37.8835,37.7633,37.8084,145975.0
2022-01-14 10:20:00,50.32,50.37,50.26,50.36,105267.0,37.8159,37.8535,37.7708,37.846,105267.0
2022-01-14 10:30:00,50.35,50.44,50.33,50.44,130513.0,37.8384,37.9061,37.8234,37.9061,130513.0
2022-01-14 10:40:00,50.44,50.48,50.33,50.38,116496.0,37.9061,37.9361,37.8234,37.861,116496.0
2022-01-14 10:50:00,50.37,50.46,50.35,50.44,94045.0,37.8535,37.9211,37.8384,37.9061,94045.0
2022-01-14 11:00:00,50.44,50.53,50.4,50.52,132236.0,37.9061,37.9737,37.876,37.9662,132236.0
2022-01-14 11:10:00,50.53,50.53,50.4,50.44,107935.0,37.9737,37.9737,37.876,37.9061,107935.0
2022-01-14 11:20:00,50.43,50.43,50.3,50.34,94452.0,37.8986,37.8986,37.8009,37.8309,94452.0
2022-01-14 11:30:00,50.34,50.38,50.32,50.33,96488.0,37.8309,37.861,37.8159,37.8234,96488.0
2022-01-14 11:40:00,50.34,50.51,50.33,50.5,92388.0,37.8309,37.9587,37.8234,37.9512,92388.0
2022-01-14 11:50:00,50.51,50.57,50.49,50.52,159416.0,37.9587,38.0038,37.9437,37.9662,159416.0
2022-01-14 12:00:00,50.53,50.54,50.48,50.54,89474.0,37.9737,37.9812,37.9361,37.9812,89474.0
2022-01-14 12:10:00,50.53,50.61,50.52,50.53,109239.0,37.9737,38.0338,37.9662,37.9737,109239.0
2022-01-14 12:20:00,50.53,50.57,50.48,50.53,67698.0,37.9737,38.0038,37.9361,37.9737,67698.0
2022-01-14 12:30:00,50.53,50.6,50.51,50.53,57405.0,37.9737,38.0263,37.9587,37.9737,57405.0
2022-01-14 12:40:00,50.53,50.6,50.51,50.55,81703.0,37.9737,38.0263,37.9587,37.9887,81703.0
2022-01-14 12:50:00,50.55,50.55,50.43,50.48,74012.0,37.9887,37.9887,37.8986,37.9361,74012.0
2022-01-14 13:00:00,50.48,50.53,50.45,50.47,80543.0,37.9361,37.9737,37.9136,37.9286,80543.0
2022-01-14 13:10:00,50.47,50.54,50.43,50.53,103975.0,37.9286,37.9812,37.8986,37.9737,103975.0
2022-01-14 13:20:00,50.53,50.59,50.51,50.58,73147.0,37.9737,38.0188,37.9587,38.0113,73147.0
2022-01-14 13:30:00,50.58,50.61,50.54,50.57,71774.0,38.0113,38.0338,37.9812,38.0038,71774.0
2022-01-14 13:40:00,50.58,50.63,50.55,50.58,64081.0,38.0113,38.0489,37.9887,38.0113,64081.0
2022-01-14 13:50:00,50.58,50.63,50.51,50.62,89338.0,38.0113,38.0489,37.9587,38.0414,89338.0
2022-01-14 14:00:00,50.62,50.65,50.59,50.6,90087.0,38.0414,38.0639,38.0188,38.0263,90087.0
2022-01-14 14:10:00,50.6,50.68,50.59,50.67,76030.0,38.0263,38.0864,38.0188,38.0789,76030.0
2022-01-14 14:20:00,50.67,50.7,50.65,50.66,90720.0,38.0789,38.1015,38.0639,38.0714,90720.0
2022-01-14 14:30:00,50.66,50.74,50.66,50.72,101056.0,38.0714,38.1315,38.0714,38.1165,101056.0
2022-01-14 14:40:00,50.72,50.74,50.7,50.73,88089.0,38.1165,38.1315,38.1015,38.124,88089.0
2022-01-14 14:50:00,50.73,50.81,50.72,50.73,156560.0,38.124,38.1841,38.1165,38.124,156560.0
2022-01-14 15:00:00,50.73,50.76,50.7,50.72,96650.0,38.124,38.1466,38.1015,38.1165,96650.0
2022-01-14 15:10:00,50.72,50.81,50.69,50.8,102086.0,38.1165,38.1841,38.094,38.1766,102086.0
2022-01-14 15:20:00,50.79,50.83,50.67,50.68,130908.0,38.1691,38.1992,38.0789,38.0864,130908.0
2022-01-14 15:30:00,50.68,50.78,50.65,50.77,184567.0,38.0864,38.1616,38.0639,38.1541,184567.0
2022-01-14 15:40:00,50.77,50.86,50.73,50.85,270788.0,38.1541,38.2217,38.124,38.2142,270788.0
2022-01-14 15:50:00,50.85,50.91,50.77,50.82,936069.0,38.2142,38.2593,38.1541,38.1917,936069.0
2022-01-18 09:30:00,50.97,51.37,50.89,51.21,620614.0,38.3044,38.605,38.2443,38.4847,620614.0
2022-01-18 09:40:00,51.2,51.26,51.01,51.23,298366.0,38.4772,38.5223,38.3344,38.4998,298366.0
2022-01-18 09:50:00,51.23,51.27,50.94,51.03,256230.0,38.4998,38.5298,38.2818,38.3495,256230.0
2022-01-18 10:00:00,51.02,51.06,50.72,50.79,219776.0,38.342,38.372,38.1165,38.1691,219776.0
2022-01-18 10:10:00,50.79,50.82,50.53,50.53,197514.0,38.1691,38.1917,37.9737,37.9737,197514.0
2022-01-18 10:20:00,50.53,50.64,50.52,50.61,163876.0,37.9737,38.0564,37.9662,38.0338,163876.0
2022-01-18 10:30:00,50.6,50.81,50.54,50.78,192859.0,38.0263,38.1841,37.9812,38.1616,192859.0
2022-01-18 10:40:00,50.77,50.84,50.73,50.76,125021.0,38.1541,38.2067,38.124,38.1466,125021.0
2022-01-18 10:50:00,50.77,50.88,50.74,50.87,96089.0,38.1541,38.2367,38.1315,38.2292,96089.0
2022-01-18 11:00:00,50.86,50.87,50.77,50.83,128266.0,38.2217,38.2292,38.1541,38.1992,128266.0
2022-01-18 11:10:00,50.83,50.88,50.8,50.87,177648.0,38.1992,38.2367,38.1766,38.2292,177648.0
2022-01-18 11:20:00,50.86,50.99,50.86,50.98,115369.0,38.2217,38.3194,38.2217,38.3119,115369.0
2022-01-18 11:30:00,50.98,50.99,50.77,50.78,139034.0,38.3119,38.3194,38.1541,38.1616,139034.0
2022-01-18 11:40:00,50.78,50.82,50.72,50.76,180720.0,38.1616,38.1917,38.1165,38.1466,180720.0
2022-01-18 11:50:00,50.77,50.79,50.7,50.75,88768.0,38.1541,38.1691,38.1015,38.1391,88768.0
2022-01-18 12:00:00,50.75,50.79,50.67,50.68,101338.0,38.1391,38.1691,38.0789,38.0864,101338.0
2022-01-18 12:10:00,50.69,50.74,50.65,50.66,122824.0,38.094,38.1315,38.0639,38.0714,122824.0
2022-01-18 12:20:00,50.66,50.72,50.62,50.69,123213.0,38.0714,38.1165,38.0414,38.094,123213.0
2022-01-18 12:30:00,50.7,50.8,50.69,50.74,142651.0,38.1015,38.1766,38.094,38.1315,142651.0
2022-01-18 12:40:00,50.73,50.74,50.5,50.5,73973.0,38.124,38.1315,37.9512,37.9512,73973.0
2022-01-18 12:50:00,50.5,50.56,50.49,50.51,99896.0,37.9512,37.9963,37.9437,37.9587,99896.0
2022-01-18 13:00:00,50.51,50.56,50.5,50.55,96195.0,37.9587,37.9963,37.9512,37.9887,96195.0
2022-01-18 13:10:00,50.55,50.63,50.53,50.61,76978.0,37.9887,38.0489,37.9737,38.0338,76978.0
2022-01-18 13:20:00,50.61,50.64,50.49,50.52,75814.0,38.0338,38.0564,37.9437,37.9662,75814.0
2022-01-18 13:30:00,50.51,50.54,50.47,50.5,81812.0,37.9587,37.9812,37.9286,37.9512,81812.0
2022-01-18 13:40:00,50.51,50.59,50.47,50.55,100319.0,37.9587,38.0188,37.9286,37.9887,100319.0
2022-01-18 13:50:00,50.55,50.57,50.51,50.53,88242.0,37.9887,38.0038,37.9587,37.9737,88242.0
2022-01-18 14:00:00,50.52,50.59,50.51,50.53,96803.0,37.9662,38.0188,37.9587,37.9737,96803.0
2022-01-18 14:10:00,50.53,50.61,50.53,50.57,61933.0,37.9737,38.0338,37.9737,38.0038,61933.0
2022-01-18 14:20:00,50.57,50.59,50.53,50.59,84293.0,38.0038,38.0188,37.9737,38.0188,84293.0
2022-01-18 14:30:00,50.58,50.71,50.58,50.64,131723.0,38.0113,38.109,38.0113,38.0564,131723.0
2022-01-18 14:40:00,50.64,50.68,50.62,50.65,87154.0,38.0564,38.0864,38.0414,38.0639,87154.0
2022-01-18 14:50:00,50.66,50.73,50.65,50.65,96393.0,38.0714,38.124,38.0639,38.0639,96393.0
2022-01-18 15:00:00,50.66,50.67,50.58,50.62,73042.0,38.0714,38.0789,38.0113,38.0414,73042.0
2022-01-18 15:10:00,50.62,50.62,50.46,50.48,102523.0,38.0414,38.0414,37.9211,37.9361,102523.0
2022-01-18 15:20:00,50.48,50.62,50.45,50.56,358381.0,37.9361,38.0414,37.9136,37.9963,358381.0
2022-01-18 15:30:00,50.55,50.58,50.44,50.5,298045.0,37.9887,38.0113,37.9061,37.9512,298045.0
2022-01-18 15:40:00,50.5,50.51,50.4,50.41,297364.0,37.9512,37.9587,37.876,37.8835,297364.0
2022-01-18 15:50:00,50.41,50.49,50.35,50.48,982313.0,37.8835,37.9437,37.8384,37.9361,982313.0
2022-01-19 09:30:00,50.43,50.45,50.14,50.22,327876.0,37.8986,37.9136,37.6806,37.7408,327876.0
2022-01-19 09:40:00,50.22,50.3,50.04,50.16,203205.0,37.7408,37.8009,37.6055,37.6957,203205.0
2022-01-19 09:50:00,50.16,50.22,49.9,50.03,314806.0,37.6957,37.7408,37.5003,37.598,314806.0
2022-01-19 10:00:00,50.05,50.13,49.86,49.99,138297.0,37.613,37.6731,37.4702,37.5679,138297.0
2022-01-19 10:10:00,49.98,50.04,49.9,50.03,118366.0,37.5604,37.6055,37.5003,37.598,118366.0
2022-01-19 10:20:00,50.03,50.1,49.86,49.9,153924.0,37.598,37.6506,37.4702,37.5003,153924.0
2022-01-19 10:30:00,49.9,50.08,49.88,50.05,178825.0,37.5003,37.6355,37.4852,37.613,178825.0
2022-01-19 10:40:00,50.06,50.36,50.04,50.34,178690.0,37.6205,37.846,37.6055,37.8309,178690.0
2022-01-19 10:50:00,50.33,50.45,50.2,50.36,200637.0,37.8234,37.9136,37.7257,37.846,200637.0
2022-01-19 11:00:00,50.37,50.39,50.25,50.31,143999.0,37.8535,37.8685,37.7633,37.8084,143999.0
2022-01-19 11:10:00,50.31,50.52,50.31,50.52,169913.0,37.8084,37.9662,37.8084,37.9662,169913.0
2022-01-19 11:20:00,50.52,50.52,50.42,50.45,113379.0,37.9662,37.9662,37.8911,37.9136,113379.0
2022-01-19 11:30:00,50.44,50.47,50.37,50.37,86717.0,37.9061,37.9286,37.8535,37.8535,86717.0
2022-01-19 11:40:00,50.37,50.39,50.26,50.35,128235.0,37.8535,37.8685,37.7708,37.8384,128235.0
2022-01-19 11:50:00,50.34,50.45,50.33,50.43,69863.0,37.8309,37.9136,37.8234,37.8986,69863.0
2022-01-19 12:00:00,50.43,50.44,50.38,50.41,56971.0,37.8986,37.9061,37.861,37.8835,56971.0
2022-01-19 12:10:00,50.42,50.45,50.36,50.38,84924.0,37.8911,37.9136,37.846,37.861,84924.0
2022-01-19 12:20:00,50.38,50.44,50.34,50.41,78335.0,37.861,37.9061,37.8309,37.8835,78335.0
2022-01-19 12:30:00,50.41,50.41,50.32,50.34,58389.0,37.8835,37.8835,37.8159,37.8309,58389.0
2022-01-19 12:40:00,50.34,50.39,50.31,50.38,64919.0,37.8309,37.8685,37.8084,37.861,64919.0
2022-01-19 12:50:00,50.38,50.4,50.33,50.39,65645.0,37.861,37.876,37.8234,37.8685,65645.0
2022-01-19 13:00:00,50.39,50.43,50.37,50.42,68758.0,37.8685,37.8986,37.8535,37.8911,68758.0
2022-01-19 13:10:00,50.42,50.48,50.38,50.42,75014.0,37.8911,37.9361,37.861,37.8911,75014.0
2022-01-19 13:20:00,50.41,50.42,50.34,50.38,49906.0,37.8835,37.8911,37.8309,37.861,49906.0
2022-01-19 13:30:00,50.38,50.44,50.31,50.32,89089.0,37.861,37.9061,37.8084,37.8159,89089.0
2022-01-19 13:40:00,50.31,50.37,50.29,50.33,75934.0,37.8084,37.8535,37.7934,37.8234,75934.0
2022-01-19 13:50:00,50.34,50.35,50.28,50.28,56715.0,37.8309,37.8384,37.7858,37.7858,56715.0
2022-01-19 14:00:00,50.28,50.35,50.26,50.34,77263.0,37.7858,37.8384,37.7708,37.8309,77263.0
2022-01-19 14:10:00,50.34,50.35,50.26,50.29,51149.0,37.8309,37.8384,37.7708,37.7934,51149.0
2022-01-19 14:20:00,50.28,50.3,50.24,50.25,63322.0,37.7858,37.8009,37.7558,37.7633,63322.0
2022-01-19 14:30:00,50.25,50.3,50.22,50.3,116683.0,37.7633,37.8009,37.7408,37.8009,116683.0
2022-01-19 14:40:00,50.3,50.37,50.29,50.36,68610.0,37.8009,37.8535,37.7934,37.846,68610.0
2022-01-19 14:50:00,50.35,50.41,50.35,50.41,52927.0,37.8384,37.8835,37.8384,37.8835,52927.0
2022-01-19 15:00:00,50.41,50.43,50.35,50.41,86906.0,37.8835,37.8986,37.8384,37.8835,86906.0
2022-01-19 15:10:00,50.41,50.46,50.4,50.41,81303.0,37.8835,37.9211,37.876,37.8835,81303.0
2022-01-19 15:20:00,50.41,50.42,50.35,50.38,76746.0,37.8835,37.8911,37.8384,37.861,76746.0
2022-01-19 15:30:00,50.38,50.38,50.28,50.3,106064.0,37.861,37.861,37.7858,37.8009,106064.0
2022-01-19 15:40:00,50.29,50.29,50.2,50.22,132992.0,37.7934,37.7934,37.7257,37.7408,132992.0
2022-01-19 15:50:00,50.22,50.23,50.07,50.09,514521.0,37.7408,37.7483,37.628,37.6431,514521.0
2022-01-20 09:30:00,49.87,49.97,49.7,49.86,359766.0,37.4777,37.5529,37.35,37.4702,359766.0
2022-01-20 09:40:00,49.85,49.89,49.59,49.76,333109.0,37.4627,37.4928,37.2673,37.3951,333109.0
2022-01-20 09:50:00,49.77,50.16,49.76,50.15,214308.0,37.4026,37.6957,37.3951,37.6881,214308.0
2022-01-20 10:00:00,50.16,50.16,50.02,50.11,200393.0,37.6957,37.6957,37.5904,37.6581,200393.0
2022-01-20 10:10:00,50.11,50.19,49.97,50.13,161037.0,37.6581,37.7182,37.5529,37.6731,161037.0
2022-01-20 10:20:00,50.14,50.19,50.09,50.16,128563.0,37.6806,37.7182,37.6431,37.6957,128563.0
2022-01-20 10:30:00,50.16,50.33,50.14,50.32,165059.0,37.6957,37.8234,37.6806,37.8159,165059.0
2022-01-20 10:40:00,50.32,50.43,50.31,50.43,110722.0,37.8159,37.8986,37.8084,37.8986,110722.0
2022-01-20 10:50:00,50.44,50.49,50.4,50.46,92314.0,37.9061,37.9437,37.876,37.9211,92314.0
2022-01-20 11:00:00,50.46,50.46,50.31,50.39,134157.0,37.9211,37.9211,37.8084,37.8685,134157.0
2022-01-20 11:10:00,50.4,50.48,50.38,50.42,205075.0,37.876,37.9361,37.861,37.8911,205075.0
2022-01-20 11:20:00,50.41,50.44,50.38,50.42,70125.0,37.8835,37.9061,37.861,37.8911,70125.0
2022-01-20 11:30:00,50.42,50.47,50.39,50.4,111989.0,37.8911,37.9286,37.8685,37.876,111989.0
2022-01-20 11:40:00,50.4,50.42,50.37,50.38,86330.0,37.876,37.8911,37.8535,37.861,86330.0
2022-01-20 11:50:00,50.38,50.39,50.2,50.3,196204.0,37.861,37.8685,37.7257,37.8009,196204.0
2022-01-20 12:00:00,50.3,50.32,50.25,50.3,84936.0,37.8009,37.8159,37.7633,37.8009,84936.0
2022-01-20 12:10:00,50.3,50.34,50.28,50.3,85032.0,37.8009,37.8309,37.7858,37.8009,85032.0
2022-01-20 12:20:00,50.31,50.41,50.3,50.38,56590.0,37.8084,37.8835,37.8009,37.861,56590.0
2022-01-20 12:30:00,50.39,50.42,50.34,50.39,61931.0,37.8685,37.8911,37.8309,37.8685,61931.0
2022-01-20 12:40:00,50.39,50.45,50.38,50.45,61888.0,37.8685,37.9136,37.861,37.9136,61888.0
2022-01-20 12:50:00,50.45,50.47,50.39,50.4,74839.0,37.9136,37.9286,37.8685,37.876,74839.0
2022-01-20 13:00:00,50.4,50.46,50.39,50.45,54865.0,37.876,37.9211,37.8685,37.9136,54865.0
2022-01-20 13:10:00,50.45,50.52,50.43,50.47,89931.0,37.9136,37.9662,37.8986,37.9286,89931.0
2022-01-20 13:20:00,50.47,50.49,50.42,50.48,128295.0,37.9286,37.9437,37.8911,37.9361,128295.0
2022-01-20 13:30:00,50.48,50.55,50.47,50.52,98871.0,37.9361,37.9887,37.9286,37.9662,98871.0
2022-01-20 13:40:00,50.52,50.56,50.48,50.55,87921.0,37.9662,37.9963,37.9361,37.9887,87921.0
2022-01-20 13:50:00,50.55,50.56,50.51,50.53,66142.0,37.9887,37.9963,37.9587,37.9737,66142.0
2022-01-20 14:00:00,50.53,50.59,50.48,50.57,108198.0,37.9737,38.0188,37.9361,38.0038,108198.0
2022-01-20 14:10:00,50.57,50.62,50.53,50.58,162418.0,38.0038,38.0414,37.9737,38.0113,162418.0
2022-01-20 14:20:00,50.58,50.58,50.47,50.5,127169.0,38.0113,38.0113,37.9286,37.9512,127169.0
2022-01-20 14:30:00,50.5,50.51,50.41,50.41,87540.0,37.9512,37.9587,37.8835,37.8835,87540.0
2022-01-20 14:40:00,50.41,50.51,50.37,50.51,128440.0,37.8835,37.9587,37.8535,37.9587,128440.0
2022-01-20 14:50:00,50.51,50.54,50.48,50.5,63190.0,37.9587,37.9812,37.9361,37.9512,63190.0
2022-01-20 15:00:00,50.5,50.53,50.45,50.48,99854.0,37.9512,37.9737,37.9136,37.9361,99854.0
2022-01-20 15:10:00,50.48,50.5,50.33,50.46,264542.0,37.9361,37.9512,37.8234,37.9211,264542.0
2022-01-20 15:20:00,50.46,50.47,50.36,50.38,128207.0,37.9211,37.9286,37.846,37.861,128207.0
2022-01-20 15:30:00,50.38,50.38,50.28,50.34,164670.0,37.861,37.861,37.7858,37.8309,164670.0
2022-01-20 15:40:00,50.35,50.4,50.31,50.35,359878.0,37.8384,37.876,37.8084,37.8384,359878.0
2022-01-20 15:50:00,50.34,50.53,50.3,50.33,1595357.0,37.8309,37.9737,37.8009,37.8234,1595357.0
2022-01-21 09:30:00,50.47,50.94,50.47,50.89,671826.0,37.9286,38.2818,37.9286,38.2443,671826.0
2022-01-21 09:40:00,50.91,50.98,50.71,50.89,248599.0,38.2593,38.3119,38.109,38.2443,248599.0
2022-01-21 09:50:00,50.89,50.97,50.76,50.94,327832.0,38.2443,38.3044,38.1466,38.2818,327832.0
2022-01-21 10:00:00,50.93,50.93,50.65,50.82,200909.0,38.2743,38.2743,38.0639,38.1917,200909.0
2022-01-21 10:10:00,50.82,50.85,50.59,50.78,186940.0,38.1917,38.2142,38.0188,38.1616,186940.0
2022-01-21 10:20:00,50.77,50.93,50.71,50.73,250713.0,38.1541,38.2743,38.109,38.124,250713.0
2022-01-21 10:30:00,50.73,50.74,50.6,50.63,235675.0,38.124,38.1315,38.0263,38.0489,235675.0
2022-01-21 10:40:00,50.63,50.77,50.59,50.63,140023.0,38.0489,38.1541,38.0188,38.0489,140023.0
2022-01-21 10:50:00,50.64,50.72,50.62,50.64,166521.0,38.0564,38.1165,38.0414,38.0564,166521.0
2022-01-21 11:00:00,50.65,50.66,50.53,50.62,103790.0,38.0639,38.0714,37.9737,38.0414,103790.0
2022-01-21 11:10:00,50.62,50.62,50.43,50.48,141546.0,38.0414,38.0414,37.8986,37.9361,141546.0
2022-01-21 11:20:00,50.5,50.55,50.39,50.5,153959.0,37.9512,37.9887,37.8685,37.9512,153959.0
2022-01-21 11:30:00,50.49,50.54,50.42,50.43,150789.0,37.9437,37.9812,37.8911,37.8986,150789.0
2022-01-21 11:40:00,50.42,50.43,50.36,50.36,99888.0,37.8911,37.8986,37.846,37.846,99888.0
2022-01-21 11:50:00,50.37,50.46,50.31,50.46,76997.0,37.8535,37.9211,37.8084,37.9211,76997.0
2022-01-21 12:00:00,50.45,50.45,50.26,50.28,110740.0,37.9136,37.9136,37.7708,37.7858,110740.0
2022-01-21 12:10:00,50.29,50.35,50.27,50.33,129176.0,37.7934,37.8384,37.7783,37.8234,129176.0
2022-01-21 12:20:00,50.33,50.5,50.32,50.48,75943.0,37.8234,37.9512,37.8159,37.9361,75943.0
2022-01-21 12:30:00,50.47,50.47,50.37,50.43,76152.0,37.9286,37.9286,37.8535,37.8986,76152.0
2022-01-21 12:40:00,50.43,50.49,50.39,50.39,105440.0,37.8986,37.9437,37.8685,37.8685,105440.0
2022-01-21 12:50:00,50.38,50.42,50.35,50.4,90521.0,37.861,37.8911,37.8384,37.876,90521.0
2022-01-21 13:00:00,50.4,50.42,50.23,50.3,137878.0,37.876,37.8911,37.7483,37.8009,137878.0
2022-01-21 13:10:00,50.3,50.45,50.24,50.34,150046.0,37.8009,37.9136,37.7558,37.8309,150046.0
2022-01-21 13:20:00,50.34,50.37,50.29,50.36,76546.0,37.8309,37.8535,37.7934,37.846,76546.0
2022-01-21 13:30:00,50.36,50.43,50.34,50.42,64498.0,37.846,37.8986,37.8309,37.8911,64498.0
2022-01-21 13:40:00,50.43,50.47,50.31,50.31,97929.0,37.8986,37.9286,37.8084,37.8084,97929.0
2022-01-21 13:50:00,50.32,50.36,50.24,50.28,178515.0,37.8159,37.846,37.7558,37.7858,178515.0
2022-01-21 14:00:00,50.28,50.32,50.24,50.27,87032.0,37.7858,37.8159,37.7558,37.7783,87032.0
2022-01-21 14:10:00,50.27,50.3,50.23,50.28,76050.0,37.7783,37.8009,37.7483,37.7858,76050.0
2022-01-21 14:20:00,50.28,50.33,50.26,50.3,61895.0,37.7858,37.8234,37.7708,37.8009,61895.0
2022-01-21 14:30:00,50.29,50.34,50.27,50.32,77678.0,37.7934,37.8309,37.7783,37.8159,77678.0
2022-01-21 14:40:00,50.33,50.37,50.32,50.36,88107.0,37.8234,37.8535,37.8159,37.846,88107.0
2022-01-21 14:50:00,50.37,50.39,50.33,50.38,151828.0,37.8535,37.8685,37.8234,37.861,151828.0
2022-01-21 15:00:00,50.38,50.4,50.26,50.28,165684.0,37.861,37.876,37.7708,37.7858,165684.0
2022-01-21 15:10:00,50.27,50.32,50.25,50.3,151773.0,37.7783,37.8159,37.7633,37.8009,151773.0
2022-01-21 15:20:00,50.29,50.3,50.17,50.17,153632.0,37.7934,37.8009,37.7032,37.7032,153632.0
2022-01-21 15:30:00,50.17,50.2,50.09,50.15,242161.0,37.7032,37.7257,37.6431,37.6881,242161.0
2022-01-21 15:40:00,50.15,50.29,50.14,50.25,419782.0,37.6881,37.7934,37.6806,37.7633,419782.0
2022-01-21 15:50:00,50.24,50.41,50.18,50.31,851715.0,37.7558,37.8835,37.7107,37.8084,851715.0
2022-01-24 09:30:00,50.23,50.69,50.23,50.47,706245.0,37.7483,38.094,37.7483,37.9286,706245.0
2022-01-24 09:40:00,50.46,50.59,50.29,50.32,350224.0,37.9211,38.0188,37.7934,37.8159,350224.0
2022-01-24 09:50:00,50.32,50.35,50.05,50.25,278408.0,37.8159,37.8384,37.613,37.7633,278408.0
2022-01-24 10:00:00,50.26,50.29,49.83,49.92,335715.0,37.7708,37.7934,37.4477,37.5153,335715.0
2022-01-24 10:10:00,49.93,50.15,49.86,50.14,320885.0,37.5228,37.6881,37.4702,37.6806,320885.0
2022-01-24 10:20:00,50.14,50.22,50.02,50.18,219955.0,37.6806,37.7408,37.5904,37.7107,219955.0
2022-01-24 10:30:00,50.17,50.29,50.05,50.29,148697.0,37.7032,37.7934,37.613,37.7934,148697.0
2022-01-24 10:40:00,50.28,50.29,50.13,50.14,166160.0,37.7858,37.7934,37.6731,37.6806,166160.0
2022-01-24 10:50:00,50.14,50.25,49.85,49.86,307245.0,37.6806,37.7633,37.4627,37.4702,307245.0
2022-01-24 11:00:00,49.86,50.05,49.84,49.91,215798.0,37.4702,37.613,37.4552,37.5078,215798.0
2022-01-24 11:10:00,49.92,49.96,49.78,49.79,187497.0,37.5153,37.5454,37.4101,37.4176,187497.0
2022-01-24 11:20:00,49.8,49.81,49.58,49.65,273702.0,37.4251,37.4326,37.2598,37.3124,273702.0
2022-01-24 11:30:00,49.66,49.7,49.47,49.57,264380.0,37.3199,37.35,37.1771,37.2523,264380.0
2022-01-24 11:40:00,49.58,49.58,49.4,49.43,233848.0,37.2598,37.2598,37.1245,37.1471,233848.0
2022-01-24 11:50:00,49.43,49.59,49.41,49.53,235774.0,37.1471,37.2673,37.132,37.2222,235774.0
2022-01-24 12:00:00,49.53,49.55,49.44,49.47,123506.0,37.2222,37.2372,37.1546,37.1771,123506.0
2022-01-24 12:10:00,49.47,49.49,49.38,49.39,145400.0,37.1771,37.1921,37.1095,37.117,145400.0
2022-01-24 12:20:00,49.39,49.4,49.2,49.36,225508.0,37.117,37.1245,36.9742,37.0945,225508.0
2022-01-24 12:30:00,49.36,49.39,49.13,49.17,153892.0,37.0945,37.117,36.9216,36.9517,153892.0
2022-01-24 12:40:00,49.16,49.2,49.01,49.02,299487.0,36.9442,36.9742,36.8314,36.8389,299487.0
2022-01-24 12:50:00,49.02,49.3,48.98,49.18,212424.0,36.8389,37.0494,36.8089,36.9592,212424.0
2022-01-24 13:00:00,49.17,49.23,48.98,49.18,171665.0,36.9517,36.9968,36.8089,36.9592,171665.0
2022-01-24 13:10:00,49.18,49.2,49.05,49.12,129207.0,36.9592,36.9742,36.8615,36.9141,129207.0
2022-01-24 13:20:00,49.12,49.14,49.03,49.08,180512.0,36.9141,36.9291,36.8465,36.884,180512.0
2022-01-24 13:30:00,49.08,49.18,49.05,49.07,130284.0,36.884,36.9592,36.8615,36.8765,130284.0
2022-01-24 13:40:00,49.07,49.08,48.9,48.94,148677.0,36.8765,36.884,36.7488,36.7788,148677.0
2022-01-24 13:50:00,48.94,49.16,48.91,49.16,133889.0,36.7788,36.9442,36.7563,36.9442,133889.0
2022-01-24 14:00:00,49.16,49.31,49.14,49.25,157453.0,36.9442,37.0569,36.9291,37.0118,157453.0
2022-01-24 14:10:00,49.27,49.28,48.99,48.99,134483.0,37.0268,37.0343,36.8164,36.8164,134483.0
2022-01-24 14:20:00,48.99,49.03,48.89,48.94,128641.0,36.8164,36.8465,36.7412,36.7788,128641.0
2022-01-24 14:30:00,48.94,49.11,48.93,49.08,189264.0,36.7788,36.9066,36.7713,36.884,189264.0
2022-01-24 14:40:00,49.07,49.07,48.85,48.9,128517.0,36.8765,36.8765,36.7112,36.7488,128517.0
2022-01-24 14:50:00,48.9,49.27,48.87,49.27,200241.0,36.7488,37.0268,36.7262,37.0268,200241.0
2022-01-24 15:00:00,49.27,49.49,49.26,49.36,172290.0,37.0268,37.1921,37.0193,37.0945,172290.0
2022-01-24 15:10:00,49.37,49.48,49.34,49.38,181891.0,37.102,37.1846,37.0794,37.1095,181891.0
2022-01-24 15:20:00,49.38,49.45,49.29,49.34,168417.0,37.1095,37.1621,37.0418,37.0794,168417.0
2022-01-24 15:30:00,49.34,49.71,49.3,49.7,238348.0,37.0794,37.3575,37.0494,37.35,238348.0
2022-01-24 15:40:00,49.7,49.76,49.55,49.75,274364.0,37.35,37.3951,37.2372,37.3875,274364.0
2022-01-24 15:50:00,49.75,50.03,49.75,49.98,933252.0,37.3875,37.598,37.3875,37.5604,933252.0
2022-01-25 09:30:00,49.47,49.59,49.17,49.31,562079.0,37.1771,37.2673,36.9517,37.0569,562079.0
2022-01-25 09:40:00,49.3,49.32,48.91,48.98,421974.0,37.0494,37.0644,36.7563,36.8089,421974.0
2022-01-25 09:50:00,48.97,49.0,48.78,48.84,333915.0,36.8014,36.8239,36.6586,36.7037,333915.0
2022-01-25 10:00:00,48.83,48.84,48.65,48.77,291432.0,36.6962,36.7037,36.5609,36.6511,291432.0
2022-01-25 10:10:00,48.77,48.86,48.67,48.82,211780.0,36.6511,36.7187,36.5759,36.6886,211780.0
2022-01-25 10:20:00,48.83,48.94,48.77,48.94,243986.0,36.6962,36.7788,36.6511,36.7788,243986.0
2022-01-25 10:30:00,48.95,49.09,48.94,49.07,242647.0,36.7863,36.8915,36.7788,36.8765,242647.0
2022-01-25 10:40:00,49.07,49.21,49.01,49.14,258916.0,36.8765,36.9817,36.8314,36.9291,258916.0
2022-01-25 10:50:00,49.14,49.29,49.11,49.29,229510.0,36.9291,37.0418,36.9066,37.0418,229510.0
2022-01-25 11:00:00,49.28,49.37,49.18,49.26,339124.0,37.0343,37.102,36.9592,37.0193,339124.0
2022-01-25 11:10:00,49.27,49.34,49.19,49.32,117624.0,37.0268,37.0794,36.9667,37.0644,117624.0
2022-01-25 11:20:00,49.32,49.57,49.27,49.55,147160.0,37.0644,37.2523,37.0268,37.2372,147160.0
2022-01-25 11:30:00,49.54,49.56,49.28,49.33,129062.0,37.2297,37.2448,37.0343,37.0719,129062.0
2022-01-25 11:40:00,49.33,49.34,49.24,49.31,151292.0,37.0719,37.0794,37.0043,37.0569,151292.0
2022-01-25 11:50:00,49.31,49.45,49.29,49.37,91628.0,37.0569,37.1621,37.0418,37.102,91628.0
2022-01-25 12:00:00,49.37,49.53,49.31,49.52,114314.0,37.102,37.2222,37.0569,37.2147,114314.0
2022-01-25 12:10:00,49.52,49.59,49.47,49.57,98020.0,37.2147,37.2673,37.1771,37.2523,98020.0
2022-01-25 12:20:00,49.56,49.66,49.55,49.61,78034.0,37.2448,37.3199,37.2372,37.2823,78034.0
2022-01-25 12:30:00,49.61,49.63,49.54,49.59,98752.0,37.2823,37.2974,37.2297,37.2673,98752.0
2022-01-25 12:40:00,49.59,49.6,49.5,49.53,80675.0,37.2673,37.2748,37.1997,37.2222,80675.0
2022-01-25 12:50:00,49.53,49.53,49.41,49.48,103864.0,37.2222,37.2222,37.132,37.1846,103864.0
2022-01-25 13:00:00,49.48,49.55,49.44,49.52,115692.0,37.1846,37.2372,37.1546,37.2147,115692.0
2022-01-25 13:10:00,49.52,49.55,49.46,49.53,60228.0,37.2147,37.2372,37.1696,37.2222,60228.0
2022-01-25 13:20:00,49.53,49.69,49.48,49.68,117529.0,37.2222,37.3425,37.1846,37.3349,117529.0
2022-01-25 13:30:00,49.68,49.77,49.67,49.72,72654.0,37.3349,37.4026,37.3274,37.365,72654.0
2022-01-25 13:40:00,49.73,49.85,49.68,49.84,99250.0,37.3725,37.4627,37.3349,37.4552,99250.0
2022-01-25 13:50:00,49.84,49.95,49.81,49.93,88863.0,37.4552,37.5378,37.4326,37.5228,88863.0
2022-01-25 14:00:00,49.93,49.94,49.86,49.88,100567.0,37.5228,37.5303,37.4702,37.4852,100567.0
2022-01-25 14:10:00,49.89,50.01,49.88,49.97,134531.0,37.4928,37.5829,37.4852,37.5529,134531.0
2022-01-25 14:20:00,49.97,50.03,49.95,49.99,110841.0,37.5529,37.598,37.5378,37.5679,110841.0
2022-01-25 14:30:00,50.0,50.1,49.99,50.1,105377.0,37.5754,37.6506,37.5679,37.6506,105377.0
2022-01-25 14:40:00,50.1,50.19,50.06,50.17,113554.0,37.6506,37.7182,37.6205,37.7032,113554.0
2022-01-25 14:50:00,50.17,50.22,50.15,50.22,91297.0,37.7032,37.7408,37.6881,37.7408,91297.0
2022-01-25 15:00:00,50.22,50.26,50.15,50.17,132765.0,37.7408,37.7708,37.6881,37.7032,132765.0
2022-01-25 15:10:00,50.18,50.19,50.08,50.12,146787.0,37.7107,37.7182,37.6355,37.6656,146787.0
2022-01-25 15:20:00,50.11,50.13,50.0,50.01,141709.0,37.6581,37.6731,37.5754,37.5829,141709.0
2022-01-25 15:30:00,50.02,50.05,49.93,50.03,229334.0,37.5904,37.613,37.5228,37.598,229334.0
2022-01-25 15:40:00,50.03,50.13,50.01,50.04,211947.0,37.598,37.6731,37.5829,37.6055,211947.0
2022-01-25 15:50:00,50.04,50.08,49.9,50.04,756644.0,37.6055,37.6355,37.5003,37.6055,756644.0
2022-01-26 09:30:00,50.05,50.13,49.82,50.07,349661.0,37.613,37.6731,37.4401,37.628,349661.0
2022-01-26 09:40:00,50.07,50.38,50.04,50.37,177490.0,37.628,37.861,37.6055,37.8535,177490.0
2022-01-26 09:50:00,50.37,50.4,50.08,50.18,127514.0,37.8535,37.876,37.6355,37.7107,127514.0
2022-01-26 10:00:00,50.16,50.21,50.0,50.21,165205.0,37.6957,37.7332,37.5754,37.7332,165205.0
2022-01-26 10:10:00,50.21,50.21,50.03,50.16,124993.0,37.7332,37.7332,37.598,37.6957,124993.0
2022-01-26 10:20:00,50.16,50.22,49.78,49.86,172412.0,37.6957,37.7408,37.4101,37.4702,172412.0
2022-01-26 10:30:00,49.85,49.86,49.64,49.64,190869.0,37.4627,37.4702,37.3049,37.3049,190869.0
2022-01-26 10:40:00,49.65,49.68,49.57,49.63,141445.0,37.3124,37.3349,37.2523,37.2974,141445.0
2022-01-26 10:50:00,49.63,49.85,49.62,49.81,132304.0,37.2974,37.4627,37.2898,37.4326,132304.0
2022-01-26 11:00:00,49.81,49.9,49.75,49.89,134817.0,37.4326,37.5003,37.3875,37.4928,134817.0
2022-01-26 11:10:00,49.89,49.94,49.76,49.79,136058.0,37.4928,37.5303,37.3951,37.4176,136058.0
2022-01-26 11:20:00,49.8,49.93,49.74,49.84,134090.0,37.4251,37.5228,37.38,37.4552,134090.0
2022-01-26 11:30:00,49.84,49.92,49.81,49.9,117816.0,37.4552,37.5153,37.4326,37.5003,117816.0
2022-01-26 11:40:00,49.89,49.95,49.85,49.87,97162.0,37.4928,37.5378,37.4627,37.4777,97162.0
2022-01-26 11:50:00,49.87,49.92,49.7,49.91,112792.0,37.4777,37.5153,37.35,37.5078,112792.0
2022-01-26 12:00:00,49.92,50.0,49.89,49.94,68939.0,37.5153,37.5754,37.4928,37.5303,68939.0
2022-01-26 12:10:00,49.94,49.95,49.85,49.88,91686.0,37.5303,37.5378,37.4627,37.4852,91686.0
2022-01-26 12:20:00,49.88,49.9,49.68,49.7,192045.0,37.4852,37.5003,37.3349,37.35,192045.0
2022-01-26 12:30:00,49.7,49.77,49.66,49.69,124040.0,37.35,37.4026,37.3199,37.3425,124040.0
2022-01-26 12:40:00,49.7,49.72,49.54,49.55,140885.0,37.35,37.365,37.2297,37.2372,140885.0
2022-01-26 12:50:00,49.55,49.65,49.52,49.63,158451.0,37.2372,37.3124,37.2147,37.2974,158451.0
2022-01-26 13:00:00,49.64,49.64,49.49,49.63,183002.0,37.3049,37.3049,37.1921,37.2974,183002.0
2022-01-26 13:10:00,49.63,49.72,49.62,49.67,123468.0,37.2974,37.365,37.2898,37.3274,123468.0
2022-01-26 13:20:00,49.68,49.74,49.6,49.69,142340.0,37.3349,37.38,37.2748,37.3425,142340.0
2022-01-26 13:30:00,49.68,49.75,49.66,49.7,136335.0,37.3349,37.3875,37.3199,37.35,136335.0
2022-01-26 13:40:00,49.71,49.76,49.65,49.67,161741.0,37.3575,37.3951,37.3124,37.3274,161741.0
2022-01-26 13:50:00,49.66,49.67,49.57,49.65,192669.0,37.3199,37.3274,37.2523,37.3124,192669.0
2022-01-26 14:00:00,49.68,49.8,49.58,49.59,161088.0,37.3349,37.4251,37.2598,37.2673,161088.0
2022-01-26 14:10:00,49.6,49.68,49.51,49.57,210190.0,37.2748,37.3349,37.2072,37.2523,210190.0
2022-01-26 14:20:00,49.57,49.69,49.52,49.63,134283.0,37.2523,37.3425,37.2147,37.2974,134283.0
2022-01-26 14:30:00,49.62,49.68,49.46,49.59,205075.0,37.2898,37.3349,37.1696,37.2673,205075.0
2022-01-26 14:40:00,49.59,49.61,49.32,49.48,291833.0,37.2673,37.2823,37.0644,37.1846,291833.0
2022-01-26 14:50:00,49.5,49.62,49.43,49.61,207134.0,37.1997,37.2898,37.1471,37.2823,207134.0
2022-01-26 15:00:00,49.6,49.6,49.33,49.34,248078.0,37.2748,37.2748,37.0719,37.0794,248078.0
2022-01-26 15:10:00,49.34,49.41,49.14,49.18,354376.0,37.0794,37.132,36.9291,36.9592,354376.0
2022-01-26 15:20:00,49.18,49.28,49.12,49.21,281676.0,36.9592,37.0343,36.9141,36.9817,281676.0
2022-01-26 15:30:00,49.21,49.37,49.14,49.31,343727.0,36.9817,37.102,36.9291,37.0569,343727.0
2022-01-26 15:40:00,49.32,49.46,49.24,49.34,350785.0,37.0644,37.1696,37.0043,37.0794,350785.0
2022-01-26 15:50:00,49.34,49.63,49.3,49.45,837436.0,37.0794,37.2974,37.0494,37.1621,837436.0
2022-01-27 09:30:00,49.9,50.93,49.57,50.42,742948.0,37.5003,38.2743,37.2523,37.8911,742948.0
2022-01-27 09:40:00,50.38,50.95,50.33,50.81,350502.0,37.861,38.2894,37.8234,38.1841,350502.0
2022-01-27 09:50:00,50.8,51.0,50.73,50.95,393370.0,38.1766,38.3269,38.124,38.2894,393370.0
2022-01-27 10:00:00,50.92,51.16,50.81,51.05,285714.0,38.2668,38.4472,38.1841,38.3645,285714.0
2022-01-27 10:10:00,51.03,51.21,50.89,50.97,252991.0,38.3495,38.4847,38.2443,38.3044,252991.0
2022-01-27 10:20:00,50.98,51.04,50.74,50.74,190361.0,38.3119,38.357,38.1315,38.1315,190361.0
2022-01-27 10:30:00,50.75,50.87,50.64,50.68,182477.0,38.1391,38.2292,38.0564,38.0864,182477.0
2022-01-27 10:40:00,50.69,50.8,50.58,50.66,246795.0,38.094,38.1766,38.0113,38.0714,246795.0
2022-01-27 10:50:00,50.66,50.75,50.52,50.54,220517.0,38.0714,38.1391,37.9662,37.9812,220517.0
2022-01-27 11:00:00,50.54,50.74,50.54,50.6,142170.0,37.9812,38.1315,37.9812,38.0263,142170.0
2022-01-27 11:10:00,50.6,50.7,50.45,50.51,113516.0,38.0263,38.1015,37.9136,37.9587,113516.0
2022-01-27 11:20:00,50.52,50.53,50.43,50.52,100185.0,37.9662,37.9737,37.8986,37.9662,100185.0
2022-01-27 11:30:00,50.51,50.74,50.47,50.68,87965.0,37.9587,38.1315,37.9286,38.0864,87965.0
2022-01-27 11:40:00,50.7,50.8,50.69,50.79,85516.0,38.1015,38.1766,38.094,38.1691,85516.0
2022-01-27 11:50:00,50.79,50.87,50.72,50.85,133513.0,38.1691,38.2292,38.1165,38.2142,133513.0
2022-01-27 12:00:00,50.85,50.92,50.59,50.62,184939.0,38.2142,38.2668,38.0188,38.0414,184939.0
2022-01-27 12:10:00,50.62,50.75,50.57,50.65,83815.0,38.0414,38.1391,38.0038,38.0639,83815.0
2022-01-27 12:20:00,50.65,50.78,50.55,50.65,102015.0,38.0639,38.1616,37.9887,38.0639,102015.0
2022-01-27 12:30:00,50.66,50.66,50.33,50.41,216122.0,38.0714,38.0714,37.8234,37.8835,216122.0
2022-01-27 12:40:00,50.39,50.42,50.26,50.28,126525.0,37.8685,37.8911,37.7708,37.7858,126525.0
2022-01-27 12:50:00,50.29,50.43,50.29,50.38,114421.0,37.7934,37.8986,37.7934,37.861,114421.0
2022-01-27 13:00:00,50.39,50.39,50.18,50.26,91152.0,37.8685,37.8685,37.7107,37.7708,91152.0
2022-01-27 13:10:00,50.26,50.35,50.18,50.27,70498.0,37.7708,37.8384,37.7107,37.7783,70498.0
2022-01-27 13:20:00,50.27,50.29,50.17,50.2,95505.0,37.7783,37.7934,37.7032,37.7257,95505.0
2022-01-27 13:30:00,50.19,50.25,50.09,50.14,145878.0,37.7182,37.7633,37.6431,37.6806,145878.0
2022-01-27 13:40:00,50.16,50.29,50.14,50.26,125151.0,37.6957,37.7934,37.6806,37.7708,125151.0
2022-01-27 13:50:00,50.24,50.28,50.19,50.25,86598.0,37.7558,37.7858,37.7182,37.7633,86598.0
2022-01-27 14:00:00,50.25,50.35,50.23,50.34,145935.0,37.7633,37.8384,37.7483,37.8309,145935.0
2022-01-27 14:10:00,50.35,50.37,50.24,50.25,83875.0,37.8384,37.8535,37.7558,37.7633,83875.0
2022-01-27 14:20:00,50.26,50.3,50.23,50.24,65069.0,37.7708,37.8009,37.7483,37.7558,65069.0
2022-01-27 14:30:00,50.24,50.34,50.17,50.3,73719.0,37.7558,37.8309,37.7032,37.8009,73719.0
2022-01-27 14:40:00,50.32,50.39,50.3,50.37,69025.0,37.8159,37.8685,37.8009,37.8535,69025.0
2022-01-27 14:50:00,50.36,50.36,50.21,50.26,73986.0,37.846,37.846,37.7332,37.7708,73986.0
2022-01-27 15:00:00,50.26,50.49,50.26,50.4,117258.0,37.7708,37.9437,37.7708,37.876,117258.0
2022-01-27 15:10:00,50.4,50.41,50.14,50.25,85718.0,37.876,37.8835,37.6806,37.7633,85718.0
2022-01-27 15:20:00,50.26,50.42,50.22,50.36,108424.0,37.7708,37.8911,37.7408,37.846,108424.0
2022-01-27 15:30:00,50.36,50.45,50.35,50.39,175344.0,37.846,37.9136,37.8384,37.8685,175344.0
2022-01-27 15:40:00,50.39,50.49,50.3,50.35,220988.0,37.8685,37.9437,37.8009,37.8384,220988.0
2022-01-27 15:50:00,50.36,50.43,50.29,50.35,612042.0,37.846,37.8986,37.7934,37.8384,612042.0
2022-01-28 09:30:00,49.95,50.09,49.67,49.75,372137.0,37.5378,37.6431,37.3274,37.3875,372137.0
2022-01-28 09:40:00,49.74,49.87,49.69,49.87,245149.0,37.38,37.4777,37.3425,37.4777,245149.0
2022-01-28 09:50:00,49.87,49.94,49.57,49.68,290480.0,37.4777,37.5303,37.2523,37.3349,290480.0
2022-01-28 10:00:00,49.68,49.69,49.56,49.67,136467.0,37.3349,37.3425,37.2448,37.3274,136467.0
2022-01-28 10:10:00,49.67,49.76,49.62,49.68,151088.0,37.3274,37.3951,37.2898,37.3349,151088.0
2022-01-28 10:20:00,49.67,49.74,49.62,49.72,90048.0,37.3274,37.38,37.2898,37.365,90048.0
2022-01-28 10:30:00,49.73,49.75,49.51,49.58,117637.0,37.3725,37.3875,37.2072,37.2598,117637.0
2022-01-28 10:40:00,49.57,49.58,49.39,49.58,177156.0,37.2523,37.2598,37.117,37.2598,177156.0
2022-01-28 10:50:00,49.58,49.71,49.53,49.61,129006.0,37.2598,37.3575,37.2222,37.2823,129006.0
2022-01-28 11:00:00,49.62,49.67,49.51,49.54,110022.0,37.2898,37.3274,37.2072,37.2297,110022.0
2022-01-28 11:10:00,49.54,49.75,49.53,49.74,108322.0,37.2297,37.3875,37.2222,37.38,108322.0
2022-01-28 11:20:00,49.75,49.81,49.71,49.79,128790.0,37.3875,37.4326,37.3575,37.4176,128790.0
2022-01-28 11:30:00,49.79,49.89,49.73,49.8,151449.0,37.4176,37.4928,37.3725,37.4251,151449.0
2022-01-28 11:40:00,49.79,49.86,49.76,49.77,102942.0,37.4176,37.4702,37.3951,37.4026,102942.0
2022-01-28 11:50:00,49.77,49.81,49.69,49.79,83571.0,37.4026,37.4326,37.3425,37.4176,83571.0
2022-01-28 12:00:00,49.8,49.83,49.73,49.77,174857.0,37.4251,37.4477,37.3725,37.4026,174857.0
2022-01-28 12:10:00,49.78,49.81,49.71,49.78,140985.0,37.4101,37.4326,37.3575,37.4101,140985.0
2022-01-28 12:20:00,49.77,49.91,49.73,49.88,120361.0,37.4026,37.5078,37.3725,37.4852,120361.0
2022-01-28 12:30:00,49.87,49.94,49.86,49.89,115847.0,37.4777,37.5303,37.4702,37.4928,115847.0
2022-01-28 12:40:00,49.9,49.92,49.85,49.89,76676.0,37.5003,37.5153,37.4627,37.4928,76676.0
2022-01-28 12:50:00,49.89,49.91,49.79,49.91,139900.0,37.4928,37.5078,37.4176,37.5078,139900.0
2022-01-28 13:00:00,49.9,50.07,49.9,50.05,123946.0,37.5003,37.628,37.5003,37.613,123946.0
2022-01-28 13:10:00,50.05,50.09,50.04,50.04,68241.0,37.613,37.6431,37.6055,37.6055,68241.0
2022-01-28 13:20:00,50.04,50.08,49.99,50.03,91596.0,37.6055,37.6355,37.5679,37.598,91596.0
2022-01-28 13:30:00,50.04,50.11,50.02,50.1,128704.0,37.6055,37.6581,37.5904,37.6506,128704.0
2022-01-28 13:40:00,50.1,50.23,50.09,50.19,89915.0,37.6506,37.7483,37.6431,37.7182,89915.0
2022-01-28 13:50:00,50.2,50.29,50.16,50.22,68978.0,37.7257,37.7934,37.6957,37.7408,68978.0
2022-01-28 14:00:00,50.22,50.26,50.16,50.2,107449.0,37.7408,37.7708,37.6957,37.7257,107449.0
2022-01-28 14:10:00,50.19,50.21,50.02,50.07,119505.0,37.7182,37.7332,37.5904,37.628,119505.0
2022-01-28 14:20:00,50.06,50.08,50.01,50.02,75349.0,37.6205,37.6355,37.5829,37.5904,75349.0
2022-01-28 14:30:00,50.01,50.03,49.94,50.01,111250.0,37.5829,37.598,37.5303,37.5829,111250.0
2022-01-28 14:40:00,50.02,50.19,50.0,50.17,80827.0,37.5904,37.7182,37.5754,37.7032,80827.0
2022-01-28 14:50:00,50.17,50.22,50.15,50.19,78352.0,37.7032,37.7408,37.6881,37.7182,78352.0
2022-01-28 15:00:00,50.19,50.21,50.13,50.2,76623.0,37.7182,37.7332,37.6731,37.7257,76623.0
2022-01-28 15:10:00,50.19,50.19,50.05,50.11,161153.0,37.7182,37.7182,37.613,37.6581,161153.0
2022-01-28 15:20:00,50.1,50.22,50.1,50.18,135869.0,37.6506,37.7408,37.6506,37.7107,135869.0
2022-01-28 15:30:00,50.17,50.33,50.12,50.3,183763.0,37.7032,37.8234,37.6656,37.8009,183763.0
2022-01-28 15:40:00,50.31,50.38,50.29,50.33,264008.0,37.8084,37.861,37.7934,37.8234,264008.0
2022-01-28 15:50:00,50.34,50.51,50.33,50.49,581137.0,37.8309,37.9587,37.8234,37.9437,581137.0
2022-01-31 09:30:00,50.09,50.45,50.0,50.37,432500.0,37.6431,37.9136,37.5754,37.8535,432500.0
2022-01-31 09:40:00,50.37,50.68,50.36,50.65,363676.0,37.8535,38.0864,37.846,38.0639,363676.0
2022-01-31 09:50:00,50.65,50.78,50.54,50.68,331971.0,38.0639,38.1616,37.9812,38.0864,331971.0
2022-01-31 10:00:00,50.68,50.72,50.57,50.65,225540.0,38.0864,38.1165,38.0038,38.0639,225540.0
2022-01-31 10:10:00,50.65,50.83,50.65,50.83,185296.0,38.0639,38.1992,38.0639,38.1992,185296.0
2022-01-31 10:20:00,50.82,50.85,50.68,50.69,175230.0,38.1917,38.2142,38.0864,38.094,175230.0
2022-01-31 10:30:00,50.7,50.71,50.56,50.57,105956.0,38.1015,38.109,37.9963,38.0038,105956.0
2022-01-31 10:40:00,50.56,50.58,50.5,50.58,148375.0,37.9963,38.0113,37.9512,38.0113,148375.0
2022-01-31 10:50:00,50.58,50.65,50.53,50.55,102031.0,38.0113,38.0639,37.9737,37.9887,102031.0
2022-01-31 11:00:00,50.55,50.64,50.48,50.63,115936.0,37.9887,38.0564,37.9361,38.0489,115936.0
2022-01-31 11:10:00,50.63,50.67,50.57,50.58,112765.0,38.0489,38.0789,38.0038,38.0113,112765.0
2022-01-31 11:20:00,50.59,50.59,50.48,50.51,106633.0,38.0188,38.0188,37.9361,37.9587,106633.0
2022-01-31 11:30:00,50.51,50.64,50.49,50.53,140879.0,37.9587,38.0564,37.9437,37.9737,140879.0
2022-01-31 11:40:00,50.53,50.64,50.53,50.59,135001.0,37.9737,38.0564,37.9737,38.0188,135001.0
2022-01-31 11:50:00,50.59,50.72,50.59,50.72,90311.0,38.0188,38.1165,38.0188,38.1165,90311.0
2022-01-31 12:00:00,50.72,50.84,50.68,50.82,85178.0,38.1165,38.2067,38.0864,38.1917,85178.0
2022-01-31 12:10:00,50.82,50.92,50.8,50.9,124728.0,38.1917,38.2668,38.1766,38.2518,124728.0
2022-01-31 12:20:00,50.89,50.9,50.83,50.9,93642.0,38.2443,38.2518,38.1992,38.2518,93642.0
2022-01-31 12:30:00,50.9,50.94,50.78,50.8,146293.0,38.2518,38.2818,38.1616,38.1766,146293.0
2022-01-31 12:40:00,50.8,50.85,50.78,50.85,68000.0,38.1766,38.2142,38.1616,38.2142,68000.0
2022-01-31 12:50:00,50.84,50.97,50.82,50.96,90667.0,38.2067,38.3044,38.1917,38.2969,90667.0
2022-01-31 13:00:00,50.96,51.06,50.93,51.03,275735.0,38.2969,38.372,38.2743,38.3495,275735.0
2022-01-31 13:10:00,51.04,51.07,50.96,50.98,112460.0,38.357,38.3795,38.2969,38.3119,112460.0
2022-01-31 13:20:00,50.98,51.01,50.92,50.95,70607.0,38.3119,38.3344,38.2668,38.2894,70607.0
2022-01-31 13:30:00,50.95,50.98,50.92,50.95,81234.0,38.2894,38.3119,38.2668,38.2894,81234.0
2022-01-31 13:40:00,50.95,50.97,50.87,50.91,60350.0,38.2894,38.3044,38.2292,38.2593,60350.0
2022-01-31 13:50:00,50.91,50.92,50.87,50.89,44682.0,38.2593,38.2668,38.2292,38.2443,44682.0
2022-01-31 14:00:00,50.89,50.95,50.87,50.93,61720.0,38.2443,38.2894,38.2292,38.2743,61720.0
2022-01-31 14:10:00,50.93,50.94,50.88,50.91,61792.0,38.2743,38.2818,38.2367,38.2593,61792.0
2022-01-31 14:20:00,50.9,50.95,50.83,50.83,62822.0,38.2518,38.2894,38.1992,38.1992,62822.0
2022-01-31 14:30:00,50.84,50.85,50.81,50.84,92306.0,38.2067,38.2142,38.1841,38.2067,92306.0
2022-01-31 14:40:00,50.83,50.86,50.8,50.82,57953.0,38.1992,38.2217,38.1766,38.1917,57953.0
2022-01-31 14:50:00,50.81,50.84,50.77,50.78,54224.0,38.1841,38.2067,38.1541,38.1616,54224.0
2022-01-31 15:00:00,50.77,50.79,50.75,50.76,96655.0,38.1541,38.1691,38.1391,38.1466,96655.0
2022-01-31 15:10:00,50.76,50.77,50.64,50.68,113246.0,38.1466,38.1541,38.0564,38.0864,113246.0
2022-01-31 15:20:00,50.68,50.74,50.67,50.71,108297.0,38.0864,38.1315,38.0789,38.109,108297.0
2022-01-31 15:30:00,50.71,50.76,50.64,50.74,151655.0,38.109,38.1466,38.0564,38.1315,151655.0
2022-01-31 15:40:00,50.75,50.76,50.66,50.75,189271.0,38.1391,38.1466,38.0714,38.1391,189271.0
2022-01-31 15:50:00,50.75,50.94,50.72,50.87,993067.0,38.1391,38.2818,38.1165,38.2292,993067.0
2022-02-01 09:30:00,50.97,51.03,50.76,50.77,367613.0,38.3044,38.3495,38.1466,38.1541,367613.0
2022-02-01 09:40:00,50.78,50.89,50.65,50.68,202343.0,38.1616,38.2443,38.0639,38.0864,202343.0
2022-02-01 09:50:00,50.69,50.77,50.66,50.68,131228.0,38.094,38.1541,38.0714,38.0864,131228.0
2022-02-01 10:00:00,50.69,50.69,50.55,50.62,204732.0,38.094,38.094,37.9887,38.0414,204732.0
2022-02-01 10:10:00,50.62,50.68,50.55,50.57,136323.0,38.0414,38.0864,37.9887,38.0038,136323.0
2022-02-01 10:20:00,50.57,50.6,50.47,50.48,158164.0,38.0038,38.0263,37.9286,37.9361,158164.0
2022-02-01 10:30:00,50.48,50.53,50.41,50.42,187906.0,37.9361,37.9737,37.8835,37.8911,187906.0
2022-02-01 10:40:00,50.43,50.5,50.41,50.47,199534.0,37.8986,37.9512,37.8835,37.9286,199534.0
2022-02-01 10:50:00,50.46,50.63,50.46,50.55,162412.0,37.9211,38.0489,37.9211,37.9887,162412.0
2022-02-01 11:00:00,50.55,50.56,50.45,50.49,106669.0,37.9887,37.9963,37.9136,37.9437,106669.0
2022-02-01 11:10:00,50.5,50.51,50.42,50.51,129087.0,37.9512,37.9587,37.8911,37.9587,129087.0
2022-02-01 11:20:00,50.5,50.56,50.41,50.43,108061.0,37.9512,37.9963,37.8835,37.8986,108061.0
2022-02-01 11:30:00,50.44,50.48,50.38,50.47,86350.0,37.9061,37.9361,37.861,37.9286,86350.0
2022-02-01 11:40:00,50.47,50.51,50.4,50.43,113153.0,37.9286,37.9587,37.876,37.8986,113153.0
2022-02-01 11:50:00,50.43,50.48,50.37,50.38,168892.0,37.8986,37.9361,37.8535,37.861,168892.0
2022-02-01 12:00:00,50.39,50.5,50.36,50.49,116555.0,37.8685,37.9512,37.846,37.9437,116555.0
2022-02-01 12:10:00,50.48,50.55,50.48,50.49,77387.0,37.9361,37.9887,37.9361,37.9437,77387.0
2022-02-01 12:20:00,50.5,50.51,50.41,50.51,151127.0,37.9512,37.9587,37.8835,37.9587,151127.0
2022-02-01 12:30:00,50.51,50.53,50.45,50.48,74302.0,37.9587,37.9737,37.9136,37.9361,74302.0
2022-02-01 12:40:00,50.48,50.53,50.46,50.48,75385.0,37.9361,37.9737,37.9211,37.9361,75385.0
2022-02-01 12:50:00,50.48,50.51,50.45,50.48,63323.0,37.9361,37.9587,37.9136,37.9361,63323.0
2022-02-01 13:00:00,50.49,50.5,50.42,50.49,81541.0,37.9437,37.9512,37.8911,37.9437,81541.0
2022-02-01 13:10:00,50.49,50.58,50.48,50.57,79668.0,37.9437,38.0113,37.9361,38.0038,79668.0
2022-02-01 13:20:00,50.58,50.6,50.55,50.59,65256.0,38.0113,38.0263,37.9887,38.0188,65256.0
2022-02-01 13:30:00,50.58,50.67,50.58,50.67,59003.0,38.0113,38.0789,38.0113,38.0789,59003.0
2022-02-01 13:40:00,50.66,50.76,50.66,50.74,84499.0,38.0714,38.1466,38.0714,38.1315,84499.0
2022-02-01 13:50:00,50.73,50.78,50.72,50.77,61614.0,38.124,38.1616,38.1165,38.1541,61614.0
2022-02-01 14:00:00,50.76,50.78,50.7,50.72,69371.0,38.1466,38.1616,38.1015,38.1165,69371.0
2022-02-01 14:10:00,50.71,50.74,50.69,50.71,63989.0,38.109,38.1315,38.094,38.109,63989.0
2022-02-01 14:20:00,50.71,50.75,50.68,50.72,98651.0,38.109,38.1391,38.0864,38.1165,98651.0
2022-02-01 14:30:00,50.73,50.74,50.71,50.72,56019.0,38.124,38.1315,38.109,38.1165,56019.0
2022-02-01 14:40:00,50.73,50.74,50.62,50.64,135064.0,38.124,38.1315,38.0414,38.0564,135064.0
2022-02-01 14:50:00,50.63,50.7,50.62,50.7,58563.0,38.0489,38.1015,38.0414,38.1015,58563.0
2022-02-01 15:00:00,50.7,50.78,50.68,50.76,164344.0,38.1015,38.1616,38.0864,38.1466,164344.0
2022-02-01 15:10:00,50.76,50.76,50.65,50.71,132073.0,38.1466,38.1466,38.0639,38.109,132073.0
2022-02-01 15:20:00,50.71,50.75,50.67,50.75,136844.0,38.109,38.1391,38.0789,38.1391,136844.0
2022-02-01 15:30:00,50.75,50.77,50.69,50.71,102302.0,38.1391,38.1541,38.094,38.109,102302.0
2022-02-01 15:40:00,50.71,50.77,50.7,50.77,207043.0,38.109,38.1541,38.1015,38.1541,207043.0
2022-02-01 15:50:00,50.76,50.78,50.62,50.64,600724.0,38.1466,38.1616,38.0414,38.0564,600724.0
2022-02-02 09:30:00,50.57,50.92,50.47,50.73,299664.0,38.0038,38.2668,37.9286,38.124,299664.0
2022-02-02 09:40:00,50.73,50.79,50.57,50.75,165911.0,38.124,38.1691,38.0038,38.1391,165911.0
2022-02-02 09:50:00,50.74,50.75,50.58,50.64,107771.0,38.1315,38.1391,38.0113,38.0564,107771.0
2022-02-02 10:00:00,50.63,50.63,50.44,50.52,147072.0,38.0489,38.0489,37.9061,37.9662,147072.0
2022-02-02 10:10:00,50.51,50.58,50.39,50.44,136512.0,37.9587,38.0113,37.8685,37.9061,136512.0
2022-02-02 10:20:00,50.43,50.58,50.39,50.47,80577.0,37.8986,38.0113,37.8685,37.9286,80577.0
2022-02-02 10:30:00,50.47,50.52,50.42,50.5,106870.0,37.9286,37.9662,37.8911,37.9512,106870.0
2022-02-02 10:40:00,50.51,50.59,50.47,50.5,74444.0,37.9587,38.0188,37.9286,37.9512,74444.0
2022-02-02 10:50:00,50.51,50.56,50.47,50.55,71477.0,37.9587,37.9963,37.9286,37.9887,71477.0
2022-02-02 11:00:00,50.54,50.61,50.51,50.55,80776.0,37.9812,38.0338,37.9587,37.9887,80776.0
2022-02-02 11:10:00,50.55,50.61,50.54,50.55,75317.0,37.9887,38.0338,37.9812,37.9887,75317.0
2022-02-02 11:20:00,50.55,50.58,50.5,50.56,66184.0,37.9887,38.0113,37.9512,37.9963,66184.0
2022-02-02 11:30:00,50.55,50.65,50.5,50.65,92313.0,37.9887,38.0639,37.9512,38.0639,92313.0
2022-02-02 11:40:00,50.66,50.77,50.65,50.76,81140.0,38.0714,38.1541,38.0639,38.1466,81140.0
2022-02-02 11:50:00,50.76,50.77,50.65,50.66,70502.0,38.1466,38.1541,38.0639,38.0714,70502.0
2022-02-02 12:00:00,50.66,50.77,50.65,50.7,101056.0,38.0714,38.1541,38.0639,38.1015,101056.0
2022-02-02 12:10:00,50.69,50.78,50.68,50.73,67197.0,38.094,38.1616,38.0864,38.124,67197.0
2022-02-02 12:20:00,50.73,50.8,50.71,50.79,89848.0,38.124,38.1766,38.109,38.1691,89848.0
2022-02-02 12:30:00,50.79,50.84,50.76,50.84,77796.0,38.1691,38.2067,38.1466,38.2067,77796.0
2022-02-02 12:40:00,50.84,50.86,50.81,50.82,109050.0,38.2067,38.2217,38.1841,38.1917,109050.0
2022-02-02 12:50:00,50.81,50.82,50.67,50.7,71569.0,38.1841,38.1917,38.0789,38.1015,71569.0
2022-02-02 13:00:00,50.69,50.75,50.67,50.69,85977.0,38.094,38.1391,38.0789,38.094,85977.0
2022-02-02 13:10:00,50.69,50.71,50.61,50.63,72862.0,38.094,38.109,38.0338,38.0489,72862.0
2022-02-02 13:20:00,50.63,50.63,50.53,50.59,109778.0,38.0489,38.0489,37.9737,38.0188,109778.0
2022-02-02 13:30:00,50.59,50.63,50.59,50.62,44519.0,38.0188,38.0489,38.0188,38.0414,44519.0
2022-02-02 13:40:00,50.61,50.66,50.58,50.65,80388.0,38.0338,38.0714,38.0113,38.0639,80388.0
2022-02-02 13:50:00,50.65,50.65,50.61,50.63,50328.0,38.0639,38.0639,38.0338,38.0489,50328.0
2022-02-02 14:00:00,50.62,50.66,50.55,50.66,80025.0,38.0414,38.0714,37.9887,38.0714,80025.0
2022-02-02 14:10:00,50.66,50.69,50.62,50.65,54537.0,38.0714,38.094,38.0414,38.0639,54537.0
2022-02-02 14:20:00,50.66,50.67,50.62,50.64,52878.0,38.0714,38.0789,38.0414,38.0564,52878.0
2022-02-02 14:30:00,50.64,50.66,50.61,50.64,64240.0,38.0564,38.0714,38.0338,38.0564,64240.0
2022-02-02 14:40:00,50.64,50.68,50.63,50.68,83659.0,38.0564,38.0864,38.0489,38.0864,83659.0
2022-02-02 14:50:00,50.68,50.68,50.61,50.62,64296.0,38.0864,38.0864,38.0338,38.0414,64296.0
2022-02-02 15:00:00,50.63,50.63,50.53,50.55,108831.0,38.0489,38.0489,37.9737,37.9887,108831.0
2022-02-02 15:10:00,50.56,50.59,50.52,50.58,126778.0,37.9963,38.0188,37.9662,38.0113,126778.0
2022-02-02 15:20:00,50.58,50.64,50.53,50.61,108058.0,38.0113,38.0564,37.9737,38.0338,108058.0
2022-02-02 15:30:00,50.62,50.65,50.59,50.59,116511.0,38.0414,38.0639,38.0188,38.0188,116511.0
2022-02-02 15:40:00,50.59,50.6,50.55,50.56,254981.0,38.0188,38.0263,37.9887,37.9963,254981.0
2022-02-02 15:50:00,50.57,50.58,50.47,50.5,981041.0,38.0038,38.0113,37.9286,37.9512,981041.0
2022-02-03 09:30:00,50.9,50.99,50.41,50.46,335324.0,38.2518,38.3194,37.8835,37.9211,335324.0
2022-02-03 09:40:00,50.46,50.49,50.26,50.4,134488.0,37.9211,37.9437,37.7708,37.876,134488.0
2022-02-03 09:50:00,50.39,50.55,50.39,50.53,125203.0,37.8685,37.9887,37.8685,37.9737,125203.0
2022-02-03 10:00:00,50.54,50.57,50.45,50.49,151349.0,37.9812,38.0038,37.9136,37.9437,151349.0
2022-02-03 10:10:00,50.5,50.57,50.46,50.48,251460.0,37.9512,38.0038,37.9211,37.9361,251460.0
2022-02-03 10:20:00,50.5,50.55,50.42,50.44,112470.0,37.9512,37.9887,37.8911,37.9061,112470.0
2022-02-03 10:30:00,50.43,50.54,50.42,50.52,110832.0,37.8986,37.9812,37.8911,37.9662,110832.0
2022-02-03 10:40:00,50.52,50.64,50.51,50.62,126026.0,37.9662,38.0564,37.9587,38.0414,126026.0
2022-02-03 10:50:00,50.63,50.66,50.54,50.55,61401.0,38.0489,38.0714,37.9812,37.9887,61401.0
2022-02-03 11:00:00,50.56,50.64,50.54,50.63,119400.0,37.9963,38.0564,37.9812,38.0489,119400.0
2022-02-03 11:10:00,50.64,50.66,50.57,50.62,88750.0,38.0564,38.0714,38.0038,38.0414,88750.0
2022-02-03 11:20:00,50.62,50.73,50.61,50.72,84380.0,38.0414,38.124,38.0338,38.1165,84380.0
2022-02-03 11:30:00,50.72,50.76,50.65,50.66,83395.0,38.1165,38.1466,38.0639,38.0714,83395.0
2022-02-03 11:40:00,50.66,50.66,50.59,50.64,46215.0,38.0714,38.0714,38.0188,38.0564,46215.0
2022-02-03 11:50:00,50.64,50.66,50.56,50.59,100495.0,38.0564,38.0714,37.9963,38.0188,100495.0
2022-02-03 12:00:00,50.59,50.63,50.55,50.63,90545.0,38.0188,38.0489,37.9887,38.0489,90545.0
2022-02-03 12:10:00,50.63,50.65,50.59,50.59,77971.0,38.0489,38.0639,38.0188,38.0188,77971.0
2022-02-03 12:20:00,50.59,50.66,50.52,50.64,68241.0,38.0188,38.0714,37.9662,38.0564,68241.0
2022-02-03 12:30:00,50.63,50.65,50.54,50.59,96384.0,38.0489,38.0639,37.9812,38.0188,96384.0
2022-02-03 12:40:00,50.59,50.59,50.45,50.48,71388.0,38.0188,38.0188,37.9136,37.9361,71388.0
2022-02-03 12:50:00,50.48,50.54,50.46,50.53,59680.0,37.9361,37.9812,37.9211,37.9737,59680.0
2022-02-03 13:00:00,50.52,50.53,50.45,50.5,68783.0,37.9662,37.9737,37.9136,37.9512,68783.0
2022-02-03 13:10:00,50.49,50.59,50.47,50.59,93780.0,37.9437,38.0188,37.9286,38.0188,93780.0
2022-02-03 13:20:00,50.59,50.59,50.51,50.54,62448.0,38.0188,38.0188,37.9587,37.9812,62448.0
2022-02-03 13:30:00,50.55,50.6,50.54,50.6,76607.0,37.9887,38.0263,37.9812,38.0263,76607.0
2022-02-03 13:40:00,50.6,50.62,50.56,50.61,72051.0,38.0263,38.0414,37.9963,38.0338,72051.0
2022-02-03 13:50:00,50.61,50.62,50.54,50.57,58191.0,38.0338,38.0414,37.9812,38.0038,58191.0
2022-02-03 14:00:00,50.57,50.62,50.55,50.62,93206.0,38.0038,38.0414,37.9887,38.0414,93206.0
2022-02-03 14:10:00,50.63,50.63,50.6,50.61,68275.0,38.0489,38.0489,38.0263,38.0338,68275.0
2022-02-03 14:20:00,50.61,50.65,50.52,50.55,75820.0,38.0338,38.0639,37.9662,37.9887,75820.0
2022-02-03 14:30:00,50.54,50.56,50.5,50.53,102215.0,37.9812,37.9963,37.9512,37.9737,102215.0
2022-02-03 14:40:00,50.53,50.53,50.43,50.45,79349.0,37.9737,37.9737,37.8986,37.9136,79349.0
2022-02-03 14:50:00,50.46,50.48,50.43,50.46,79336.0,37.9211,37.9361,37.8986,37.9211,79336.0
2022-02-03 15:00:00,50.47,50.47,50.37,50.39,60436.0,37.9286,37.9286,37.8535,37.8685,60436.0
2022-02-03 15:10:00,50.4,50.49,50.4,50.45,102025.0,37.876,37.9437,37.876,37.9136,102025.0
2022-02-03 15:20:00,50.45,50.5,50.44,50.5,83143.0,37.9136,37.9512,37.9061,37.9512,83143.0
2022-02-03 15:30:00,50.49,50.55,50.47,50.47,101834.0,37.9437,37.9887,37.9286,37.9286,101834.0
2022-02-03 15:40:00,50.47,50.49,50.34,50.39,256322.0,37.9286,37.9437,37.8309,37.8685,256322.0
2022-02-03 15:50:00,50.39,50.49,50.34,50.41,743662.0,37.8685,37.9437,37.8309,37.8835,743662.0
2022-02-04 09:30:00,50.23,50.71,50.11,50.65,354439.0,37.7483,38.109,37.6581,38.0639,354439.0
2022-02-04 09:40:00,50.65,50.72,50.44,50.46,253307.0,38.0639,38.1165,37.9061,37.9211,253307.0
2022-02-04 09:50:00,50.46,50.5,50.41,50.43,145530.0,37.9211,37.9512,37.8835,37.8986,145530.0
2022-02-04 10:00:00,50.42,50.43,50.24,50.27,158013.0,37.8911,37.8986,37.7558,37.7783,158013.0
2022-02-04 10:10:00,50.27,50.35,50.2,50.27,111738.0,37.7783,37.8384,37.7257,37.7783,111738.0
2022-02-04 10:20:00,50.27,50.28,50.08,50.09,163823.0,37.7783,37.7858,37.6355,37.6431,163823.0
2022-02-04 10:30:00,50.1,50.14,49.89,49.9,226627.0,37.6506,37.6806,37.4928,37.5003,226627.0
2022-02-04 10:40:00,49.92,50.05,49.91,49.98,153107.0,37.5153,37.613,37.5078,37.5604,153107.0
2022-02-04 10:50:00,49.99,50.15,49.98,50.11,124174.0,37.5679,37.6881,37.5604,37.6581,124174.0
2022-02-04 11:00:00,50.1,50.22,50.09,50.18,122710.0,37.6506,37.7408,37.6431,37.7107,122710.0
2022-02-04 11:10:00,50.17,50.26,50.14,50.17,91818.0,37.7032,37.7708,37.6806,37.7032,91818.0
2022-02-04 11:20:00,50.17,50.29,50.17,50.23,71118.0,37.7032,37.7934,37.7032,37.7483,71118.0
2022-02-04 11:30:00,50.23,50.36,50.22,50.29,93108.0,37.7483,37.846,37.7408,37.7934,93108.0
2022-02-04 11:40:00,50.3,50.37,50.28,50.32,75506.0,37.8009,37.8535,37.7858,37.8159,75506.0
2022-02-04 11:50:00,50.32,50.39,50.3,50.33,105083.0,37.8159,37.8685,37.8009,37.8234,105083.0
2022-02-04 12:00:00,50.34,50.4,50.33,50.37,96999.0,37.8309,37.876,37.8234,37.8535,96999.0
2022-02-04 12:10:00,50.37,50.38,50.3,50.35,55655.0,37.8535,37.861,37.8009,37.8384,55655.0
2022-02-04 12:20:00,50.34,50.39,50.32,50.37,56103.0,37.8309,37.8685,37.8159,37.8535,56103.0
2022-02-04 12:30:00,50.37,50.4,50.34,50.38,84666.0,37.8535,37.876,37.8309,37.861,84666.0
2022-02-04 12:40:00,50.39,50.39,50.3,50.31,51595.0,37.8685,37.8685,37.8009,37.8084,51595.0
2022-02-04 12:50:00,50.32,50.34,50.29,50.32,51470.0,37.8159,37.8309,37.7934,37.8159,51470.0
2022-02-04 13:00:00,50.32,50.4,50.31,50.38,82880.0,37.8159,37.876,37.8084,37.861,82880.0
2022-02-04 13:10:00,50.39,50.42,50.36,50.39,92697.0,37.8685,37.8911,37.846,37.8685,92697.0
2022-02-04 13:20:00,50.39,50.42,50.31,50.34,57703.0,37.8685,37.8911,37.8084,37.8309,57703.0
2022-02-04 13:30:00,50.34,50.38,50.31,50.38,55719.0,37.8309,37.861,37.8084,37.861,55719.0
2022-02-04 13:40:00,50.38,50.42,50.35,50.37,76418.0,37.861,37.8911,37.8384,37.8535,76418.0
2022-02-04 13:50:00,50.37,50.38,50.31,50.35,77971.0,37.8535,37.861,37.8084,37.8384,77971.0
2022-02-04 14:00:00,50.35,50.39,50.34,50.34,66662.0,37.8384,37.8685,37.8309,37.8309,66662.0
2022-02-04 14:10:00,50.34,50.37,50.32,50.34,66279.0,37.8309,37.8535,37.8159,37.8309,66279.0
2022-02-04 14:20:00,50.34,50.35,50.24,50.28,128688.0,37.8309,37.8384,37.7558,37.7858,128688.0
2022-02-04 14:30:00,50.28,50.33,50.26,50.33,77731.0,37.7858,37.8234,37.7708,37.8234,77731.0
2022-02-04 14:40:00,50.34,50.35,50.27,50.3,81005.0,37.8309,37.8384,37.7783,37.8009,81005.0
2022-02-04 14:50:00,50.3,50.37,50.29,50.36,63552.0,37.8009,37.8535,37.7934,37.846,63552.0
2022-02-04 15:00:00,50.37,50.45,50.33,50.44,135387.0,37.8535,37.9136,37.8234,37.9061,135387.0
2022-02-04 15:10:00,50.45,50.53,50.43,50.5,80655.0,37.9136,37.9737,37.8986,37.9512,80655.0
2022-02-04 15:20:00,50.5,50.55,50.49,50.52,98788.0,37.9512,37.9887,37.9437,37.9662,98788.0
2022-02-04 15:30:00,50.53,50.56,50.5,50.53,105524.0,37.9737,37.9963,37.9512,37.9737,105524.0
2022-02-04 15:40:00,50.52,50.52,50.33,50.34,156301.0,37.9662,37.9662,37.8234,37.8309,156301.0
2022-02-04 15:50:00,50.34,50.37,50.18,50.2,558340.0,37.8309,37.8535,37.7107,37.7257,558340.0
2022-02-07 09:30:00,50.28,50.4,50.07,50.12,282226.0,37.7858,37.876,37.628,37.6656,282226.0
2022-02-07 09:40:00,50.13,50.19,50.04,50.17,180223.0,37.6731,37.7182,37.6055,37.7032,180223.0
2022-02-07 09:50:00,50.17,50.18,50.0,50.06,126654.0,37.7032,37.7107,37.5754,37.6205,126654.0
2022-02-07 10:00:00,50.06,50.18,50.05,50.12,136275.0,37.6205,37.7107,37.613,37.6656,136275.0
2022-02-07 10:10:00,50.12,50.15,50.01,50.07,84270.0,37.6656,37.6881,37.5829,37.628,84270.0
2022-02-07 10:20:00,50.07,50.21,50.06,50.19,81089.0,37.628,37.7332,37.6205,37.7182,81089.0
2022-02-07 10:30:00,50.2,50.37,50.19,50.34,87733.0,37.7257,37.8535,37.7182,37.8309,87733.0
2022-02-07 10:40:00,50.34,50.37,50.3,50.34,72471.0,37.8309,37.8535,37.8009,37.8309,72471.0
2022-02-07 10:50:00,50.34,50.35,50.28,50.34,100420.0,37.8309,37.8384,37.7858,37.8309,100420.0
2022-02-07 11:00:00,50.34,50.34,50.24,50.32,82961.0,37.8309,37.8309,37.7558,37.8159,82961.0
2022-02-07 11:10:00,50.31,50.43,50.3,50.42,54479.0,37.8084,37.8986,37.8009,37.8911,54479.0
2022-02-07 11:20:00,50.42,50.52,50.41,50.5,100935.0,37.8911,37.9662,37.8835,37.9512,100935.0
2022-02-07 11:30:00,50.5,50.56,50.45,50.51,89404.0,37.9512,37.9963,37.9136,37.9587,89404.0
2022-02-07 11:40:00,50.51,50.54,50.49,50.51,80907.0,37.9587,37.9812,37.9437,37.9587,80907.0
2022-02-07 11:50:00,50.51,50.63,50.5,50.63,131231.0,37.9587,38.0489,37.9512,38.0489,131231.0
2022-02-07 12:00:00,50.63,50.63,50.46,50.49,87881.0,38.0489,38.0489,37.9211,37.9437,87881.0
2022-02-07 12:10:00,50.48,50.54,50.46,50.48,79460.0,37.9361,37.9812,37.9211,37.9361,79460.0
2022-02-07 12:20:00,50.48,50.55,50.46,50.53,53238.0,37.9361,37.9887,37.9211,37.9737,53238.0
2022-02-07 12:30:00,50.53,50.58,50.51,50.58,32401.0,37.9737,38.0113,37.9587,38.0113,32401.0
2022-02-07 12:40:00,50.57,50.62,50.56,50.6,64736.0,38.0038,38.0414,37.9963,38.0263,64736.0
2022-02-07 12:50:00,50.59,50.6,50.53,50.57,76798.0,38.0188,38.0263,37.9737,38.0038,76798.0
2022-02-07 13:00:00,50.57,50.63,50.54,50.62,62436.0,38.0038,38.0489,37.9812,38.0414,62436.0
2022-02-07 13:10:00,50.62,50.64,50.57,50.57,73712.0,38.0414,38.0564,38.0038,38.0038,73712.0
2022-02-07 13:20:00,50.57,50.62,50.55,50.6,114008.0,38.0038,38.0414,37.9887,38.0263,114008.0
2022-02-07 13:30:00,50.59,50.64,50.59,50.61,101677.0,38.0188,38.0564,38.0188,38.0338,101677.0
2022-02-07 13:40:00,50.6,50.63,50.58,50.63,63864.0,38.0263,38.0489,38.0113,38.0489,63864.0
2022-02-07 13:50:00,50.63,50.65,50.58,50.61,65662.0,38.0489,38.0639,38.0113,38.0338,65662.0
2022-02-07 14:00:00,50.6,50.6,50.55,50.55,54703.0,38.0263,38.0263,37.9887,37.9887,54703.0
2022-02-07 14:10:00,50.55,50.64,50.54,50.62,79643.0,37.9887,38.0564,37.9812,38.0414,79643.0
2022-02-07 14:20:00,50.62,50.63,50.57,50.59,47866.0,38.0414,38.0489,38.0038,38.0188,47866.0
2022-02-07 14:30:00,50.59,50.66,50.57,50.62,90745.0,38.0188,38.0714,38.0038,38.0414,90745.0
2022-02-07 14:40:00,50.62,50.66,50.61,50.66,63833.0,38.0414,38.0714,38.0338,38.0714,63833.0
2022-02-07 14:50:00,50.66,50.69,50.61,50.66,176299.0,38.0714,38.094,38.0338,38.0714,176299.0
2022-02-07 15:00:00,50.66,50.71,50.63,50.69,116446.0,38.0714,38.109,38.0489,38.094,116446.0
2022-02-07 15:10:00,50.69,50.71,50.66,50.66,69250.0,38.094,38.109,38.0714,38.0714,69250.0
2022-02-07 15:20:00,50.66,50.68,50.61,50.63,103984.0,38.0714,38.0864,38.0338,38.0489,103984.0
2022-02-07 15:30:00,50.63,50.65,50.55,50.55,105699.0,38.0489,38.0639,37.9887,37.9887,105699.0
2022-02-07 15:40:00,50.55,50.56,50.43,50.43,186456.0,37.9887,37.9963,37.8986,37.8986,186456.0
2022-02-07 15:50:00,50.43,50.46,50.31,50.4,784780.0,37.8986,37.9211,37.8084,37.876,784780.0
2022-02-08 09:30:00,50.65,50.82,50.53,50.61,262029.0,38.0639,38.1917,37.9737,38.0338,262029.0
2022-02-08 09:40:00,50.6,50.63,50.43,50.53,136898.0,38.0263,38.0489,37.8986,37.9737,136898.0
2022-02-08 09:50:00,50.53,50.61,50.51,50.59,92439.0,37.9737,38.0338,37.9587,38.0188,92439.0
2022-02-08 10:00:00,50.59,50.73,50.53,50.7,143836.0,38.0188,38.124,37.9737,38.1015,143836.0
2022-02-08 10:10:00,50.7,50.7,50.53,50.58,93111.0,38.1015,38.1015,37.9737,38.0113,93111.0
2022-02-08 10:20:00,50.58,50.74,50.58,50.73,147177.0,38.0113,38.1315,38.0113,38.124,147177.0
2022-02-08 10:30:00,50.73,50.77,50.7,50.7,79779.0,38.124,38.1541,38.1015,38.1015,79779.0
2022-02-08 10:40:00,50.7,50.72,50.57,50.61,125005.0,38.1015,38.1165,38.0038,38.0338,125005.0
2022-02-08 10:50:00,50.6,50.62,50.47,50.48,139369.0,38.0263,38.0414,37.9286,37.9361,139369.0
2022-02-08 11:00:00,50.48,50.48,50.33,50.38,185355.0,37.9361,37.9361,37.8234,37.861,185355.0
2022-02-08 11:10:00,50.39,50.42,50.37,50.39,102497.0,37.8685,37.8911,37.8535,37.8685,102497.0
2022-02-08 11:20:00,50.38,50.44,50.36,50.37,60903.0,37.861,37.9061,37.846,37.8535,60903.0
2022-02-08 11:30:00,50.37,50.49,50.36,50.48,79354.0,37.8535,37.9437,37.846,37.9361,79354.0
2022-02-08 11:40:00,50.47,50.49,50.41,50.44,60364.0,37.9286,37.9437,37.8835,37.9061,60364.0
2022-02-08 11:50:00,50.43,50.52,50.42,50.51,56065.0,37.8986,37.9662,37.8911,37.9587,56065.0
2022-02-08 12:00:00,50.52,50.56,50.47,50.54,40650.0,37.9662,37.9963,37.9286,37.9812,40650.0
2022-02-08 12:10:00,50.55,50.57,50.5,50.51,68551.0,37.9887,38.0038,37.9512,37.9587,68551.0
2022-02-08 12:20:00,50.51,50.56,50.5,50.52,55571.0,37.9587,37.9963,37.9512,37.9662,55571.0
2022-02-08 12:30:00,50.52,50.53,50.44,50.47,52166.0,37.9662,37.9737,37.9061,37.9286,52166.0
2022-02-08 12:40:00,50.47,50.52,50.44,50.48,68932.0,37.9286,37.9662,37.9061,37.9361,68932.0
2022-02-08 12:50:00,50.5,50.57,50.5,50.51,59053.0,37.9512,38.0038,37.9512,37.9587,59053.0
2022-02-08 13:00:00,50.52,50.57,50.51,50.54,35720.0,37.9662,38.0038,37.9587,37.9812,35720.0
2022-02-08 13:10:00,50.54,50.55,50.5,50.55,45005.0,37.9812,37.9887,37.9512,37.9887,45005.0
2022-02-08 13:20:00,50.55,50.57,50.49,50.51,36970.0,37.9887,38.0038,37.9437,37.9587,36970.0
2022-02-08 13:30:00,50.51,50.56,50.47,50.5,67296.0,37.9587,37.9963,37.9286,37.9512,67296.0
2022-02-08 13:40:00,50.5,50.53,50.47,50.49,56383.0,37.9512,37.9737,37.9286,37.9437,56383.0
2022-02-08 13:50:00,50.49,50.52,50.48,50.52,58401.0,37.9437,37.9662,37.9361,37.9662,58401.0
2022-02-08 14:00:00,50.51,50.51,50.47,50.49,45730.0,37.9587,37.9587,37.9286,37.9437,45730.0
2022-02-08 14:10:00,50.5,50.5,50.41,50.43,58640.0,37.9512,37.9512,37.8835,37.8986,58640.0
2022-02-08 14:20:00,50.43,50.43,50.37,50.4,55916.0,37.8986,37.8986,37.8535,37.876,55916.0
2022-02-08 14:30:00,50.4,50.41,50.29,50.3,97497.0,37.876,37.8835,37.7934,37.8009,97497.0
2022-02-08 14:40:00,50.3,50.31,50.21,50.23,107587.0,37.8009,37.8084,37.7332,37.7483,107587.0
2022-02-08 14:50:00,50.22,50.25,50.2,50.21,65508.0,37.7408,37.7633,37.7257,37.7332,65508.0
2022-02-08 15:00:00,50.21,50.3,50.2,50.3,155676.0,37.7332,37.8009,37.7257,37.8009,155676.0
2022-02-08 15:10:00,50.3,50.42,50.29,50.41,136946.0,37.8009,37.8911,37.7934,37.8835,136946.0
2022-02-08 15:20:00,50.41,50.44,50.39,50.44,69907.0,37.8835,37.9061,37.8685,37.9061,69907.0
2022-02-08 15:30:00,50.43,50.47,50.41,50.43,91288.0,37.8986,37.9286,37.8835,37.8986,91288.0
2022-02-08 15:40:00,50.42,50.48,50.39,50.46,140554.0,37.8911,37.9361,37.8685,37.9211,140554.0
2022-02-08 15:50:00,50.46,50.49,50.41,50.42,425493.0,37.9211,37.9437,37.8835,37.8911,425493.0
2022-02-09 09:30:00,50.54,50.7,50.51,50.63,183690.0,37.9812,38.1015,37.9587,38.0489,183690.0
2022-02-09 09:40:00,50.64,50.72,50.52,50.72,136305.0,38.0564,38.1165,37.9662,38.1165,136305.0
2022-02-09 09:50:00,50.72,50.78,50.59,50.64,171364.0,38.1165,38.1616,38.0188,38.0564,171364.0
2022-02-09 10:00:00,50.64,50.7,50.6,50.68,99533.0,38.0564,38.1015,38.0263,38.0864,99533.0
2022-02-09 10:10:00,50.68,50.86,50.64,50.84,153981.0,38.0864,38.2217,38.0564,38.2067,153981.0
2022-02-09 10:20:00,50.84,50.86,50.73,50.8,141866.0,38.2067,38.2217,38.124,38.1766,141866.0
2022-02-09 10:30:00,50.79,50.83,50.73,50.78,174983.0,38.1691,38.1992,38.124,38.1616,174983.0
2022-02-09 10:40:00,50.77,50.78,50.71,50.73,49215.0,38.1541,38.1616,38.109,38.124,49215.0
2022-02-09 10:50:00,50.73,50.89,50.73,50.89,70844.0,38.124,38.2443,38.124,38.2443,70844.0
2022-02-09 11:00:00,50.88,50.88,50.73,50.74,68913.0,38.2367,38.2367,38.124,38.1315,68913.0
2022-02-09 11:10:00,50.74,50.76,50.66,50.68,122812.0,38.1315,38.1466,38.0714,38.0864,122812.0
2022-02-09 11:20:00,50.67,50.73,50.65,50.69,57635.0,38.0789,38.124,38.0639,38.094,57635.0
2022-02-09 11:30:00,50.7,50.71,50.61,50.65,70836.0,38.1015,38.109,38.0338,38.0639,70836.0
2022-02-09 11:40:00,50.65,50.7,50.64,50.7,47009.0,38.0639,38.1015,38.0564,38.1015,47009.0
2022-02-09 11:50:00,50.7,50.81,50.69,50.8,72217.0,38.1015,38.1841,38.094,38.1766,72217.0
2022-02-09 12:00:00,50.8,50.8,50.75,50.79,50079.0,38.1766,38.1766,38.1391,38.1691,50079.0
2022-02-09 12:10:00,50.78,50.78,50.71,50.73,59379.0,38.1616,38.1616,38.109,38.124,59379.0
2022-02-09 12:20:00,50.73,50.75,50.7,50.71,59666.0,38.124,38.1391,38.1015,38.109,59666.0
2022-02-09 12:30:00,50.71,50.71,50.66,50.66,46764.0,38.109,38.109,38.0714,38.0714,46764.0
2022-02-09 12:40:00,50.66,50.7,50.64,50.68,53542.0,38.0714,38.1015,38.0564,38.0864,53542.0
2022-02-09 12:50:00,50.67,50.74,50.67,50.73,45308.0,38.0789,38.1315,38.0789,38.124,45308.0
2022-02-09 13:00:00,50.73,50.76,50.68,50.7,51888.0,38.124,38.1466,38.0864,38.1015,51888.0
2022-02-09 13:10:00,50.7,50.7,50.64,50.66,108895.0,38.1015,38.1015,38.0564,38.0714,108895.0
2022-02-09 13:20:00,50.65,50.66,50.57,50.6,55133.0,38.0639,38.0714,38.0038,38.0263,55133.0
2022-02-09 13:30:00,50.59,50.64,50.59,50.63,53517.0,38.0188,38.0564,38.0188,38.0489,53517.0
2022-02-09 13:40:00,50.64,50.66,50.61,50.64,58437.0,38.0564,38.0714,38.0338,38.0564,58437.0
2022-02-09 13:50:00,50.64,50.66,50.6,50.61,44236.0,38.0564,38.0714,38.0263,38.0338,44236.0
2022-02-09 14:00:00,50.6,50.61,50.55,50.57,76631.0,38.0263,38.0338,37.9887,38.0038,76631.0
2022-02-09 14:10:00,50.58,50.69,50.56,50.68,61000.0,38.0113,38.094,37.9963,38.0864,61000.0
2022-02-09 14:20:00,50.68,50.69,50.66,50.68,78480.0,38.0864,38.094,38.0714,38.0864,78480.0
2022-02-09 14:30:00,50.69,50.71,50.66,50.68,67954.0,38.094,38.109,38.0714,38.0864,67954.0
2022-02-09 14:40:00,50.68,50.68,50.61,50.62,52136.0,38.0864,38.0864,38.0338,38.0414,52136.0
2022-02-09 14:50:00,50.62,50.63,50.58,50.6,46856.0,38.0414,38.0489,38.0113,38.0263,46856.0
2022-02-09 15:00:00,50.6,50.62,50.54,50.56,81961.0,38.0263,38.0414,37.9812,37.9963,81961.0
2022-02-09 15:10:00,50.57,50.64,50.56,50.64,49913.0,38.0038,38.0564,37.9963,38.0564,49913.0
2022-02-09 15:20:00,50.64,50.66,50.6,50.63,68504.0,38.0564,38.0714,38.0263,38.0489,68504.0
2022-02-09 15:30:00,50.63,50.68,50.6,50.65,103148.0,38.0489,38.0864,38.0263,38.0639,103148.0
2022-02-09 15:40:00,50.65,50.66,50.57,50.62,120361.0,38.0639,38.0714,38.0038,38.0414,120361.0
2022-02-09 15:50:00,50.61,50.65,50.52,50.61,378692.0,38.0338,38.0639,37.9662,38.0338,378692.0
2022-02-10 09:30:00,50.6,50.93,50.56,50.76,371550.0,38.0263,38.2743,37.9963,38.1466,371550.0
2022-02-10 09:40:00,50.74,51.04,50.72,50.99,306377.0,38.1315,38.357,38.1165,38.3194,306377.0
2022-02-10 09:50:00,50.98,51.03,50.82,50.84,112945.0,38.3119,38.3495,38.1917,38.2067,112945.0
2022-02-10 10:00:00,50.85,50.91,50.78,50.85,184771.0,38.2142,38.2593,38.1616,38.2142,184771.0
2022-02-10 10:10:00,50.86,50.92,50.78,50.89,171739.0,38.2217,38.2668,38.1616,38.2443,171739.0
2022-02-10 10:20:00,50.89,50.9,50.71,50.73,152134.0,38.2443,38.2518,38.109,38.124,152134.0
2022-02-10 10:30:00,50.73,50.73,50.6,50.66,99269.0,38.124,38.124,38.0263,38.0714,99269.0
2022-02-10 10:40:00,50.66,50.79,50.63,50.76,101521.0,38.0714,38.1691,38.0489,38.1466,101521.0
2022-02-10 10:50:00,50.76,50.76,50.63,50.68,83875.0,38.1466,38.1466,38.0489,38.0864,83875.0
2022-02-10 11:00:00,50.68,50.73,50.62,50.73,70099.0,38.0864,38.124,38.0414,38.124,70099.0
2022-02-10 11:10:00,50.72,50.77,50.67,50.68,68294.0,38.1165,38.1541,38.0789,38.0864,68294.0
2022-02-10 11:20:00,50.67,50.73,50.66,50.72,45294.0,38.0789,38.124,38.0714,38.1165,45294.0
2022-02-10 11:30:00,50.73,50.76,50.7,50.7,64971.0,38.124,38.1466,38.1015,38.1015,64971.0
2022-02-10 11:40:00,50.71,50.76,50.67,50.75,111898.0,38.109,38.1466,38.0789,38.1391,111898.0
2022-02-10 11:50:00,50.74,50.76,50.7,50.72,51307.0,38.1315,38.1466,38.1015,38.1165,51307.0
2022-02-10 12:00:00,50.72,50.73,50.68,50.69,84815.0,38.1165,38.124,38.0864,38.094,84815.0
2022-02-10 12:10:00,50.68,50.71,50.61,50.62,58422.0,38.0864,38.109,38.0338,38.0414,58422.0
2022-02-10 12:20:00,50.63,50.66,50.49,50.51,393805.0,38.0489,38.0714,37.9437,37.9587,393805.0
2022-02-10 12:30:00,50.51,50.51,50.4,50.4,99094.0,37.9587,37.9587,37.876,37.876,99094.0
2022-02-10 12:40:00,50.4,50.4,50.2,50.25,160806.0,37.876,37.876,37.7257,37.7633,160806.0
2022-02-10 12:50:00,50.26,50.28,50.13,50.2,103894.0,37.7708,37.7858,37.6731,37.7257,103894.0
2022-02-10 13:00:00,50.19,50.21,50.11,50.17,90681.0,37.7182,37.7332,37.6581,37.7032,90681.0
2022-02-10 13:10:00,50.17,50.24,50.09,50.13,105621.0,37.7032,37.7558,37.6431,37.6731,105621.0
2022-02-10 13:20:00,50.14,50.2,50.1,50.1,105983.0,37.6806,37.7257,37.6506,37.6506,105983.0
2022-02-10 13:30:00,50.09,50.12,50.0,50.12,220254.0,37.6431,37.6656,37.5754,37.6656,220254.0
2022-02-10 13:40:00,50.12,50.15,50.06,50.12,109761.0,37.6656,37.6881,37.6205,37.6656,109761.0
2022-02-10 13:50:00,50.12,50.13,50.06,50.11,71652.0,37.6656,37.6731,37.6205,37.6581,71652.0
2022-02-10 14:00:00,50.12,50.2,50.11,50.18,165905.0,37.6656,37.7257,37.6581,37.7107,165905.0
2022-02-10 14:10:00,50.19,50.22,50.08,50.08,90131.0,37.7182,37.7408,37.6355,37.6355,90131.0
2022-02-10 14:20:00,50.09,50.16,50.08,50.12,94429.0,37.6431,37.6957,37.6355,37.6656,94429.0
2022-02-10 14:30:00,50.12,50.14,50.07,50.1,72439.0,37.6656,37.6806,37.628,37.6506,72439.0
2022-02-10 14:40:00,50.1,50.17,50.07,50.1,87617.0,37.6506,37.7032,37.628,37.6506,87617.0
2022-02-10 14:50:00,50.1,50.17,50.05,50.16,101837.0,37.6506,37.7032,37.613,37.6957,101837.0
2022-02-10 15:00:00,50.18,50.27,50.14,50.26,104067.0,37.7107,37.7783,37.6806,37.7708,104067.0
2022-02-10 15:10:00,50.25,50.32,50.22,50.23,118898.0,37.7633,37.8159,37.7408,37.7483,118898.0
2022-02-10 15:20:00,50.23,50.31,50.19,50.25,100332.0,37.7483,37.8084,37.7182,37.7633,100332.0
2022-02-10 15:30:00,50.25,50.27,50.15,50.19,192198.0,37.7633,37.7783,37.6881,37.7182,192198.0
2022-02-10 15:40:00,50.19,50.22,50.09,50.12,208255.0,37.7182,37.7408,37.6431,37.6656,208255.0
2022-02-10 15:50:00,50.11,50.24,50.06,50.15,650824.0,37.6581,37.7558,37.6205,37.6881,650824.0
2022-02-11 09:30:00,50.16,50.46,50.13,50.46,271710.0,37.6957,37.9211,37.6731,37.9211,271710.0
2022-02-11 09:40:00,50.46,50.62,50.46,50.57,165948.0,37.9211,38.0414,37.9211,38.0038,165948.0
2022-02-11 09:50:00,50.56,50.66,50.52,50.57,146624.0,37.9963,38.0714,37.9662,38.0038,146624.0
2022-02-11 10:00:00,50.57,50.65,50.47,50.58,153004.0,38.0038,38.0639,37.9286,38.0113,153004.0
2022-02-11 10:10:00,50.58,50.62,50.54,50.59,78188.0,38.0113,38.0414,37.9812,38.0188,78188.0
2022-02-11 10:20:00,50.59,50.61,50.52,50.59,95324.0,38.0188,38.0338,37.9662,38.0188,95324.0
2022-02-11 10:30:00,50.59,50.61,50.51,50.54,84507.0,38.0188,38.0338,37.9587,37.9812,84507.0
2022-02-11 10:40:00,50.54,50.63,50.53,50.58,107981.0,37.9812,38.0489,37.9737,38.0113,107981.0
2022-02-11 10:50:00,50.58,50.66,50.57,50.66,69291.0,38.0113,38.0714,38.0038,38.0714,69291.0
2022-02-11 11:00:00,50.64,50.72,50.61,50.69,75424.0,38.0564,38.1165,38.0338,38.094,75424.0
2022-02-11 11:10:00,50.68,50.71,50.6,50.65,103973.0,38.0864,38.109,38.0263,38.0639,103973.0
2022-02-11 11:20:00,50.65,50.72,50.54,50.56,133558.0,38.0639,38.1165,37.9812,37.9963,133558.0
2022-02-11 11:30:00,50.57,50.59,50.45,50.49,123772.0,38.0038,38.0188,37.9136,37.9437,123772.0
2022-02-11 11:40:00,50.48,50.51,50.43,50.5,58708.0,37.9361,37.9587,37.8986,37.9512,58708.0
2022-02-11 11:50:00,50.5,50.6,50.49,50.58,83568.0,37.9512,38.0263,37.9437,38.0113,83568.0
2022-02-11 12:00:00,50.58,50.65,50.55,50.64,61786.0,38.0113,38.0639,37.9887,38.0564,61786.0
2022-02-11 12:10:00,50.63,50.64,50.55,50.56,55162.0,38.0489,38.0564,37.9887,37.9963,55162.0
2022-02-11 12:20:00,50.57,50.57,50.52,50.54,35411.0,38.0038,38.0038,37.9662,37.9812,35411.0
2022-02-11 12:30:00,50.53,50.58,50.51,50.55,55472.0,37.9737,38.0113,37.9587,37.9887,55472.0
2022-02-11 12:40:00,50.54,50.56,50.51,50.52,54413.0,37.9812,37.9963,37.9587,37.9662,54413.0
2022-02-11 12:50:00,50.51,50.56,50.47,50.56,43395.0,37.9587,37.9963,37.9286,37.9963,43395.0
2022-02-11 13:00:00,50.56,50.68,50.55,50.66,110935.0,37.9963,38.0864,37.9887,38.0714,110935.0
2022-02-11 13:10:00,50.66,50.69,50.54,50.57,61207.0,38.0714,38.094,37.9812,38.0038,61207.0
2022-02-11 13:20:00,50.56,50.57,50.5,50.51,58349.0,37.9963,38.0038,37.9512,37.9587,58349.0
2022-02-11 13:30:00,50.51,50.57,50.4,50.4,121895.0,37.9587,38.0038,37.876,37.876,121895.0
2022-02-11 13:40:00,50.4,50.4,50.22,50.31,219760.0,37.876,37.876,37.7408,37.8084,219760.0
2022-02-11 13:50:00,50.32,50.44,50.26,50.37,100596.0,37.8159,37.9061,37.7708,37.8535,100596.0
2022-02-11 14:00:00,50.37,50.48,50.3,50.45,157497.0,37.8535,37.9361,37.8009,37.9136,157497.0
2022-02-11 14:10:00,50.46,50.61,50.42,50.53,136839.0,37.9211,38.0338,37.8911,37.9737,136839.0
2022-02-11 14:20:00,50.53,50.61,50.45,50.47,119449.0,37.9737,38.0338,37.9136,37.9286,119449.0
2022-02-11 14:30:00,50.47,50.59,50.45,50.52,103827.0,37.9286,38.0188,37.9136,37.9662,103827.0
2022-02-11 14:40:00,50.53,50.55,50.45,50.48,110359.0,37.9737,37.9887,37.9136,37.9361,110359.0
2022-02-11 14:50:00,50.47,50.51,50.39,50.47,87080.0,37.9286,37.9587,37.8685,37.9286,87080.0
2022-02-11 15:00:00,50.46,50.52,50.4,50.41,124641.0,37.9211,37.9662,37.876,37.8835,124641.0
2022-02-11 15:10:00,50.41,50.51,50.38,50.42,98862.0,37.8835,37.9587,37.861,37.8911,98862.0
2022-02-11 15:20:00,50.43,50.48,50.39,50.45,97072.0,37.8986,37.9361,37.8685,37.9136,97072.0
2022-02-11 15:30:00,50.44,50.53,50.38,50.45,139357.0,37.9061,37.9737,37.861,37.9136,139357.0
2022-02-11 15:40:00,50.46,50.55,50.34,50.54,197579.0,37.9211,37.9887,37.8309,37.9812,197579.0
2022-02-11 15:50:00,50.53,50.54,50.34,50.36,459589.0,37.9737,37.9812,37.8309,37.846,459589.0
2022-02-14 09:30:00,50.37,50.6,50.27,50.32,267800.0,37.8535,38.0263,37.7783,37.8159,267800.0
2022-02-14 09:40:00,50.33,50.37,50.03,50.05,285328.0,37.8234,37.8535,37.598,37.613,285328.0
2022-02-14 09:50:00,50.04,50.18,50.0,50.17,221238.0,37.6055,37.7107,37.5754,37.7032,221238.0
2022-02-14 10:00:00,50.17,50.19,50.01,50.07,103957.0,37.7032,37.7182,37.5829,37.628,103957.0
2022-02-14 10:10:00,50.06,50.13,49.82,49.91,258589.0,37.6205,37.6731,37.4401,37.5078,258589.0
2022-02-14 10:20:00,49.91,50.02,49.9,49.98,90070.0,37.5078,37.5904,37.5003,37.5604,90070.0
2022-02-14 10:30:00,49.97,50.03,49.91,50.0,116363.0,37.5529,37.598,37.5078,37.5754,116363.0
2022-02-14 10:40:00,50.01,50.03,49.77,49.78,150920.0,37.5829,37.598,37.4026,37.4101,150920.0
2022-02-14 10:50:00,49.78,49.8,49.56,49.57,249569.0,37.4101,37.4251,37.2448,37.2523,249569.0
2022-02-14 11:00:00,49.58,49.64,49.53,49.55,127226.0,37.2598,37.3049,37.2222,37.2372,127226.0
2022-02-14 11:10:00,49.55,49.62,49.48,49.59,148552.0,37.2372,37.2898,37.1846,37.2673,148552.0
2022-02-14 11:20:00,49.59,49.61,49.53,49.57,126500.0,37.2673,37.2823,37.2222,37.2523,126500.0
2022-02-14 11:30:00,49.57,49.81,49.56,49.8,178881.0,37.2523,37.4326,37.2448,37.4251,178881.0
2022-02-14 11:40:00,49.79,49.98,49.79,49.94,160988.0,37.4176,37.5604,37.4176,37.5303,160988.0
2022-02-14 11:50:00,49.95,49.97,49.86,49.95,64125.0,37.5378,37.5529,37.4702,37.5378,64125.0
2022-02-14 12:00:00,49.96,49.97,49.86,49.87,63009.0,37.5454,37.5529,37.4702,37.4777,63009.0
2022-02-14 12:10:00,49.88,49.96,49.85,49.96,47906.0,37.4852,37.5454,37.4627,37.5454,47906.0
2022-02-14 12:20:00,49.96,50.03,49.94,50.03,62012.0,37.5454,37.598,37.5303,37.598,62012.0
2022-02-14 12:30:00,50.02,50.04,49.98,50.03,91611.0,37.5904,37.6055,37.5604,37.598,91611.0
2022-02-14 12:40:00,50.03,50.09,50.02,50.09,64110.0,37.598,37.6431,37.5904,37.6431,64110.0
2022-02-14 12:50:00,50.08,50.11,50.02,50.11,60599.0,37.6355,37.6581,37.5904,37.6581,60599.0
2022-02-14 13:00:00,50.11,50.16,50.1,50.12,86208.0,37.6581,37.6957,37.6506,37.6656,86208.0
2022-02-14 13:10:00,50.12,50.13,50.02,50.08,95351.0,37.6656,37.6731,37.5904,37.6355,95351.0
2022-02-14 13:20:00,50.08,50.09,50.05,50.09,57092.0,37.6355,37.6431,37.613,37.6431,57092.0
2022-02-14 13:30:00,50.09,50.11,50.02,50.11,62244.0,37.6431,37.6581,37.5904,37.6581,62244.0
2022-02-14 13:40:00,50.11,50.12,49.99,49.99,84019.0,37.6581,37.6656,37.5679,37.5679,84019.0
2022-02-14 13:50:00,49.98,50.01,49.87,49.96,153966.0,37.5604,37.5829,37.4777,37.5454,153966.0
2022-02-14 14:00:00,49.96,50.03,49.93,49.98,85363.0,37.5454,37.598,37.5228,37.5604,85363.0
2022-02-14 14:10:00,49.98,50.04,49.95,49.97,79255.0,37.5604,37.6055,37.5378,37.5529,79255.0
2022-02-14 14:20:00,49.98,50.07,49.88,49.93,140936.0,37.5604,37.628,37.4852,37.5228,140936.0
2022-02-14 14:30:00,49.92,50.04,49.88,49.99,122724.0,37.5153,37.6055,37.4852,37.5679,122724.0
2022-02-14 14:40:00,50.0,50.06,49.94,49.95,70904.0,37.5754,37.6205,37.5303,37.5378,70904.0
2022-02-14 14:50:00,49.95,50.03,49.9,49.94,83099.0,37.5378,37.598,37.5003,37.5303,83099.0
2022-02-14 15:00:00,49.94,50.01,49.9,50.0,95918.0,37.5303,37.5829,37.5003,37.5754,95918.0
2022-02-14 15:10:00,50.0,50.01,49.93,49.98,96400.0,37.5754,37.5829,37.5228,37.5604,96400.0
2022-02-14 15:20:00,49.98,50.05,49.94,49.97,132499.0,37.5604,37.613,37.5303,37.5529,132499.0
2022-02-14 15:30:00,49.97,50.1,49.95,50.08,137642.0,37.5529,37.6506,37.5378,37.6355,137642.0
2022-02-14 15:40:00,50.08,50.27,50.07,50.23,209154.0,37.6355,37.7783,37.628,37.7483,209154.0
2022-02-14 15:50:00,50.23,50.23,50.07,50.09,536974.0,37.7483,37.7483,37.628,37.6431,536974.0
2022-02-15 09:30:00,50.33,50.46,50.17,50.42,257319.0,37.8234,37.9211,37.7032,37.8911,257319.0
2022-02-15 09:40:00,50.41,50.72,50.39,50.61,226918.0,37.8835,38.1165,37.8685,38.0338,226918.0
2022-02-15 09:50:00,50.6,50.61,50.31,50.32,105878.0,38.0263,38.0338,37.8084,37.8159,105878.0
2022-02-15 10:00:00,50.33,50.41,50.24,50.38,112617.0,37.8234,37.8835,37.7558,37.861,112617.0
2022-02-15 10:10:00,50.38,50.53,50.35,50.51,101041.0,37.861,37.9737,37.8384,37.9587,101041.0
2022-02-15 10:20:00,50.51,50.54,50.43,50.53,131241.0,37.9587,37.9812,37.8986,37.9737,131241.0
2022-02-15 10:30:00,50.54,50.54,50.41,50.43,73549.0,37.9812,37.9812,37.8835,37.8986,73549.0
2022-02-15 10:40:00,50.43,50.51,50.41,50.48,97522.0,37.8986,37.9587,37.8835,37.9361,97522.0
2022-02-15 10:50:00,50.48,50.51,50.43,50.49,83311.0,37.9361,37.9587,37.8986,37.9437,83311.0
2022-02-15 11:00:00,50.5,50.52,50.43,50.46,103408.0,37.9512,37.9662,37.8986,37.9211,103408.0
2022-02-15 11:10:00,50.45,50.48,50.39,50.4,56120.0,37.9136,37.9361,37.8685,37.876,56120.0
2022-02-15 11:20:00,50.4,50.4,50.3,50.33,62161.0,37.876,37.876,37.8009,37.8234,62161.0
2022-02-15 11:30:00,50.33,50.4,50.31,50.37,56930.0,37.8234,37.876,37.8084,37.8535,56930.0
2022-02-15 11:40:00,50.36,50.39,50.3,50.34,51111.0,37.846,37.8685,37.8009,37.8309,51111.0
2022-02-15 11:50:00,50.34,50.34,50.26,50.31,74013.0,37.8309,37.8309,37.7708,37.8084,74013.0
2022-02-15 12:00:00,50.31,50.39,50.31,50.34,80025.0,37.8084,37.8685,37.8084,37.8309,80025.0
2022-02-15 12:10:00,50.35,50.36,50.27,50.3,48006.0,37.8384,37.846,37.7783,37.8009,48006.0
2022-02-15 12:20:00,50.3,50.35,50.26,50.34,48436.0,37.8009,37.8384,37.7708,37.8309,48436.0
2022-02-15 12:30:00,50.33,50.38,50.31,50.33,58863.0,37.8234,37.861,37.8084,37.8234,58863.0
2022-02-15 12:40:00,50.33,50.33,50.27,50.27,67273.0,37.8234,37.8234,37.7783,37.7783,67273.0
2022-02-15 12:50:00,50.27,50.3,50.25,50.27,56094.0,37.7783,37.8009,37.7633,37.7783,56094.0
2022-02-15 13:00:00,50.28,50.3,50.24,50.3,66623.0,37.7858,37.8009,37.7558,37.8009,66623.0
2022-02-15 13:10:00,50.3,50.35,50.29,50.34,71472.0,37.8009,37.8384,37.7934,37.8309,71472.0
2022-02-15 13:20:00,50.34,50.38,50.33,50.37,83095.0,37.8309,37.861,37.8234,37.8535,83095.0
2022-02-15 13:30:00,50.37,50.41,50.36,50.37,84411.0,37.8535,37.8835,37.846,37.8535,84411.0
2022-02-15 13:40:00,50.36,50.39,50.32,50.33,47944.0,37.846,37.8685,37.8159,37.8234,47944.0
2022-02-15 13:50:00,50.34,50.35,50.28,50.33,63459.0,37.8309,37.8384,37.7858,37.8234,63459.0
2022-02-15 14:00:00,50.32,50.34,50.28,50.28,65131.0,37.8159,37.8309,37.7858,37.7858,65131.0
2022-02-15 14:10:00,50.28,50.31,50.24,50.27,98853.0,37.7858,37.8084,37.7558,37.7783,98853.0
2022-02-15 14:20:00,50.27,50.31,50.24,50.3,83325.0,37.7783,37.8084,37.7558,37.8009,83325.0
2022-02-15 14:30:00,50.3,50.3,50.21,50.22,51400.0,37.8009,37.8009,37.7332,37.7408,51400.0
2022-02-15 14:40:00,50.22,50.23,50.14,50.16,81774.0,37.7408,37.7483,37.6806,37.6957,81774.0
2022-02-15 14:50:00,50.16,50.19,50.14,50.18,64234.0,37.6957,37.7182,37.6806,37.7107,64234.0
2022-02-15 15:00:00,50.18,50.24,50.18,50.23,126425.0,37.7107,37.7558,37.7107,37.7483,126425.0
2022-02-15 15:10:00,50.22,50.25,50.19,50.22,93294.0,37.7408,37.7633,37.7182,37.7408,93294.0
2022-02-15 15:20:00,50.23,50.24,50.18,50.22,91565.0,37.7483,37.7558,37.7107,37.7408,91565.0
2022-02-15 15:30:00,50.22,50.22,50.08,50.09,140631.0,37.7408,37.7408,37.6355,37.6431,140631.0
2022-02-15 15:40:00,50.09,50.14,50.05,50.14,150541.0,37.6431,37.6806,37.613,37.6806,150541.0
2022-02-15 15:50:00,50.14,50.35,50.14,50.33,779298.0,37.6806,37.8384,37.6806,37.8234,779298.0
2022-02-16 09:30:00,50.34,50.8,50.34,50.65,398186.0,37.8309,38.1766,37.8309,38.0639,398186.0
2022-02-16 09:40:00,50.66,50.94,50.65,50.75,374108.0,38.0714,38.2818,38.0639,38.1391,374108.0
2022-02-16 09:50:00,50.74,50.74,50.4,50.49,119067.0,38.1315,38.1315,37.876,37.9437,119067.0
2022-02-16 10:00:00,50.51,50.58,50.41,50.42,92685.0,37.9587,38.0113,37.8835,37.8911,92685.0
2022-02-16 10:10:00,50.43,50.49,50.36,50.36,69081.0,37.8986,37.9437,37.846,37.846,69081.0
2022-02-16 10:20:00,50.36,50.42,50.22,50.25,126588.0,37.846,37.8911,37.7408,37.7633,126588.0
2022-02-16 10:30:00,50.26,50.32,50.15,50.29,206345.0,37.7708,37.8159,37.6881,37.7934,206345.0
2022-02-16 10:40:00,50.29,50.33,50.24,50.25,69531.0,37.7934,37.8234,37.7558,37.7633,69531.0
2022-02-16 10:50:00,50.25,50.29,50.14,50.21,105920.0,37.7633,37.7934,37.6806,37.7332,105920.0
2022-02-16 11:00:00,50.22,50.35,50.21,50.3,72617.0,37.7408,37.8384,37.7332,37.8009,72617.0
2022-02-16 11:10:00,50.29,50.38,50.28,50.32,64336.0,37.7934,37.861,37.7858,37.8159,64336.0
2022-02-16 11:20:00,50.32,50.43,50.3,50.42,70451.0,37.8159,37.8986,37.8009,37.8911,70451.0
2022-02-16 11:30:00,50.41,50.48,50.41,50.44,54365.0,37.8835,37.9361,37.8835,37.9061,54365.0
2022-02-16 11:40:00,50.44,50.46,50.41,50.45,50921.0,37.9061,37.9211,37.8835,37.9136,50921.0
2022-02-16 11:50:00,50.45,50.56,50.41,50.55,116893.0,37.9136,37.9963,37.8835,37.9887,116893.0
2022-02-16 12:00:00,50.54,50.59,50.53,50.56,61247.0,37.9812,38.0188,37.9737,37.9963,61247.0
2022-02-16 12:10:00,50.56,50.61,50.53,50.58,82651.0,37.9963,38.0338,37.9737,38.0113,82651.0
2022-02-16 12:20:00,50.58,50.71,50.57,50.67,105845.0,38.0113,38.109,38.0038,38.0789,105845.0
2022-02-16 12:30:00,50.67,50.7,50.48,50.54,238553.0,38.0789,38.1015,37.9361,37.9812,238553.0
2022-02-16 12:40:00,50.55,50.6,50.51,50.6,58561.0,37.9887,38.0263,37.9587,38.0263,58561.0
2022-02-16 12:50:00,50.59,50.61,50.57,50.6,79861.0,38.0188,38.0338,38.0038,38.0263,79861.0
2022-02-16 13:00:00,50.6,50.7,50.58,50.7,156234.0,38.0263,38.1015,38.0113,38.1015,156234.0
2022-02-16 13:10:00,50.71,50.72,50.62,50.63,75342.0,38.109,38.1165,38.0414,38.0489,75342.0
2022-02-16 13:20:00,50.64,50.68,50.62,50.64,62537.0,38.0564,38.0864,38.0414,38.0564,62537.0
2022-02-16 13:30:00,50.64,50.68,50.62,50.64,114819.0,38.0564,38.0864,38.0414,38.0564,114819.0
2022-02-16 13:40:00,50.64,50.65,50.55,50.58,149029.0,38.0564,38.0639,37.9887,38.0113,149029.0
2022-02-16 13:50:00,50.57,50.62,50.56,50.62,39922.0,38.0038,38.0414,37.9963,38.0414,39922.0
2022-02-16 14:00:00,50.59,50.73,50.56,50.63,168045.0,38.0188,38.124,37.9963,38.0489,168045.0
2022-02-16 14:10:00,50.63,50.64,50.56,50.59,91184.0,38.0489,38.0564,37.9963,38.0188,91184.0
2022-02-16 14:20:00,50.59,50.7,50.58,50.6,185198.0,38.0188,38.1015,38.0113,38.0263,185198.0
2022-02-16 14:30:00,50.6,50.66,50.51,50.57,116553.0,38.0263,38.0714,37.9587,38.0038,116553.0
2022-02-16 14:40:00,50.57,50.58,50.45,50.53,75396.0,38.0038,38.0113,37.9136,37.9737,75396.0
2022-02-16 14:50:00,50.53,50.68,50.53,50.68,54143.0,37.9737,38.0864,37.9737,38.0864,54143.0
2022-02-16 15:00:00,50.68,50.73,50.63,50.72,99695.0,38.0864,38.124,38.0489,38.1165,99695.0
2022-02-16 15:10:00,50.71,50.72,50.67,50.71,57960.0,38.109,38.1165,38.0789,38.109,57960.0
2022-02-16 15:20:00,50.72,50.74,50.68,50.71,51743.0,38.1165,38.1315,38.0864,38.109,51743.0
2022-02-16 15:30:00,50.72,50.73,50.66,50.7,88246.0,38.1165,38.124,38.0714,38.1015,88246.0
2022-02-16 15:40:00,50.7,50.78,50.68,50.73,147841.0,38.1015,38.1616,38.0864,38.124,147841.0
2022-02-16 15:50:00,50.73,50.78,50.57,50.61,540089.0,38.124,38.1616,38.0038,38.0338,540089.0
2022-02-17 09:30:00,50.3,50.65,50.24,50.51,304826.0,37.8009,38.0639,37.7558,37.9587,304826.0
2022-02-17 09:40:00,50.53,50.79,50.52,50.73,164809.0,37.9737,38.1691,37.9662,38.124,164809.0
2022-02-17 09:50:00,50.73,50.74,50.49,50.52,139964.0,38.124,38.1315,37.9437,37.9662,139964.0
2022-02-17 10:00:00,50.52,50.69,50.46,50.63,142452.0,37.9662,38.094,37.9211,38.0489,142452.0
2022-02-17 10:10:00,50.63,50.81,50.62,50.8,211265.0,38.0489,38.1841,38.0414,38.1766,211265.0
2022-02-17 10:20:00,50.8,50.81,50.69,50.75,116218.0,38.1766,38.1841,38.094,38.1391,116218.0
2022-02-17 10:30:00,50.76,50.81,50.73,50.8,131545.0,38.1466,38.1841,38.124,38.1766,131545.0
2022-02-17 10:40:00,50.8,50.87,50.78,50.83,140948.0,38.1766,38.2292,38.1616,38.1992,140948.0
2022-02-17 10:50:00,50.83,50.92,50.81,50.83,146173.0,38.1992,38.2668,38.1841,38.1992,146173.0
2022-02-17 11:00:00,50.83,50.97,50.81,50.91,134441.0,38.1992,38.3044,38.1841,38.2593,134441.0
2022-02-17 11:10:00,50.92,50.96,50.89,50.91,117728.0,38.2668,38.2969,38.2443,38.2593,117728.0
2022-02-17 11:20:00,50.91,50.91,50.83,50.87,115445.0,38.2593,38.2593,38.1992,38.2292,115445.0
2022-02-17 11:30:00,50.86,50.86,50.75,50.76,59801.0,38.2217,38.2217,38.1391,38.1466,59801.0
2022-02-17 11:40:00,50.76,50.85,50.75,50.82,62300.0,38.1466,38.2142,38.1391,38.1917,62300.0
2022-02-17 11:50:00,50.82,50.91,50.82,50.88,76600.0,38.1917,38.2593,38.1917,38.2367,76600.0
2022-02-17 12:00:00,50.88,51.02,50.86,51.01,179092.0,38.2367,38.342,38.2217,38.3344,179092.0
2022-02-17 12:10:00,51.01,51.25,50.98,51.23,277364.0,38.3344,38.5148,38.3119,38.4998,277364.0
2022-02-17 12:20:00,51.24,51.27,51.19,51.26,155331.0,38.5073,38.5298,38.4697,38.5223,155331.0
2022-02-17 12:30:00,51.26,51.32,51.25,51.26,184659.0,38.5223,38.5674,38.5148,38.5223,184659.0
2022-02-17 12:40:00,51.26,51.26,51.14,51.21,118768.0,38.5223,38.5223,38.4321,38.4847,118768.0
2022-02-17 12:50:00,51.21,51.26,51.19,51.21,73072.0,38.4847,38.5223,38.4697,38.4847,73072.0
2022-02-17 13:00:00,51.21,51.31,51.2,51.26,141687.0,38.4847,38.5599,38.4772,38.5223,141687.0
2022-02-17 13:10:00,51.26,51.39,51.25,51.36,112336.0,38.5223,38.62,38.5148,38.5975,112336.0
2022-02-17 13:20:00,51.36,51.47,51.36,51.41,150947.0,38.5975,38.6801,38.5975,38.635,150947.0
2022-02-17 13:30:00,51.41,51.45,51.32,51.33,121594.0,38.635,38.6651,38.5674,38.5749,121594.0
2022-02-17 13:40:00,51.32,51.36,51.27,51.35,99338.0,38.5674,38.5975,38.5298,38.59,99338.0
2022-02-17 13:50:00,51.35,51.4,51.3,51.32,113251.0,38.59,38.6275,38.5524,38.5674,113251.0
2022-02-17 14:00:00,51.33,51.33,51.28,51.29,60527.0,38.5749,38.5749,38.5373,38.5449,60527.0
2022-02-17 14:10:00,51.28,51.31,51.22,51.3,90749.0,38.5373,38.5599,38.4923,38.5524,90749.0
2022-02-17 14:20:00,51.29,51.33,51.21,51.23,106853.0,38.5449,38.5749,38.4847,38.4998,106853.0
2022-02-17 14:30:00,51.23,51.3,51.19,51.3,104483.0,38.4998,38.5524,38.4697,38.5524,104483.0
2022-02-17 14:40:00,51.3,51.32,51.24,51.28,84059.0,38.5524,38.5674,38.5073,38.5373,84059.0
2022-02-17 14:50:00,51.28,51.31,51.21,51.23,119527.0,38.5373,38.5599,38.4847,38.4998,119527.0
2022-02-17 15:00:00,51.22,51.27,51.14,51.15,107943.0,38.4923,38.5298,38.4321,38.4397,107943.0
2022-02-17 15:10:00,51.14,51.26,51.07,51.26,132230.0,38.4321,38.5223,38.3795,38.5223,132230.0
2022-02-17 15:20:00,51.26,51.35,51.25,51.35,137375.0,38.5223,38.59,38.5148,38.59,137375.0
2022-02-17 15:30:00,51.34,51.47,51.34,51.4,218387.0,38.5824,38.6801,38.5824,38.6275,218387.0
2022-02-17 15:40:00,51.4,51.45,51.36,51.36,266744.0,38.6275,38.6651,38.5975,38.5975,266744.0
2022-02-17 15:50:00,51.37,51.47,51.3,51.37,825188.0,38.605,38.6801,38.5524,38.605,825188.0
2022-02-18 09:30:00,51.35,51.94,51.26,51.91,673640.0,38.59,39.0333,38.5223,39.0108,673640.0
2022-02-18 09:40:00,51.91,51.97,51.62,51.76,286073.0,39.0108,39.0559,38.7929,38.8981,286073.0
2022-02-18 09:50:00,51.75,51.82,51.55,51.8,200887.0,38.8906,38.9432,38.7403,38.9281,200887.0
2022-02-18 10:00:00,51.8,51.98,51.78,51.93,210310.0,38.9281,39.0634,38.9131,39.0258,210310.0
2022-02-18 10:10:00,51.93,51.99,51.84,51.94,140957.0,39.0258,39.0709,38.9582,39.0333,140957.0
2022-02-18 10:20:00,51.94,52.17,51.91,52.12,496247.0,39.0333,39.2062,39.0108,39.1686,496247.0
2022-02-18 10:30:00,52.11,52.12,51.95,51.97,208151.0,39.1611,39.1686,39.0409,39.0559,208151.0
2022-02-18 10:40:00,51.97,52.04,51.91,51.98,204979.0,39.0559,39.1085,39.0108,39.0634,204979.0
2022-02-18 10:50:00,51.99,52.16,51.96,52.07,239535.0,39.0709,39.1987,39.0484,39.131,239535.0
2022-02-18 11:00:00,52.07,52.16,52.0,52.08,195807.0,39.131,39.1987,39.0784,39.1386,195807.0
2022-02-18 11:10:00,52.07,52.08,51.99,52.02,166045.0,39.131,39.1386,39.0709,39.0935,166045.0
2022-02-18 11:20:00,52.02,52.06,51.97,52.03,365013.0,39.0935,39.1235,39.0559,39.101,365013.0
2022-02-18 11:30:00,52.03,52.08,51.99,52.02,155046.0,39.101,39.1386,39.0709,39.0935,155046.0
2022-02-18 11:40:00,52.01,52.03,51.94,51.99,239413.0,39.086,39.101,39.0333,39.0709,239413.0
2022-02-18 11:50:00,51.99,51.99,51.8,51.81,155385.0,39.0709,39.0709,38.9281,38.9356,155385.0
2022-02-18 12:00:00,51.81,51.83,51.73,51.75,217652.0,38.9356,38.9507,38.8755,38.8906,217652.0
2022-02-18 12:10:00,51.76,51.78,51.65,51.73,213150.0,38.8981,38.9131,38.8154,38.8755,213150.0
2022-02-18 12:20:00,51.73,51.8,51.62,51.78,109280.0,38.8755,38.9281,38.7929,38.9131,109280.0
2022-02-18 12:30:00,51.78,51.84,51.74,51.8,156901.0,38.9131,38.9582,38.883,38.9281,156901.0
2022-02-18 12:40:00,51.81,51.87,51.76,51.79,106934.0,38.9356,38.9807,38.8981,38.9206,106934.0
2022-02-18 12:50:00,51.79,51.81,51.67,51.67,71673.0,38.9206,38.9356,38.8304,38.8304,71673.0
2022-02-18 13:00:00,51.67,51.76,51.64,51.75,100531.0,38.8304,38.8981,38.8079,38.8906,100531.0
2022-02-18 13:10:00,51.75,51.8,51.66,51.69,133066.0,38.8906,38.9281,38.8229,38.8455,133066.0
2022-02-18 13:20:00,51.69,51.76,51.64,51.69,89783.0,38.8455,38.8981,38.8079,38.8455,89783.0
2022-02-18 13:30:00,51.69,51.7,51.63,51.69,101991.0,38.8455,38.853,38.8004,38.8455,101991.0
2022-02-18 13:40:00,51.69,51.74,51.65,51.72,82001.0,38.8455,38.883,38.8154,38.868,82001.0
2022-02-18 13:50:00,51.71,51.85,51.7,51.82,86246.0,38.8605,38.9657,38.853,38.9432,86246.0
2022-02-18 14:00:00,51.82,51.87,51.79,51.83,111602.0,38.9432,38.9807,38.9206,38.9507,111602.0
2022-02-18 14:10:00,51.82,51.89,51.81,51.87,107538.0,38.9432,38.9958,38.9356,38.9807,107538.0
2022-02-18 14:20:00,51.87,51.89,51.84,51.86,78387.0,38.9807,38.9958,38.9582,38.9732,78387.0
2022-02-18 14:30:00,51.87,51.88,51.79,51.81,152342.0,38.9807,38.9883,38.9206,38.9356,152342.0
2022-02-18 14:40:00,51.81,51.89,51.79,51.85,121039.0,38.9356,38.9958,38.9206,38.9657,121039.0
2022-02-18 14:50:00,51.85,51.97,51.83,51.97,128406.0,38.9657,39.0559,38.9507,39.0559,128406.0
2022-02-18 15:00:00,51.97,52.02,51.84,51.87,142593.0,39.0559,39.0935,38.9582,38.9807,142593.0
2022-02-18 15:10:00,51.87,51.91,51.82,51.84,123334.0,38.9807,39.0108,38.9432,38.9582,123334.0
2022-02-18 15:20:00,51.85,51.88,51.75,51.76,149977.0,38.9657,38.9883,38.8906,38.8981,149977.0
2022-02-18 15:30:00,51.76,51.76,51.61,51.7,257604.0,38.8981,38.8981,38.7853,38.853,257604.0
2022-02-18 15:40:00,51.69,51.78,51.66,51.75,395662.0,38.8455,38.9131,38.8229,38.8906,395662.0
2022-02-18 15:50:00,51.74,51.79,51.64,51.74,895133.0,38.883,38.9206,38.8079,38.883,895133.0
2022-02-22 09:30:00,51.69,51.94,50.98,50.99,548415.0,38.8455,39.0333,38.3119,38.3194,548415.0
2022-02-22 09:40:00,50.99,51.04,50.73,51.02,339162.0,38.3194,38.357,38.124,38.342,339162.0
2022-02-22 09:50:00,51.03,51.41,51.03,51.39,241203.0,38.3495,38.635,38.3495,38.62,241203.0
2022-02-22 10:00:00,51.4,51.45,51.13,51.2,227627.0,38.6275,38.6651,38.4246,38.4772,227627.0
2022-02-22 10:10:00,51.21,51.21,51.0,51.1,99298.0,38.4847,38.4847,38.3269,38.4021,99298.0
2022-02-22 10:20:00,51.09,51.22,50.96,51.21,157694.0,38.3946,38.4923,38.2969,38.4847,157694.0
2022-02-22 10:30:00,51.22,51.34,51.17,51.32,135299.0,38.4923,38.5824,38.4547,38.5674,135299.0
2022-02-22 10:40:00,51.32,51.44,51.31,51.41,108982.0,38.5674,38.6576,38.5599,38.635,108982.0
2022-02-22 10:50:00,51.41,51.49,51.34,51.44,126121.0,38.635,38.6952,38.5824,38.6576,126121.0
2022-02-22 11:00:00,51.43,51.56,51.43,51.51,117684.0,38.6501,38.7478,38.6501,38.7102,117684.0
2022-02-22 11:10:00,51.51,51.61,51.5,51.59,72929.0,38.7102,38.7853,38.7027,38.7703,72929.0
2022-02-22 11:20:00,51.59,51.78,51.58,51.69,189590.0,38.7703,38.9131,38.7628,38.8455,189590.0
2022-02-22 11:30:00,51.69,51.73,51.51,51.62,143303.0,38.8455,38.8755,38.7102,38.7929,143303.0
2022-02-22 11:40:00,51.61,51.65,51.54,51.57,110302.0,38.7853,38.8154,38.7327,38.7553,110302.0
2022-02-22 11:50:00,51.57,51.61,51.48,51.52,72056.0,38.7553,38.7853,38.6877,38.7177,72056.0
2022-02-22 12:00:00,51.51,51.55,51.46,51.54,105004.0,38.7102,38.7403,38.6726,38.7327,105004.0
2022-02-22 12:10:00,51.55,51.58,51.44,51.46,62581.0,38.7403,38.7628,38.6576,38.6726,62581.0
2022-02-22 12:20:00,51.46,51.48,51.35,51.36,84190.0,38.6726,38.6877,38.59,38.5975,84190.0
2022-02-22 12:30:00,51.36,51.38,51.31,51.36,86064.0,38.5975,38.6125,38.5599,38.5975,86064.0
2022-02-22 12:40:00,51.36,51.39,51.3,51.3,94200.0,38.5975,38.62,38.5524,38.5524,94200.0
2022-02-22 12:50:00,51.31,51.35,51.19,51.23,88075.0,38.5599,38.59,38.4697,38.4998,88075.0
2022-02-22 13:00:00,51.23,51.25,51.12,51.16,80248.0,38.4998,38.5148,38.4171,38.4472,80248.0
2022-02-22 13:10:00,51.17,51.19,51.03,51.07,104094.0,38.4547,38.4697,38.3495,38.3795,104094.0
2022-02-22 13:20:00,51.06,51.21,51.05,51.19,91257.0,38.372,38.4847,38.3645,38.4697,91257.0
2022-02-22 13:30:00,51.19,51.21,51.04,51.05,123414.0,38.4697,38.4847,38.357,38.3645,123414.0
2022-02-22 13:40:00,51.05,51.08,50.95,50.95,126932.0,38.3645,38.387,38.2894,38.2894,126932.0
2022-02-22 13:50:00,50.95,51.05,50.91,51.05,103671.0,38.2894,38.3645,38.2593,38.3645,103671.0
2022-02-22 14:00:00,51.03,51.05,50.94,50.99,112533.0,38.3495,38.3645,38.2818,38.3194,112533.0
2022-02-22 14:10:00,50.99,51.1,50.96,51.06,150945.0,38.3194,38.4021,38.2969,38.372,150945.0
2022-02-22 14:20:00,51.06,51.19,50.94,51.13,188824.0,38.372,38.4697,38.2818,38.4246,188824.0
2022-02-22 14:30:00,51.13,51.23,51.09,51.17,111955.0,38.4246,38.4998,38.3946,38.4547,111955.0
2022-02-22 14:40:00,51.18,51.35,51.15,51.35,103669.0,38.4622,38.59,38.4397,38.59,103669.0
2022-02-22 14:50:00,51.36,51.4,51.33,51.33,118121.0,38.5975,38.6275,38.5749,38.5749,118121.0
2022-02-22 15:00:00,51.33,51.35,51.17,51.18,103859.0,38.5749,38.59,38.4547,38.4622,103859.0
2022-02-22 15:10:00,51.18,51.26,51.17,51.22,138581.0,38.4622,38.5223,38.4547,38.4923,138581.0
2022-02-22 15:20:00,51.22,51.35,51.17,51.3,144988.0,38.4923,38.59,38.4547,38.5524,144988.0
2022-02-22 15:30:00,51.29,51.38,51.26,51.35,169079.0,38.5449,38.6125,38.5223,38.59,169079.0
2022-02-22 15:40:00,51.35,51.37,51.16,51.2,286477.0,38.59,38.605,38.4472,38.4772,286477.0
2022-02-22 15:50:00,51.19,51.31,51.09,51.27,648382.0,38.4697,38.5599,38.3946,38.5298,648382.0
2022-02-23 09:30:00,51.49,51.57,51.33,51.33,307274.0,38.6952,38.7553,38.5749,38.5749,307274.0
2022-02-23 09:40:00,51.35,51.59,51.29,51.59,127154.0,38.59,38.7703,38.5449,38.7703,127154.0
2022-02-23 09:50:00,51.59,51.61,51.45,51.46,104310.0,38.7703,38.7853,38.6651,38.6726,104310.0
2022-02-23 10:00:00,51.47,51.54,51.4,51.44,108855.0,38.6801,38.7327,38.6275,38.6576,108855.0
2022-02-23 10:10:00,51.44,51.5,51.42,51.44,128181.0,38.6576,38.7027,38.6426,38.6576,128181.0
2022-02-23 10:20:00,51.45,51.45,51.2,51.27,117631.0,38.6651,38.6651,38.4772,38.5298,117631.0
2022-02-23 10:30:00,51.26,51.34,51.2,51.34,106382.0,38.5223,38.5824,38.4772,38.5824,106382.0
2022-02-23 10:40:00,51.34,51.44,51.33,51.43,84057.0,38.5824,38.6576,38.5749,38.6501,84057.0
2022-02-23 10:50:00,51.42,51.48,51.4,51.44,92058.0,38.6426,38.6877,38.6275,38.6576,92058.0
2022-02-23 11:00:00,51.45,51.5,51.3,51.38,108356.0,38.6651,38.7027,38.5524,38.6125,108356.0
2022-02-23 11:10:00,51.38,51.54,51.34,51.54,141499.0,38.6125,38.7327,38.5824,38.7327,141499.0
2022-02-23 11:20:00,51.54,51.58,51.49,51.51,122728.0,38.7327,38.7628,38.6952,38.7102,122728.0
2022-02-23 11:30:00,51.51,51.56,51.34,51.36,90175.0,38.7102,38.7478,38.5824,38.5975,90175.0
2022-02-23 11:40:00,51.36,51.52,51.35,51.52,131297.0,38.5975,38.7177,38.59,38.7177,131297.0
2022-02-23 11:50:00,51.52,51.56,51.48,51.55,155269.0,38.7177,38.7478,38.6877,38.7403,155269.0
2022-02-23 12:00:00,51.56,51.59,51.49,51.56,117133.0,38.7478,38.7703,38.6952,38.7478,117133.0
2022-02-23 12:10:00,51.56,51.76,51.55,51.75,92543.0,38.7478,38.8981,38.7403,38.8906,92543.0
2022-02-23 12:20:00,51.75,51.79,51.71,51.78,120675.0,38.8906,38.9206,38.8605,38.9131,120675.0
2022-02-23 12:30:00,51.78,51.84,51.77,51.79,165063.0,38.9131,38.9582,38.9056,38.9206,165063.0
2022-02-23 12:40:00,51.79,51.84,51.76,51.78,104569.0,38.9206,38.9582,38.8981,38.9131,104569.0
2022-02-23 12:50:00,51.79,51.8,51.71,51.77,76076.0,38.9206,38.9281,38.8605,38.9056,76076.0
2022-02-23 13:00:00,51.77,51.77,51.67,51.71,89358.0,38.9056,38.9056,38.8304,38.8605,89358.0
2022-02-23 13:10:00,51.72,51.73,51.64,51.72,104733.0,38.868,38.8755,38.8079,38.868,104733.0
2022-02-23 13:20:00,51.72,51.77,51.65,51.73,104271.0,38.868,38.9056,38.8154,38.8755,104271.0
2022-02-23 13:30:00,51.73,51.75,51.6,51.66,118665.0,38.8755,38.8906,38.7778,38.8229,118665.0
2022-02-23 13:40:00,51.66,51.81,51.64,51.77,96847.0,38.8229,38.9356,38.8079,38.9056,96847.0
2022-02-23 13:50:00,51.77,51.81,51.71,51.77,104697.0,38.9056,38.9356,38.8605,38.9056,104697.0
2022-02-23 14:00:00,51.76,51.77,51.61,51.65,97257.0,38.8981,38.9056,38.7853,38.8154,97257.0
2022-02-23 14:10:00,51.65,51.75,51.64,51.73,107243.0,38.8154,38.8906,38.8079,38.8755,107243.0
2022-02-23 14:20:00,51.72,51.79,51.68,51.73,110153.0,38.868,38.9206,38.838,38.8755,110153.0
2022-02-23 14:30:00,51.73,51.82,51.72,51.8,117363.0,38.8755,38.9432,38.868,38.9281,117363.0
2022-02-23 14:40:00,51.79,51.89,51.68,51.84,236517.0,38.9206,38.9958,38.838,38.9582,236517.0
2022-02-23 14:50:00,51.84,51.9,51.79,51.86,123134.0,38.9582,39.0033,38.9206,38.9732,123134.0
2022-02-23 15:00:00,51.87,51.88,51.81,51.87,169265.0,38.9807,38.9883,38.9356,38.9807,169265.0
2022-02-23 15:10:00,51.87,51.99,51.86,51.95,234666.0,38.9807,39.0709,38.9732,39.0409,234666.0
2022-02-23 15:20:00,51.94,52.03,51.92,51.98,286620.0,39.0333,39.101,39.0183,39.0634,286620.0
2022-02-23 15:30:00,51.97,51.99,51.88,51.9,332038.0,39.0559,39.0709,38.9883,39.0033,332038.0
2022-02-23 15:40:00,51.89,52.06,51.89,51.95,527570.0,38.9958,39.1235,38.9958,39.0409,527570.0
2022-02-23 15:50:00,51.94,51.99,51.79,51.95,1102658.0,39.0333,39.0709,38.9206,39.0409,1102658.0
2022-02-24 09:30:00,50.72,50.89,50.25,50.32,758370.0,38.1165,38.2443,37.7633,37.8159,758370.0
2022-02-24 09:40:00,50.31,50.56,50.14,50.4,628018.0,37.8084,37.9963,37.6806,37.876,628018.0
2022-02-24 09:50:00,50.4,50.65,50.25,50.65,409225.0,37.876,38.0639,37.7633,38.0639,409225.0
2022-02-24 10:00:00,50.65,50.68,50.45,50.49,499830.0,38.0639,38.0864,37.9136,37.9437,499830.0
2022-02-24 10:10:00,50.5,50.7,50.48,50.66,625330.0,37.9512,38.1015,37.9361,38.0714,625330.0
2022-02-24 10:20:00,50.66,50.67,50.33,50.36,588706.0,38.0714,38.0789,37.8234,37.846,588706.0
2022-02-24 10:30:00,50.37,50.37,49.71,49.73,1037560.0,37.8535,37.8535,37.3575,37.3725,1037560.0
2022-02-24 10:40:00,49.73,49.73,49.47,49.48,323607.0,37.3725,37.3725,37.1771,37.1846,323607.0
2022-02-24 10:50:00,49.48,49.52,49.02,49.11,1214270.0,37.1846,37.2147,36.8389,36.9066,1214270.0
2022-02-24 11:00:00,49.11,49.14,49.03,49.04,356705.0,36.9066,36.9291,36.8465,36.854,356705.0
2022-02-24 11:10:00,49.03,49.21,48.93,48.98,633208.0,36.8465,36.9817,36.7713,36.8089,633208.0
2022-02-24 11:20:00,48.98,49.02,48.88,48.89,333679.0,36.8089,36.8389,36.7337,36.7412,333679.0
2022-02-24 11:30:00,48.89,48.97,48.64,48.93,507894.0,36.7412,36.8014,36.5534,36.7713,507894.0
2022-02-24 11:40:00,48.94,48.97,48.68,48.78,432628.0,36.7788,36.8014,36.5834,36.6586,432628.0
2022-02-24 11:50:00,48.79,49.05,48.72,49.03,291817.0,36.6661,36.8615,36.6135,36.8465,291817.0
2022-02-24 12:00:00,49.02,49.16,48.98,49.13,350096.0,36.8389,36.9442,36.8089,36.9216,350096.0
2022-02-24 12:10:00,49.13,49.32,49.08,49.31,476692.0,36.9216,37.0644,36.884,37.0569,476692.0
2022-02-24 12:20:00,49.32,49.35,49.19,49.25,196347.0,37.0644,37.0869,36.9667,37.0118,196347.0
2022-02-24 12:30:00,49.24,49.25,48.95,48.98,269753.0,37.0043,37.0118,36.7863,36.8089,269753.0
2022-02-24 12:40:00,48.97,49.19,48.91,49.18,236018.0,36.8014,36.9667,36.7563,36.9592,236018.0
2022-02-24 12:50:00,49.19,49.24,48.91,48.94,200457.0,36.9667,37.0043,36.7563,36.7788,200457.0
2022-02-24 13:00:00,48.93,48.94,48.78,48.9,210197.0,36.7713,36.7788,36.6586,36.7488,210197.0
2022-02-24 13:10:00,48.9,49.01,48.82,48.94,311482.0,36.7488,36.8314,36.6886,36.7788,311482.0
2022-02-24 13:20:00,48.94,48.95,48.76,48.77,191910.0,36.7788,36.7863,36.6435,36.6511,191910.0
2022-02-24 13:30:00,48.77,48.86,48.69,48.75,255360.0,36.6511,36.7187,36.5909,36.636,255360.0
2022-02-24 13:40:00,48.75,48.95,48.61,48.91,218559.0,36.636,36.7863,36.5308,36.7563,218559.0
2022-02-24 13:50:00,48.91,49.09,48.9,49.03,348616.0,36.7563,36.8915,36.7488,36.8465,348616.0
2022-02-24 14:00:00,49.04,49.13,48.94,48.97,230755.0,36.854,36.9216,36.7788,36.8014,230755.0
2022-02-24 14:10:00,48.97,49.07,48.91,49.05,214999.0,36.8014,36.8765,36.7563,36.8615,214999.0
2022-02-24 14:20:00,49.05,49.17,49.03,49.13,165968.0,36.8615,36.9517,36.8465,36.9216,165968.0
2022-02-24 14:30:00,49.13,49.24,49.1,49.16,212497.0,36.9216,37.0043,36.8991,36.9442,212497.0
2022-02-24 14:40:00,49.17,49.21,49.11,49.21,174759.0,36.9517,36.9817,36.9066,36.9817,174759.0
2022-02-24 14:50:00,49.2,49.23,49.15,49.22,190119.0,36.9742,36.9968,36.9366,36.9892,190119.0
2022-02-24 15:00:00,49.22,49.38,49.17,49.34,256838.0,36.9892,37.1095,36.9517,37.0794,256838.0
2022-02-24 15:10:00,49.34,49.48,49.34,49.37,277303.0,37.0794,37.1846,37.0794,37.102,277303.0
2022-02-24 15:20:00,49.38,49.39,49.2,49.25,267341.0,37.1095,37.117,36.9742,37.0118,267341.0
2022-02-24 15:30:00,49.24,49.39,49.16,49.34,384036.0,37.0043,37.117,36.9442,37.0794,384036.0
2022-02-24 15:40:00,49.34,49.52,49.33,49.51,481764.0,37.0794,37.2147,37.0719,37.2072,481764.0
2022-02-24 15:50:00,49.51,49.65,49.5,49.56,1150078.0,37.2072,37.3124,37.1997,37.2448,1150078.0
2022-02-25 09:30:00,50.09,51.16,50.06,51.13,623345.0,37.6431,38.4472,37.6205,38.4246,623345.0
2022-02-25 09:40:00,51.12,51.37,51.11,51.16,556346.0,38.4171,38.605,38.4096,38.4472,556346.0
2022-02-25 09:50:00,51.16,51.42,51.12,51.41,413075.0,38.4472,38.6426,38.4171,38.635,413075.0
2022-02-25 10:00:00,51.42,51.81,51.41,51.61,560711.0,38.6426,38.9356,38.635,38.7853,560711.0
2022-02-25 10:10:00,51.6,51.69,51.53,51.66,252589.0,38.7778,38.8455,38.7252,38.8229,252589.0
2022-02-25 10:20:00,51.66,51.7,51.53,51.62,292659.0,38.8229,38.853,38.7252,38.7929,292659.0
2022-02-25 10:30:00,51.63,51.68,51.49,51.67,326703.0,38.8004,38.838,38.6952,38.8304,326703.0
2022-02-25 10:40:00,51.66,51.76,51.54,51.74,222407.0,38.8229,38.8981,38.7327,38.883,222407.0
2022-02-25 10:50:00,51.74,51.8,51.59,51.65,322007.0,38.883,38.9281,38.7703,38.8154,322007.0
2022-02-25 11:00:00,51.66,51.93,51.61,51.89,218761.0,38.8229,39.0258,38.7853,38.9958,218761.0
2022-02-25 11:10:00,51.88,51.98,51.8,51.86,212685.0,38.9883,39.0634,38.9281,38.9732,212685.0
2022-02-25 11:20:00,51.85,51.91,51.73,51.73,185609.0,38.9657,39.0108,38.8755,38.8755,185609.0
2022-02-25 11:30:00,51.73,51.77,51.64,51.76,150625.0,38.8755,38.9056,38.8079,38.8981,150625.0
2022-02-25 11:40:00,51.77,51.82,51.67,51.7,149492.0,38.9056,38.9432,38.8304,38.853,149492.0
2022-02-25 11:50:00,51.7,51.7,51.58,51.62,165419.0,38.853,38.853,38.7628,38.7929,165419.0
2022-02-25 12:00:00,51.6,51.66,51.5,51.52,170330.0,38.7778,38.8229,38.7027,38.7177,170330.0
2022-02-25 12:10:00,51.52,51.71,51.5,51.67,152511.0,38.7177,38.8605,38.7027,38.8304,152511.0
2022-02-25 12:20:00,51.67,51.77,51.65,51.75,91950.0,38.8304,38.9056,38.8154,38.8906,91950.0
2022-02-25 12:30:00,51.74,51.79,51.69,51.73,99690.0,38.883,38.9206,38.8455,38.8755,99690.0
2022-02-25 12:40:00,51.73,51.83,51.73,51.8,107291.0,38.8755,38.9507,38.8755,38.9281,107291.0
2022-02-25 12:50:00,51.8,51.84,51.76,51.78,140288.0,38.9281,38.9582,38.8981,38.9131,140288.0
2022-02-25 13:00:00,51.79,51.81,51.63,51.68,84069.0,38.9206,38.9356,38.8004,38.838,84069.0
2022-02-25 13:10:00,51.67,51.69,51.59,51.67,246437.0,38.8304,38.8455,38.7703,38.8304,246437.0
2022-02-25 13:20:00,51.67,51.7,51.59,51.65,106884.0,38.8304,38.853,38.7703,38.8154,106884.0
2022-02-25 13:30:00,51.65,51.68,51.51,51.53,119582.0,38.8154,38.838,38.7102,38.7252,119582.0
2022-02-25 13:40:00,51.54,51.65,51.53,51.64,173013.0,38.7327,38.8154,38.7252,38.8079,173013.0
2022-02-25 13:50:00,51.65,51.66,51.48,51.51,142274.0,38.8154,38.8229,38.6877,38.7102,142274.0
2022-02-25 14:00:00,51.52,51.6,51.47,51.6,107493.0,38.7177,38.7778,38.6801,38.7778,107493.0
2022-02-25 14:10:00,51.6,51.65,51.54,51.55,119724.0,38.7778,38.8154,38.7327,38.7403,119724.0
2022-02-25 14:20:00,51.55,51.6,51.47,51.48,116553.0,38.7403,38.7778,38.6801,38.6877,116553.0
2022-02-25 14:30:00,51.48,51.51,51.28,51.29,166611.0,38.6877,38.7102,38.5373,38.5449,166611.0
2022-02-25 14:40:00,51.28,51.34,51.24,51.3,135762.0,38.5373,38.5824,38.5073,38.5524,135762.0
2022-02-25 14:50:00,51.29,51.37,51.25,51.3,132140.0,38.5449,38.605,38.5148,38.5524,132140.0
2022-02-25 15:00:00,51.3,51.34,51.24,51.34,131962.0,38.5524,38.5824,38.5073,38.5824,131962.0
2022-02-25 15:10:00,51.34,51.41,51.29,51.38,137028.0,38.5824,38.635,38.5449,38.6125,137028.0
2022-02-25 15:20:00,51.39,51.44,51.35,51.37,126006.0,38.62,38.6576,38.59,38.605,126006.0
2022-02-25 15:30:00,51.38,51.4,51.2,51.27,220446.0,38.6125,38.6275,38.4772,38.5298,220446.0
2022-02-25 15:40:00,51.27,51.36,51.24,51.33,366312.0,38.5298,38.5975,38.5073,38.5749,366312.0
2022-02-25 15:50:00,51.33,51.5,51.31,51.47,773698.0,38.5749,38.7027,38.5599,38.6801,773698.0
2022-02-28 09:30:00,50.88,51.11,50.55,51.08,382677.0,38.2367,38.4096,37.9887,38.387,382677.0
2022-02-28 09:40:00,51.07,51.26,50.89,51.25,230634.0,38.3795,38.5223,38.2443,38.5148,230634.0
2022-02-28 09:50:00,51.24,51.34,50.96,51.03,227503.0,38.5073,38.5824,38.2969,38.3495,227503.0
2022-02-28 10:00:00,51.03,51.16,50.94,51.04,165088.0,38.3495,38.4472,38.2818,38.357,165088.0
2022-02-28 10:10:00,51.04,51.27,51.03,51.11,149101.0,38.357,38.5298,38.3495,38.4096,149101.0
2022-02-28 10:20:00,51.11,51.13,51.0,51.01,120618.0,38.4096,38.4246,38.3269,38.3344,120618.0
2022-02-28 10:30:00,51.0,51.17,50.97,51.13,174995.0,38.3269,38.4547,38.3044,38.4246,174995.0
2022-02-28 10:40:00,51.13,51.19,51.07,51.1,98500.0,38.4246,38.4697,38.3795,38.4021,98500.0
2022-02-28 10:50:00,51.09,51.1,51.01,51.05,138105.0,38.3946,38.4021,38.3344,38.3645,138105.0
2022-02-28 11:00:00,51.06,51.19,51.03,51.19,118225.0,38.372,38.4697,38.3495,38.4697,118225.0
2022-02-28 11:10:00,51.19,51.28,51.13,51.18,93476.0,38.4697,38.5373,38.4246,38.4622,93476.0
2022-02-28 11:20:00,51.19,51.3,51.18,51.24,90718.0,38.4697,38.5524,38.4622,38.5073,90718.0
2022-02-28 11:30:00,51.24,51.36,51.19,51.19,114578.0,38.5073,38.5975,38.4697,38.4697,114578.0
2022-02-28 11:40:00,51.2,51.21,51.02,51.04,96533.0,38.4772,38.4847,38.342,38.357,96533.0
2022-02-28 11:50:00,51.05,51.2,51.02,51.16,80381.0,38.3645,38.4772,38.342,38.4472,80381.0
2022-02-28 12:00:00,51.16,51.2,51.1,51.12,102497.0,38.4472,38.4772,38.4021,38.4171,102497.0
2022-02-28 12:10:00,51.12,51.14,51.02,51.11,93430.0,38.4171,38.4321,38.342,38.4096,93430.0
2022-02-28 12:20:00,51.1,51.12,51.05,51.08,75239.0,38.4021,38.4171,38.3645,38.387,75239.0
2022-02-28 12:30:00,51.08,51.08,50.94,50.98,126761.0,38.387,38.387,38.2818,38.3119,126761.0
2022-02-28 12:40:00,51.0,51.03,50.88,50.91,138182.0,38.3269,38.3495,38.2367,38.2593,138182.0
2022-02-28 12:50:00,50.91,50.94,50.87,50.91,80382.0,38.2593,38.2818,38.2292,38.2593,80382.0
2022-02-28 13:00:00,50.91,51.06,50.91,51.04,70210.0,38.2593,38.372,38.2593,38.357,70210.0
2022-02-28 13:10:00,51.04,51.11,50.97,51.0,99507.0,38.357,38.4096,38.3044,38.3269,99507.0
2022-02-28 13:20:00,50.99,50.99,50.88,50.89,96966.0,38.3194,38.3194,38.2367,38.2443,96966.0
2022-02-28 13:30:00,50.88,50.88,50.8,50.84,109254.0,38.2367,38.2367,38.1766,38.2067,109254.0
2022-02-28 13:40:00,50.83,50.95,50.82,50.88,81252.0,38.1992,38.2894,38.1917,38.2367,81252.0
2022-02-28 13:50:00,50.89,51.05,50.88,51.05,68438.0,38.2443,38.3645,38.2367,38.3645,68438.0
2022-02-28 14:00:00,51.05,51.08,50.89,50.9,114264.0,38.3645,38.387,38.2443,38.2518,114264.0
2022-02-28 14:10:00,50.9,50.96,50.81,50.94,118100.0,38.2518,38.2969,38.1841,38.2818,118100.0
2022-02-28 14:20:00,50.95,50.95,50.85,50.9,136090.0,38.2894,38.2894,38.2142,38.2518,136090.0
2022-02-28 14:30:00,50.91,51.09,50.88,51.05,118088.0,38.2593,38.3946,38.2367,38.3645,118088.0
2022-02-28 14:40:00,51.04,51.1,50.94,50.97,119735.0,38.357,38.4021,38.2818,38.3044,119735.0
2022-02-28 14:50:00,50.97,51.03,50.96,51.0,109886.0,38.3044,38.3495,38.2969,38.3269,109886.0
2022-02-28 15:00:00,51.0,51.07,50.95,51.05,118999.0,38.3269,38.3795,38.2894,38.3645,118999.0
2022-02-28 15:10:00,51.04,51.06,50.97,51.02,239032.0,38.357,38.372,38.3044,38.342,239032.0
2022-02-28 15:20:00,51.02,51.18,51.01,51.08,153903.0,38.342,38.4622,38.3344,38.387,153903.0
2022-02-28 15:30:00,51.07,51.07,50.89,50.97,255647.0,38.3795,38.3795,38.2443,38.3044,255647.0
2022-02-28 15:40:00,50.98,51.34,50.98,51.27,291486.0,38.3119,38.5824,38.3119,38.5298,291486.0
2022-02-28 15:50:00,51.28,51.37,51.2,51.25,644664.0,38.5373,38.605,38.4772,38.5148,644664.0
2022-03-01 09:30:00,51.26,51.93,51.15,51.89,412746.0,38.5223,39.0258,38.4397,38.9958,412746.0
2022-03-01 09:40:00,51.89,51.89,51.7,51.8,206721.0,38.9958,38.9958,38.853,38.9281,206721.0
2022-03-01 09:50:00,51.81,51.82,51.47,51.5,139315.0,38.9356,38.9432,38.6801,38.7027,139315.0
2022-03-01 10:00:00,51.52,51.73,51.47,51.6,133812.0,38.7177,38.8755,38.6801,38.7778,133812.0
2022-03-01 10:10:00,51.59,51.65,51.49,51.52,138563.0,38.7703,38.8154,38.6952,38.7177,138563.0
2022-03-01 10:20:00,51.52,51.57,51.18,51.23,195552.0,38.7177,38.7553,38.4622,38.4998,195552.0
2022-03-01 10:30:00,51.23,51.28,51.1,51.11,122845.0,38.4998,38.5373,38.4021,38.4096,122845.0
2022-03-01 10:40:00,51.11,51.21,51.04,51.18,172794.0,38.4096,38.4847,38.357,38.4622,172794.0
2022-03-01 10:50:00,51.17,51.25,51.09,51.11,158327.0,38.4547,38.5148,38.3946,38.4096,158327.0
2022-03-01 11:00:00,51.1,51.19,50.93,50.98,185162.0,38.4021,38.4697,38.2743,38.3119,185162.0
2022-03-01 11:10:00,50.98,51.11,50.97,51.02,130879.0,38.3119,38.4096,38.3044,38.342,130879.0
2022-03-01 11:20:00,51.02,51.11,51.0,51.07,130085.0,38.342,38.4096,38.3269,38.3795,130085.0
2022-03-01 11:30:00,51.08,51.09,50.96,50.99,109286.0,38.387,38.3946,38.2969,38.3194,109286.0
2022-03-01 11:40:00,50.99,50.99,50.74,50.8,122205.0,38.3194,38.3194,38.1315,38.1766,122205.0
2022-03-01 11:50:00,50.8,50.87,50.74,50.87,97694.0,38.1766,38.2292,38.1315,38.2292,97694.0
2022-03-01 12:00:00,50.86,50.95,50.86,50.93,98772.0,38.2217,38.2894,38.2217,38.2743,98772.0
2022-03-01 12:10:00,50.93,50.94,50.78,50.84,147046.0,38.2743,38.2818,38.1616,38.2067,147046.0
2022-03-01 12:20:00,50.84,50.86,50.74,50.85,91907.0,38.2067,38.2217,38.1315,38.2142,91907.0
2022-03-01 12:30:00,50.86,50.97,50.84,50.9,82176.0,38.2217,38.3044,38.2067,38.2518,82176.0
2022-03-01 12:40:00,50.9,51.0,50.89,50.99,87411.0,38.2518,38.3269,38.2443,38.3194,87411.0
2022-03-01 12:50:00,50.99,51.09,50.98,51.08,68136.0,38.3194,38.3946,38.3119,38.387,68136.0
2022-03-01 13:00:00,51.08,51.18,51.07,51.1,82364.0,38.387,38.4622,38.3795,38.4021,82364.0
2022-03-01 13:10:00,51.11,51.15,51.06,51.14,86554.0,38.4096,38.4397,38.372,38.4321,86554.0
2022-03-01 13:20:00,51.13,51.15,50.99,51.03,96650.0,38.4246,38.4397,38.3194,38.3495,96650.0
2022-03-01 13:30:00,51.05,51.16,51.02,51.15,106895.0,38.3645,38.4472,38.342,38.4397,106895.0
2022-03-01 13:40:00,51.15,51.31,51.14,51.28,101778.0,38.4397,38.5599,38.4321,38.5373,101778.0
2022-03-01 13:50:00,51.27,51.27,51.19,51.23,92446.0,38.5298,38.5298,38.4697,38.4998,92446.0
2022-03-01 14:00:00,51.23,51.24,51.14,51.16,84313.0,38.4998,38.5073,38.4321,38.4472,84313.0
2022-03-01 14:10:00,51.16,51.3,51.13,51.28,118947.0,38.4472,38.5524,38.4246,38.5373,118947.0
2022-03-01 14:20:00,51.27,51.45,51.26,51.43,147520.0,38.5298,38.6651,38.5223,38.6501,147520.0
2022-03-01 14:30:00,51.43,51.56,51.41,51.54,114017.0,38.6501,38.7478,38.635,38.7327,114017.0
2022-03-01 14:40:00,51.54,51.58,51.48,51.51,105178.0,38.7327,38.7628,38.6877,38.7102,105178.0
2022-03-01 14:50:00,51.5,51.5,51.39,51.46,107821.0,38.7027,38.7027,38.62,38.6726,107821.0
2022-03-01 15:00:00,51.46,51.61,51.44,51.48,143772.0,38.6726,38.7853,38.6576,38.6877,143772.0
2022-03-01 15:10:00,51.48,51.49,51.32,51.34,125513.0,38.6877,38.6952,38.5674,38.5824,125513.0
2022-03-01 15:20:00,51.34,51.43,51.32,51.4,110414.0,38.5824,38.6501,38.5674,38.6275,110414.0
2022-03-01 15:30:00,51.4,51.47,51.31,51.39,166628.0,38.6275,38.6801,38.5599,38.62,166628.0
2022-03-01 15:40:00,51.39,51.44,51.22,51.24,224101.0,38.62,38.6576,38.4923,38.5073,224101.0
2022-03-01 15:50:00,51.24,51.66,51.18,51.56,1814444.0,38.5073,38.8229,38.4622,38.7478,1814444.0
2022-03-02 09:30:00,51.5,51.64,51.49,51.59,226704.0,38.7027,38.8079,38.6952,38.7703,226704.0
2022-03-02 09:40:00,51.59,51.65,51.41,51.45,139062.0,38.7703,38.8154,38.635,38.6651,139062.0
2022-03-02 09:50:00,51.45,51.66,51.45,51.58,121127.0,38.6651,38.8229,38.6651,38.7628,121127.0
2022-03-02 10:00:00,51.6,51.94,51.57,51.85,177520.0,38.7778,39.0333,38.7553,38.9657,177520.0
2022-03-02 10:10:00,51.85,51.92,51.76,51.87,102887.0,38.9657,39.0183,38.8981,38.9807,102887.0
2022-03-02 10:20:00,51.87,52.12,51.87,52.0,267364.0,38.9807,39.1686,38.9807,39.0784,267364.0
2022-03-02 10:30:00,52.01,52.23,51.88,52.17,194616.0,39.086,39.2513,38.9883,39.2062,194616.0
2022-03-02 10:40:00,52.18,52.3,52.17,52.27,221490.0,39.2137,39.3039,39.2062,39.2813,221490.0
2022-03-02 10:50:00,52.26,52.27,52.08,52.23,139799.0,39.2738,39.2813,39.1386,39.2513,139799.0
2022-03-02 11:00:00,52.23,52.44,52.22,52.41,534049.0,39.2513,39.4091,39.2438,39.3866,534049.0
2022-03-02 11:10:00,52.41,52.55,52.35,52.45,501086.0,39.3866,39.4918,39.3415,39.4166,501086.0
2022-03-02 11:20:00,52.46,52.57,52.44,52.56,169986.0,39.4241,39.5068,39.4091,39.4993,169986.0
2022-03-02 11:30:00,52.56,52.69,52.45,52.48,518344.0,39.4993,39.597,39.4166,39.4392,518344.0
2022-03-02 11:40:00,52.48,52.65,52.48,52.58,217774.0,39.4392,39.5669,39.4392,39.5143,217774.0
2022-03-02 11:50:00,52.57,52.71,52.55,52.69,171565.0,39.5068,39.612,39.4918,39.597,171565.0
2022-03-02 12:00:00,52.69,52.78,52.62,52.78,148361.0,39.597,39.6646,39.5444,39.6646,148361.0
2022-03-02 12:10:00,52.78,53.0,52.75,53.0,447232.0,39.6646,39.8299,39.6421,39.8299,447232.0
2022-03-02 12:20:00,53.0,53.09,52.83,52.9,574843.0,39.8299,39.8976,39.7022,39.7548,574843.0
2022-03-02 12:30:00,52.9,53.04,52.89,53.0,203563.0,39.7548,39.86,39.7473,39.8299,203563.0
2022-03-02 12:40:00,53.01,53.13,52.98,53.05,277736.0,39.8375,39.9276,39.8149,39.8675,277736.0
2022-03-02 12:50:00,53.05,53.08,52.94,53.07,197213.0,39.8675,39.8901,39.7849,39.8825,197213.0
2022-03-02 13:00:00,53.08,53.18,53.05,53.15,199341.0,39.8901,39.9652,39.8675,39.9427,199341.0
2022-03-02 13:10:00,53.14,53.17,53.0,53.04,281602.0,39.9352,39.9577,39.8299,39.86,281602.0
2022-03-02 13:20:00,53.04,53.08,52.96,53.05,182343.0,39.86,39.8901,39.7999,39.8675,182343.0
2022-03-02 13:30:00,53.04,53.17,53.03,53.14,133390.0,39.86,39.9577,39.8525,39.9352,133390.0
2022-03-02 13:40:00,53.14,53.19,53.02,53.19,161485.0,39.9352,39.9727,39.845,39.9727,161485.0
2022-03-02 13:50:00,53.19,53.29,53.17,53.18,217039.0,39.9727,40.0479,39.9577,39.9652,217039.0
2022-03-02 14:00:00,53.18,53.27,53.16,53.24,185494.0,39.9652,40.0329,39.9502,40.0103,185494.0
2022-03-02 14:10:00,53.23,53.28,53.16,53.16,137359.0,40.0028,40.0404,39.9502,39.9502,137359.0
2022-03-02 14:20:00,53.16,53.23,53.1,53.17,175389.0,39.9502,40.0028,39.9051,39.9577,175389.0
2022-03-02 14:30:00,53.18,53.23,53.12,53.21,158727.0,39.9652,40.0028,39.9201,39.9878,158727.0
2022-03-02 14:40:00,53.2,53.22,53.11,53.17,201595.0,39.9802,39.9953,39.9126,39.9577,201595.0
2022-03-02 14:50:00,53.16,53.23,53.09,53.14,170564.0,39.9502,40.0028,39.8976,39.9352,170564.0
2022-03-02 15:00:00,53.14,53.17,53.06,53.07,250655.0,39.9352,39.9577,39.875,39.8825,250655.0
2022-03-02 15:10:00,53.07,53.11,52.96,53.02,252669.0,39.8825,39.9126,39.7999,39.845,252669.0
2022-03-02 15:20:00,53.03,53.03,52.95,53.03,158941.0,39.8525,39.8525,39.7924,39.8525,158941.0
2022-03-02 15:30:00,53.02,53.04,52.82,52.84,361545.0,39.845,39.86,39.6947,39.7097,361545.0
2022-03-02 15:40:00,52.83,52.93,52.76,52.89,325976.0,39.7022,39.7773,39.6496,39.7473,325976.0
2022-03-02 15:50:00,52.9,52.97,52.74,52.8,1001895.0,39.7548,39.8074,39.6346,39.6796,1001895.0
2022-03-03 09:30:00,52.82,53.25,52.81,53.2,284052.0,39.6947,40.0178,39.6872,39.9802,284052.0
2022-03-03 09:40:00,53.19,53.32,53.12,53.25,242607.0,39.9727,40.0704,39.9201,40.0178,242607.0
2022-03-03 09:50:00,53.26,53.29,52.94,52.94,166989.0,40.0253,40.0479,39.7849,39.7849,166989.0
2022-03-03 10:00:00,52.95,53.03,52.85,52.99,148024.0,39.7924,39.8525,39.7172,39.8224,148024.0
2022-03-03 10:10:00,52.98,53.09,52.95,53.03,101226.0,39.8149,39.8976,39.7924,39.8525,101226.0
2022-03-03 10:20:00,53.04,53.09,52.94,52.97,87904.0,39.86,39.8976,39.7849,39.8074,87904.0
2022-03-03 10:30:00,52.98,53.0,52.81,52.95,217614.0,39.8149,39.8299,39.6872,39.7924,217614.0
2022-03-03 10:40:00,52.95,52.99,52.88,52.98,204344.0,39.7924,39.8224,39.7398,39.8149,204344.0
2022-03-03 10:50:00,52.98,53.12,52.95,53.01,183737.0,39.8149,39.9201,39.7924,39.8375,183737.0
2022-03-03 11:00:00,53.0,53.08,52.97,53.03,243016.0,39.8299,39.8901,39.8074,39.8525,243016.0
2022-03-03 11:10:00,53.03,53.11,52.96,53.05,153914.0,39.8525,39.9126,39.7999,39.8675,153914.0
2022-03-03 11:20:00,53.05,53.07,53.01,53.02,81833.0,39.8675,39.8825,39.8375,39.845,81833.0
2022-03-03 11:30:00,53.02,53.17,52.94,53.17,230784.0,39.845,39.9577,39.7849,39.9577,230784.0
2022-03-03 11:40:00,53.17,53.27,53.15,53.27,152203.0,39.9577,40.0329,39.9427,40.0329,152203.0
2022-03-03 11:50:00,53.27,53.32,53.2,53.25,185213.0,40.0329,40.0704,39.9802,40.0178,185213.0
2022-03-03 12:00:00,53.24,53.4,53.23,53.38,114170.0,40.0103,40.1305,40.0028,40.1155,114170.0
2022-03-03 12:10:00,53.37,53.42,53.35,53.41,179541.0,40.108,40.1456,40.093,40.1381,179541.0
2022-03-03 12:20:00,53.41,53.45,53.39,53.43,108609.0,40.1381,40.1681,40.123,40.1531,108609.0
2022-03-03 12:30:00,53.43,53.67,53.42,53.54,306085.0,40.1531,40.3335,40.1456,40.2358,306085.0
2022-03-03 12:40:00,53.53,53.61,53.5,53.58,208883.0,40.2282,40.2884,40.2057,40.2658,208883.0
2022-03-03 12:50:00,53.59,53.67,53.58,53.67,117331.0,40.2733,40.3335,40.2658,40.3335,117331.0
2022-03-03 13:00:00,53.66,53.75,53.6,53.71,225985.0,40.3259,40.3936,40.2808,40.3635,225985.0
2022-03-03 13:10:00,53.7,53.78,53.69,53.72,117352.0,40.356,40.4161,40.3485,40.371,117352.0
2022-03-03 13:20:00,53.71,53.77,53.68,53.72,170178.0,40.3635,40.4086,40.341,40.371,170178.0
2022-03-03 13:30:00,53.71,53.76,53.69,53.74,102186.0,40.3635,40.4011,40.3485,40.3861,102186.0
2022-03-03 13:40:00,53.74,53.84,53.7,53.75,293958.0,40.3861,40.4612,40.356,40.3936,293958.0
2022-03-03 13:50:00,53.75,53.76,53.7,53.72,151642.0,40.3936,40.4011,40.356,40.371,151642.0
2022-03-03 14:00:00,53.72,53.78,53.58,53.61,400915.0,40.371,40.4161,40.2658,40.2884,400915.0
2022-03-03 14:10:00,53.61,53.75,53.58,53.68,309462.0,40.2884,40.3936,40.2658,40.341,309462.0
2022-03-03 14:20:00,53.67,53.75,53.61,53.67,529320.0,40.3335,40.3936,40.2884,40.3335,529320.0
2022-03-03 14:30:00,53.66,53.68,53.37,53.42,393672.0,40.3259,40.341,40.108,40.1456,393672.0
2022-03-03 14:40:00,53.42,53.43,53.13,53.16,224501.0,40.1456,40.1531,39.9276,39.9502,224501.0
2022-03-03 14:50:00,53.16,53.18,53.02,53.1,248189.0,39.9502,39.9652,39.845,39.9051,248189.0
2022-03-03 15:00:00,53.09,53.09,52.97,53.03,179902.0,39.8976,39.8976,39.8074,39.8525,179902.0
2022-03-03 15:10:00,53.02,53.13,52.97,53.11,161574.0,39.845,39.9276,39.8074,39.9126,161574.0
2022-03-03 15:20:00,53.1,53.16,53.03,53.15,199502.0,39.9051,39.9502,39.8525,39.9427,199502.0
2022-03-03 15:30:00,53.15,53.17,53.03,53.14,206965.0,39.9427,39.9577,39.8525,39.9352,206965.0
2022-03-03 15:40:00,53.14,53.16,52.95,53.04,426453.0,39.9352,39.9502,39.7924,39.86,426453.0
2022-03-03 15:50:00,53.03,53.18,52.92,53.18,948163.0,39.8525,39.9652,39.7698,39.9652,948163.0
2022-03-04 09:30:00,52.03,52.48,52.0,52.37,572522.0,39.101,39.4392,39.0784,39.3565,572522.0
2022-03-04 09:40:00,52.39,52.61,52.38,52.47,261348.0,39.3715,39.5369,39.364,39.4316,261348.0
2022-03-04 09:50:00,52.47,52.64,52.41,52.58,191492.0,39.4316,39.5594,39.3866,39.5143,191492.0
2022-03-04 10:00:00,52.59,52.61,52.36,52.37,149492.0,39.5218,39.5369,39.349,39.3565,149492.0
2022-03-04 10:10:00,52.38,52.54,52.26,52.54,161426.0,39.364,39.4843,39.2738,39.4843,161426.0
2022-03-04 10:20:00,52.53,52.68,52.5,52.68,117359.0,39.4767,39.5895,39.4542,39.5895,117359.0
2022-03-04 10:30:00,52.68,52.89,52.6,52.89,249505.0,39.5895,39.7473,39.5293,39.7473,249505.0
2022-03-04 10:40:00,52.88,53.07,52.88,53.0,251188.0,39.7398,39.8825,39.7398,39.8299,251188.0
2022-03-04 10:50:00,53.0,53.06,52.96,52.96,144643.0,39.8299,39.875,39.7999,39.7999,144643.0
2022-03-04 11:00:00,52.97,53.05,52.96,53.02,119942.0,39.8074,39.8675,39.7999,39.845,119942.0
2022-03-04 11:10:00,53.02,53.12,52.98,53.07,110506.0,39.845,39.9201,39.8149,39.8825,110506.0
2022-03-04 11:20:00,53.06,53.1,52.98,53.01,93752.0,39.875,39.9051,39.8149,39.8375,93752.0
2022-03-04 11:30:00,53.0,53.05,52.87,52.94,97755.0,39.8299,39.8675,39.7322,39.7849,97755.0
2022-03-04 11:40:00,52.93,53.1,52.93,53.05,127735.0,39.7773,39.9051,39.7773,39.8675,127735.0
2022-03-04 11:50:00,53.05,53.08,53.0,53.02,72733.0,39.8675,39.8901,39.8299,39.845,72733.0
2022-03-04 12:00:00,53.02,53.08,52.96,53.06,66613.0,39.845,39.8901,39.7999,39.875,66613.0
2022-03-04 12:10:00,53.06,53.18,53.0,53.01,111203.0,39.875,39.9652,39.8299,39.8375,111203.0
2022-03-04 12:20:00,53.02,53.2,53.01,53.16,92560.0,39.845,39.9802,39.8375,39.9502,92560.0
2022-03-04 12:30:00,53.16,53.29,53.14,53.2,84192.0,39.9502,40.0479,39.9352,39.9802,84192.0
2022-03-04 12:40:00,53.2,53.24,53.16,53.24,67866.0,39.9802,40.0103,39.9502,40.0103,67866.0
2022-03-04 12:50:00,53.24,53.35,53.21,53.3,81105.0,40.0103,40.093,39.9878,40.0554,81105.0
2022-03-04 13:00:00,53.3,53.35,53.27,53.29,69639.0,40.0554,40.093,40.0329,40.0479,69639.0
2022-03-04 13:10:00,53.3,53.34,53.23,53.27,105703.0,40.0554,40.0855,40.0028,40.0329,105703.0
2022-03-04 13:20:00,53.27,53.33,53.25,53.33,74725.0,40.0329,40.0779,40.0178,40.0779,74725.0
2022-03-04 13:30:00,53.33,53.37,53.3,53.36,60011.0,40.0779,40.108,40.0554,40.1005,60011.0
2022-03-04 13:40:00,53.35,53.35,53.22,53.25,81281.0,40.093,40.093,39.9953,40.0178,81281.0
2022-03-04 13:50:00,53.25,53.3,53.21,53.21,63665.0,40.0178,40.0554,39.9878,39.9878,63665.0
2022-03-04 14:00:00,53.22,53.28,53.17,53.23,110976.0,39.9953,40.0404,39.9577,40.0028,110976.0
2022-03-04 14:10:00,53.23,53.27,53.19,53.2,110104.0,40.0028,40.0329,39.9727,39.9802,110104.0
2022-03-04 14:20:00,53.21,53.42,53.18,53.38,179209.0,39.9878,40.1456,39.9652,40.1155,179209.0
2022-03-04 14:30:00,53.38,53.43,53.35,53.4,214889.0,40.1155,40.1531,40.093,40.1305,214889.0
2022-03-04 14:40:00,53.4,53.44,53.36,53.38,99400.0,40.1305,40.1606,40.1005,40.1155,99400.0
2022-03-04 14:50:00,53.38,53.43,53.37,53.38,127170.0,40.1155,40.1531,40.108,40.1155,127170.0
2022-03-04 15:00:00,53.38,53.5,53.37,53.47,197042.0,40.1155,40.2057,40.108,40.1832,197042.0
2022-03-04 15:10:00,53.48,53.5,53.36,53.37,183532.0,40.1907,40.2057,40.1005,40.108,183532.0
2022-03-04 15:20:00,53.37,53.52,53.36,53.5,252899.0,40.108,40.2207,40.1005,40.2057,252899.0
2022-03-04 15:30:00,53.5,53.55,53.38,53.41,242093.0,40.2057,40.2433,40.1155,40.1381,242093.0
2022-03-04 15:40:00,53.41,53.55,53.38,53.38,372084.0,40.1381,40.2433,40.1155,40.1155,372084.0
2022-03-04 15:50:00,53.37,53.54,53.33,53.49,1048917.0,40.108,40.2358,40.0779,40.1982,1048917.0
2022-03-07 09:30:00,52.78,52.98,52.56,52.64,545950.0,39.6646,39.8149,39.4993,39.5594,545950.0
2022-03-07 09:40:00,52.64,52.88,52.59,52.74,299889.0,39.5594,39.7398,39.5218,39.6346,299889.0
2022-03-07 09:50:00,52.75,53.1,52.63,53.05,235164.0,39.6421,39.9051,39.5519,39.8675,235164.0
2022-03-07 10:00:00,53.03,53.36,53.0,53.28,158467.0,39.8525,40.1005,39.8299,40.0404,158467.0
2022-03-07 10:10:00,53.28,53.39,53.12,53.37,197036.0,40.0404,40.123,39.9201,40.108,197036.0
2022-03-07 10:20:00,53.37,53.42,53.05,53.1,196919.0,40.108,40.1456,39.8675,39.9051,196919.0
2022-03-07 10:30:00,53.1,53.35,53.03,53.3,187153.0,39.9051,40.093,39.8525,40.0554,187153.0
2022-03-07 10:40:00,53.3,53.49,53.27,53.46,143446.0,40.0554,40.1982,40.0329,40.1756,143446.0
2022-03-07 10:50:00,53.46,53.53,53.28,53.31,201375.0,40.1756,40.2282,40.0404,40.0629,201375.0
2022-03-07 11:00:00,53.3,53.33,53.01,53.14,133185.0,40.0554,40.0779,39.8375,39.9352,133185.0
2022-03-07 11:10:00,53.14,53.2,52.99,53.01,129060.0,39.9352,39.9802,39.8224,39.8375,129060.0
2022-03-07 11:20:00,53.0,53.06,52.88,52.89,144265.0,39.8299,39.875,39.7398,39.7473,144265.0
2022-03-07 11:30:00,52.9,52.9,52.63,52.64,232845.0,39.7548,39.7548,39.5519,39.5594,232845.0
2022-03-07 11:40:00,52.65,52.75,52.61,52.66,174457.0,39.5669,39.6421,39.5369,39.5744,174457.0
2022-03-07 11:50:00,52.66,52.67,52.59,52.64,123712.0,39.5744,39.5819,39.5218,39.5594,123712.0
2022-03-07 12:00:00,52.64,52.69,52.47,52.58,144132.0,39.5594,39.597,39.4316,39.5143,144132.0
2022-03-07 12:10:00,52.59,52.59,52.33,52.34,174040.0,39.5218,39.5218,39.3264,39.3339,174040.0
2022-03-07 12:20:00,52.34,52.46,52.24,52.46,145207.0,39.3339,39.4241,39.2588,39.4241,145207.0
2022-03-07 12:30:00,52.46,52.5,52.41,52.47,105086.0,39.4241,39.4542,39.3866,39.4316,105086.0
2022-03-07 12:40:00,52.46,52.46,52.28,52.4,150773.0,39.4241,39.4241,39.2889,39.379,150773.0
2022-03-07 12:50:00,52.4,52.51,52.34,52.51,129004.0,39.379,39.4617,39.3339,39.4617,129004.0
2022-03-07 13:00:00,52.51,52.65,52.51,52.56,144396.0,39.4617,39.5669,39.4617,39.4993,144396.0
2022-03-07 13:10:00,52.55,52.56,52.48,52.52,102375.0,39.4918,39.4993,39.4392,39.4692,102375.0
2022-03-07 13:20:00,52.53,52.67,52.5,52.63,121988.0,39.4767,39.5819,39.4542,39.5519,121988.0
2022-03-07 13:30:00,52.63,52.86,52.61,52.84,110243.0,39.5519,39.7247,39.5369,39.7097,110243.0
2022-03-07 13:40:00,52.83,52.83,52.55,52.58,129966.0,39.7022,39.7022,39.4918,39.5143,129966.0
2022-03-07 13:50:00,52.59,52.76,52.54,52.76,111753.0,39.5218,39.6496,39.4843,39.6496,111753.0
2022-03-07 14:00:00,52.76,52.81,52.72,52.75,137186.0,39.6496,39.6872,39.6195,39.6421,137186.0
2022-03-07 14:10:00,52.75,52.76,52.6,52.65,105157.0,39.6421,39.6496,39.5293,39.5669,105157.0
2022-03-07 14:20:00,52.64,52.75,52.63,52.68,93399.0,39.5594,39.6421,39.5519,39.5895,93399.0
2022-03-07 14:30:00,52.68,52.82,52.63,52.82,90022.0,39.5895,39.6947,39.5519,39.6947,90022.0
2022-03-07 14:40:00,52.83,52.84,52.68,52.8,114600.0,39.7022,39.7097,39.5895,39.6796,114600.0
2022-03-07 14:50:00,52.8,52.9,52.7,52.9,128174.0,39.6796,39.7548,39.6045,39.7548,128174.0
2022-03-07 15:00:00,52.9,52.98,52.89,52.94,154913.0,39.7548,39.8149,39.7473,39.7849,154913.0
2022-03-07 15:10:00,52.94,52.94,52.75,52.82,230296.0,39.7849,39.7849,39.6421,39.6947,230296.0
2022-03-07 15:20:00,52.81,52.93,52.8,52.87,158738.0,39.6872,39.7773,39.6796,39.7322,158738.0
2022-03-07 15:30:00,52.86,52.93,52.79,52.88,250217.0,39.7247,39.7773,39.6721,39.7398,250217.0
2022-03-07 15:40:00,52.88,52.97,52.85,52.9,293553.0,39.7398,39.8074,39.7172,39.7548,293553.0
2022-03-07 15:50:00,52.9,52.96,52.78,52.86,887349.0,39.7548,39.7999,39.6646,39.7247,887349.0
2022-03-08 09:30:00,52.9,53.12,52.43,52.45,655151.0,39.7548,39.9201,39.4016,39.4166,655151.0
2022-03-08 09:40:00,52.45,52.48,51.79,51.85,644702.0,39.4166,39.4392,38.9206,38.9657,644702.0
2022-03-08 09:50:00,51.83,51.85,51.36,51.43,534204.0,38.9507,38.9657,38.5975,38.6501,534204.0
2022-03-08 10:00:00,51.43,51.53,51.27,51.3,407196.0,38.6501,38.7252,38.5298,38.5524,407196.0
2022-03-08 10:10:00,51.3,51.41,51.17,51.28,412172.0,38.5524,38.635,38.4547,38.5373,412172.0
2022-03-08 10:20:00,51.28,51.66,51.13,51.59,358626.0,38.5373,38.8229,38.4246,38.7703,358626.0
2022-03-08 10:30:00,51.6,51.72,51.5,51.63,236746.0,38.7778,38.868,38.7027,38.8004,236746.0
2022-03-08 10:40:00,51.63,51.63,51.32,51.33,184018.0,38.8004,38.8004,38.5674,38.5749,184018.0
2022-03-08 10:50:00,51.32,51.33,50.87,50.91,504376.0,38.5674,38.5749,38.2292,38.2593,504376.0
2022-03-08 11:00:00,50.91,51.02,50.64,50.7,478336.0,38.2593,38.342,38.0564,38.1015,478336.0
2022-03-08 11:10:00,50.72,51.01,50.68,50.75,211389.0,38.1165,38.3344,38.0864,38.1391,211389.0
2022-03-08 11:20:00,50.75,51.0,50.75,50.88,262737.0,38.1391,38.3269,38.1391,38.2367,262737.0
2022-03-08 11:30:00,50.87,51.03,50.8,50.98,189273.0,38.2292,38.3495,38.1766,38.3119,189273.0
2022-03-08 11:40:00,50.98,51.08,50.91,51.02,228054.0,38.3119,38.387,38.2593,38.342,228054.0
2022-03-08 11:50:00,51.02,51.2,50.96,51.2,410632.0,38.342,38.4772,38.2969,38.4772,410632.0
2022-03-08 12:00:00,51.2,51.2,50.91,51.0,511939.0,38.4772,38.4772,38.2593,38.3269,511939.0
2022-03-08 12:10:00,51.02,51.22,50.98,51.17,247913.0,38.342,38.4923,38.3119,38.4547,247913.0
2022-03-08 12:20:00,51.17,51.47,51.13,51.46,299342.0,38.4547,38.6801,38.4246,38.6726,299342.0
2022-03-08 12:30:00,51.47,51.58,51.42,51.53,169670.0,38.6801,38.7628,38.6426,38.7252,169670.0
2022-03-08 12:40:00,51.54,51.59,51.36,51.38,257993.0,38.7327,38.7703,38.5975,38.6125,257993.0
2022-03-08 12:50:00,51.38,51.54,51.18,51.22,197551.0,38.6125,38.7327,38.4622,38.4923,197551.0
2022-03-08 13:00:00,51.22,51.5,51.2,51.46,152400.0,38.4923,38.7027,38.4772,38.6726,152400.0
2022-03-08 13:10:00,51.47,51.54,51.4,51.5,178117.0,38.6801,38.7327,38.6275,38.7027,178117.0
2022-03-08 13:20:00,51.49,51.49,51.3,51.32,118738.0,38.6952,38.6952,38.5524,38.5674,118738.0
2022-03-08 13:30:00,51.32,51.4,51.21,51.22,173726.0,38.5674,38.6275,38.4847,38.4923,173726.0
2022-03-08 13:40:00,51.22,51.23,51.02,51.06,172446.0,38.4923,38.4998,38.342,38.372,172446.0
2022-03-08 13:50:00,51.06,51.09,50.96,51.09,177748.0,38.372,38.3946,38.2969,38.3946,177748.0
2022-03-08 14:00:00,51.08,51.12,51.0,51.1,191206.0,38.387,38.4171,38.3269,38.4021,191206.0
2022-03-08 14:10:00,51.09,51.12,51.03,51.05,126579.0,38.3946,38.4171,38.3495,38.3645,126579.0
2022-03-08 14:20:00,51.06,51.17,51.0,51.17,150876.0,38.372,38.4547,38.3269,38.4547,150876.0
2022-03-08 14:30:00,51.16,51.38,51.13,51.37,150085.0,38.4472,38.6125,38.4246,38.605,150085.0
2022-03-08 14:40:00,51.37,51.64,51.35,51.63,136073.0,38.605,38.8079,38.59,38.8004,136073.0
2022-03-08 14:50:00,51.63,51.64,51.41,51.43,134769.0,38.8004,38.8079,38.635,38.6501,134769.0
2022-03-08 15:00:00,51.43,51.52,51.38,51.51,161462.0,38.6501,38.7177,38.6125,38.7102,161462.0
2022-03-08 15:10:00,51.51,51.53,51.41,51.45,233474.0,38.7102,38.7252,38.635,38.6651,233474.0
2022-03-08 15:20:00,51.45,51.45,51.19,51.2,153163.0,38.6651,38.6651,38.4697,38.4772,153163.0
2022-03-08 15:30:00,51.2,51.22,51.06,51.22,306147.0,38.4772,38.4923,38.372,38.4923,306147.0
2022-03-08 15:40:00,51.22,51.26,51.01,51.04,285889.0,38.4923,38.5223,38.3344,38.357,285889.0
2022-03-08 15:50:00,51.05,51.17,50.88,50.88,919647.0,38.3645,38.4547,38.2367,38.2367,919647.0
2022-03-09 09:30:00,51.55,51.77,51.4,51.59,530159.0,38.7403,38.9056,38.6275,38.7703,530159.0
2022-03-09 09:40:00,51.6,51.76,51.49,51.59,308608.0,38.7778,38.8981,38.6952,38.7703,308608.0
2022-03-09 09:50:00,51.59,51.6,51.05,51.12,205334.0,38.7703,38.7778,38.3645,38.4171,205334.0
2022-03-09 10:00:00,51.13,51.41,51.11,51.41,167550.0,38.4246,38.635,38.4096,38.635,167550.0
2022-03-09 10:10:00,51.41,51.48,51.22,51.27,204267.0,38.635,38.6877,38.4923,38.5298,204267.0
2022-03-09 10:20:00,51.26,51.3,51.08,51.16,166825.0,38.5223,38.5524,38.387,38.4472,166825.0
2022-03-09 10:30:00,51.15,51.16,50.97,50.98,159441.0,38.4397,38.4472,38.3044,38.3119,159441.0
2022-03-09 10:40:00,50.98,51.14,50.93,51.11,186690.0,38.3119,38.4321,38.2743,38.4096,186690.0
2022-03-09 10:50:00,51.1,51.24,51.07,51.09,158472.0,38.4021,38.5073,38.3795,38.3946,158472.0
2022-03-09 11:00:00,51.1,51.16,51.03,51.07,138571.0,38.4021,38.4472,38.3495,38.3795,138571.0
2022-03-09 11:10:00,51.06,51.25,51.01,51.25,164792.0,38.372,38.5148,38.3344,38.5148,164792.0
2022-03-09 11:20:00,51.25,51.27,51.18,51.18,117923.0,38.5148,38.5298,38.4622,38.4622,117923.0
2022-03-09 11:30:00,51.18,51.38,51.17,51.33,123214.0,38.4622,38.6125,38.4547,38.5749,123214.0
2022-03-09 11:40:00,51.33,51.43,51.31,51.33,106010.0,38.5749,38.6501,38.5599,38.5749,106010.0
2022-03-09 11:50:00,51.32,51.44,51.31,51.38,103994.0,38.5674,38.6576,38.5599,38.6125,103994.0
2022-03-09 12:00:00,51.38,51.41,51.25,51.35,107836.0,38.6125,38.635,38.5148,38.59,107836.0
2022-03-09 12:10:00,51.35,51.38,51.32,51.36,135094.0,38.59,38.6125,38.5674,38.5975,135094.0
2022-03-09 12:20:00,51.35,51.43,51.24,51.3,449587.0,38.59,38.6501,38.5073,38.5524,449587.0
2022-03-09 12:30:00,51.3,51.32,51.16,51.16,144787.0,38.5524,38.5674,38.4472,38.4472,144787.0
2022-03-09 12:40:00,51.16,51.16,50.89,50.97,246037.0,38.4472,38.4472,38.2443,38.3044,246037.0
2022-03-09 12:50:00,50.97,51.09,50.96,51.09,137647.0,38.3044,38.3946,38.2969,38.3946,137647.0
2022-03-09 13:00:00,51.09,51.17,51.06,51.07,111280.0,38.3946,38.4547,38.372,38.3795,111280.0
2022-03-09 13:10:00,51.06,51.07,50.95,50.98,139314.0,38.372,38.3795,38.2894,38.3119,139314.0
2022-03-09 13:20:00,50.98,50.99,50.91,50.95,82947.0,38.3119,38.3194,38.2593,38.2894,82947.0
2022-03-09 13:30:00,50.94,51.0,50.92,51.0,108171.0,38.2818,38.3269,38.2668,38.3269,108171.0
2022-03-09 13:40:00,51.01,51.02,50.92,50.94,75151.0,38.3344,38.342,38.2668,38.2818,75151.0
2022-03-09 13:50:00,50.93,50.97,50.9,50.97,87545.0,38.2743,38.3044,38.2518,38.3044,87545.0
2022-03-09 14:00:00,50.97,51.1,50.92,51.07,117980.0,38.3044,38.4021,38.2668,38.3795,117980.0
2022-03-09 14:10:00,51.07,51.26,51.02,51.26,119663.0,38.3795,38.5223,38.342,38.5223,119663.0
2022-03-09 14:20:00,51.26,51.33,51.16,51.18,94918.0,38.5223,38.5749,38.4472,38.4622,94918.0
2022-03-09 14:30:00,51.19,51.19,51.08,51.12,110940.0,38.4697,38.4697,38.387,38.4171,110940.0
2022-03-09 14:40:00,51.12,51.16,51.07,51.12,117410.0,38.4171,38.4472,38.3795,38.4171,117410.0
2022-03-09 14:50:00,51.11,51.13,51.02,51.03,94691.0,38.4096,38.4246,38.342,38.3495,94691.0
2022-03-09 15:00:00,51.04,51.2,51.03,51.18,115116.0,38.357,38.4772,38.3495,38.4622,115116.0
2022-03-09 15:10:00,51.19,51.25,51.14,51.14,171779.0,38.4697,38.5148,38.4321,38.4321,171779.0
2022-03-09 15:20:00,51.15,51.26,51.14,51.21,369265.0,38.4397,38.5223,38.4321,38.4847,369265.0
2022-03-09 15:30:00,51.21,51.25,51.13,51.16,178967.0,38.4847,38.5148,38.4246,38.4472,178967.0
2022-03-09 15:40:00,51.13,51.19,50.98,51.09,501137.0,38.4246,38.4697,38.3119,38.3946,501137.0
2022-03-09 15:50:00,51.11,51.13,50.96,51.0,825184.0,38.4096,38.4246,38.2969,38.3269,825184.0
2022-03-10 09:30:00,50.89,50.99,50.31,50.85,409428.0,38.2443,38.3194,37.8084,38.2142,409428.0
2022-03-10 09:40:00,50.86,51.07,50.75,50.92,201149.0,38.2217,38.3795,38.1391,38.2668,201149.0
2022-03-10 09:50:00,50.93,51.26,50.87,51.16,218581.0,38.2743,38.5223,38.2292,38.4472,218581.0
2022-03-10 10:00:00,51.17,51.44,51.17,51.39,272126.0,38.4547,38.6576,38.4547,38.62,272126.0
2022-03-10 10:10:00,51.38,51.38,51.14,51.18,158972.0,38.6125,38.6125,38.4321,38.4622,158972.0
2022-03-10 10:20:00,51.16,51.26,51.1,51.1,175794.0,38.4472,38.5223,38.4021,38.4021,175794.0
2022-03-10 10:30:00,51.11,51.21,51.03,51.15,102998.0,38.4096,38.4847,38.3495,38.4397,102998.0
2022-03-10 10:40:00,51.15,51.23,51.07,51.16,99534.0,38.4397,38.4998,38.3795,38.4472,99534.0
2022-03-10 10:50:00,51.15,51.2,51.08,51.11,107328.0,38.4397,38.4772,38.387,38.4096,107328.0
2022-03-10 11:00:00,51.1,51.22,51.01,51.12,113070.0,38.4021,38.4923,38.3344,38.4171,113070.0
2022-03-10 11:10:00,51.11,51.19,50.98,50.99,93761.0,38.4096,38.4697,38.3119,38.3194,93761.0
2022-03-10 11:20:00,51.0,51.0,50.82,50.88,117585.0,38.3269,38.3269,38.1917,38.2367,117585.0
2022-03-10 11:30:00,50.87,50.94,50.86,50.88,99920.0,38.2292,38.2818,38.2217,38.2367,99920.0
2022-03-10 11:40:00,50.89,51.01,50.82,50.96,93890.0,38.2443,38.3344,38.1917,38.2969,93890.0
2022-03-10 11:50:00,50.95,51.11,50.92,51.06,70184.0,38.2894,38.4096,38.2668,38.372,70184.0
2022-03-10 12:00:00,51.06,51.14,51.04,51.1,88904.0,38.372,38.4321,38.357,38.4021,88904.0
2022-03-10 12:10:00,51.1,51.12,50.99,51.05,92891.0,38.4021,38.4171,38.3194,38.3645,92891.0
2022-03-10 12:20:00,51.04,51.18,51.01,51.16,98712.0,38.357,38.4622,38.3344,38.4472,98712.0
2022-03-10 12:30:00,51.16,51.22,51.12,51.15,93893.0,38.4472,38.4923,38.4171,38.4397,93893.0
2022-03-10 12:40:00,51.15,51.15,51.01,51.05,68237.0,38.4397,38.4397,38.3344,38.3645,68237.0
2022-03-10 12:50:00,51.04,51.13,51.01,51.1,119028.0,38.357,38.4246,38.3344,38.4021,119028.0
2022-03-10 13:00:00,51.1,51.16,51.07,51.13,92209.0,38.4021,38.4472,38.3795,38.4246,92209.0
2022-03-10 13:10:00,51.13,51.32,51.1,51.27,135272.0,38.4246,38.5674,38.4021,38.5298,135272.0
2022-03-10 13:20:00,51.27,51.32,51.19,51.25,120915.0,38.5298,38.5674,38.4697,38.5148,120915.0
2022-03-10 13:30:00,51.24,51.26,51.17,51.17,77763.0,38.5073,38.5223,38.4547,38.4547,77763.0
2022-03-10 13:40:00,51.18,51.26,51.17,51.25,86759.0,38.4622,38.5223,38.4547,38.5148,86759.0
2022-03-10 13:50:00,51.24,51.29,51.14,51.28,83098.0,38.5073,38.5449,38.4321,38.5373,83098.0
2022-03-10 14:00:00,51.27,51.28,51.19,51.23,110547.0,38.5298,38.5373,38.4697,38.4998,110547.0
2022-03-10 14:10:00,51.23,51.3,51.2,51.28,83173.0,38.4998,38.5524,38.4772,38.5373,83173.0
2022-03-10 14:20:00,51.28,51.29,51.13,51.16,82514.0,38.5373,38.5449,38.4246,38.4472,82514.0
2022-03-10 14:30:00,51.16,51.19,51.11,51.16,106301.0,38.4472,38.4697,38.4096,38.4472,106301.0
2022-03-10 14:40:00,51.16,51.19,51.06,51.14,132855.0,38.4472,38.4697,38.372,38.4321,132855.0
2022-03-10 14:50:00,51.14,51.16,51.05,51.1,96048.0,38.4321,38.4472,38.3645,38.4021,96048.0
2022-03-10 15:00:00,51.11,51.14,51.05,51.09,94602.0,38.4096,38.4321,38.3645,38.3946,94602.0
2022-03-10 15:10:00,51.08,51.1,50.98,51.02,116613.0,38.387,38.4021,38.3119,38.342,116613.0
2022-03-10 15:20:00,51.02,51.04,50.9,50.94,177041.0,38.342,38.357,38.2518,38.2818,177041.0
2022-03-10 15:30:00,50.94,51.04,50.91,51.03,136018.0,38.2818,38.357,38.2593,38.3495,136018.0
2022-03-10 15:40:00,51.03,51.16,51.02,51.13,208286.0,38.3495,38.4472,38.342,38.4246,208286.0
2022-03-10 15:50:00,51.13,51.25,51.1,51.23,699438.0,38.4246,38.5148,38.4021,38.4998,699438.0
2022-03-11 09:30:00,51.08,51.55,51.0,51.52,549535.0,38.387,38.7403,38.3269,38.7177,549535.0
2022-03-11 09:40:00,51.53,51.54,51.22,51.37,405505.0,38.7252,38.7327,38.4923,38.605,405505.0
2022-03-11 09:50:00,51.38,51.48,51.25,51.45,365965.0,38.6125,38.6877,38.5148,38.6651,365965.0
2022-03-11 10:00:00,51.45,51.45,51.07,51.09,231401.0,38.6651,38.6651,38.3795,38.3946,231401.0
2022-03-11 10:10:00,51.1,51.33,51.06,51.27,124284.0,38.4021,38.5749,38.372,38.5298,124284.0
2022-03-11 10:20:00,51.27,51.33,51.22,51.32,123539.0,38.5298,38.5749,38.4923,38.5674,123539.0
2022-03-11 10:30:00,51.33,51.43,51.29,51.42,133949.0,38.5749,38.6501,38.5449,38.6426,133949.0
2022-03-11 10:40:00,51.41,51.43,51.28,51.33,106899.0,38.635,38.6501,38.5373,38.5749,106899.0
2022-03-11 10:50:00,51.33,51.41,51.3,51.37,183524.0,38.5749,38.635,38.5524,38.605,183524.0
2022-03-11 11:00:00,51.37,51.42,51.26,51.27,203621.0,38.605,38.6426,38.5223,38.5298,203621.0
2022-03-11 11:10:00,51.26,51.42,51.18,51.41,135315.0,38.5223,38.6426,38.4622,38.635,135315.0
2022-03-11 11:20:00,51.42,51.45,51.34,51.39,84813.0,38.6426,38.6651,38.5824,38.62,84813.0
2022-03-11 11:30:00,51.39,51.41,51.3,51.33,107254.0,38.62,38.635,38.5524,38.5749,107254.0
2022-03-11 11:40:00,51.33,51.36,51.19,51.19,103908.0,38.5749,38.5975,38.4697,38.4697,103908.0
2022-03-11 11:50:00,51.19,51.24,51.14,51.19,78999.0,38.4697,38.5073,38.4321,38.4697,78999.0
2022-03-11 12:00:00,51.18,51.2,51.04,51.06,88220.0,38.4622,38.4772,38.357,38.372,88220.0
2022-03-11 12:10:00,51.07,51.12,51.05,51.11,65125.0,38.3795,38.4171,38.3645,38.4096,65125.0
2022-03-11 12:20:00,51.11,51.15,51.1,51.12,73611.0,38.4096,38.4397,38.4021,38.4171,73611.0
2022-03-11 12:30:00,51.12,51.17,51.1,51.13,62011.0,38.4171,38.4547,38.4021,38.4246,62011.0
2022-03-11 12:40:00,51.13,51.17,51.12,51.13,53388.0,38.4246,38.4547,38.4171,38.4246,53388.0
2022-03-11 12:50:00,51.12,51.22,51.11,51.18,82480.0,38.4171,38.4923,38.4096,38.4622,82480.0
2022-03-11 13:00:00,51.17,51.18,51.1,51.12,61789.0,38.4547,38.4622,38.4021,38.4171,61789.0
2022-03-11 13:10:00,51.13,51.19,51.12,51.17,77095.0,38.4246,38.4697,38.4171,38.4547,77095.0
2022-03-11 13:20:00,51.17,51.2,51.05,51.08,194121.0,38.4547,38.4772,38.3645,38.387,194121.0
2022-03-11 13:30:00,51.08,51.11,50.96,51.0,167093.0,38.387,38.4096,38.2969,38.3269,167093.0
2022-03-11 13:40:00,51.0,51.08,50.98,50.98,95938.0,38.3269,38.387,38.3119,38.3119,95938.0
2022-03-11 13:50:00,50.99,51.03,50.92,50.98,159140.0,38.3194,38.3495,38.2668,38.3119,159140.0
2022-03-11 14:00:00,50.98,51.01,50.94,50.98,108033.0,38.3119,38.3344,38.2818,38.3119,108033.0
2022-03-11 14:10:00,50.98,51.01,50.94,50.96,112526.0,38.3119,38.3344,38.2818,38.2969,112526.0
2022-03-11 14:20:00,50.96,51.02,50.93,50.99,138161.0,38.2969,38.342,38.2743,38.3194,138161.0
2022-03-11 14:30:00,50.99,51.0,50.82,50.86,145419.0,38.3194,38.3269,38.1917,38.2217,145419.0
2022-03-11 14:40:00,50.86,50.86,50.78,50.84,111999.0,38.2217,38.2217,38.1616,38.2067,111999.0
2022-03-11 14:50:00,50.83,50.83,50.73,50.78,148565.0,38.1992,38.1992,38.124,38.1616,148565.0
2022-03-11 15:00:00,50.76,50.84,50.76,50.79,83379.0,38.1466,38.2067,38.1466,38.1691,83379.0
2022-03-11 15:10:00,50.78,50.82,50.73,50.79,115287.0,38.1616,38.1917,38.124,38.1691,115287.0
2022-03-11 15:20:00,50.8,50.84,50.72,50.75,119431.0,38.1766,38.2067,38.1165,38.1391,119431.0
2022-03-11 15:30:00,50.74,50.74,50.59,50.6,252884.0,38.1315,38.1315,38.0188,38.0263,252884.0
2022-03-11 15:40:00,50.58,50.6,50.47,50.49,352166.0,38.0113,38.0263,37.9286,37.9437,352166.0
2022-03-11 15:50:00,50.47,50.57,50.4,50.49,908546.0,37.9286,38.0038,37.876,37.9437,908546.0
2022-03-14 09:30:00,50.65,51.12,50.17,50.17,472741.0,38.0639,38.4171,37.7032,37.7032,472741.0
2022-03-14 09:40:00,50.17,50.24,49.87,49.87,409765.0,37.7032,37.7558,37.4777,37.4777,409765.0
2022-03-14 09:50:00,49.87,50.25,49.87,50.24,300876.0,37.4777,37.7633,37.4777,37.7558,300876.0
2022-03-14 10:00:00,50.23,50.28,49.96,50.04,281498.0,37.7483,37.7858,37.5454,37.6055,281498.0
2022-03-14 10:10:00,50.04,50.05,49.79,49.86,343566.0,37.6055,37.613,37.4176,37.4702,343566.0
2022-03-14 10:20:00,49.87,50.26,49.87,50.14,194669.0,37.4777,37.7708,37.4777,37.6806,194669.0
2022-03-14 10:30:00,50.14,50.29,50.14,50.25,167681.0,37.6806,37.7934,37.6806,37.7633,167681.0
2022-03-14 10:40:00,50.25,50.38,50.23,50.36,131027.0,37.7633,37.861,37.7483,37.846,131027.0
2022-03-14 10:50:00,50.35,50.44,50.23,50.44,209600.0,37.8384,37.9061,37.7483,37.9061,209600.0
2022-03-14 11:00:00,50.44,50.48,50.34,50.4,153058.0,37.9061,37.9361,37.8309,37.876,153058.0
2022-03-14 11:10:00,50.4,50.59,50.38,50.55,153055.0,37.876,38.0188,37.861,37.9887,153055.0
2022-03-14 11:20:00,50.55,50.61,50.46,50.48,121813.0,37.9887,38.0338,37.9211,37.9361,121813.0
2022-03-14 11:30:00,50.48,50.52,50.42,50.43,85380.0,37.9361,37.9662,37.8911,37.8986,85380.0
2022-03-14 11:40:00,50.42,50.46,50.35,50.38,107974.0,37.8911,37.9211,37.8384,37.861,107974.0
2022-03-14 11:50:00,50.38,50.55,50.37,50.53,108508.0,37.861,37.9887,37.8535,37.9737,108508.0
2022-03-14 12:00:00,50.52,50.52,50.39,50.4,115829.0,37.9662,37.9662,37.8685,37.876,115829.0
2022-03-14 12:10:00,50.4,50.4,50.23,50.26,129026.0,37.876,37.876,37.7483,37.7708,129026.0
2022-03-14 12:20:00,50.25,50.52,50.19,50.52,168536.0,37.7633,37.9662,37.7182,37.9662,168536.0
2022-03-14 12:30:00,50.52,50.54,50.42,50.5,110561.0,37.9662,37.9812,37.8911,37.9512,110561.0
2022-03-14 12:40:00,50.51,50.51,50.36,50.39,88885.0,37.9587,37.9587,37.846,37.8685,88885.0
2022-03-14 12:50:00,50.4,50.4,50.31,50.35,77777.0,37.876,37.876,37.8084,37.8384,77777.0
2022-03-14 13:00:00,50.34,50.48,50.32,50.42,120751.0,37.8309,37.9361,37.8159,37.8911,120751.0
2022-03-14 13:10:00,50.41,50.57,50.36,50.51,156385.0,37.8835,38.0038,37.846,37.9587,156385.0
2022-03-14 13:20:00,50.52,50.53,50.42,50.5,104079.0,37.9662,37.9737,37.8911,37.9512,104079.0
2022-03-14 13:30:00,50.51,50.52,50.31,50.34,103330.0,37.9587,37.9662,37.8084,37.8309,103330.0
2022-03-14 13:40:00,50.34,50.36,50.21,50.23,92153.0,37.8309,37.846,37.7332,37.7483,92153.0
2022-03-14 13:50:00,50.23,50.24,50.13,50.2,83974.0,37.7483,37.7558,37.6731,37.7257,83974.0
2022-03-14 14:00:00,50.2,50.23,50.15,50.2,92214.0,37.7257,37.7483,37.6881,37.7257,92214.0
2022-03-14 14:10:00,50.2,50.2,50.11,50.13,70949.0,37.7257,37.7257,37.6581,37.6731,70949.0
2022-03-14 14:20:00,50.13,50.13,49.98,50.11,176927.0,37.6731,37.6731,37.5604,37.6581,176927.0
2022-03-14 14:30:00,50.11,50.13,50.07,50.1,115012.0,37.6581,37.6731,37.628,37.6506,115012.0
2022-03-14 14:40:00,50.11,50.11,50.04,50.11,100021.0,37.6581,37.6581,37.6055,37.6581,100021.0
2022-03-14 14:50:00,50.11,50.22,50.1,50.22,92159.0,37.6581,37.7408,37.6506,37.7408,92159.0
2022-03-14 15:00:00,50.21,50.25,50.17,50.21,111607.0,37.7332,37.7633,37.7032,37.7332,111607.0
2022-03-14 15:10:00,50.21,50.33,50.2,50.3,193724.0,37.7332,37.8234,37.7257,37.8009,193724.0
2022-03-14 15:20:00,50.3,50.37,50.26,50.33,166586.0,37.8009,37.8535,37.7708,37.8234,166586.0
2022-03-14 15:30:00,50.33,50.33,50.19,50.28,200114.0,37.8234,37.8234,37.7182,37.7858,200114.0
2022-03-14 15:40:00,50.28,50.39,50.26,50.36,241359.0,37.7858,37.8685,37.7708,37.846,241359.0
2022-03-14 15:50:00,50.36,50.55,50.27,50.54,1048205.0,37.846,37.9887,37.7783,37.9812,1048205.0
2022-03-15 09:30:00,51.34,51.39,51.11,51.24,334714.0,38.5824,38.62,38.4096,38.5073,334714.0
2022-03-15 09:40:00,51.22,51.3,51.05,51.27,199523.0,38.4923,38.5524,38.3645,38.5298,199523.0
2022-03-15 09:50:00,51.26,51.45,51.23,51.43,151997.0,38.5223,38.6651,38.4998,38.6501,151997.0
2022-03-15 10:00:00,51.43,51.5,51.18,51.27,141790.0,38.6501,38.7027,38.4622,38.5298,141790.0
2022-03-15 10:10:00,51.27,51.39,51.2,51.38,136207.0,38.5298,38.62,38.4772,38.6125,136207.0
2022-03-15 10:20:00,51.4,51.52,51.34,51.47,169759.0,38.6275,38.7177,38.5824,38.6801,169759.0
2022-03-15 10:30:00,51.47,51.54,51.34,51.38,132760.0,38.6801,38.7327,38.5824,38.6125,132760.0
2022-03-15 10:40:00,51.38,51.45,51.3,51.3,128247.0,38.6125,38.6651,38.5524,38.5524,128247.0
2022-03-15 10:50:00,51.31,51.56,51.3,51.47,181863.0,38.5599,38.7478,38.5524,38.6801,181863.0
2022-03-15 11:00:00,51.46,51.58,51.43,51.55,122992.0,38.6726,38.7628,38.6501,38.7403,122992.0
2022-03-15 11:10:00,51.55,51.62,51.5,51.58,143595.0,38.7403,38.7929,38.7027,38.7628,143595.0
2022-03-15 11:20:00,51.58,51.66,51.56,51.66,127648.0,38.7628,38.8229,38.7478,38.8229,127648.0
2022-03-15 11:30:00,51.66,51.74,51.61,51.71,133149.0,38.8229,38.883,38.7853,38.8605,133149.0
2022-03-15 11:40:00,51.71,51.86,51.67,51.83,124133.0,38.8605,38.9732,38.8304,38.9507,124133.0
2022-03-15 11:50:00,51.83,51.87,51.61,51.64,162581.0,38.9507,38.9807,38.7853,38.8079,162581.0
2022-03-15 12:00:00,51.63,51.73,51.53,51.64,114277.0,38.8004,38.8755,38.7252,38.8079,114277.0
2022-03-15 12:10:00,51.64,51.65,51.55,51.6,98622.0,38.8079,38.8154,38.7403,38.7778,98622.0
2022-03-15 12:20:00,51.6,51.73,51.59,51.63,114800.0,38.7778,38.8755,38.7703,38.8004,114800.0
2022-03-15 12:30:00,51.64,51.69,51.53,51.59,181025.0,38.8079,38.8455,38.7252,38.7703,181025.0
2022-03-15 12:40:00,51.6,51.74,51.58,51.6,92321.0,38.7778,38.883,38.7628,38.7778,92321.0
2022-03-15 12:50:00,51.6,51.61,51.48,51.58,80341.0,38.7778,38.7853,38.6877,38.7628,80341.0
2022-03-15 13:00:00,51.57,51.62,51.48,51.5,91775.0,38.7553,38.7929,38.6877,38.7027,91775.0
2022-03-15 13:10:00,51.51,51.52,51.35,51.41,102233.0,38.7102,38.7177,38.59,38.635,102233.0
2022-03-15 13:20:00,51.41,51.46,51.32,51.32,117330.0,38.635,38.6726,38.5674,38.5674,117330.0
2022-03-15 13:30:00,51.33,51.39,51.29,51.38,96780.0,38.5749,38.62,38.5449,38.6125,96780.0
2022-03-15 13:40:00,51.38,51.48,51.36,51.48,121327.0,38.6125,38.6877,38.5975,38.6877,121327.0
2022-03-15 13:50:00,51.48,51.48,51.38,51.43,126394.0,38.6877,38.6877,38.6125,38.6501,126394.0
2022-03-15 14:00:00,51.42,51.47,51.28,51.39,167266.0,38.6426,38.6801,38.5373,38.62,167266.0
2022-03-15 14:10:00,51.39,51.4,51.24,51.26,93191.0,38.62,38.6275,38.5073,38.5223,93191.0
2022-03-15 14:20:00,51.26,51.38,51.2,51.34,111407.0,38.5223,38.6125,38.4772,38.5824,111407.0
2022-03-15 14:30:00,51.33,51.45,51.32,51.37,104405.0,38.5749,38.6651,38.5674,38.605,104405.0
2022-03-15 14:40:00,51.37,51.51,51.35,51.51,129046.0,38.605,38.7102,38.59,38.7102,129046.0
2022-03-15 14:50:00,51.51,51.64,51.5,51.62,114555.0,38.7102,38.8079,38.7027,38.7929,114555.0
2022-03-15 15:00:00,51.61,51.64,51.53,51.54,109530.0,38.7853,38.8079,38.7252,38.7327,109530.0
2022-03-15 15:10:00,51.54,51.62,51.53,51.62,176972.0,38.7327,38.7929,38.7252,38.7929,176972.0
2022-03-15 15:20:00,51.62,51.62,51.52,51.52,165723.0,38.7929,38.7929,38.7177,38.7177,165723.0
2022-03-15 15:30:00,51.53,51.56,51.46,51.51,185659.0,38.7252,38.7478,38.6726,38.7102,185659.0
2022-03-15 15:40:00,51.51,51.53,51.39,51.47,272021.0,38.7102,38.7252,38.62,38.6801,272021.0
2022-03-15 15:50:00,51.47,51.57,51.46,51.56,750117.0,38.6801,38.7553,38.6726,38.7478,750117.0
2022-03-16 09:30:00,51.16,51.29,50.77,50.98,408342.0,38.4472,38.5449,38.1541,38.3119,408342.0
2022-03-16 09:40:00,50.99,51.01,50.84,50.89,307486.0,38.3194,38.3344,38.2067,38.2443,307486.0
2022-03-16 09:50:00,50.88,51.02,50.85,51.0,226620.0,38.2367,38.342,38.2142,38.3269,226620.0
2022-03-16 10:00:00,50.99,50.99,50.66,50.76,231477.0,38.3194,38.3194,38.0714,38.1466,231477.0
2022-03-16 10:10:00,50.76,50.97,50.72,50.93,239172.0,38.1466,38.3044,38.1165,38.2743,239172.0
2022-03-16 10:20:00,50.92,51.02,50.71,50.71,294384.0,38.2668,38.342,38.109,38.109,294384.0
2022-03-16 10:30:00,50.71,50.78,50.63,50.67,223501.0,38.109,38.1616,38.0489,38.0789,223501.0
2022-03-16 10:40:00,50.68,50.69,50.44,50.67,330469.0,38.0864,38.094,37.9061,38.0789,330469.0
2022-03-16 10:50:00,50.69,51.06,50.67,51.05,188200.0,38.094,38.372,38.0789,38.3645,188200.0
2022-03-16 11:00:00,51.05,51.26,51.02,51.19,191609.0,38.3645,38.5223,38.342,38.4697,191609.0
2022-03-16 11:10:00,51.19,51.19,50.97,51.01,167714.0,38.4697,38.4697,38.3044,38.3344,167714.0
2022-03-16 11:20:00,51.01,51.12,51.01,51.09,147652.0,38.3344,38.4171,38.3344,38.3946,147652.0
2022-03-16 11:30:00,51.1,51.13,51.02,51.07,108992.0,38.4021,38.4246,38.342,38.3795,108992.0
2022-03-16 11:40:00,51.07,51.16,51.07,51.15,85729.0,38.3795,38.4472,38.3795,38.4397,85729.0
2022-03-16 11:50:00,51.16,51.23,51.12,51.2,115072.0,38.4472,38.4998,38.4171,38.4772,115072.0
2022-03-16 12:00:00,51.2,51.32,51.18,51.26,77102.0,38.4772,38.5674,38.4622,38.5223,77102.0
2022-03-16 12:10:00,51.25,51.26,51.2,51.21,90423.0,38.5148,38.5223,38.4772,38.4847,90423.0
2022-03-16 12:20:00,51.21,51.35,51.2,51.33,75004.0,38.4847,38.59,38.4772,38.5749,75004.0
2022-03-16 12:30:00,51.34,51.45,51.31,51.32,88861.0,38.5824,38.6651,38.5599,38.5674,88861.0
2022-03-16 12:40:00,51.32,51.32,51.18,51.22,90927.0,38.5674,38.5674,38.4622,38.4923,90927.0
2022-03-16 12:50:00,51.21,51.25,51.17,51.23,61699.0,38.4847,38.5148,38.4547,38.4998,61699.0
2022-03-16 13:00:00,51.24,51.25,51.1,51.13,92423.0,38.5073,38.5148,38.4021,38.4246,92423.0
2022-03-16 13:10:00,51.12,51.29,51.09,51.28,99769.0,38.4171,38.5449,38.3946,38.5373,99769.0
2022-03-16 13:20:00,51.27,51.34,51.2,51.21,72984.0,38.5298,38.5824,38.4772,38.4847,72984.0
2022-03-16 13:30:00,51.2,51.22,51.1,51.11,62181.0,38.4772,38.4923,38.4021,38.4096,62181.0
2022-03-16 13:40:00,51.11,51.11,51.05,51.08,81547.0,38.4096,38.4096,38.3645,38.387,81547.0
2022-03-16 13:50:00,51.07,51.11,51.02,51.03,63243.0,38.3795,38.4096,38.342,38.3495,63243.0
2022-03-16 14:00:00,51.02,51.09,50.88,50.89,144589.0,38.342,38.3946,38.2367,38.2443,144589.0
2022-03-16 14:10:00,50.88,50.96,50.83,50.94,137003.0,38.2367,38.2969,38.1992,38.2818,137003.0
2022-03-16 14:20:00,50.95,50.95,50.75,50.77,121190.0,38.2894,38.2894,38.1391,38.1541,121190.0
2022-03-16 14:30:00,50.77,50.91,50.72,50.89,144164.0,38.1541,38.2593,38.1165,38.2443,144164.0
2022-03-16 14:40:00,50.89,50.98,50.81,50.85,223425.0,38.2443,38.3119,38.1841,38.2142,223425.0
2022-03-16 14:50:00,50.85,50.96,50.77,50.79,208440.0,38.2142,38.2969,38.1541,38.1691,208440.0
2022-03-16 15:00:00,50.79,50.96,50.76,50.77,191330.0,38.1691,38.2969,38.1466,38.1541,191330.0
2022-03-16 15:10:00,50.77,50.97,50.76,50.96,210515.0,38.1541,38.3044,38.1466,38.2969,210515.0
2022-03-16 15:20:00,50.96,51.13,50.96,51.09,160084.0,38.2969,38.4246,38.2969,38.3946,160084.0
2022-03-16 15:30:00,51.08,51.11,50.98,51.1,184445.0,38.387,38.4096,38.3119,38.4021,184445.0
2022-03-16 15:40:00,51.1,51.24,50.99,51.23,285309.0,38.4021,38.5073,38.3194,38.4998,285309.0
2022-03-16 15:50:00,51.23,51.31,51.18,51.28,779890.0,38.4998,38.5599,38.4622,38.5373,779890.0
2022-03-17 09:30:00,51.28,51.42,51.15,51.2,366798.0,38.5373,38.6426,38.4397,38.4772,366798.0
2022-03-17 09:40:00,51.2,51.59,51.19,51.59,293806.0,38.4772,38.7703,38.4697,38.7703,293806.0
2022-03-17 09:50:00,51.59,51.62,51.08,51.41,298275.0,38.7703,38.7929,38.387,38.635,298275.0
2022-03-17 10:00:00,51.41,51.55,51.35,51.39,200278.0,38.635,38.7403,38.59,38.62,200278.0
2022-03-17 10:10:00,51.38,51.56,51.32,51.46,160535.0,38.6125,38.7478,38.5674,38.6726,160535.0
2022-03-17 10:20:00,51.45,51.47,51.32,51.35,113381.0,38.6651,38.6801,38.5674,38.59,113381.0
2022-03-17 10:30:00,51.35,51.49,51.34,51.45,137980.0,38.59,38.6952,38.5824,38.6651,137980.0
2022-03-17 10:40:00,51.45,51.48,51.33,51.35,154016.0,38.6651,38.6877,38.5749,38.59,154016.0
2022-03-17 10:50:00,51.36,51.47,51.33,51.41,107110.0,38.5975,38.6801,38.5749,38.635,107110.0
2022-03-17 11:00:00,51.41,51.52,51.4,51.51,153359.0,38.635,38.7177,38.6275,38.7102,153359.0
2022-03-17 11:10:00,51.5,51.56,51.48,51.55,106300.0,38.7027,38.7478,38.6877,38.7403,106300.0
2022-03-17 11:20:00,51.55,51.58,51.51,51.57,88540.0,38.7403,38.7628,38.7102,38.7553,88540.0
2022-03-17 11:30:00,51.56,51.71,51.53,51.71,130944.0,38.7478,38.8605,38.7252,38.8605,130944.0
2022-03-17 11:40:00,51.71,51.81,51.64,51.8,107074.0,38.8605,38.9356,38.8079,38.9281,107074.0
2022-03-17 11:50:00,51.8,51.83,51.77,51.79,112068.0,38.9281,38.9507,38.9056,38.9206,112068.0
2022-03-17 12:00:00,51.79,51.88,51.74,51.74,113683.0,38.9206,38.9883,38.883,38.883,113683.0
2022-03-17 12:10:00,51.74,51.76,51.65,51.75,69376.0,38.883,38.8981,38.8154,38.8906,69376.0
2022-03-17 12:20:00,51.74,51.83,51.74,51.83,68992.0,38.883,38.9507,38.883,38.9507,68992.0
2022-03-17 12:30:00,51.83,51.88,51.77,51.78,93319.0,38.9507,38.9883,38.9056,38.9131,93319.0
2022-03-17 12:40:00,51.79,51.81,51.73,51.77,72796.0,38.9206,38.9356,38.8755,38.9056,72796.0
2022-03-17 12:50:00,51.77,51.8,51.69,51.71,77402.0,38.9056,38.9281,38.8455,38.8605,77402.0
2022-03-17 13:00:00,51.71,51.73,51.63,51.67,80550.0,38.8605,38.8755,38.8004,38.8304,80550.0
2022-03-17 13:10:00,51.66,51.66,51.59,51.64,93124.0,38.8229,38.8229,38.7703,38.8079,93124.0
2022-03-17 13:20:00,51.64,51.65,51.53,51.6,76860.0,38.8079,38.8154,38.7252,38.7778,76860.0
2022-03-17 13:30:00,51.59,51.66,51.55,51.66,90266.0,38.7703,38.8229,38.7403,38.8229,90266.0
2022-03-17 13:40:00,51.65,51.73,51.65,51.7,125913.0,38.8154,38.8755,38.8154,38.853,125913.0
2022-03-17 13:50:00,51.7,51.76,51.68,51.73,134621.0,38.853,38.8981,38.838,38.8755,134621.0
2022-03-17 14:00:00,51.73,51.77,51.68,51.68,86695.0,38.8755,38.9056,38.838,38.838,86695.0
2022-03-17 14:10:00,51.69,51.7,51.64,51.67,74646.0,38.8455,38.853,38.8079,38.8304,74646.0
2022-03-17 14:20:00,51.67,51.69,51.63,51.64,71936.0,38.8304,38.8455,38.8004,38.8079,71936.0
2022-03-17 14:30:00,51.64,51.66,51.59,51.63,76649.0,38.8079,38.8229,38.7703,38.8004,76649.0
2022-03-17 14:40:00,51.62,51.66,51.58,51.66,61686.0,38.7929,38.8229,38.7628,38.8229,61686.0
2022-03-17 14:50:00,51.66,51.68,51.58,51.65,93094.0,38.8229,38.838,38.7628,38.8154,93094.0
2022-03-17 15:00:00,51.65,51.71,51.6,51.61,84266.0,38.8154,38.8605,38.7778,38.7853,84266.0
2022-03-17 15:10:00,51.6,51.64,51.53,51.63,156438.0,38.7778,38.8079,38.7252,38.8004,156438.0
2022-03-17 15:20:00,51.63,51.63,51.54,51.55,104810.0,38.8004,38.8004,38.7327,38.7403,104810.0
2022-03-17 15:30:00,51.55,51.61,51.52,51.54,161826.0,38.7403,38.7853,38.7177,38.7327,161826.0
2022-03-17 15:40:00,51.54,51.64,51.53,51.62,203505.0,38.7327,38.8079,38.7252,38.7929,203505.0
2022-03-17 15:50:00,51.62,51.71,51.61,51.69,876015.0,38.7929,38.8605,38.7853,38.8455,876015.0
2022-03-18 09:30:00,51.96,52.03,51.75,51.92,1683715.0,39.0484,39.101,38.8906,39.0183,1683715.0
2022-03-18 09:40:00,51.93,52.08,51.84,52.0,236511.0,39.0258,39.1386,38.9582,39.0784,236511.0
2022-03-18 09:50:00,52.0,52.06,51.75,51.82,219864.0,39.0784,39.1235,38.8906,38.9432,219864.0
2022-03-18 10:00:00,51.83,51.87,51.67,51.73,186025.0,38.9507,38.9807,38.8304,38.8755,186025.0
2022-03-18 10:10:00,51.72,51.8,51.4,51.46,197848.0,38.868,38.9281,38.6275,38.6726,197848.0
2022-03-18 10:20:00,51.47,51.61,51.47,51.54,165953.0,38.6801,38.7853,38.6801,38.7327,165953.0
2022-03-18 10:30:00,51.54,51.87,51.5,51.81,188636.0,38.7327,38.9807,38.7027,38.9356,188636.0
2022-03-18 10:40:00,51.81,51.85,51.73,51.75,115510.0,38.9356,38.9657,38.8755,38.8906,115510.0
2022-03-18 10:50:00,51.75,51.81,51.71,51.73,111444.0,38.8906,38.9356,38.8605,38.8755,111444.0
2022-03-18 11:00:00,51.73,51.8,51.58,51.63,152623.0,38.8755,38.9281,38.7628,38.8004,152623.0
2022-03-18 11:10:00,51.63,51.69,51.57,51.67,112292.0,38.8004,38.8455,38.7553,38.8304,112292.0
2022-03-18 11:20:00,51.67,51.68,51.6,51.66,110806.0,38.8304,38.838,38.7778,38.8229,110806.0
2022-03-18 11:30:00,51.66,51.67,51.59,51.6,158309.0,38.8229,38.8304,38.7703,38.7778,158309.0
2022-03-18 11:40:00,51.6,51.64,51.56,51.64,80926.0,38.7778,38.8079,38.7478,38.8079,80926.0
2022-03-18 11:50:00,51.64,51.68,51.58,51.68,141767.0,38.8079,38.838,38.7628,38.838,141767.0
2022-03-18 12:00:00,51.67,51.67,51.45,51.46,231332.0,38.8304,38.8304,38.6651,38.6726,231332.0
2022-03-18 12:10:00,51.46,51.56,51.45,51.47,96052.0,38.6726,38.7478,38.6651,38.6801,96052.0
2022-03-18 12:20:00,51.48,51.55,51.45,51.53,97479.0,38.6877,38.7403,38.6651,38.7252,97479.0
2022-03-18 12:30:00,51.53,51.6,51.49,51.54,141768.0,38.7252,38.7778,38.6952,38.7327,141768.0
2022-03-18 12:40:00,51.54,51.58,51.48,51.51,132189.0,38.7327,38.7628,38.6877,38.7102,132189.0
2022-03-18 12:50:00,51.51,51.53,51.47,51.48,107467.0,38.7102,38.7252,38.6801,38.6877,107467.0
2022-03-18 13:00:00,51.48,51.57,51.41,51.54,110479.0,38.6877,38.7553,38.635,38.7327,110479.0
2022-03-18 13:10:00,51.54,51.59,51.52,51.54,99118.0,38.7327,38.7703,38.7177,38.7327,99118.0
2022-03-18 13:20:00,51.55,51.55,51.47,51.52,108230.0,38.7403,38.7403,38.6801,38.7177,108230.0
2022-03-18 13:30:00,51.52,51.56,51.46,51.52,211132.0,38.7177,38.7478,38.6726,38.7177,211132.0
2022-03-18 13:40:00,51.53,51.65,51.51,51.62,167968.0,38.7252,38.8154,38.7102,38.7929,167968.0
2022-03-18 13:50:00,51.62,51.63,51.54,51.58,223982.0,38.7929,38.8004,38.7327,38.7628,223982.0
2022-03-18 14:00:00,51.58,51.6,51.42,51.44,183976.0,38.7628,38.7778,38.6426,38.6576,183976.0
2022-03-18 14:10:00,51.45,51.48,51.39,51.45,140347.0,38.6651,38.6877,38.62,38.6651,140347.0
2022-03-18 14:20:00,51.45,51.47,51.42,51.44,87235.0,38.6651,38.6801,38.6426,38.6576,87235.0
2022-03-18 14:30:00,51.45,51.46,51.41,51.43,107927.0,38.6651,38.6726,38.635,38.6501,107927.0
2022-03-18 14:40:00,51.43,51.45,51.35,51.35,172626.0,38.6501,38.6651,38.59,38.59,172626.0
2022-03-18 14:50:00,51.36,51.41,51.35,51.4,127953.0,38.5975,38.635,38.59,38.6275,127953.0
2022-03-18 15:00:00,51.4,51.45,51.38,51.4,130252.0,38.6275,38.6651,38.6125,38.6275,130252.0
2022-03-18 15:10:00,51.4,51.44,51.38,51.43,155352.0,38.6275,38.6576,38.6125,38.6501,155352.0
2022-03-18 15:20:00,51.43,51.49,51.42,51.43,192237.0,38.6501,38.6952,38.6426,38.6501,192237.0
2022-03-18 15:30:00,51.43,51.54,51.39,51.4,357257.0,38.6501,38.7327,38.62,38.6275,357257.0
2022-03-18 15:40:00,51.39,51.59,51.36,51.58,415731.0,38.62,38.7703,38.5975,38.7628,415731.0
2022-03-18 15:50:00,51.57,51.77,51.49,51.66,1581190.0,38.7553,38.9056,38.6952,38.8229,1581190.0
2022-03-21 09:30:00,51.85,52.48,51.8,52.3,509811.0,38.9657,39.4392,38.9281,39.3039,509811.0
2022-03-21 09:40:00,52.31,52.37,51.86,52.03,228074.0,39.3114,39.3565,38.9732,39.101,228074.0
2022-03-21 09:50:00,52.02,52.33,52.01,52.23,239999.0,39.0935,39.3264,39.086,39.2513,239999.0
2022-03-21 10:00:00,52.22,52.31,52.13,52.2,147811.0,39.2438,39.3114,39.1761,39.2287,147811.0
2022-03-21 10:10:00,52.21,52.37,52.18,52.35,139369.0,39.2363,39.3565,39.2137,39.3415,139369.0
2022-03-21 10:20:00,52.36,52.42,52.29,52.4,196385.0,39.349,39.3941,39.2964,39.379,196385.0
2022-03-21 10:30:00,52.4,52.48,52.22,52.25,226722.0,39.379,39.4392,39.2438,39.2663,226722.0
2022-03-21 10:40:00,52.25,52.45,52.23,52.35,108796.0,39.2663,39.4166,39.2513,39.3415,108796.0
2022-03-21 10:50:00,52.35,52.46,52.31,52.46,119905.0,39.3415,39.4241,39.3114,39.4241,119905.0
2022-03-21 11:00:00,52.45,52.51,52.38,52.51,259085.0,39.4166,39.4617,39.364,39.4617,259085.0
2022-03-21 11:10:00,52.51,52.58,52.48,52.54,142482.0,39.4617,39.5143,39.4392,39.4843,142482.0
2022-03-21 11:20:00,52.53,52.54,52.32,52.37,116381.0,39.4767,39.4843,39.3189,39.3565,116381.0
2022-03-21 11:30:00,52.37,52.51,52.35,52.41,221982.0,39.3565,39.4617,39.3415,39.3866,221982.0
2022-03-21 11:40:00,52.41,52.44,52.35,52.39,116615.0,39.3866,39.4091,39.3415,39.3715,116615.0
2022-03-21 11:50:00,52.39,52.39,52.15,52.17,129880.0,39.3715,39.3715,39.1912,39.2062,129880.0
2022-03-21 12:00:00,52.16,52.32,52.14,52.3,90581.0,39.1987,39.3189,39.1836,39.3039,90581.0
2022-03-21 12:10:00,52.31,52.32,52.18,52.2,155285.0,39.3114,39.3189,39.2137,39.2287,155285.0
2022-03-21 12:20:00,52.2,52.22,52.14,52.16,83618.0,39.2287,39.2438,39.1836,39.1987,83618.0
2022-03-21 12:30:00,52.16,52.18,52.07,52.14,150959.0,39.1987,39.2137,39.131,39.1836,150959.0
2022-03-21 12:40:00,52.13,52.18,52.11,52.13,78282.0,39.1761,39.2137,39.1611,39.1761,78282.0
2022-03-21 12:50:00,52.13,52.19,52.05,52.18,111719.0,39.1761,39.2212,39.116,39.2137,111719.0
2022-03-21 13:00:00,52.17,52.17,52.08,52.1,80560.0,39.2062,39.2062,39.1386,39.1536,80560.0
2022-03-21 13:10:00,52.09,52.1,52.03,52.08,82711.0,39.1461,39.1536,39.101,39.1386,82711.0
2022-03-21 13:20:00,52.1,52.2,52.08,52.12,127319.0,39.1536,39.2287,39.1386,39.1686,127319.0
2022-03-21 13:30:00,52.12,52.27,52.11,52.25,94792.0,39.1686,39.2813,39.1611,39.2663,94792.0
2022-03-21 13:40:00,52.24,52.24,52.13,52.17,81477.0,39.2588,39.2588,39.1761,39.2062,81477.0
2022-03-21 13:50:00,52.16,52.18,52.11,52.18,85136.0,39.1987,39.2137,39.1611,39.2137,85136.0
2022-03-21 14:00:00,52.18,52.21,52.14,52.18,101417.0,39.2137,39.2363,39.1836,39.2137,101417.0
2022-03-21 14:10:00,52.19,52.2,52.08,52.12,122179.0,39.2212,39.2287,39.1386,39.1686,122179.0
2022-03-21 14:20:00,52.12,52.14,52.07,52.1,94844.0,39.1686,39.1836,39.131,39.1536,94844.0
2022-03-21 14:30:00,52.1,52.16,52.05,52.16,128261.0,39.1536,39.1987,39.116,39.1987,128261.0
2022-03-21 14:40:00,52.16,52.21,52.13,52.17,59501.0,39.1987,39.2363,39.1761,39.2062,59501.0
2022-03-21 14:50:00,52.18,52.25,52.1,52.11,105454.0,39.2137,39.2663,39.1536,39.1611,105454.0
2022-03-21 15:00:00,52.12,52.2,52.12,52.19,104110.0,39.1686,39.2287,39.1686,39.2212,104110.0
2022-03-21 15:10:00,52.18,52.26,52.17,52.22,109263.0,39.2137,39.2738,39.2062,39.2438,109263.0
2022-03-21 15:20:00,52.22,52.26,52.17,52.24,112147.0,39.2438,39.2738,39.2062,39.2588,112147.0
2022-03-21 15:30:00,52.24,52.26,52.13,52.18,189054.0,39.2588,39.2738,39.1761,39.2137,189054.0
2022-03-21 15:40:00,52.17,52.23,52.15,52.2,156015.0,39.2062,39.2513,39.1912,39.2287,156015.0
2022-03-21 15:50:00,52.2,52.28,52.12,52.26,696952.0,39.2287,39.2889,39.1686,39.2738,696952.0
2022-03-22 09:30:00,53.26,53.75,53.2,53.73,844025.0,40.0253,40.3936,39.9802,40.3785,844025.0
2022-03-22 09:40:00,53.74,53.96,53.68,53.89,494453.0,40.3861,40.5514,40.341,40.4988,494453.0
2022-03-22 09:50:00,53.9,53.9,53.48,53.54,337437.0,40.5063,40.5063,40.1907,40.2358,337437.0
2022-03-22 10:00:00,53.55,53.59,53.24,53.24,210682.0,40.2433,40.2733,40.0103,40.0103,210682.0
2022-03-22 10:10:00,53.24,53.34,53.12,53.19,169122.0,40.0103,40.0855,39.9201,39.9727,169122.0
2022-03-22 10:20:00,53.19,53.32,53.18,53.26,211025.0,39.9727,40.0704,39.9652,40.0253,211025.0
2022-03-22 10:30:00,53.26,53.26,52.93,52.98,261664.0,40.0253,40.0253,39.7773,39.8149,261664.0
2022-03-22 10:40:00,52.99,53.06,52.97,53.03,119389.0,39.8224,39.875,39.8074,39.8525,119389.0
2022-03-22 10:50:00,53.03,53.1,52.98,53.01,129443.0,39.8525,39.9051,39.8149,39.8375,129443.0
2022-03-22 11:00:00,53.01,53.03,52.84,52.89,199512.0,39.8375,39.8525,39.7097,39.7473,199512.0
2022-03-22 11:10:00,52.89,53.02,52.89,52.94,90649.0,39.7473,39.845,39.7473,39.7849,90649.0
2022-03-22 11:20:00,52.95,53.02,52.9,52.91,93408.0,39.7924,39.845,39.7548,39.7623,93408.0
2022-03-22 11:30:00,52.91,52.96,52.89,52.94,116157.0,39.7623,39.7999,39.7473,39.7849,116157.0
2022-03-22 11:40:00,52.93,53.07,52.85,53.07,174706.0,39.7773,39.8825,39.7172,39.8825,174706.0
2022-03-22 11:50:00,53.07,53.17,53.01,53.14,166128.0,39.8825,39.9577,39.8375,39.9352,166128.0
2022-03-22 12:00:00,53.16,53.26,53.13,53.25,166533.0,39.9502,40.0253,39.9276,40.0178,166533.0
2022-03-22 12:10:00,53.25,53.25,53.16,53.16,85178.0,40.0178,40.0178,39.9502,39.9502,85178.0
2022-03-22 12:20:00,53.16,53.18,53.09,53.09,101646.0,39.9502,39.9652,39.8976,39.8976,101646.0
2022-03-22 12:30:00,53.1,53.16,53.06,53.1,88406.0,39.9051,39.9502,39.875,39.9051,88406.0
2022-03-22 12:40:00,53.09,53.24,53.09,53.22,144465.0,39.8976,40.0103,39.8976,39.9953,144465.0
2022-03-22 12:50:00,53.22,53.3,53.21,53.3,76624.0,39.9953,40.0554,39.9878,40.0554,76624.0
2022-03-22 13:00:00,53.3,53.37,53.28,53.37,71006.0,40.0554,40.108,40.0404,40.108,71006.0
2022-03-22 13:10:00,53.36,53.42,53.35,53.36,105013.0,40.1005,40.1456,40.093,40.1005,105013.0
2022-03-22 13:20:00,53.35,53.37,53.28,53.28,100545.0,40.093,40.108,40.0404,40.0404,100545.0
2022-03-22 13:30:00,53.29,53.34,53.23,53.23,72309.0,40.0479,40.0855,40.0028,40.0028,72309.0
2022-03-22 13:40:00,53.23,53.34,53.22,53.34,73982.0,40.0028,40.0855,39.9953,40.0855,73982.0
2022-03-22 13:50:00,53.33,53.37,53.3,53.33,81541.0,40.0779,40.108,40.0554,40.0779,81541.0
2022-03-22 14:00:00,53.33,53.36,53.26,53.26,96372.0,40.0779,40.1005,40.0253,40.0253,96372.0
2022-03-22 14:10:00,53.26,53.31,53.24,53.27,67949.0,40.0253,40.0629,40.0103,40.0329,67949.0
2022-03-22 14:20:00,53.28,53.29,53.19,53.21,103955.0,40.0404,40.0479,39.9727,39.9878,103955.0
2022-03-22 14:30:00,53.21,53.32,53.19,53.29,98305.0,39.9878,40.0704,39.9727,40.0479,98305.0
2022-03-22 14:40:00,53.29,53.3,53.15,53.15,83536.0,40.0479,40.0554,39.9427,39.9427,83536.0
2022-03-22 14:50:00,53.15,53.21,53.14,53.19,93361.0,39.9427,39.9878,39.9352,39.9727,93361.0
2022-03-22 15:00:00,53.19,53.25,53.16,53.21,103092.0,39.9727,40.0178,39.9502,39.9878,103092.0
2022-03-22 15:10:00,53.21,53.21,53.11,53.15,171054.0,39.9878,39.9878,39.9126,39.9427,171054.0
2022-03-22 15:20:00,53.15,53.33,53.14,53.3,139186.0,39.9427,40.0779,39.9352,40.0554,139186.0
2022-03-22 15:30:00,53.3,53.38,53.26,53.36,173184.0,40.0554,40.1155,40.0253,40.1005,173184.0
2022-03-22 15:40:00,53.35,53.36,53.29,53.35,252642.0,40.093,40.1005,40.0479,40.093,252642.0
2022-03-22 15:50:00,53.35,53.36,53.21,53.32,753162.0,40.093,40.1005,39.9878,40.0704,753162.0
2022-03-23 09:30:00,53.46,53.6,53.36,53.48,424874.0,40.1756,40.2808,40.1005,40.1907,424874.0
2022-03-23 09:40:00,53.48,53.53,53.35,53.49,240699.0,40.1907,40.2282,40.093,40.1982,240699.0
2022-03-23 09:50:00,53.49,53.52,53.4,53.44,231263.0,40.1982,40.2207,40.1305,40.1606,231263.0
2022-03-23 10:00:00,53.44,53.5,53.33,53.41,172959.0,40.1606,40.2057,40.0779,40.1381,172959.0
2022-03-23 10:10:00,53.4,53.45,53.29,53.31,117612.0,40.1305,40.1681,40.0479,40.0629,117612.0
2022-03-23 10:20:00,53.3,53.51,53.26,53.48,152956.0,40.0554,40.2132,40.0253,40.1907,152956.0
2022-03-23 10:30:00,53.48,53.51,53.44,53.46,122867.0,40.1907,40.2132,40.1606,40.1756,122867.0
2022-03-23 10:40:00,53.45,53.49,53.38,53.39,117379.0,40.1681,40.1982,40.1155,40.123,117379.0
2022-03-23 10:50:00,53.38,53.39,53.14,53.16,176083.0,40.1155,40.123,39.9352,39.9502,176083.0
2022-03-23 11:00:00,53.16,53.3,53.16,53.26,128764.0,39.9502,40.0554,39.9502,40.0253,128764.0
2022-03-23 11:10:00,53.26,53.31,53.2,53.25,96776.0,40.0253,40.0629,39.9802,40.0178,96776.0
2022-03-23 11:20:00,53.25,53.29,53.15,53.28,156109.0,40.0178,40.0479,39.9427,40.0404,156109.0
2022-03-23 11:30:00,53.27,53.28,53.16,53.17,90553.0,40.0329,40.0404,39.9502,39.9577,90553.0
2022-03-23 11:40:00,53.18,53.25,53.17,53.24,87758.0,39.9652,40.0178,39.9577,40.0103,87758.0
2022-03-23 11:50:00,53.24,53.25,53.17,53.23,92927.0,40.0103,40.0178,39.9577,40.0028,92927.0
2022-03-23 12:00:00,53.24,53.35,53.23,53.33,118571.0,40.0103,40.093,40.0028,40.0779,118571.0
2022-03-23 12:10:00,53.34,53.36,53.24,53.3,88736.0,40.0855,40.1005,40.0103,40.0554,88736.0
2022-03-23 12:20:00,53.3,53.32,53.22,53.25,113386.0,40.0554,40.0704,39.9953,40.0178,113386.0
2022-03-23 12:30:00,53.26,53.3,53.23,53.25,131691.0,40.0253,40.0554,40.0028,40.0178,131691.0
2022-03-23 12:40:00,53.25,53.26,53.2,53.21,105679.0,40.0178,40.0253,39.9802,39.9878,105679.0
2022-03-23 12:50:00,53.21,53.29,53.19,53.23,102142.0,39.9878,40.0479,39.9727,40.0028,102142.0
2022-03-23 13:00:00,53.23,53.28,53.2,53.22,108460.0,40.0028,40.0404,39.9802,39.9953,108460.0
2022-03-23 13:10:00,53.22,53.31,53.21,53.28,110393.0,39.9953,40.0629,39.9878,40.0404,110393.0
2022-03-23 13:20:00,53.28,53.39,53.26,53.39,119851.0,40.0404,40.123,40.0253,40.123,119851.0
2022-03-23 13:30:00,53.4,53.44,53.33,53.4,135764.0,40.1305,40.1606,40.0779,40.1305,135764.0
2022-03-23 13:40:00,53.39,53.41,53.31,53.37,129465.0,40.123,40.1381,40.0629,40.108,129465.0
2022-03-23 13:50:00,53.37,53.39,53.29,53.32,161079.0,40.108,40.123,40.0479,40.0704,161079.0
2022-03-23 14:00:00,53.32,53.46,53.31,53.44,170396.0,40.0704,40.1756,40.0629,40.1606,170396.0
2022-03-23 14:10:00,53.44,53.56,53.42,53.53,172226.0,40.1606,40.2508,40.1456,40.2282,172226.0
2022-03-23 14:20:00,53.54,53.64,53.53,53.63,183697.0,40.2358,40.3109,40.2282,40.3034,183697.0
2022-03-23 14:30:00,53.63,53.64,53.47,53.48,165897.0,40.3034,40.3109,40.1832,40.1907,165897.0
2022-03-23 14:40:00,53.49,53.54,53.41,53.45,118714.0,40.1982,40.2358,40.1381,40.1681,118714.0
2022-03-23 14:50:00,53.46,53.59,53.43,53.55,130686.0,40.1756,40.2733,40.1531,40.2433,130686.0
2022-03-23 15:00:00,53.55,53.61,53.52,53.54,119032.0,40.2433,40.2884,40.2207,40.2358,119032.0
2022-03-23 15:10:00,53.54,53.56,53.44,53.47,135715.0,40.2358,40.2508,40.1606,40.1832,135715.0
2022-03-23 15:20:00,53.47,53.48,53.41,53.45,165572.0,40.1832,40.1907,40.1381,40.1681,165572.0
2022-03-23 15:30:00,53.45,53.46,53.25,53.26,190284.0,40.1681,40.1756,40.0178,40.0253,190284.0
2022-03-23 15:40:00,53.26,53.27,53.18,53.23,327935.0,40.0253,40.0329,39.9652,40.0028,327935.0
2022-03-23 15:50:00,53.22,53.26,53.13,53.21,881016.0,39.9953,40.0253,39.9276,39.9878,881016.0
2022-03-24 09:30:00,52.5,52.56,52.18,52.22,683896.0,40.1305,40.1764,39.8859,39.9165,683896.0
2022-03-24 09:40:00,52.21,52.21,51.93,52.02,469888.0,39.9089,39.9089,39.6948,39.7636,469888.0
2022-03-24 09:50:00,52.02,52.3,51.89,52.26,470496.0,39.7636,39.9777,39.6643,39.9471,470496.0
2022-03-24 10:00:00,52.25,52.39,52.19,52.39,262064.0,39.9394,40.0465,39.8936,40.0465,262064.0
2022-03-24 10:10:00,52.39,52.6,52.38,52.54,228396.0,40.0465,40.207,40.0388,40.1611,228396.0
2022-03-24 10:20:00,52.54,52.54,52.46,52.53,232229.0,40.1611,40.1611,40.1,40.1535,232229.0
2022-03-24 10:30:00,52.53,52.6,52.46,52.54,163351.0,40.1535,40.207,40.1,40.1611,163351.0
2022-03-24 10:40:00,52.54,52.55,52.43,52.5,149216.0,40.1611,40.1688,40.077,40.1305,149216.0
2022-03-24 10:50:00,52.49,52.54,52.46,52.52,186517.0,40.1229,40.1611,40.1,40.1458,186517.0
2022-03-24 11:00:00,52.52,52.68,52.49,52.52,203551.0,40.1458,40.2681,40.1229,40.1458,203551.0
2022-03-24 11:10:00,52.52,52.52,52.43,52.47,101569.0,40.1458,40.1458,40.077,40.1076,101569.0
2022-03-24 11:20:00,52.48,52.48,52.31,52.32,155981.0,40.1153,40.1153,39.9853,39.993,155981.0
2022-03-24 11:30:00,52.34,52.44,52.32,52.44,98158.0,40.0082,40.0847,39.993,40.0847,98158.0
2022-03-24 11:40:00,52.44,52.52,52.39,52.44,206977.0,40.0847,40.1458,40.0465,40.0847,206977.0
2022-03-24 11:50:00,52.43,52.54,52.41,52.51,99693.0,40.077,40.1611,40.0618,40.1382,99693.0
2022-03-24 12:00:00,52.52,52.56,52.5,52.51,148511.0,40.1458,40.1764,40.1305,40.1382,148511.0
2022-03-24 12:10:00,52.51,52.51,52.32,52.33,113192.0,40.1382,40.1382,39.993,40.0006,113192.0
2022-03-24 12:20:00,52.32,52.34,52.23,52.3,112661.0,39.993,40.0082,39.9242,39.9777,112661.0
2022-03-24 12:30:00,52.29,52.32,52.26,52.3,97421.0,39.97,39.993,39.9471,39.9777,97421.0
2022-03-24 12:40:00,52.3,52.39,52.29,52.39,67560.0,39.9777,40.0465,39.97,40.0465,67560.0
2022-03-24 12:50:00,52.39,52.45,52.36,52.43,66161.0,40.0465,40.0923,40.0235,40.077,66161.0
2022-03-24 13:00:00,52.43,52.47,52.4,52.46,109709.0,40.077,40.1076,40.0541,40.1,109709.0
2022-03-24 13:10:00,52.46,52.47,52.4,52.43,53596.0,40.1,40.1076,40.0541,40.077,53596.0
2022-03-24 13:20:00,52.43,52.46,52.4,52.43,93359.0,40.077,40.1,40.0541,40.077,93359.0
2022-03-24 13:30:00,52.43,52.44,52.36,52.37,93597.0,40.077,40.0847,40.0235,40.0312,93597.0
2022-03-24 13:40:00,52.36,52.45,52.34,52.44,63692.0,40.0235,40.0923,40.0082,40.0847,63692.0
2022-03-24 13:50:00,52.45,52.47,52.4,52.44,91563.0,40.0923,40.1076,40.0541,40.0847,91563.0
2022-03-24 14:00:00,52.45,52.49,52.42,52.45,87174.0,40.0923,40.1229,40.0694,40.0923,87174.0
2022-03-24 14:10:00,52.45,52.52,52.44,52.5,99449.0,40.0923,40.1458,40.0847,40.1305,99449.0
2022-03-24 14:20:00,52.48,52.49,52.37,52.39,86152.0,40.1153,40.1229,40.0312,40.0465,86152.0
2022-03-24 14:30:00,52.39,52.4,52.32,52.38,73382.0,40.0465,40.0541,39.993,40.0388,73382.0
2022-03-24 14:40:00,52.39,52.4,52.25,52.26,89305.0,40.0465,40.0541,39.9394,39.9471,89305.0
2022-03-24 14:50:00,52.27,52.29,52.19,52.21,121228.0,39.9547,39.97,39.8936,39.9089,121228.0
2022-03-24 15:00:00,52.21,52.28,52.14,52.28,334663.0,39.9089,39.9624,39.8554,39.9624,334663.0
2022-03-24 15:10:00,52.28,52.41,52.25,52.41,178074.0,39.9624,40.0618,39.9394,40.0618,178074.0
2022-03-24 15:20:00,52.4,52.48,52.38,52.44,222576.0,40.0541,40.1153,40.0388,40.0847,222576.0
2022-03-24 15:30:00,52.43,52.51,52.39,52.5,230700.0,40.077,40.1382,40.0465,40.1305,230700.0
2022-03-24 15:40:00,52.5,52.55,52.46,52.53,237823.0,40.1305,40.1688,40.1,40.1535,237823.0
2022-03-24 15:50:00,52.53,52.62,52.47,52.5,648203.0,40.1535,40.2223,40.1076,40.1305,648203.0
2022-03-25 09:30:00,52.75,53.15,52.71,53.14,401355.0,40.3216,40.6274,40.2911,40.6198,401355.0
2022-03-25 09:40:00,53.15,53.16,52.91,52.93,235117.0,40.6274,40.635,40.4439,40.4592,235117.0
2022-03-25 09:50:00,52.92,53.09,52.88,53.03,162944.0,40.4516,40.5815,40.421,40.5357,162944.0
2022-03-25 10:00:00,53.03,53.37,53.03,53.23,390899.0,40.5357,40.7956,40.5357,40.6886,390899.0
2022-03-25 10:10:00,53.23,53.28,53.16,53.23,163196.0,40.6886,40.7268,40.635,40.6886,163196.0
2022-03-25 10:20:00,53.23,53.3,53.17,53.28,120611.0,40.6886,40.7421,40.6427,40.7268,120611.0
2022-03-25 10:30:00,53.28,53.28,53.17,53.21,92590.0,40.7268,40.7268,40.6427,40.6733,92590.0
2022-03-25 10:40:00,53.22,53.25,53.13,53.15,96979.0,40.6809,40.7038,40.6121,40.6274,96979.0
2022-03-25 10:50:00,53.15,53.26,53.13,53.22,106191.0,40.6274,40.7115,40.6121,40.6809,106191.0
2022-03-25 11:00:00,53.22,53.29,53.17,53.17,146853.0,40.6809,40.7344,40.6427,40.6427,146853.0
2022-03-25 11:10:00,53.17,53.19,53.01,53.19,129609.0,40.6427,40.658,40.5204,40.658,129609.0
2022-03-25 11:20:00,53.2,53.22,53.08,53.13,146717.0,40.6656,40.6809,40.5739,40.6121,146717.0
2022-03-25 11:30:00,53.13,53.26,53.06,53.22,138405.0,40.6121,40.7115,40.5586,40.6809,138405.0
2022-03-25 11:40:00,53.23,53.28,53.11,53.26,121081.0,40.6886,40.7268,40.5968,40.7115,121081.0
2022-03-25 11:50:00,53.27,53.31,53.19,53.2,103993.0,40.7191,40.7497,40.658,40.6656,103993.0
2022-03-25 12:00:00,53.21,53.34,53.19,53.22,111364.0,40.6733,40.7726,40.658,40.6809,111364.0
2022-03-25 12:10:00,53.23,53.23,53.14,53.18,109880.0,40.6886,40.6886,40.6198,40.6503,109880.0
2022-03-25 12:20:00,53.17,53.27,53.16,53.22,120802.0,40.6427,40.7191,40.635,40.6809,120802.0
2022-03-25 12:30:00,53.22,53.29,53.19,53.2,109015.0,40.6809,40.7344,40.658,40.6656,109015.0
2022-03-25 12:40:00,53.21,53.3,53.2,53.28,95779.0,40.6733,40.7421,40.6656,40.7268,95779.0
2022-03-25 12:50:00,53.27,53.32,53.21,53.22,113108.0,40.7191,40.7573,40.6733,40.6809,113108.0
2022-03-25 13:00:00,53.23,53.27,53.16,53.24,117739.0,40.6886,40.7191,40.635,40.6962,117739.0
2022-03-25 13:10:00,53.24,53.27,53.21,53.24,87062.0,40.6962,40.7191,40.6733,40.6962,87062.0
2022-03-25 13:20:00,53.24,53.28,53.18,53.28,82870.0,40.6962,40.7268,40.6503,40.7268,82870.0
2022-03-25 13:30:00,53.28,53.3,53.24,53.27,80409.0,40.7268,40.7421,40.6962,40.7191,80409.0
2022-03-25 13:40:00,53.27,53.36,53.23,53.35,126545.0,40.7191,40.7879,40.6886,40.7803,126545.0
2022-03-25 13:50:00,53.35,53.4,53.32,53.37,115531.0,40.7803,40.8185,40.7573,40.7956,115531.0
2022-03-25 14:00:00,53.36,53.46,53.36,53.44,136387.0,40.7879,40.8644,40.7879,40.8491,136387.0
2022-03-25 14:10:00,53.45,53.51,53.4,53.49,141428.0,40.8567,40.9026,40.8185,40.8873,141428.0
2022-03-25 14:20:00,53.48,53.5,53.44,53.48,77830.0,40.8797,40.8949,40.8491,40.8797,77830.0
2022-03-25 14:30:00,53.49,53.56,53.45,53.53,104704.0,40.8873,40.9408,40.8567,40.9179,104704.0
2022-03-25 14:40:00,53.52,53.62,53.51,53.62,97094.0,40.9102,40.9867,40.9026,40.9867,97094.0
2022-03-25 14:50:00,53.61,53.64,53.57,53.58,97702.0,40.979,41.002,40.9484,40.9561,97702.0
2022-03-25 15:00:00,53.57,53.57,53.49,53.5,105532.0,40.9484,40.9484,40.8873,40.8949,105532.0
2022-03-25 15:10:00,53.51,53.56,53.5,53.56,68213.0,40.9026,40.9408,40.8949,40.9408,68213.0
2022-03-25 15:20:00,53.55,53.58,53.53,53.56,82966.0,40.9332,40.9561,40.9179,40.9408,82966.0
2022-03-25 15:30:00,53.55,53.62,53.53,53.54,158383.0,40.9332,40.9867,40.9179,40.9255,158383.0
2022-03-25 15:40:00,53.55,53.57,53.46,53.56,280670.0,40.9332,40.9484,40.8644,40.9408,280670.0
2022-03-25 15:50:00,53.54,53.63,53.46,53.61,485577.0,40.9255,40.9943,40.8644,40.979,485577.0
2022-03-28 09:30:00,52.44,52.77,51.62,51.68,841844.0,40.0847,40.3369,39.4579,39.5037,841844.0
2022-03-28 09:40:00,51.66,51.87,51.51,51.7,456532.0,39.4885,39.649,39.3738,39.519,456532.0
2022-03-28 09:50:00,51.7,51.87,51.55,51.86,246589.0,39.519,39.649,39.4044,39.6413,246589.0
2022-03-28 10:00:00,51.85,51.96,51.76,51.88,285286.0,39.6337,39.7178,39.5649,39.6566,285286.0
2022-03-28 10:10:00,51.88,52.14,51.83,52.07,172159.0,39.6566,39.8554,39.6184,39.8019,172159.0
2022-03-28 10:20:00,52.06,52.36,52.02,52.16,248833.0,39.7942,40.0235,39.7636,39.8707,248833.0
2022-03-28 10:30:00,52.16,52.16,51.88,51.9,200969.0,39.8707,39.8707,39.6566,39.6719,200969.0
2022-03-28 10:40:00,51.89,51.91,51.72,51.86,160638.0,39.6643,39.6796,39.5343,39.6413,160638.0
2022-03-28 10:50:00,51.85,51.89,51.73,51.77,108123.0,39.6337,39.6643,39.542,39.5725,108123.0
2022-03-28 11:00:00,51.77,51.83,51.71,51.77,106482.0,39.5725,39.6184,39.5267,39.5725,106482.0
2022-03-28 11:10:00,51.77,51.8,51.73,51.78,89795.0,39.5725,39.5955,39.542,39.5802,89795.0
2022-03-28 11:20:00,51.78,51.81,51.72,51.75,104184.0,39.5802,39.6031,39.5343,39.5573,104184.0
2022-03-28 11:30:00,51.75,51.96,51.75,51.93,158093.0,39.5573,39.7178,39.5573,39.6948,158093.0
2022-03-28 11:40:00,51.94,51.98,51.88,51.9,93555.0,39.7025,39.7331,39.6566,39.6719,93555.0
2022-03-28 11:50:00,51.9,51.94,51.8,51.82,171859.0,39.6719,39.7025,39.5955,39.6108,171859.0
2022-03-28 12:00:00,51.81,51.9,51.8,51.88,54033.0,39.6031,39.6719,39.5955,39.6566,54033.0
2022-03-28 12:10:00,51.89,52.04,51.87,52.03,126117.0,39.6643,39.7789,39.649,39.7713,126117.0
2022-03-28 12:20:00,52.02,52.07,51.94,51.96,153537.0,39.7636,39.8019,39.7025,39.7178,153537.0
2022-03-28 12:30:00,51.96,51.99,51.93,51.98,94921.0,39.7178,39.7407,39.6948,39.7331,94921.0
2022-03-28 12:40:00,51.98,51.99,51.96,51.98,63906.0,39.7331,39.7407,39.7178,39.7331,63906.0
2022-03-28 12:50:00,51.98,52.01,51.94,52.0,90854.0,39.7331,39.756,39.7025,39.7484,90854.0
2022-03-28 13:00:00,52.0,52.02,51.93,51.94,105604.0,39.7484,39.7636,39.6948,39.7025,105604.0
2022-03-28 13:10:00,51.94,52.02,51.93,52.0,54745.0,39.7025,39.7636,39.6948,39.7484,54745.0
2022-03-28 13:20:00,52.0,52.0,51.87,51.89,72794.0,39.7484,39.7484,39.649,39.6643,72794.0
2022-03-28 13:30:00,51.88,51.95,51.84,51.95,72233.0,39.6566,39.7101,39.626,39.7101,72233.0
2022-03-28 13:40:00,51.95,51.96,51.91,51.93,79827.0,39.7101,39.7178,39.6796,39.6948,79827.0
2022-03-28 13:50:00,51.93,51.98,51.9,51.97,40537.0,39.6948,39.7331,39.6719,39.7254,40537.0
2022-03-28 14:00:00,51.97,52.02,51.95,51.98,93030.0,39.7254,39.7636,39.7101,39.7331,93030.0
2022-03-28 14:10:00,51.98,52.04,51.98,52.04,51867.0,39.7331,39.7789,39.7331,39.7789,51867.0
2022-03-28 14:20:00,52.03,52.12,52.02,52.08,82328.0,39.7713,39.8401,39.7636,39.8095,82328.0
2022-03-28 14:30:00,52.08,52.15,52.07,52.13,91142.0,39.8095,39.863,39.8019,39.8477,91142.0
2022-03-28 14:40:00,52.13,52.2,52.11,52.16,86744.0,39.8477,39.9012,39.8324,39.8707,86744.0
2022-03-28 14:50:00,52.16,52.17,52.09,52.12,105872.0,39.8707,39.8783,39.8171,39.8401,105872.0
2022-03-28 15:00:00,52.11,52.11,52.03,52.09,100918.0,39.8324,39.8324,39.7713,39.8171,100918.0
2022-03-28 15:10:00,52.08,52.11,52.03,52.03,132925.0,39.8095,39.8324,39.7713,39.7713,132925.0
2022-03-28 15:20:00,52.04,52.07,52.02,52.07,75640.0,39.7789,39.8019,39.7636,39.8019,75640.0
2022-03-28 15:30:00,52.07,52.07,52.01,52.03,160303.0,39.8019,39.8019,39.756,39.7713,160303.0
2022-03-28 15:40:00,52.03,52.11,52.01,52.09,297101.0,39.7713,39.8324,39.756,39.8171,297101.0
2022-03-28 15:50:00,52.1,52.22,52.01,52.02,1301569.0,39.8248,39.9165,39.756,39.7636,1301569.0
2022-03-29 09:30:00,51.81,52.04,51.64,51.81,523088.0,39.6031,39.7789,39.4732,39.6031,523088.0
2022-03-29 09:40:00,51.82,51.9,51.73,51.86,235162.0,39.6108,39.6719,39.542,39.6413,235162.0
2022-03-29 09:50:00,51.86,51.88,51.55,51.68,272112.0,39.6413,39.6566,39.4044,39.5037,272112.0
2022-03-29 10:00:00,51.68,51.84,51.66,51.77,206601.0,39.5037,39.626,39.4885,39.5725,206601.0
2022-03-29 10:10:00,51.77,51.78,51.68,51.69,199300.0,39.5725,39.5802,39.5037,39.5114,199300.0
2022-03-29 10:20:00,51.69,51.7,51.57,51.66,286102.0,39.5114,39.519,39.4197,39.4885,286102.0
2022-03-29 10:30:00,51.67,51.73,51.58,51.64,240482.0,39.4961,39.542,39.4273,39.4732,240482.0
2022-03-29 10:40:00,51.66,51.66,51.48,51.53,174059.0,39.4885,39.4885,39.3509,39.3891,174059.0
2022-03-29 10:50:00,51.52,51.57,51.48,51.53,111768.0,39.3814,39.4197,39.3509,39.3891,111768.0
2022-03-29 11:00:00,51.54,51.57,51.45,51.47,184621.0,39.3967,39.4197,39.3279,39.3432,184621.0
2022-03-29 11:10:00,51.47,51.48,51.26,51.3,181391.0,39.3432,39.3509,39.1827,39.2133,181391.0
2022-03-29 11:20:00,51.31,51.35,51.25,51.26,126237.0,39.2209,39.2515,39.1751,39.1827,126237.0
2022-03-29 11:30:00,51.26,51.42,51.25,51.34,146023.0,39.1827,39.305,39.1751,39.2439,146023.0
2022-03-29 11:40:00,51.34,51.42,51.33,51.41,98568.0,39.2439,39.305,39.2362,39.2974,98568.0
2022-03-29 11:50:00,51.41,51.42,51.37,51.39,123707.0,39.2974,39.305,39.2668,39.2821,123707.0
2022-03-29 12:00:00,51.39,51.41,51.31,51.32,73499.0,39.2821,39.2974,39.2209,39.2286,73499.0
2022-03-29 12:10:00,51.32,51.36,51.29,51.3,51471.0,39.2286,39.2591,39.2056,39.2133,51471.0
2022-03-29 12:20:00,51.3,51.38,51.28,51.36,78152.0,39.2133,39.2744,39.198,39.2591,78152.0
2022-03-29 12:30:00,51.35,51.37,51.29,51.33,95323.0,39.2515,39.2668,39.2056,39.2362,95323.0
2022-03-29 12:40:00,51.34,51.37,51.3,51.32,77232.0,39.2439,39.2668,39.2133,39.2286,77232.0
2022-03-29 12:50:00,51.32,51.33,51.24,51.3,81685.0,39.2286,39.2362,39.1674,39.2133,81685.0
2022-03-29 13:00:00,51.29,51.4,51.27,51.39,84379.0,39.2056,39.2897,39.1903,39.2821,84379.0
2022-03-29 13:10:00,51.38,51.41,51.34,51.38,64868.0,39.2744,39.2974,39.2439,39.2744,64868.0
2022-03-29 13:20:00,51.38,51.39,51.31,51.35,73931.0,39.2744,39.2821,39.2209,39.2515,73931.0
2022-03-29 13:30:00,51.35,51.36,51.28,51.32,84282.0,39.2515,39.2591,39.198,39.2286,84282.0
2022-03-29 13:40:00,51.31,51.33,51.23,51.25,98130.0,39.2209,39.2362,39.1598,39.1751,98130.0
2022-03-29 13:50:00,51.24,51.25,51.19,51.23,78797.0,39.1674,39.1751,39.1292,39.1598,78797.0
2022-03-29 14:00:00,51.23,51.28,51.21,51.28,65768.0,39.1598,39.198,39.1445,39.198,65768.0
2022-03-29 14:10:00,51.28,51.29,51.2,51.21,126430.0,39.198,39.2056,39.1368,39.1445,126430.0
2022-03-29 14:20:00,51.2,51.27,51.2,51.26,64322.0,39.1368,39.1903,39.1368,39.1827,64322.0
2022-03-29 14:30:00,51.27,51.36,51.25,51.36,107597.0,39.1903,39.2591,39.1751,39.2591,107597.0
2022-03-29 14:40:00,51.36,51.44,51.34,51.43,111274.0,39.2591,39.3203,39.2439,39.3126,111274.0
2022-03-29 14:50:00,51.42,51.44,51.37,51.39,106879.0,39.305,39.3203,39.2668,39.2821,106879.0
2022-03-29 15:00:00,51.38,51.45,51.35,51.44,108486.0,39.2744,39.3279,39.2515,39.3203,108486.0
2022-03-29 15:10:00,51.44,51.57,51.44,51.53,136236.0,39.3203,39.4197,39.3203,39.3891,136236.0
2022-03-29 15:20:00,51.53,51.61,51.51,51.59,128793.0,39.3891,39.4502,39.3738,39.435,128793.0
2022-03-29 15:30:00,51.6,51.6,51.5,51.51,281358.0,39.4426,39.4426,39.3662,39.3738,281358.0
2022-03-29 15:40:00,51.51,51.53,51.43,51.52,332713.0,39.3738,39.3891,39.3126,39.3814,332713.0
2022-03-29 15:50:00,51.52,51.7,51.5,51.69,771362.0,39.3814,39.519,39.3662,39.5114,771362.0
2022-03-30 09:30:00,51.71,51.89,51.57,51.64,358588.0,39.5267,39.6643,39.4197,39.4732,358588.0
2022-03-30 09:40:00,51.65,51.65,51.43,51.61,282950.0,39.4808,39.4808,39.3126,39.4502,282950.0
2022-03-30 09:50:00,51.62,51.66,51.51,51.59,210762.0,39.4579,39.4885,39.3738,39.435,210762.0
2022-03-30 10:00:00,51.59,51.65,51.56,51.58,191790.0,39.435,39.4808,39.412,39.4273,191790.0
2022-03-30 10:10:00,51.59,51.65,51.47,51.65,104773.0,39.435,39.4808,39.3432,39.4808,104773.0
2022-03-30 10:20:00,51.65,51.77,51.53,51.63,145901.0,39.4808,39.5725,39.3891,39.4655,145901.0
2022-03-30 10:30:00,51.64,51.69,51.58,51.59,102439.0,39.4732,39.5114,39.4273,39.435,102439.0
2022-03-30 10:40:00,51.6,51.85,51.59,51.83,123612.0,39.4426,39.6337,39.435,39.6184,123612.0
2022-03-30 10:50:00,51.85,51.94,51.82,51.93,102309.0,39.6337,39.7025,39.6108,39.6948,102309.0
2022-03-30 11:00:00,51.94,51.99,51.89,51.9,111565.0,39.7025,39.7407,39.6643,39.6719,111565.0
2022-03-30 11:10:00,51.9,51.95,51.83,51.95,83866.0,39.6719,39.7101,39.6184,39.7101,83866.0
2022-03-30 11:20:00,51.95,52.01,51.94,51.98,80645.0,39.7101,39.756,39.7025,39.7331,80645.0
2022-03-30 11:30:00,51.98,52.02,51.89,52.02,81951.0,39.7331,39.7636,39.6643,39.7636,81951.0
2022-03-30 11:40:00,52.02,52.03,51.98,52.02,57596.0,39.7636,39.7713,39.7331,39.7636,57596.0
2022-03-30 11:50:00,52.02,52.03,51.94,51.97,64145.0,39.7636,39.7713,39.7025,39.7254,64145.0
2022-03-30 12:00:00,51.98,51.99,51.89,51.9,77571.0,39.7331,39.7407,39.6643,39.6719,77571.0
2022-03-30 12:10:00,51.9,51.91,51.82,51.84,100570.0,39.6719,39.6796,39.6108,39.626,100570.0
2022-03-30 12:20:00,51.84,51.85,51.71,51.76,57133.0,39.626,39.6337,39.5267,39.5649,57133.0
2022-03-30 12:30:00,51.76,51.84,51.74,51.8,78964.0,39.5649,39.626,39.5496,39.5955,78964.0
2022-03-30 12:40:00,51.8,51.83,51.78,51.8,57280.0,39.5955,39.6184,39.5802,39.5955,57280.0
2022-03-30 12:50:00,51.79,51.82,51.73,51.77,49432.0,39.5878,39.6108,39.542,39.5725,49432.0
2022-03-30 13:00:00,51.77,51.78,51.73,51.77,54296.0,39.5725,39.5802,39.542,39.5725,54296.0
2022-03-30 13:10:00,51.78,51.83,51.74,51.83,67240.0,39.5802,39.6184,39.5496,39.6184,67240.0
2022-03-30 13:20:00,51.83,51.86,51.76,51.79,141450.0,39.6184,39.6413,39.5649,39.5878,141450.0
2022-03-30 13:30:00,51.78,51.78,51.7,51.76,70778.0,39.5802,39.5802,39.519,39.5649,70778.0
2022-03-30 13:40:00,51.76,51.83,51.75,51.79,68790.0,39.5649,39.6184,39.5573,39.5878,68790.0
2022-03-30 13:50:00,51.79,51.82,51.75,51.8,55356.0,39.5878,39.6108,39.5573,39.5955,55356.0
2022-03-30 14:00:00,51.8,51.88,51.8,51.88,62313.0,39.5955,39.6566,39.5955,39.6566,62313.0
2022-03-30 14:10:00,51.88,51.9,51.85,51.9,61163.0,39.6566,39.6719,39.6337,39.6719,61163.0
2022-03-30 14:20:00,51.9,51.92,51.86,51.88,70144.0,39.6719,39.6872,39.6413,39.6566,70144.0
2022-03-30 14:30:00,51.87,51.88,51.79,51.8,51531.0,39.649,39.6566,39.5878,39.5955,51531.0
2022-03-30 14:40:00,51.8,51.84,51.77,51.83,56906.0,39.5955,39.626,39.5725,39.6184,56906.0
2022-03-30 14:50:00,51.83,51.87,51.8,51.85,56051.0,39.6184,39.649,39.5955,39.6337,56051.0
2022-03-30 15:00:00,51.85,51.86,51.81,51.85,81619.0,39.6337,39.6413,39.6031,39.6337,81619.0
2022-03-30 15:10:00,51.86,51.86,51.77,51.8,92668.0,39.6413,39.6413,39.5725,39.5955,92668.0
2022-03-30 15:20:00,51.8,51.87,51.79,51.84,122172.0,39.5955,39.649,39.5878,39.626,122172.0
2022-03-30 15:30:00,51.83,51.9,51.81,51.87,125126.0,39.6184,39.6719,39.6031,39.649,125126.0
2022-03-30 15:40:00,51.87,51.95,51.84,51.89,125042.0,39.649,39.7101,39.626,39.6643,125042.0
2022-03-30 15:50:00,51.89,52.05,51.84,52.05,618065.0,39.6643,39.7866,39.626,39.7866,618065.0
2022-03-31 09:30:00,51.99,52.37,51.87,52.32,260626.0,39.7407,40.0312,39.649,39.993,260626.0
2022-03-31 09:40:00,52.31,52.45,52.25,52.3,130902.0,39.9853,40.0923,39.9394,39.9777,130902.0
2022-03-31 09:50:00,52.31,52.31,52.1,52.11,74006.0,39.9853,39.9853,39.8248,39.8324,74006.0
2022-03-31 10:00:00,52.12,52.21,52.03,52.04,105036.0,39.8401,39.9089,39.7713,39.7789,105036.0
2022-03-31 10:10:00,52.03,52.18,51.98,52.04,96533.0,39.7713,39.8859,39.7331,39.7789,96533.0
2022-03-31 10:20:00,52.04,52.16,52.01,52.14,62196.0,39.7789,39.8707,39.756,39.8554,62196.0
2022-03-31 10:30:00,52.14,52.25,52.09,52.25,84689.0,39.8554,39.9394,39.8171,39.9394,84689.0
2022-03-31 10:40:00,52.25,52.25,52.11,52.14,79142.0,39.9394,39.9394,39.8324,39.8554,79142.0
2022-03-31 10:50:00,52.13,52.17,52.09,52.15,76629.0,39.8477,39.8783,39.8171,39.863,76629.0
2022-03-31 11:00:00,52.15,52.34,52.15,52.26,81449.0,39.863,40.0082,39.863,39.9471,81449.0
2022-03-31 11:10:00,52.26,52.37,52.26,52.3,73438.0,39.9471,40.0312,39.9471,39.9777,73438.0
2022-03-31 11:20:00,52.29,52.36,52.26,52.28,74535.0,39.97,40.0235,39.9471,39.9624,74535.0
2022-03-31 11:30:00,52.28,52.3,52.2,52.27,60225.0,39.9624,39.9777,39.9012,39.9547,60225.0
2022-03-31 11:40:00,52.27,52.31,52.24,52.31,44912.0,39.9547,39.9853,39.9318,39.9853,44912.0
2022-03-31 11:50:00,52.31,52.32,52.28,52.3,43732.0,39.9853,39.993,39.9624,39.9777,43732.0
2022-03-31 12:00:00,52.3,52.33,52.28,52.32,62344.0,39.9777,40.0006,39.9624,39.993,62344.0
2022-03-31 12:10:00,52.33,52.35,52.31,52.35,63648.0,40.0006,40.0159,39.9853,40.0159,63648.0
2022-03-31 12:20:00,52.34,52.41,52.34,52.38,77368.0,40.0082,40.0618,40.0082,40.0388,77368.0
2022-03-31 12:30:00,52.38,52.45,52.34,52.39,68486.0,40.0388,40.0923,40.0082,40.0465,68486.0
2022-03-31 12:40:00,52.4,52.44,52.36,52.39,62819.0,40.0541,40.0847,40.0235,40.0465,62819.0
2022-03-31 12:50:00,52.39,52.42,52.38,52.41,57038.0,40.0465,40.0694,40.0388,40.0618,57038.0
2022-03-31 13:00:00,52.41,52.43,52.36,52.38,66617.0,40.0618,40.077,40.0235,40.0388,66617.0
2022-03-31 13:10:00,52.38,52.41,52.37,52.39,67806.0,40.0388,40.0618,40.0312,40.0465,67806.0
2022-03-31 13:20:00,52.39,52.39,52.3,52.3,79950.0,40.0465,40.0465,39.9777,39.9777,79950.0
2022-03-31 13:30:00,52.3,52.31,52.25,52.3,72852.0,39.9777,39.9853,39.9394,39.9777,72852.0
2022-03-31 13:40:00,52.31,52.35,52.28,52.29,58513.0,39.9853,40.0159,39.9624,39.97,58513.0
2022-03-31 13:50:00,52.29,52.33,52.26,52.31,67248.0,39.97,40.0006,39.9471,39.9853,67248.0
2022-03-31 14:00:00,52.3,52.4,52.3,52.4,52626.0,39.9777,40.0541,39.9777,40.0541,52626.0
2022-03-31 14:10:00,52.4,52.43,52.33,52.34,106213.0,40.0541,40.077,40.0006,40.0082,106213.0
2022-03-31 14:20:00,52.34,52.37,52.26,52.3,92642.0,40.0082,40.0312,39.9471,39.9777,92642.0
2022-03-31 14:30:00,52.3,52.36,52.3,52.35,63885.0,39.9777,40.0235,39.9777,40.0159,63885.0
2022-03-31 14:40:00,52.34,52.38,52.31,52.36,78244.0,40.0082,40.0388,39.9853,40.0235,78244.0
2022-03-31 14:50:00,52.36,52.44,52.36,52.44,50624.0,40.0235,40.0847,40.0235,40.0847,50624.0
2022-03-31 15:00:00,52.44,52.47,52.4,52.44,78082.0,40.0847,40.1076,40.0541,40.0847,78082.0
2022-03-31 15:10:00,52.44,52.46,52.4,52.45,73475.0,40.0847,40.1,40.0541,40.0923,73475.0
2022-03-31 15:20:00,52.45,52.49,52.4,52.43,164682.0,40.0923,40.1229,40.0541,40.077,164682.0
2022-03-31 15:30:00,52.43,52.48,52.38,52.46,147613.0,40.077,40.1153,40.0388,40.1,147613.0
2022-03-31 15:40:00,52.46,52.46,52.31,52.32,214577.0,40.1,40.1,39.9853,39.993,214577.0
2022-03-31 15:50:00,52.33,52.45,52.28,52.31,995040.0,40.0006,40.0923,39.9624,39.9853,995040.0
2022-04-01 09:30:00,52.56,52.66,52.31,52.63,211436.0,40.1764,40.2529,39.9853,40.2299,211436.0
2022-04-01 09:40:00,52.64,52.73,52.49,52.73,128382.0,40.2376,40.3064,40.1229,40.3064,128382.0
2022-04-01 09:50:00,52.73,52.79,52.52,52.57,124632.0,40.3064,40.3522,40.1458,40.1841,124632.0
2022-04-01 10:00:00,52.56,52.75,52.47,52.47,112674.0,40.1764,40.3216,40.1076,40.1076,112674.0
2022-04-01 10:10:00,52.47,52.57,52.4,52.42,115634.0,40.1076,40.1841,40.0541,40.0694,115634.0
2022-04-01 10:20:00,52.43,52.44,52.32,52.33,81377.0,40.077,40.0847,39.993,40.0006,81377.0
2022-04-01 10:30:00,52.33,52.34,52.14,52.28,124751.0,40.0006,40.0082,39.8554,39.9624,124751.0
2022-04-01 10:40:00,52.28,52.31,52.23,52.24,69447.0,39.9624,39.9853,39.9242,39.9318,69447.0
2022-04-01 10:50:00,52.25,52.29,52.18,52.24,63360.0,39.9394,39.97,39.8859,39.9318,63360.0
2022-04-01 11:00:00,52.23,52.26,52.16,52.22,50953.0,39.9242,39.9471,39.8707,39.9165,50953.0
2022-04-01 11:10:00,52.22,52.3,52.21,52.28,53622.0,39.9165,39.9777,39.9089,39.9624,53622.0
2022-04-01 11:20:00,52.28,52.35,52.25,52.31,67195.0,39.9624,40.0159,39.9394,39.9853,67195.0
2022-04-01 11:30:00,52.3,52.36,52.26,52.35,58228.0,39.9777,40.0235,39.9471,40.0159,58228.0
2022-04-01 11:40:00,52.35,52.35,52.2,52.23,74998.0,40.0159,40.0159,39.9012,39.9242,74998.0
2022-04-01 11:50:00,52.22,52.27,52.2,52.25,43950.0,39.9165,39.9547,39.9012,39.9394,43950.0
2022-04-01 12:00:00,52.24,52.29,52.15,52.18,74427.0,39.9318,39.97,39.863,39.8859,74427.0
2022-04-01 12:10:00,52.18,52.22,52.15,52.22,51833.0,39.8859,39.9165,39.863,39.9165,51833.0
2022-04-01 12:20:00,52.22,52.23,52.14,52.22,65646.0,39.9165,39.9242,39.8554,39.9165,65646.0
2022-04-01 12:30:00,52.22,52.26,52.2,52.25,38146.0,39.9165,39.9471,39.9012,39.9394,38146.0
2022-04-01 12:40:00,52.25,52.3,52.21,52.29,46268.0,39.9394,39.9777,39.9089,39.97,46268.0
2022-04-01 12:50:00,52.29,52.35,52.27,52.31,59610.0,39.97,40.0159,39.9547,39.9853,59610.0
2022-04-01 13:00:00,52.3,52.34,52.29,52.3,61865.0,39.9777,40.0082,39.97,39.9777,61865.0
2022-04-01 13:10:00,52.29,52.32,52.27,52.28,46211.0,39.97,39.993,39.9547,39.9624,46211.0
2022-04-01 13:20:00,52.28,52.29,52.22,52.26,35201.0,39.9624,39.97,39.9165,39.9471,35201.0
2022-04-01 13:30:00,52.26,52.32,52.22,52.32,41519.0,39.9471,39.993,39.9165,39.993,41519.0
2022-04-01 13:40:00,52.31,52.33,52.27,52.3,102023.0,39.9853,40.0006,39.9547,39.9777,102023.0
2022-04-01 13:50:00,52.3,52.34,52.29,52.33,72159.0,39.9777,40.0082,39.97,40.0006,72159.0
2022-04-01 14:00:00,52.33,52.45,52.32,52.41,79689.0,40.0006,40.0923,39.993,40.0618,79689.0
2022-04-01 14:10:00,52.41,52.42,52.34,52.36,57563.0,40.0618,40.0694,40.0082,40.0235,57563.0
2022-04-01 14:20:00,52.36,52.48,52.34,52.47,81629.0,40.0235,40.1153,40.0082,40.1076,81629.0
2022-04-01 14:30:00,52.47,52.48,52.41,52.45,190807.0,40.1076,40.1153,40.0618,40.0923,190807.0
2022-04-01 14:40:00,52.45,52.53,52.42,52.53,73662.0,40.0923,40.1535,40.0694,40.1535,73662.0
2022-04-01 14:50:00,52.53,52.54,52.47,52.5,109590.0,40.1535,40.1611,40.1076,40.1305,109590.0
2022-04-01 15:00:00,52.51,52.57,52.5,52.57,73880.0,40.1382,40.1841,40.1305,40.1841,73880.0
2022-04-01 15:10:00,52.57,52.62,52.57,52.58,114018.0,40.1841,40.2223,40.1841,40.1917,114018.0
2022-04-01 15:20:00,52.58,52.64,52.55,52.58,83422.0,40.1917,40.2376,40.1688,40.1917,83422.0
2022-04-01 15:30:00,52.58,52.61,52.5,52.52,128494.0,40.1917,40.2146,40.1305,40.1458,128494.0
2022-04-01 15:40:00,52.52,52.59,52.51,52.57,211845.0,40.1458,40.1993,40.1382,40.1841,211845.0
2022-04-01 15:50:00,52.58,52.77,52.56,52.71,546643.0,40.1917,40.3369,40.1764,40.2911,546643.0
2022-04-04 09:30:00,52.72,52.72,52.11,52.11,374127.0,40.2987,40.2987,39.8324,39.8324,374127.0
2022-04-04 09:40:00,52.1,52.41,52.05,52.37,365145.0,39.8248,40.0618,39.7866,40.0312,365145.0
2022-04-04 09:50:00,52.38,52.58,52.32,52.58,103799.0,40.0388,40.1917,39.993,40.1917,103799.0
2022-04-04 10:00:00,52.58,52.68,52.54,52.57,94875.0,40.1917,40.2681,40.1611,40.1841,94875.0
2022-04-04 10:10:00,52.57,52.59,52.41,52.58,136971.0,40.1841,40.1993,40.0618,40.1917,136971.0
2022-04-04 10:20:00,52.57,52.7,52.55,52.65,113057.0,40.1841,40.2834,40.1688,40.2452,113057.0
2022-04-04 10:30:00,52.64,52.65,52.4,52.46,119068.0,40.2376,40.2452,40.0541,40.1,119068.0
2022-04-04 10:40:00,52.47,52.63,52.46,52.61,101064.0,40.1076,40.2299,40.1,40.2146,101064.0
2022-04-04 10:50:00,52.6,52.68,52.59,52.61,82921.0,40.207,40.2681,40.1993,40.2146,82921.0
2022-04-04 11:00:00,52.62,52.64,52.51,52.55,83415.0,40.2223,40.2376,40.1382,40.1688,83415.0
2022-04-04 11:10:00,52.55,52.59,52.49,52.58,71985.0,40.1688,40.1993,40.1229,40.1917,71985.0
2022-04-04 11:20:00,52.57,52.6,52.49,52.53,67245.0,40.1841,40.207,40.1229,40.1535,67245.0
2022-04-04 11:30:00,52.52,52.6,52.5,52.54,58787.0,40.1458,40.207,40.1305,40.1611,58787.0
2022-04-04 11:40:00,52.53,52.56,52.5,52.51,50905.0,40.1535,40.1764,40.1305,40.1382,50905.0
2022-04-04 11:50:00,52.51,52.51,52.41,52.43,51598.0,40.1382,40.1382,40.0618,40.077,51598.0
2022-04-04 12:00:00,52.43,52.51,52.42,52.46,72755.0,40.077,40.1382,40.0694,40.1,72755.0
2022-04-04 12:10:00,52.45,52.51,52.44,52.47,44179.0,40.0923,40.1382,40.0847,40.1076,44179.0
2022-04-04 12:20:00,52.47,52.47,52.38,52.38,83514.0,40.1076,40.1076,40.0388,40.0388,83514.0
2022-04-04 12:30:00,52.39,52.39,52.33,52.36,71678.0,40.0465,40.0465,40.0006,40.0235,71678.0
2022-04-04 12:40:00,52.35,52.4,52.3,52.39,51462.0,40.0159,40.0541,39.9777,40.0465,51462.0
2022-04-04 12:50:00,52.39,52.39,52.31,52.38,40753.0,40.0465,40.0465,39.9853,40.0388,40753.0
2022-04-04 13:00:00,52.37,52.46,52.37,52.41,57315.0,40.0312,40.1,40.0312,40.0618,57315.0
2022-04-04 13:10:00,52.42,52.49,52.42,52.48,51617.0,40.0694,40.1229,40.0694,40.1153,51617.0
2022-04-04 13:20:00,52.48,52.53,52.46,52.52,54589.0,40.1153,40.1535,40.1,40.1458,54589.0
2022-04-04 13:30:00,52.53,52.57,52.52,52.54,47446.0,40.1535,40.1841,40.1458,40.1611,47446.0
2022-04-04 13:40:00,52.54,52.63,52.54,52.59,82786.0,40.1611,40.2299,40.1611,40.1993,82786.0
2022-04-04 13:50:00,52.58,52.63,52.57,52.61,35670.0,40.1917,40.2299,40.1841,40.2146,35670.0
2022-04-04 14:00:00,52.61,52.76,52.61,52.73,92647.0,40.2146,40.3293,40.2146,40.3064,92647.0
2022-04-04 14:10:00,52.73,52.76,52.7,52.73,73894.0,40.3064,40.3293,40.2834,40.3064,73894.0
2022-04-04 14:20:00,52.73,52.75,52.67,52.72,51137.0,40.3064,40.3216,40.2605,40.2987,51137.0
2022-04-04 14:30:00,52.72,52.72,52.65,52.67,43234.0,40.2987,40.2987,40.2452,40.2605,43234.0
2022-04-04 14:40:00,52.67,52.67,52.6,52.62,37817.0,40.2605,40.2605,40.207,40.2223,37817.0
2022-04-04 14:50:00,52.62,52.7,52.61,52.69,60059.0,40.2223,40.2834,40.2146,40.2758,60059.0
2022-04-04 15:00:00,52.68,52.72,52.66,52.67,51376.0,40.2681,40.2987,40.2529,40.2605,51376.0
2022-04-04 15:10:00,52.68,52.76,52.67,52.71,92232.0,40.2681,40.3293,40.2605,40.2911,92232.0
2022-04-04 15:20:00,52.71,52.75,52.67,52.7,68578.0,40.2911,40.3216,40.2605,40.2834,68578.0
2022-04-04 15:30:00,52.7,52.75,52.68,52.71,117224.0,40.2834,40.3216,40.2681,40.2911,117224.0
2022-04-04 15:40:00,52.71,52.78,52.65,52.77,139267.0,40.2911,40.3446,40.2452,40.3369,139267.0
2022-04-04 15:50:00,52.78,52.83,52.66,52.72,667117.0,40.3446,40.3828,40.2529,40.2987,667117.0
2022-04-05 09:30:00,52.47,52.95,52.39,52.86,309944.0,40.1076,40.4745,40.0465,40.4057,309944.0
2022-04-05 09:40:00,52.87,53.1,52.87,53.05,243081.0,40.4134,40.5892,40.4134,40.551,243081.0
2022-04-05 09:50:00,53.05,53.28,53.03,53.15,204964.0,40.551,40.7268,40.5357,40.6274,204964.0
2022-04-05 10:00:00,53.15,53.33,53.15,53.32,136184.0,40.6274,40.765,40.6274,40.7573,136184.0
2022-04-05 10:10:00,53.32,53.36,53.24,53.29,123293.0,40.7573,40.7879,40.6962,40.7344,123293.0
2022-04-05 10:20:00,53.28,53.3,53.07,53.09,120752.0,40.7268,40.7421,40.5663,40.5815,120752.0
2022-04-05 10:30:00,53.08,53.15,53.0,53.13,143480.0,40.5739,40.6274,40.5127,40.6121,143480.0
2022-04-05 10:40:00,53.13,53.26,53.12,53.14,96290.0,40.6121,40.7115,40.6045,40.6198,96290.0
2022-04-05 10:50:00,53.14,53.18,53.07,53.08,85407.0,40.6198,40.6503,40.5663,40.5739,85407.0
2022-04-05 11:00:00,53.08,53.09,53.0,53.05,64295.0,40.5739,40.5815,40.5127,40.551,64295.0
2022-04-05 11:10:00,53.05,53.13,53.03,53.1,78330.0,40.551,40.6121,40.5357,40.5892,78330.0
2022-04-05 11:20:00,53.11,53.13,53.05,53.13,63245.0,40.5968,40.6121,40.551,40.6121,63245.0
2022-04-05 11:30:00,53.14,53.23,53.12,53.13,99693.0,40.6198,40.6886,40.6045,40.6121,99693.0
2022-04-05 11:40:00,53.14,53.21,53.09,53.09,92457.0,40.6198,40.6733,40.5815,40.5815,92457.0
2022-04-05 11:50:00,53.08,53.1,52.99,53.02,71078.0,40.5739,40.5892,40.5051,40.528,71078.0
2022-04-05 12:00:00,53.01,53.09,52.98,53.08,61905.0,40.5204,40.5815,40.4975,40.5739,61905.0
2022-04-05 12:10:00,53.07,53.15,53.06,53.15,107766.0,40.5663,40.6274,40.5586,40.6274,107766.0
2022-04-05 12:20:00,53.16,53.18,53.1,53.11,49890.0,40.635,40.6503,40.5892,40.5968,49890.0
2022-04-05 12:30:00,53.11,53.14,53.09,53.11,45774.0,40.5968,40.6198,40.5815,40.5968,45774.0
2022-04-05 12:40:00,53.11,53.12,53.06,53.06,61997.0,40.5968,40.6045,40.5586,40.5586,61997.0
2022-04-05 12:50:00,53.07,53.08,53.0,53.0,58433.0,40.5663,40.5739,40.5127,40.5127,58433.0
2022-04-05 13:00:00,52.98,53.06,52.97,53.05,92808.0,40.4975,40.5586,40.4898,40.551,92808.0
2022-04-05 13:10:00,53.06,53.08,53.0,53.07,78639.0,40.5586,40.5739,40.5127,40.5663,78639.0
2022-04-05 13:20:00,53.07,53.11,53.03,53.05,41127.0,40.5663,40.5968,40.5357,40.551,41127.0
2022-04-05 13:30:00,53.05,53.08,53.02,53.04,51238.0,40.551,40.5739,40.528,40.5433,51238.0
2022-04-05 13:40:00,53.05,53.1,53.03,53.04,57663.0,40.551,40.5892,40.5357,40.5433,57663.0
2022-04-05 13:50:00,53.03,53.07,53.01,53.04,44109.0,40.5357,40.5663,40.5204,40.5433,44109.0
2022-04-05 14:00:00,53.04,53.05,53.01,53.04,49251.0,40.5433,40.551,40.5204,40.5433,49251.0
2022-04-05 14:10:00,53.05,53.09,53.03,53.07,134698.0,40.551,40.5815,40.5357,40.5663,134698.0
2022-04-05 14:20:00,53.07,53.16,53.06,53.12,63866.0,40.5663,40.635,40.5586,40.6045,63866.0
2022-04-05 14:30:00,53.13,53.13,53.07,53.09,52156.0,40.6121,40.6121,40.5663,40.5815,52156.0
2022-04-05 14:40:00,53.09,53.12,53.05,53.06,46049.0,40.5815,40.6045,40.551,40.5586,46049.0
2022-04-05 14:50:00,53.05,53.15,53.05,53.07,51640.0,40.551,40.6274,40.551,40.5663,51640.0
2022-04-05 15:00:00,53.07,53.13,53.06,53.11,134305.0,40.5663,40.6121,40.5586,40.5968,134305.0
2022-04-05 15:10:00,53.12,53.13,53.01,53.02,72085.0,40.6045,40.6121,40.5204,40.528,72085.0
2022-04-05 15:20:00,53.02,53.03,52.96,52.97,140104.0,40.528,40.5357,40.4822,40.4898,140104.0
2022-04-05 15:30:00,52.97,52.97,52.75,52.77,185357.0,40.4898,40.4898,40.3216,40.3369,185357.0
2022-04-05 15:40:00,52.77,52.81,52.67,52.68,198090.0,40.3369,40.3675,40.2605,40.2681,198090.0
2022-04-05 15:50:00,52.68,52.79,52.58,52.65,901253.0,40.2681,40.3522,40.1917,40.2452,901253.0
2022-04-06 09:30:00,53.42,53.58,53.2,53.36,384785.0,40.8338,40.9561,40.6656,40.7879,384785.0
2022-04-06 09:40:00,53.36,53.51,53.31,53.5,273073.0,40.7879,40.9026,40.7497,40.8949,273073.0
2022-04-06 09:50:00,53.5,53.6,53.47,53.58,197096.0,40.8949,40.9714,40.872,40.9561,197096.0
2022-04-06 10:00:00,53.58,53.76,53.51,53.53,267536.0,40.9561,41.0937,40.9026,40.9179,267536.0
2022-04-06 10:10:00,53.52,53.62,53.5,53.52,140448.0,40.9102,40.9867,40.8949,40.9102,140448.0
2022-04-06 10:20:00,53.51,53.58,53.39,53.4,121053.0,40.9026,40.9561,40.8109,40.8185,121053.0
2022-04-06 10:30:00,53.4,53.45,53.3,53.43,80710.0,40.8185,40.8567,40.7421,40.8414,80710.0
2022-04-06 10:40:00,53.45,53.49,53.33,53.39,98212.0,40.8567,40.8873,40.765,40.8109,98212.0
2022-04-06 10:50:00,53.38,53.39,53.28,53.28,65676.0,40.8032,40.8109,40.7268,40.7268,65676.0
2022-04-06 11:00:00,53.29,53.46,53.29,53.45,83531.0,40.7344,40.8644,40.7344,40.8567,83531.0
2022-04-06 11:10:00,53.46,53.48,53.39,53.45,87740.0,40.8644,40.8797,40.8109,40.8567,87740.0
2022-04-06 11:20:00,53.45,53.52,53.41,53.5,105140.0,40.8567,40.9102,40.8261,40.8949,105140.0
2022-04-06 11:30:00,53.5,53.61,53.5,53.6,92555.0,40.8949,40.979,40.8949,40.9714,92555.0
2022-04-06 11:40:00,53.6,53.65,53.55,53.64,115531.0,40.9714,41.0096,40.9332,41.002,115531.0
2022-04-06 11:50:00,53.64,53.76,53.64,53.72,123702.0,41.002,41.0937,41.002,41.0631,123702.0
2022-04-06 12:00:00,53.71,53.75,53.6,53.64,64885.0,41.0555,41.086,40.9714,41.002,64885.0
2022-04-06 12:10:00,53.64,53.67,53.54,53.56,59922.0,41.002,41.0249,40.9255,40.9408,59922.0
2022-04-06 12:20:00,53.56,53.64,53.55,53.61,77017.0,40.9408,41.002,40.9332,40.979,77017.0
2022-04-06 12:30:00,53.62,53.63,53.58,53.59,48794.0,40.9867,40.9943,40.9561,40.9637,48794.0
2022-04-06 12:40:00,53.59,53.66,53.58,53.61,68547.0,40.9637,41.0172,40.9561,40.979,68547.0
2022-04-06 12:50:00,53.62,53.62,53.55,53.6,45155.0,40.9867,40.9867,40.9332,40.9714,45155.0
2022-04-06 13:00:00,53.61,53.64,53.57,53.59,78476.0,40.979,41.002,40.9484,40.9637,78476.0
2022-04-06 13:10:00,53.59,53.62,53.53,53.55,59183.0,40.9637,40.9867,40.9179,40.9332,59183.0
2022-04-06 13:20:00,53.55,53.66,53.54,53.63,78264.0,40.9332,41.0172,40.9255,40.9943,78264.0
2022-04-06 13:30:00,53.63,53.66,53.58,53.64,60622.0,40.9943,41.0172,40.9561,41.002,60622.0
2022-04-06 13:40:00,53.63,53.64,53.49,53.49,95103.0,40.9943,41.002,40.8873,40.8873,95103.0
2022-04-06 13:50:00,53.5,53.6,53.49,53.6,79090.0,40.8949,40.9714,40.8873,40.9714,79090.0
2022-04-06 14:00:00,53.59,53.66,53.47,53.48,147803.0,40.9637,41.0172,40.872,40.8797,147803.0
2022-04-06 14:10:00,53.48,53.55,53.46,53.55,91790.0,40.8797,40.9332,40.8644,40.9332,91790.0
2022-04-06 14:20:00,53.55,53.6,53.43,53.48,118816.0,40.9332,40.9714,40.8414,40.8797,118816.0
2022-04-06 14:30:00,53.48,53.51,53.42,53.5,139625.0,40.8797,40.9026,40.8338,40.8949,139625.0
2022-04-06 14:40:00,53.49,53.67,53.48,53.62,94490.0,40.8873,41.0249,40.8797,40.9867,94490.0
2022-04-06 14:50:00,53.63,53.71,53.62,53.7,129199.0,40.9943,41.0555,40.9867,41.0478,129199.0
2022-04-06 15:00:00,53.69,53.72,53.63,53.69,105223.0,41.0402,41.0631,40.9943,41.0402,105223.0
2022-04-06 15:10:00,53.7,53.79,53.7,53.77,146568.0,41.0478,41.1166,41.0478,41.1013,146568.0
2022-04-06 15:20:00,53.77,53.78,53.6,53.64,214301.0,41.1013,41.109,40.9714,41.002,214301.0
2022-04-06 15:30:00,53.64,53.73,53.61,53.66,150551.0,41.002,41.0707,40.979,41.0172,150551.0
2022-04-06 15:40:00,53.67,53.75,53.65,53.73,217318.0,41.0249,41.086,41.0096,41.0707,217318.0
2022-04-06 15:50:00,53.73,53.87,53.72,53.83,757612.0,41.0707,41.1778,41.0631,41.1472,757612.0
2022-04-07 09:30:00,53.72,53.73,53.14,53.28,243652.0,41.0631,41.0707,40.6198,40.7268,243652.0
2022-04-07 09:40:00,53.28,53.74,53.27,53.69,135183.0,40.7268,41.0784,40.7191,41.0402,135183.0
2022-04-07 09:50:00,53.68,53.74,53.44,53.56,143039.0,41.0325,41.0784,40.8491,40.9408,143039.0
2022-04-07 10:00:00,53.57,53.65,53.41,53.63,133951.0,40.9484,41.0096,40.8261,40.9943,133951.0
2022-04-07 10:10:00,53.63,53.63,53.42,53.56,83923.0,40.9943,40.9943,40.8338,40.9408,83923.0
2022-04-07 10:20:00,53.56,53.59,53.32,53.32,82478.0,40.9408,40.9637,40.7573,40.7573,82478.0
2022-04-07 10:30:00,53.32,53.51,53.32,53.48,207059.0,40.7573,40.9026,40.7573,40.8797,207059.0
2022-04-07 10:40:00,53.51,53.51,53.39,53.43,89328.0,40.9026,40.9026,40.8109,40.8414,89328.0
2022-04-07 10:50:00,53.44,53.44,53.36,53.42,81723.0,40.8491,40.8491,40.7879,40.8338,81723.0
2022-04-07 11:00:00,53.41,53.46,53.35,53.38,101287.0,40.8261,40.8644,40.7803,40.8032,101287.0
2022-04-07 11:10:00,53.38,53.43,53.35,53.42,74206.0,40.8032,40.8414,40.7803,40.8338,74206.0
2022-04-07 11:20:00,53.42,53.43,53.3,53.32,113944.0,40.8338,40.8414,40.7421,40.7573,113944.0
2022-04-07 11:30:00,53.32,53.38,53.23,53.37,138175.0,40.7573,40.8032,40.6886,40.7956,138175.0
2022-04-07 11:40:00,53.37,53.43,53.29,53.43,108710.0,40.7956,40.8414,40.7344,40.8414,108710.0
2022-04-07 11:50:00,53.42,53.55,53.42,53.48,71440.0,40.8338,40.9332,40.8338,40.8797,71440.0
2022-04-07 12:00:00,53.49,53.53,53.43,53.48,73268.0,40.8873,40.9179,40.8414,40.8797,73268.0
2022-04-07 12:10:00,53.48,53.5,53.4,53.43,69700.0,40.8797,40.8949,40.8185,40.8414,69700.0
2022-04-07 12:20:00,53.43,53.48,53.43,53.43,35398.0,40.8414,40.8797,40.8414,40.8414,35398.0
2022-04-07 12:30:00,53.43,53.52,53.43,53.52,56298.0,40.8414,40.9102,40.8414,40.9102,56298.0
2022-04-07 12:40:00,53.52,53.57,53.51,53.52,79690.0,40.9102,40.9484,40.9026,40.9102,79690.0
2022-04-07 12:50:00,53.52,53.56,53.45,53.48,69038.0,40.9102,40.9408,40.8567,40.8797,69038.0
2022-04-07 13:00:00,53.48,53.5,53.45,53.49,45950.0,40.8797,40.8949,40.8567,40.8873,45950.0
2022-04-07 13:10:00,53.49,53.58,53.48,53.53,93755.0,40.8873,40.9561,40.8797,40.9179,93755.0
2022-04-07 13:20:00,53.53,53.56,53.46,53.49,39663.0,40.9179,40.9408,40.8644,40.8873,39663.0
2022-04-07 13:30:00,53.5,53.54,53.46,53.53,46060.0,40.8949,40.9255,40.8644,40.9179,46060.0
2022-04-07 13:40:00,53.53,53.56,53.51,53.55,59732.0,40.9179,40.9408,40.9026,40.9332,59732.0
2022-04-07 13:50:00,53.55,53.56,53.48,53.55,87992.0,40.9332,40.9408,40.8797,40.9332,87992.0
2022-04-07 14:00:00,53.54,53.56,53.47,53.51,54367.0,40.9255,40.9408,40.872,40.9026,54367.0
2022-04-07 14:10:00,53.51,53.66,53.5,53.58,79276.0,40.9026,41.0172,40.8949,40.9561,79276.0
2022-04-07 14:20:00,53.58,53.63,53.56,53.6,51288.0,40.9561,40.9943,40.9408,40.9714,51288.0
2022-04-07 14:30:00,53.58,53.64,53.53,53.58,81182.0,40.9561,41.002,40.9179,40.9561,81182.0
2022-04-07 14:40:00,53.58,53.67,53.56,53.64,49472.0,40.9561,41.0249,40.9408,41.002,49472.0
2022-04-07 14:50:00,53.65,53.74,53.64,53.73,69805.0,41.0096,41.0784,41.002,41.0707,69805.0
2022-04-07 15:00:00,53.73,53.78,53.68,53.78,126708.0,41.0707,41.109,41.0325,41.109,126708.0
2022-04-07 15:10:00,53.78,53.8,53.69,53.7,82761.0,41.109,41.1243,41.0402,41.0478,82761.0
2022-04-07 15:20:00,53.7,53.71,53.63,53.65,75461.0,41.0478,41.0555,40.9943,41.0096,75461.0
2022-04-07 15:30:00,53.65,53.78,53.64,53.73,182960.0,41.0096,41.109,41.002,41.0707,182960.0
2022-04-07 15:40:00,53.73,53.77,53.68,53.77,146433.0,41.0707,41.1013,41.0325,41.1013,146433.0
2022-04-07 15:50:00,53.77,53.79,53.71,53.75,503303.0,41.1013,41.1166,41.0555,41.086,503303.0
2022-04-08 09:30:00,53.75,54.14,53.74,53.85,558139.0,41.086,41.3841,41.0784,41.1625,558139.0
2022-04-08 09:40:00,53.85,53.87,53.64,53.77,189781.0,41.1625,41.1778,41.002,41.1013,189781.0
2022-04-08 09:50:00,53.77,53.92,53.71,53.82,434241.0,41.1013,41.216,41.0555,41.1395,434241.0
2022-04-08 10:00:00,53.82,53.98,53.79,53.9,193395.0,41.1395,41.2618,41.1166,41.2007,193395.0
2022-04-08 10:10:00,53.9,53.97,53.85,53.88,93944.0,41.2007,41.2542,41.1625,41.1854,93944.0
2022-04-08 10:20:00,53.89,53.9,53.75,53.84,116011.0,41.1931,41.2007,41.086,41.1548,116011.0
2022-04-08 10:30:00,53.83,54.01,53.8,53.98,124637.0,41.1472,41.2848,41.1243,41.2618,124637.0
2022-04-08 10:40:00,53.98,54.15,53.95,54.11,205983.0,41.2618,41.3918,41.2389,41.3612,205983.0
2022-04-08 10:50:00,54.11,54.19,54.06,54.19,114239.0,41.3612,41.4224,41.323,41.4224,114239.0
2022-04-08 11:00:00,54.19,54.25,54.08,54.12,107164.0,41.4224,41.4682,41.3383,41.3689,107164.0
2022-04-08 11:10:00,54.12,54.16,54.1,54.16,61480.0,41.3689,41.3994,41.3536,41.3994,61480.0
2022-04-08 11:20:00,54.16,54.23,54.14,54.23,98052.0,41.3994,41.4529,41.3841,41.4529,98052.0
2022-04-08 11:30:00,54.23,54.27,54.22,54.23,74068.0,41.4529,41.4835,41.4453,41.4529,74068.0
2022-04-08 11:40:00,54.23,54.25,54.16,54.17,107565.0,41.4529,41.4682,41.3994,41.4071,107565.0
2022-04-08 11:50:00,54.18,54.23,54.16,54.16,65134.0,41.4147,41.4529,41.3994,41.3994,65134.0
2022-04-08 12:00:00,54.16,54.3,54.15,54.27,142246.0,41.3994,41.5065,41.3918,41.4835,142246.0
2022-04-08 12:10:00,54.27,54.28,54.17,54.19,78339.0,41.4835,41.4912,41.4071,41.4224,78339.0
2022-04-08 12:20:00,54.2,54.29,54.19,54.28,55955.0,41.43,41.4988,41.4224,41.4912,55955.0
2022-04-08 12:30:00,54.29,54.31,54.2,54.27,87236.0,41.4988,41.5141,41.43,41.4835,87236.0
2022-04-08 12:40:00,54.27,54.3,54.22,54.22,76361.0,41.4835,41.5065,41.4453,41.4453,76361.0
2022-04-08 12:50:00,54.23,54.26,54.18,54.23,63879.0,41.4529,41.4759,41.4147,41.4529,63879.0
2022-04-08 13:00:00,54.23,54.24,54.19,54.22,57405.0,41.4529,41.4606,41.4224,41.4453,57405.0
2022-04-08 13:10:00,54.23,54.28,54.21,54.27,56501.0,41.4529,41.4912,41.4377,41.4835,56501.0
2022-04-08 13:20:00,54.27,54.33,54.26,54.3,60251.0,41.4835,41.5294,41.4759,41.5065,60251.0
2022-04-08 13:30:00,54.3,54.37,54.29,54.36,80554.0,41.5065,41.56,41.4988,41.5523,80554.0
2022-04-08 13:40:00,54.36,54.37,54.2,54.25,79124.0,41.5523,41.56,41.43,41.4682,79124.0
2022-04-08 13:50:00,54.24,54.28,54.2,54.28,54752.0,41.4606,41.4912,41.43,41.4912,54752.0
2022-04-08 14:00:00,54.28,54.29,54.19,54.24,126306.0,41.4912,41.4988,41.4224,41.4606,126306.0
2022-04-08 14:10:00,54.23,54.25,54.18,54.25,100945.0,41.4529,41.4682,41.4147,41.4682,100945.0
2022-04-08 14:20:00,54.25,54.31,54.24,54.28,104724.0,41.4682,41.5141,41.4606,41.4912,104724.0
2022-04-08 14:30:00,54.28,54.3,54.23,54.28,85609.0,41.4912,41.5065,41.4529,41.4912,85609.0
2022-04-08 14:40:00,54.28,54.3,54.23,54.24,78579.0,41.4912,41.5065,41.4529,41.4606,78579.0
2022-04-08 14:50:00,54.23,54.3,54.23,54.28,76954.0,41.4529,41.5065,41.4529,41.4912,76954.0
2022-04-08 15:00:00,54.27,54.31,54.19,54.2,76433.0,41.4835,41.5141,41.4224,41.43,76433.0
2022-04-08 15:10:00,54.2,54.24,54.17,54.2,101001.0,41.43,41.4606,41.4071,41.43,101001.0
2022-04-08 15:20:00,54.21,54.25,54.17,54.19,128271.0,41.4377,41.4682,41.4071,41.4224,128271.0
2022-04-08 15:30:00,54.19,54.21,54.06,54.07,252836.0,41.4224,41.4377,41.323,41.3306,252836.0
2022-04-08 15:40:00,54.07,54.18,54.06,54.12,206025.0,41.3306,41.4147,41.323,41.3689,206025.0
2022-04-08 15:50:00,54.11,54.14,54.02,54.11,544869.0,41.3612,41.3841,41.2924,41.3612,544869.0
2022-04-11 09:30:00,54.48,54.68,54.2,54.24,375638.0,41.644,41.7969,41.43,41.4606,375638.0
2022-04-11 09:40:00,54.23,54.24,54.08,54.22,149586.0,41.4529,41.4606,41.3383,41.4453,149586.0
2022-04-11 09:50:00,54.23,54.44,54.16,54.42,156795.0,41.4529,41.6135,41.3994,41.5982,156795.0
2022-04-11 10:00:00,54.41,54.47,54.06,54.36,266191.0,41.5905,41.6364,41.323,41.5523,266191.0
2022-04-11 10:10:00,54.34,54.47,54.26,54.46,125423.0,41.537,41.6364,41.4759,41.6288,125423.0
2022-04-11 10:20:00,54.46,54.47,54.38,54.46,150869.0,41.6288,41.6364,41.5676,41.6288,150869.0
2022-04-11 10:30:00,54.45,54.5,54.3,54.5,132138.0,41.6211,41.6593,41.5065,41.6593,132138.0
2022-04-11 10:40:00,54.5,54.7,54.5,54.68,131107.0,41.6593,41.8122,41.6593,41.7969,131107.0
2022-04-11 10:50:00,54.68,54.71,54.59,54.66,81920.0,41.7969,41.8199,41.7281,41.7816,81920.0
2022-04-11 11:00:00,54.65,54.72,54.62,54.68,85927.0,41.774,41.8275,41.7511,41.7969,85927.0
2022-04-11 11:10:00,54.67,54.76,54.59,54.65,107901.0,41.7893,41.8581,41.7281,41.774,107901.0
2022-04-11 11:20:00,54.65,54.72,54.61,54.66,85824.0,41.774,41.8275,41.7434,41.7816,85824.0
2022-04-11 11:30:00,54.66,54.73,54.62,54.66,71877.0,41.7816,41.8351,41.7511,41.7816,71877.0
2022-04-11 11:40:00,54.67,54.74,54.61,54.69,97879.0,41.7893,41.8428,41.7434,41.8046,97879.0
2022-04-11 11:50:00,54.69,54.71,54.63,54.65,55454.0,41.8046,41.8199,41.7587,41.774,55454.0
2022-04-11 12:00:00,54.65,54.69,54.61,54.68,61188.0,41.774,41.8046,41.7434,41.7969,61188.0
2022-04-11 12:10:00,54.67,54.67,54.59,54.62,76944.0,41.7893,41.7893,41.7281,41.7511,76944.0
2022-04-11 12:20:00,54.62,54.66,54.58,54.63,81991.0,41.7511,41.7816,41.7205,41.7587,81991.0
2022-04-11 12:30:00,54.62,54.68,54.61,54.64,70415.0,41.7511,41.7969,41.7434,41.7663,70415.0
2022-04-11 12:40:00,54.64,54.66,54.55,54.62,63787.0,41.7663,41.7816,41.6976,41.7511,63787.0
2022-04-11 12:50:00,54.62,54.62,54.5,54.54,59911.0,41.7511,41.7511,41.6593,41.6899,59911.0
2022-04-11 13:00:00,54.53,54.6,54.53,54.55,75936.0,41.6823,41.7358,41.6823,41.6976,75936.0
2022-04-11 13:10:00,54.55,54.63,54.54,54.55,75058.0,41.6976,41.7587,41.6899,41.6976,75058.0
2022-04-11 13:20:00,54.56,54.57,54.43,54.46,131957.0,41.7052,41.7128,41.6058,41.6288,131957.0
2022-04-11 13:30:00,54.45,54.49,54.38,54.49,89816.0,41.6211,41.6517,41.5676,41.6517,89816.0
2022-04-11 13:40:00,54.5,54.67,54.49,54.66,75169.0,41.6593,41.7893,41.6517,41.7816,75169.0
2022-04-11 13:50:00,54.66,54.67,54.55,54.58,80910.0,41.7816,41.7893,41.6976,41.7205,80910.0
2022-04-11 14:00:00,54.58,54.62,54.54,54.61,61782.0,41.7205,41.7511,41.6899,41.7434,61782.0
2022-04-11 14:10:00,54.61,54.63,54.49,54.55,60954.0,41.7434,41.7587,41.6517,41.6976,60954.0
2022-04-11 14:20:00,54.55,54.63,54.55,54.6,73768.0,41.6976,41.7587,41.6976,41.7358,73768.0
2022-04-11 14:30:00,54.6,54.66,54.57,54.66,95319.0,41.7358,41.7816,41.7128,41.7816,95319.0
2022-04-11 14:40:00,54.66,54.7,54.6,54.63,81528.0,41.7816,41.8122,41.7358,41.7587,81528.0
2022-04-11 14:50:00,54.63,54.68,54.61,54.64,82908.0,41.7587,41.7969,41.7434,41.7663,82908.0
2022-04-11 15:00:00,54.63,54.68,54.6,54.63,68468.0,41.7587,41.7969,41.7358,41.7587,68468.0
2022-04-11 15:10:00,54.64,54.65,54.52,54.54,106472.0,41.7663,41.774,41.6746,41.6899,106472.0
2022-04-11 15:20:00,54.53,54.54,54.44,54.45,82562.0,41.6823,41.6899,41.6135,41.6211,82562.0
2022-04-11 15:30:00,54.45,54.52,54.43,54.52,106673.0,41.6211,41.6746,41.6058,41.6746,106673.0
2022-04-11 15:40:00,54.52,54.56,54.42,54.44,152853.0,41.6746,41.7052,41.5982,41.6135,152853.0
2022-04-11 15:50:00,54.43,54.51,54.39,54.45,487917.0,41.6058,41.667,41.5752,41.6211,487917.0
2022-04-12 09:30:00,54.28,54.82,54.16,54.76,374508.0,41.4912,41.9039,41.3994,41.8581,374508.0
2022-04-12 09:40:00,54.75,54.88,54.46,54.7,303000.0,41.8504,41.9498,41.6288,41.8122,303000.0
2022-04-12 09:50:00,54.72,54.72,54.48,54.55,138255.0,41.8275,41.8275,41.644,41.6976,138255.0
2022-04-12 10:00:00,54.55,54.62,54.36,54.49,184293.0,41.6976,41.7511,41.5523,41.6517,184293.0
2022-04-12 10:10:00,54.5,54.58,54.36,54.47,115008.0,41.6593,41.7205,41.5523,41.6364,115008.0
2022-04-12 10:20:00,54.47,54.63,54.47,54.55,90642.0,41.6364,41.7587,41.6364,41.6976,90642.0
2022-04-12 10:30:00,54.55,54.67,54.51,54.66,86727.0,41.6976,41.7893,41.667,41.7816,86727.0
2022-04-12 10:40:00,54.66,54.76,54.64,54.73,148046.0,41.7816,41.8581,41.7663,41.8351,148046.0
2022-04-12 10:50:00,54.73,54.76,54.68,54.7,90078.0,41.8351,41.8581,41.7969,41.8122,90078.0
2022-04-12 11:00:00,54.7,54.78,54.67,54.77,160045.0,41.8122,41.8734,41.7893,41.8657,160045.0
2022-04-12 11:10:00,54.79,54.8,54.67,54.74,106282.0,41.881,41.8886,41.7893,41.8428,106282.0
2022-04-12 11:20:00,54.74,54.82,54.72,54.81,156227.0,41.8428,41.9039,41.8275,41.8963,156227.0
2022-04-12 11:30:00,54.81,54.83,54.75,54.76,115697.0,41.8963,41.9116,41.8504,41.8581,115697.0
2022-04-12 11:40:00,54.76,54.79,54.72,54.77,117146.0,41.8581,41.881,41.8275,41.8657,117146.0
2022-04-12 11:50:00,54.77,54.87,54.77,54.85,175882.0,41.8657,41.9422,41.8657,41.9269,175882.0
2022-04-12 12:00:00,54.85,54.93,54.85,54.87,133595.0,41.9269,41.988,41.9269,41.9422,133595.0
2022-04-12 12:10:00,54.88,54.91,54.81,54.81,107446.0,41.9498,41.9727,41.8963,41.8963,107446.0
2022-04-12 12:20:00,54.8,54.85,54.74,54.75,99388.0,41.8886,41.9269,41.8428,41.8504,99388.0
2022-04-12 12:30:00,54.75,54.76,54.7,54.74,72753.0,41.8504,41.8581,41.8122,41.8428,72753.0
2022-04-12 12:40:00,54.73,54.74,54.65,54.71,62836.0,41.8351,41.8428,41.774,41.8199,62836.0
2022-04-12 12:50:00,54.71,54.73,54.66,54.69,159935.0,41.8199,41.8351,41.7816,41.8046,159935.0
2022-04-12 13:00:00,54.69,54.71,54.6,54.6,287055.0,41.8046,41.8199,41.7358,41.7358,287055.0
2022-04-12 13:10:00,54.59,54.65,54.57,54.6,119227.0,41.7281,41.774,41.7128,41.7358,119227.0
2022-04-12 13:20:00,54.61,54.63,54.53,54.56,198942.0,41.7434,41.7587,41.6823,41.7052,198942.0
2022-04-12 13:30:00,54.55,54.68,54.54,54.67,138092.0,41.6976,41.7969,41.6899,41.7893,138092.0
2022-04-12 13:40:00,54.68,54.74,54.63,54.73,155373.0,41.7969,41.8428,41.7587,41.8351,155373.0
2022-04-12 13:50:00,54.72,54.75,54.63,54.66,77799.0,41.8275,41.8504,41.7587,41.7816,77799.0
2022-04-12 14:00:00,54.66,54.74,54.61,54.72,112653.0,41.7816,41.8428,41.7434,41.8275,112653.0
2022-04-12 14:10:00,54.72,54.78,54.69,54.76,89894.0,41.8275,41.8734,41.8046,41.8581,89894.0
2022-04-12 14:20:00,54.76,54.81,54.76,54.79,85490.0,41.8581,41.8963,41.8581,41.881,85490.0
2022-04-12 14:30:00,54.79,54.84,54.76,54.82,78484.0,41.881,41.9192,41.8581,41.9039,78484.0
2022-04-12 14:40:00,54.81,54.82,54.73,54.73,62255.0,41.8963,41.9039,41.8351,41.8351,62255.0
2022-04-12 14:50:00,54.73,54.82,54.71,54.8,53286.0,41.8351,41.9039,41.8199,41.8886,53286.0
2022-04-12 15:00:00,54.81,54.82,54.69,54.71,55232.0,41.8963,41.9039,41.8046,41.8199,55232.0
2022-04-12 15:10:00,54.71,54.72,54.61,54.65,75217.0,41.8199,41.8275,41.7434,41.774,75217.0
2022-04-12 15:20:00,54.65,54.69,54.56,54.59,114248.0,41.774,41.8046,41.7052,41.7281,114248.0
2022-04-12 15:30:00,54.59,54.61,54.5,54.61,111694.0,41.7281,41.7434,41.6593,41.7434,111694.0
2022-04-12 15:40:00,54.61,54.7,54.57,54.66,174718.0,41.7434,41.8122,41.7128,41.7816,174718.0
2022-04-12 15:50:00,54.66,54.95,54.6,54.9,819183.0,41.7816,42.0033,41.7358,41.9651,819183.0
2022-04-13 09:30:00,54.85,55.29,54.76,55.04,460553.0,41.9269,42.2632,41.8581,42.0721,460553.0
2022-04-13 09:40:00,55.06,55.26,54.96,55.22,499892.0,42.0874,42.2403,42.011,42.2097,499892.0
2022-04-13 09:50:00,55.23,55.24,55.09,55.13,243975.0,42.2173,42.225,42.1103,42.1409,243975.0
2022-04-13 10:00:00,55.13,55.25,55.09,55.25,275202.0,42.1409,42.2326,42.1103,42.2326,275202.0
2022-04-13 10:10:00,55.25,55.33,55.17,55.21,582232.0,42.2326,42.2938,42.1715,42.202,582232.0
2022-04-13 10:20:00,55.21,55.24,54.97,55.03,240745.0,42.202,42.225,42.0186,42.0645,240745.0
2022-04-13 10:30:00,55.02,55.06,54.97,55.02,94477.0,42.0568,42.0874,42.0186,42.0568,94477.0
2022-04-13 10:40:00,55.02,55.08,54.98,55.05,77816.0,42.0568,42.1027,42.0262,42.0797,77816.0
2022-04-13 10:50:00,55.06,55.11,54.99,55.08,184783.0,42.0874,42.1256,42.0339,42.1027,184783.0
2022-04-13 11:00:00,55.07,55.09,55.03,55.05,60201.0,42.095,42.1103,42.0645,42.0797,60201.0
2022-04-13 11:10:00,55.05,55.07,55.02,55.07,65067.0,42.0797,42.095,42.0568,42.095,65067.0
2022-04-13 11:20:00,55.07,55.07,54.89,54.9,186644.0,42.095,42.095,41.9574,41.9651,186644.0
2022-04-13 11:30:00,54.9,54.95,54.86,54.93,118382.0,41.9651,42.0033,41.9345,41.988,118382.0
2022-04-13 11:40:00,54.92,54.93,54.86,54.86,86842.0,41.9804,41.988,41.9345,41.9345,86842.0
2022-04-13 11:50:00,54.85,54.86,54.67,54.71,125899.0,41.9269,41.9345,41.7893,41.8199,125899.0
2022-04-13 12:00:00,54.7,54.78,54.7,54.78,55536.0,41.8122,41.8734,41.8122,41.8734,55536.0
2022-04-13 12:10:00,54.77,54.83,54.75,54.8,80264.0,41.8657,41.9116,41.8504,41.8886,80264.0
2022-04-13 12:20:00,54.8,54.85,54.77,54.78,71457.0,41.8886,41.9269,41.8657,41.8734,71457.0
2022-04-13 12:30:00,54.78,54.81,54.76,54.8,82827.0,41.8734,41.8963,41.8581,41.8886,82827.0
2022-04-13 12:40:00,54.79,54.87,54.79,54.84,52625.0,41.881,41.9422,41.881,41.9192,52625.0
2022-04-13 12:50:00,54.84,54.85,54.75,54.76,55184.0,41.9192,41.9269,41.8504,41.8581,55184.0
2022-04-13 13:00:00,54.75,54.89,54.75,54.89,97882.0,41.8504,41.9574,41.8504,41.9574,97882.0
2022-04-13 13:10:00,54.89,54.92,54.84,54.89,58563.0,41.9574,41.9804,41.9192,41.9574,58563.0
2022-04-13 13:20:00,54.89,54.9,54.75,54.79,228839.0,41.9574,41.9651,41.8504,41.881,228839.0
2022-04-13 13:30:00,54.8,54.84,54.76,54.78,58551.0,41.8886,41.9192,41.8581,41.8734,58551.0
2022-04-13 13:40:00,54.78,54.82,54.76,54.82,61512.0,41.8734,41.9039,41.8581,41.9039,61512.0
2022-04-13 13:50:00,54.81,54.87,54.79,54.86,69002.0,41.8963,41.9422,41.881,41.9345,69002.0
2022-04-13 14:00:00,54.86,54.87,54.81,54.83,58625.0,41.9345,41.9422,41.8963,41.9116,58625.0
2022-04-13 14:10:00,54.82,54.83,54.77,54.81,64423.0,41.9039,41.9116,41.8657,41.8963,64423.0
2022-04-13 14:20:00,54.82,54.83,54.78,54.79,77236.0,41.9039,41.9116,41.8734,41.881,77236.0
2022-04-13 14:30:00,54.79,54.81,54.75,54.8,59484.0,41.881,41.8963,41.8504,41.8886,59484.0
2022-04-13 14:40:00,54.8,54.83,54.78,54.83,84840.0,41.8886,41.9116,41.8734,41.9116,84840.0
2022-04-13 14:50:00,54.83,54.84,54.75,54.76,107280.0,41.9116,41.9192,41.8504,41.8581,107280.0
2022-04-13 15:00:00,54.77,54.79,54.74,54.77,93567.0,41.8657,41.881,41.8428,41.8657,93567.0
2022-04-13 15:10:00,54.78,54.79,54.76,54.79,109443.0,41.8734,41.881,41.8581,41.881,109443.0
2022-04-13 15:20:00,54.79,54.81,54.76,54.77,154690.0,41.881,41.8963,41.8581,41.8657,154690.0
2022-04-13 15:30:00,54.78,54.8,54.72,54.77,180063.0,41.8734,41.8886,41.8275,41.8657,180063.0
2022-04-13 15:40:00,54.76,54.9,54.72,54.89,247960.0,41.8581,41.9651,41.8275,41.9574,247960.0
2022-04-13 15:50:00,54.88,54.96,54.74,54.8,816762.0,41.9498,42.011,41.8428,41.8886,816762.0
2022-04-14 09:30:00,54.73,54.93,54.65,54.89,483352.0,41.8351,41.988,41.774,41.9574,483352.0
2022-04-14 09:40:00,54.88,54.98,54.84,54.94,205532.0,41.9498,42.0262,41.9192,41.9957,205532.0
2022-04-14 09:50:00,54.93,55.16,54.89,55.07,274233.0,41.988,42.1638,41.9574,42.095,274233.0
2022-04-14 10:00:00,55.07,55.11,54.96,55.02,180356.0,42.095,42.1256,42.011,42.0568,180356.0
2022-04-14 10:10:00,55.01,55.05,54.96,55.04,104447.0,42.0492,42.0797,42.011,42.0721,104447.0
2022-04-14 10:20:00,55.04,55.09,55.02,55.04,96255.0,42.0721,42.1103,42.0568,42.0721,96255.0
2022-04-14 10:30:00,55.05,55.1,55.01,55.02,239017.0,42.0797,42.118,42.0492,42.0568,239017.0
2022-04-14 10:40:00,55.01,55.25,55.0,55.23,336775.0,42.0492,42.2326,42.0415,42.2173,336775.0
2022-04-14 10:50:00,55.23,55.25,55.07,55.13,126881.0,42.2173,42.2326,42.095,42.1409,126881.0
2022-04-14 11:00:00,55.13,55.16,55.06,55.15,85370.0,42.1409,42.1638,42.0874,42.1562,85370.0
2022-04-14 11:10:00,55.15,55.17,55.1,55.13,197373.0,42.1562,42.1715,42.118,42.1409,197373.0
2022-04-14 11:20:00,55.14,55.14,55.03,55.07,104075.0,42.1485,42.1485,42.0645,42.095,104075.0
2022-04-14 11:30:00,55.06,55.09,55.03,55.04,87587.0,42.0874,42.1103,42.0645,42.0721,87587.0
2022-04-14 11:40:00,55.03,55.06,55.01,55.05,52073.0,42.0645,42.0874,42.0492,42.0797,52073.0
2022-04-14 11:50:00,55.04,55.15,55.01,55.14,61367.0,42.0721,42.1562,42.0492,42.1485,61367.0
2022-04-14 12:00:00,55.14,55.26,55.12,55.23,93949.0,42.1485,42.2403,42.1333,42.2173,93949.0
2022-04-14 12:10:00,55.23,55.26,55.09,55.1,102919.0,42.2173,42.2403,42.1103,42.118,102919.0
2022-04-14 12:20:00,55.09,55.12,55.06,55.08,52963.0,42.1103,42.1333,42.0874,42.1027,52963.0
2022-04-14 12:30:00,55.08,55.14,55.06,55.13,146378.0,42.1027,42.1485,42.0874,42.1409,146378.0
2022-04-14 12:40:00,55.13,55.16,55.09,55.12,77335.0,42.1409,42.1638,42.1103,42.1333,77335.0
2022-04-14 12:50:00,55.12,55.17,55.11,55.14,104049.0,42.1333,42.1715,42.1256,42.1485,104049.0
2022-04-14 13:00:00,55.14,55.16,55.09,55.11,56796.0,42.1485,42.1638,42.1103,42.1256,56796.0
2022-04-14 13:10:00,55.11,55.17,55.1,55.13,61768.0,42.1256,42.1715,42.118,42.1409,61768.0
2022-04-14 13:20:00,55.12,55.17,55.1,55.16,50379.0,42.1333,42.1715,42.118,42.1638,50379.0
2022-04-14 13:30:00,55.16,55.18,55.13,55.16,55418.0,42.1638,42.1791,42.1409,42.1638,55418.0
2022-04-14 13:40:00,55.16,55.21,55.14,55.15,113703.0,42.1638,42.202,42.1485,42.1562,113703.0
2022-04-14 13:50:00,55.16,55.17,55.12,55.16,93994.0,42.1638,42.1715,42.1333,42.1638,93994.0
2022-04-14 14:00:00,55.16,55.17,55.12,55.13,105088.0,42.1638,42.1715,42.1333,42.1409,105088.0
2022-04-14 14:10:00,55.12,55.15,55.08,55.12,94010.0,42.1333,42.1562,42.1027,42.1333,94010.0
2022-04-14 14:20:00,55.12,55.15,55.08,55.15,64799.0,42.1333,42.1562,42.1027,42.1562,64799.0
2022-04-14 14:30:00,55.15,55.16,55.09,55.09,85469.0,42.1562,42.1638,42.1103,42.1103,85469.0
2022-04-14 14:40:00,55.1,55.14,55.09,55.14,86324.0,42.118,42.1485,42.1103,42.1485,86324.0
2022-04-14 14:50:00,55.13,55.15,55.06,55.09,87205.0,42.1409,42.1562,42.0874,42.1103,87205.0
2022-04-14 15:00:00,55.08,55.1,54.99,54.99,143191.0,42.1027,42.118,42.0339,42.0339,143191.0
2022-04-14 15:10:00,55.0,55.1,54.99,55.1,212720.0,42.0415,42.118,42.0339,42.118,212720.0
2022-04-14 15:20:00,55.1,55.1,55.04,55.1,165117.0,42.118,42.118,42.0721,42.118,165117.0
2022-04-14 15:30:00,55.09,55.11,55.0,55.05,225375.0,42.1103,42.1256,42.0415,42.0797,225375.0
2022-04-14 15:40:00,55.06,55.08,54.99,55.02,228211.0,42.0874,42.1027,42.0339,42.0568,228211.0
2022-04-14 15:50:00,55.01,55.12,54.8,54.98,1220603.0,42.0492,42.1333,41.8886,42.0262,1220603.0
2022-04-18 09:30:00,54.91,55.15,54.81,55.09,291849.0,41.9727,42.1562,41.8963,42.1103,291849.0
2022-04-18 09:40:00,55.09,55.17,54.94,55.11,179231.0,42.1103,42.1715,41.9957,42.1256,179231.0
2022-04-18 09:50:00,55.11,55.17,54.97,54.99,150856.0,42.1256,42.1715,42.0186,42.0339,150856.0
2022-04-18 10:00:00,54.98,55.04,54.9,54.94,116579.0,42.0262,42.0721,41.9651,41.9957,116579.0
2022-04-18 10:10:00,54.93,54.96,54.85,54.88,153436.0,41.988,42.011,41.9269,41.9498,153436.0
2022-04-18 10:20:00,54.88,54.97,54.87,54.92,116640.0,41.9498,42.0186,41.9422,41.9804,116640.0
2022-04-18 10:30:00,54.92,55.09,54.91,55.0,166938.0,41.9804,42.1103,41.9727,42.0415,166938.0
2022-04-18 10:40:00,54.99,55.04,54.94,54.97,67575.0,42.0339,42.0721,41.9957,42.0186,67575.0
2022-04-18 10:50:00,54.98,55.02,54.95,54.96,82375.0,42.0262,42.0568,42.0033,42.011,82375.0
2022-04-18 11:00:00,54.95,54.97,54.87,54.93,84348.0,42.0033,42.0186,41.9422,41.988,84348.0
2022-04-18 11:10:00,54.92,55.01,54.87,54.99,116335.0,41.9804,42.0492,41.9422,42.0339,116335.0
2022-04-18 11:20:00,55.0,55.02,54.91,54.96,66293.0,42.0415,42.0568,41.9727,42.011,66293.0
2022-04-18 11:30:00,54.95,54.98,54.86,54.89,66780.0,42.0033,42.0262,41.9345,41.9574,66780.0
2022-04-18 11:40:00,54.89,54.91,54.84,54.85,60803.0,41.9574,41.9727,41.9192,41.9269,60803.0
2022-04-18 11:50:00,54.84,54.86,54.81,54.84,56739.0,41.9192,41.9345,41.8963,41.9192,56739.0
2022-04-18 12:00:00,54.85,54.86,54.79,54.81,85023.0,41.9269,41.9345,41.881,41.8963,85023.0
2022-04-18 12:10:00,54.82,54.96,54.81,54.95,67212.0,41.9039,42.011,41.8963,42.0033,67212.0
2022-04-18 12:20:00,54.94,54.99,54.94,54.98,46461.0,41.9957,42.0339,41.9957,42.0262,46461.0
2022-04-18 12:30:00,54.98,54.98,54.89,54.91,53101.0,42.0262,42.0262,41.9574,41.9727,53101.0
2022-04-18 12:40:00,54.91,54.92,54.86,54.86,35185.0,41.9727,41.9804,41.9345,41.9345,35185.0
2022-04-18 12:50:00,54.86,54.95,54.86,54.94,55295.0,41.9345,42.0033,41.9345,41.9957,55295.0
2022-04-18 13:00:00,54.95,54.99,54.92,54.95,75657.0,42.0033,42.0339,41.9804,42.0033,75657.0
2022-04-18 13:10:00,54.96,54.97,54.78,54.81,81501.0,42.011,42.0186,41.8734,41.8963,81501.0
2022-04-18 13:20:00,54.8,54.93,54.78,54.93,60485.0,41.8886,41.988,41.8734,41.988,60485.0
2022-04-18 13:30:00,54.93,54.96,54.9,54.92,68150.0,41.988,42.011,41.9651,41.9804,68150.0
2022-04-18 13:40:00,54.92,54.94,54.85,54.87,66201.0,41.9804,41.9957,41.9269,41.9422,66201.0
2022-04-18 13:50:00,54.87,54.94,54.86,54.89,113565.0,41.9422,41.9957,41.9345,41.9574,113565.0
2022-04-18 14:00:00,54.89,54.89,54.81,54.85,53833.0,41.9574,41.9574,41.8963,41.9269,53833.0
2022-04-18 14:10:00,54.85,54.89,54.82,54.89,57196.0,41.9269,41.9574,41.9039,41.9574,57196.0
2022-04-18 14:20:00,54.89,54.92,54.83,54.84,68680.0,41.9574,41.9804,41.9116,41.9192,68680.0
2022-04-18 14:30:00,54.84,54.88,54.8,54.87,61654.0,41.9192,41.9498,41.8886,41.9422,61654.0
2022-04-18 14:40:00,54.88,54.89,54.76,54.8,68727.0,41.9498,41.9574,41.8581,41.8886,68727.0
2022-04-18 14:50:00,54.8,54.86,54.79,54.84,97457.0,41.8886,41.9345,41.881,41.9192,97457.0
2022-04-18 15:00:00,54.83,54.84,54.73,54.79,87154.0,41.9116,41.9192,41.8351,41.881,87154.0
2022-04-18 15:10:00,54.79,54.85,54.79,54.83,46516.0,41.881,41.9269,41.881,41.9116,46516.0
2022-04-18 15:20:00,54.83,54.84,54.7,54.76,123471.0,41.9116,41.9192,41.8122,41.8581,123471.0
2022-04-18 15:30:00,54.75,54.75,54.64,54.68,151630.0,41.8504,41.8504,41.7663,41.7969,151630.0
2022-04-18 15:40:00,54.68,54.73,54.67,54.67,199775.0,41.7969,41.8351,41.7893,41.7893,199775.0
2022-04-18 15:50:00,54.67,54.74,54.59,54.6,630873.0,41.7893,41.8428,41.7281,41.7358,630873.0
2022-04-19 09:30:00,54.97,55.08,54.74,54.89,351311.0,42.0186,42.1027,41.8428,41.9574,351311.0
2022-04-19 09:40:00,54.88,55.08,54.85,55.0,231142.0,41.9498,42.1027,41.9269,42.0415,231142.0
2022-04-19 09:50:00,55.01,55.09,54.93,54.96,180923.0,42.0492,42.1103,41.988,42.011,180923.0
2022-04-19 10:00:00,54.97,55.15,54.96,55.11,118798.0,42.0186,42.1562,42.011,42.1256,118798.0
2022-04-19 10:10:00,55.1,55.11,54.9,54.92,83702.0,42.118,42.1256,41.9651,41.9804,83702.0
2022-04-19 10:20:00,54.93,55.09,54.91,55.09,77138.0,41.988,42.1103,41.9727,42.1103,77138.0
2022-04-19 10:30:00,55.1,55.11,54.92,54.92,193570.0,42.118,42.1256,41.9804,41.9804,193570.0
2022-04-19 10:40:00,54.93,55.1,54.9,55.08,85620.0,41.988,42.118,41.9651,42.1027,85620.0
2022-04-19 10:50:00,55.08,55.1,54.95,54.97,90614.0,42.1027,42.118,42.0033,42.0186,90614.0
2022-04-19 11:00:00,54.97,55.06,54.93,54.98,98718.0,42.0186,42.0874,41.988,42.0262,98718.0
2022-04-19 11:10:00,54.98,55.11,54.96,55.08,106569.0,42.0262,42.1256,42.011,42.1027,106569.0
2022-04-19 11:20:00,55.08,55.11,55.04,55.09,65717.0,42.1027,42.1256,42.0721,42.1103,65717.0
2022-04-19 11:30:00,55.08,55.09,55.02,55.07,81934.0,42.1027,42.1103,42.0568,42.095,81934.0
2022-04-19 11:40:00,55.07,55.1,54.98,55.0,81900.0,42.095,42.118,42.0262,42.0415,81900.0
2022-04-19 11:50:00,54.99,55.12,54.98,55.05,100202.0,42.0339,42.1333,42.0262,42.0797,100202.0
2022-04-19 12:00:00,55.05,55.19,55.03,55.17,105796.0,42.0797,42.1868,42.0645,42.1715,105796.0
2022-04-19 12:10:00,55.17,55.17,55.1,55.12,76660.0,42.1715,42.1715,42.118,42.1333,76660.0
2022-04-19 12:20:00,55.12,55.15,55.07,55.09,47109.0,42.1333,42.1562,42.095,42.1103,47109.0
2022-04-19 12:30:00,55.1,55.14,55.07,55.09,62323.0,42.118,42.1485,42.095,42.1103,62323.0
2022-04-19 12:40:00,55.09,55.11,55.05,55.08,34317.0,42.1103,42.1256,42.0797,42.1027,34317.0
2022-04-19 12:50:00,55.07,55.1,55.03,55.04,34047.0,42.095,42.118,42.0645,42.0721,34047.0
2022-04-19 13:00:00,55.04,55.09,55.02,55.06,53765.0,42.0721,42.1103,42.0568,42.0874,53765.0
2022-04-19 13:10:00,55.07,55.09,55.05,55.07,52884.0,42.095,42.1103,42.0797,42.095,52884.0
2022-04-19 13:20:00,55.07,55.09,55.04,55.05,60512.0,42.095,42.1103,42.0721,42.0797,60512.0
2022-04-19 13:30:00,55.06,55.14,55.04,55.14,51254.0,42.0874,42.1485,42.0721,42.1485,51254.0
2022-04-19 13:40:00,55.14,55.18,55.11,55.15,67767.0,42.1485,42.1791,42.1256,42.1562,67767.0
2022-04-19 13:50:00,55.15,55.27,55.14,55.21,219386.0,42.1562,42.2479,42.1485,42.202,219386.0
2022-04-19 14:00:00,55.21,55.22,55.14,55.14,110663.0,42.202,42.2097,42.1485,42.1485,110663.0
2022-04-19 14:10:00,55.15,55.18,55.1,55.16,50493.0,42.1562,42.1791,42.118,42.1638,50493.0
2022-04-19 14:20:00,55.16,55.28,55.15,55.23,67540.0,42.1638,42.2556,42.1562,42.2173,67540.0
2022-04-19 14:30:00,55.24,55.25,55.16,55.18,72164.0,42.225,42.2326,42.1638,42.1791,72164.0
2022-04-19 14:40:00,55.2,55.2,55.17,55.19,41552.0,42.1944,42.1944,42.1715,42.1868,41552.0
2022-04-19 14:50:00,55.2,55.23,55.19,55.21,62210.0,42.1944,42.2173,42.1868,42.202,62210.0
2022-04-19 15:00:00,55.21,55.26,55.2,55.23,119497.0,42.202,42.2403,42.1944,42.2173,119497.0
2022-04-19 15:10:00,55.23,55.29,55.2,55.27,139643.0,42.2173,42.2632,42.1944,42.2479,139643.0
2022-04-19 15:20:00,55.28,55.28,55.23,55.27,102880.0,42.2556,42.2556,42.2173,42.2479,102880.0
2022-04-19 15:30:00,55.27,55.32,55.23,55.3,165168.0,42.2479,42.2861,42.2173,42.2708,165168.0
2022-04-19 15:40:00,55.29,55.3,55.16,55.2,251564.0,42.2632,42.2708,42.1638,42.1944,251564.0
2022-04-19 15:50:00,55.2,55.27,55.12,55.22,651854.0,42.1944,42.2479,42.1333,42.2097,651854.0
2022-04-20 09:30:00,55.34,55.48,55.25,55.35,315804.0,42.3014,42.4084,42.2326,42.3091,315804.0
2022-04-20 09:40:00,55.35,55.37,55.03,55.04,307369.0,42.3091,42.3244,42.0645,42.0721,307369.0
2022-04-20 09:50:00,55.04,55.33,55.02,55.04,285431.0,42.0721,42.2938,42.0568,42.0721,285431.0
2022-04-20 10:00:00,55.07,55.4,55.06,55.33,99060.0,42.095,42.3473,42.0874,42.2938,99060.0
2022-04-20 10:10:00,55.33,55.33,55.21,55.23,80703.0,42.2938,42.2938,42.202,42.2173,80703.0
2022-04-20 10:20:00,55.24,55.3,55.2,55.24,92540.0,42.225,42.2708,42.1944,42.225,92540.0
2022-04-20 10:30:00,55.23,55.3,55.18,55.25,108692.0,42.2173,42.2708,42.1791,42.2326,108692.0
2022-04-20 10:40:00,55.24,55.34,55.2,55.26,72406.0,42.225,42.3014,42.1944,42.2403,72406.0
2022-04-20 10:50:00,55.26,55.28,55.2,55.26,117399.0,42.2403,42.2556,42.1944,42.2403,117399.0
2022-04-20 11:00:00,55.26,55.35,55.23,55.35,78719.0,42.2403,42.3091,42.2173,42.3091,78719.0
2022-04-20 11:10:00,55.34,55.38,55.3,55.35,127752.0,42.3014,42.332,42.2708,42.3091,127752.0
2022-04-20 11:20:00,55.34,55.38,55.27,55.38,72818.0,42.3014,42.332,42.2479,42.332,72818.0
2022-04-20 11:30:00,55.38,55.48,55.36,55.47,54227.0,42.332,42.4084,42.3167,42.4008,54227.0
2022-04-20 11:40:00,55.47,55.51,55.45,55.49,80058.0,42.4008,42.4314,42.3855,42.4161,80058.0
2022-04-20 11:50:00,55.48,55.49,55.42,55.46,82489.0,42.4084,42.4161,42.3626,42.3931,82489.0
2022-04-20 12:00:00,55.45,55.54,55.42,55.48,71110.0,42.3855,42.4543,42.3626,42.4084,71110.0
2022-04-20 12:10:00,55.48,55.49,55.42,55.44,68811.0,42.4084,42.4161,42.3626,42.3779,68811.0
2022-04-20 12:20:00,55.43,55.45,55.36,55.36,96123.0,42.3702,42.3855,42.3167,42.3167,96123.0
2022-04-20 12:30:00,55.36,55.39,55.32,55.34,84449.0,42.3167,42.3396,42.2861,42.3014,84449.0
2022-04-20 12:40:00,55.35,55.41,55.34,55.4,120161.0,42.3091,42.3549,42.3014,42.3473,120161.0
2022-04-20 12:50:00,55.4,55.51,55.38,55.5,69696.0,42.3473,42.4314,42.332,42.4237,69696.0
2022-04-20 13:00:00,55.51,55.56,55.48,55.51,93714.0,42.4314,42.4696,42.4084,42.4314,93714.0
2022-04-20 13:10:00,55.5,55.56,55.49,55.51,68799.0,42.4237,42.4696,42.4161,42.4314,68799.0
2022-04-20 13:20:00,55.5,55.52,55.46,55.48,72563.0,42.4237,42.439,42.3931,42.4084,72563.0
2022-04-20 13:30:00,55.48,55.53,55.46,55.47,67490.0,42.4084,42.4467,42.3931,42.4008,67490.0
2022-04-20 13:40:00,55.47,55.55,55.46,55.53,78613.0,42.4008,42.4619,42.3931,42.4467,78613.0
2022-04-20 13:50:00,55.54,55.57,55.48,55.55,93697.0,42.4543,42.4772,42.4084,42.4619,93697.0
2022-04-20 14:00:00,55.54,55.56,55.49,55.55,70895.0,42.4543,42.4696,42.4161,42.4619,70895.0
2022-04-20 14:10:00,55.55,55.6,55.5,55.52,65417.0,42.4619,42.5002,42.4237,42.439,65417.0
2022-04-20 14:20:00,55.52,55.53,55.42,55.48,98094.0,42.439,42.4467,42.3626,42.4084,98094.0
2022-04-20 14:30:00,55.47,55.47,55.38,55.39,74318.0,42.4008,42.4008,42.332,42.3396,74318.0
2022-04-20 14:40:00,55.39,55.46,55.39,55.45,41293.0,42.3396,42.3931,42.3396,42.3855,41293.0
2022-04-20 14:50:00,55.45,55.45,55.36,55.37,59026.0,42.3855,42.3855,42.3167,42.3244,59026.0
2022-04-20 15:00:00,55.37,55.44,55.34,55.41,123485.0,42.3244,42.3779,42.3014,42.3549,123485.0
2022-04-20 15:10:00,55.41,55.44,55.37,55.43,137600.0,42.3549,42.3779,42.3244,42.3702,137600.0
2022-04-20 15:20:00,55.43,55.48,55.42,55.45,107078.0,42.3702,42.4084,42.3626,42.3855,107078.0
2022-04-20 15:30:00,55.46,55.5,55.44,55.49,114686.0,42.3931,42.4237,42.3779,42.4161,114686.0
2022-04-20 15:40:00,55.49,55.49,55.38,55.41,223550.0,42.4161,42.4161,42.332,42.3549,223550.0
2022-04-20 15:50:00,55.41,55.48,55.24,55.36,787198.0,42.3549,42.4084,42.225,42.3167,787198.0
2022-04-21 09:30:00,55.47,55.67,55.36,55.64,263205.0,42.4008,42.5537,42.3167,42.5307,263205.0
2022-04-21 09:40:00,55.63,56.17,55.63,56.15,299778.0,42.5231,42.9359,42.5231,42.9206,299778.0
2022-04-21 09:50:00,56.14,56.14,55.87,55.99,114228.0,42.9129,42.9129,42.7065,42.7983,114228.0
2022-04-21 10:00:00,56.0,56.19,56.0,56.17,208463.0,42.8059,42.9512,42.8059,42.9359,208463.0
2022-04-21 10:10:00,56.16,56.41,56.16,56.29,178590.0,42.9282,43.1193,42.9282,43.0276,178590.0
2022-04-21 10:20:00,56.29,56.41,56.23,56.25,104718.0,43.0276,43.1193,42.9817,42.997,104718.0
2022-04-21 10:30:00,56.24,56.32,56.22,56.28,82773.0,42.9894,43.0505,42.9741,43.0199,82773.0
2022-04-21 10:40:00,56.28,56.49,56.28,56.47,100556.0,43.0199,43.1805,43.0199,43.1652,100556.0
2022-04-21 10:50:00,56.47,56.48,56.4,56.42,82169.0,43.1652,43.1728,43.1117,43.127,82169.0
2022-04-21 11:00:00,56.41,56.45,56.34,56.37,90315.0,43.1193,43.1499,43.0658,43.0887,90315.0
2022-04-21 11:10:00,56.37,56.53,56.36,56.53,128908.0,43.0887,43.211,43.0811,43.211,128908.0
2022-04-21 11:20:00,56.52,56.59,56.51,56.56,120794.0,43.2034,43.2569,43.1958,43.234,120794.0
2022-04-21 11:30:00,56.55,56.78,56.53,56.78,157036.0,43.2263,43.4021,43.211,43.4021,157036.0
2022-04-21 11:40:00,56.77,56.8,56.7,56.73,177854.0,43.3945,43.4174,43.341,43.3639,177854.0
2022-04-21 11:50:00,56.73,56.83,56.72,56.77,135800.0,43.3639,43.4404,43.3563,43.3945,135800.0
2022-04-21 12:00:00,56.77,56.82,56.69,56.81,146500.0,43.3945,43.4327,43.3333,43.4251,146500.0
2022-04-21 12:10:00,56.8,56.84,56.76,56.83,143793.0,43.4174,43.448,43.3869,43.4404,143793.0
2022-04-21 12:20:00,56.82,56.95,56.82,56.95,147677.0,43.4327,43.5321,43.4327,43.5321,147677.0
2022-04-21 12:30:00,56.94,57.03,56.9,56.99,297286.0,43.5244,43.5932,43.4939,43.5627,297286.0
2022-04-21 12:40:00,56.99,57.05,56.94,56.97,85005.0,43.5627,43.6085,43.5244,43.5474,85005.0
2022-04-21 12:50:00,56.96,56.98,56.83,56.84,97781.0,43.5397,43.555,43.4404,43.448,97781.0
2022-04-21 13:00:00,56.84,56.88,56.68,56.7,115176.0,43.448,43.4786,43.3257,43.341,115176.0
2022-04-21 13:10:00,56.69,56.75,56.67,56.72,66322.0,43.3333,43.3792,43.3181,43.3563,66322.0
2022-04-21 13:20:00,56.73,56.78,56.67,56.77,87262.0,43.3639,43.4021,43.3181,43.3945,87262.0
2022-04-21 13:30:00,56.77,56.83,56.68,56.7,103325.0,43.3945,43.4404,43.3257,43.341,103325.0
2022-04-21 13:40:00,56.7,56.82,56.67,56.8,113315.0,43.341,43.4327,43.3181,43.4174,113315.0
2022-04-21 13:50:00,56.8,56.86,56.74,56.75,76092.0,43.4174,43.4633,43.3716,43.3792,76092.0
2022-04-21 14:00:00,56.75,56.93,56.68,56.93,213792.0,43.3792,43.5168,43.3257,43.5168,213792.0
2022-04-21 14:10:00,56.93,56.98,56.88,56.98,137747.0,43.5168,43.555,43.4786,43.555,137747.0
2022-04-21 14:20:00,56.98,57.03,56.97,56.98,141987.0,43.555,43.5932,43.5474,43.555,141987.0
2022-04-21 14:30:00,56.98,56.99,56.91,56.94,90211.0,43.555,43.5627,43.5015,43.5244,90211.0
2022-04-21 14:40:00,56.95,56.97,56.83,56.85,106038.0,43.5321,43.5474,43.4404,43.4557,106038.0
2022-04-21 14:50:00,56.84,56.84,56.72,56.75,159760.0,43.448,43.448,43.3563,43.3792,159760.0
2022-04-21 15:00:00,56.73,56.74,56.62,56.64,124598.0,43.3639,43.3716,43.2798,43.2951,124598.0
2022-04-21 15:10:00,56.63,56.67,56.59,56.66,117558.0,43.2875,43.3181,43.2569,43.3104,117558.0
2022-04-21 15:20:00,56.67,56.75,56.59,56.73,182331.0,43.3181,43.3792,43.2569,43.3639,182331.0
2022-04-21 15:30:00,56.72,56.76,56.48,56.55,155919.0,43.3563,43.3869,43.1728,43.2263,155919.0
2022-04-21 15:40:00,56.56,56.66,56.52,56.53,197152.0,43.234,43.3104,43.2034,43.211,197152.0
2022-04-21 15:50:00,56.53,56.62,56.5,56.54,670563.0,43.211,43.2798,43.1881,43.2187,670563.0
2022-04-22 09:30:00,56.5,56.65,56.28,56.32,227840.0,43.1881,43.3028,43.0199,43.0505,227840.0
2022-04-22 09:40:00,56.3,56.35,56.03,56.28,218077.0,43.0352,43.0735,42.8288,43.0199,218077.0
2022-04-22 09:50:00,56.28,56.29,56.1,56.12,164762.0,43.0199,43.0276,42.8824,42.8976,164762.0
2022-04-22 10:00:00,56.14,56.23,56.04,56.1,193597.0,42.9129,42.9817,42.8365,42.8824,193597.0
2022-04-22 10:10:00,56.1,56.25,56.06,56.23,84033.0,42.8824,42.997,42.8518,42.9817,84033.0
2022-04-22 10:20:00,56.23,56.26,56.12,56.19,155400.0,42.9817,43.0047,42.8976,42.9512,155400.0
2022-04-22 10:30:00,56.19,56.26,56.05,56.11,237893.0,42.9512,43.0047,42.8441,42.89,237893.0
2022-04-22 10:40:00,56.11,56.19,56.06,56.18,233845.0,42.89,42.9512,42.8518,42.9435,233845.0
2022-04-22 10:50:00,56.17,56.29,56.15,56.18,190068.0,42.9359,43.0276,42.9206,42.9435,190068.0
2022-04-22 11:00:00,56.18,56.26,56.13,56.18,125292.0,42.9435,43.0047,42.9053,42.9435,125292.0
2022-04-22 11:10:00,56.16,56.2,56.11,56.14,65530.0,42.9282,42.9588,42.89,42.9129,65530.0
2022-04-22 11:20:00,56.13,56.17,56.05,56.07,93320.0,42.9053,42.9359,42.8441,42.8594,93320.0
2022-04-22 11:30:00,56.07,56.09,55.94,56.04,153133.0,42.8594,42.8747,42.7601,42.8365,153133.0
2022-04-22 11:40:00,56.04,56.08,55.95,55.96,79709.0,42.8365,42.8671,42.7677,42.7753,79709.0
2022-04-22 11:50:00,55.96,55.97,55.91,55.94,42321.0,42.7753,42.783,42.7371,42.7601,42321.0
2022-04-22 12:00:00,55.94,56.0,55.92,55.97,63020.0,42.7601,42.8059,42.7448,42.783,63020.0
2022-04-22 12:10:00,55.98,56.01,55.93,55.99,53612.0,42.7906,42.8136,42.7524,42.7983,53612.0
2022-04-22 12:20:00,55.99,56.13,55.98,56.12,47271.0,42.7983,42.9053,42.7906,42.8976,47271.0
2022-04-22 12:30:00,56.12,56.18,56.1,56.14,55183.0,42.8976,42.9435,42.8824,42.9129,55183.0
2022-04-22 12:40:00,56.13,56.21,56.13,56.21,34867.0,42.9053,42.9664,42.9053,42.9664,34867.0
2022-04-22 12:50:00,56.21,56.22,56.09,56.09,103635.0,42.9664,42.9741,42.8747,42.8747,103635.0
2022-04-22 13:00:00,56.08,56.11,56.02,56.09,92937.0,42.8671,42.89,42.8212,42.8747,92937.0
2022-04-22 13:10:00,56.1,56.1,55.98,55.98,53536.0,42.8824,42.8824,42.7906,42.7906,53536.0
2022-04-22 13:20:00,55.98,55.99,55.87,55.94,116122.0,42.7906,42.7983,42.7065,42.7601,116122.0
2022-04-22 13:30:00,55.93,55.93,55.72,55.77,208171.0,42.7524,42.7524,42.5919,42.6301,208171.0
2022-04-22 13:40:00,55.78,55.83,55.76,55.82,53773.0,42.6378,42.676,42.6225,42.6683,53773.0
2022-04-22 13:50:00,55.82,55.89,55.79,55.88,70623.0,42.6683,42.7218,42.6454,42.7142,70623.0
2022-04-22 14:00:00,55.87,55.88,55.79,55.8,57571.0,42.7065,42.7142,42.6454,42.653,57571.0
2022-04-22 14:10:00,55.8,55.88,55.77,55.84,41883.0,42.653,42.7142,42.6301,42.6836,41883.0
2022-04-22 14:20:00,55.84,55.91,55.8,55.9,63218.0,42.6836,42.7371,42.653,42.7295,63218.0
2022-04-22 14:30:00,55.9,55.93,55.8,55.81,43231.0,42.7295,42.7524,42.653,42.6607,43231.0
2022-04-22 14:40:00,55.81,55.85,55.75,55.76,48802.0,42.6607,42.6913,42.6148,42.6225,48802.0
2022-04-22 14:50:00,55.76,55.77,55.7,55.75,119835.0,42.6225,42.6301,42.5766,42.6148,119835.0
2022-04-22 15:00:00,55.75,55.76,55.65,55.66,110826.0,42.6148,42.6225,42.5384,42.546,110826.0
2022-04-22 15:10:00,55.66,55.84,55.62,55.84,113941.0,42.546,42.6836,42.5154,42.6836,113941.0
2022-04-22 15:20:00,55.84,55.86,55.8,55.83,74299.0,42.6836,42.6989,42.653,42.676,74299.0
2022-04-22 15:30:00,55.82,55.97,55.82,55.95,131603.0,42.6683,42.783,42.6683,42.7677,131603.0
2022-04-22 15:40:00,55.96,56.0,55.71,55.72,181449.0,42.7753,42.8059,42.5842,42.5919,181449.0
2022-04-22 15:50:00,55.71,55.72,55.47,55.54,670390.0,42.5842,42.5919,42.4008,42.4543,670390.0
2022-04-25 09:30:00,55.19,55.47,54.89,54.96,536707.0,42.1868,42.4008,41.9574,42.011,536707.0
2022-04-25 09:40:00,54.98,55.15,54.68,54.71,247495.0,42.0262,42.1562,41.7969,41.8199,247495.0
2022-04-25 09:50:00,54.7,54.78,54.5,54.51,297856.0,41.8122,41.8734,41.6593,41.667,297856.0
2022-04-25 10:00:00,54.52,54.72,54.44,54.7,269226.0,41.6746,41.8275,41.6135,41.8122,269226.0
2022-04-25 10:10:00,54.7,54.87,54.7,54.82,164017.0,41.8122,41.9422,41.8122,41.9039,164017.0
2022-04-25 10:20:00,54.84,54.86,54.73,54.73,154429.0,41.9192,41.9345,41.8351,41.8351,154429.0
2022-04-25 10:30:00,54.73,55.11,54.73,54.98,225600.0,41.8351,42.1256,41.8351,42.0262,225600.0
2022-04-25 10:40:00,54.99,55.04,54.77,54.98,117518.0,42.0339,42.0721,41.8657,42.0262,117518.0
2022-04-25 10:50:00,54.98,55.04,54.76,54.78,94001.0,42.0262,42.0721,41.8581,41.8734,94001.0
2022-04-25 11:00:00,54.78,54.88,54.73,54.81,400534.0,41.8734,41.9498,41.8351,41.8963,400534.0
2022-04-25 11:10:00,54.81,55.02,54.73,54.86,134950.0,41.8963,42.0568,41.8351,41.9345,134950.0
2022-04-25 11:20:00,54.85,54.91,54.78,54.89,82633.0,41.9269,41.9727,41.8734,41.9574,82633.0
2022-04-25 11:30:00,54.88,54.89,54.71,54.73,87764.0,41.9498,41.9574,41.8199,41.8351,87764.0
2022-04-25 11:40:00,54.73,54.76,54.51,54.58,144168.0,41.8351,41.8581,41.667,41.7205,144168.0
2022-04-25 11:50:00,54.58,54.69,54.42,54.69,156078.0,41.7205,41.8046,41.5982,41.8046,156078.0
2022-04-25 12:00:00,54.69,54.85,54.61,54.78,194983.0,41.8046,41.9269,41.7434,41.8734,194983.0
2022-04-25 12:10:00,54.77,54.77,54.51,54.55,125744.0,41.8657,41.8657,41.667,41.6976,125744.0
2022-04-25 12:20:00,54.55,54.86,54.54,54.76,349227.0,41.6976,41.9345,41.6899,41.8581,349227.0
2022-04-25 12:30:00,54.75,54.83,54.7,54.74,123607.0,41.8504,41.9116,41.8122,41.8428,123607.0
2022-04-25 12:40:00,54.73,54.81,54.69,54.74,124798.0,41.8351,41.8963,41.8046,41.8428,124798.0
2022-04-25 12:50:00,54.74,54.78,54.66,54.78,196615.0,41.8428,41.8734,41.7816,41.8734,196615.0
2022-04-25 13:00:00,54.79,54.85,54.68,54.75,84562.0,41.881,41.9269,41.7969,41.8504,84562.0
2022-04-25 13:10:00,54.76,54.84,54.7,54.72,175585.0,41.8581,41.9192,41.8122,41.8275,175585.0
2022-04-25 13:20:00,54.73,54.78,54.7,54.75,85882.0,41.8351,41.8734,41.8122,41.8504,85882.0
2022-04-25 13:30:00,54.75,54.78,54.59,54.66,78949.0,41.8504,41.8734,41.7281,41.7816,78949.0
2022-04-25 13:40:00,54.67,54.75,54.66,54.74,72722.0,41.7893,41.8504,41.7816,41.8428,72722.0
2022-04-25 13:50:00,54.73,54.86,54.67,54.86,97193.0,41.8351,41.9345,41.7893,41.9345,97193.0
2022-04-25 14:00:00,54.86,54.92,54.75,54.91,375217.0,41.9345,41.9804,41.8504,41.9727,375217.0
2022-04-25 14:10:00,54.91,55.01,54.88,54.99,111286.0,41.9727,42.0492,41.9498,42.0339,111286.0
2022-04-25 14:20:00,54.98,55.07,54.94,55.04,106664.0,42.0262,42.095,41.9957,42.0721,106664.0
2022-04-25 14:30:00,55.04,55.09,54.97,54.98,116612.0,42.0721,42.1103,42.0186,42.0262,116612.0
2022-04-25 14:40:00,54.98,55.0,54.88,54.91,181999.0,42.0262,42.0415,41.9498,41.9727,181999.0
2022-04-25 14:50:00,54.91,55.05,54.9,54.96,226925.0,41.9727,42.0797,41.9651,42.011,226925.0
2022-04-25 15:00:00,54.96,55.02,54.91,55.01,270449.0,42.011,42.0568,41.9727,42.0492,270449.0
2022-04-25 15:10:00,55.01,55.08,54.99,55.05,241246.0,42.0492,42.1027,42.0339,42.0797,241246.0
2022-04-25 15:20:00,55.05,55.24,55.03,55.16,220383.0,42.0797,42.225,42.0645,42.1638,220383.0
2022-04-25 15:30:00,55.14,55.36,55.08,55.34,288751.0,42.1485,42.3167,42.1027,42.3014,288751.0
2022-04-25 15:40:00,55.35,55.42,55.18,55.36,412586.0,42.3091,42.3626,42.1791,42.3167,412586.0
2022-04-25 15:50:00,55.35,55.36,55.14,55.25,957028.0,42.3091,42.3167,42.1485,42.2326,957028.0
2022-04-26 09:30:00,55.33,55.52,55.21,55.46,254113.0,42.2938,42.439,42.202,42.3931,254113.0
2022-04-26 09:40:00,55.46,55.48,55.28,55.45,107922.0,42.3931,42.4084,42.2556,42.3855,107922.0
2022-04-26 09:50:00,55.45,55.56,55.36,55.55,169279.0,42.3855,42.4696,42.3167,42.4619,169279.0
2022-04-26 10:00:00,55.55,55.73,55.52,55.6,135683.0,42.4619,42.5995,42.439,42.5002,135683.0
2022-04-26 10:10:00,55.59,55.64,55.33,55.33,103310.0,42.4925,42.5307,42.2938,42.2938,103310.0
2022-04-26 10:20:00,55.33,55.59,55.3,55.59,130196.0,42.2938,42.4925,42.2708,42.4925,130196.0
2022-04-26 10:30:00,55.58,55.59,55.43,55.45,139995.0,42.4849,42.4925,42.3702,42.3855,139995.0
2022-04-26 10:40:00,55.44,55.46,55.31,55.43,133047.0,42.3779,42.3931,42.2785,42.3702,133047.0
2022-04-26 10:50:00,55.44,55.52,55.39,55.45,98106.0,42.3779,42.439,42.3396,42.3855,98106.0
2022-04-26 11:00:00,55.44,55.53,55.37,55.47,115876.0,42.3779,42.4467,42.3244,42.4008,115876.0
2022-04-26 11:10:00,55.46,55.66,55.45,55.61,116380.0,42.3931,42.546,42.3855,42.5078,116380.0
2022-04-26 11:20:00,55.61,55.66,55.49,55.52,75622.0,42.5078,42.546,42.4161,42.439,75622.0
2022-04-26 11:30:00,55.52,55.61,55.5,55.53,128044.0,42.439,42.5078,42.4237,42.4467,128044.0
2022-04-26 11:40:00,55.53,55.64,55.48,55.6,84502.0,42.4467,42.5307,42.4084,42.5002,84502.0
2022-04-26 11:50:00,55.6,55.65,55.53,55.54,64330.0,42.5002,42.5384,42.4467,42.4543,64330.0
2022-04-26 12:00:00,55.54,55.57,55.48,55.54,80024.0,42.4543,42.4772,42.4084,42.4543,80024.0
2022-04-26 12:10:00,55.55,55.56,55.5,55.54,41752.0,42.4619,42.4696,42.4237,42.4543,41752.0
2022-04-26 12:20:00,55.54,55.62,55.49,55.56,156836.0,42.4543,42.5154,42.4161,42.4696,156836.0
2022-04-26 12:30:00,55.56,55.59,55.42,55.43,61237.0,42.4696,42.4925,42.3626,42.3702,61237.0
2022-04-26 12:40:00,55.44,55.45,55.35,55.36,56782.0,42.3779,42.3855,42.3091,42.3167,56782.0
2022-04-26 12:50:00,55.35,55.5,55.33,55.5,76047.0,42.3091,42.4237,42.2938,42.4237,76047.0
2022-04-26 13:00:00,55.5,55.53,55.4,55.45,55168.0,42.4237,42.4467,42.3473,42.3855,55168.0
2022-04-26 13:10:00,55.44,55.47,55.32,55.32,77665.0,42.3779,42.4008,42.2861,42.2861,77665.0
2022-04-26 13:20:00,55.32,55.38,55.29,55.3,105836.0,42.2861,42.332,42.2632,42.2708,105836.0
2022-04-26 13:30:00,55.29,55.3,55.23,55.29,91917.0,42.2632,42.2708,42.2173,42.2632,91917.0
2022-04-26 13:40:00,55.28,55.45,55.28,55.38,82432.0,42.2556,42.3855,42.2556,42.332,82432.0
2022-04-26 13:50:00,55.38,55.38,55.17,55.2,63556.0,42.332,42.332,42.1715,42.1944,63556.0
2022-04-26 14:00:00,55.19,55.23,55.14,55.15,82311.0,42.1868,42.2173,42.1485,42.1562,82311.0
2022-04-26 14:10:00,55.15,55.26,55.11,55.2,133194.0,42.1562,42.2403,42.1256,42.1944,133194.0
2022-04-26 14:20:00,55.2,55.28,55.13,55.21,98563.0,42.1944,42.2556,42.1409,42.202,98563.0
2022-04-26 14:30:00,55.2,55.21,55.12,55.21,112808.0,42.1944,42.202,42.1333,42.202,112808.0
2022-04-26 14:40:00,55.2,55.22,55.13,55.22,83882.0,42.1944,42.2097,42.1409,42.2097,83882.0
2022-04-26 14:50:00,55.21,55.25,55.19,55.23,80664.0,42.202,42.2326,42.1868,42.2173,80664.0
2022-04-26 15:00:00,55.23,55.27,55.18,55.21,114792.0,42.2173,42.2479,42.1791,42.202,114792.0
2022-04-26 15:10:00,55.21,55.27,55.05,55.11,117392.0,42.202,42.2479,42.0797,42.1256,117392.0
2022-04-26 15:20:00,55.11,55.16,55.08,55.12,94759.0,42.1256,42.1638,42.1027,42.1333,94759.0
2022-04-26 15:30:00,55.11,55.16,55.04,55.14,159344.0,42.1256,42.1638,42.0721,42.1485,159344.0
2022-04-26 15:40:00,55.14,55.16,55.02,55.04,203598.0,42.1485,42.1638,42.0568,42.0721,203598.0
2022-04-26 15:50:00,55.03,55.11,54.86,54.88,568518.0,42.0645,42.1256,41.9345,41.9498,568518.0
2022-04-27 09:30:00,54.9,55.06,54.76,54.91,362200.0,41.9651,42.0874,41.8581,41.9727,362200.0
2022-04-27 09:40:00,54.92,55.42,54.84,55.41,191920.0,41.9804,42.3626,41.9192,42.3549,191920.0
2022-04-27 09:50:00,55.41,55.46,55.28,55.46,145076.0,42.3549,42.3931,42.2556,42.3931,145076.0
2022-04-27 10:00:00,55.46,55.62,55.43,55.45,158649.0,42.3931,42.5154,42.3702,42.3855,158649.0
2022-04-27 10:10:00,55.44,55.49,55.11,55.13,138342.0,42.3779,42.4161,42.1256,42.1409,138342.0
2022-04-27 10:20:00,55.13,55.21,55.05,55.11,195863.0,42.1409,42.202,42.0797,42.1256,195863.0
2022-04-27 10:30:00,55.11,55.15,54.94,55.07,174131.0,42.1256,42.1562,41.9957,42.095,174131.0
2022-04-27 10:40:00,55.07,55.23,55.06,55.16,83744.0,42.095,42.2173,42.0874,42.1638,83744.0
2022-04-27 10:50:00,55.16,55.29,55.15,55.22,85320.0,42.1638,42.2632,42.1562,42.2097,85320.0
2022-04-27 11:00:00,55.22,55.24,55.08,55.19,90972.0,42.2097,42.225,42.1027,42.1868,90972.0
2022-04-27 11:10:00,55.2,55.42,55.12,55.39,113167.0,42.1944,42.3626,42.1333,42.3396,113167.0
2022-04-27 11:20:00,55.4,55.44,55.29,55.42,98156.0,42.3473,42.3779,42.2632,42.3626,98156.0
2022-04-27 11:30:00,55.42,55.48,55.34,55.43,100903.0,42.3626,42.4084,42.3014,42.3702,100903.0
2022-04-27 11:40:00,55.44,55.57,55.44,55.51,83260.0,42.3779,42.4772,42.3779,42.4314,83260.0
2022-04-27 11:50:00,55.51,55.58,55.46,55.58,81311.0,42.4314,42.4849,42.3931,42.4849,81311.0
2022-04-27 12:00:00,55.57,55.65,55.52,55.62,97497.0,42.4772,42.5384,42.439,42.5154,97497.0
2022-04-27 12:10:00,55.62,55.62,55.48,55.5,69194.0,42.5154,42.5154,42.4084,42.4237,69194.0
2022-04-27 12:20:00,55.51,55.58,55.48,55.56,74932.0,42.4314,42.4849,42.4084,42.4696,74932.0
2022-04-27 12:30:00,55.57,55.62,55.51,55.55,75633.0,42.4772,42.5154,42.4314,42.4619,75633.0
2022-04-27 12:40:00,55.56,55.66,55.53,55.64,66772.0,42.4696,42.546,42.4467,42.5307,66772.0
2022-04-27 12:50:00,55.65,55.66,55.6,55.63,76156.0,42.5384,42.546,42.5002,42.5231,76156.0
2022-04-27 13:00:00,55.63,55.66,55.54,55.54,78050.0,42.5231,42.546,42.4543,42.4543,78050.0
2022-04-27 13:10:00,55.54,55.61,55.52,55.59,97300.0,42.4543,42.5078,42.439,42.4925,97300.0
2022-04-27 13:20:00,55.59,55.71,55.54,55.66,124222.0,42.4925,42.5842,42.4543,42.546,124222.0
2022-04-27 13:30:00,55.66,55.68,55.55,55.57,85239.0,42.546,42.5613,42.4619,42.4772,85239.0
2022-04-27 13:40:00,55.58,55.6,55.52,55.57,84259.0,42.4849,42.5002,42.439,42.4772,84259.0
2022-04-27 13:50:00,55.57,55.64,55.57,55.61,72779.0,42.4772,42.5307,42.4772,42.5078,72779.0
2022-04-27 14:00:00,55.62,55.62,55.47,55.47,115774.0,42.5154,42.5154,42.4008,42.4008,115774.0
2022-04-27 14:10:00,55.47,55.48,55.4,55.43,166470.0,42.4008,42.4084,42.3473,42.3702,166470.0
2022-04-27 14:20:00,55.43,55.47,55.38,55.43,117188.0,42.3702,42.4008,42.332,42.3702,117188.0
2022-04-27 14:30:00,55.43,55.48,55.34,55.41,91368.0,42.3702,42.4084,42.3014,42.3549,91368.0
2022-04-27 14:40:00,55.41,55.47,55.39,55.41,108012.0,42.3549,42.4008,42.3396,42.3549,108012.0
2022-04-27 14:50:00,55.4,55.41,55.24,55.27,115355.0,42.3473,42.3549,42.225,42.2479,115355.0
2022-04-27 15:00:00,55.27,55.28,55.14,55.21,124095.0,42.2479,42.2556,42.1485,42.202,124095.0
2022-04-27 15:10:00,55.2,55.25,55.11,55.24,112293.0,42.1944,42.2326,42.1256,42.225,112293.0
2022-04-27 15:20:00,55.24,55.26,55.13,55.23,124994.0,42.225,42.2403,42.1409,42.2173,124994.0
2022-04-27 15:30:00,55.22,55.29,55.09,55.11,177028.0,42.2097,42.2632,42.1103,42.1256,177028.0
2022-04-27 15:40:00,55.11,55.14,54.97,55.01,437209.0,42.1256,42.1485,42.0186,42.0492,437209.0
2022-04-27 15:50:00,55.0,55.01,54.8,54.91,830097.0,42.0415,42.0492,41.8886,41.9727,830097.0
2022-04-28 09:30:00,54.0,54.04,53.25,53.98,699278.0,41.2771,41.3077,40.7038,41.2618,699278.0
2022-04-28 09:40:00,54.0,54.78,53.9,54.69,319927.0,41.2771,41.8734,41.2007,41.8046,319927.0
2022-04-28 09:50:00,54.69,55.02,54.63,54.8,173092.0,41.8046,42.0568,41.7587,41.8886,173092.0
2022-04-28 10:00:00,54.8,54.98,54.51,54.55,140087.0,41.8886,42.0262,41.667,41.6976,140087.0
2022-04-28 10:10:00,54.53,54.92,54.51,54.64,116142.0,41.6823,41.9804,41.667,41.7663,116142.0
2022-04-28 10:20:00,54.67,54.81,54.66,54.71,83075.0,41.7893,41.8963,41.7816,41.8199,83075.0
2022-04-28 10:30:00,54.73,54.91,54.69,54.87,147669.0,41.8351,41.9727,41.8046,41.9422,147669.0
2022-04-28 10:40:00,54.86,55.0,54.72,54.77,111869.0,41.9345,42.0415,41.8275,41.8657,111869.0
2022-04-28 10:50:00,54.76,54.98,54.71,54.9,95697.0,41.8581,42.0262,41.8199,41.9651,95697.0
2022-04-28 11:00:00,54.91,55.27,54.9,55.15,159841.0,41.9727,42.2479,41.9651,42.1562,159841.0
2022-04-28 11:10:00,55.14,55.17,54.88,55.05,58469.0,42.1485,42.1715,41.9498,42.0797,58469.0
2022-04-28 11:20:00,55.06,55.23,55.04,55.18,80136.0,42.0874,42.2173,42.0721,42.1791,80136.0
2022-04-28 11:30:00,55.18,55.23,55.0,55.18,109213.0,42.1791,42.2173,42.0415,42.1791,109213.0
2022-04-28 11:40:00,55.18,55.34,55.13,55.23,68534.0,42.1791,42.3014,42.1409,42.2173,68534.0
2022-04-28 11:50:00,55.22,55.37,55.21,55.24,86784.0,42.2097,42.3244,42.202,42.225,86784.0
2022-04-28 12:00:00,55.25,55.26,55.06,55.13,87369.0,42.2326,42.2403,42.0874,42.1409,87369.0
2022-04-28 12:10:00,55.14,55.17,55.07,55.11,90794.0,42.1485,42.1715,42.095,42.1256,90794.0
2022-04-28 12:20:00,55.1,55.19,55.05,55.14,85199.0,42.118,42.1868,42.0797,42.1485,85199.0
2022-04-28 12:30:00,55.14,55.2,55.1,55.15,77526.0,42.1485,42.1944,42.118,42.1562,77526.0
2022-04-28 12:40:00,55.17,55.21,55.03,55.11,86891.0,42.1715,42.202,42.0645,42.1256,86891.0
2022-04-28 12:50:00,55.11,55.18,55.08,55.15,75956.0,42.1256,42.1791,42.1027,42.1562,75956.0
2022-04-28 13:00:00,55.15,55.16,55.01,55.1,145511.0,42.1562,42.1638,42.0492,42.118,145511.0
2022-04-28 13:10:00,55.09,55.25,55.07,55.25,100390.0,42.1103,42.2326,42.095,42.2326,100390.0
2022-04-28 13:20:00,55.25,55.25,55.05,55.21,80970.0,42.2326,42.2326,42.0797,42.202,80970.0
2022-04-28 13:30:00,55.22,55.45,55.21,55.32,145231.0,42.2097,42.3855,42.202,42.2861,145231.0
2022-04-28 13:40:00,55.32,55.43,55.22,55.37,81658.0,42.2861,42.3702,42.2097,42.3244,81658.0
2022-04-28 13:50:00,55.36,55.38,55.2,55.26,74023.0,42.3167,42.332,42.1944,42.2403,74023.0
2022-04-28 14:00:00,55.25,55.32,55.2,55.31,82974.0,42.2326,42.2861,42.1944,42.2785,82974.0
2022-04-28 14:10:00,55.3,55.37,55.24,55.3,72863.0,42.2708,42.3244,42.225,42.2708,72863.0
2022-04-28 14:20:00,55.31,55.34,55.16,55.17,92087.0,42.2785,42.3014,42.1638,42.1715,92087.0
2022-04-28 14:30:00,55.17,55.25,55.12,55.15,87885.0,42.1715,42.2326,42.1333,42.1562,87885.0
2022-04-28 14:40:00,55.15,55.29,55.14,55.28,93622.0,42.1562,42.2632,42.1485,42.2556,93622.0
2022-04-28 14:50:00,55.28,55.35,55.22,55.33,82150.0,42.2556,42.3091,42.2097,42.2938,82150.0
2022-04-28 15:00:00,55.33,55.35,55.17,55.21,108072.0,42.2938,42.3091,42.1715,42.202,108072.0
2022-04-28 15:10:00,55.21,55.22,55.05,55.09,130962.0,42.202,42.2097,42.0797,42.1103,130962.0
2022-04-28 15:20:00,55.09,55.22,55.04,55.07,145157.0,42.1103,42.2097,42.0721,42.095,145157.0
2022-04-28 15:30:00,55.08,55.13,54.98,55.13,228745.0,42.1027,42.1409,42.0262,42.1409,228745.0
2022-04-28 15:40:00,55.13,55.24,55.0,55.02,249305.0,42.1409,42.225,42.0415,42.0568,249305.0
2022-04-28 15:50:00,55.02,55.25,54.96,55.23,795143.0,42.0568,42.2326,42.011,42.2173,795143.0
2022-04-29 09:30:00,55.95,56.54,55.84,56.26,1072246.0,42.7677,43.2187,42.6836,43.0047,1072246.0
2022-04-29 09:40:00,56.25,56.87,56.04,56.81,538134.0,42.997,43.4709,42.8365,43.4251,538134.0
2022-04-29 09:50:00,56.81,56.99,56.69,56.89,387818.0,43.4251,43.5627,43.3333,43.4862,387818.0
2022-04-29 10:00:00,56.88,56.99,56.4,56.48,459571.0,43.4786,43.5627,43.1117,43.1728,459571.0
2022-04-29 10:10:00,56.49,56.54,56.24,56.24,332759.0,43.1805,43.2187,42.9894,42.9894,332759.0
2022-04-29 10:20:00,56.25,56.27,56.0,56.12,174636.0,42.997,43.0123,42.8059,42.8976,174636.0
2022-04-29 10:30:00,56.12,56.12,55.78,55.98,146773.0,42.8976,42.8976,42.6378,42.7906,146773.0
2022-04-29 10:40:00,55.97,56.01,55.85,55.92,120166.0,42.783,42.8136,42.6913,42.7448,120166.0
2022-04-29 10:50:00,55.91,55.99,55.64,55.96,138209.0,42.7371,42.7983,42.5307,42.7753,138209.0
2022-04-29 11:00:00,55.94,56.05,55.76,55.99,86792.0,42.7601,42.8441,42.6225,42.7983,86792.0
2022-04-29 11:10:00,56.0,56.05,55.84,55.91,113474.0,42.8059,42.8441,42.6836,42.7371,113474.0
2022-04-29 11:20:00,55.91,56.06,55.89,56.05,197708.0,42.7371,42.8518,42.7218,42.8441,197708.0
2022-04-29 11:30:00,56.04,56.2,56.0,56.02,313575.0,42.8365,42.9588,42.8059,42.8212,313575.0
2022-04-29 11:40:00,56.02,56.27,55.98,56.26,173872.0,42.8212,43.0123,42.7906,43.0047,173872.0
2022-04-29 11:50:00,56.26,56.43,56.24,56.34,93659.0,43.0047,43.1346,42.9894,43.0658,93659.0
2022-04-29 12:00:00,56.35,56.36,56.26,56.26,101708.0,43.0735,43.0811,43.0047,43.0047,101708.0
2022-04-29 12:10:00,56.25,56.33,56.22,56.3,69200.0,42.997,43.0582,42.9741,43.0352,69200.0
2022-04-29 12:20:00,56.3,56.32,56.14,56.15,148280.0,43.0352,43.0505,42.9129,42.9206,148280.0
2022-04-29 12:30:00,56.15,56.15,56.01,56.08,140283.0,42.9206,42.9206,42.8136,42.8671,140283.0
2022-04-29 12:40:00,56.07,56.08,55.82,55.83,84565.0,42.8594,42.8671,42.6683,42.676,84565.0
2022-04-29 12:50:00,55.83,55.85,55.76,55.83,71100.0,42.676,42.6913,42.6225,42.676,71100.0
2022-04-29 13:00:00,55.83,55.91,55.79,55.8,63833.0,42.676,42.7371,42.6454,42.653,63833.0
2022-04-29 13:10:00,55.8,55.9,55.8,55.89,82905.0,42.653,42.7295,42.653,42.7218,82905.0
2022-04-29 13:20:00,55.9,56.03,55.87,55.95,95391.0,42.7295,42.8288,42.7065,42.7677,95391.0
2022-04-29 13:30:00,55.95,56.1,55.93,56.07,78335.0,42.7677,42.8824,42.7524,42.8594,78335.0
2022-04-29 13:40:00,56.06,56.07,55.85,55.87,59418.0,42.8518,42.8594,42.6913,42.7065,59418.0
2022-04-29 13:50:00,55.87,55.88,55.75,55.8,117703.0,42.7065,42.7142,42.6148,42.653,117703.0
2022-04-29 14:00:00,55.79,55.88,55.68,55.86,108310.0,42.6454,42.7142,42.5613,42.6989,108310.0
2022-04-29 14:10:00,55.85,55.98,55.83,55.93,127643.0,42.6913,42.7906,42.676,42.7524,127643.0
2022-04-29 14:20:00,55.91,56.0,55.88,55.96,91317.0,42.7371,42.8059,42.7142,42.7753,91317.0
2022-04-29 14:30:00,55.96,56.05,55.95,55.98,75405.0,42.7753,42.8441,42.7677,42.7906,75405.0
2022-04-29 14:40:00,55.98,56.12,55.98,56.01,120718.0,42.7906,42.8976,42.7906,42.8136,120718.0
2022-04-29 14:50:00,56.0,56.08,55.96,56.02,129984.0,42.8059,42.8671,42.7753,42.8212,129984.0
2022-04-29 15:00:00,56.01,56.01,55.75,55.8,109702.0,42.8136,42.8136,42.6148,42.653,109702.0
2022-04-29 15:10:00,55.8,55.82,55.68,55.77,196802.0,42.653,42.6683,42.5613,42.6301,196802.0
2022-04-29 15:20:00,55.77,55.89,55.7,55.87,130317.0,42.6301,42.7218,42.5766,42.7065,130317.0
2022-04-29 15:30:00,55.86,55.99,55.84,55.93,184147.0,42.6989,42.7983,42.6836,42.7524,184147.0
2022-04-29 15:40:00,55.93,55.97,55.63,55.63,299002.0,42.7524,42.783,42.5231,42.5231,299002.0
2022-04-29 15:50:00,55.64,55.69,55.53,55.6,898011.0,42.5307,42.569,42.4467,42.5002,898011.0
2022-05-02 09:30:00,56.09,56.16,55.38,55.48,378678.0,42.8747,42.9282,42.332,42.4084,378678.0
2022-05-02 09:40:00,55.51,55.82,55.49,55.66,265011.0,42.4314,42.6683,42.4161,42.546,265011.0
2022-05-02 09:50:00,55.66,55.69,55.41,55.53,211767.0,42.546,42.569,42.3549,42.4467,211767.0
2022-05-02 10:00:00,55.52,55.82,55.47,55.57,231168.0,42.439,42.6683,42.4008,42.4772,231168.0
2022-05-02 10:10:00,55.57,56.05,55.55,56.02,387712.0,42.4772,42.8441,42.4619,42.8212,387712.0
2022-05-02 10:20:00,56.04,56.36,56.03,56.19,406646.0,42.8365,43.0811,42.8288,42.9512,406646.0
2022-05-02 10:30:00,56.2,56.32,56.06,56.14,215087.0,42.9588,43.0505,42.8518,42.9129,215087.0
2022-05-02 10:40:00,56.15,56.25,56.09,56.25,158798.0,42.9206,42.997,42.8747,42.997,158798.0
2022-05-02 10:50:00,56.25,56.26,56.03,56.14,165767.0,42.997,43.0047,42.8288,42.9129,165767.0
2022-05-02 11:00:00,56.14,56.17,55.83,55.95,128802.0,42.9129,42.9359,42.676,42.7677,128802.0
2022-05-02 11:10:00,55.94,55.94,55.61,55.62,123810.0,42.7601,42.7601,42.5078,42.5154,123810.0
2022-05-02 11:20:00,55.62,55.67,55.45,55.47,130355.0,42.5154,42.5537,42.3855,42.4008,130355.0
2022-05-02 11:30:00,55.46,55.57,55.36,55.42,137153.0,42.3931,42.4772,42.3167,42.3626,137153.0
2022-05-02 11:40:00,55.42,55.51,55.28,55.48,154338.0,42.3626,42.4314,42.2556,42.4084,154338.0
2022-05-02 11:50:00,55.47,55.49,55.34,55.48,154815.0,42.4008,42.4161,42.3014,42.4084,154815.0
2022-05-02 12:00:00,55.48,55.49,55.17,55.2,134676.0,42.4084,42.4161,42.1715,42.1944,134676.0
2022-05-02 12:10:00,55.19,55.32,55.11,55.3,115314.0,42.1868,42.2861,42.1256,42.2708,115314.0
2022-05-02 12:20:00,55.3,55.4,55.21,55.24,86720.0,42.2708,42.3473,42.202,42.225,86720.0
2022-05-02 12:30:00,55.23,55.29,55.16,55.21,103595.0,42.2173,42.2632,42.1638,42.202,103595.0
2022-05-02 12:40:00,55.21,55.24,55.12,55.16,89802.0,42.202,42.225,42.1333,42.1638,89802.0
2022-05-02 12:50:00,55.15,55.16,54.94,54.99,114798.0,42.1562,42.1638,41.9957,42.0339,114798.0
2022-05-02 13:00:00,55.0,55.14,54.91,55.06,169413.0,42.0415,42.1485,41.9727,42.0874,169413.0
2022-05-02 13:10:00,55.06,55.17,55.06,55.15,83145.0,42.0874,42.1715,42.0874,42.1562,83145.0
2022-05-02 13:20:00,55.14,55.15,54.97,55.04,115469.0,42.1485,42.1562,42.0186,42.0721,115469.0
2022-05-02 13:30:00,55.04,55.06,54.87,54.95,98308.0,42.0721,42.0874,41.9422,42.0033,98308.0
2022-05-02 13:40:00,54.95,55.07,54.94,54.98,114666.0,42.0033,42.095,41.9957,42.0262,114666.0
2022-05-02 13:50:00,54.98,55.02,54.85,54.89,114619.0,42.0262,42.0568,41.9269,41.9574,114619.0
2022-05-02 14:00:00,54.89,54.99,54.81,54.86,118552.0,41.9574,42.0339,41.8963,41.9345,118552.0
2022-05-02 14:10:00,54.86,54.86,54.65,54.73,166929.0,41.9345,41.9345,41.774,41.8351,166929.0
2022-05-02 14:20:00,54.72,54.77,54.64,54.67,127097.0,41.8275,41.8657,41.7663,41.7893,127097.0
2022-05-02 14:30:00,54.66,54.67,54.47,54.63,201468.0,41.7816,41.7893,41.6364,41.7587,201468.0
2022-05-02 14:40:00,54.63,54.66,54.48,54.59,166473.0,41.7587,41.7816,41.644,41.7281,166473.0
2022-05-02 14:50:00,54.58,54.63,54.5,54.59,128635.0,41.7205,41.7587,41.6593,41.7281,128635.0
2022-05-02 15:00:00,54.58,54.84,54.57,54.81,171182.0,41.7205,41.9192,41.7128,41.8963,171182.0
2022-05-02 15:10:00,54.81,54.91,54.75,54.91,190846.0,41.8963,41.9727,41.8504,41.9727,190846.0
2022-05-02 15:20:00,54.92,55.09,54.92,55.03,224253.0,41.9804,42.1103,41.9804,42.0645,224253.0
2022-05-02 15:30:00,55.02,55.21,55.01,55.12,280039.0,42.0568,42.202,42.0492,42.1333,280039.0
2022-05-02 15:40:00,55.12,55.41,55.11,55.41,382890.0,42.1333,42.3549,42.1256,42.3549,382890.0
2022-05-02 15:50:00,55.4,55.41,55.21,55.37,823574.0,42.3473,42.3549,42.202,42.3244,823574.0
2022-05-03 09:30:00,55.44,55.87,55.1,55.16,219839.0,42.3779,42.7065,42.118,42.1638,219839.0
2022-05-03 09:40:00,55.14,55.49,55.14,55.37,125248.0,42.1485,42.4161,42.1485,42.3244,125248.0
2022-05-03 09:50:00,55.36,55.42,54.96,54.97,133671.0,42.3167,42.3626,42.011,42.0186,133671.0
2022-05-03 10:00:00,54.98,55.05,54.8,54.91,167634.0,42.0262,42.0797,41.8886,41.9727,167634.0
2022-05-03 10:10:00,54.89,55.3,54.85,55.26,149902.0,41.9574,42.2708,41.9269,42.2403,149902.0
2022-05-03 10:20:00,55.25,55.37,55.25,55.33,113370.0,42.2326,42.3244,42.2326,42.2938,113370.0
2022-05-03 10:30:00,55.33,55.51,55.32,55.48,160196.0,42.2938,42.4314,42.2861,42.4084,160196.0
2022-05-03 10:40:00,55.48,55.55,55.36,55.4,147812.0,42.4084,42.4619,42.3167,42.3473,147812.0
2022-05-03 10:50:00,55.4,55.54,55.38,55.53,120929.0,42.3473,42.4543,42.332,42.4467,120929.0
2022-05-03 11:00:00,55.53,55.74,55.49,55.7,146623.0,42.4467,42.6072,42.4161,42.5766,146623.0
2022-05-03 11:10:00,55.71,55.84,55.7,55.7,106511.0,42.5842,42.6836,42.5766,42.5766,106511.0
2022-05-03 11:20:00,55.7,55.84,55.7,55.81,101699.0,42.5766,42.6836,42.5766,42.6607,101699.0
2022-05-03 11:30:00,55.82,55.96,55.82,55.86,163286.0,42.6683,42.7753,42.6683,42.6989,163286.0
2022-05-03 11:40:00,55.87,55.97,55.81,55.89,148095.0,42.7065,42.783,42.6607,42.7218,148095.0
2022-05-03 11:50:00,55.89,55.89,55.74,55.75,91614.0,42.7218,42.7218,42.6072,42.6148,91614.0
2022-05-03 12:00:00,55.74,55.82,55.54,55.59,123812.0,42.6072,42.6683,42.4543,42.4925,123812.0
2022-05-03 12:10:00,55.59,55.68,55.57,55.63,89933.0,42.4925,42.5613,42.4772,42.5231,89933.0
2022-05-03 12:20:00,55.64,55.73,55.61,55.61,126050.0,42.5307,42.5995,42.5078,42.5078,126050.0
2022-05-03 12:30:00,55.6,55.66,55.55,55.66,79751.0,42.5002,42.546,42.4619,42.546,79751.0
2022-05-03 12:40:00,55.65,55.67,55.58,55.62,54767.0,42.5384,42.5537,42.4849,42.5154,54767.0
2022-05-03 12:50:00,55.62,55.66,55.52,55.57,59053.0,42.5154,42.546,42.439,42.4772,59053.0
2022-05-03 13:00:00,55.57,55.67,55.56,55.62,65247.0,42.4772,42.5537,42.4696,42.5154,65247.0
2022-05-03 13:10:00,55.61,55.68,55.58,55.62,110926.0,42.5078,42.5613,42.4849,42.5154,110926.0
2022-05-03 13:20:00,55.61,55.64,55.46,55.5,100525.0,42.5078,42.5307,42.3931,42.4237,100525.0
2022-05-03 13:30:00,55.5,55.54,55.46,55.52,71547.0,42.4237,42.4543,42.3931,42.439,71547.0
2022-05-03 13:40:00,55.52,55.55,55.44,55.45,76583.0,42.439,42.4619,42.3779,42.3855,76583.0
2022-05-03 13:50:00,55.45,55.49,55.36,55.4,68558.0,42.3855,42.4161,42.3167,42.3473,68558.0
2022-05-03 14:00:00,55.39,55.42,55.32,55.42,66588.0,42.3396,42.3626,42.2861,42.3626,66588.0
2022-05-03 14:10:00,55.41,55.43,55.29,55.31,77362.0,42.3549,42.3702,42.2632,42.2785,77362.0
2022-05-03 14:20:00,55.31,55.33,55.25,55.27,69218.0,42.2785,42.2938,42.2326,42.2479,69218.0
2022-05-03 14:30:00,55.26,55.42,55.26,55.3,85403.0,42.2403,42.3626,42.2403,42.2708,85403.0
2022-05-03 14:40:00,55.3,55.38,55.21,55.33,112582.0,42.2708,42.332,42.202,42.2938,112582.0
2022-05-03 14:50:00,55.33,55.43,55.3,55.37,93752.0,42.2938,42.3702,42.2708,42.3244,93752.0
2022-05-03 15:00:00,55.38,55.43,55.35,55.41,97224.0,42.332,42.3702,42.3091,42.3549,97224.0
2022-05-03 15:10:00,55.41,55.42,55.28,55.29,104910.0,42.3549,42.3626,42.2556,42.2632,104910.0
2022-05-03 15:20:00,55.29,55.36,55.25,55.27,124097.0,42.2632,42.3167,42.2326,42.2479,124097.0
2022-05-03 15:30:00,55.27,55.38,55.22,55.25,209691.0,42.2479,42.332,42.2097,42.2326,209691.0
2022-05-03 15:40:00,55.25,55.25,55.13,55.19,218894.0,42.2326,42.2326,42.1409,42.1868,218894.0
2022-05-03 15:50:00,55.19,55.51,55.18,55.4,635897.0,42.1868,42.4314,42.1791,42.3473,635897.0
2022-05-04 09:30:00,55.71,55.73,55.3,55.34,220179.0,42.5842,42.5995,42.2708,42.3014,220179.0
2022-05-04 09:40:00,55.34,55.65,55.33,55.53,172170.0,42.3014,42.5384,42.2938,42.4467,172170.0
2022-05-04 09:50:00,55.53,55.75,55.5,55.75,116221.0,42.4467,42.6148,42.4237,42.6148,116221.0
2022-05-04 10:00:00,55.74,55.85,55.67,55.8,70944.0,42.6072,42.6913,42.5537,42.653,70944.0
2022-05-04 10:10:00,55.8,55.9,55.75,55.86,105482.0,42.653,42.7295,42.6148,42.6989,105482.0
2022-05-04 10:20:00,55.85,55.89,55.74,55.8,122848.0,42.6913,42.7218,42.6072,42.653,122848.0
2022-05-04 10:30:00,55.8,55.86,55.69,55.8,113060.0,42.653,42.6989,42.569,42.653,113060.0
2022-05-04 10:40:00,55.8,55.81,55.71,55.78,70437.0,42.653,42.6607,42.5842,42.6378,70437.0
2022-05-04 10:50:00,55.78,55.83,55.71,55.77,67015.0,42.6378,42.676,42.5842,42.6301,67015.0
2022-05-04 11:00:00,55.78,55.94,55.77,55.92,71071.0,42.6378,42.7601,42.6301,42.7448,71071.0
2022-05-04 11:10:00,55.93,55.95,55.8,55.84,84847.0,42.7524,42.7677,42.653,42.6836,84847.0
2022-05-04 11:20:00,55.83,55.92,55.79,55.83,103966.0,42.676,42.7448,42.6454,42.676,103966.0
2022-05-04 11:30:00,55.83,55.88,55.8,55.86,51705.0,42.676,42.7142,42.653,42.6989,51705.0
2022-05-04 11:40:00,55.86,55.98,55.85,55.94,97973.0,42.6989,42.7906,42.6913,42.7601,97973.0
2022-05-04 11:50:00,55.94,55.99,55.89,55.93,71974.0,42.7601,42.7983,42.7218,42.7524,71974.0
2022-05-04 12:00:00,55.92,55.95,55.88,55.91,84368.0,42.7448,42.7677,42.7142,42.7371,84368.0
2022-05-04 12:10:00,55.91,55.97,55.87,55.97,125307.0,42.7371,42.783,42.7065,42.783,125307.0
2022-05-04 12:20:00,55.97,55.98,55.77,55.78,76687.0,42.783,42.7906,42.6301,42.6378,76687.0
2022-05-04 12:30:00,55.76,55.92,55.75,55.91,63363.0,42.6225,42.7448,42.6148,42.7371,63363.0
2022-05-04 12:40:00,55.91,55.95,55.87,55.93,78343.0,42.7371,42.7677,42.7065,42.7524,78343.0
2022-05-04 12:50:00,55.94,56.05,55.93,56.03,118743.0,42.7601,42.8441,42.7524,42.8288,118743.0
2022-05-04 13:00:00,56.03,56.05,55.89,55.92,87110.0,42.8288,42.8441,42.7218,42.7448,87110.0
2022-05-04 13:10:00,55.93,55.96,55.87,55.94,41410.0,42.7524,42.7753,42.7065,42.7601,41410.0
2022-05-04 13:20:00,55.93,55.95,55.76,55.77,58402.0,42.7524,42.7677,42.6225,42.6301,58402.0
2022-05-04 13:30:00,55.77,55.77,55.58,55.67,46182.0,42.6301,42.6301,42.4849,42.5537,46182.0
2022-05-04 13:40:00,55.67,55.76,55.66,55.72,38976.0,42.5537,42.6225,42.546,42.5919,38976.0
2022-05-04 13:50:00,55.72,55.76,55.63,55.72,84038.0,42.5919,42.6225,42.5231,42.5919,84038.0
2022-05-04 14:00:00,55.74,55.96,55.59,55.93,100041.0,42.6072,42.7753,42.4925,42.7524,100041.0
2022-05-04 14:10:00,55.95,56.01,55.69,55.71,94547.0,42.7677,42.8136,42.569,42.5842,94547.0
2022-05-04 14:20:00,55.71,55.94,55.67,55.89,138833.0,42.5842,42.7601,42.5537,42.7218,138833.0
2022-05-04 14:30:00,55.9,55.92,55.57,55.85,234560.0,42.7295,42.7448,42.4772,42.6913,234560.0
2022-05-04 14:40:00,55.84,56.2,55.82,56.09,304126.0,42.6836,42.9588,42.6683,42.8747,304126.0
2022-05-04 14:50:00,56.1,56.26,56.1,56.21,149610.0,42.8824,43.0047,42.8824,42.9664,149610.0
2022-05-04 15:00:00,56.2,56.26,56.14,56.2,219496.0,42.9588,43.0047,42.9129,42.9588,219496.0
2022-05-04 15:10:00,56.2,56.24,56.1,56.16,158689.0,42.9588,42.9894,42.8824,42.9282,158689.0
2022-05-04 15:20:00,56.16,56.27,56.12,56.26,171319.0,42.9282,43.0123,42.8976,43.0047,171319.0
2022-05-04 15:30:00,56.26,56.33,56.2,56.29,217752.0,43.0047,43.0582,42.9588,43.0276,217752.0
2022-05-04 15:40:00,56.3,56.37,56.2,56.37,224887.0,43.0352,43.0887,42.9588,43.0887,224887.0
2022-05-04 15:50:00,56.38,56.41,56.23,56.4,664166.0,43.0964,43.1193,42.9817,43.1117,664166.0
2022-05-05 09:30:00,56.45,56.62,56.29,56.5,384661.0,43.1499,43.2798,43.0276,43.1881,384661.0
2022-05-05 09:40:00,56.48,56.6,56.38,56.5,207558.0,43.1728,43.2646,43.0964,43.1881,207558.0
2022-05-05 09:50:00,56.5,56.59,56.46,56.5,176254.0,43.1881,43.2569,43.1575,43.1881,176254.0
2022-05-05 10:00:00,56.52,56.74,56.52,56.63,294855.0,43.2034,43.3716,43.2034,43.2875,294855.0
2022-05-05 10:10:00,56.63,56.64,56.49,56.62,227676.0,43.2875,43.2951,43.1805,43.2798,227676.0
2022-05-05 10:20:00,56.62,56.69,56.49,56.49,116777.0,43.2798,43.3333,43.1805,43.1805,116777.0
2022-05-05 10:30:00,56.49,56.74,56.47,56.65,182797.0,43.1805,43.3716,43.1652,43.3028,182797.0
2022-05-05 10:40:00,56.64,56.65,56.23,56.29,136490.0,43.2951,43.3028,42.9817,43.0276,136490.0
2022-05-05 10:50:00,56.28,56.4,56.23,56.39,87543.0,43.0199,43.1117,42.9817,43.104,87543.0
2022-05-05 11:00:00,56.38,56.5,56.19,56.26,127334.0,43.0964,43.1881,42.9512,43.0047,127334.0
2022-05-05 11:10:00,56.26,56.27,56.11,56.21,93512.0,43.0047,43.0123,42.89,42.9664,93512.0
2022-05-05 11:20:00,56.2,56.28,56.17,56.28,137454.0,42.9588,43.0199,42.9359,43.0199,137454.0
2022-05-05 11:30:00,56.28,56.45,56.22,56.44,115902.0,43.0199,43.1499,42.9741,43.1422,115902.0
2022-05-05 11:40:00,56.44,56.46,56.12,56.14,67432.0,43.1422,43.1575,42.8976,42.9129,67432.0
2022-05-05 11:50:00,56.13,56.13,55.89,55.89,122963.0,42.9053,42.9053,42.7218,42.7218,122963.0
2022-05-05 12:00:00,55.89,56.02,55.81,56.02,159513.0,42.7218,42.8212,42.6607,42.8212,159513.0
2022-05-05 12:10:00,56.02,56.02,55.93,55.97,82338.0,42.8212,42.8212,42.7524,42.783,82338.0
2022-05-05 12:20:00,55.98,56.0,55.84,55.95,91181.0,42.7906,42.8059,42.6836,42.7677,91181.0
2022-05-05 12:30:00,55.94,56.0,55.8,55.86,68669.0,42.7601,42.8059,42.653,42.6989,68669.0
2022-05-05 12:40:00,55.85,55.93,55.81,55.89,72270.0,42.6913,42.7524,42.6607,42.7218,72270.0
2022-05-05 12:50:00,55.9,56.03,55.88,55.98,277125.0,42.7295,42.8288,42.7142,42.7906,277125.0
2022-05-05 13:00:00,56.0,56.2,55.99,56.15,115819.0,42.8059,42.9588,42.7983,42.9206,115819.0
2022-05-05 13:10:00,56.15,56.19,56.07,56.13,81539.0,42.9206,42.9512,42.8594,42.9053,81539.0
2022-05-05 13:20:00,56.14,56.26,56.09,56.26,104684.0,42.9129,43.0047,42.8747,43.0047,104684.0
2022-05-05 13:30:00,56.25,56.35,56.12,56.32,101277.0,42.997,43.0735,42.8976,43.0505,101277.0
2022-05-05 13:40:00,56.32,56.38,56.25,56.26,85420.0,43.0505,43.0964,42.997,43.0047,85420.0
2022-05-05 13:50:00,56.26,56.27,56.14,56.22,80816.0,43.0047,43.0123,42.9129,42.9741,80816.0
2022-05-05 14:00:00,56.22,56.3,56.19,56.27,171726.0,42.9741,43.0352,42.9512,43.0123,171726.0
2022-05-05 14:10:00,56.28,56.41,56.21,56.4,95979.0,43.0199,43.1193,42.9664,43.1117,95979.0
2022-05-05 14:20:00,56.4,56.51,56.16,56.16,375290.0,43.1117,43.1958,42.9282,42.9282,375290.0
2022-05-05 14:30:00,56.16,56.19,55.94,56.01,167468.0,42.9282,42.9512,42.7601,42.8136,167468.0
2022-05-05 14:40:00,56.01,56.08,55.9,56.07,103967.0,42.8136,42.8671,42.7295,42.8594,103967.0
2022-05-05 14:50:00,56.07,56.13,55.95,56.0,155653.0,42.8594,42.9053,42.7677,42.8059,155653.0
2022-05-05 15:00:00,56.0,56.0,55.82,55.86,103370.0,42.8059,42.8059,42.6683,42.6989,103370.0
2022-05-05 15:10:00,55.87,55.94,55.8,55.88,93255.0,42.7065,42.7601,42.653,42.7142,93255.0
2022-05-05 15:20:00,55.87,55.93,55.77,55.82,135050.0,42.7065,42.7524,42.6301,42.6683,135050.0
2022-05-05 15:30:00,55.83,55.91,55.74,55.81,303089.0,42.676,42.7371,42.6072,42.6607,303089.0
2022-05-05 15:40:00,55.81,55.9,55.63,55.67,440186.0,42.6607,42.7295,42.5231,42.5537,440186.0
2022-05-05 15:50:00,55.67,56.04,55.66,55.96,1135418.0,42.5537,42.8365,42.546,42.7753,1135418.0
2022-05-06 09:30:00,55.69,56.22,55.69,55.88,301059.0,42.569,42.9741,42.569,42.7142,301059.0
2022-05-06 09:40:00,55.87,55.95,55.59,55.68,168110.0,42.7065,42.7677,42.4925,42.5613,168110.0
2022-05-06 09:50:00,55.69,55.84,55.69,55.76,185047.0,42.569,42.6836,42.569,42.6225,185047.0
2022-05-06 10:00:00,55.76,55.85,55.63,55.8,255725.0,42.6225,42.6913,42.5231,42.653,255725.0
2022-05-06 10:10:00,55.8,55.84,55.61,55.73,152011.0,42.653,42.6836,42.5078,42.5995,152011.0
2022-05-06 10:20:00,55.73,56.14,55.69,56.04,232703.0,42.5995,42.9129,42.569,42.8365,232703.0
2022-05-06 10:30:00,56.05,56.07,55.81,55.85,212577.0,42.8441,42.8594,42.6607,42.6913,212577.0
2022-05-06 10:40:00,55.85,55.99,55.84,55.95,208417.0,42.6913,42.7983,42.6836,42.7677,208417.0
2022-05-06 10:50:00,55.96,56.14,55.8,56.05,189844.0,42.7753,42.9129,42.653,42.8441,189844.0
2022-05-06 11:00:00,56.04,56.13,55.94,56.1,165698.0,42.8365,42.9053,42.7601,42.8824,165698.0
2022-05-06 11:10:00,56.1,56.12,56.0,56.07,144148.0,42.8824,42.8976,42.8059,42.8594,144148.0
2022-05-06 11:20:00,56.06,56.15,56.05,56.1,144962.0,42.8518,42.9206,42.8441,42.8824,144962.0
2022-05-06 11:30:00,56.1,56.11,55.94,55.96,204931.0,42.8824,42.89,42.7601,42.7753,204931.0
2022-05-06 11:40:00,55.96,56.06,55.9,56.05,185318.0,42.7753,42.8518,42.7295,42.8441,185318.0
2022-05-06 11:50:00,56.04,56.08,55.96,56.0,199579.0,42.8365,42.8671,42.7753,42.8059,199579.0
2022-05-06 12:00:00,56.0,56.2,55.94,56.12,261682.0,42.8059,42.9588,42.7601,42.8976,261682.0
2022-05-06 12:10:00,56.12,56.14,56.02,56.09,124422.0,42.8976,42.9129,42.8212,42.8747,124422.0
2022-05-06 12:20:00,56.09,56.21,56.08,56.18,101438.0,42.8747,42.9664,42.8671,42.9435,101438.0
2022-05-06 12:30:00,56.18,56.25,56.06,56.22,91875.0,42.9435,42.997,42.8518,42.9741,91875.0
2022-05-06 12:40:00,56.21,56.22,56.13,56.2,77109.0,42.9664,42.9741,42.9053,42.9588,77109.0
2022-05-06 12:50:00,56.19,56.27,56.12,56.23,146387.0,42.9512,43.0123,42.8976,42.9817,146387.0
2022-05-06 13:00:00,56.24,56.43,56.18,56.42,214414.0,42.9894,43.1346,42.9435,43.127,214414.0
2022-05-06 13:10:00,56.41,56.45,56.3,56.33,111046.0,43.1193,43.1499,43.0352,43.0582,111046.0
2022-05-06 13:20:00,56.32,56.43,56.28,56.41,110555.0,43.0505,43.1346,43.0199,43.1193,110555.0
2022-05-06 13:30:00,56.41,56.49,56.32,56.36,99248.0,43.1193,43.1805,43.0505,43.0811,99248.0
2022-05-06 13:40:00,56.36,56.44,56.33,56.38,166996.0,43.0811,43.1422,43.0582,43.0964,166996.0
2022-05-06 13:50:00,56.38,56.47,56.35,56.45,160792.0,43.0964,43.1652,43.0735,43.1499,160792.0
2022-05-06 14:00:00,56.44,56.54,56.34,56.35,134305.0,43.1422,43.2187,43.0658,43.0735,134305.0
2022-05-06 14:10:00,56.35,56.42,56.32,56.37,161616.0,43.0735,43.127,43.0505,43.0887,161616.0
2022-05-06 14:20:00,56.36,56.38,56.24,56.25,97773.0,43.0811,43.0964,42.9894,42.997,97773.0
2022-05-06 14:30:00,56.26,56.32,56.21,56.28,110412.0,43.0047,43.0505,42.9664,43.0199,110412.0
2022-05-06 14:40:00,56.29,56.35,56.24,56.33,145707.0,43.0276,43.0735,42.9894,43.0582,145707.0
2022-05-06 14:50:00,56.32,56.52,56.32,56.44,148084.0,43.0505,43.2034,43.0505,43.1422,148084.0
2022-05-06 15:00:00,56.44,56.47,56.27,56.31,155387.0,43.1422,43.1652,43.0123,43.0429,155387.0
2022-05-06 15:10:00,56.32,56.39,56.28,56.37,167076.0,43.0505,43.104,43.0199,43.0887,167076.0
2022-05-06 15:20:00,56.38,56.39,56.25,56.32,153663.0,43.0964,43.104,42.997,43.0505,153663.0
2022-05-06 15:30:00,56.32,56.71,56.31,56.68,328881.0,43.0505,43.3486,43.0429,43.3257,328881.0
2022-05-06 15:40:00,56.69,56.75,56.53,56.67,415037.0,43.3333,43.3792,43.211,43.3181,415037.0
2022-05-06 15:50:00,56.67,56.7,56.53,56.58,828229.0,43.3181,43.341,43.211,43.2493,828229.0
2022-05-09 09:30:00,56.5,56.57,55.87,56.11,350103.0,43.1881,43.2416,42.7065,42.89,350103.0
2022-05-09 09:40:00,56.11,56.19,55.83,56.13,175630.0,42.89,42.9512,42.676,42.9053,175630.0
2022-05-09 09:50:00,56.12,56.61,56.1,56.61,273584.0,42.8976,43.2722,42.8824,43.2722,273584.0
2022-05-09 10:00:00,56.63,56.73,56.45,56.56,257665.0,43.2875,43.3639,43.1499,43.234,257665.0
2022-05-09 10:10:00,56.56,56.73,56.46,56.62,203052.0,43.234,43.3639,43.1575,43.2798,203052.0
2022-05-09 10:20:00,56.61,56.82,56.58,56.82,213221.0,43.2722,43.4327,43.2493,43.4327,213221.0
2022-05-09 10:30:00,56.81,56.96,56.7,56.71,287737.0,43.4251,43.5397,43.341,43.3486,287737.0
2022-05-09 10:40:00,56.7,56.93,56.63,56.81,332008.0,43.341,43.5168,43.2875,43.4251,332008.0
2022-05-09 10:50:00,56.8,56.9,56.72,56.74,154219.0,43.4174,43.4939,43.3563,43.3716,154219.0
2022-05-09 11:00:00,56.75,56.9,56.72,56.85,173345.0,43.3792,43.4939,43.3563,43.4557,173345.0
2022-05-09 11:10:00,56.84,56.85,56.69,56.77,170548.0,43.448,43.4557,43.3333,43.3945,170548.0
2022-05-09 11:20:00,56.77,56.81,56.49,56.52,209448.0,43.3945,43.4251,43.1805,43.2034,209448.0
2022-05-09 11:30:00,56.51,56.67,56.4,56.62,192011.0,43.1958,43.3181,43.1117,43.2798,192011.0
2022-05-09 11:40:00,56.63,56.91,56.58,56.9,125828.0,43.2875,43.5015,43.2493,43.4939,125828.0
2022-05-09 11:50:00,56.91,57.0,56.76,56.97,306394.0,43.5015,43.5703,43.3869,43.5474,306394.0
2022-05-09 12:00:00,56.97,57.03,56.72,56.73,436093.0,43.5474,43.5932,43.3563,43.3639,436093.0
2022-05-09 12:10:00,56.74,56.77,56.59,56.6,385772.0,43.3716,43.3945,43.2569,43.2646,385772.0
2022-05-09 12:20:00,56.6,56.63,55.12,55.99,1824127.0,43.2646,43.2875,42.1333,42.7983,1824127.0
2022-05-09 12:30:00,55.99,55.99,55.58,55.68,692012.0,42.7983,42.7983,42.4849,42.5613,692012.0
2022-05-09 12:40:00,55.68,56.01,55.44,55.47,358787.0,42.5613,42.8136,42.3779,42.4008,358787.0
2022-05-09 12:50:00,55.48,55.78,55.39,55.48,401124.0,42.4084,42.6378,42.3396,42.4084,401124.0
2022-05-09 13:00:00,55.48,55.62,55.44,55.57,267558.0,42.4084,42.5154,42.3779,42.4772,267558.0
2022-05-09 13:10:00,55.57,55.63,55.41,55.61,257278.0,42.4772,42.5231,42.3549,42.5078,257278.0
2022-05-09 13:20:00,55.61,55.87,55.55,55.82,213503.0,42.5078,42.7065,42.4619,42.6683,213503.0
2022-05-09 13:30:00,55.83,55.83,55.61,55.69,153143.0,42.676,42.676,42.5078,42.569,153143.0
2022-05-09 13:40:00,55.7,55.89,55.66,55.81,222723.0,42.5766,42.7218,42.546,42.6607,222723.0
2022-05-09 13:50:00,55.81,55.87,55.62,55.87,142078.0,42.6607,42.7065,42.5154,42.7065,142078.0
2022-05-09 14:00:00,55.87,56.02,55.84,55.95,176715.0,42.7065,42.8212,42.6836,42.7677,176715.0
2022-05-09 14:10:00,55.94,56.02,55.85,55.93,151289.0,42.7601,42.8212,42.6913,42.7524,151289.0
2022-05-09 14:20:00,55.93,55.94,55.78,55.88,114579.0,42.7524,42.7601,42.6378,42.7142,114579.0
2022-05-09 14:30:00,55.86,55.89,55.7,55.77,195247.0,42.6989,42.7218,42.5766,42.6301,195247.0
2022-05-09 14:40:00,55.77,55.8,55.68,55.72,128020.0,42.6301,42.653,42.5613,42.5919,128020.0
2022-05-09 14:50:00,55.71,55.81,55.68,55.75,150189.0,42.5842,42.6607,42.5613,42.6148,150189.0
2022-05-09 15:00:00,55.75,55.84,55.67,55.75,191888.0,42.6148,42.6836,42.5537,42.6148,191888.0
2022-05-09 15:10:00,55.74,55.96,55.74,55.79,145378.0,42.6072,42.7753,42.6072,42.6454,145378.0
2022-05-09 15:20:00,55.78,55.78,55.6,55.73,260179.0,42.6378,42.6378,42.5002,42.5995,260179.0
2022-05-09 15:30:00,55.71,55.71,55.49,55.59,378644.0,42.5842,42.5842,42.4161,42.4925,378644.0
2022-05-09 15:40:00,55.59,55.59,55.37,55.4,421497.0,42.4925,42.4925,42.3244,42.3473,421497.0
2022-05-09 15:50:00,55.4,55.43,55.16,55.28,1693895.0,42.3473,42.3702,42.1638,42.2556,1693895.0
2022-05-10 09:30:00,53.84,53.99,52.43,52.45,1550033.0,41.1548,41.2695,40.077,40.0923,1550033.0
2022-05-10 09:40:00,52.44,52.47,52.05,52.1,1133527.0,40.0847,40.1076,39.7866,39.8248,1133527.0
2022-05-10 09:50:00,52.1,52.32,51.76,51.9,1284000.0,39.8248,39.993,39.5649,39.6719,1284000.0
2022-05-10 10:00:00,51.9,52.06,51.65,51.79,961051.0,39.6719,39.7942,39.4808,39.5878,961051.0
2022-05-10 10:10:00,51.8,51.98,51.6,51.71,710427.0,39.5955,39.7331,39.4426,39.5267,710427.0
2022-05-10 10:20:00,51.68,51.76,51.42,51.47,714431.0,39.5037,39.5649,39.305,39.3432,714431.0
2022-05-10 10:30:00,51.47,51.49,51.13,51.28,922475.0,39.3432,39.3585,39.0833,39.198,922475.0
2022-05-10 10:40:00,51.28,51.34,51.06,51.1,680822.0,39.198,39.2439,39.0298,39.0604,680822.0
2022-05-10 10:50:00,51.09,51.4,51.05,51.28,644481.0,39.0528,39.2897,39.0222,39.198,644481.0
2022-05-10 11:00:00,51.27,51.33,51.12,51.23,506523.0,39.1903,39.2362,39.0757,39.1598,506523.0
2022-05-10 11:10:00,51.23,51.27,50.93,51.22,561385.0,39.1598,39.1903,38.9305,39.1521,561385.0
2022-05-10 11:20:00,51.22,51.28,51.14,51.19,365268.0,39.1521,39.198,39.091,39.1292,365268.0
2022-05-10 11:30:00,51.18,51.19,50.87,50.97,542170.0,39.1216,39.1292,38.8846,38.961,542170.0
2022-05-10 11:40:00,50.96,51.04,50.88,51.01,284140.0,38.9534,39.0145,38.8922,38.9916,284140.0
2022-05-10 11:50:00,51.01,51.08,50.95,51.04,239422.0,38.9916,39.0451,38.9457,39.0145,239422.0
2022-05-10 12:00:00,51.05,51.06,50.85,50.9,387115.0,39.0222,39.0298,38.8693,38.9075,387115.0
2022-05-10 12:10:00,50.89,51.03,50.86,50.95,218026.0,38.8999,39.0069,38.8769,38.9457,218026.0
2022-05-10 12:20:00,50.94,50.98,50.76,50.79,426052.0,38.9381,38.9687,38.8005,38.8234,426052.0
2022-05-10 12:30:00,50.78,50.79,50.58,50.69,361636.0,38.8158,38.8234,38.6629,38.747,361636.0
2022-05-10 12:40:00,50.68,50.76,50.64,50.7,330159.0,38.7394,38.8005,38.7088,38.7546,330159.0
2022-05-10 12:50:00,50.71,50.76,50.5,50.68,264188.0,38.7623,38.8005,38.6018,38.7394,264188.0
2022-05-10 13:00:00,50.68,50.81,50.62,50.65,324738.0,38.7394,38.8387,38.6935,38.7164,324738.0
2022-05-10 13:10:00,50.66,50.67,50.4,50.41,377713.0,38.7241,38.7317,38.5253,38.533,377713.0
2022-05-10 13:20:00,50.42,50.52,50.36,50.48,294445.0,38.5406,38.6171,38.4948,38.5865,294445.0
2022-05-10 13:30:00,50.49,50.72,50.41,50.62,329116.0,38.5941,38.7699,38.533,38.6935,329116.0
2022-05-10 13:40:00,50.63,50.83,50.6,50.8,421586.0,38.7011,38.854,38.6782,38.8311,421586.0
2022-05-10 13:50:00,50.8,51.13,50.77,51.09,347177.0,38.8311,39.0833,38.8082,39.0528,347177.0
2022-05-10 14:00:00,51.09,51.14,50.97,50.98,257149.0,39.0528,39.091,38.961,38.9687,257149.0
2022-05-10 14:10:00,50.97,51.06,50.8,51.06,308199.0,38.961,39.0298,38.8311,39.0298,308199.0
2022-05-10 14:20:00,51.06,51.13,50.96,51.11,284133.0,39.0298,39.0833,38.9534,39.068,284133.0
2022-05-10 14:30:00,51.1,51.16,51.01,51.01,363986.0,39.0604,39.1063,38.9916,38.9916,363986.0
2022-05-10 14:40:00,51.01,51.18,50.97,51.03,241959.0,38.9916,39.1216,38.961,39.0069,241959.0
2022-05-10 14:50:00,51.02,51.2,50.98,51.16,200128.0,38.9992,39.1368,38.9687,39.1063,200128.0
2022-05-10 15:00:00,51.17,51.36,51.17,51.22,656150.0,39.1139,39.2591,39.1139,39.1521,656150.0
2022-05-10 15:10:00,51.21,51.4,51.2,51.39,508188.0,39.1445,39.2897,39.1368,39.2821,508188.0
2022-05-10 15:20:00,51.39,51.42,51.29,51.39,320325.0,39.2821,39.305,39.2056,39.2821,320325.0
2022-05-10 15:30:00,51.38,51.43,51.28,51.43,370268.0,39.2744,39.3126,39.198,39.3126,370268.0
2022-05-10 15:40:00,51.43,51.62,51.41,51.51,643848.0,39.3126,39.4579,39.2974,39.3738,643848.0
2022-05-10 15:50:00,51.5,51.6,51.39,51.59,1193282.0,39.3662,39.4426,39.2821,39.435,1193282.0
2022-05-11 09:30:00,51.99,52.14,51.77,51.95,547416.0,39.7407,39.8554,39.5725,39.7101,547416.0
2022-05-11 09:40:00,51.94,52.24,51.81,52.11,486474.0,39.7025,39.9318,39.6031,39.8324,486474.0
2022-05-11 09:50:00,52.09,52.41,51.96,52.37,593397.0,39.8171,40.0618,39.7178,40.0312,593397.0
2022-05-11 10:00:00,52.37,52.48,52.21,52.25,384249.0,40.0312,40.1153,39.9089,39.9394,384249.0
2022-05-11 10:10:00,52.24,52.27,51.97,52.0,347380.0,39.9318,39.9547,39.7254,39.7484,347380.0
2022-05-11 10:20:00,52.01,52.32,52.0,52.32,359249.0,39.756,39.993,39.7484,39.993,359249.0
2022-05-11 10:30:00,52.32,52.51,52.29,52.31,381043.0,39.993,40.1382,39.97,39.9853,381043.0
2022-05-11 10:40:00,52.31,52.75,52.3,52.64,552615.0,39.9853,40.3216,39.9777,40.2376,552615.0
2022-05-11 10:50:00,52.63,52.63,52.41,52.48,193282.0,40.2299,40.2299,40.0618,40.1153,193282.0
2022-05-11 11:00:00,52.48,52.62,52.46,52.59,191361.0,40.1153,40.2223,40.1,40.1993,191361.0
2022-05-11 11:10:00,52.59,52.64,52.43,52.5,275082.0,40.1993,40.2376,40.077,40.1305,275082.0
2022-05-11 11:20:00,52.5,52.54,52.4,52.45,383830.0,40.1305,40.1611,40.0541,40.0923,383830.0
2022-05-11 11:30:00,52.45,52.65,52.45,52.59,187475.0,40.0923,40.2452,40.0923,40.1993,187475.0
2022-05-11 11:40:00,52.59,52.63,52.47,52.51,235492.0,40.1993,40.2299,40.1076,40.1382,235492.0
2022-05-11 11:50:00,52.52,52.6,52.48,52.52,123158.0,40.1458,40.207,40.1153,40.1458,123158.0
2022-05-11 12:00:00,52.51,52.57,52.42,52.5,151333.0,40.1382,40.1841,40.0694,40.1305,151333.0
2022-05-11 12:10:00,52.5,52.55,52.44,52.45,167099.0,40.1305,40.1688,40.0847,40.0923,167099.0
2022-05-11 12:20:00,52.44,52.54,52.29,52.31,197230.0,40.0847,40.1611,39.97,39.9853,197230.0
2022-05-11 12:30:00,52.31,52.35,52.22,52.23,202655.0,39.9853,40.0159,39.9165,39.9242,202655.0
2022-05-11 12:40:00,52.22,52.25,52.12,52.23,188223.0,39.9165,39.9394,39.8401,39.9242,188223.0
2022-05-11 12:50:00,52.23,52.24,52.02,52.05,139228.0,39.9242,39.9318,39.7636,39.7866,139228.0
2022-05-11 13:00:00,52.05,52.08,51.93,51.99,191978.0,39.7866,39.8095,39.6948,39.7407,191978.0
2022-05-11 13:10:00,52.0,52.07,51.96,52.05,180907.0,39.7484,39.8019,39.7178,39.7866,180907.0
2022-05-11 13:20:00,52.05,52.17,51.97,52.01,175149.0,39.7866,39.8783,39.7254,39.756,175149.0
2022-05-11 13:30:00,52.0,52.16,51.97,52.09,122348.0,39.7484,39.8707,39.7254,39.8171,122348.0
2022-05-11 13:40:00,52.08,52.11,51.99,52.03,140961.0,39.8095,39.8324,39.7407,39.7713,140961.0
2022-05-11 13:50:00,52.03,52.08,51.89,51.92,198088.0,39.7713,39.8095,39.6643,39.6872,198088.0
2022-05-11 14:00:00,51.92,52.01,51.89,51.99,328469.0,39.6872,39.756,39.6643,39.7407,328469.0
2022-05-11 14:10:00,51.99,52.16,51.96,52.13,372881.0,39.7407,39.8707,39.7178,39.8477,372881.0
2022-05-11 14:20:00,52.13,52.2,51.97,51.99,333622.0,39.8477,39.9012,39.7254,39.7407,333622.0
2022-05-11 14:30:00,52.0,52.15,51.95,52.1,277319.0,39.7484,39.863,39.7101,39.8248,277319.0
2022-05-11 14:40:00,52.11,52.18,52.07,52.1,231493.0,39.8324,39.8859,39.8019,39.8248,231493.0
2022-05-11 14:50:00,52.1,52.11,51.99,52.07,195384.0,39.8248,39.8324,39.7407,39.8019,195384.0
2022-05-11 15:00:00,52.08,52.08,51.95,52.02,231735.0,39.8095,39.8095,39.7101,39.7636,231735.0
2022-05-11 15:10:00,52.03,52.06,51.94,52.01,327428.0,39.7713,39.7942,39.7025,39.756,327428.0
2022-05-11 15:20:00,52.01,52.03,51.93,51.96,267468.0,39.756,39.7713,39.6948,39.7178,267468.0
2022-05-11 15:30:00,51.96,52.01,51.85,51.87,253204.0,39.7178,39.756,39.6337,39.649,253204.0
2022-05-11 15:40:00,51.87,51.88,51.67,51.71,546453.0,39.649,39.6566,39.4961,39.5267,546453.0
2022-05-11 15:50:00,51.71,51.78,51.54,51.69,1669996.0,39.5267,39.5802,39.3967,39.5114,1669996.0
2022-05-12 09:30:00,52.2,52.65,52.18,52.48,596146.0,39.9012,40.2452,39.8859,40.1153,596146.0
2022-05-12 09:40:00,52.48,52.75,52.29,52.65,554976.0,40.1153,40.3216,39.97,40.2452,554976.0
2022-05-12 09:50:00,52.63,52.71,52.45,52.57,303763.0,40.2299,40.2911,40.0923,40.1841,303763.0
2022-05-12 10:00:00,52.57,52.72,52.43,52.66,291815.0,40.1841,40.2987,40.077,40.2529,291815.0
2022-05-12 10:10:00,52.66,52.72,52.46,52.59,213521.0,40.2529,40.2987,40.1,40.1993,213521.0
2022-05-12 10:20:00,52.59,52.63,52.31,52.32,228651.0,40.1993,40.2299,39.9853,39.993,228651.0
2022-05-12 10:30:00,52.32,52.32,52.0,52.02,276209.0,39.993,39.993,39.7484,39.7636,276209.0
2022-05-12 10:40:00,52.02,52.2,51.96,52.05,245422.0,39.7636,39.9012,39.7178,39.7866,245422.0
2022-05-12 10:50:00,52.06,52.11,51.86,51.99,173727.0,39.7942,39.8324,39.6413,39.7407,173727.0
2022-05-12 11:00:00,52.0,52.23,51.96,52.19,178352.0,39.7484,39.9242,39.7178,39.8936,178352.0
2022-05-12 11:10:00,52.19,52.22,51.8,51.98,427259.0,39.8936,39.9165,39.5955,39.7331,427259.0
2022-05-12 11:20:00,51.98,52.01,51.82,51.9,243048.0,39.7331,39.756,39.6108,39.6719,243048.0
2022-05-12 11:30:00,51.91,52.01,51.83,51.9,202375.0,39.6796,39.756,39.6184,39.6719,202375.0
2022-05-12 11:40:00,51.91,51.98,51.73,51.74,66315.0,39.6796,39.7331,39.542,39.5496,66315.0
2022-05-12 11:50:00,51.74,51.77,51.66,51.71,85497.0,39.5496,39.5725,39.4885,39.5267,85497.0
2022-05-12 12:00:00,51.73,51.78,51.69,51.76,113910.0,39.542,39.5802,39.5114,39.5649,113910.0
2022-05-12 12:10:00,51.73,51.89,51.67,51.89,121593.0,39.542,39.6643,39.4961,39.6643,121593.0
2022-05-12 12:20:00,51.89,51.98,51.85,51.94,88436.0,39.6643,39.7331,39.6337,39.7025,88436.0
2022-05-12 12:30:00,51.94,51.99,51.87,51.88,95333.0,39.7025,39.7407,39.649,39.6566,95333.0
2022-05-12 12:40:00,51.87,51.96,51.74,51.84,97657.0,39.649,39.7178,39.5496,39.626,97657.0
2022-05-12 12:50:00,51.85,51.93,51.83,51.88,84503.0,39.6337,39.6948,39.6184,39.6566,84503.0
2022-05-12 13:00:00,51.88,51.97,51.79,51.84,123176.0,39.6566,39.7254,39.5878,39.626,123176.0
2022-05-12 13:10:00,51.85,51.98,51.85,51.89,111574.0,39.6337,39.7331,39.6337,39.6643,111574.0
2022-05-12 13:20:00,51.9,52.05,51.88,52.05,277298.0,39.6719,39.7866,39.6566,39.7866,277298.0
2022-05-12 13:30:00,52.05,52.07,51.92,52.01,104066.0,39.7866,39.8019,39.6872,39.756,104066.0
2022-05-12 13:40:00,52.0,52.03,51.85,51.87,104436.0,39.7484,39.7713,39.6337,39.649,104436.0
2022-05-12 13:50:00,51.88,52.05,51.86,52.03,110298.0,39.6566,39.7866,39.6413,39.7713,110298.0
2022-05-12 14:00:00,52.03,52.14,51.99,52.0,127563.0,39.7713,39.8554,39.7407,39.7484,127563.0
2022-05-12 14:10:00,52.0,52.05,51.93,52.04,139868.0,39.7484,39.7866,39.6948,39.7789,139868.0
2022-05-12 14:20:00,52.03,52.09,51.95,51.98,121474.0,39.7713,39.8171,39.7101,39.7331,121474.0
2022-05-12 14:30:00,51.98,52.01,51.87,51.89,115958.0,39.7331,39.756,39.649,39.6643,115958.0
2022-05-12 14:40:00,51.89,51.94,51.83,51.88,110729.0,39.6643,39.7025,39.6184,39.6566,110729.0
2022-05-12 14:50:00,51.87,51.88,51.82,51.86,108296.0,39.649,39.6566,39.6108,39.6413,108296.0
2022-05-12 15:00:00,51.86,51.94,51.76,51.78,113218.0,39.6413,39.7025,39.5649,39.5802,113218.0
2022-05-12 15:10:00,51.78,51.96,51.73,51.95,146800.0,39.5802,39.7178,39.542,39.7101,146800.0
2022-05-12 15:20:00,51.94,52.06,51.83,51.83,243989.0,39.7025,39.7942,39.6184,39.6184,243989.0
2022-05-12 15:30:00,51.83,52.03,51.82,52.01,261336.0,39.6184,39.7713,39.6108,39.756,261336.0
2022-05-12 15:40:00,52.01,52.06,51.92,52.02,400904.0,39.756,39.7942,39.6872,39.7636,400904.0
2022-05-12 15:50:00,52.01,52.19,51.95,52.18,987010.0,39.756,39.8936,39.7101,39.8859,987010.0
2022-05-13 09:30:00,52.46,52.7,52.32,52.57,366090.0,40.1,40.2834,39.993,40.1841,366090.0
2022-05-13 09:40:00,52.56,52.69,52.28,52.32,165515.0,40.1764,40.2758,39.9624,39.993,165515.0
2022-05-13 09:50:00,52.31,52.63,52.3,52.63,177296.0,39.9853,40.2299,39.9777,40.2299,177296.0
2022-05-13 10:00:00,52.63,52.68,52.46,52.49,124155.0,40.2299,40.2681,40.1,40.1229,124155.0
2022-05-13 10:10:00,52.48,52.67,52.47,52.66,205767.0,40.1153,40.2605,40.1076,40.2529,205767.0
2022-05-13 10:20:00,52.66,52.75,52.62,52.71,134673.0,40.2529,40.3216,40.2223,40.2911,134673.0
2022-05-13 10:30:00,52.71,52.72,52.58,52.63,106573.0,40.2911,40.2987,40.1917,40.2299,106573.0
2022-05-13 10:40:00,52.62,52.65,52.5,52.62,97143.0,40.2223,40.2452,40.1305,40.2223,97143.0
2022-05-13 10:50:00,52.62,52.79,52.59,52.77,158294.0,40.2223,40.3522,40.1993,40.3369,158294.0
2022-05-13 11:00:00,52.76,52.85,52.75,52.83,80320.0,40.3293,40.3981,40.3216,40.3828,80320.0
2022-05-13 11:10:00,52.83,52.85,52.7,52.73,106043.0,40.3828,40.3981,40.2834,40.3064,106043.0
2022-05-13 11:20:00,52.73,52.77,52.72,52.72,191244.0,40.3064,40.3369,40.2987,40.2987,191244.0
2022-05-13 11:30:00,52.73,52.77,52.7,52.76,78374.0,40.3064,40.3369,40.2834,40.3293,78374.0
2022-05-13 11:40:00,52.76,52.76,52.62,52.66,207996.0,40.3293,40.3293,40.2223,40.2529,207996.0
2022-05-13 11:50:00,52.66,52.79,52.65,52.76,85035.0,40.2529,40.3522,40.2452,40.3293,85035.0
2022-05-13 12:00:00,52.76,52.77,52.66,52.77,93805.0,40.3293,40.3369,40.2529,40.3369,93805.0
2022-05-13 12:10:00,52.77,52.81,52.71,52.74,98263.0,40.3369,40.3675,40.2911,40.314,98263.0
2022-05-13 12:20:00,52.73,52.81,52.7,52.8,82050.0,40.3064,40.3675,40.2834,40.3599,82050.0
2022-05-13 12:30:00,52.8,52.85,52.79,52.8,73421.0,40.3599,40.3981,40.3522,40.3599,73421.0
2022-05-13 12:40:00,52.8,52.85,52.74,52.75,93150.0,40.3599,40.3981,40.314,40.3216,93150.0
2022-05-13 12:50:00,52.75,52.85,52.71,52.85,90985.0,40.3216,40.3981,40.2911,40.3981,90985.0
2022-05-13 13:00:00,52.85,52.91,52.79,52.8,102106.0,40.3981,40.4439,40.3522,40.3599,102106.0
2022-05-13 13:10:00,52.78,52.81,52.74,52.77,184163.0,40.3446,40.3675,40.314,40.3369,184163.0
2022-05-13 13:20:00,52.77,52.86,52.73,52.77,185129.0,40.3369,40.4057,40.3064,40.3369,185129.0
2022-05-13 13:30:00,52.77,52.86,52.76,52.76,94469.0,40.3369,40.4057,40.3293,40.3293,94469.0
2022-05-13 13:40:00,52.77,52.78,52.68,52.75,84148.0,40.3369,40.3446,40.2681,40.3216,84148.0
2022-05-13 13:50:00,52.74,52.81,52.66,52.69,80397.0,40.314,40.3675,40.2529,40.2758,80397.0
2022-05-13 14:00:00,52.68,52.77,52.58,52.74,312385.0,40.2681,40.3369,40.1917,40.314,312385.0
2022-05-13 14:10:00,52.75,52.83,52.71,52.81,88234.0,40.3216,40.3828,40.2911,40.3675,88234.0
2022-05-13 14:20:00,52.81,52.85,52.72,52.78,58986.0,40.3675,40.3981,40.2987,40.3446,58986.0
2022-05-13 14:30:00,52.78,52.89,52.75,52.79,120506.0,40.3446,40.4287,40.3216,40.3522,120506.0
2022-05-13 14:40:00,52.8,52.84,52.74,52.79,102272.0,40.3599,40.3904,40.314,40.3522,102272.0
2022-05-13 14:50:00,52.79,52.88,52.78,52.87,74291.0,40.3522,40.421,40.3446,40.4134,74291.0
2022-05-13 15:00:00,52.87,52.94,52.86,52.92,164134.0,40.4134,40.4669,40.4057,40.4516,164134.0
2022-05-13 15:10:00,52.92,52.95,52.85,52.91,169774.0,40.4516,40.4745,40.3981,40.4439,169774.0
2022-05-13 15:20:00,52.91,53.02,52.88,52.99,156215.0,40.4439,40.528,40.421,40.5051,156215.0
2022-05-13 15:30:00,52.99,53.03,52.85,53.0,294645.0,40.5051,40.5357,40.3981,40.5127,294645.0
2022-05-13 15:40:00,52.99,53.1,52.96,53.04,252048.0,40.5051,40.5892,40.4822,40.5433,252048.0
2022-05-13 15:50:00,53.03,53.07,52.92,53.05,720188.0,40.5357,40.5663,40.4516,40.551,720188.0
2022-05-16 09:30:00,53.21,53.35,53.08,53.24,356043.0,40.6733,40.7803,40.5739,40.6962,356043.0
2022-05-16 09:40:00,53.23,53.28,53.14,53.23,218071.0,40.6886,40.7268,40.6198,40.6886,218071.0
2022-05-16 09:50:00,53.24,53.31,53.1,53.25,127189.0,40.6962,40.7497,40.5892,40.7038,127189.0
2022-05-16 10:00:00,53.25,53.25,52.95,53.01,252143.0,40.7038,40.7038,40.4745,40.5204,252143.0
2022-05-16 10:10:00,53.01,53.27,53.0,53.23,181956.0,40.5204,40.7191,40.5127,40.6886,181956.0
2022-05-16 10:20:00,53.24,53.39,53.2,53.37,89540.0,40.6962,40.8109,40.6656,40.7956,89540.0
2022-05-16 10:30:00,53.37,53.43,53.33,53.4,118555.0,40.7956,40.8414,40.765,40.8185,118555.0
2022-05-16 10:40:00,53.41,53.45,53.31,53.34,117704.0,40.8261,40.8567,40.7497,40.7726,117704.0
2022-05-16 10:50:00,53.33,53.51,53.32,53.5,122051.0,40.765,40.9026,40.7573,40.8949,122051.0
2022-05-16 11:00:00,53.49,53.56,53.42,53.51,104121.0,40.8873,40.9408,40.8338,40.9026,104121.0
2022-05-16 11:10:00,53.51,53.53,53.46,53.51,86769.0,40.9026,40.9179,40.8644,40.9026,86769.0
2022-05-16 11:20:00,53.5,53.66,53.45,53.65,126434.0,40.8949,41.0172,40.8567,41.0096,126434.0
2022-05-16 11:30:00,53.65,53.71,53.58,53.71,135302.0,41.0096,41.0555,40.9561,41.0555,135302.0
2022-05-16 11:40:00,53.71,53.79,53.69,53.78,119428.0,41.0555,41.1166,41.0402,41.109,119428.0
2022-05-16 11:50:00,53.77,53.87,53.75,53.77,89442.0,41.1013,41.1778,41.086,41.1013,89442.0
2022-05-16 12:00:00,53.77,53.8,53.68,53.69,53022.0,41.1013,41.1243,41.0325,41.0402,53022.0
2022-05-16 12:10:00,53.69,53.75,53.67,53.75,70466.0,41.0402,41.086,41.0249,41.086,70466.0
2022-05-16 12:20:00,53.75,53.86,53.74,53.85,57263.0,41.086,41.1701,41.0784,41.1625,57263.0
2022-05-16 12:30:00,53.85,54.08,53.83,53.97,168443.0,41.1625,41.3383,41.1472,41.2542,168443.0
2022-05-16 12:40:00,53.97,53.98,53.87,53.96,73194.0,41.2542,41.2618,41.1778,41.2466,73194.0
2022-05-16 12:50:00,53.96,53.96,53.87,53.91,47445.0,41.2466,41.2466,41.1778,41.2083,47445.0
2022-05-16 13:00:00,53.91,53.94,53.84,53.93,95440.0,41.2083,41.2313,41.1548,41.2236,95440.0
2022-05-16 13:10:00,53.92,53.99,53.9,53.95,89005.0,41.216,41.2695,41.2007,41.2389,89005.0
2022-05-16 13:20:00,53.94,54.07,53.94,54.06,93470.0,41.2313,41.3306,41.2313,41.323,93470.0
2022-05-16 13:30:00,54.07,54.08,53.96,53.98,80998.0,41.3306,41.3383,41.2466,41.2618,80998.0
2022-05-16 13:40:00,53.98,54.01,53.93,53.96,61156.0,41.2618,41.2848,41.2236,41.2466,61156.0
2022-05-16 13:50:00,53.96,53.99,53.88,53.94,79570.0,41.2466,41.2695,41.1854,41.2313,79570.0
2022-05-16 14:00:00,53.95,53.97,53.93,53.96,60399.0,41.2389,41.2542,41.2236,41.2466,60399.0
2022-05-16 14:10:00,53.96,54.01,53.91,53.99,77720.0,41.2466,41.2848,41.2083,41.2695,77720.0
2022-05-16 14:20:00,53.99,54.1,53.97,54.1,74648.0,41.2695,41.3536,41.2542,41.3536,74648.0
2022-05-16 14:30:00,54.1,54.11,54.01,54.03,82005.0,41.3536,41.3612,41.2848,41.3001,82005.0
2022-05-16 14:40:00,54.03,54.07,53.96,53.97,73481.0,41.3001,41.3306,41.2466,41.2542,73481.0
2022-05-16 14:50:00,53.97,54.03,53.97,53.98,70066.0,41.2542,41.3001,41.2542,41.2618,70066.0
2022-05-16 15:00:00,53.98,54.08,53.98,54.02,106155.0,41.2618,41.3383,41.2618,41.2924,106155.0
2022-05-16 15:10:00,54.02,54.03,53.9,53.95,158131.0,41.2924,41.3001,41.2007,41.2389,158131.0
2022-05-16 15:20:00,53.95,53.95,53.82,53.89,113462.0,41.2389,41.2389,41.1395,41.1931,113462.0
2022-05-16 15:30:00,53.88,53.91,53.74,53.78,182133.0,41.1854,41.2083,41.0784,41.109,182133.0
2022-05-16 15:40:00,53.78,53.81,53.72,53.75,245660.0,41.109,41.1319,41.0631,41.086,245660.0
2022-05-16 15:50:00,53.76,53.86,53.65,53.76,509602.0,41.0937,41.1701,41.0096,41.0937,509602.0
2022-05-17 09:30:00,54.02,54.21,53.62,53.84,346169.0,41.2924,41.4377,40.9867,41.1548,346169.0
2022-05-17 09:40:00,53.86,53.98,53.73,53.77,289121.0,41.1701,41.2618,41.0707,41.1013,289121.0
2022-05-17 09:50:00,53.77,53.98,53.68,53.97,194822.0,41.1013,41.2618,41.0325,41.2542,194822.0
2022-05-17 10:00:00,53.98,54.01,53.77,53.86,131851.0,41.2618,41.2848,41.1013,41.1701,131851.0
2022-05-17 10:10:00,53.86,54.08,53.84,54.08,106932.0,41.1701,41.3383,41.1548,41.3383,106932.0
2022-05-17 10:20:00,54.08,54.11,53.83,53.85,143585.0,41.3383,41.3612,41.1472,41.1625,143585.0
2022-05-17 10:30:00,53.86,54.19,53.84,54.16,126750.0,41.1701,41.4224,41.1548,41.3994,126750.0
2022-05-17 10:40:00,54.15,54.18,53.99,54.08,100230.0,41.3918,41.4147,41.2695,41.3383,100230.0
2022-05-17 10:50:00,54.07,54.21,54.03,54.15,102717.0,41.3306,41.4377,41.3001,41.3918,102717.0
2022-05-17 11:00:00,54.16,54.29,54.14,54.25,205459.0,41.3994,41.4988,41.3841,41.4682,205459.0
2022-05-17 11:10:00,54.25,54.3,54.18,54.19,75569.0,41.4682,41.5065,41.4147,41.4224,75569.0
2022-05-17 11:20:00,54.18,54.25,54.13,54.22,157143.0,41.4147,41.4682,41.3765,41.4453,157143.0
2022-05-17 11:30:00,54.22,54.27,54.18,54.19,78153.0,41.4453,41.4835,41.4147,41.4224,78153.0
2022-05-17 11:40:00,54.18,54.19,54.05,54.07,93165.0,41.4147,41.4224,41.3154,41.3306,93165.0
2022-05-17 11:50:00,54.07,54.11,54.04,54.11,67285.0,41.3306,41.3612,41.3077,41.3612,67285.0
2022-05-17 12:00:00,54.11,54.13,54.07,54.13,71487.0,41.3612,41.3765,41.3306,41.3765,71487.0
2022-05-17 12:10:00,54.12,54.28,54.08,54.27,100685.0,41.3689,41.4912,41.3383,41.4835,100685.0
2022-05-17 12:20:00,54.27,54.28,54.22,54.23,67027.0,41.4835,41.4912,41.4453,41.4529,67027.0
2022-05-17 12:30:00,54.23,54.31,54.2,54.3,91444.0,41.4529,41.5141,41.43,41.5065,91444.0
2022-05-17 12:40:00,54.3,54.37,54.27,54.35,78476.0,41.5065,41.56,41.4835,41.5447,78476.0
2022-05-17 12:50:00,54.34,54.4,54.29,54.38,86858.0,41.537,41.5829,41.4988,41.5676,86858.0
2022-05-17 13:00:00,54.38,54.42,54.29,54.39,81260.0,41.5676,41.5982,41.4988,41.5752,81260.0
2022-05-17 13:10:00,54.4,54.46,54.38,54.44,61001.0,41.5829,41.6288,41.5676,41.6135,61001.0
2022-05-17 13:20:00,54.43,54.44,54.38,54.39,85509.0,41.6058,41.6135,41.5676,41.5752,85509.0
2022-05-17 13:30:00,54.39,54.4,54.29,54.38,61911.0,41.5752,41.5829,41.4988,41.5676,61911.0
2022-05-17 13:40:00,54.38,54.4,54.29,54.3,76305.0,41.5676,41.5829,41.4988,41.5065,76305.0
2022-05-17 13:50:00,54.3,54.31,54.17,54.17,92934.0,41.5065,41.5141,41.4071,41.4071,92934.0
2022-05-17 14:00:00,54.19,54.22,54.11,54.2,75703.0,41.4224,41.4453,41.3612,41.43,75703.0
2022-05-17 14:10:00,54.2,54.2,54.03,54.06,122012.0,41.43,41.43,41.3001,41.323,122012.0
2022-05-17 14:20:00,54.05,54.07,53.91,54.01,101750.0,41.3154,41.3306,41.2083,41.2848,101750.0
2022-05-17 14:30:00,54.0,54.05,53.91,54.05,88213.0,41.2771,41.3154,41.2083,41.3154,88213.0
2022-05-17 14:40:00,54.05,54.09,54.02,54.09,127959.0,41.3154,41.3459,41.2924,41.3459,127959.0
2022-05-17 14:50:00,54.09,54.18,54.04,54.14,82005.0,41.3459,41.4147,41.3077,41.3841,82005.0
2022-05-17 15:00:00,54.14,54.23,54.06,54.18,146532.0,41.3841,41.4529,41.323,41.4147,146532.0
2022-05-17 15:10:00,54.18,54.21,54.14,54.19,103715.0,41.4147,41.4377,41.3841,41.4224,103715.0
2022-05-17 15:20:00,54.19,54.27,54.18,54.23,109724.0,41.4224,41.4835,41.4147,41.4529,109724.0
2022-05-17 15:30:00,54.23,54.24,54.13,54.23,123605.0,41.4529,41.4606,41.3765,41.4529,123605.0
2022-05-17 15:40:00,54.22,54.33,54.2,54.23,202252.0,41.4453,41.5294,41.43,41.4529,202252.0
2022-05-17 15:50:00,54.23,54.27,54.14,54.25,649068.0,41.4529,41.4835,41.3841,41.4682,649068.0
2022-05-18 09:30:00,54.16,54.19,53.8,53.87,347106.0,41.3994,41.4224,41.1243,41.1778,347106.0
2022-05-18 09:40:00,53.86,53.9,53.75,53.78,192619.0,41.1701,41.2007,41.086,41.109,192619.0
2022-05-18 09:50:00,53.78,53.82,53.7,53.78,165397.0,41.109,41.1395,41.0478,41.109,165397.0
2022-05-18 10:00:00,53.78,53.79,53.64,53.71,219086.0,41.109,41.1166,41.002,41.0555,219086.0
2022-05-18 10:10:00,53.69,53.88,53.68,53.84,142838.0,41.0402,41.1854,41.0325,41.1548,142838.0
2022-05-18 10:20:00,53.84,53.85,53.72,53.73,146508.0,41.1548,41.1625,41.0631,41.0707,146508.0
2022-05-18 10:30:00,53.74,53.99,53.74,53.97,155557.0,41.0784,41.2695,41.0784,41.2542,155557.0
2022-05-18 10:40:00,53.97,54.04,53.87,53.87,172282.0,41.2542,41.3077,41.1778,41.1778,172282.0
2022-05-18 10:50:00,53.87,53.95,53.84,53.93,151567.0,41.1778,41.2389,41.1548,41.2236,151567.0
2022-05-18 11:00:00,53.93,53.94,53.82,53.84,144764.0,41.2236,41.2313,41.1395,41.1548,144764.0
2022-05-18 11:10:00,53.83,53.83,53.58,53.65,94273.0,41.1472,41.1472,40.9561,41.0096,94273.0
2022-05-18 11:20:00,53.66,53.68,53.53,53.68,151298.0,41.0172,41.0325,40.9179,41.0325,151298.0
2022-05-18 11:30:00,53.67,53.75,53.61,53.68,66733.0,41.0249,41.086,40.979,41.0325,66733.0
2022-05-18 11:40:00,53.67,53.7,53.56,53.62,63569.0,41.0249,41.0478,40.9408,40.9867,63569.0
2022-05-18 11:50:00,53.61,53.68,53.55,53.62,91392.0,40.979,41.0325,40.9332,40.9867,91392.0
2022-05-18 12:00:00,53.62,53.75,53.61,53.73,266384.0,40.9867,41.086,40.979,41.0707,266384.0
2022-05-18 12:10:00,53.73,53.81,53.69,53.73,93109.0,41.0707,41.1319,41.0402,41.0707,93109.0
2022-05-18 12:20:00,53.73,53.76,53.67,53.74,97175.0,41.0707,41.0937,41.0249,41.0784,97175.0
2022-05-18 12:30:00,53.74,53.81,53.73,53.8,73162.0,41.0784,41.1319,41.0707,41.1243,73162.0
2022-05-18 12:40:00,53.8,53.81,53.73,53.79,48077.0,41.1243,41.1319,41.0707,41.1166,48077.0
2022-05-18 12:50:00,53.79,53.8,53.69,53.74,120371.0,41.1166,41.1243,41.0402,41.0784,120371.0
2022-05-18 13:00:00,53.75,53.75,53.67,53.7,231780.0,41.086,41.086,41.0249,41.0478,231780.0
2022-05-18 13:10:00,53.7,53.73,53.61,53.69,404363.0,41.0478,41.0707,40.979,41.0402,404363.0
2022-05-18 13:20:00,53.69,53.73,53.66,53.72,179264.0,41.0402,41.0707,41.0172,41.0631,179264.0
2022-05-18 13:30:00,53.71,53.72,53.58,53.65,146689.0,41.0555,41.0631,40.9561,41.0096,146689.0
2022-05-18 13:40:00,53.64,53.64,53.38,53.4,175720.0,41.002,41.002,40.8032,40.8185,175720.0
2022-05-18 13:50:00,53.39,53.44,53.36,53.38,135076.0,40.8109,40.8491,40.7879,40.8032,135076.0
2022-05-18 14:00:00,53.38,53.43,53.31,53.38,118755.0,40.8032,40.8414,40.7497,40.8032,118755.0
2022-05-18 14:10:00,53.39,53.47,53.31,53.46,107913.0,40.8109,40.872,40.7497,40.8644,107913.0
2022-05-18 14:20:00,53.45,53.5,53.4,53.48,103224.0,40.8567,40.8949,40.8185,40.8797,103224.0
2022-05-18 14:30:00,53.49,53.49,53.27,53.34,151986.0,40.8873,40.8873,40.7191,40.7726,151986.0
2022-05-18 14:40:00,53.34,53.41,53.26,53.35,141324.0,40.7726,40.8261,40.7115,40.7803,141324.0
2022-05-18 14:50:00,53.35,53.42,53.29,53.3,120744.0,40.7803,40.8338,40.7344,40.7421,120744.0
2022-05-18 15:00:00,53.3,53.37,53.27,53.35,112574.0,40.7421,40.7956,40.7191,40.7803,112574.0
2022-05-18 15:10:00,53.35,53.39,53.29,53.35,137737.0,40.7803,40.8109,40.7344,40.7803,137737.0
2022-05-18 15:20:00,53.35,53.39,53.23,53.26,119695.0,40.7803,40.8109,40.6886,40.7115,119695.0
2022-05-18 15:30:00,53.26,53.41,53.21,53.36,203416.0,40.7115,40.8261,40.6733,40.7879,203416.0
2022-05-18 15:40:00,53.36,53.39,53.09,53.13,318971.0,40.7879,40.8109,40.5815,40.6121,318971.0
2022-05-18 15:50:00,53.12,53.23,53.02,53.21,1142735.0,40.6045,40.6886,40.528,40.6733,1142735.0
2022-05-19 09:30:00,52.61,52.78,52.32,52.32,462209.0,40.2146,40.3446,39.993,39.993,462209.0
2022-05-19 09:40:00,52.34,52.44,51.98,52.07,337504.0,40.0082,40.0847,39.7331,39.8019,337504.0
2022-05-19 09:50:00,52.07,52.08,51.56,51.67,291817.0,39.8019,39.8095,39.412,39.4961,291817.0
2022-05-19 10:00:00,51.66,51.8,51.5,51.56,306799.0,39.4885,39.5955,39.3662,39.412,306799.0
2022-05-19 10:10:00,51.55,51.74,51.49,51.73,279839.0,39.4044,39.5496,39.3585,39.542,279839.0
2022-05-19 10:20:00,51.74,51.89,51.44,51.46,203541.0,39.5496,39.6643,39.3203,39.3356,203541.0
2022-05-19 10:30:00,51.45,51.65,51.37,51.65,235821.0,39.3279,39.4808,39.2668,39.4808,235821.0
2022-05-19 10:40:00,51.65,51.66,51.48,51.54,187838.0,39.4808,39.4885,39.3509,39.3967,187838.0
2022-05-19 10:50:00,51.54,51.55,51.35,51.38,374467.0,39.3967,39.4044,39.2515,39.2744,374467.0
2022-05-19 11:00:00,51.37,51.76,51.36,51.76,245404.0,39.2668,39.5649,39.2591,39.5649,245404.0
2022-05-19 11:10:00,51.76,51.87,51.65,51.77,176780.0,39.5649,39.649,39.4808,39.5725,176780.0
2022-05-19 11:20:00,51.76,51.92,51.7,51.91,176025.0,39.5649,39.6872,39.519,39.6796,176025.0
2022-05-19 11:30:00,51.92,51.96,51.84,51.93,188394.0,39.6872,39.7178,39.626,39.6948,188394.0
2022-05-19 11:40:00,51.92,52.18,51.92,52.16,177200.0,39.6872,39.8859,39.6872,39.8707,177200.0
2022-05-19 11:50:00,52.17,52.18,51.88,51.92,193315.0,39.8783,39.8859,39.6566,39.6872,193315.0
2022-05-19 12:00:00,51.93,51.94,51.74,51.76,107648.0,39.6948,39.7025,39.5496,39.5649,107648.0
2022-05-19 12:10:00,51.76,51.85,51.73,51.75,92668.0,39.5649,39.6337,39.542,39.5573,92668.0
2022-05-19 12:20:00,51.75,51.75,51.53,51.58,222779.0,39.5573,39.5573,39.3891,39.4273,222779.0
2022-05-19 12:30:00,51.58,51.58,51.25,51.26,332595.0,39.4273,39.4273,39.1751,39.1827,332595.0
2022-05-19 12:40:00,51.25,51.26,51.1,51.2,210599.0,39.1751,39.1827,39.0604,39.1368,210599.0
2022-05-19 12:50:00,51.2,51.24,51.11,51.23,140403.0,39.1368,39.1674,39.068,39.1598,140403.0
2022-05-19 13:00:00,51.23,51.3,51.17,51.27,104176.0,39.1598,39.2133,39.1139,39.1903,104176.0
2022-05-19 13:10:00,51.27,51.31,51.14,51.25,147485.0,39.1903,39.2209,39.091,39.1751,147485.0
2022-05-19 13:20:00,51.26,51.35,51.22,51.29,122929.0,39.1827,39.2515,39.1521,39.2056,122929.0
2022-05-19 13:30:00,51.29,51.4,51.21,51.33,173912.0,39.2056,39.2897,39.1445,39.2362,173912.0
2022-05-19 13:40:00,51.34,51.39,51.13,51.15,112056.0,39.2439,39.2821,39.0833,39.0986,112056.0
2022-05-19 13:50:00,51.14,51.48,51.13,51.41,144369.0,39.091,39.3509,39.0833,39.2974,144369.0
2022-05-19 14:00:00,51.41,51.45,51.32,51.38,119790.0,39.2974,39.3279,39.2286,39.2744,119790.0
2022-05-19 14:10:00,51.38,51.43,51.25,51.27,113059.0,39.2744,39.3126,39.1751,39.1903,113059.0
2022-05-19 14:20:00,51.26,51.34,51.22,51.26,115685.0,39.1827,39.2439,39.1521,39.1827,115685.0
2022-05-19 14:30:00,51.25,51.31,51.21,51.25,161130.0,39.1751,39.2209,39.1445,39.1751,161130.0
2022-05-19 14:40:00,51.25,51.36,51.18,51.35,152121.0,39.1751,39.2591,39.1216,39.2515,152121.0
2022-05-19 14:50:00,51.35,51.44,51.28,51.39,165201.0,39.2515,39.3203,39.198,39.2821,165201.0
2022-05-19 15:00:00,51.39,51.69,51.38,51.41,632519.0,39.2821,39.5114,39.2744,39.2974,632519.0
2022-05-19 15:10:00,51.4,51.4,51.25,51.28,209877.0,39.2897,39.2897,39.1751,39.198,209877.0
2022-05-19 15:20:00,51.28,51.28,51.14,51.22,266720.0,39.198,39.198,39.091,39.1521,266720.0
2022-05-19 15:30:00,51.23,51.26,51.11,51.18,444293.0,39.1598,39.1827,39.068,39.1216,444293.0
2022-05-19 15:40:00,51.17,51.22,51.02,51.09,646179.0,39.1139,39.1521,38.9992,39.0528,646179.0
2022-05-19 15:50:00,51.1,51.15,51.05,51.07,1025013.0,39.0604,39.0986,39.0222,39.0375,1025013.0
2022-05-20 09:30:00,51.38,51.69,51.19,51.67,513069.0,39.2744,39.5114,39.1292,39.4961,513069.0
2022-05-20 09:40:00,51.67,51.69,51.51,51.58,195728.0,39.4961,39.5114,39.3738,39.4273,195728.0
2022-05-20 09:50:00,51.59,51.69,51.43,51.68,190277.0,39.435,39.5114,39.3126,39.5037,190277.0
2022-05-20 10:00:00,51.68,51.8,51.44,51.46,170890.0,39.5037,39.5955,39.3203,39.3356,170890.0
2022-05-20 10:10:00,51.46,51.63,51.43,51.52,168569.0,39.3356,39.4655,39.3126,39.3814,168569.0
2022-05-20 10:20:00,51.52,51.54,51.34,51.42,213886.0,39.3814,39.3967,39.2439,39.305,213886.0
2022-05-20 10:30:00,51.42,51.42,51.27,51.28,127135.0,39.305,39.305,39.1903,39.198,127135.0
2022-05-20 10:40:00,51.27,51.4,51.26,51.38,200076.0,39.1903,39.2897,39.1827,39.2744,200076.0
2022-05-20 10:50:00,51.38,51.4,51.19,51.22,136175.0,39.2744,39.2897,39.1292,39.1521,136175.0
2022-05-20 11:00:00,51.21,51.21,51.1,51.16,192650.0,39.1445,39.1445,39.0604,39.1063,192650.0
2022-05-20 11:10:00,51.16,51.2,51.09,51.16,187822.0,39.1063,39.1368,39.0528,39.1063,187822.0
2022-05-20 11:20:00,51.16,51.17,51.06,51.12,119966.0,39.1063,39.1139,39.0298,39.0757,119966.0
2022-05-20 11:30:00,51.11,51.2,51.01,51.01,121223.0,39.068,39.1368,38.9916,38.9916,121223.0
2022-05-20 11:40:00,51.02,51.05,50.92,51.0,297185.0,38.9992,39.0222,38.9228,38.984,297185.0
2022-05-20 11:50:00,50.99,51.02,50.94,50.96,156673.0,38.9763,38.9992,38.9381,38.9534,156673.0
2022-05-20 12:00:00,50.96,51.02,50.89,50.9,149514.0,38.9534,38.9992,38.8999,38.9075,149514.0
2022-05-20 12:10:00,50.9,50.94,50.78,50.91,143208.0,38.9075,38.9381,38.8158,38.9152,143208.0
2022-05-20 12:20:00,50.91,51.0,50.86,50.99,86256.0,38.9152,38.984,38.8769,38.9763,86256.0
2022-05-20 12:30:00,50.98,51.03,50.92,50.99,106147.0,38.9687,39.0069,38.9228,38.9763,106147.0
2022-05-20 12:40:00,50.99,51.02,50.95,51.01,254483.0,38.9763,38.9992,38.9457,38.9916,254483.0
2022-05-20 12:50:00,51.02,51.04,50.93,50.96,245043.0,38.9992,39.0145,38.9305,38.9534,245043.0
2022-05-20 13:00:00,50.96,50.96,50.77,50.8,208570.0,38.9534,38.9534,38.8082,38.8311,208570.0
2022-05-20 13:10:00,50.8,50.82,50.61,50.61,155667.0,38.8311,38.8464,38.6858,38.6858,155667.0
2022-05-20 13:20:00,50.62,50.72,50.6,50.7,283667.0,38.6935,38.7699,38.6782,38.7546,283667.0
2022-05-20 13:30:00,50.7,50.9,50.69,50.88,234346.0,38.7546,38.9075,38.747,38.8922,234346.0
2022-05-20 13:40:00,50.88,50.99,50.77,50.91,219360.0,38.8922,38.9763,38.8082,38.9152,219360.0
2022-05-20 13:50:00,50.9,50.95,50.78,50.87,129013.0,38.9075,38.9457,38.8158,38.8846,129013.0
2022-05-20 14:00:00,50.88,50.97,50.87,50.94,140958.0,38.8922,38.961,38.8846,38.9381,140958.0
2022-05-20 14:10:00,50.94,51.02,50.89,50.95,145073.0,38.9381,38.9992,38.8999,38.9457,145073.0
2022-05-20 14:20:00,50.96,51.03,50.89,51.0,238564.0,38.9534,39.0069,38.8999,38.984,238564.0
2022-05-20 14:30:00,51.0,51.03,50.92,50.98,188784.0,38.984,39.0069,38.9228,38.9687,188784.0
2022-05-20 14:40:00,50.98,51.07,50.96,51.02,213289.0,38.9687,39.0375,38.9534,38.9992,213289.0
2022-05-20 14:50:00,51.02,51.19,51.0,51.01,206556.0,38.9992,39.1292,38.984,38.9916,206556.0
2022-05-20 15:00:00,51.01,51.02,50.86,50.9,203354.0,38.9916,38.9992,38.8769,38.9075,203354.0
2022-05-20 15:10:00,50.9,50.96,50.88,50.94,240878.0,38.9075,38.9534,38.8922,38.9381,240878.0
2022-05-20 15:20:00,50.94,51.05,50.93,51.02,320288.0,38.9381,39.0222,38.9305,38.9992,320288.0
2022-05-20 15:30:00,51.02,51.17,50.96,51.12,563249.0,38.9992,39.1139,38.9534,39.0757,563249.0
2022-05-20 15:40:00,51.13,51.41,51.11,51.28,762457.0,39.0833,39.2974,39.068,39.198,762457.0
2022-05-20 15:50:00,51.28,51.36,51.06,51.07,1647918.0,39.198,39.2591,39.0298,39.0375,1647918.0
2022-05-23 09:30:00,51.56,52.14,51.56,51.78,443338.0,39.412,39.8554,39.412,39.5802,443338.0
2022-05-23 09:40:00,51.77,51.87,51.6,51.76,193108.0,39.5725,39.649,39.4426,39.5649,193108.0
2022-05-23 09:50:00,51.75,51.86,51.7,51.86,171813.0,39.5573,39.6413,39.519,39.6413,171813.0
2022-05-23 10:00:00,51.86,51.86,51.65,51.83,135025.0,39.6413,39.6413,39.4808,39.6184,135025.0
2022-05-23 10:10:00,51.83,51.83,51.64,51.66,128619.0,39.6184,39.6184,39.4732,39.4885,128619.0
2022-05-23 10:20:00,51.67,51.93,51.66,51.93,193041.0,39.4961,39.6948,39.4885,39.6948,193041.0
2022-05-23 10:30:00,51.95,52.03,51.85,51.99,141764.0,39.7101,39.7713,39.6337,39.7407,141764.0
2022-05-23 10:40:00,52.0,52.06,51.93,51.94,139945.0,39.7484,39.7942,39.6948,39.7025,139945.0
2022-05-23 10:50:00,51.93,52.0,51.92,51.93,133048.0,39.6948,39.7484,39.6872,39.6948,133048.0
2022-05-23 11:00:00,51.92,52.04,51.9,52.03,183758.0,39.6872,39.7789,39.6719,39.7713,183758.0
2022-05-23 11:10:00,52.03,52.28,52.01,52.24,243305.0,39.7713,39.9624,39.756,39.9318,243305.0
2022-05-23 11:20:00,52.23,52.25,52.13,52.23,195140.0,39.9242,39.9394,39.8477,39.9242,195140.0
2022-05-23 11:30:00,52.23,52.32,52.15,52.18,151433.0,39.9242,39.993,39.863,39.8859,151433.0
2022-05-23 11:40:00,52.18,52.25,52.14,52.17,123456.0,39.8859,39.9394,39.8554,39.8783,123456.0
2022-05-23 11:50:00,52.18,52.18,52.11,52.16,103350.0,39.8859,39.8859,39.8324,39.8707,103350.0
2022-05-23 12:00:00,52.16,52.16,52.07,52.09,95497.0,39.8707,39.8707,39.8019,39.8171,95497.0
2022-05-23 12:10:00,52.09,52.09,52.03,52.05,94475.0,39.8171,39.8171,39.7713,39.7866,94475.0
2022-05-23 12:20:00,52.05,52.1,52.0,52.02,97578.0,39.7866,39.8248,39.7484,39.7636,97578.0
2022-05-23 12:30:00,52.02,52.06,52.0,52.05,74261.0,39.7636,39.7942,39.7484,39.7866,74261.0
2022-05-23 12:40:00,52.05,52.06,51.94,51.94,97785.0,39.7866,39.7942,39.7025,39.7025,97785.0
2022-05-23 12:50:00,51.95,52.06,51.91,52.05,97057.0,39.7101,39.7942,39.6796,39.7866,97057.0
2022-05-23 13:00:00,52.04,52.12,52.01,52.11,82255.0,39.7789,39.8401,39.756,39.8324,82255.0
2022-05-23 13:10:00,52.1,52.15,52.04,52.1,122427.0,39.8248,39.863,39.7789,39.8248,122427.0
2022-05-23 13:20:00,52.1,52.13,52.02,52.13,96650.0,39.8248,39.8477,39.7636,39.8477,96650.0
2022-05-23 13:30:00,52.13,52.16,52.08,52.13,111437.0,39.8477,39.8707,39.8095,39.8477,111437.0
2022-05-23 13:40:00,52.13,52.21,52.11,52.21,92214.0,39.8477,39.9089,39.8324,39.9089,92214.0
2022-05-23 13:50:00,52.21,52.29,52.2,52.27,145393.0,39.9089,39.97,39.9012,39.9547,145393.0
2022-05-23 14:00:00,52.27,52.32,52.26,52.26,108571.0,39.9547,39.993,39.9471,39.9471,108571.0
2022-05-23 14:10:00,52.27,52.3,52.23,52.27,120202.0,39.9547,39.9777,39.9242,39.9547,120202.0
2022-05-23 14:20:00,52.27,52.32,52.25,52.3,141043.0,39.9547,39.993,39.9394,39.9777,141043.0
2022-05-23 14:30:00,52.29,52.35,52.27,52.3,151420.0,39.97,40.0159,39.9547,39.9777,151420.0
2022-05-23 14:40:00,52.29,52.37,52.29,52.32,172290.0,39.97,40.0312,39.97,39.993,172290.0
2022-05-23 14:50:00,52.33,52.38,52.28,52.3,148780.0,40.0006,40.0388,39.9624,39.9777,148780.0
2022-05-23 15:00:00,52.29,52.31,52.24,52.29,191780.0,39.97,39.9853,39.9318,39.97,191780.0
2022-05-23 15:10:00,52.29,52.32,52.21,52.32,268839.0,39.97,39.993,39.9089,39.993,268839.0
2022-05-23 15:20:00,52.32,52.34,52.26,52.29,180780.0,39.993,40.0082,39.9471,39.97,180780.0
2022-05-23 15:30:00,52.3,52.42,52.27,52.29,288026.0,39.9777,40.0694,39.9547,39.97,288026.0
2022-05-23 15:40:00,52.29,52.3,52.11,52.17,425295.0,39.97,39.9777,39.8324,39.8783,425295.0
2022-05-23 15:50:00,52.18,52.22,52.05,52.13,1071536.0,39.8859,39.9165,39.7866,39.8477,1071536.0
2022-05-24 09:30:00,52.27,52.4,52.07,52.28,306461.0,39.9547,40.0541,39.8019,39.9624,306461.0
2022-05-24 09:40:00,52.29,52.47,52.17,52.47,192460.0,39.97,40.1076,39.8783,40.1076,192460.0
2022-05-24 09:50:00,52.47,52.5,52.35,52.38,191484.0,40.1076,40.1305,40.0159,40.0388,191484.0
2022-05-24 10:00:00,52.38,52.5,52.19,52.26,141745.0,40.0388,40.1305,39.8936,39.9471,141745.0
2022-05-24 10:10:00,52.26,52.3,52.1,52.19,105518.0,39.9471,39.9777,39.8248,39.8936,105518.0
2022-05-24 10:20:00,52.19,52.21,52.06,52.14,106476.0,39.8936,39.9089,39.7942,39.8554,106476.0
2022-05-24 10:30:00,52.13,52.16,52.04,52.15,146158.0,39.8477,39.8707,39.7789,39.863,146158.0
2022-05-24 10:40:00,52.16,52.17,52.02,52.1,102112.0,39.8707,39.8783,39.7636,39.8248,102112.0
2022-05-24 10:50:00,52.1,52.11,52.02,52.07,163274.0,39.8248,39.8324,39.7636,39.8019,163274.0
2022-05-24 11:00:00,52.06,52.18,52.06,52.16,139157.0,39.7942,39.8859,39.7942,39.8707,139157.0
2022-05-24 11:10:00,52.16,52.18,52.07,52.11,102100.0,39.8707,39.8859,39.8019,39.8324,102100.0
2022-05-24 11:20:00,52.1,52.15,52.06,52.13,108928.0,39.8248,39.863,39.7942,39.8477,108928.0
2022-05-24 11:30:00,52.12,52.21,52.07,52.18,69096.0,39.8401,39.9089,39.8019,39.8859,69096.0
2022-05-24 11:40:00,52.19,52.3,52.13,52.29,139984.0,39.8936,39.9777,39.8477,39.97,139984.0
2022-05-24 11:50:00,52.29,52.34,52.24,52.28,137083.0,39.97,40.0082,39.9318,39.9624,137083.0
2022-05-24 12:00:00,52.28,52.36,52.22,52.36,91508.0,39.9624,40.0235,39.9165,40.0235,91508.0
2022-05-24 12:10:00,52.36,52.51,52.35,52.42,135867.0,40.0235,40.1382,40.0159,40.0694,135867.0
2022-05-24 12:20:00,52.41,52.43,52.37,52.38,89475.0,40.0618,40.077,40.0312,40.0388,89475.0
2022-05-24 12:30:00,52.38,52.44,52.34,52.38,79312.0,40.0388,40.0847,40.0082,40.0388,79312.0
2022-05-24 12:40:00,52.38,52.44,52.37,52.43,86264.0,40.0388,40.0847,40.0312,40.077,86264.0
2022-05-24 12:50:00,52.43,52.5,52.41,52.44,153062.0,40.077,40.1305,40.0618,40.0847,153062.0
2022-05-24 13:00:00,52.44,52.44,52.34,52.39,70411.0,40.0847,40.0847,40.0082,40.0465,70411.0
2022-05-24 13:10:00,52.38,52.49,52.36,52.45,87395.0,40.0388,40.1229,40.0235,40.0923,87395.0
2022-05-24 13:20:00,52.46,52.54,52.38,52.54,112381.0,40.1,40.1611,40.0388,40.1611,112381.0
2022-05-24 13:30:00,52.53,52.54,52.42,52.48,109408.0,40.1535,40.1611,40.0694,40.1153,109408.0
2022-05-24 13:40:00,52.48,52.58,52.44,52.57,151211.0,40.1153,40.1917,40.0847,40.1841,151211.0
2022-05-24 13:50:00,52.57,52.62,52.53,52.61,105657.0,40.1841,40.2223,40.1535,40.2146,105657.0
2022-05-24 14:00:00,52.62,52.65,52.51,52.58,169013.0,40.2223,40.2452,40.1382,40.1917,169013.0
2022-05-24 14:10:00,52.58,52.65,52.56,52.59,170125.0,40.1917,40.2452,40.1764,40.1993,170125.0
2022-05-24 14:20:00,52.58,52.7,52.53,52.65,134028.0,40.1917,40.2834,40.1535,40.2452,134028.0
2022-05-24 14:30:00,52.66,52.68,52.59,52.65,162685.0,40.2529,40.2681,40.1993,40.2452,162685.0
2022-05-24 14:40:00,52.65,52.67,52.53,52.55,135858.0,40.2452,40.2605,40.1535,40.1688,135858.0
2022-05-24 14:50:00,52.56,52.59,52.5,52.57,95138.0,40.1764,40.1993,40.1305,40.1841,95138.0
2022-05-24 15:00:00,52.56,52.69,52.55,52.66,269776.0,40.1764,40.2758,40.1688,40.2529,269776.0
2022-05-24 15:10:00,52.66,52.79,52.65,52.72,273559.0,40.2529,40.3522,40.2452,40.2987,273559.0
2022-05-24 15:20:00,52.72,52.85,52.67,52.85,264194.0,40.2987,40.3981,40.2605,40.3981,264194.0
2022-05-24 15:30:00,52.85,52.94,52.78,52.84,534793.0,40.3981,40.4669,40.3446,40.3904,534793.0
2022-05-24 15:40:00,52.85,53.0,52.81,52.9,541129.0,40.3981,40.5127,40.3675,40.4363,541129.0
2022-05-24 15:50:00,52.9,52.92,52.79,52.9,1382389.0,40.4363,40.4516,40.3522,40.4363,1382389.0
2022-05-25 09:30:00,53.07,53.15,52.76,52.8,394060.0,40.5663,40.6274,40.3293,40.3599,394060.0
2022-05-25 09:40:00,52.8,52.95,52.74,52.84,259499.0,40.3599,40.4745,40.314,40.3904,259499.0
2022-05-25 09:50:00,52.85,53.07,52.85,52.98,145086.0,40.3981,40.5663,40.3981,40.4975,145086.0
2022-05-25 10:00:00,52.99,53.05,52.93,52.99,129980.0,40.5051,40.551,40.4592,40.5051,129980.0
2022-05-25 10:10:00,52.99,53.08,52.91,53.02,136412.0,40.5051,40.5739,40.4439,40.528,136412.0
2022-05-25 10:20:00,53.02,53.02,52.92,52.97,137603.0,40.528,40.528,40.4516,40.4898,137603.0
2022-05-25 10:30:00,52.97,53.18,52.94,53.16,154938.0,40.4898,40.6503,40.4669,40.635,154938.0
2022-05-25 10:40:00,53.17,53.3,53.17,53.23,138320.0,40.6427,40.7421,40.6427,40.6886,138320.0
2022-05-25 10:50:00,53.23,53.38,53.22,53.38,129350.0,40.6886,40.8032,40.6809,40.8032,129350.0
2022-05-25 11:00:00,53.38,53.47,53.31,53.46,103512.0,40.8032,40.872,40.7497,40.8644,103512.0
2022-05-25 11:10:00,53.45,53.49,53.41,53.47,96698.0,40.8567,40.8873,40.8261,40.872,96698.0
2022-05-25 11:20:00,53.46,53.63,53.44,53.63,155144.0,40.8644,40.9943,40.8491,40.9943,155144.0
2022-05-25 11:30:00,53.63,53.63,53.54,53.55,157885.0,40.9943,40.9943,40.9255,40.9332,157885.0
2022-05-25 11:40:00,53.56,53.8,53.53,53.8,253603.0,40.9408,41.1243,40.9179,41.1243,253603.0
2022-05-25 11:50:00,53.8,53.89,53.75,53.77,188425.0,41.1243,41.1931,41.086,41.1013,188425.0
2022-05-25 12:00:00,53.77,53.83,53.67,53.69,111499.0,41.1013,41.1472,41.0249,41.0402,111499.0
2022-05-25 12:10:00,53.69,53.72,53.6,53.62,117871.0,41.0402,41.0631,40.9714,40.9867,117871.0
2022-05-25 12:20:00,53.61,53.62,53.48,53.53,108730.0,40.979,40.9867,40.8797,40.9179,108730.0
2022-05-25 12:30:00,53.54,53.57,53.49,53.55,91494.0,40.9255,40.9484,40.8873,40.9332,91494.0
2022-05-25 12:40:00,53.54,53.57,53.49,53.51,79259.0,40.9255,40.9484,40.8873,40.9026,79259.0
2022-05-25 12:50:00,53.5,53.52,53.45,53.5,89210.0,40.8949,40.9102,40.8567,40.8949,89210.0
2022-05-25 13:00:00,53.5,53.51,53.35,53.43,181492.0,40.8949,40.9026,40.7803,40.8414,181492.0
2022-05-25 13:10:00,53.44,53.55,53.4,53.54,92852.0,40.8491,40.9332,40.8185,40.9255,92852.0
2022-05-25 13:20:00,53.53,53.57,53.47,53.55,109556.0,40.9179,40.9484,40.872,40.9332,109556.0
2022-05-25 13:30:00,53.55,53.61,53.51,53.55,112344.0,40.9332,40.979,40.9026,40.9332,112344.0
2022-05-25 13:40:00,53.55,53.6,53.49,53.57,76927.0,40.9332,40.9714,40.8873,40.9484,76927.0
2022-05-25 13:50:00,53.56,53.57,53.5,53.53,87031.0,40.9408,40.9484,40.8949,40.9179,87031.0
2022-05-25 14:00:00,53.53,53.67,53.41,53.56,216180.0,40.9179,41.0249,40.8261,40.9408,216180.0
2022-05-25 14:10:00,53.57,53.84,53.55,53.77,149815.0,40.9484,41.1548,40.9332,41.1013,149815.0
2022-05-25 14:20:00,53.77,54.05,53.74,54.05,139957.0,41.1013,41.3154,41.0784,41.3154,139957.0
2022-05-25 14:30:00,54.05,54.08,53.92,53.92,151999.0,41.3154,41.3383,41.216,41.216,151999.0
2022-05-25 14:40:00,53.93,54.06,53.9,53.92,138126.0,41.2236,41.323,41.2007,41.216,138126.0
2022-05-25 14:50:00,53.91,54.0,53.89,53.97,186680.0,41.2083,41.2771,41.1931,41.2542,186680.0
2022-05-25 15:00:00,53.98,54.07,53.94,54.03,160404.0,41.2618,41.3306,41.2313,41.3001,160404.0
2022-05-25 15:10:00,54.03,54.04,53.89,53.9,123379.0,41.3001,41.3077,41.1931,41.2007,123379.0
2022-05-25 15:20:00,53.91,53.97,53.88,53.89,105838.0,41.2083,41.2542,41.1854,41.1931,105838.0
2022-05-25 15:30:00,53.9,53.96,53.8,53.84,183822.0,41.2007,41.2466,41.1243,41.1548,183822.0
2022-05-25 15:40:00,53.84,53.92,53.81,53.85,277139.0,41.1548,41.216,41.1319,41.1625,277139.0
2022-05-25 15:50:00,53.86,53.94,53.75,53.91,693505.0,41.1701,41.2313,41.086,41.2083,693505.0
2022-05-26 09:30:00,53.89,54.4,53.89,54.38,272323.0,41.1931,41.5829,41.1931,41.5676,272323.0
2022-05-26 09:40:00,54.36,54.49,54.27,54.35,141071.0,41.5523,41.6517,41.4835,41.5447,141071.0
2022-05-26 09:50:00,54.34,54.42,54.19,54.38,189626.0,41.537,41.5982,41.4224,41.5676,189626.0
2022-05-26 10:00:00,54.37,54.43,54.31,54.37,118405.0,41.56,41.6058,41.5141,41.56,118405.0
2022-05-26 10:10:00,54.37,54.41,54.3,54.37,220102.0,41.56,41.5905,41.5065,41.56,220102.0
2022-05-26 10:20:00,54.36,54.49,54.32,54.48,140983.0,41.5523,41.6517,41.5217,41.644,140983.0
2022-05-26 10:30:00,54.49,54.72,54.48,54.72,174378.0,41.6517,41.8275,41.644,41.8275,174378.0
2022-05-26 10:40:00,54.72,54.73,54.61,54.62,82082.0,41.8275,41.8351,41.7434,41.7511,82082.0
2022-05-26 10:50:00,54.63,54.65,54.53,54.53,76926.0,41.7587,41.774,41.6823,41.6823,76926.0
2022-05-26 11:00:00,54.52,54.6,54.51,54.59,95297.0,41.6746,41.7358,41.667,41.7281,95297.0
2022-05-26 11:10:00,54.59,54.63,54.55,54.62,84668.0,41.7281,41.7587,41.6976,41.7511,84668.0
2022-05-26 11:20:00,54.62,54.63,54.51,54.54,111318.0,41.7511,41.7587,41.667,41.6899,111318.0
2022-05-26 11:30:00,54.55,54.56,54.48,54.55,106395.0,41.6976,41.7052,41.644,41.6976,106395.0
2022-05-26 11:40:00,54.54,54.54,54.45,54.47,83200.0,41.6899,41.6899,41.6211,41.6364,83200.0
2022-05-26 11:50:00,54.46,54.54,54.44,54.54,81540.0,41.6288,41.6899,41.6135,41.6899,81540.0
2022-05-26 12:00:00,54.53,54.64,54.53,54.6,87526.0,41.6823,41.7663,41.6823,41.7358,87526.0
2022-05-26 12:10:00,54.6,54.61,54.52,54.57,116164.0,41.7358,41.7434,41.6746,41.7128,116164.0
2022-05-26 12:20:00,54.57,54.62,54.55,54.59,109778.0,41.7128,41.7511,41.6976,41.7281,109778.0
2022-05-26 12:30:00,54.59,54.66,54.58,54.66,62588.0,41.7281,41.7816,41.7205,41.7816,62588.0
2022-05-26 12:40:00,54.66,54.73,54.64,54.65,107226.0,41.7816,41.8351,41.7663,41.774,107226.0
2022-05-26 12:50:00,54.65,54.79,54.64,54.78,271362.0,41.774,41.881,41.7663,41.8734,271362.0
2022-05-26 13:00:00,54.77,54.88,54.76,54.85,166130.0,41.8657,41.9498,41.8581,41.9269,166130.0
2022-05-26 13:10:00,54.86,54.89,54.8,54.83,94255.0,41.9345,41.9574,41.8886,41.9116,94255.0
2022-05-26 13:20:00,54.82,54.84,54.72,54.76,92924.0,41.9039,41.9192,41.8275,41.8581,92924.0
2022-05-26 13:30:00,54.75,54.8,54.74,54.75,65067.0,41.8504,41.8886,41.8428,41.8504,65067.0
2022-05-26 13:40:00,54.75,54.77,54.7,54.71,49658.0,41.8504,41.8657,41.8122,41.8199,49658.0
2022-05-26 13:50:00,54.7,54.75,54.67,54.74,88071.0,41.8122,41.8504,41.7893,41.8428,88071.0
2022-05-26 14:00:00,54.74,54.83,54.74,54.79,70396.0,41.8428,41.9116,41.8428,41.881,70396.0
2022-05-26 14:10:00,54.79,54.79,54.75,54.76,50608.0,41.881,41.881,41.8504,41.8581,50608.0
2022-05-26 14:20:00,54.76,54.79,54.72,54.73,69965.0,41.8581,41.881,41.8275,41.8351,69965.0
2022-05-26 14:30:00,54.73,54.76,54.64,54.66,60501.0,41.8351,41.8581,41.7663,41.7816,60501.0
2022-05-26 14:40:00,54.66,54.72,54.63,54.7,74378.0,41.7816,41.8275,41.7587,41.8122,74378.0
2022-05-26 14:50:00,54.7,54.77,54.69,54.76,68553.0,41.8122,41.8657,41.8046,41.8581,68553.0
2022-05-26 15:00:00,54.76,54.77,54.65,54.74,83488.0,41.8581,41.8657,41.774,41.8428,83488.0
2022-05-26 15:10:00,54.75,54.75,54.64,54.69,68956.0,41.8504,41.8504,41.7663,41.8046,68956.0
2022-05-26 15:20:00,54.68,54.72,54.61,54.7,116524.0,41.7969,41.8275,41.7434,41.8122,116524.0
2022-05-26 15:30:00,54.69,54.75,54.61,54.65,150676.0,41.8046,41.8504,41.7434,41.774,150676.0
2022-05-26 15:40:00,54.64,54.71,54.63,54.66,183534.0,41.7663,41.8199,41.7587,41.7816,183534.0
2022-05-26 15:50:00,54.65,54.67,54.46,54.5,465638.0,41.774,41.7893,41.6288,41.6593,465638.0
2022-05-27 09:30:00,54.62,54.74,54.52,54.64,236507.0,41.7511,41.8428,41.6746,41.7663,236507.0
2022-05-27 09:40:00,54.65,54.74,54.58,54.68,180763.0,41.774,41.8428,41.7205,41.7969,180763.0
2022-05-27 09:50:00,54.67,54.76,54.61,54.63,162282.0,41.7893,41.8581,41.7434,41.7587,162282.0
2022-05-27 10:00:00,54.63,54.67,54.48,54.59,94928.0,41.7587,41.7893,41.644,41.7281,94928.0
2022-05-27 10:10:00,54.6,54.65,54.55,54.65,123562.0,41.7358,41.774,41.6976,41.774,123562.0
2022-05-27 10:20:00,54.65,54.72,54.63,54.66,91104.0,41.774,41.8275,41.7587,41.7816,91104.0
2022-05-27 10:30:00,54.65,54.66,54.49,54.55,103343.0,41.774,41.7816,41.6517,41.6976,103343.0
2022-05-27 10:40:00,54.55,54.62,54.53,54.61,96574.0,41.6976,41.7511,41.6823,41.7434,96574.0
2022-05-27 10:50:00,54.61,54.62,54.55,54.58,112225.0,41.7434,41.7511,41.6976,41.7205,112225.0
2022-05-27 11:00:00,54.58,54.62,54.54,54.55,87923.0,41.7205,41.7511,41.6899,41.6976,87923.0
2022-05-27 11:10:00,54.55,54.61,54.53,54.57,100433.0,41.6976,41.7434,41.6823,41.7128,100433.0
2022-05-27 11:20:00,54.56,54.59,54.53,54.56,79785.0,41.7052,41.7281,41.6823,41.7052,79785.0
2022-05-27 11:30:00,54.56,54.56,54.44,54.52,75193.0,41.7052,41.7052,41.6135,41.6746,75193.0
2022-05-27 11:40:00,54.51,54.55,54.49,54.52,78867.0,41.667,41.6976,41.6517,41.6746,78867.0
2022-05-27 11:50:00,54.52,54.58,54.5,54.55,75689.0,41.6746,41.7205,41.6593,41.6976,75689.0
2022-05-27 12:00:00,54.54,54.57,54.46,54.48,94064.0,41.6899,41.7128,41.6288,41.644,94064.0
2022-05-27 12:10:00,54.47,54.54,54.47,54.48,100717.0,41.6364,41.6899,41.6364,41.644,100717.0
2022-05-27 12:20:00,54.48,54.49,54.25,54.4,409342.0,41.644,41.6517,41.4682,41.5829,409342.0
2022-05-27 12:30:00,54.4,54.44,54.34,54.38,70698.0,41.5829,41.6135,41.537,41.5676,70698.0
2022-05-27 12:40:00,54.38,54.38,54.26,54.28,59835.0,41.5676,41.5676,41.4759,41.4912,59835.0
2022-05-27 12:50:00,54.28,54.31,54.26,54.29,89202.0,41.4912,41.5141,41.4759,41.4988,89202.0
2022-05-27 13:00:00,54.29,54.38,54.29,54.37,82058.0,41.4988,41.5676,41.4988,41.56,82058.0
2022-05-27 13:10:00,54.36,54.37,54.21,54.23,93279.0,41.5523,41.56,41.4377,41.4529,93279.0
2022-05-27 13:20:00,54.22,54.31,54.21,54.3,62652.0,41.4453,41.5141,41.4377,41.5065,62652.0
2022-05-27 13:30:00,54.3,54.37,54.29,54.32,71900.0,41.5065,41.56,41.4988,41.5217,71900.0
2022-05-27 13:40:00,54.31,54.31,54.2,54.23,92147.0,41.5141,41.5141,41.43,41.4529,92147.0
2022-05-27 13:50:00,54.23,54.29,54.23,54.27,54916.0,41.4529,41.4988,41.4529,41.4835,54916.0
2022-05-27 14:00:00,54.26,54.27,54.23,54.26,59047.0,41.4759,41.4835,41.4529,41.4759,59047.0
2022-05-27 14:10:00,54.26,54.28,54.23,54.24,75491.0,41.4759,41.4912,41.4529,41.4606,75491.0
2022-05-27 14:20:00,54.24,54.24,54.15,54.18,75120.0,41.4606,41.4606,41.3918,41.4147,75120.0
2022-05-27 14:30:00,54.18,54.21,54.12,54.12,104606.0,41.4147,41.4377,41.3689,41.3689,104606.0
2022-05-27 14:40:00,54.12,54.18,54.11,54.16,81729.0,41.3689,41.4147,41.3612,41.3994,81729.0
2022-05-27 14:50:00,54.16,54.2,54.12,54.19,68101.0,41.3994,41.43,41.3689,41.4224,68101.0
2022-05-27 15:00:00,54.19,54.32,54.18,54.3,105786.0,41.4224,41.5217,41.4147,41.5065,105786.0
2022-05-27 15:10:00,54.3,54.33,54.26,54.33,112352.0,41.5065,41.5294,41.4759,41.5294,112352.0
2022-05-27 15:20:00,54.33,54.37,54.3,54.33,102176.0,41.5294,41.56,41.5065,41.5294,102176.0
2022-05-27 15:30:00,54.33,54.35,54.22,54.23,144922.0,41.5294,41.5447,41.4453,41.4529,144922.0
2022-05-27 15:40:00,54.23,54.36,54.22,54.36,192908.0,41.4529,41.5523,41.4453,41.5523,192908.0
2022-05-27 15:50:00,54.35,54.44,54.3,54.44,547931.0,41.5447,41.6135,41.5065,41.6135,547931.0
2022-05-31 09:30:00,54.3,54.31,53.51,53.55,632192.0,41.5065,41.5141,40.9026,40.9332,632192.0
2022-05-31 09:40:00,53.54,53.69,53.53,53.68,198140.0,40.9255,41.0402,40.9179,41.0325,198140.0
2022-05-31 09:50:00,53.69,53.87,53.69,53.74,163328.0,41.0402,41.1778,41.0402,41.0784,163328.0
2022-05-31 10:00:00,53.76,53.91,53.71,53.88,97263.0,41.0937,41.2083,41.0555,41.1854,97263.0
2022-05-31 10:10:00,53.86,53.89,53.8,53.86,94317.0,41.1701,41.1931,41.1243,41.1701,94317.0
2022-05-31 10:20:00,53.85,54.0,53.77,53.78,117321.0,41.1625,41.2771,41.1013,41.109,117321.0
2022-05-31 10:30:00,53.78,53.86,53.7,53.73,121648.0,41.109,41.1701,41.0478,41.0707,121648.0
2022-05-31 10:40:00,53.74,53.8,53.68,53.68,67144.0,41.0784,41.1243,41.0325,41.0325,67144.0
2022-05-31 10:50:00,53.68,53.86,53.67,53.81,125245.0,41.0325,41.1701,41.0249,41.1319,125245.0
2022-05-31 11:00:00,53.8,53.86,53.74,53.79,75223.0,41.1243,41.1701,41.0784,41.1166,75223.0
2022-05-31 11:10:00,53.78,53.78,53.64,53.7,78800.0,41.109,41.109,41.002,41.0478,78800.0
2022-05-31 11:20:00,53.7,53.8,53.69,53.77,79045.0,41.0478,41.1243,41.0402,41.1013,79045.0
2022-05-31 11:30:00,53.76,53.79,53.69,53.78,65645.0,41.0937,41.1166,41.0402,41.109,65645.0
2022-05-31 11:40:00,53.77,53.82,53.75,53.79,59236.0,41.1013,41.1395,41.086,41.1166,59236.0
2022-05-31 11:50:00,53.79,53.9,53.76,53.89,63453.0,41.1166,41.2007,41.0937,41.1931,63453.0
2022-05-31 12:00:00,53.9,53.95,53.89,53.89,64207.0,41.2007,41.2389,41.1931,41.1931,64207.0
2022-05-31 12:10:00,53.9,53.93,53.82,53.91,73371.0,41.2007,41.2236,41.1395,41.2083,73371.0
2022-05-31 12:20:00,53.91,53.93,53.85,53.87,66185.0,41.2083,41.2236,41.1625,41.1778,66185.0
2022-05-31 12:30:00,53.87,53.93,53.86,53.93,48686.0,41.1778,41.2236,41.1701,41.2236,48686.0
2022-05-31 12:40:00,53.93,53.98,53.91,53.95,47806.0,41.2236,41.2618,41.2083,41.2389,47806.0
2022-05-31 12:50:00,53.96,54.08,53.94,54.06,64145.0,41.2466,41.3383,41.2313,41.323,64145.0
2022-05-31 13:00:00,54.06,54.12,54.0,54.11,90764.0,41.323,41.3689,41.2771,41.3612,90764.0
2022-05-31 13:10:00,54.11,54.14,54.04,54.07,67186.0,41.3612,41.3841,41.3077,41.3306,67186.0
2022-05-31 13:20:00,54.08,54.09,54.01,54.06,89666.0,41.3383,41.3459,41.2848,41.323,89666.0
2022-05-31 13:30:00,54.05,54.23,54.05,54.21,62123.0,41.3154,41.4529,41.3154,41.4377,62123.0
2022-05-31 13:40:00,54.21,54.22,54.17,54.22,83429.0,41.4377,41.4453,41.4071,41.4453,83429.0
2022-05-31 13:50:00,54.22,54.34,54.2,54.34,55160.0,41.4453,41.537,41.43,41.537,55160.0
2022-05-31 14:00:00,54.33,54.33,54.21,54.25,83088.0,41.5294,41.5294,41.4377,41.4682,83088.0
2022-05-31 14:10:00,54.26,54.28,54.23,54.27,51619.0,41.4759,41.4912,41.4529,41.4835,51619.0
2022-05-31 14:20:00,54.27,54.3,54.22,54.3,75557.0,41.4835,41.5065,41.4453,41.5065,75557.0
2022-05-31 14:30:00,54.3,54.34,54.25,54.31,120584.0,41.5065,41.537,41.4682,41.5141,120584.0
2022-05-31 14:40:00,54.3,54.36,54.15,54.17,98206.0,41.5065,41.5523,41.3918,41.4071,98206.0
2022-05-31 14:50:00,54.17,54.18,54.1,54.16,84640.0,41.4071,41.4147,41.3536,41.3994,84640.0
2022-05-31 15:00:00,54.15,54.15,54.07,54.13,90440.0,41.3918,41.3918,41.3306,41.3765,90440.0
2022-05-31 15:10:00,54.13,54.22,54.08,54.09,116902.0,41.3765,41.4453,41.3383,41.3459,116902.0
2022-05-31 15:20:00,54.1,54.2,54.09,54.19,98393.0,41.3536,41.43,41.3459,41.4224,98393.0
2022-05-31 15:30:00,54.19,54.24,54.14,54.16,192952.0,41.4224,41.4606,41.3841,41.3994,192952.0
2022-05-31 15:40:00,54.16,54.18,54.07,54.07,238379.0,41.3994,41.4147,41.3306,41.3306,238379.0
2022-05-31 15:50:00,54.07,54.17,54.03,54.09,709014.0,41.3306,41.4071,41.3001,41.3459,709014.0
2022-06-01 09:30:00,54.23,54.37,54.03,54.03,286708.0,41.4529,41.56,41.3001,41.3001,286708.0
2022-06-01 09:40:00,54.03,54.07,53.74,53.78,189093.0,41.3001,41.3306,41.0784,41.109,189093.0
2022-06-01 09:50:00,53.79,53.99,53.78,53.94,133815.0,41.1166,41.2695,41.109,41.2313,133815.0
2022-06-01 10:00:00,53.95,53.96,53.74,53.78,125341.0,41.2389,41.2466,41.0784,41.109,125341.0
2022-06-01 10:10:00,53.78,53.88,53.71,53.78,127040.0,41.109,41.1854,41.0555,41.109,127040.0
2022-06-01 10:20:00,53.77,53.77,53.67,53.68,99664.0,41.1013,41.1013,41.0249,41.0325,99664.0
2022-06-01 10:30:00,53.68,53.77,53.57,53.57,139033.0,41.0325,41.1013,40.9484,40.9484,139033.0
2022-06-01 10:40:00,53.57,53.62,53.44,53.46,144540.0,40.9484,40.9867,40.8491,40.8644,144540.0
2022-06-01 10:50:00,53.46,53.6,53.45,53.6,107091.0,40.8644,40.9714,40.8567,40.9714,107091.0
2022-06-01 11:00:00,53.59,53.65,53.54,53.56,202902.0,40.9637,41.0096,40.9255,40.9408,202902.0
2022-06-01 11:10:00,53.57,53.63,53.54,53.63,77825.0,40.9484,40.9943,40.9255,40.9943,77825.0
2022-06-01 11:20:00,53.63,53.7,53.56,53.6,56577.0,40.9943,41.0478,40.9408,40.9714,56577.0
2022-06-01 11:30:00,53.6,53.63,53.55,53.59,75805.0,40.9714,40.9943,40.9332,40.9637,75805.0
2022-06-01 11:40:00,53.59,53.59,53.45,53.45,85763.0,40.9637,40.9637,40.8567,40.8567,85763.0
2022-06-01 11:50:00,53.45,53.51,53.43,53.5,80076.0,40.8567,40.9026,40.8414,40.8949,80076.0
2022-06-01 12:00:00,53.5,53.64,53.49,53.61,81670.0,40.8949,41.002,40.8873,40.979,81670.0
2022-06-01 12:10:00,53.6,53.67,53.57,53.61,76981.0,40.9714,41.0249,40.9484,40.979,76981.0
2022-06-01 12:20:00,53.61,53.65,53.54,53.54,56476.0,40.979,41.0096,40.9255,40.9255,56476.0
2022-06-01 12:30:00,53.54,53.63,53.53,53.63,58315.0,40.9255,40.9943,40.9179,40.9943,58315.0
2022-06-01 12:40:00,53.62,53.66,53.56,53.57,82001.0,40.9867,41.0172,40.9408,40.9484,82001.0
2022-06-01 12:50:00,53.57,53.63,53.52,53.62,56301.0,40.9484,40.9943,40.9102,40.9867,56301.0
2022-06-01 13:00:00,53.61,53.68,53.58,53.66,57134.0,40.979,41.0325,40.9561,41.0172,57134.0
2022-06-01 13:10:00,53.65,53.72,53.61,53.7,87113.0,41.0096,41.0631,40.979,41.0478,87113.0
2022-06-01 13:20:00,53.7,53.82,53.69,53.78,91390.0,41.0478,41.1395,41.0402,41.109,91390.0
2022-06-01 13:30:00,53.79,53.88,53.76,53.87,74820.0,41.1166,41.1854,41.0937,41.1778,74820.0
2022-06-01 13:40:00,53.86,53.9,53.83,53.87,77069.0,41.1701,41.2007,41.1472,41.1778,77069.0
2022-06-01 13:50:00,53.86,53.91,53.8,53.87,62943.0,41.1701,41.2083,41.1243,41.1778,62943.0
2022-06-01 14:00:00,53.88,53.99,53.87,53.98,51200.0,41.1854,41.2695,41.1778,41.2618,51200.0
2022-06-01 14:10:00,53.98,53.99,53.92,53.98,66704.0,41.2618,41.2695,41.216,41.2618,66704.0
2022-06-01 14:20:00,53.98,54.11,53.97,54.02,83617.0,41.2618,41.3612,41.2542,41.2924,83617.0
2022-06-01 14:30:00,54.02,54.08,54.0,54.05,78711.0,41.2924,41.3383,41.2771,41.3154,78711.0
2022-06-01 14:40:00,54.04,54.14,54.04,54.08,78213.0,41.3077,41.3841,41.3077,41.3383,78213.0
2022-06-01 14:50:00,54.08,54.12,54.05,54.05,60490.0,41.3383,41.3689,41.3154,41.3154,60490.0
2022-06-01 15:00:00,54.05,54.18,53.99,54.16,131074.0,41.3154,41.4147,41.2695,41.3994,131074.0
2022-06-01 15:10:00,54.15,54.2,54.14,54.16,71283.0,41.3918,41.43,41.3841,41.3994,71283.0
2022-06-01 15:20:00,54.16,54.19,54.15,54.15,84283.0,41.3994,41.4224,41.3918,41.3918,84283.0
2022-06-01 15:30:00,54.15,54.35,54.14,54.35,134738.0,41.3918,41.5447,41.3841,41.5447,134738.0
2022-06-01 15:40:00,54.35,54.35,54.24,54.27,216748.0,41.5447,41.5447,41.4606,41.4835,216748.0
2022-06-01 15:50:00,54.27,54.32,54.02,54.07,579594.0,41.4835,41.5217,41.2924,41.3306,579594.0
2022-06-02 09:30:00,54.17,54.25,53.71,53.72,282449.0,41.4071,41.4682,41.0555,41.0631,282449.0
2022-06-02 09:40:00,53.71,53.72,53.26,53.37,204413.0,41.0555,41.0631,40.7115,40.7956,204413.0
2022-06-02 09:50:00,53.38,53.39,53.13,53.17,114950.0,40.8032,40.8109,40.6121,40.6427,114950.0
2022-06-02 10:00:00,53.16,53.16,52.88,53.02,207416.0,40.635,40.635,40.421,40.528,207416.0
2022-06-02 10:10:00,53.02,53.2,52.96,53.09,141729.0,40.528,40.6656,40.4822,40.5815,141729.0
2022-06-02 10:20:00,53.11,53.13,52.89,52.99,146865.0,40.5968,40.6121,40.4287,40.5051,146865.0
2022-06-02 10:30:00,52.99,53.24,52.95,53.21,119372.0,40.5051,40.6962,40.4745,40.6733,119372.0
2022-06-02 10:40:00,53.21,53.25,53.15,53.24,68745.0,40.6733,40.7038,40.6274,40.6962,68745.0
2022-06-02 10:50:00,53.24,53.29,53.17,53.27,107600.0,40.6962,40.7344,40.6427,40.7191,107600.0
2022-06-02 11:00:00,53.27,53.32,53.21,53.3,37544.0,40.7191,40.7573,40.6733,40.7421,37544.0
2022-06-02 11:10:00,53.3,53.48,53.3,53.43,98975.0,40.7421,40.8797,40.7421,40.8414,98975.0
2022-06-02 11:20:00,53.43,53.51,53.4,53.45,71245.0,40.8414,40.9026,40.8185,40.8567,71245.0
2022-06-02 11:30:00,53.45,53.45,53.38,53.42,65246.0,40.8567,40.8567,40.8032,40.8338,65246.0
2022-06-02 11:40:00,53.41,53.66,53.41,53.63,71497.0,40.8261,41.0172,40.8261,40.9943,71497.0
2022-06-02 11:50:00,53.64,53.68,53.6,53.6,125980.0,41.002,41.0325,40.9714,40.9714,125980.0
2022-06-02 12:00:00,53.61,53.62,53.53,53.59,50654.0,40.979,40.9867,40.9179,40.9637,50654.0
2022-06-02 12:10:00,53.59,53.63,53.55,53.63,39731.0,40.9637,40.9943,40.9332,40.9943,39731.0
2022-06-02 12:20:00,53.63,53.68,53.6,53.65,57692.0,40.9943,41.0325,40.9714,41.0096,57692.0
2022-06-02 12:30:00,53.65,53.69,53.62,53.68,63526.0,41.0096,41.0402,40.9867,41.0325,63526.0
2022-06-02 12:40:00,53.68,53.69,53.6,53.63,69232.0,41.0325,41.0402,40.9714,40.9943,69232.0
2022-06-02 12:50:00,53.62,53.66,53.57,53.65,66119.0,40.9867,41.0172,40.9484,41.0096,66119.0
2022-06-02 13:00:00,53.65,53.66,53.59,53.6,45596.0,41.0096,41.0172,40.9637,40.9714,45596.0
2022-06-02 13:10:00,53.59,53.66,53.57,53.62,133204.0,40.9637,41.0172,40.9484,40.9867,133204.0
2022-06-02 13:20:00,53.62,53.63,53.53,53.54,63996.0,40.9867,40.9943,40.9179,40.9255,63996.0
2022-06-02 13:30:00,53.55,53.63,53.53,53.58,43011.0,40.9332,40.9943,40.9179,40.9561,43011.0
2022-06-02 13:40:00,53.58,53.63,53.56,53.63,42227.0,40.9561,40.9943,40.9408,40.9943,42227.0
2022-06-02 13:50:00,53.64,53.65,53.56,53.61,52284.0,41.002,41.0096,40.9408,40.979,52284.0
2022-06-02 14:00:00,53.61,53.73,53.57,53.71,74058.0,40.979,41.0707,40.9484,41.0555,74058.0
2022-06-02 14:10:00,53.71,53.72,53.66,53.72,57870.0,41.0555,41.0631,41.0172,41.0631,57870.0
2022-06-02 14:20:00,53.72,53.79,53.71,53.74,82196.0,41.0631,41.1166,41.0555,41.0784,82196.0
2022-06-02 14:30:00,53.75,53.78,53.71,53.78,56631.0,41.086,41.109,41.0555,41.109,56631.0
2022-06-02 14:40:00,53.77,53.78,53.68,53.69,62342.0,41.1013,41.109,41.0325,41.0402,62342.0
2022-06-02 14:50:00,53.69,53.76,53.68,53.72,83776.0,41.0402,41.0937,41.0325,41.0631,83776.0
2022-06-02 15:00:00,53.71,53.84,53.7,53.82,80900.0,41.0555,41.1548,41.0478,41.1395,80900.0
2022-06-02 15:10:00,53.82,53.9,53.8,53.9,89224.0,41.1395,41.2007,41.1243,41.2007,89224.0
2022-06-02 15:20:00,53.9,53.97,53.87,53.97,98964.0,41.2007,41.2542,41.1778,41.2542,98964.0
2022-06-02 15:30:00,53.96,54.07,53.94,54.06,178129.0,41.2466,41.3306,41.2313,41.323,178129.0
2022-06-02 15:40:00,54.07,54.12,54.04,54.09,222213.0,41.3306,41.3689,41.3077,41.3459,222213.0
2022-06-02 15:50:00,54.09,54.16,54.05,54.14,559872.0,41.3459,41.3994,41.3154,41.3841,559872.0
2022-06-03 09:30:00,54.05,54.37,54.04,54.04,271343.0,41.3154,41.56,41.3077,41.3077,271343.0
2022-06-03 09:40:00,54.04,54.13,53.91,53.94,149326.0,41.3077,41.3765,41.2083,41.2313,149326.0
2022-06-03 09:50:00,53.95,53.95,53.77,53.79,87411.0,41.2389,41.2389,41.1013,41.1166,87411.0
2022-06-03 10:00:00,53.8,53.91,53.67,53.91,144875.0,41.1243,41.2083,41.0249,41.2083,144875.0
2022-06-03 10:10:00,53.91,53.94,53.81,53.86,138275.0,41.2083,41.2313,41.1319,41.1701,138275.0
2022-06-03 10:20:00,53.86,53.94,53.8,53.88,61922.0,41.1701,41.2313,41.1243,41.1854,61922.0
2022-06-03 10:30:00,53.86,53.97,53.81,53.84,95881.0,41.1701,41.2542,41.1319,41.1548,95881.0
2022-06-03 10:40:00,53.84,53.9,53.77,53.83,86904.0,41.1548,41.2007,41.1013,41.1472,86904.0
2022-06-03 10:50:00,53.83,53.96,53.83,53.96,60768.0,41.1472,41.2466,41.1472,41.2466,60768.0
2022-06-03 11:00:00,53.95,53.96,53.8,53.81,52526.0,41.2389,41.2466,41.1243,41.1319,52526.0
2022-06-03 11:10:00,53.8,53.86,53.78,53.83,38831.0,41.1243,41.1701,41.109,41.1472,38831.0
2022-06-03 11:20:00,53.84,53.86,53.78,53.82,67097.0,41.1548,41.1701,41.109,41.1395,67097.0
2022-06-03 11:30:00,53.82,53.82,53.74,53.82,48451.0,41.1395,41.1395,41.0784,41.1395,48451.0
2022-06-03 11:40:00,53.81,53.83,53.72,53.73,42999.0,41.1319,41.1472,41.0631,41.0707,42999.0
2022-06-03 11:50:00,53.73,53.86,53.71,53.84,56836.0,41.0707,41.1701,41.0555,41.1548,56836.0
2022-06-03 12:00:00,53.84,53.95,53.83,53.88,62539.0,41.1548,41.2389,41.1472,41.1854,62539.0
2022-06-03 12:10:00,53.89,53.92,53.85,53.86,62003.0,41.1931,41.216,41.1625,41.1701,62003.0
2022-06-03 12:20:00,53.85,54.02,53.83,53.98,241380.0,41.1625,41.2924,41.1472,41.2618,241380.0
2022-06-03 12:30:00,53.99,54.05,53.95,54.04,36829.0,41.2695,41.3154,41.2389,41.3077,36829.0
2022-06-03 12:40:00,54.04,54.04,53.94,53.99,42864.0,41.3077,41.3077,41.2313,41.2695,42864.0
2022-06-03 12:50:00,53.98,54.07,53.97,54.04,38142.0,41.2618,41.3306,41.2542,41.3077,38142.0
2022-06-03 13:00:00,54.04,54.13,54.03,54.07,47975.0,41.3077,41.3765,41.3001,41.3306,47975.0
2022-06-03 13:10:00,54.08,54.09,53.93,53.93,46125.0,41.3383,41.3459,41.2236,41.2236,46125.0
2022-06-03 13:20:00,53.94,54.06,53.93,54.04,66437.0,41.2313,41.323,41.2236,41.3077,66437.0
2022-06-03 13:30:00,54.04,54.04,53.98,54.01,45441.0,41.3077,41.3077,41.2618,41.2848,45441.0
2022-06-03 13:40:00,54.0,54.01,53.92,53.97,44562.0,41.2771,41.2848,41.216,41.2542,44562.0
2022-06-03 13:50:00,53.96,53.98,53.91,53.91,31312.0,41.2466,41.2618,41.2083,41.2083,31312.0
2022-06-03 14:00:00,53.91,53.92,53.86,53.89,35833.0,41.2083,41.216,41.1701,41.1931,35833.0
2022-06-03 14:10:00,53.9,54.01,53.9,53.98,54511.0,41.2007,41.2848,41.2007,41.2618,54511.0
2022-06-03 14:20:00,53.99,54.0,53.9,53.95,57373.0,41.2695,41.2771,41.2007,41.2389,57373.0
2022-06-03 14:30:00,53.94,53.94,53.8,53.8,63982.0,41.2313,41.2313,41.1243,41.1243,63982.0
2022-06-03 14:40:00,53.8,53.89,53.78,53.89,40460.0,41.1243,41.1931,41.109,41.1931,40460.0
2022-06-03 14:50:00,53.89,53.9,53.85,53.87,52152.0,41.1931,41.2007,41.1625,41.1778,52152.0
2022-06-03 15:00:00,53.88,53.92,53.83,53.86,104862.0,41.1854,41.216,41.1472,41.1701,104862.0
2022-06-03 15:10:00,53.86,53.88,53.79,53.81,64527.0,41.1701,41.1854,41.1166,41.1319,64527.0
2022-06-03 15:20:00,53.83,53.92,53.81,53.91,58577.0,41.1472,41.216,41.1319,41.2083,58577.0
2022-06-03 15:30:00,53.91,53.93,53.82,53.87,115774.0,41.2083,41.2236,41.1395,41.1778,115774.0
2022-06-03 15:40:00,53.86,53.88,53.72,53.77,165581.0,41.1701,41.1854,41.0631,41.1013,165581.0
2022-06-03 15:50:00,53.76,53.91,53.69,53.82,444044.0,41.0937,41.2083,41.0402,41.1395,444044.0
2022-06-06 09:30:00,53.98,54.09,53.79,53.89,250500.0,41.2618,41.3459,41.1166,41.1931,250500.0
2022-06-06 09:40:00,53.92,54.09,53.9,54.04,101989.0,41.216,41.3459,41.2007,41.3077,101989.0
2022-06-06 09:50:00,54.04,54.15,54.01,54.11,112826.0,41.3077,41.3918,41.2848,41.3612,112826.0
2022-06-06 10:00:00,54.1,54.16,54.03,54.1,95589.0,41.3536,41.3994,41.3001,41.3536,95589.0
2022-06-06 10:10:00,54.1,54.16,54.06,54.1,60219.0,41.3536,41.3994,41.323,41.3536,60219.0
2022-06-06 10:20:00,54.1,54.13,53.96,53.96,97801.0,41.3536,41.3765,41.2466,41.2466,97801.0
2022-06-06 10:30:00,53.95,53.95,53.83,53.87,152087.0,41.2389,41.2389,41.1472,41.1778,152087.0
2022-06-06 10:40:00,53.87,53.95,53.87,53.94,88712.0,41.1778,41.2389,41.1778,41.2313,88712.0
2022-06-06 10:50:00,53.94,53.97,53.9,53.92,60675.0,41.2313,41.2542,41.2007,41.216,60675.0
2022-06-06 11:00:00,53.92,53.92,53.84,53.89,85233.0,41.216,41.216,41.1548,41.1931,85233.0
2022-06-06 11:10:00,53.89,53.9,53.73,53.74,123166.0,41.1931,41.2007,41.0707,41.0784,123166.0
2022-06-06 11:20:00,53.73,53.78,53.7,53.74,100196.0,41.0707,41.109,41.0478,41.0784,100196.0
2022-06-06 11:30:00,53.75,53.79,53.72,53.74,68033.0,41.086,41.1166,41.0631,41.0784,68033.0
2022-06-06 11:40:00,53.73,53.82,53.73,53.76,54132.0,41.0707,41.1395,41.0707,41.0937,54132.0
2022-06-06 11:50:00,53.75,53.8,53.73,53.79,55898.0,41.086,41.1243,41.0707,41.1166,55898.0
2022-06-06 12:00:00,53.79,53.83,53.73,53.73,68512.0,41.1166,41.1472,41.0707,41.0707,68512.0
2022-06-06 12:10:00,53.73,53.77,53.72,53.73,44790.0,41.0707,41.1013,41.0631,41.0707,44790.0
2022-06-06 12:20:00,53.74,53.75,53.61,53.64,63017.0,41.0784,41.086,40.979,41.002,63017.0
2022-06-06 12:30:00,53.64,53.68,53.61,53.67,51703.0,41.002,41.0325,40.979,41.0249,51703.0
2022-06-06 12:40:00,53.66,53.68,53.65,53.66,43748.0,41.0172,41.0325,41.0096,41.0172,43748.0
2022-06-06 12:50:00,53.66,53.68,53.6,53.68,38903.0,41.0172,41.0325,40.9714,41.0325,38903.0
2022-06-06 13:00:00,53.67,53.68,53.6,53.68,44575.0,41.0249,41.0325,40.9714,41.0325,44575.0
2022-06-06 13:10:00,53.68,53.73,53.66,53.73,69186.0,41.0325,41.0707,41.0172,41.0707,69186.0
2022-06-06 13:20:00,53.73,53.75,53.66,53.67,28197.0,41.0707,41.086,41.0172,41.0249,28197.0
2022-06-06 13:30:00,53.67,53.79,53.66,53.77,69107.0,41.0249,41.1166,41.0172,41.1013,69107.0
2022-06-06 13:40:00,53.77,53.79,53.69,53.71,77035.0,41.1013,41.1166,41.0402,41.0555,77035.0
2022-06-06 13:50:00,53.72,53.78,53.71,53.75,52258.0,41.0631,41.109,41.0555,41.086,52258.0
2022-06-06 14:00:00,53.75,53.76,53.69,53.7,67016.0,41.086,41.0937,41.0402,41.0478,67016.0
2022-06-06 14:10:00,53.7,53.73,53.66,53.69,54871.0,41.0478,41.0707,41.0172,41.0402,54871.0
2022-06-06 14:20:00,53.69,53.72,53.61,53.65,63689.0,41.0402,41.0631,40.979,41.0096,63689.0
2022-06-06 14:30:00,53.65,53.66,53.61,53.64,58422.0,41.0096,41.0172,40.979,41.002,58422.0
2022-06-06 14:40:00,53.64,53.68,53.61,53.65,99479.0,41.002,41.0325,40.979,41.0096,99479.0
2022-06-06 14:50:00,53.65,53.68,53.6,53.66,76958.0,41.0096,41.0325,40.9714,41.0172,76958.0
2022-06-06 15:00:00,53.66,53.67,53.6,53.63,84214.0,41.0172,41.0249,40.9714,40.9943,84214.0
2022-06-06 15:10:00,53.63,53.67,53.6,53.61,107931.0,40.9943,41.0249,40.9714,40.979,107931.0
2022-06-06 15:20:00,53.61,53.64,53.57,53.62,133372.0,40.979,41.002,40.9484,40.9867,133372.0
2022-06-06 15:30:00,53.63,53.64,53.52,53.53,179959.0,40.9943,41.002,40.9102,40.9179,179959.0
2022-06-06 15:40:00,53.52,53.59,53.5,53.54,219438.0,40.9102,40.9637,40.8949,40.9255,219438.0
2022-06-06 15:50:00,53.53,53.62,53.51,53.57,711682.0,40.9179,40.9867,40.9026,40.9484,711682.0
2022-06-07 09:30:00,53.27,53.43,53.01,53.11,319097.0,40.7191,40.8414,40.5204,40.5968,319097.0
2022-06-07 09:40:00,53.11,53.24,53.03,53.18,179003.0,40.5968,40.6962,40.5357,40.6503,179003.0
2022-06-07 09:50:00,53.19,53.28,53.14,53.16,144495.0,40.658,40.7268,40.6198,40.635,144495.0
2022-06-07 10:00:00,53.17,53.41,53.16,53.38,122317.0,40.6427,40.8261,40.635,40.8032,122317.0
2022-06-07 10:10:00,53.37,53.43,53.31,53.43,82895.0,40.7956,40.8414,40.7497,40.8414,82895.0
2022-06-07 10:20:00,53.43,53.53,53.36,53.52,94196.0,40.8414,40.9179,40.7879,40.9102,94196.0
2022-06-07 10:30:00,53.53,53.68,53.5,53.62,130655.0,40.9179,41.0325,40.8949,40.9867,130655.0
2022-06-07 10:40:00,53.62,53.68,53.55,53.57,62951.0,40.9867,41.0325,40.9332,40.9484,62951.0
2022-06-07 10:50:00,53.57,53.67,53.54,53.63,94322.0,40.9484,41.0249,40.9255,40.9943,94322.0
2022-06-07 11:00:00,53.63,53.69,53.58,53.69,70026.0,40.9943,41.0402,40.9561,41.0402,70026.0
2022-06-07 11:10:00,53.69,53.74,53.68,53.7,42603.0,41.0402,41.0784,41.0325,41.0478,42603.0
2022-06-07 11:20:00,53.7,53.71,53.6,53.63,40434.0,41.0478,41.0555,40.9714,40.9943,40434.0
2022-06-07 11:30:00,53.62,53.64,53.56,53.6,46685.0,40.9867,41.002,40.9408,40.9714,46685.0
2022-06-07 11:40:00,53.6,53.63,53.53,53.53,38206.0,40.9714,40.9943,40.9179,40.9179,38206.0
2022-06-07 11:50:00,53.53,53.56,53.51,53.53,44112.0,40.9179,40.9408,40.9026,40.9179,44112.0
2022-06-07 12:00:00,53.53,53.58,53.48,53.5,51927.0,40.9179,40.9561,40.8797,40.8949,51927.0
2022-06-07 12:10:00,53.5,53.51,53.4,53.41,126335.0,40.8949,40.9026,40.8185,40.8261,126335.0
2022-06-07 12:20:00,53.4,53.5,53.38,53.48,55331.0,40.8185,40.8949,40.8032,40.8797,55331.0
2022-06-07 12:30:00,53.48,53.56,53.47,53.55,50720.0,40.8797,40.9408,40.872,40.9332,50720.0
2022-06-07 12:40:00,53.55,53.61,53.53,53.6,47108.0,40.9332,40.979,40.9179,40.9714,47108.0
2022-06-07 12:50:00,53.6,53.61,53.57,53.6,44671.0,40.9714,40.979,40.9484,40.9714,44671.0
2022-06-07 13:00:00,53.61,53.65,53.59,53.65,29738.0,40.979,41.0096,40.9637,41.0096,29738.0
2022-06-07 13:10:00,53.66,53.73,53.66,53.71,62771.0,41.0172,41.0707,41.0172,41.0555,62771.0
2022-06-07 13:20:00,53.71,53.72,53.65,53.7,46855.0,41.0555,41.0631,41.0096,41.0478,46855.0
2022-06-07 13:30:00,53.7,53.71,53.63,53.65,38356.0,41.0478,41.0555,40.9943,41.0096,38356.0
2022-06-07 13:40:00,53.65,53.68,53.62,53.65,46317.0,41.0096,41.0325,40.9867,41.0096,46317.0
2022-06-07 13:50:00,53.65,53.69,53.64,53.65,43831.0,41.0096,41.0402,41.002,41.0096,43831.0
2022-06-07 14:00:00,53.65,53.79,53.64,53.79,48015.0,41.0096,41.1166,41.002,41.1166,48015.0
2022-06-07 14:10:00,53.79,53.83,53.73,53.74,50462.0,41.1166,41.1472,41.0707,41.0784,50462.0
2022-06-07 14:20:00,53.73,53.8,53.71,53.79,54085.0,41.0707,41.1243,41.0555,41.1166,54085.0
2022-06-07 14:30:00,53.8,53.84,53.77,53.81,53352.0,41.1243,41.1548,41.1013,41.1319,53352.0
2022-06-07 14:40:00,53.8,53.83,53.73,53.73,62340.0,41.1243,41.1472,41.0707,41.0707,62340.0
2022-06-07 14:50:00,53.74,53.83,53.72,53.83,60801.0,41.0784,41.1472,41.0631,41.1472,60801.0
2022-06-07 15:00:00,53.83,53.86,53.78,53.82,71117.0,41.1472,41.1701,41.109,41.1395,71117.0
2022-06-07 15:10:00,53.82,53.84,53.78,53.83,56571.0,41.1395,41.1548,41.109,41.1472,56571.0
2022-06-07 15:20:00,53.83,53.91,53.82,53.91,93791.0,41.1472,41.2083,41.1395,41.2083,93791.0
2022-06-07 15:30:00,53.9,53.95,53.89,53.94,90744.0,41.2007,41.2389,41.1931,41.2313,90744.0
2022-06-07 15:40:00,53.94,54.0,53.92,53.98,107145.0,41.2313,41.2771,41.216,41.2618,107145.0
2022-06-07 15:50:00,53.98,54.06,53.93,54.01,596651.0,41.2618,41.323,41.2236,41.2848,596651.0
2022-06-08 09:30:00,52.05,52.25,50.61,50.67,1998325.0,39.7866,39.9394,38.6858,38.7317,1998325.0
2022-06-08 09:40:00,50.68,50.72,50.12,50.16,2074855.0,38.7394,38.7699,38.3113,38.3419,2074855.0
2022-06-08 09:50:00,50.16,50.42,50.07,50.37,1101041.0,38.3419,38.5406,38.2731,38.5024,1101041.0
2022-06-08 10:00:00,50.38,50.65,50.31,50.55,1000141.0,38.51,38.7164,38.4565,38.64,1000141.0
2022-06-08 10:10:00,50.54,50.63,50.17,50.43,772559.0,38.6323,38.7011,38.3495,38.5483,772559.0
2022-06-08 10:20:00,50.45,50.63,50.43,50.52,447631.0,38.5635,38.7011,38.5483,38.6171,447631.0
2022-06-08 10:30:00,50.51,50.8,50.46,50.72,481953.0,38.6094,38.8311,38.5712,38.7699,481953.0
2022-06-08 10:40:00,50.73,50.85,50.64,50.75,396349.0,38.7776,38.8693,38.7088,38.7929,396349.0
2022-06-08 10:50:00,50.75,50.82,50.51,50.53,336721.0,38.7929,38.8464,38.6094,38.6247,336721.0
2022-06-08 11:00:00,50.54,50.57,50.35,50.48,362499.0,38.6323,38.6553,38.4871,38.5865,362499.0
2022-06-08 11:10:00,50.48,50.77,50.44,50.77,288385.0,38.5865,38.8082,38.5559,38.8082,288385.0
2022-06-08 11:20:00,50.76,50.78,50.6,50.63,307986.0,38.8005,38.8158,38.6782,38.7011,307986.0
2022-06-08 11:30:00,50.63,50.84,50.62,50.84,237171.0,38.7011,38.8617,38.6935,38.8617,237171.0
2022-06-08 11:40:00,50.84,50.96,50.83,50.96,241817.0,38.8617,38.9534,38.854,38.9534,241817.0
2022-06-08 11:50:00,50.95,51.03,50.94,50.95,222846.0,38.9457,39.0069,38.9381,38.9457,222846.0
2022-06-08 12:00:00,50.94,50.96,50.73,50.77,314256.0,38.9381,38.9534,38.7776,38.8082,314256.0
2022-06-08 12:10:00,50.77,50.8,50.61,50.64,305341.0,38.8082,38.8311,38.6858,38.7088,305341.0
2022-06-08 12:20:00,50.64,50.65,50.45,50.52,886920.0,38.7088,38.7164,38.5635,38.6171,886920.0
2022-06-08 12:30:00,50.52,50.52,50.41,50.44,198791.0,38.6171,38.6171,38.533,38.5559,198791.0
2022-06-08 12:40:00,50.43,50.53,50.41,50.48,321924.0,38.5483,38.6247,38.533,38.5865,321924.0
2022-06-08 12:50:00,50.48,50.49,50.28,50.31,318254.0,38.5865,38.5941,38.4336,38.4565,318254.0
2022-06-08 13:00:00,50.32,50.32,50.13,50.2,297157.0,38.4642,38.4642,38.3189,38.3724,297157.0
2022-06-08 13:10:00,50.21,50.25,50.12,50.23,214235.0,38.3801,38.4107,38.3113,38.3954,214235.0
2022-06-08 13:20:00,50.22,50.39,50.21,50.31,308725.0,38.3877,38.5177,38.3801,38.4565,308725.0
2022-06-08 13:30:00,50.31,50.31,50.15,50.18,268843.0,38.4565,38.4565,38.3342,38.3572,268843.0
2022-06-08 13:40:00,50.17,50.23,50.07,50.14,367187.0,38.3495,38.3954,38.2731,38.3266,367187.0
2022-06-08 13:50:00,50.15,50.15,50.06,50.07,241200.0,38.3342,38.3342,38.2654,38.2731,241200.0
2022-06-08 14:00:00,50.06,50.12,50.0,50.12,525987.0,38.2654,38.3113,38.2196,38.3113,525987.0
2022-06-08 14:10:00,50.11,50.12,50.02,50.06,270052.0,38.3037,38.3113,38.2349,38.2654,270052.0
2022-06-08 14:20:00,50.06,50.23,50.05,50.15,241561.0,38.2654,38.3954,38.2578,38.3342,241561.0
2022-06-08 14:30:00,50.14,50.16,50.05,50.11,172832.0,38.3266,38.3419,38.2578,38.3037,172832.0
2022-06-08 14:40:00,50.11,50.34,50.09,50.29,326058.0,38.3037,38.4795,38.2884,38.4412,326058.0
2022-06-08 14:50:00,50.29,50.33,50.22,50.3,174625.0,38.4412,38.4718,38.3877,38.4489,174625.0
2022-06-08 15:00:00,50.3,50.3,50.1,50.11,298942.0,38.4489,38.4489,38.296,38.3037,298942.0
2022-06-08 15:10:00,50.1,50.21,50.09,50.14,402351.0,38.296,38.3801,38.2884,38.3266,402351.0
2022-06-08 15:20:00,50.14,50.14,50.06,50.09,390631.0,38.3266,38.3266,38.2654,38.2884,390631.0
2022-06-08 15:30:00,50.09,50.14,49.88,49.9,1088827.0,38.2884,38.3266,38.1278,38.1431,1088827.0
2022-06-08 15:40:00,49.9,49.97,49.58,49.61,1142910.0,38.1431,38.1966,37.8985,37.9215,1142910.0
2022-06-08 15:50:00,49.61,49.7,49.43,49.48,3137136.0,37.9215,37.9903,37.7839,37.8221,3137136.0
2022-06-09 09:30:00,49.52,50.32,49.51,50.23,1012106.0,37.8527,38.4642,37.845,38.3954,1012106.0
2022-06-09 09:40:00,50.21,50.24,49.61,49.67,696996.0,38.3801,38.403,37.9215,37.9673,696996.0
2022-06-09 09:50:00,49.67,49.87,49.56,49.58,547827.0,37.9673,38.1202,37.8832,37.8985,547827.0
2022-06-09 10:00:00,49.58,49.69,49.43,49.43,639224.0,37.8985,37.9826,37.7839,37.7839,639224.0
2022-06-09 10:10:00,49.44,49.45,49.08,49.11,687656.0,37.7915,37.7992,37.5163,37.5393,687656.0
2022-06-09 10:20:00,49.11,49.24,49.09,49.19,546232.0,37.5393,37.6386,37.524,37.6004,546232.0
2022-06-09 10:30:00,49.19,49.21,49.1,49.11,397790.0,37.6004,37.6157,37.5316,37.5393,397790.0
2022-06-09 10:40:00,49.11,49.22,49.03,49.18,318704.0,37.5393,37.6233,37.4781,37.5928,318704.0
2022-06-09 10:50:00,49.17,49.23,49.14,49.2,257062.0,37.5851,37.631,37.5622,37.6081,257062.0
2022-06-09 11:00:00,49.19,49.21,49.05,49.12,358979.0,37.6004,37.6157,37.4934,37.5469,358979.0
2022-06-09 11:10:00,49.12,49.4,49.1,49.37,339476.0,37.5469,37.7609,37.5316,37.738,339476.0
2022-06-09 11:20:00,49.36,49.45,49.25,49.35,308749.0,37.7304,37.7992,37.6463,37.7227,308749.0
2022-06-09 11:30:00,49.34,49.35,49.23,49.28,193262.0,37.7151,37.7227,37.631,37.6692,193262.0
2022-06-09 11:40:00,49.28,49.44,49.27,49.3,389216.0,37.6692,37.7915,37.6616,37.6845,389216.0
2022-06-09 11:50:00,49.3,49.48,49.25,49.37,225780.0,37.6845,37.8221,37.6463,37.738,225780.0
2022-06-09 12:00:00,49.37,49.41,49.3,49.38,236553.0,37.738,37.7686,37.6845,37.7456,236553.0
2022-06-09 12:10:00,49.37,49.46,49.35,49.44,262283.0,37.738,37.8068,37.7227,37.7915,262283.0
2022-06-09 12:20:00,49.45,49.49,49.4,49.42,264014.0,37.7992,37.8297,37.7609,37.7762,264014.0
2022-06-09 12:30:00,49.42,49.5,49.35,49.45,524717.0,37.7762,37.8374,37.7227,37.7992,524717.0
2022-06-09 12:40:00,49.45,49.49,49.41,49.43,165595.0,37.7992,37.8297,37.7686,37.7839,165595.0
2022-06-09 12:50:00,49.44,49.53,49.42,49.53,188449.0,37.7915,37.8603,37.7762,37.8603,188449.0
2022-06-09 13:00:00,49.54,49.6,49.52,49.59,176691.0,37.8679,37.9138,37.8527,37.9062,176691.0
2022-06-09 13:10:00,49.59,49.68,49.57,49.58,188023.0,37.9062,37.975,37.8909,37.8985,188023.0
2022-06-09 13:20:00,49.57,49.59,49.36,49.37,157396.0,37.8909,37.9062,37.7304,37.738,157396.0
2022-06-09 13:30:00,49.39,49.39,49.29,49.29,197448.0,37.7533,37.7533,37.6769,37.6769,197448.0
2022-06-09 13:40:00,49.3,49.38,49.26,49.33,265671.0,37.6845,37.7456,37.6539,37.7074,265671.0
2022-06-09 13:50:00,49.33,49.38,49.27,49.37,213429.0,37.7074,37.7456,37.6616,37.738,213429.0
2022-06-09 14:00:00,49.38,49.39,49.27,49.34,166379.0,37.7456,37.7533,37.6616,37.7151,166379.0
2022-06-09 14:10:00,49.34,49.36,49.28,49.29,239264.0,37.7151,37.7304,37.6692,37.6769,239264.0
2022-06-09 14:20:00,49.28,49.33,49.26,49.33,210481.0,37.6692,37.7074,37.6539,37.7074,210481.0
2022-06-09 14:30:00,49.33,49.35,49.25,49.35,348893.0,37.7074,37.7227,37.6463,37.7227,348893.0
2022-06-09 14:40:00,49.35,49.36,49.27,49.28,273758.0,37.7227,37.7304,37.6616,37.6692,273758.0
2022-06-09 14:50:00,49.28,49.29,49.09,49.09,420081.0,37.6692,37.6769,37.524,37.524,420081.0
2022-06-09 15:00:00,49.09,49.2,48.99,49.19,634778.0,37.524,37.6081,37.4475,37.6004,634778.0
2022-06-09 15:10:00,49.19,49.24,49.13,49.15,888144.0,37.6004,37.6386,37.5545,37.5698,888144.0
2022-06-09 15:20:00,49.15,49.16,49.08,49.09,629725.0,37.5698,37.5775,37.5163,37.524,629725.0
2022-06-09 15:30:00,49.09,49.1,48.97,49.03,743773.0,37.524,37.5316,37.4322,37.4781,743773.0
2022-06-09 15:40:00,49.02,49.04,48.76,48.79,695726.0,37.4705,37.4858,37.2717,37.2947,695726.0
2022-06-09 15:50:00,48.8,48.88,48.64,48.66,2000183.0,37.3023,37.3635,37.18,37.1953,2000183.0
2022-06-10 09:30:00,48.09,48.22,47.91,48.07,855176.0,36.7596,36.859,36.622,36.7443,855176.0
2022-06-10 09:40:00,48.07,48.17,47.94,48.13,683022.0,36.7443,36.8207,36.6449,36.7902,683022.0
2022-06-10 09:50:00,48.13,48.33,48.04,48.25,408372.0,36.7902,36.943,36.7214,36.8819,408372.0
2022-06-10 10:00:00,48.24,48.24,48.1,48.16,248923.0,36.8742,36.8742,36.7672,36.8131,248923.0
2022-06-10 10:10:00,48.16,48.33,48.13,48.27,254964.0,36.8131,36.943,36.7902,36.8972,254964.0
2022-06-10 10:20:00,48.27,48.34,48.22,48.28,221030.0,36.8972,36.9507,36.859,36.9048,221030.0
2022-06-10 10:30:00,48.28,48.48,48.27,48.36,443866.0,36.9048,37.0577,36.8972,36.966,443866.0
2022-06-10 10:40:00,48.36,48.49,48.33,48.47,223472.0,36.966,37.0653,36.943,37.0501,223472.0
2022-06-10 10:50:00,48.46,48.6,48.45,48.47,226609.0,37.0424,37.1494,37.0348,37.0501,226609.0
2022-06-10 11:00:00,48.48,48.61,48.43,48.61,231330.0,37.0577,37.1571,37.0195,37.1571,231330.0
2022-06-10 11:10:00,48.61,48.72,48.58,48.62,228334.0,37.1571,37.2411,37.1341,37.1647,228334.0
2022-06-10 11:20:00,48.63,48.75,48.51,48.52,280300.0,37.1724,37.2641,37.0806,37.0883,280300.0
2022-06-10 11:30:00,48.52,48.6,48.48,48.54,142096.0,37.0883,37.1494,37.0577,37.1036,142096.0
2022-06-10 11:40:00,48.54,48.58,48.46,48.47,156823.0,37.1036,37.1341,37.0424,37.0501,156823.0
2022-06-10 11:50:00,48.47,48.64,48.46,48.63,170672.0,37.0501,37.18,37.0424,37.1724,170672.0
2022-06-10 12:00:00,48.63,48.86,48.62,48.86,143084.0,37.1724,37.3482,37.1647,37.3482,143084.0
2022-06-10 12:10:00,48.86,48.88,48.67,48.75,150092.0,37.3482,37.3635,37.2029,37.2641,150092.0
2022-06-10 12:20:00,48.75,48.76,48.65,48.74,157740.0,37.2641,37.2717,37.1876,37.2564,157740.0
2022-06-10 12:30:00,48.74,48.76,48.67,48.71,129670.0,37.2564,37.2717,37.2029,37.2335,129670.0
2022-06-10 12:40:00,48.7,48.77,48.65,48.77,116347.0,37.2259,37.2794,37.1876,37.2794,116347.0
2022-06-10 12:50:00,48.76,48.8,48.72,48.79,131611.0,37.2717,37.3023,37.2411,37.2947,131611.0
2022-06-10 13:00:00,48.79,48.79,48.63,48.72,118502.0,37.2947,37.2947,37.1724,37.2411,118502.0
2022-06-10 13:10:00,48.72,48.81,48.68,48.8,124504.0,37.2411,37.3099,37.2106,37.3023,124504.0
2022-06-10 13:20:00,48.81,48.88,48.8,48.84,163138.0,37.3099,37.3635,37.3023,37.3329,163138.0
2022-06-10 13:30:00,48.85,48.85,48.75,48.81,119486.0,37.3405,37.3405,37.2641,37.3099,119486.0
2022-06-10 13:40:00,48.82,48.9,48.78,48.88,175463.0,37.3176,37.3787,37.287,37.3635,175463.0
2022-06-10 13:50:00,48.88,48.97,48.86,48.96,194335.0,37.3635,37.4322,37.3482,37.4246,194335.0
2022-06-10 14:00:00,48.96,49.06,48.88,49.04,203438.0,37.4246,37.501,37.3635,37.4858,203438.0
2022-06-10 14:10:00,49.04,49.09,49.01,49.08,154314.0,37.4858,37.524,37.4628,37.5163,154314.0
2022-06-10 14:20:00,49.08,49.23,49.07,49.17,256191.0,37.5163,37.631,37.5087,37.5851,256191.0
2022-06-10 14:30:00,49.18,49.25,49.12,49.13,178078.0,37.5928,37.6463,37.5469,37.5545,178078.0
2022-06-10 14:40:00,49.13,49.23,49.09,49.21,166323.0,37.5545,37.631,37.524,37.6157,166323.0
2022-06-10 14:50:00,49.2,49.31,49.17,49.29,165730.0,37.6081,37.6921,37.5851,37.6769,165730.0
2022-06-10 15:00:00,49.29,49.29,49.17,49.24,179809.0,37.6769,37.6769,37.5851,37.6386,179809.0
2022-06-10 15:10:00,49.23,49.35,49.22,49.33,184112.0,37.631,37.7227,37.6233,37.7074,184112.0
2022-06-10 15:20:00,49.33,49.39,49.13,49.3,396725.0,37.7074,37.7533,37.5545,37.6845,396725.0
2022-06-10 15:30:00,49.3,49.37,49.23,49.31,284523.0,37.6845,37.738,37.631,37.6921,284523.0
2022-06-10 15:40:00,49.3,49.34,49.08,49.09,379639.0,37.6845,37.7151,37.5163,37.524,379639.0
2022-06-10 15:50:00,49.09,49.17,48.94,48.94,957486.0,37.524,37.5851,37.4093,37.4093,957486.0
2022-06-13 09:30:00,47.94,48.44,47.72,47.78,938496.0,36.6449,37.0271,36.4768,36.5226,938496.0
2022-06-13 09:40:00,47.77,47.81,47.48,47.59,941892.0,36.515,36.5456,36.2933,36.3774,941892.0
2022-06-13 09:50:00,47.6,47.8,47.47,47.67,514479.0,36.385,36.5379,36.2857,36.4385,514479.0
2022-06-13 10:00:00,47.66,47.77,47.45,47.64,428853.0,36.4309,36.515,36.2704,36.4156,428853.0
2022-06-13 10:10:00,47.63,47.68,47.42,47.43,447523.0,36.408,36.4462,36.2474,36.2551,447523.0
2022-06-13 10:20:00,47.43,47.67,47.4,47.66,423364.0,36.2551,36.4385,36.2322,36.4309,423364.0
2022-06-13 10:30:00,47.66,47.88,47.66,47.8,291390.0,36.4309,36.5991,36.4309,36.5379,291390.0
2022-06-13 10:40:00,47.8,47.8,47.48,47.48,310559.0,36.5379,36.5379,36.2933,36.2933,310559.0
2022-06-13 10:50:00,47.48,47.5,47.31,47.31,336415.0,36.2933,36.3086,36.1634,36.1634,336415.0
2022-06-13 11:00:00,47.3,47.38,47.13,47.16,379610.0,36.1557,36.2169,36.0258,36.0487,379610.0
2022-06-13 11:10:00,47.16,47.4,47.13,47.39,203252.0,36.0487,36.2322,36.0258,36.2245,203252.0
2022-06-13 11:20:00,47.38,47.51,47.25,47.41,235540.0,36.2169,36.3162,36.1175,36.2398,235540.0
2022-06-13 11:30:00,47.41,47.47,47.24,47.46,214808.0,36.2398,36.2857,36.1098,36.278,214808.0
2022-06-13 11:40:00,47.47,47.59,47.42,47.53,190908.0,36.2857,36.3774,36.2474,36.3315,190908.0
2022-06-13 11:50:00,47.52,47.57,47.35,47.44,251295.0,36.3239,36.3621,36.1939,36.2627,251295.0
2022-06-13 12:00:00,47.44,47.53,47.37,47.48,203838.0,36.2627,36.3315,36.2092,36.2933,203838.0
2022-06-13 12:10:00,47.48,47.63,47.46,47.6,171724.0,36.2933,36.408,36.278,36.385,171724.0
2022-06-13 12:20:00,47.61,47.63,47.52,47.57,209999.0,36.3927,36.408,36.3239,36.3621,209999.0
2022-06-13 12:30:00,47.57,47.75,47.5,47.69,255224.0,36.3621,36.4997,36.3086,36.4538,255224.0
2022-06-13 12:40:00,47.7,47.71,47.54,47.56,155625.0,36.4615,36.4691,36.3392,36.3545,155625.0
2022-06-13 12:50:00,47.56,47.59,47.44,47.46,149236.0,36.3545,36.3774,36.2627,36.278,149236.0
2022-06-13 13:00:00,47.46,47.49,47.4,47.45,146043.0,36.278,36.3009,36.2322,36.2704,146043.0
2022-06-13 13:10:00,47.45,47.45,47.35,47.36,124202.0,36.2704,36.2704,36.1939,36.2016,124202.0
2022-06-13 13:20:00,47.36,47.36,47.2,47.25,213092.0,36.2016,36.2016,36.0793,36.1175,213092.0
2022-06-13 13:30:00,47.25,47.29,47.15,47.2,193933.0,36.1175,36.1481,36.0411,36.0793,193933.0
2022-06-13 13:40:00,47.2,47.43,47.19,47.41,192297.0,36.0793,36.2551,36.0716,36.2398,192297.0
2022-06-13 13:50:00,47.4,47.44,47.24,47.32,177381.0,36.2322,36.2627,36.1098,36.171,177381.0
2022-06-13 14:00:00,47.33,47.43,47.3,47.33,199190.0,36.1786,36.2551,36.1557,36.1786,199190.0
2022-06-13 14:10:00,47.32,47.44,47.3,47.44,160989.0,36.171,36.2627,36.1557,36.2627,160989.0
2022-06-13 14:20:00,47.44,47.5,47.41,47.46,145619.0,36.2627,36.3086,36.2398,36.278,145619.0
2022-06-13 14:30:00,47.46,47.66,47.43,47.66,265376.0,36.278,36.4309,36.2551,36.4309,265376.0
2022-06-13 14:40:00,47.65,47.71,47.55,47.62,261862.0,36.4232,36.4691,36.3468,36.4003,261862.0
2022-06-13 14:50:00,47.61,47.66,47.49,47.5,296435.0,36.3927,36.4309,36.3009,36.3086,296435.0
2022-06-13 15:00:00,47.51,47.59,47.45,47.55,227176.0,36.3162,36.3774,36.2704,36.3468,227176.0
2022-06-13 15:10:00,47.55,47.74,47.47,47.55,432422.0,36.3468,36.492,36.2857,36.3468,432422.0
2022-06-13 15:20:00,47.55,47.6,47.39,47.41,306352.0,36.3468,36.385,36.2245,36.2398,306352.0
2022-06-13 15:30:00,47.41,47.45,47.28,47.3,413553.0,36.2398,36.2704,36.1404,36.1557,413553.0
2022-06-13 15:40:00,47.3,47.31,47.09,47.12,600633.0,36.1557,36.1634,35.9952,36.0181,600633.0
2022-06-13 15:50:00,47.11,47.19,47.0,47.17,1647353.0,36.0105,36.0716,35.9264,36.0563,1647353.0
2022-06-14 09:30:00,46.4,46.49,46.25,46.45,576523.0,36.1573,36.2275,36.0405,36.1963,576523.0
2022-06-14 09:40:00,46.46,46.59,46.38,46.55,301362.0,36.2041,36.3054,36.1418,36.2742,301362.0
2022-06-14 09:50:00,46.54,46.57,46.39,46.57,189750.0,36.2664,36.2898,36.1496,36.2898,189750.0
2022-06-14 10:00:00,46.56,46.59,46.34,46.47,261541.0,36.282,36.3054,36.1106,36.2119,261541.0
2022-06-14 10:10:00,46.47,46.56,46.39,46.55,227195.0,36.2119,36.282,36.1496,36.2742,227195.0
2022-06-14 10:20:00,46.54,46.6,46.4,46.42,178523.0,36.2664,36.3132,36.1573,36.1729,178523.0
2022-06-14 10:30:00,46.41,46.52,46.38,46.48,189850.0,36.1651,36.2509,36.1418,36.2197,189850.0
2022-06-14 10:40:00,46.48,46.53,46.3,46.52,216165.0,36.2197,36.2587,36.0794,36.2509,216165.0
2022-06-14 10:50:00,46.53,46.58,46.42,46.48,338091.0,36.2587,36.2976,36.1729,36.2197,338091.0
2022-06-14 11:00:00,46.48,46.62,46.41,46.43,265182.0,36.2197,36.3288,36.1651,36.1807,265182.0
2022-06-14 11:10:00,46.44,46.44,46.3,46.31,199790.0,36.1885,36.1885,36.0794,36.0872,199790.0
2022-06-14 11:20:00,46.31,46.31,46.14,46.15,222341.0,36.0872,36.0872,35.9547,35.9625,222341.0
2022-06-14 11:30:00,46.16,46.24,46.12,46.18,147059.0,35.9703,36.0327,35.9392,35.9859,147059.0
2022-06-14 11:40:00,46.19,46.22,45.97,45.98,277259.0,35.9937,36.0171,35.8223,35.8301,277259.0
2022-06-14 11:50:00,45.98,46.09,45.94,46.02,168634.0,35.8301,35.9158,35.7989,35.8612,168634.0
2022-06-14 12:00:00,46.01,46.08,45.94,46.08,189472.0,35.8534,35.908,35.7989,35.908,189472.0
2022-06-14 12:10:00,46.08,46.23,46.07,46.2,132442.0,35.908,36.0249,35.9002,36.0015,132442.0
2022-06-14 12:20:00,46.19,46.22,46.05,46.08,132539.0,35.9937,36.0171,35.8846,35.908,132539.0
2022-06-14 12:30:00,46.08,46.09,45.95,45.99,237163.0,35.908,35.9158,35.8067,35.8379,237163.0
2022-06-14 12:40:00,45.98,46.03,45.95,45.96,118938.0,35.8301,35.869,35.8067,35.8145,118938.0
2022-06-14 12:50:00,45.96,46.05,45.9,46.05,175676.0,35.8145,35.8846,35.7677,35.8846,175676.0
2022-06-14 13:00:00,46.05,46.16,46.0,46.13,118959.0,35.8846,35.9703,35.8456,35.9469,118959.0
2022-06-14 13:10:00,46.13,46.22,46.06,46.2,127408.0,35.9469,36.0171,35.8924,36.0015,127408.0
2022-06-14 13:20:00,46.21,46.27,46.14,46.15,159330.0,36.0093,36.056,35.9547,35.9625,159330.0
2022-06-14 13:30:00,46.14,46.19,46.0,46.01,144978.0,35.9547,35.9937,35.8456,35.8534,144978.0
2022-06-14 13:40:00,46.0,46.01,45.82,45.98,225835.0,35.8456,35.8534,35.7054,35.8301,225835.0
2022-06-14 13:50:00,45.98,46.08,45.95,46.01,138809.0,35.8301,35.908,35.8067,35.8534,138809.0
2022-06-14 14:00:00,46.01,46.12,45.98,46.12,117360.0,35.8534,35.9392,35.8301,35.9392,117360.0
2022-06-14 14:10:00,46.11,46.12,45.94,45.98,115561.0,35.9314,35.9392,35.7989,35.8301,115561.0
2022-06-14 14:20:00,45.98,46.0,45.83,45.94,117047.0,35.8301,35.8456,35.7132,35.7989,117047.0
2022-06-14 14:30:00,45.93,45.98,45.86,45.98,121645.0,35.7911,35.8301,35.7366,35.8301,121645.0
2022-06-14 14:40:00,45.97,45.97,45.87,45.94,112294.0,35.8223,35.8223,35.7443,35.7989,112294.0
2022-06-14 14:50:00,45.93,46.02,45.91,45.96,166605.0,35.7911,35.8612,35.7755,35.8145,166605.0
2022-06-14 15:00:00,45.95,46.01,45.9,45.97,161209.0,35.8067,35.8534,35.7677,35.8223,161209.0
2022-06-14 15:10:00,45.96,46.08,45.94,46.07,337034.0,35.8145,35.908,35.7989,35.9002,337034.0
2022-06-14 15:20:00,46.08,46.14,46.04,46.11,273619.0,35.908,35.9547,35.8768,35.9314,273619.0
2022-06-14 15:30:00,46.11,46.39,46.1,46.39,530961.0,35.9314,36.1496,35.9236,36.1496,530961.0
2022-06-14 15:40:00,46.38,46.45,46.3,46.39,450478.0,36.1418,36.1963,36.0794,36.1496,450478.0
2022-06-14 15:50:00,46.39,46.4,46.24,46.3,884428.0,36.1496,36.1573,36.0327,36.0794,884428.0
2022-06-15 09:30:00,46.66,46.88,46.57,46.79,318630.0,36.36,36.5314,36.2898,36.4613,318630.0
2022-06-15 09:40:00,46.78,46.87,46.65,46.75,366258.0,36.4535,36.5236,36.3522,36.4301,366258.0
2022-06-15 09:50:00,46.75,46.96,46.75,46.88,197973.0,36.4301,36.5937,36.4301,36.5314,197973.0
2022-06-15 10:00:00,46.87,46.89,46.67,46.68,223687.0,36.5236,36.5392,36.3677,36.3755,223687.0
2022-06-15 10:10:00,46.68,46.73,46.52,46.55,500510.0,36.3755,36.4145,36.2509,36.2742,500510.0
2022-06-15 10:20:00,46.55,46.68,46.53,46.63,247070.0,36.2742,36.3755,36.2587,36.3366,247070.0
2022-06-15 10:30:00,46.63,46.64,46.5,46.59,284055.0,36.3366,36.3444,36.2353,36.3054,284055.0
2022-06-15 10:40:00,46.59,46.59,46.35,46.38,234622.0,36.3054,36.3054,36.1184,36.1418,234622.0
2022-06-15 10:50:00,46.38,46.38,46.09,46.11,406668.0,36.1418,36.1418,35.9158,35.9314,406668.0
2022-06-15 11:00:00,46.11,46.19,45.93,45.95,481450.0,35.9314,35.9937,35.7911,35.8067,481450.0
2022-06-15 11:10:00,45.94,45.94,45.68,45.68,408126.0,35.7989,35.7989,35.5963,35.5963,408126.0
2022-06-15 11:20:00,45.69,45.8,45.63,45.65,443832.0,35.6041,35.6898,35.5573,35.5729,443832.0
2022-06-15 11:30:00,45.64,45.65,45.35,45.35,501992.0,35.5651,35.5729,35.3391,35.3391,501992.0
2022-06-15 11:40:00,45.36,45.44,45.31,45.34,523148.0,35.3469,35.4093,35.308,35.3313,523148.0
2022-06-15 11:50:00,45.33,45.62,45.31,45.51,414716.0,35.3235,35.5495,35.308,35.4638,414716.0
2022-06-15 12:00:00,45.51,45.65,45.47,45.53,311424.0,35.4638,35.5729,35.4326,35.4794,311424.0
2022-06-15 12:10:00,45.54,45.69,45.5,45.65,604721.0,35.4872,35.6041,35.456,35.5729,604721.0
2022-06-15 12:20:00,45.65,45.71,45.61,45.63,312918.0,35.5729,35.6197,35.5417,35.5573,312918.0
2022-06-15 12:30:00,45.63,45.77,45.55,45.7,707647.0,35.5573,35.6664,35.495,35.6119,707647.0
2022-06-15 12:40:00,45.7,45.76,45.56,45.57,162082.0,35.6119,35.6586,35.5028,35.5106,162082.0
2022-06-15 12:50:00,45.58,45.6,45.48,45.51,153879.0,35.5184,35.5339,35.4404,35.4638,153879.0
2022-06-15 13:00:00,45.5,45.51,45.43,45.48,177838.0,35.456,35.4638,35.4015,35.4404,177838.0
2022-06-15 13:10:00,45.48,45.54,45.4,45.53,203819.0,35.4404,35.4872,35.3781,35.4794,203819.0
2022-06-15 13:20:00,45.54,45.73,45.49,45.72,153229.0,35.4872,35.6352,35.4482,35.6275,153229.0
2022-06-15 13:30:00,45.72,45.74,45.62,45.65,162745.0,35.6275,35.643,35.5495,35.5729,162745.0
2022-06-15 13:40:00,45.65,45.65,45.49,45.51,211832.0,35.5729,35.5729,35.4482,35.4638,211832.0
2022-06-15 13:50:00,45.5,45.66,45.48,45.59,294609.0,35.456,35.5807,35.4404,35.5262,294609.0
2022-06-15 14:00:00,45.61,45.85,45.39,45.53,271426.0,35.5417,35.7288,35.3703,35.4794,271426.0
2022-06-15 14:10:00,45.53,45.55,45.4,45.46,208522.0,35.4794,35.495,35.3781,35.4248,208522.0
2022-06-15 14:20:00,45.47,45.51,45.31,45.32,238484.0,35.4326,35.4638,35.308,35.3158,238484.0
2022-06-15 14:30:00,45.31,45.57,45.12,45.46,705170.0,35.308,35.5106,35.1599,35.4248,705170.0
2022-06-15 14:40:00,45.46,45.75,45.4,45.58,713477.0,35.4248,35.6508,35.3781,35.5184,713477.0
2022-06-15 14:50:00,45.57,45.68,45.4,45.47,477932.0,35.5106,35.5963,35.3781,35.4326,477932.0
2022-06-15 15:00:00,45.48,45.62,45.43,45.47,378597.0,35.4404,35.5495,35.4015,35.4326,378597.0
2022-06-15 15:10:00,45.47,45.57,45.4,45.5,753180.0,35.4326,35.5106,35.3781,35.456,753180.0
2022-06-15 15:20:00,45.5,45.83,45.43,45.75,2577011.0,35.456,35.7132,35.4015,35.6508,2577011.0
2022-06-15 15:30:00,45.75,45.9,45.68,45.73,803385.0,35.6508,35.7677,35.5963,35.6352,803385.0
2022-06-15 15:40:00,45.73,45.77,45.58,45.71,625869.0,35.6352,35.6664,35.5184,35.6197,625869.0
2022-06-15 15:50:00,45.71,45.74,45.49,45.66,1519284.0,35.6197,35.643,35.4482,35.5807,1519284.0
2022-06-16 09:30:00,44.93,45.03,44.42,44.46,859446.0,35.0118,35.0898,34.6144,34.6456,859446.0
2022-06-16 09:40:00,44.46,44.65,44.34,44.62,471034.0,34.6456,34.7937,34.5521,34.7703,471034.0
2022-06-16 09:50:00,44.63,44.78,44.57,44.78,447173.0,34.7781,34.895,34.7313,34.895,447173.0
2022-06-16 10:00:00,44.77,45.05,44.73,44.92,363711.0,34.8872,35.1054,34.856,35.0041,363711.0
2022-06-16 10:10:00,44.92,44.94,44.76,44.77,334110.0,35.0041,35.0196,34.8794,34.8872,334110.0
2022-06-16 10:20:00,44.77,45.06,44.72,44.98,301482.0,34.8872,35.1131,34.8482,35.0508,301482.0
2022-06-16 10:30:00,44.98,45.07,44.93,44.98,235332.0,35.0508,35.1209,35.0118,35.0508,235332.0
2022-06-16 10:40:00,44.97,45.04,44.87,44.93,236367.0,35.043,35.0976,34.9651,35.0118,236367.0
2022-06-16 10:50:00,44.93,44.94,44.75,44.76,291461.0,35.0118,35.0196,34.8716,34.8794,291461.0
2022-06-16 11:00:00,44.76,44.82,44.66,44.69,262068.0,34.8794,34.9261,34.8014,34.8248,262068.0
2022-06-16 11:10:00,44.69,44.94,44.67,44.91,286923.0,34.8248,35.0196,34.8092,34.9963,286923.0
2022-06-16 11:20:00,44.91,45.01,44.87,44.96,258454.0,34.9963,35.0742,34.9651,35.0352,258454.0
2022-06-16 11:30:00,44.95,45.02,44.84,45.02,333532.0,35.0274,35.082,34.9417,35.082,333532.0
2022-06-16 11:40:00,45.02,45.05,44.91,45.04,363812.0,35.082,35.1054,34.9963,35.0976,363812.0
2022-06-16 11:50:00,45.04,45.05,44.97,45.01,214254.0,35.0976,35.1054,35.043,35.0742,214254.0
2022-06-16 12:00:00,45.01,45.16,44.99,45.01,203645.0,35.0742,35.1911,35.0586,35.0742,203645.0
2022-06-16 12:10:00,45.0,45.09,45.0,45.02,169160.0,35.0664,35.1365,35.0664,35.082,169160.0
2022-06-16 12:20:00,45.02,45.16,45.01,45.15,138518.0,35.082,35.1911,35.0742,35.1833,138518.0
2022-06-16 12:30:00,45.16,45.17,45.05,45.11,138062.0,35.1911,35.1989,35.1054,35.1521,138062.0
2022-06-16 12:40:00,45.1,45.21,45.08,45.2,206418.0,35.1443,35.23,35.1287,35.2222,206418.0
2022-06-16 12:50:00,45.2,45.21,45.12,45.19,211717.0,35.2222,35.23,35.1599,35.2145,211717.0
2022-06-16 13:00:00,45.19,45.23,45.09,45.22,270477.0,35.2145,35.2456,35.1365,35.2378,270477.0
2022-06-16 13:10:00,45.21,45.22,45.13,45.16,118858.0,35.23,35.2378,35.1677,35.1911,118858.0
2022-06-16 13:20:00,45.16,45.38,45.12,45.33,150779.0,35.1911,35.3625,35.1599,35.3235,150779.0
2022-06-16 13:30:00,45.33,45.44,45.26,45.43,156982.0,35.3235,35.4093,35.269,35.4015,156982.0
2022-06-16 13:40:00,45.44,45.45,45.27,45.37,134633.0,35.4093,35.4171,35.2768,35.3547,134633.0
2022-06-16 13:50:00,45.36,45.38,45.22,45.23,237505.0,35.3469,35.3625,35.2378,35.2456,237505.0
2022-06-16 14:00:00,45.23,45.31,45.21,45.25,188892.0,35.2456,35.308,35.23,35.2612,188892.0
2022-06-16 14:10:00,45.25,45.36,45.24,45.34,132220.0,35.2612,35.3469,35.2534,35.3313,132220.0
2022-06-16 14:20:00,45.34,45.37,45.27,45.28,130468.0,35.3313,35.3547,35.2768,35.2846,130468.0
2022-06-16 14:30:00,45.27,45.31,45.21,45.23,200158.0,35.2768,35.308,35.23,35.2456,200158.0
2022-06-16 14:40:00,45.24,45.31,45.1,45.1,255022.0,35.2534,35.308,35.1443,35.1443,255022.0
2022-06-16 14:50:00,45.11,45.19,45.1,45.19,167123.0,35.1521,35.2145,35.1443,35.2145,167123.0
2022-06-16 15:00:00,45.19,45.44,45.17,45.43,337366.0,35.2145,35.4093,35.1989,35.4015,337366.0
2022-06-16 15:10:00,45.43,45.48,45.34,45.43,272600.0,35.4015,35.4404,35.3313,35.4015,272600.0
2022-06-16 15:20:00,45.43,45.48,45.37,45.39,225755.0,35.4015,35.4404,35.3547,35.3703,225755.0
2022-06-16 15:30:00,45.4,45.4,45.25,45.34,265460.0,35.3781,35.3781,35.2612,35.3313,265460.0
2022-06-16 15:40:00,45.34,45.44,45.22,45.27,424623.0,35.3313,35.4093,35.2378,35.2768,424623.0
2022-06-16 15:50:00,45.27,45.42,45.18,45.39,1781508.0,35.2768,35.3937,35.2067,35.3703,1781508.0
2022-06-17 09:30:00,45.78,45.78,45.15,45.2,2029141.0,35.6742,35.6742,35.1833,35.2222,2029141.0
2022-06-17 09:40:00,45.2,45.36,45.1,45.33,316207.0,35.2222,35.3469,35.1443,35.3235,316207.0
2022-06-17 09:50:00,45.32,45.45,45.21,45.39,378161.0,35.3158,35.4171,35.23,35.3703,378161.0
2022-06-17 10:00:00,45.38,45.4,45.13,45.23,258811.0,35.3625,35.3781,35.1677,35.2456,258811.0
2022-06-17 10:10:00,45.23,45.27,45.07,45.2,240176.0,35.2456,35.2768,35.1209,35.2222,240176.0
2022-06-17 10:20:00,45.2,45.21,45.09,45.15,216655.0,35.2222,35.23,35.1365,35.1833,216655.0
2022-06-17 10:30:00,45.15,45.22,45.11,45.18,223208.0,35.1833,35.2378,35.1521,35.2067,223208.0
2022-06-17 10:40:00,45.18,45.18,45.05,45.12,244372.0,35.2067,35.2067,35.1054,35.1599,244372.0
2022-06-17 10:50:00,45.12,45.25,45.1,45.23,168615.0,35.1599,35.2612,35.1443,35.2456,168615.0
2022-06-17 11:00:00,45.23,45.34,45.19,45.3,182920.0,35.2456,35.3313,35.2145,35.3002,182920.0
2022-06-17 11:10:00,45.31,45.37,45.25,45.36,217459.0,35.308,35.3547,35.2612,35.3469,217459.0
2022-06-17 11:20:00,45.36,45.38,45.15,45.28,175374.0,35.3469,35.3625,35.1833,35.2846,175374.0
2022-06-17 11:30:00,45.29,45.43,45.19,45.23,200693.0,35.2924,35.4015,35.2145,35.2456,200693.0
2022-06-17 11:40:00,45.23,45.28,45.14,45.25,167064.0,35.2456,35.2846,35.1755,35.2612,167064.0
2022-06-17 11:50:00,45.24,45.28,45.16,45.24,190303.0,35.2534,35.2846,35.1911,35.2534,190303.0
2022-06-17 12:00:00,45.23,45.24,45.14,45.16,137076.0,35.2456,35.2534,35.1755,35.1911,137076.0
2022-06-17 12:10:00,45.15,45.21,45.1,45.12,197035.0,35.1833,35.23,35.1443,35.1599,197035.0
2022-06-17 12:20:00,45.12,45.26,45.1,45.22,190144.0,35.1599,35.269,35.1443,35.2378,190144.0
2022-06-17 12:30:00,45.23,45.23,45.12,45.21,137879.0,35.2456,35.2456,35.1599,35.23,137879.0
2022-06-17 12:40:00,45.21,45.23,45.14,45.21,138134.0,35.23,35.2456,35.1755,35.23,138134.0
2022-06-17 12:50:00,45.2,45.22,45.08,45.19,193194.0,35.2222,35.2378,35.1287,35.2145,193194.0
2022-06-17 13:00:00,45.19,45.41,45.15,45.4,176194.0,35.2145,35.3859,35.1833,35.3781,176194.0
2022-06-17 13:10:00,45.39,45.45,45.36,45.4,144770.0,35.3703,35.4171,35.3469,35.3781,144770.0
2022-06-17 13:20:00,45.4,45.42,45.35,45.42,131365.0,35.3781,35.3937,35.3391,35.3937,131365.0
2022-06-17 13:30:00,45.43,45.48,45.37,45.4,166426.0,35.4015,35.4404,35.3547,35.3781,166426.0
2022-06-17 13:40:00,45.39,45.5,45.28,45.34,150027.0,35.3703,35.456,35.2846,35.3313,150027.0
2022-06-17 13:50:00,45.34,45.47,45.31,45.43,111111.0,35.3313,35.4326,35.308,35.4015,111111.0
2022-06-17 14:00:00,45.43,45.57,45.41,45.53,164969.0,35.4015,35.5106,35.3859,35.4794,164969.0
2022-06-17 14:10:00,45.52,45.56,45.5,45.55,166158.0,35.4716,35.5028,35.456,35.495,166158.0
2022-06-17 14:20:00,45.55,45.58,45.51,45.52,231461.0,35.495,35.5184,35.4638,35.4716,231461.0
2022-06-17 14:30:00,45.51,45.68,45.5,45.68,174325.0,35.4638,35.5963,35.456,35.5963,174325.0
2022-06-17 14:40:00,45.68,45.74,45.62,45.64,172457.0,35.5963,35.643,35.5495,35.5651,172457.0
2022-06-17 14:50:00,45.64,45.64,45.57,45.59,163759.0,35.5651,35.5651,35.5106,35.5262,163759.0
2022-06-17 15:00:00,45.59,45.65,45.54,45.61,191386.0,35.5262,35.5729,35.4872,35.5417,191386.0
2022-06-17 15:10:00,45.61,45.61,45.41,45.47,261286.0,35.5417,35.5417,35.3859,35.4326,261286.0
2022-06-17 15:20:00,45.47,45.64,45.45,45.63,250577.0,35.4326,35.5651,35.4171,35.5573,250577.0
2022-06-17 15:30:00,45.63,45.68,45.52,45.62,370601.0,35.5573,35.5963,35.4716,35.5495,370601.0
2022-06-17 15:40:00,45.62,45.62,45.41,45.55,633358.0,35.5495,35.5495,35.3859,35.495,633358.0
2022-06-17 15:50:00,45.54,45.72,45.32,45.33,1264429.0,35.4872,35.6275,35.3158,35.3235,1264429.0
2022-06-21 09:30:00,45.61,45.75,45.43,45.66,556122.0,35.5417,35.6508,35.4015,35.5807,556122.0
2022-06-21 09:40:00,45.66,45.78,45.57,45.77,337043.0,35.5807,35.6742,35.5106,35.6664,337043.0
2022-06-21 09:50:00,45.76,45.78,45.34,45.37,333452.0,35.6586,35.6742,35.3313,35.3547,333452.0
2022-06-21 10:00:00,45.36,45.46,45.26,45.3,316456.0,35.3469,35.4248,35.269,35.3002,316456.0
2022-06-21 10:10:00,45.31,45.49,45.31,45.34,241252.0,35.308,35.4482,35.308,35.3313,241252.0
2022-06-21 10:20:00,45.34,45.37,45.2,45.36,295145.0,35.3313,35.3547,35.2222,35.3469,295145.0
2022-06-21 10:30:00,45.36,45.52,45.35,45.52,297912.0,35.3469,35.4716,35.3391,35.4716,297912.0
2022-06-21 10:40:00,45.52,45.62,45.48,45.48,170409.0,35.4716,35.5495,35.4404,35.4404,170409.0
2022-06-21 10:50:00,45.48,45.51,45.11,45.44,1002914.0,35.4404,35.4638,35.1521,35.4093,1002914.0
2022-06-21 11:00:00,45.43,45.57,45.36,45.4,336395.0,35.4015,35.5106,35.3469,35.3781,336395.0
2022-06-21 11:10:00,45.4,45.54,45.34,45.46,188764.0,35.3781,35.4872,35.3313,35.4248,188764.0
2022-06-21 11:20:00,45.47,45.49,45.41,45.46,139632.0,35.4326,35.4482,35.3859,35.4248,139632.0
2022-06-21 11:30:00,45.47,45.54,45.42,45.46,108713.0,35.4326,35.4872,35.3937,35.4248,108713.0
2022-06-21 11:40:00,45.45,45.46,45.27,45.33,154511.0,35.4171,35.4248,35.2768,35.3235,154511.0
2022-06-21 11:50:00,45.33,45.34,45.19,45.23,133331.0,35.3235,35.3313,35.2145,35.2456,133331.0
2022-06-21 12:00:00,45.24,45.28,45.21,45.24,83802.0,35.2534,35.2846,35.23,35.2534,83802.0
2022-06-21 12:10:00,45.25,45.27,45.15,45.18,105928.0,35.2612,35.2768,35.1833,35.2067,105928.0
2022-06-21 12:20:00,45.18,45.28,45.13,45.26,128578.0,35.2067,35.2846,35.1677,35.269,128578.0
2022-06-21 12:30:00,45.26,45.32,45.23,45.23,121325.0,35.269,35.3158,35.2456,35.2456,121325.0
2022-06-21 12:40:00,45.23,45.26,45.17,45.23,84591.0,35.2456,35.269,35.1989,35.2456,84591.0
2022-06-21 12:50:00,45.23,45.28,45.17,45.27,99018.0,35.2456,35.2846,35.1989,35.2768,99018.0
2022-06-21 13:00:00,45.27,45.28,45.17,45.21,164135.0,35.2768,35.2846,35.1989,35.23,164135.0
2022-06-21 13:10:00,45.21,45.21,45.1,45.13,237550.0,35.23,35.23,35.1443,35.1677,237550.0
2022-06-21 13:20:00,45.13,45.13,45.05,45.09,205711.0,35.1677,35.1677,35.1054,35.1365,205711.0
2022-06-21 13:30:00,45.09,45.22,45.02,45.17,206892.0,35.1365,35.2378,35.082,35.1989,206892.0
2022-06-21 13:40:00,45.17,45.21,45.12,45.18,312076.0,35.1989,35.23,35.1599,35.2067,312076.0
2022-06-21 13:50:00,45.18,45.26,45.17,45.22,133861.0,35.2067,35.269,35.1989,35.2378,133861.0
2022-06-21 14:00:00,45.22,45.45,45.18,45.45,211901.0,35.2378,35.4171,35.2067,35.4171,211901.0
2022-06-21 14:10:00,45.45,45.49,45.38,45.4,150615.0,35.4171,35.4482,35.3625,35.3781,150615.0
2022-06-21 14:20:00,45.4,45.49,45.37,45.48,135706.0,35.3781,35.4482,35.3547,35.4404,135706.0
2022-06-21 14:30:00,45.48,45.5,45.42,45.45,108855.0,35.4404,35.456,35.3937,35.4171,108855.0
2022-06-21 14:40:00,45.45,45.55,45.44,45.48,103294.0,35.4171,35.495,35.4093,35.4404,103294.0
2022-06-21 14:50:00,45.47,45.6,45.47,45.59,118768.0,35.4326,35.5339,35.4326,35.5262,118768.0
2022-06-21 15:00:00,45.59,45.65,45.57,45.61,96522.0,35.5262,35.5729,35.5106,35.5417,96522.0
2022-06-21 15:10:00,45.61,45.67,45.59,45.62,112666.0,35.5417,35.5885,35.5262,35.5495,112666.0
2022-06-21 15:20:00,45.63,45.65,45.59,45.61,142569.0,35.5573,35.5729,35.5262,35.5417,142569.0
2022-06-21 15:30:00,45.62,45.64,45.55,45.59,248534.0,35.5495,35.5651,35.495,35.5262,248534.0
2022-06-21 15:40:00,45.59,45.66,45.58,45.66,217325.0,35.5262,35.5807,35.5184,35.5807,217325.0
2022-06-21 15:50:00,45.66,45.72,45.62,45.7,651570.0,35.5807,35.6275,35.5495,35.6119,651570.0
2022-06-22 09:30:00,45.28,45.28,43.25,43.41,3474408.0,35.2846,35.2846,33.7027,33.8274,3474408.0
2022-06-22 09:40:00,43.41,43.49,42.52,42.56,2467210.0,33.8274,33.8897,33.1338,33.165,2467210.0
2022-06-22 09:50:00,42.55,42.6,41.86,41.93,2865446.0,33.1572,33.1962,32.6195,32.6741,2865446.0
2022-06-22 10:00:00,41.93,42.13,41.48,41.55,2615238.0,32.6741,32.8299,32.3234,32.378,2615238.0
2022-06-22 10:10:00,41.54,41.56,41.0,41.18,2596770.0,32.3702,32.3858,31.9494,32.0896,2596770.0
2022-06-22 10:20:00,41.19,41.75,41.17,41.5,1967393.0,32.0974,32.5338,32.0819,32.339,1967393.0
2022-06-22 10:30:00,41.5,41.97,41.49,41.86,1198150.0,32.339,32.7053,32.3312,32.6195,1198150.0
2022-06-22 10:40:00,41.86,41.88,41.63,41.87,985995.0,32.6195,32.6351,32.4403,32.6273,985995.0
2022-06-22 10:50:00,41.87,42.07,41.68,41.88,838325.0,32.6273,32.7832,32.4793,32.6351,838325.0
2022-06-22 11:00:00,41.88,42.01,41.61,41.84,817431.0,32.6351,32.7364,32.4247,32.604,817431.0
2022-06-22 11:10:00,41.83,41.83,41.52,41.59,683252.0,32.5962,32.5962,32.3546,32.4091,683252.0
2022-06-22 11:20:00,41.59,41.87,41.52,41.87,625969.0,32.4091,32.6273,32.3546,32.6273,625969.0
2022-06-22 11:30:00,41.87,41.92,41.72,41.81,594830.0,32.6273,32.6663,32.5104,32.5806,594830.0
2022-06-22 11:40:00,41.82,41.83,41.69,41.75,345397.0,32.5884,32.5962,32.4871,32.5338,345397.0
2022-06-22 11:50:00,41.75,41.75,41.6,41.67,296991.0,32.5338,32.5338,32.4169,32.4715,296991.0
2022-06-22 12:00:00,41.66,41.79,41.59,41.79,308399.0,32.4637,32.565,32.4091,32.565,308399.0
2022-06-22 12:10:00,41.78,41.81,41.56,41.61,381827.0,32.5572,32.5806,32.3858,32.4247,381827.0
2022-06-22 12:20:00,41.61,41.67,41.51,41.59,340742.0,32.4247,32.4715,32.3468,32.4091,340742.0
2022-06-22 12:30:00,41.6,41.6,41.37,41.51,1032819.0,32.4169,32.4169,32.2377,32.3468,1032819.0
2022-06-22 12:40:00,41.5,41.82,41.5,41.8,441308.0,32.339,32.5884,32.339,32.5728,441308.0
2022-06-22 12:50:00,41.8,41.82,41.74,41.77,303847.0,32.5728,32.5884,32.526,32.5494,303847.0
2022-06-22 13:00:00,41.77,41.78,41.51,41.51,318019.0,32.5494,32.5572,32.3468,32.3468,318019.0
2022-06-22 13:10:00,41.51,41.56,41.37,41.46,528424.0,32.3468,32.3858,32.2377,32.3078,528424.0
2022-06-22 13:20:00,41.45,41.49,41.27,41.41,382076.0,32.3,32.3312,32.1598,32.2689,382076.0
2022-06-22 13:30:00,41.42,41.42,41.15,41.33,711579.0,32.2767,32.2767,32.0663,32.2065,711579.0
2022-06-22 13:40:00,41.33,41.44,41.21,41.26,431493.0,32.2065,32.2923,32.113,32.152,431493.0
2022-06-22 13:50:00,41.26,41.26,41.14,41.23,453201.0,32.152,32.152,32.0585,32.1286,453201.0
2022-06-22 14:00:00,41.23,41.45,41.1,41.45,561009.0,32.1286,32.3,32.0273,32.3,561009.0
2022-06-22 14:10:00,41.44,41.56,41.4,41.46,484987.0,32.2923,32.3858,32.2611,32.3078,484987.0
2022-06-22 14:20:00,41.45,41.52,41.36,41.48,333944.0,32.3,32.3546,32.2299,32.3234,333944.0
2022-06-22 14:30:00,41.48,41.56,41.42,41.45,307324.0,32.3234,32.3858,32.2767,32.3,307324.0
2022-06-22 14:40:00,41.46,41.48,41.25,41.37,347379.0,32.3078,32.3234,32.1442,32.2377,347379.0
2022-06-22 14:50:00,41.38,41.51,41.29,41.51,402175.0,32.2455,32.3468,32.1754,32.3468,402175.0
2022-06-22 15:00:00,41.5,41.67,41.48,41.52,551940.0,32.339,32.4715,32.3234,32.3546,551940.0
2022-06-22 15:10:00,41.52,41.58,41.47,41.48,465432.0,32.3546,32.4013,32.3156,32.3234,465432.0
2022-06-22 15:20:00,41.49,41.59,41.39,41.46,504939.0,32.3312,32.4091,32.2533,32.3078,504939.0
2022-06-22 15:30:00,41.46,41.52,41.4,41.49,505310.0,32.3078,32.3546,32.2611,32.3312,505310.0
2022-06-22 15:40:00,41.48,41.59,41.48,41.55,837700.0,32.3234,32.4091,32.3234,32.378,837700.0
2022-06-22 15:50:00,41.55,41.67,41.48,41.48,1985906.0,32.378,32.4715,32.3234,32.3234,1985906.0
2022-06-23 09:30:00,41.34,42.59,41.34,42.29,1740251.0,32.2143,33.1884,32.2143,32.9546,1740251.0
2022-06-23 09:40:00,42.29,42.54,42.05,42.23,810471.0,32.9546,33.1494,32.7676,32.9079,810471.0
2022-06-23 09:50:00,42.25,42.44,42.02,42.21,575128.0,32.9234,33.0715,32.7442,32.8923,575128.0
2022-06-23 10:00:00,42.21,42.4,41.89,41.98,412547.0,32.8923,33.0403,32.6429,32.713,412547.0
2022-06-23 10:10:00,41.98,42.12,41.9,42.02,506636.0,32.713,32.8221,32.6507,32.7442,506636.0
2022-06-23 10:20:00,42.02,42.27,41.96,42.01,817234.0,32.7442,32.939,32.6975,32.7364,817234.0
2022-06-23 10:30:00,42.02,42.2,41.94,41.94,626809.0,32.7442,32.8845,32.6819,32.6819,626809.0
2022-06-23 10:40:00,41.95,42.05,41.9,41.92,440924.0,32.6897,32.7676,32.6507,32.6663,440924.0
2022-06-23 10:50:00,41.93,41.98,41.81,41.96,365201.0,32.6741,32.713,32.5806,32.6975,365201.0
2022-06-23 11:00:00,41.96,42.01,41.91,42.01,276562.0,32.6975,32.7364,32.6585,32.7364,276562.0
2022-06-23 11:10:00,42.02,42.1,41.94,42.09,306330.0,32.7442,32.8066,32.6819,32.7988,306330.0
2022-06-23 11:20:00,42.09,42.11,41.9,41.93,205168.0,32.7988,32.8144,32.6507,32.6741,205168.0
2022-06-23 11:30:00,41.93,41.93,41.72,41.73,252283.0,32.6741,32.6741,32.5104,32.5182,252283.0
2022-06-23 11:40:00,41.73,41.76,41.68,41.75,270357.0,32.5182,32.5416,32.4793,32.5338,270357.0
2022-06-23 11:50:00,41.74,41.74,41.52,41.52,210119.0,32.526,32.526,32.3546,32.3546,210119.0
2022-06-23 12:00:00,41.52,41.58,41.41,41.55,332099.0,32.3546,32.4013,32.2689,32.378,332099.0
2022-06-23 12:10:00,41.55,41.74,41.54,41.72,202693.0,32.378,32.526,32.3702,32.5104,202693.0
2022-06-23 12:20:00,41.72,41.79,41.71,41.77,176557.0,32.5104,32.565,32.5026,32.5494,176557.0
2022-06-23 12:30:00,41.77,41.93,41.76,41.92,223986.0,32.5494,32.6741,32.5416,32.6663,223986.0
2022-06-23 12:40:00,41.93,41.99,41.89,41.98,192207.0,32.6741,32.7208,32.6429,32.713,192207.0
2022-06-23 12:50:00,41.97,42.14,41.91,42.0,385725.0,32.7053,32.8377,32.6585,32.7286,385725.0
2022-06-23 13:00:00,42.0,42.04,41.95,41.97,256305.0,32.7286,32.7598,32.6897,32.7053,256305.0
2022-06-23 13:10:00,41.97,41.99,41.9,41.94,164521.0,32.7053,32.7208,32.6507,32.6819,164521.0
2022-06-23 13:20:00,41.94,41.95,41.84,41.93,180631.0,32.6819,32.6897,32.604,32.6741,180631.0
2022-06-23 13:30:00,41.94,42.03,41.94,41.98,212561.0,32.6819,32.752,32.6819,32.713,212561.0
2022-06-23 13:40:00,41.99,42.01,41.92,41.93,178866.0,32.7208,32.7364,32.6663,32.6741,178866.0
2022-06-23 13:50:00,41.94,41.99,41.88,41.88,201468.0,32.6819,32.7208,32.6351,32.6351,201468.0
2022-06-23 14:00:00,41.88,41.92,41.84,41.92,224617.0,32.6351,32.6663,32.604,32.6663,224617.0
2022-06-23 14:10:00,41.92,41.96,41.86,41.87,256251.0,32.6663,32.6975,32.6195,32.6273,256251.0
2022-06-23 14:20:00,41.87,41.95,41.86,41.94,191970.0,32.6273,32.6897,32.6195,32.6819,191970.0
2022-06-23 14:30:00,41.94,42.03,41.94,41.99,149492.0,32.6819,32.752,32.6819,32.7208,149492.0
2022-06-23 14:40:00,41.98,42.05,41.98,42.02,157926.0,32.713,32.7676,32.713,32.7442,157926.0
2022-06-23 14:50:00,42.03,42.14,41.98,42.12,464902.0,32.752,32.8377,32.713,32.8221,464902.0
2022-06-23 15:00:00,42.12,42.32,42.09,42.32,371861.0,32.8221,32.978,32.7988,32.978,371861.0
2022-06-23 15:10:00,42.32,42.37,42.25,42.34,239466.0,32.978,33.017,32.9234,32.9936,239466.0
2022-06-23 15:20:00,42.34,42.35,42.22,42.23,240925.0,32.9936,33.0014,32.9001,32.9079,240925.0
2022-06-23 15:30:00,42.23,42.42,42.21,42.41,472260.0,32.9079,33.0559,32.8923,33.0481,472260.0
2022-06-23 15:40:00,42.41,42.47,42.39,42.46,509354.0,33.0481,33.0949,33.0325,33.0871,509354.0
2022-06-23 15:50:00,42.46,42.54,42.46,42.5,1136678.0,33.0871,33.1494,33.0871,33.1183,1136678.0
2022-06-24 09:30:00,43.28,43.36,42.22,42.28,1168385.0,33.7261,33.7884,32.9001,32.9468,1168385.0
2022-06-24 09:40:00,42.27,42.47,42.21,42.41,809673.0,32.939,33.0949,32.8923,33.0481,809673.0
2022-06-24 09:50:00,42.41,42.56,42.27,42.49,697249.0,33.0481,33.165,32.939,33.1105,697249.0
2022-06-24 10:00:00,42.5,42.88,42.49,42.86,392214.0,33.1183,33.4144,33.1105,33.3988,392214.0
2022-06-24 10:10:00,42.85,43.06,42.73,43.02,274559.0,33.391,33.5546,33.2975,33.5235,274559.0
2022-06-24 10:20:00,43.02,43.12,42.96,43.12,269381.0,33.5235,33.6014,33.4767,33.6014,269381.0
2022-06-24 10:30:00,43.12,43.12,43.0,43.02,187085.0,33.6014,33.6014,33.5079,33.5235,187085.0
2022-06-24 10:40:00,43.02,43.14,43.01,43.07,242627.0,33.5235,33.617,33.5157,33.5624,242627.0
2022-06-24 10:50:00,43.08,43.13,43.04,43.08,216104.0,33.5702,33.6092,33.5391,33.5702,216104.0
2022-06-24 11:00:00,43.08,43.13,43.02,43.1,293606.0,33.5702,33.6092,33.5235,33.5858,293606.0
2022-06-24 11:10:00,43.1,43.19,43.05,43.19,223931.0,33.5858,33.6559,33.5468,33.6559,223931.0
2022-06-24 11:20:00,43.19,43.35,43.18,43.33,207123.0,33.6559,33.7806,33.6482,33.765,207123.0
2022-06-24 11:30:00,43.34,43.35,43.28,43.33,167255.0,33.7728,33.7806,33.7261,33.765,167255.0
2022-06-24 11:40:00,43.33,43.39,43.32,43.36,219905.0,33.765,33.8118,33.7572,33.7884,219905.0
2022-06-24 11:50:00,43.35,43.42,43.33,43.41,181963.0,33.7806,33.8352,33.765,33.8274,181963.0
2022-06-24 12:00:00,43.41,43.59,43.4,43.56,259629.0,33.8274,33.9676,33.8196,33.9443,259629.0
2022-06-24 12:10:00,43.57,43.65,43.53,43.64,228445.0,33.9521,34.0144,33.9209,34.0066,228445.0
2022-06-24 12:20:00,43.63,43.69,43.14,43.34,1180194.0,33.9988,34.0456,33.617,33.7728,1180194.0
2022-06-24 12:30:00,43.34,43.61,43.33,43.54,513851.0,33.7728,33.9832,33.765,33.9287,513851.0
2022-06-24 12:40:00,43.53,43.59,43.49,43.56,178312.0,33.9209,33.9676,33.8897,33.9443,178312.0
2022-06-24 12:50:00,43.57,43.59,43.53,43.57,117295.0,33.9521,33.9676,33.9209,33.9521,117295.0
2022-06-24 13:00:00,43.57,43.79,43.56,43.77,265156.0,33.9521,34.1235,33.9443,34.1079,265156.0
2022-06-24 13:10:00,43.77,43.82,43.76,43.81,263433.0,34.1079,34.1469,34.1001,34.1391,263433.0
2022-06-24 13:20:00,43.81,43.83,43.74,43.82,374239.0,34.1391,34.1547,34.0845,34.1469,374239.0
2022-06-24 13:30:00,43.82,43.82,43.71,43.8,166682.0,34.1469,34.1469,34.0612,34.1313,166682.0
2022-06-24 13:40:00,43.8,43.81,43.74,43.79,164628.0,34.1313,34.1391,34.0845,34.1235,164628.0
2022-06-24 13:50:00,43.79,43.82,43.69,43.74,256113.0,34.1235,34.1469,34.0456,34.0845,256113.0
2022-06-24 14:00:00,43.74,43.74,43.62,43.66,122800.0,34.0845,34.0845,33.991,34.0222,122800.0
2022-06-24 14:10:00,43.66,43.68,43.59,43.59,101485.0,34.0222,34.0378,33.9676,33.9676,101485.0
2022-06-24 14:20:00,43.6,43.62,43.57,43.59,123687.0,33.9754,33.991,33.9521,33.9676,123687.0
2022-06-24 14:30:00,43.6,43.64,43.59,43.62,103647.0,33.9754,34.0066,33.9676,33.991,103647.0
2022-06-24 14:40:00,43.62,43.67,43.61,43.63,114025.0,33.991,34.03,33.9832,33.9988,114025.0
2022-06-24 14:50:00,43.63,43.64,43.6,43.62,110427.0,33.9988,34.0066,33.9754,33.991,110427.0
2022-06-24 15:00:00,43.62,43.72,43.6,43.68,137916.0,33.991,34.0689,33.9754,34.0378,137916.0
2022-06-24 15:10:00,43.68,43.73,43.66,43.71,216170.0,34.0378,34.0767,34.0222,34.0612,216170.0
2022-06-24 15:20:00,43.71,43.71,43.66,43.66,155027.0,34.0612,34.0612,34.0222,34.0222,155027.0
2022-06-24 15:30:00,43.66,43.72,43.65,43.7,335416.0,34.0222,34.0689,34.0144,34.0534,335416.0
2022-06-24 15:40:00,43.69,43.79,43.68,43.69,690013.0,34.0456,34.1235,34.0378,34.0456,690013.0
2022-06-24 15:50:00,43.69,43.71,43.14,43.42,2729157.0,34.0456,34.0612,33.617,33.8352,2729157.0
2022-06-27 09:30:00,43.56,44.0,43.41,43.82,679936.0,33.9443,34.2871,33.8274,34.1469,679936.0
2022-06-27 09:40:00,43.83,43.93,43.68,43.73,363513.0,34.1547,34.2326,34.0378,34.0767,363513.0
2022-06-27 09:50:00,43.75,43.87,43.59,43.71,198563.0,34.0923,34.1858,33.9676,34.0612,198563.0
2022-06-27 10:00:00,43.72,43.81,43.62,43.66,217401.0,34.0689,34.1391,33.991,34.0222,217401.0
2022-06-27 10:10:00,43.67,43.74,43.6,43.73,148858.0,34.03,34.0845,33.9754,34.0767,148858.0
2022-06-27 10:20:00,43.73,43.81,43.48,43.58,195963.0,34.0767,34.1391,33.8819,33.9599,195963.0
2022-06-27 10:30:00,43.58,43.69,43.49,43.5,166519.0,33.9599,34.0456,33.8897,33.8975,166519.0
2022-06-27 10:40:00,43.49,43.64,43.47,43.56,238427.0,33.8897,34.0066,33.8741,33.9443,238427.0
2022-06-27 10:50:00,43.56,43.64,43.5,43.54,172970.0,33.9443,34.0066,33.8975,33.9287,172970.0
2022-06-27 11:00:00,43.55,43.56,43.36,43.37,185635.0,33.9365,33.9443,33.7884,33.7962,185635.0
2022-06-27 11:10:00,43.37,43.58,43.36,43.58,181115.0,33.7962,33.9599,33.7884,33.9599,181115.0
2022-06-27 11:20:00,43.57,43.61,43.5,43.51,121606.0,33.9521,33.9832,33.8975,33.9053,121606.0
2022-06-27 11:30:00,43.51,43.54,43.44,43.49,135604.0,33.9053,33.9287,33.8508,33.8897,135604.0
2022-06-27 11:40:00,43.48,43.5,43.42,43.45,128632.0,33.8819,33.8975,33.8352,33.8586,128632.0
2022-06-27 11:50:00,43.46,43.6,43.45,43.59,238955.0,33.8663,33.9754,33.8586,33.9676,238955.0
2022-06-27 12:00:00,43.59,43.62,43.5,43.54,112471.0,33.9676,33.991,33.8975,33.9287,112471.0
2022-06-27 12:10:00,43.54,43.6,43.5,43.59,118047.0,33.9287,33.9754,33.8975,33.9676,118047.0
2022-06-27 12:20:00,43.59,43.6,43.41,43.43,142906.0,33.9676,33.9754,33.8274,33.843,142906.0
2022-06-27 12:30:00,43.43,43.44,43.31,43.36,121034.0,33.843,33.8508,33.7495,33.7884,121034.0
2022-06-27 12:40:00,43.35,43.41,43.31,43.33,164517.0,33.7806,33.8274,33.7495,33.765,164517.0
2022-06-27 12:50:00,43.34,43.44,43.33,43.39,136145.0,33.7728,33.8508,33.765,33.8118,136145.0
2022-06-27 13:00:00,43.39,43.39,43.26,43.31,202840.0,33.8118,33.8118,33.7105,33.7495,202840.0
2022-06-27 13:10:00,43.31,43.36,43.27,43.29,179703.0,33.7495,33.7884,33.7183,33.7339,179703.0
2022-06-27 13:20:00,43.3,43.32,43.24,43.31,157342.0,33.7417,33.7572,33.6949,33.7495,157342.0
2022-06-27 13:30:00,43.31,43.39,43.31,43.37,117689.0,33.7495,33.8118,33.7495,33.7962,117689.0
2022-06-27 13:40:00,43.37,43.37,43.23,43.25,121268.0,33.7962,33.7962,33.6871,33.7027,121268.0
2022-06-27 13:50:00,43.26,43.29,43.23,43.24,87038.0,33.7105,33.7339,33.6871,33.6949,87038.0
2022-06-27 14:00:00,43.25,43.3,43.2,43.26,112929.0,33.7027,33.7417,33.6637,33.7105,112929.0
2022-06-27 14:10:00,43.27,43.3,43.23,43.3,106104.0,33.7183,33.7417,33.6871,33.7417,106104.0
2022-06-27 14:20:00,43.3,43.31,43.22,43.23,89161.0,33.7417,33.7495,33.6793,33.6871,89161.0
2022-06-27 14:30:00,43.24,43.38,43.2,43.38,142495.0,33.6949,33.804,33.6637,33.804,142495.0
2022-06-27 14:40:00,43.38,43.38,43.3,43.37,88981.0,33.804,33.804,33.7417,33.7962,88981.0
2022-06-27 14:50:00,43.36,43.42,43.34,43.41,118097.0,33.7884,33.8352,33.7728,33.8274,118097.0
2022-06-27 15:00:00,43.4,43.4,43.26,43.36,134432.0,33.8196,33.8196,33.7105,33.7884,134432.0
2022-06-27 15:10:00,43.35,43.43,43.35,43.41,146648.0,33.7806,33.843,33.7806,33.8274,146648.0
2022-06-27 15:20:00,43.41,43.47,43.38,43.44,177174.0,33.8274,33.8741,33.804,33.8508,177174.0
2022-06-27 15:30:00,43.44,43.44,43.31,43.33,330548.0,33.8508,33.8508,33.7495,33.765,330548.0
2022-06-27 15:40:00,43.33,43.41,43.29,43.37,405304.0,33.765,33.8274,33.7339,33.7962,405304.0
2022-06-27 15:50:00,43.37,43.37,43.14,43.23,1207315.0,33.7962,33.7962,33.617,33.6871,1207315.0
2022-06-28 09:30:00,43.72,43.89,43.37,43.8,399526.0,34.0689,34.2014,33.7962,34.1313,399526.0
2022-06-28 09:40:00,43.8,43.93,43.63,43.88,387615.0,34.1313,34.2326,33.9988,34.1936,387615.0
2022-06-28 09:50:00,43.87,44.12,43.86,44.03,419167.0,34.1858,34.3807,34.178,34.3105,419167.0
2022-06-28 10:00:00,44.03,44.04,43.91,43.92,226065.0,34.3105,34.3183,34.217,34.2248,226065.0
2022-06-28 10:10:00,43.92,43.96,43.85,43.91,159785.0,34.2248,34.256,34.1703,34.217,159785.0
2022-06-28 10:20:00,43.91,43.92,43.76,43.79,167235.0,34.217,34.2248,34.1001,34.1235,167235.0
2022-06-28 10:30:00,43.79,43.82,43.72,43.78,140682.0,34.1235,34.1469,34.0689,34.1157,140682.0
2022-06-28 10:40:00,43.77,43.87,43.72,43.76,170767.0,34.1079,34.1858,34.0689,34.1001,170767.0
2022-06-28 10:50:00,43.75,43.81,43.71,43.77,204770.0,34.0923,34.1391,34.0612,34.1079,204770.0
2022-06-28 11:00:00,43.77,43.79,43.7,43.72,159072.0,34.1079,34.1235,34.0534,34.0689,159072.0
2022-06-28 11:10:00,43.72,43.75,43.65,43.69,186059.0,34.0689,34.0923,34.0144,34.0456,186059.0
2022-06-28 11:20:00,43.68,43.7,43.51,43.53,150259.0,34.0378,34.0534,33.9053,33.9209,150259.0
2022-06-28 11:30:00,43.52,43.61,43.44,43.54,176305.0,33.9131,33.9832,33.8508,33.9287,176305.0
2022-06-28 11:40:00,43.54,43.55,43.43,43.52,135417.0,33.9287,33.9365,33.843,33.9131,135417.0
2022-06-28 11:50:00,43.52,43.52,43.43,43.45,86668.0,33.9131,33.9131,33.843,33.8586,86668.0
2022-06-28 12:00:00,43.45,43.54,43.39,43.54,107211.0,33.8586,33.9287,33.8118,33.9287,107211.0
2022-06-28 12:10:00,43.54,43.6,43.49,43.53,143200.0,33.9287,33.9754,33.8897,33.9209,143200.0
2022-06-28 12:20:00,43.53,43.6,43.5,43.54,118384.0,33.9209,33.9754,33.8975,33.9287,118384.0
2022-06-28 12:30:00,43.54,43.55,43.48,43.49,94734.0,33.9287,33.9365,33.8819,33.8897,94734.0
2022-06-28 12:40:00,43.5,43.51,43.43,43.47,98268.0,33.8975,33.9053,33.843,33.8741,98268.0
2022-06-28 12:50:00,43.47,43.48,43.42,43.44,110709.0,33.8741,33.8819,33.8352,33.8508,110709.0
2022-06-28 13:00:00,43.44,43.45,43.31,43.32,137165.0,33.8508,33.8586,33.7495,33.7572,137165.0
2022-06-28 13:10:00,43.31,43.34,43.21,43.27,190520.0,33.7495,33.7728,33.6715,33.7183,190520.0
2022-06-28 13:20:00,43.27,43.3,43.24,43.3,121803.0,33.7183,33.7417,33.6949,33.7417,121803.0
2022-06-28 13:30:00,43.29,43.29,43.19,43.24,92861.0,33.7339,33.7339,33.6559,33.6949,92861.0
2022-06-28 13:40:00,43.23,43.29,43.2,43.21,86871.0,33.6871,33.7339,33.6637,33.6715,86871.0
2022-06-28 13:50:00,43.22,43.27,43.2,43.27,76091.0,33.6793,33.7183,33.6637,33.7183,76091.0
2022-06-28 14:00:00,43.27,43.33,43.22,43.22,116492.0,33.7183,33.765,33.6793,33.6793,116492.0
2022-06-28 14:10:00,43.22,43.24,43.13,43.14,107332.0,33.6793,33.6949,33.6092,33.617,107332.0
2022-06-28 14:20:00,43.14,43.2,43.12,43.16,151870.0,33.617,33.6637,33.6014,33.6326,151870.0
2022-06-28 14:30:00,43.16,43.16,43.01,43.02,159919.0,33.6326,33.6326,33.5157,33.5235,159919.0
2022-06-28 14:40:00,43.02,43.12,43.01,43.12,167932.0,33.5235,33.6014,33.5157,33.6014,167932.0
2022-06-28 14:50:00,43.12,43.14,43.07,43.1,148455.0,33.6014,33.617,33.5624,33.5858,148455.0
2022-06-28 15:00:00,43.09,43.15,43.08,43.13,145391.0,33.578,33.6248,33.5702,33.6092,145391.0
2022-06-28 15:10:00,43.13,43.18,43.1,43.11,223946.0,33.6092,33.6482,33.5858,33.5936,223946.0
2022-06-28 15:20:00,43.11,43.21,43.07,43.13,259018.0,33.5936,33.6715,33.5624,33.6092,259018.0
2022-06-28 15:30:00,43.13,43.2,43.06,43.19,218607.0,33.6092,33.6637,33.5546,33.6559,218607.0
2022-06-28 15:40:00,43.19,43.23,43.15,43.22,395446.0,33.6559,33.6871,33.6248,33.6793,395446.0
2022-06-28 15:50:00,43.22,43.25,43.18,43.21,825578.0,33.6793,33.7027,33.6482,33.6715,825578.0
2022-06-29 09:30:00,41.55,42.51,41.42,42.07,1006349.0,32.378,33.1261,32.2767,32.7832,1006349.0
2022-06-29 09:40:00,42.08,42.33,41.9,42.15,392075.0,32.791,32.9858,32.6507,32.8455,392075.0
2022-06-29 09:50:00,42.17,42.18,42.0,42.15,316098.0,32.8611,32.8689,32.7286,32.8455,316098.0
2022-06-29 10:00:00,42.15,42.43,42.11,42.35,219491.0,32.8455,33.0637,32.8144,33.0014,219491.0
2022-06-29 10:10:00,42.35,42.55,42.34,42.46,145008.0,33.0014,33.1572,32.9936,33.0871,145008.0
2022-06-29 10:20:00,42.46,42.62,42.36,42.61,315764.0,33.0871,33.2118,33.0092,33.204,315764.0
2022-06-29 10:30:00,42.62,42.75,42.53,42.6,166449.0,33.2118,33.3131,33.1416,33.1962,166449.0
2022-06-29 10:40:00,42.6,42.6,42.29,42.31,141134.0,33.1962,33.1962,32.9546,32.9702,141134.0
2022-06-29 10:50:00,42.32,42.39,42.1,42.12,237453.0,32.978,33.0325,32.8066,32.8221,237453.0
2022-06-29 11:00:00,42.12,42.13,41.98,42.04,230037.0,32.8221,32.8299,32.713,32.7598,230037.0
2022-06-29 11:10:00,42.04,42.11,42.01,42.02,180543.0,32.7598,32.8144,32.7364,32.7442,180543.0
2022-06-29 11:20:00,42.03,42.04,41.88,41.91,163945.0,32.752,32.7598,32.6351,32.6585,163945.0
2022-06-29 11:30:00,41.91,42.01,41.88,41.98,158748.0,32.6585,32.7364,32.6351,32.713,158748.0
2022-06-29 11:40:00,41.98,42.07,41.97,42.02,135163.0,32.713,32.7832,32.7053,32.7442,135163.0
2022-06-29 11:50:00,42.02,42.02,41.9,41.97,120714.0,32.7442,32.7442,32.6507,32.7053,120714.0
2022-06-29 12:00:00,41.97,42.01,41.9,41.94,169200.0,32.7053,32.7364,32.6507,32.6819,169200.0
2022-06-29 12:10:00,41.94,41.95,41.82,41.85,184953.0,32.6819,32.6897,32.5884,32.6117,184953.0
2022-06-29 12:20:00,41.86,41.89,41.75,41.77,112039.0,32.6195,32.6429,32.5338,32.5494,112039.0
2022-06-29 12:30:00,41.78,41.87,41.73,41.86,154873.0,32.5572,32.6273,32.5182,32.6195,154873.0
2022-06-29 12:40:00,41.86,41.87,41.8,41.83,111095.0,32.6195,32.6273,32.5728,32.5962,111095.0
2022-06-29 12:50:00,41.83,41.86,41.79,41.84,138385.0,32.5962,32.6195,32.565,32.604,138385.0
2022-06-29 13:00:00,41.83,41.85,41.76,41.8,103328.0,32.5962,32.6117,32.5416,32.5728,103328.0
2022-06-29 13:10:00,41.81,41.82,41.67,41.71,134329.0,32.5806,32.5884,32.4715,32.5026,134329.0
2022-06-29 13:20:00,41.71,41.76,41.66,41.73,195462.0,32.5026,32.5416,32.4637,32.5182,195462.0
2022-06-29 13:30:00,41.73,41.77,41.65,41.73,225031.0,32.5182,32.5494,32.4559,32.5182,225031.0
2022-06-29 13:40:00,41.73,41.8,41.69,41.74,137857.0,32.5182,32.5728,32.4871,32.526,137857.0
2022-06-29 13:50:00,41.75,41.94,41.74,41.91,173335.0,32.5338,32.6819,32.526,32.6585,173335.0
2022-06-29 14:00:00,41.91,42.02,41.91,41.97,183906.0,32.6585,32.7442,32.6585,32.7053,183906.0
2022-06-29 14:10:00,41.97,42.04,41.95,41.96,144629.0,32.7053,32.7598,32.6897,32.6975,144629.0
2022-06-29 14:20:00,41.96,41.97,41.9,41.92,125847.0,32.6975,32.7053,32.6507,32.6663,125847.0
2022-06-29 14:30:00,41.92,41.94,41.88,41.89,105176.0,32.6663,32.6819,32.6351,32.6429,105176.0
2022-06-29 14:40:00,41.88,41.89,41.81,41.86,145030.0,32.6351,32.6429,32.5806,32.6195,145030.0
2022-06-29 14:50:00,41.86,41.93,41.84,41.88,153064.0,32.6195,32.6741,32.604,32.6351,153064.0
2022-06-29 15:00:00,41.89,41.9,41.78,41.9,157539.0,32.6429,32.6507,32.5572,32.6507,157539.0
2022-06-29 15:10:00,41.89,41.94,41.85,41.9,226642.0,32.6429,32.6819,32.6117,32.6507,226642.0
2022-06-29 15:20:00,41.9,41.97,41.86,41.97,177987.0,32.6507,32.7053,32.6195,32.7053,177987.0
2022-06-29 15:30:00,41.97,41.97,41.77,41.77,471980.0,32.7053,32.7053,32.5494,32.5494,471980.0
2022-06-29 15:40:00,41.78,41.78,41.66,41.72,458109.0,32.5572,32.5572,32.4637,32.5104,458109.0
2022-06-29 15:50:00,41.73,41.79,41.69,41.75,1037082.0,32.5182,32.565,32.4871,32.5338,1037082.0
2022-06-30 09:30:00,41.39,41.6,41.21,41.47,465807.0,32.2533,32.4169,32.113,32.3156,465807.0
2022-06-30 09:40:00,41.46,41.7,41.34,41.58,228564.0,32.3078,32.4949,32.2143,32.4013,228564.0
2022-06-30 09:50:00,41.57,41.66,41.45,41.63,198174.0,32.3936,32.4637,32.3,32.4403,198174.0
2022-06-30 10:00:00,41.63,41.84,41.53,41.81,178729.0,32.4403,32.604,32.3624,32.5806,178729.0
2022-06-30 10:10:00,41.81,41.9,41.75,41.82,132448.0,32.5806,32.6507,32.5338,32.5884,132448.0
2022-06-30 10:20:00,41.8,41.84,41.74,41.8,117769.0,32.5728,32.604,32.526,32.5728,117769.0
2022-06-30 10:30:00,41.8,41.93,41.77,41.8,134987.0,32.5728,32.6741,32.5494,32.5728,134987.0
2022-06-30 10:40:00,41.8,41.82,41.65,41.73,109703.0,32.5728,32.5884,32.4559,32.5182,109703.0
2022-06-30 10:50:00,41.73,41.86,41.71,41.86,152174.0,32.5182,32.6195,32.5026,32.6195,152174.0
2022-06-30 11:00:00,41.87,41.95,41.85,41.93,168206.0,32.6273,32.6897,32.6117,32.6741,168206.0
2022-06-30 11:10:00,41.93,41.98,41.74,41.75,131580.0,32.6741,32.713,32.526,32.5338,131580.0
2022-06-30 11:20:00,41.75,41.78,41.64,41.72,133212.0,32.5338,32.5572,32.4481,32.5104,133212.0
2022-06-30 11:30:00,41.73,41.8,41.71,41.76,127429.0,32.5182,32.5728,32.5026,32.5416,127429.0
2022-06-30 11:40:00,41.77,41.87,41.74,41.85,110769.0,32.5494,32.6273,32.526,32.6117,110769.0
2022-06-30 11:50:00,41.85,41.91,41.82,41.83,104357.0,32.6117,32.6585,32.5884,32.5962,104357.0
2022-06-30 12:00:00,41.83,41.85,41.74,41.75,98470.0,32.5962,32.6117,32.526,32.5338,98470.0
2022-06-30 12:10:00,41.74,41.8,41.71,41.79,169465.0,32.526,32.5728,32.5026,32.565,169465.0
2022-06-30 12:20:00,41.78,41.94,41.76,41.9,165829.0,32.5572,32.6819,32.5416,32.6507,165829.0
2022-06-30 12:30:00,41.9,41.91,41.73,41.74,151688.0,32.6507,32.6585,32.5182,32.526,151688.0
2022-06-30 12:40:00,41.75,41.75,41.63,41.65,266981.0,32.5338,32.5338,32.4403,32.4559,266981.0
2022-06-30 12:50:00,41.64,41.79,41.63,41.71,131903.0,32.4481,32.565,32.4403,32.5026,131903.0
2022-06-30 13:00:00,41.72,41.76,41.65,41.73,110858.0,32.5104,32.5416,32.4559,32.5182,110858.0
2022-06-30 13:10:00,41.72,41.73,41.63,41.65,120365.0,32.5104,32.5182,32.4403,32.4559,120365.0
2022-06-30 13:20:00,41.66,41.76,41.65,41.73,97369.0,32.4637,32.5416,32.4559,32.5182,97369.0
2022-06-30 13:30:00,41.74,41.77,41.7,41.71,70810.0,32.526,32.5494,32.4949,32.5026,70810.0
2022-06-30 13:40:00,41.71,41.79,41.68,41.79,114852.0,32.5026,32.565,32.4793,32.565,114852.0
2022-06-30 13:50:00,41.78,41.86,41.76,41.8,91599.0,32.5572,32.6195,32.5416,32.5728,91599.0
2022-06-30 14:00:00,41.8,41.81,41.7,41.72,120555.0,32.5728,32.5806,32.4949,32.5104,120555.0
2022-06-30 14:10:00,41.72,41.77,41.64,41.73,170331.0,32.5104,32.5494,32.4481,32.5182,170331.0
2022-06-30 14:20:00,41.73,41.75,41.59,41.67,129664.0,32.5182,32.5338,32.4091,32.4715,129664.0
2022-06-30 14:30:00,41.68,41.76,41.67,41.73,147515.0,32.4793,32.5416,32.4715,32.5182,147515.0
2022-06-30 14:40:00,41.72,41.73,41.57,41.62,114309.0,32.5104,32.5182,32.3936,32.4325,114309.0
2022-06-30 14:50:00,41.62,41.63,41.56,41.61,120333.0,32.4325,32.4403,32.3858,32.4247,120333.0
2022-06-30 15:00:00,41.61,41.62,41.46,41.48,185570.0,32.4247,32.4325,32.3078,32.3234,185570.0
2022-06-30 15:10:00,41.48,41.52,41.39,41.41,156177.0,32.3234,32.3546,32.2533,32.2689,156177.0
2022-06-30 15:20:00,41.41,41.59,41.39,41.59,193352.0,32.2689,32.4091,32.2533,32.4091,193352.0
2022-06-30 15:30:00,41.59,41.72,41.55,41.66,331813.0,32.4091,32.5104,32.378,32.4637,331813.0
2022-06-30 15:40:00,41.65,41.66,41.47,41.63,383286.0,32.4559,32.4637,32.3156,32.4403,383286.0
2022-06-30 15:50:00,41.63,41.82,41.55,41.81,1101385.0,32.4403,32.5884,32.378,32.5806,1101385.0
2022-07-01 09:30:00,41.56,41.68,41.27,41.61,344175.0,32.3858,32.4793,32.1598,32.4247,344175.0
2022-07-01 09:40:00,41.61,41.78,41.57,41.73,163191.0,32.4247,32.5572,32.3936,32.5182,163191.0
2022-07-01 09:50:00,41.73,41.75,41.57,41.58,154115.0,32.5182,32.5338,32.3936,32.4013,154115.0
2022-07-01 10:00:00,41.58,41.63,41.44,41.51,168303.0,32.4013,32.4403,32.2923,32.3468,168303.0
2022-07-01 10:10:00,41.52,41.59,41.42,41.46,167712.0,32.3546,32.4091,32.2767,32.3078,167712.0
2022-07-01 10:20:00,41.44,41.52,41.37,41.5,94750.0,32.2923,32.3546,32.2377,32.339,94750.0
2022-07-01 10:30:00,41.49,41.5,41.37,41.38,87288.0,32.3312,32.339,32.2377,32.2455,87288.0
2022-07-01 10:40:00,41.38,41.58,41.37,41.53,112042.0,32.2455,32.4013,32.2377,32.3624,112042.0
2022-07-01 10:50:00,41.52,41.55,41.44,41.5,73220.0,32.3546,32.378,32.2923,32.339,73220.0
2022-07-01 11:00:00,41.5,41.6,41.46,41.6,130824.0,32.339,32.4169,32.3078,32.4169,130824.0
2022-07-01 11:10:00,41.6,41.67,41.52,41.59,104601.0,32.4169,32.4715,32.3546,32.4091,104601.0
2022-07-01 11:20:00,41.59,41.65,41.57,41.58,82755.0,32.4091,32.4559,32.3936,32.4013,82755.0
2022-07-01 11:30:00,41.59,41.67,41.58,41.62,71186.0,32.4091,32.4715,32.4013,32.4325,71186.0
2022-07-01 11:40:00,41.62,41.67,41.6,41.66,75586.0,32.4325,32.4715,32.4169,32.4637,75586.0
2022-07-01 11:50:00,41.66,41.66,41.53,41.58,105902.0,32.4637,32.4637,32.3624,32.4013,105902.0
2022-07-01 12:00:00,41.58,41.64,41.54,41.63,67278.0,32.4013,32.4481,32.3702,32.4403,67278.0
2022-07-01 12:10:00,41.62,41.75,41.56,41.75,80797.0,32.4325,32.5338,32.3858,32.5338,80797.0
2022-07-01 12:20:00,41.74,41.78,41.69,41.77,73543.0,32.526,32.5572,32.4871,32.5494,73543.0
2022-07-01 12:30:00,41.78,41.8,41.73,41.75,79221.0,32.5572,32.5728,32.5182,32.5338,79221.0
2022-07-01 12:40:00,41.75,41.84,41.72,41.84,144622.0,32.5338,32.604,32.5104,32.604,144622.0
2022-07-01 12:50:00,41.84,41.87,41.75,41.76,88695.0,32.604,32.6273,32.5338,32.5416,88695.0
2022-07-01 13:00:00,41.75,41.77,41.69,41.75,79433.0,32.5338,32.5494,32.4871,32.5338,79433.0
2022-07-01 13:10:00,41.75,41.84,41.71,41.83,125949.0,32.5338,32.604,32.5026,32.5962,125949.0
2022-07-01 13:20:00,41.83,41.9,41.82,41.9,112145.0,32.5962,32.6507,32.5884,32.6507,112145.0
2022-07-01 13:30:00,41.9,41.98,41.86,41.94,117280.0,32.6507,32.713,32.6195,32.6819,117280.0
2022-07-01 13:40:00,41.94,42.05,41.94,42.02,100416.0,32.6819,32.7676,32.6819,32.7442,100416.0
2022-07-01 13:50:00,42.02,42.03,41.97,42.0,120614.0,32.7442,32.752,32.7053,32.7286,120614.0
2022-07-01 14:00:00,41.99,42.02,41.96,41.98,105952.0,32.7208,32.7442,32.6975,32.713,105952.0
2022-07-01 14:10:00,41.98,42.14,41.96,42.14,91109.0,32.713,32.8377,32.6975,32.8377,91109.0
2022-07-01 14:20:00,42.14,42.29,42.12,42.24,148239.0,32.8377,32.9546,32.8221,32.9157,148239.0
2022-07-01 14:30:00,42.24,42.32,42.2,42.21,92207.0,32.9157,32.978,32.8845,32.8923,92207.0
2022-07-01 14:40:00,42.21,42.21,42.1,42.15,94527.0,32.8923,32.8923,32.8066,32.8455,94527.0
2022-07-01 14:50:00,42.16,42.19,42.09,42.19,76294.0,32.8533,32.8767,32.7988,32.8767,76294.0
2022-07-01 15:00:00,42.19,42.21,42.08,42.19,74908.0,32.8767,32.8923,32.791,32.8767,74908.0
2022-07-01 15:10:00,42.19,42.23,42.17,42.22,86248.0,32.8767,32.9079,32.8611,32.9001,86248.0
2022-07-01 15:20:00,42.22,42.23,42.13,42.15,104366.0,32.9001,32.9079,32.8299,32.8455,104366.0
2022-07-01 15:30:00,42.15,42.22,42.14,42.21,154851.0,32.8455,32.9001,32.8377,32.8923,154851.0
2022-07-01 15:40:00,42.22,42.3,42.21,42.26,231857.0,32.9001,32.9624,32.8923,32.9312,231857.0
2022-07-01 15:50:00,42.26,42.28,42.15,42.25,795303.0,32.9312,32.9468,32.8455,32.9234,795303.0
2022-07-05 09:30:00,41.78,41.84,41.52,41.59,449438.0,32.5572,32.604,32.3546,32.4091,449438.0
2022-07-05 09:40:00,41.56,41.65,41.43,41.59,279767.0,32.3858,32.4559,32.2845,32.4091,279767.0
2022-07-05 09:50:00,41.58,41.69,41.5,41.5,225773.0,32.4013,32.4871,32.339,32.339,225773.0
2022-07-05 10:00:00,41.51,41.54,41.28,41.33,229387.0,32.3468,32.3702,32.1676,32.2065,229387.0
2022-07-05 10:10:00,41.32,41.42,41.31,41.37,170683.0,32.1987,32.2767,32.1909,32.2377,170683.0
2022-07-05 10:20:00,41.36,41.4,41.26,41.3,169417.0,32.2299,32.2611,32.152,32.1832,169417.0
2022-07-05 10:30:00,41.3,41.44,41.26,41.37,139720.0,32.1832,32.2923,32.152,32.2377,139720.0
2022-07-05 10:40:00,41.37,41.39,41.16,41.21,161160.0,32.2377,32.2533,32.0741,32.113,161160.0
2022-07-05 10:50:00,41.21,41.24,41.06,41.07,122193.0,32.113,32.1364,31.9961,32.0039,122193.0
2022-07-05 11:00:00,41.06,41.18,41.01,41.16,181664.0,31.9961,32.0896,31.9572,32.0741,181664.0
2022-07-05 11:10:00,41.15,41.21,41.11,41.2,111901.0,32.0663,32.113,32.0351,32.1052,111901.0
2022-07-05 11:20:00,41.2,41.21,41.12,41.17,120110.0,32.1052,32.113,32.0429,32.0819,120110.0
2022-07-05 11:30:00,41.16,41.21,41.11,41.16,129572.0,32.0741,32.113,32.0351,32.0741,129572.0
2022-07-05 11:40:00,41.17,41.25,41.17,41.23,123121.0,32.0819,32.1442,32.0819,32.1286,123121.0
2022-07-05 11:50:00,41.22,41.29,41.2,41.26,117510.0,32.1208,32.1754,32.1052,32.152,117510.0
2022-07-05 12:00:00,41.26,41.3,41.23,41.3,61618.0,32.152,32.1832,32.1286,32.1832,61618.0
2022-07-05 12:10:00,41.3,41.33,41.17,41.26,111909.0,32.1832,32.2065,32.0819,32.152,111909.0
2022-07-05 12:20:00,41.26,41.36,41.23,41.26,128356.0,32.152,32.2299,32.1286,32.152,128356.0
2022-07-05 12:30:00,41.26,41.28,41.17,41.2,117957.0,32.152,32.1676,32.0819,32.1052,117957.0
2022-07-05 12:40:00,41.2,41.2,41.08,41.11,118297.0,32.1052,32.1052,32.0117,32.0351,118297.0
2022-07-05 12:50:00,41.09,41.17,41.08,41.14,172829.0,32.0195,32.0819,32.0117,32.0585,172829.0
2022-07-05 13:00:00,41.15,41.2,41.11,41.16,104130.0,32.0663,32.1052,32.0351,32.0741,104130.0
2022-07-05 13:10:00,41.15,41.26,41.14,41.23,87001.0,32.0663,32.152,32.0585,32.1286,87001.0
2022-07-05 13:20:00,41.24,41.26,41.17,41.18,103317.0,32.1364,32.152,32.0819,32.0896,103317.0
2022-07-05 13:30:00,41.18,41.2,41.07,41.16,177284.0,32.0896,32.1052,32.0039,32.0741,177284.0
2022-07-05 13:40:00,41.16,41.27,41.14,41.26,140972.0,32.0741,32.1598,32.0585,32.152,140972.0
2022-07-05 13:50:00,41.27,41.27,41.18,41.23,108933.0,32.1598,32.1598,32.0896,32.1286,108933.0
2022-07-05 14:00:00,41.22,41.31,41.2,41.23,117523.0,32.1208,32.1909,32.1052,32.1286,117523.0
2022-07-05 14:10:00,41.23,41.31,41.23,41.31,121444.0,32.1286,32.1909,32.1286,32.1909,121444.0
2022-07-05 14:20:00,41.3,41.37,41.26,41.36,70692.0,32.1832,32.2377,32.152,32.2299,70692.0
2022-07-05 14:30:00,41.36,41.44,41.35,41.44,121006.0,32.2299,32.2923,32.2221,32.2923,121006.0
2022-07-05 14:40:00,41.45,41.49,41.43,41.45,113428.0,32.3,32.3312,32.2845,32.3,113428.0
2022-07-05 14:50:00,41.46,41.51,41.44,41.48,75322.0,32.3078,32.3468,32.2923,32.3234,75322.0
2022-07-05 15:00:00,41.49,41.54,41.45,41.53,121638.0,32.3312,32.3702,32.3,32.3624,121638.0
2022-07-05 15:10:00,41.53,41.58,41.51,41.52,110197.0,32.3624,32.4013,32.3468,32.3546,110197.0
2022-07-05 15:20:00,41.53,41.65,41.52,41.62,163516.0,32.3624,32.4559,32.3546,32.4325,163516.0
2022-07-05 15:30:00,41.61,41.64,41.52,41.57,187701.0,32.4247,32.4481,32.3546,32.3936,187701.0
2022-07-05 15:40:00,41.58,41.65,41.55,41.65,180789.0,32.4013,32.4559,32.378,32.4559,180789.0
2022-07-05 15:50:00,41.64,41.72,41.6,41.72,724454.0,32.4481,32.5104,32.4169,32.5104,724454.0
2022-07-06 09:30:00,42.29,42.46,42.03,42.21,650190.0,32.9546,33.0871,32.752,32.8923,650190.0
2022-07-06 09:40:00,42.21,42.27,42.02,42.06,318973.0,32.8923,32.939,32.7442,32.7754,318973.0
2022-07-06 09:50:00,42.06,42.08,41.65,41.68,348705.0,32.7754,32.791,32.4559,32.4793,348705.0
2022-07-06 10:00:00,41.68,41.8,41.57,41.69,325429.0,32.4793,32.5728,32.3936,32.4871,325429.0
2022-07-06 10:10:00,41.69,41.72,41.54,41.64,263208.0,32.4871,32.5104,32.3702,32.4481,263208.0
2022-07-06 10:20:00,41.64,41.84,41.62,41.82,170242.0,32.4481,32.604,32.4325,32.5884,170242.0
2022-07-06 10:30:00,41.8,41.85,41.55,41.56,282411.0,32.5728,32.6117,32.378,32.3858,282411.0
2022-07-06 10:40:00,41.57,41.65,41.53,41.63,172391.0,32.3936,32.4559,32.3624,32.4403,172391.0
2022-07-06 10:50:00,41.64,41.67,41.56,41.61,138974.0,32.4481,32.4715,32.3858,32.4247,138974.0
2022-07-06 11:00:00,41.61,41.62,41.44,41.48,140130.0,32.4247,32.4325,32.2923,32.3234,140130.0
2022-07-06 11:10:00,41.48,41.54,41.4,41.4,159237.0,32.3234,32.3702,32.2611,32.2611,159237.0
2022-07-06 11:20:00,41.4,41.44,41.32,41.41,123804.0,32.2611,32.2923,32.1987,32.2689,123804.0
2022-07-06 11:30:00,41.41,41.47,41.39,41.41,91841.0,32.2689,32.3156,32.2533,32.2689,91841.0
2022-07-06 11:40:00,41.41,41.43,41.29,41.36,86464.0,32.2689,32.2845,32.1754,32.2299,86464.0
2022-07-06 11:50:00,41.35,41.42,41.35,41.41,92977.0,32.2221,32.2767,32.2221,32.2689,92977.0
2022-07-06 12:00:00,41.41,41.42,41.23,41.23,176354.0,32.2689,32.2767,32.1286,32.1286,176354.0
2022-07-06 12:10:00,41.24,41.33,41.23,41.24,86547.0,32.1364,32.2065,32.1286,32.1364,86547.0
2022-07-06 12:20:00,41.24,41.28,41.19,41.26,112570.0,32.1364,32.1676,32.0974,32.152,112570.0
2022-07-06 12:30:00,41.26,41.26,41.17,41.18,94687.0,32.152,32.152,32.0819,32.0896,94687.0
2022-07-06 12:40:00,41.18,41.21,41.17,41.2,82726.0,32.0896,32.113,32.0819,32.1052,82726.0
2022-07-06 12:50:00,41.2,41.23,41.19,41.21,125414.0,32.1052,32.1286,32.0974,32.113,125414.0
2022-07-06 13:00:00,41.22,41.4,41.21,41.33,236194.0,32.1208,32.2611,32.113,32.2065,236194.0
2022-07-06 13:10:00,41.33,41.33,41.21,41.26,108091.0,32.2065,32.2065,32.113,32.152,108091.0
2022-07-06 13:20:00,41.26,41.27,41.11,41.11,151480.0,32.152,32.1598,32.0351,32.0351,151480.0
2022-07-06 13:30:00,41.11,41.19,41.1,41.13,110777.0,32.0351,32.0974,32.0273,32.0507,110777.0
2022-07-06 13:40:00,41.14,41.19,41.12,41.16,97406.0,32.0585,32.0974,32.0429,32.0741,97406.0
2022-07-06 13:50:00,41.16,41.23,41.14,41.22,82682.0,32.0741,32.1286,32.0585,32.1208,82682.0
2022-07-06 14:00:00,41.23,41.3,41.14,41.19,161575.0,32.1286,32.1832,32.0585,32.0974,161575.0
2022-07-06 14:10:00,41.19,41.25,41.12,41.15,149129.0,32.0974,32.1442,32.0429,32.0663,149129.0
2022-07-06 14:20:00,41.14,41.4,41.14,41.38,283821.0,32.0585,32.2611,32.0585,32.2455,283821.0
2022-07-06 14:30:00,41.38,41.47,41.33,41.42,304400.0,32.2455,32.3156,32.2065,32.2767,304400.0
2022-07-06 14:40:00,41.42,41.5,41.31,41.33,164695.0,32.2767,32.339,32.1909,32.2065,164695.0
2022-07-06 14:50:00,41.34,41.36,41.28,41.34,117558.0,32.2143,32.2299,32.1676,32.2143,117558.0
2022-07-06 15:00:00,41.34,41.35,41.25,41.26,158339.0,32.2143,32.2221,32.1442,32.152,158339.0
2022-07-06 15:10:00,41.27,41.34,41.27,41.3,104937.0,32.1598,32.2143,32.1598,32.1832,104937.0
2022-07-06 15:20:00,41.3,41.4,41.3,41.35,243145.0,32.1832,32.2611,32.1832,32.2221,243145.0
2022-07-06 15:30:00,41.36,41.4,41.29,41.3,220116.0,32.2299,32.2611,32.1754,32.1832,220116.0
2022-07-06 15:40:00,41.3,41.31,41.22,41.26,311909.0,32.1832,32.1909,32.1208,32.152,311909.0
2022-07-06 15:50:00,41.26,41.27,41.07,41.14,945860.0,32.152,32.1598,32.0039,32.0585,945860.0
2022-07-07 09:30:00,41.47,41.82,41.42,41.62,505064.0,32.3156,32.5884,32.2767,32.4325,505064.0
2022-07-07 09:40:00,41.62,41.79,41.54,41.78,267940.0,32.4325,32.565,32.3702,32.5572,267940.0
2022-07-07 09:50:00,41.79,41.99,41.71,41.96,259307.0,32.565,32.7208,32.5026,32.6975,259307.0
2022-07-07 10:00:00,41.97,41.97,41.62,41.65,248808.0,32.7053,32.7053,32.4325,32.4559,248808.0
2022-07-07 10:10:00,41.65,41.74,41.49,41.5,190986.0,32.4559,32.526,32.3312,32.339,190986.0
2022-07-07 10:20:00,41.5,41.59,41.48,41.54,115268.0,32.339,32.4091,32.3234,32.3702,115268.0
2022-07-07 10:30:00,41.55,41.79,41.53,41.7,121142.0,32.378,32.565,32.3624,32.4949,121142.0
2022-07-07 10:40:00,41.7,41.76,41.58,41.71,116436.0,32.4949,32.5416,32.4013,32.5026,116436.0
2022-07-07 10:50:00,41.7,41.72,41.62,41.7,116294.0,32.4949,32.5104,32.4325,32.4949,116294.0
2022-07-07 11:00:00,41.7,41.74,41.63,41.64,144831.0,32.4949,32.526,32.4403,32.4481,144831.0
2022-07-07 11:10:00,41.64,41.68,41.57,41.61,176002.0,32.4481,32.4793,32.3936,32.4247,176002.0
2022-07-07 11:20:00,41.61,41.71,41.57,41.68,93226.0,32.4247,32.5026,32.3936,32.4793,93226.0
2022-07-07 11:30:00,41.69,41.76,41.67,41.72,175262.0,32.4871,32.5416,32.4715,32.5104,175262.0
2022-07-07 11:40:00,41.71,41.73,41.65,41.66,114264.0,32.5026,32.5182,32.4559,32.4637,114264.0
2022-07-07 11:50:00,41.66,41.68,41.61,41.65,65083.0,32.4637,32.4793,32.4247,32.4559,65083.0
2022-07-07 12:00:00,41.65,41.75,41.61,41.72,156970.0,32.4559,32.5338,32.4247,32.5104,156970.0
2022-07-07 12:10:00,41.72,41.78,41.67,41.77,74485.0,32.5104,32.5572,32.4715,32.5494,74485.0
2022-07-07 12:20:00,41.77,41.8,41.74,41.76,76004.0,32.5494,32.5728,32.526,32.5416,76004.0
2022-07-07 12:30:00,41.76,41.79,41.73,41.77,77953.0,32.5416,32.565,32.5182,32.5494,77953.0
2022-07-07 12:40:00,41.77,41.81,41.66,41.68,113214.0,32.5494,32.5806,32.4637,32.4793,113214.0
2022-07-07 12:50:00,41.68,41.73,41.65,41.72,81240.0,32.4793,32.5182,32.4559,32.5104,81240.0
2022-07-07 13:00:00,41.73,41.73,41.66,41.71,81848.0,32.5182,32.5182,32.4637,32.5026,81848.0
2022-07-07 13:10:00,41.71,41.77,41.65,41.73,126725.0,32.5026,32.5494,32.4559,32.5182,126725.0
2022-07-07 13:20:00,41.73,41.75,41.66,41.67,56729.0,32.5182,32.5338,32.4637,32.4715,56729.0
2022-07-07 13:30:00,41.67,41.77,41.65,41.75,84603.0,32.4715,32.5494,32.4559,32.5338,84603.0
2022-07-07 13:40:00,41.74,41.79,41.74,41.77,54709.0,32.526,32.565,32.526,32.5494,54709.0
2022-07-07 13:50:00,41.77,41.78,41.7,41.74,83673.0,32.5494,32.5572,32.4949,32.526,83673.0
2022-07-07 14:00:00,41.73,41.79,41.73,41.77,56040.0,32.5182,32.565,32.5182,32.5494,56040.0
2022-07-07 14:10:00,41.76,41.78,41.74,41.78,71329.0,32.5416,32.5572,32.526,32.5572,71329.0
2022-07-07 14:20:00,41.77,41.79,41.74,41.79,104093.0,32.5494,32.565,32.526,32.565,104093.0
2022-07-07 14:30:00,41.79,41.86,41.77,41.84,117796.0,32.565,32.6195,32.5494,32.604,117796.0
2022-07-07 14:40:00,41.84,41.86,41.81,41.83,85485.0,32.604,32.6195,32.5806,32.5962,85485.0
2022-07-07 14:50:00,41.83,41.86,41.82,41.84,126981.0,32.5962,32.6195,32.5884,32.604,126981.0
2022-07-07 15:00:00,41.84,41.89,41.83,41.88,100608.0,32.604,32.6429,32.5962,32.6351,100608.0
2022-07-07 15:10:00,41.88,41.94,41.85,41.93,151384.0,32.6351,32.6819,32.6117,32.6741,151384.0
2022-07-07 15:20:00,41.92,41.94,41.83,41.84,134659.0,32.6663,32.6819,32.5962,32.604,134659.0
2022-07-07 15:30:00,41.84,41.91,41.8,41.83,206718.0,32.604,32.6585,32.5728,32.5962,206718.0
2022-07-07 15:40:00,41.83,41.86,41.78,41.83,266927.0,32.5962,32.6195,32.5572,32.5962,266927.0
2022-07-07 15:50:00,41.83,41.86,41.76,41.8,601010.0,32.5962,32.6195,32.5416,32.5728,601010.0
2022-07-08 09:30:00,41.29,41.71,41.29,41.41,388902.0,32.1754,32.5026,32.1754,32.2689,388902.0
2022-07-08 09:40:00,41.41,41.53,41.3,41.3,183138.0,32.2689,32.3624,32.1832,32.1832,183138.0
2022-07-08 09:50:00,41.31,41.54,41.23,41.48,155624.0,32.1909,32.3702,32.1286,32.3234,155624.0
2022-07-08 10:00:00,41.49,41.49,41.29,41.33,128439.0,32.3312,32.3312,32.1754,32.2065,128439.0
2022-07-08 10:10:00,41.33,41.39,41.26,41.39,90318.0,32.2065,32.2533,32.152,32.2533,90318.0
2022-07-08 10:20:00,41.38,41.64,41.37,41.64,91704.0,32.2455,32.4481,32.2377,32.4481,91704.0
2022-07-08 10:30:00,41.64,41.76,41.61,41.71,116327.0,32.4481,32.5416,32.4247,32.5026,116327.0
2022-07-08 10:40:00,41.72,41.81,41.67,41.8,131667.0,32.5104,32.5806,32.4715,32.5728,131667.0
2022-07-08 10:50:00,41.81,41.82,41.68,41.68,139798.0,32.5806,32.5884,32.4793,32.4793,139798.0
2022-07-08 11:00:00,41.68,41.68,41.53,41.63,155914.0,32.4793,32.4793,32.3624,32.4403,155914.0
2022-07-08 11:10:00,41.64,41.74,41.61,41.64,90269.0,32.4481,32.526,32.4247,32.4481,90269.0
2022-07-08 11:20:00,41.65,41.73,41.59,41.69,109209.0,32.4559,32.5182,32.4091,32.4871,109209.0
2022-07-08 11:30:00,41.7,41.72,41.64,41.65,69448.0,32.4949,32.5104,32.4481,32.4559,69448.0
2022-07-08 11:40:00,41.65,41.67,41.54,41.59,91531.0,32.4559,32.4715,32.3702,32.4091,91531.0
2022-07-08 11:50:00,41.59,41.62,41.56,41.58,76193.0,32.4091,32.4325,32.3858,32.4013,76193.0
2022-07-08 12:00:00,41.58,41.58,41.48,41.51,115605.0,32.4013,32.4013,32.3234,32.3468,115605.0
2022-07-08 12:10:00,41.5,41.58,41.5,41.55,74975.0,32.339,32.4013,32.339,32.378,74975.0
2022-07-08 12:20:00,41.55,41.63,41.54,41.6,88536.0,32.378,32.4403,32.3702,32.4169,88536.0
2022-07-08 12:30:00,41.6,41.62,41.49,41.51,84324.0,32.4169,32.4325,32.3312,32.3468,84324.0
2022-07-08 12:40:00,41.51,41.54,41.46,41.48,80404.0,32.3468,32.3702,32.3078,32.3234,80404.0
2022-07-08 12:50:00,41.49,41.49,41.37,41.39,56814.0,32.3312,32.3312,32.2377,32.2533,56814.0
2022-07-08 13:00:00,41.39,41.41,41.34,41.35,108133.0,32.2533,32.2689,32.2143,32.2221,108133.0
2022-07-08 13:10:00,41.35,41.41,41.35,41.38,61966.0,32.2221,32.2689,32.2221,32.2455,61966.0
2022-07-08 13:20:00,41.38,41.42,41.35,41.42,71469.0,32.2455,32.2767,32.2221,32.2767,71469.0
2022-07-08 13:30:00,41.42,41.44,41.4,41.42,61887.0,32.2767,32.2923,32.2611,32.2767,61887.0
2022-07-08 13:40:00,41.43,41.51,41.41,41.51,93619.0,32.2845,32.3468,32.2689,32.3468,93619.0
2022-07-08 13:50:00,41.51,41.58,41.49,41.57,112904.0,32.3468,32.4013,32.3312,32.3936,112904.0
2022-07-08 14:00:00,41.56,41.59,41.5,41.57,58475.0,32.3858,32.4091,32.339,32.3936,58475.0
2022-07-08 14:10:00,41.57,41.6,41.56,41.59,79730.0,32.3936,32.4169,32.3858,32.4091,79730.0
2022-07-08 14:20:00,41.59,41.6,41.56,41.57,61090.0,32.4091,32.4169,32.3858,32.3936,61090.0
2022-07-08 14:30:00,41.57,41.61,41.55,41.58,64764.0,32.3936,32.4247,32.378,32.4013,64764.0
2022-07-08 14:40:00,41.58,41.64,41.56,41.59,96102.0,32.4013,32.4481,32.3858,32.4091,96102.0
2022-07-08 14:50:00,41.59,41.6,41.5,41.55,74120.0,32.4091,32.4169,32.339,32.378,74120.0
2022-07-08 15:00:00,41.55,41.63,41.55,41.58,97685.0,32.378,32.4403,32.378,32.4013,97685.0
2022-07-08 15:10:00,41.58,41.64,41.56,41.6,131594.0,32.4013,32.4481,32.3858,32.4169,131594.0
2022-07-08 15:20:00,41.6,41.63,41.57,41.62,166503.0,32.4169,32.4403,32.3936,32.4325,166503.0
2022-07-08 15:30:00,41.62,41.63,41.53,41.55,152750.0,32.4325,32.4403,32.3624,32.378,152750.0
2022-07-08 15:40:00,41.56,41.6,41.53,41.55,175426.0,32.3858,32.4169,32.3624,32.378,175426.0
2022-07-08 15:50:00,41.54,41.56,41.47,41.52,761187.0,32.3702,32.3858,32.3156,32.3546,761187.0
2022-07-11 09:30:00,41.76,42.93,41.65,42.57,1787845.0,32.5416,33.4533,32.4559,33.1728,1787845.0
2022-07-11 09:40:00,42.56,42.56,42.07,42.27,447330.0,33.165,33.165,32.7832,32.939,447330.0
2022-07-11 09:50:00,42.29,42.58,42.11,42.53,392271.0,32.9546,33.1806,32.8144,33.1416,392271.0
2022-07-11 10:00:00,42.53,42.53,42.29,42.34,294274.0,33.1416,33.1416,32.9546,32.9936,294274.0
2022-07-11 10:10:00,42.34,42.49,42.24,42.45,455902.0,32.9936,33.1105,32.9157,33.0793,455902.0
2022-07-11 10:20:00,42.45,42.45,42.14,42.18,313147.0,33.0793,33.0793,32.8377,32.8689,313147.0
2022-07-11 10:30:00,42.18,42.25,42.1,42.16,261787.0,32.8689,32.9234,32.8066,32.8533,261787.0
2022-07-11 10:40:00,42.16,42.18,42.02,42.15,187570.0,32.8533,32.8689,32.7442,32.8455,187570.0
2022-07-11 10:50:00,42.14,42.19,42.08,42.12,134199.0,32.8377,32.8767,32.791,32.8221,134199.0
2022-07-11 11:00:00,42.12,42.19,42.03,42.04,133489.0,32.8221,32.8767,32.752,32.7598,133489.0
2022-07-11 11:10:00,42.04,42.15,42.03,42.09,214564.0,32.7598,32.8455,32.752,32.7988,214564.0
2022-07-11 11:20:00,42.09,42.15,42.01,42.02,110516.0,32.7988,32.8455,32.7364,32.7442,110516.0
2022-07-11 11:30:00,42.02,42.03,41.91,41.93,138855.0,32.7442,32.752,32.6585,32.6741,138855.0
2022-07-11 11:40:00,41.92,41.92,41.83,41.84,112367.0,32.6663,32.6663,32.5962,32.604,112367.0
2022-07-11 11:50:00,41.84,41.87,41.78,41.87,96786.0,32.604,32.6273,32.5572,32.6273,96786.0
2022-07-11 12:00:00,41.87,41.93,41.86,41.89,138128.0,32.6273,32.6741,32.6195,32.6429,138128.0
2022-07-11 12:10:00,41.89,41.94,41.86,41.89,65001.0,32.6429,32.6819,32.6195,32.6429,65001.0
2022-07-11 12:20:00,41.88,41.91,41.81,41.88,120632.0,32.6351,32.6585,32.5806,32.6351,120632.0
2022-07-11 12:30:00,41.87,41.93,41.85,41.89,72957.0,32.6273,32.6741,32.6117,32.6429,72957.0
2022-07-11 12:40:00,41.88,41.89,41.79,41.86,111237.0,32.6351,32.6429,32.565,32.6195,111237.0
2022-07-11 12:50:00,41.86,41.88,41.81,41.87,67345.0,32.6195,32.6351,32.5806,32.6273,67345.0
2022-07-11 13:00:00,41.87,41.91,41.82,41.89,98564.0,32.6273,32.6585,32.5884,32.6429,98564.0
2022-07-11 13:10:00,41.89,41.9,41.81,41.88,89687.0,32.6429,32.6507,32.5806,32.6351,89687.0
2022-07-11 13:20:00,41.87,41.89,41.82,41.87,89779.0,32.6273,32.6429,32.5884,32.6273,89779.0
2022-07-11 13:30:00,41.87,41.97,41.86,41.96,84829.0,32.6273,32.7053,32.6195,32.6975,84829.0
2022-07-11 13:40:00,41.96,41.96,41.88,41.93,105312.0,32.6975,32.6975,32.6351,32.6741,105312.0
2022-07-11 13:50:00,41.93,41.99,41.92,41.93,102943.0,32.6741,32.7208,32.6663,32.6741,102943.0
2022-07-11 14:00:00,41.92,41.92,41.81,41.84,93786.0,32.6663,32.6663,32.5806,32.604,93786.0
2022-07-11 14:10:00,41.84,41.87,41.78,41.84,125742.0,32.604,32.6273,32.5572,32.604,125742.0
2022-07-11 14:20:00,41.84,41.9,41.84,41.88,130495.0,32.604,32.6507,32.604,32.6351,130495.0
2022-07-11 14:30:00,41.88,41.9,41.84,41.87,82646.0,32.6351,32.6507,32.604,32.6273,82646.0
2022-07-11 14:40:00,41.87,41.93,41.86,41.89,111979.0,32.6273,32.6741,32.6195,32.6429,111979.0
2022-07-11 14:50:00,41.88,41.93,41.85,41.87,204417.0,32.6351,32.6741,32.6117,32.6273,204417.0
2022-07-11 15:00:00,41.86,41.87,41.79,41.82,119171.0,32.6195,32.6273,32.565,32.5884,119171.0
2022-07-11 15:10:00,41.82,41.84,41.78,41.8,102747.0,32.5884,32.604,32.5572,32.5728,102747.0
2022-07-11 15:20:00,41.81,41.89,41.8,41.87,166313.0,32.5806,32.6429,32.5728,32.6273,166313.0
2022-07-11 15:30:00,41.87,41.92,41.82,41.83,159012.0,32.6273,32.6663,32.5884,32.5962,159012.0
2022-07-11 15:40:00,41.83,41.9,41.82,41.88,315487.0,32.5962,32.6507,32.5884,32.6351,315487.0
2022-07-11 15:50:00,41.87,41.96,41.82,41.94,692253.0,32.6273,32.6975,32.5884,32.6819,692253.0
2022-07-12 09:30:00,42.03,42.28,41.94,42.07,384674.0,32.752,32.9468,32.6819,32.7832,384674.0
2022-07-12 09:40:00,42.07,42.43,42.06,42.37,170853.0,32.7832,33.0637,32.7754,33.017,170853.0
2022-07-12 09:50:00,42.37,42.49,42.23,42.45,222735.0,33.017,33.1105,32.9079,33.0793,222735.0
2022-07-12 10:00:00,42.45,43.33,42.35,43.06,936913.0,33.0793,33.765,33.0014,33.5546,936913.0
2022-07-12 10:10:00,43.05,43.08,42.78,42.83,312989.0,33.5468,33.5702,33.3365,33.3754,312989.0
2022-07-12 10:20:00,42.82,43.04,42.75,42.75,202299.0,33.3676,33.5391,33.3131,33.3131,202299.0
2022-07-12 10:30:00,42.75,42.83,42.64,42.82,166099.0,33.3131,33.3754,33.2274,33.3676,166099.0
2022-07-12 10:40:00,42.82,42.85,42.71,42.77,159532.0,33.3676,33.391,33.2819,33.3287,159532.0
2022-07-12 10:50:00,42.78,42.85,42.68,42.68,114531.0,33.3365,33.391,33.2585,33.2585,114531.0
2022-07-12 11:00:00,42.68,42.7,42.57,42.59,138664.0,33.2585,33.2741,33.1728,33.1884,138664.0
2022-07-12 11:10:00,42.59,42.69,42.55,42.66,115715.0,33.1884,33.2663,33.1572,33.2429,115715.0
2022-07-12 11:20:00,42.67,42.78,42.66,42.71,117039.0,33.2507,33.3365,33.2429,33.2819,117039.0
2022-07-12 11:30:00,42.71,42.73,42.62,42.65,94972.0,33.2819,33.2975,33.2118,33.2351,94972.0
2022-07-12 11:40:00,42.64,42.67,42.6,42.63,77263.0,33.2274,33.2507,33.1962,33.2196,77263.0
2022-07-12 11:50:00,42.63,42.63,42.56,42.63,92137.0,33.2196,33.2196,33.165,33.2196,92137.0
2022-07-12 12:00:00,42.63,42.67,42.55,42.57,127138.0,33.2196,33.2507,33.1572,33.1728,127138.0
2022-07-12 12:10:00,42.58,42.67,42.57,42.63,94239.0,33.1806,33.2507,33.1728,33.2196,94239.0
2022-07-12 12:20:00,42.63,42.65,42.6,42.63,82554.0,33.2196,33.2351,33.1962,33.2196,82554.0
2022-07-12 12:30:00,42.63,42.72,42.63,42.68,77729.0,33.2196,33.2897,33.2196,33.2585,77729.0
2022-07-12 12:40:00,42.68,42.69,42.63,42.66,74345.0,33.2585,33.2663,33.2196,33.2429,74345.0
2022-07-12 12:50:00,42.66,42.68,42.61,42.68,81851.0,33.2429,33.2585,33.204,33.2585,81851.0
2022-07-12 13:00:00,42.68,42.68,42.58,42.63,84898.0,33.2585,33.2585,33.1806,33.2196,84898.0
2022-07-12 13:10:00,42.63,42.63,42.51,42.53,93104.0,33.2196,33.2196,33.1261,33.1416,93104.0
2022-07-12 13:20:00,42.52,42.59,42.52,42.59,79487.0,33.1338,33.1884,33.1338,33.1884,79487.0
2022-07-12 13:30:00,42.6,42.61,42.53,42.55,74603.0,33.1962,33.204,33.1416,33.1572,74603.0
2022-07-12 13:40:00,42.55,42.59,42.52,42.58,60930.0,33.1572,33.1884,33.1338,33.1806,60930.0
2022-07-12 13:50:00,42.57,42.64,42.57,42.62,82435.0,33.1728,33.2274,33.1728,33.2118,82435.0
2022-07-12 14:00:00,42.63,42.77,42.62,42.76,111699.0,33.2196,33.3287,33.2118,33.3209,111699.0
2022-07-12 14:10:00,42.76,42.78,42.7,42.76,102991.0,33.3209,33.3365,33.2741,33.3209,102991.0
2022-07-12 14:20:00,42.76,42.77,42.67,42.68,113460.0,33.3209,33.3287,33.2507,33.2585,113460.0
2022-07-12 14:30:00,42.68,42.71,42.66,42.66,74897.0,33.2585,33.2819,33.2429,33.2429,74897.0
2022-07-12 14:40:00,42.66,42.67,42.6,42.64,74627.0,33.2429,33.2507,33.1962,33.2274,74627.0
2022-07-12 14:50:00,42.63,42.64,42.53,42.55,71758.0,33.2196,33.2274,33.1416,33.1572,71758.0
2022-07-12 15:00:00,42.54,42.54,42.35,42.36,140956.0,33.1494,33.1494,33.0014,33.0092,140956.0
2022-07-12 15:10:00,42.36,42.42,42.34,42.37,131389.0,33.0092,33.0559,32.9936,33.017,131389.0
2022-07-12 15:20:00,42.37,42.38,42.31,42.35,163738.0,33.017,33.0247,32.9702,33.0014,163738.0
2022-07-12 15:30:00,42.34,42.36,42.21,42.23,163850.0,32.9936,33.0092,32.8923,32.9079,163850.0
2022-07-12 15:40:00,42.23,42.3,42.22,42.23,229630.0,32.9079,32.9624,32.9001,32.9079,229630.0
2022-07-12 15:50:00,42.22,42.32,42.19,42.31,797360.0,32.9001,32.978,32.8767,32.9702,797360.0
2022-07-13 09:30:00,42.09,42.46,42.08,42.37,316089.0,32.7988,33.0871,32.791,33.017,316089.0
2022-07-13 09:40:00,42.36,42.45,42.24,42.29,188488.0,33.0092,33.0793,32.9157,32.9546,188488.0
2022-07-13 09:50:00,42.3,42.38,42.09,42.15,184071.0,32.9624,33.0247,32.7988,32.8455,184071.0
2022-07-13 10:00:00,42.15,42.18,42.01,42.09,151209.0,32.8455,32.8689,32.7364,32.7988,151209.0
2022-07-13 10:10:00,42.09,42.18,42.04,42.07,125804.0,32.7988,32.8689,32.7598,32.7832,125804.0
2022-07-13 10:20:00,42.06,42.07,41.89,41.98,201675.0,32.7754,32.7832,32.6429,32.713,201675.0
2022-07-13 10:30:00,41.97,42.17,41.95,42.07,263675.0,32.7053,32.8611,32.6897,32.7832,263675.0
2022-07-13 10:40:00,42.07,42.09,41.98,42.08,114428.0,32.7832,32.7988,32.713,32.791,114428.0
2022-07-13 10:50:00,42.09,42.25,42.07,42.17,162181.0,32.7988,32.9234,32.7832,32.8611,162181.0
2022-07-13 11:00:00,42.17,42.24,42.15,42.19,61825.0,32.8611,32.9157,32.8455,32.8767,61825.0
2022-07-13 11:10:00,42.18,42.22,42.13,42.13,82567.0,32.8689,32.9001,32.8299,32.8299,82567.0
2022-07-13 11:20:00,42.13,42.17,42.1,42.13,56030.0,32.8299,32.8611,32.8066,32.8299,56030.0
2022-07-13 11:30:00,42.12,42.12,42.04,42.07,89230.0,32.8221,32.8221,32.7598,32.7832,89230.0
2022-07-13 11:40:00,42.07,42.14,42.03,42.13,73106.0,32.7832,32.8377,32.752,32.8299,73106.0
2022-07-13 11:50:00,42.12,42.2,42.12,42.16,69499.0,32.8221,32.8845,32.8221,32.8533,69499.0
2022-07-13 12:00:00,42.17,42.2,42.1,42.16,58813.0,32.8611,32.8845,32.8066,32.8533,58813.0
2022-07-13 12:10:00,42.16,42.18,42.12,42.15,50683.0,32.8533,32.8689,32.8221,32.8455,50683.0
2022-07-13 12:20:00,42.15,42.26,42.15,42.25,72532.0,32.8455,32.9312,32.8455,32.9234,72532.0
2022-07-13 12:30:00,42.24,42.27,42.21,42.25,61474.0,32.9157,32.939,32.8923,32.9234,61474.0
2022-07-13 12:40:00,42.26,42.29,42.21,42.29,103055.0,32.9312,32.9546,32.8923,32.9546,103055.0
2022-07-13 12:50:00,42.28,42.33,42.25,42.31,90707.0,32.9468,32.9858,32.9234,32.9702,90707.0
2022-07-13 13:00:00,42.32,42.43,42.29,42.32,119640.0,32.978,33.0637,32.9546,32.978,119640.0
2022-07-13 13:10:00,42.32,42.35,42.23,42.26,97400.0,32.978,33.0014,32.9079,32.9312,97400.0
2022-07-13 13:20:00,42.25,42.25,42.16,42.2,76415.0,32.9234,32.9234,32.8533,32.8845,76415.0
2022-07-13 13:30:00,42.2,42.2,42.1,42.11,80428.0,32.8845,32.8845,32.8066,32.8144,80428.0
2022-07-13 13:40:00,42.11,42.2,42.1,42.19,62754.0,32.8144,32.8845,32.8066,32.8767,62754.0
2022-07-13 13:50:00,42.19,42.23,42.17,42.23,68184.0,32.8767,32.9079,32.8611,32.9079,68184.0
2022-07-13 14:00:00,42.23,42.23,42.09,42.11,116960.0,32.9079,32.9079,32.7988,32.8144,116960.0
2022-07-13 14:10:00,42.11,42.14,42.04,42.13,60134.0,32.8144,32.8377,32.7598,32.8299,60134.0
2022-07-13 14:20:00,42.13,42.19,42.1,42.19,47519.0,32.8299,32.8767,32.8066,32.8767,47519.0
2022-07-13 14:30:00,42.2,42.26,42.19,42.25,72059.0,32.8845,32.9312,32.8767,32.9234,72059.0
2022-07-13 14:40:00,42.25,42.28,42.18,42.18,99769.0,32.9234,32.9468,32.8689,32.8689,99769.0
2022-07-13 14:50:00,42.18,42.23,42.1,42.23,83915.0,32.8689,32.9079,32.8066,32.9079,83915.0
2022-07-13 15:00:00,42.23,42.24,42.12,42.14,109289.0,32.9079,32.9157,32.8221,32.8377,109289.0
2022-07-13 15:10:00,42.14,42.15,42.08,42.13,149905.0,32.8377,32.8455,32.791,32.8299,149905.0
2022-07-13 15:20:00,42.12,42.15,42.05,42.08,236305.0,32.8221,32.8455,32.7676,32.791,236305.0
2022-07-13 15:30:00,42.08,42.09,41.99,42.09,231155.0,32.791,32.7988,32.7208,32.7988,231155.0
2022-07-13 15:40:00,42.08,42.1,41.96,41.98,189660.0,32.791,32.8066,32.6975,32.713,189660.0
2022-07-13 15:50:00,41.97,42.0,41.92,41.95,725527.0,32.7053,32.7286,32.6663,32.6897,725527.0
2022-07-14 09:30:00,41.5,41.57,41.21,41.37,458229.0,32.339,32.3936,32.113,32.2377,458229.0
2022-07-14 09:40:00,41.37,41.68,41.34,41.59,335989.0,32.2377,32.4793,32.2143,32.4091,335989.0
2022-07-14 09:50:00,41.58,41.74,41.56,41.61,199192.0,32.4013,32.526,32.3858,32.4247,199192.0
2022-07-14 10:00:00,41.61,41.62,41.45,41.48,194723.0,32.4247,32.4325,32.3,32.3234,194723.0
2022-07-14 10:10:00,41.48,41.48,41.4,41.44,188647.0,32.3234,32.3234,32.2611,32.2923,188647.0
2022-07-14 10:20:00,41.44,41.47,41.35,41.41,154227.0,32.2923,32.3156,32.2221,32.2689,154227.0
2022-07-14 10:30:00,41.42,41.48,41.35,41.4,132886.0,32.2767,32.3234,32.2221,32.2611,132886.0
2022-07-14 10:40:00,41.4,41.48,41.39,41.44,120283.0,32.2611,32.3234,32.2533,32.2923,120283.0
2022-07-14 10:50:00,41.45,41.46,41.35,41.41,185742.0,32.3,32.3078,32.2221,32.2689,185742.0
2022-07-14 11:00:00,41.43,41.51,41.4,41.48,153134.0,32.2845,32.3468,32.2611,32.3234,153134.0
2022-07-14 11:10:00,41.48,41.49,41.39,41.41,90250.0,32.3234,32.3312,32.2533,32.2689,90250.0
2022-07-14 11:20:00,41.41,41.43,41.35,41.37,173358.0,32.2689,32.2845,32.2221,32.2377,173358.0
2022-07-14 11:30:00,41.37,41.43,41.34,41.35,62862.0,32.2377,32.2845,32.2143,32.2221,62862.0
2022-07-14 11:40:00,41.36,41.55,41.36,41.5,101766.0,32.2299,32.378,32.2299,32.339,101766.0
2022-07-14 11:50:00,41.5,41.53,41.46,41.48,64495.0,32.339,32.3624,32.3078,32.3234,64495.0
2022-07-14 12:00:00,41.48,41.49,41.41,41.42,112548.0,32.3234,32.3312,32.2689,32.2767,112548.0
2022-07-14 12:10:00,41.42,41.49,41.39,41.46,93468.0,32.2767,32.3312,32.2533,32.3078,93468.0
2022-07-14 12:20:00,41.46,41.49,41.33,41.38,179805.0,32.3078,32.3312,32.2065,32.2455,179805.0
2022-07-14 12:30:00,41.38,41.4,41.27,41.31,101438.0,32.2455,32.2611,32.1598,32.1909,101438.0
2022-07-14 12:40:00,41.32,41.32,41.21,41.22,181701.0,32.1987,32.1987,32.113,32.1208,181701.0
2022-07-14 12:50:00,41.22,41.3,41.2,41.3,69235.0,32.1208,32.1832,32.1052,32.1832,69235.0
2022-07-14 13:00:00,41.29,41.31,41.22,41.3,92267.0,32.1754,32.1909,32.1208,32.1832,92267.0
2022-07-14 13:10:00,41.31,41.41,41.26,41.41,124860.0,32.1909,32.2689,32.152,32.2689,124860.0
2022-07-14 13:20:00,41.41,41.43,41.32,41.33,86982.0,32.2689,32.2845,32.1987,32.2065,86982.0
2022-07-14 13:30:00,41.33,41.33,41.21,41.24,69413.0,32.2065,32.2065,32.113,32.1364,69413.0
2022-07-14 13:40:00,41.24,41.31,41.21,41.3,81594.0,32.1364,32.1909,32.113,32.1832,81594.0
2022-07-14 13:50:00,41.31,41.43,41.27,41.36,164561.0,32.1909,32.2845,32.1598,32.2299,164561.0
2022-07-14 14:00:00,41.36,41.43,41.34,41.39,87205.0,32.2299,32.2845,32.2143,32.2533,87205.0
2022-07-14 14:10:00,41.39,41.48,41.32,41.48,93710.0,32.2533,32.3234,32.1987,32.3234,93710.0
2022-07-14 14:20:00,41.48,41.54,41.47,41.54,148064.0,32.3234,32.3702,32.3156,32.3702,148064.0
2022-07-14 14:30:00,41.54,41.58,41.52,41.56,59881.0,32.3702,32.4013,32.3546,32.3858,59881.0
2022-07-14 14:40:00,41.55,41.57,41.49,41.54,85191.0,32.378,32.3936,32.3312,32.3702,85191.0
2022-07-14 14:50:00,41.54,41.56,41.49,41.55,85079.0,32.3702,32.3858,32.3312,32.378,85079.0
2022-07-14 15:00:00,41.55,41.58,41.44,41.47,81264.0,32.378,32.4013,32.2923,32.3156,81264.0
2022-07-14 15:10:00,41.47,41.55,41.45,41.54,111614.0,32.3156,32.378,32.3,32.3702,111614.0
2022-07-14 15:20:00,41.54,41.62,41.53,41.62,120092.0,32.3702,32.4325,32.3624,32.4325,120092.0
2022-07-14 15:30:00,41.62,41.62,41.55,41.58,124404.0,32.4325,32.4325,32.378,32.4013,124404.0
2022-07-14 15:40:00,41.58,41.66,41.55,41.58,247177.0,32.4013,32.4637,32.378,32.4013,247177.0
2022-07-14 15:50:00,41.59,41.68,41.58,41.63,618346.0,32.4091,32.4793,32.4013,32.4403,618346.0
2022-07-15 09:30:00,42.24,42.28,41.58,41.59,488251.0,32.9157,32.9468,32.4013,32.4091,488251.0
2022-07-15 09:40:00,41.59,41.82,41.54,41.72,178343.0,32.4091,32.5884,32.3702,32.5104,178343.0
2022-07-15 09:50:00,41.72,41.73,41.55,41.56,142244.0,32.5104,32.5182,32.378,32.3858,142244.0
2022-07-15 10:00:00,41.57,41.87,41.57,41.79,210761.0,32.3936,32.6273,32.3936,32.565,210761.0
2022-07-15 10:10:00,41.78,41.78,41.64,41.69,114440.0,32.5572,32.5572,32.4481,32.4871,114440.0
2022-07-15 10:20:00,41.69,41.86,41.65,41.85,134738.0,32.4871,32.6195,32.4559,32.6117,134738.0
2022-07-15 10:30:00,41.85,41.95,41.79,41.8,114359.0,32.6117,32.6897,32.565,32.5728,114359.0
2022-07-15 10:40:00,41.81,41.87,41.71,41.75,104717.0,32.5806,32.6273,32.5026,32.5338,104717.0
2022-07-15 10:50:00,41.73,41.87,41.73,41.85,83221.0,32.5182,32.6273,32.5182,32.6117,83221.0
2022-07-15 11:00:00,41.85,41.9,41.82,41.88,135436.0,32.6117,32.6507,32.5884,32.6351,135436.0
2022-07-15 11:10:00,41.87,41.88,41.81,41.84,80642.0,32.6273,32.6351,32.5806,32.604,80642.0
2022-07-15 11:20:00,41.84,41.88,41.82,41.88,65390.0,32.604,32.6351,32.5884,32.6351,65390.0
2022-07-15 11:30:00,41.88,41.89,41.75,41.77,75988.0,32.6351,32.6429,32.5338,32.5494,75988.0
2022-07-15 11:40:00,41.77,41.81,41.75,41.76,57085.0,32.5494,32.5806,32.5338,32.5416,57085.0
2022-07-15 11:50:00,41.76,41.76,41.71,41.75,113154.0,32.5416,32.5416,32.5026,32.5338,113154.0
2022-07-15 12:00:00,41.75,41.79,41.72,41.78,60121.0,32.5338,32.565,32.5104,32.5572,60121.0
2022-07-15 12:10:00,41.78,41.8,41.76,41.8,47394.0,32.5572,32.5728,32.5416,32.5728,47394.0
2022-07-15 12:20:00,41.8,41.81,41.75,41.78,58482.0,32.5728,32.5806,32.5338,32.5572,58482.0
2022-07-15 12:30:00,41.77,41.79,41.72,41.73,73171.0,32.5494,32.565,32.5104,32.5182,73171.0
2022-07-15 12:40:00,41.73,41.78,41.72,41.77,64761.0,32.5182,32.5572,32.5104,32.5494,64761.0
2022-07-15 12:50:00,41.77,41.78,41.72,41.73,46860.0,32.5494,32.5572,32.5104,32.5182,46860.0
2022-07-15 13:00:00,41.73,41.82,41.73,41.81,69082.0,32.5182,32.5884,32.5182,32.5806,69082.0
2022-07-15 13:10:00,41.8,41.83,41.8,41.83,58974.0,32.5728,32.5962,32.5728,32.5962,58974.0
2022-07-15 13:20:00,41.83,41.83,41.76,41.8,88398.0,32.5962,32.5962,32.5416,32.5728,88398.0
2022-07-15 13:30:00,41.8,41.87,41.8,41.85,57475.0,32.5728,32.6273,32.5728,32.6117,57475.0
2022-07-15 13:40:00,41.86,41.88,41.81,41.88,76682.0,32.6195,32.6351,32.5806,32.6351,76682.0
2022-07-15 13:50:00,41.87,41.88,41.81,41.86,105480.0,32.6273,32.6351,32.5806,32.6195,105480.0
2022-07-15 14:00:00,41.86,41.9,41.82,41.9,95566.0,32.6195,32.6507,32.5884,32.6507,95566.0
2022-07-15 14:10:00,41.9,41.96,41.89,41.96,78615.0,32.6507,32.6975,32.6429,32.6975,78615.0
2022-07-15 14:20:00,41.96,41.99,41.9,41.93,86295.0,32.6975,32.7208,32.6507,32.6741,86295.0
2022-07-15 14:30:00,41.93,41.95,41.88,41.93,94764.0,32.6741,32.6897,32.6351,32.6741,94764.0
2022-07-15 14:40:00,41.93,41.95,41.92,41.94,71998.0,32.6741,32.6897,32.6663,32.6819,71998.0
2022-07-15 14:50:00,41.93,41.96,41.9,41.91,68137.0,32.6741,32.6975,32.6507,32.6585,68137.0
2022-07-15 15:00:00,41.91,42.01,41.91,42.01,113420.0,32.6585,32.7364,32.6585,32.7364,113420.0
2022-07-15 15:10:00,42.0,42.03,41.97,41.98,113734.0,32.7286,32.752,32.7053,32.713,113734.0
2022-07-15 15:20:00,41.98,42.01,41.94,41.95,131413.0,32.713,32.7364,32.6819,32.6897,131413.0
2022-07-15 15:30:00,41.95,42.0,41.94,41.98,198135.0,32.6897,32.7286,32.6819,32.713,198135.0
2022-07-15 15:40:00,41.98,42.06,41.98,42.0,298395.0,32.713,32.7754,32.713,32.7286,298395.0
2022-07-15 15:50:00,42.0,42.08,41.95,42.0,1449301.0,32.7286,32.791,32.6897,32.7286,1449301.0
2022-07-18 09:30:00,42.33,42.6,42.2,42.55,423664.0,32.9858,33.1962,32.8845,33.1572,423664.0
2022-07-18 09:40:00,42.57,42.61,42.33,42.34,243910.0,33.1728,33.204,32.9858,32.9936,243910.0
2022-07-18 09:50:00,42.33,42.41,42.23,42.33,181249.0,32.9858,33.0481,32.9079,32.9858,181249.0
2022-07-18 10:00:00,42.34,42.43,42.25,42.39,96970.0,32.9936,33.0637,32.9234,33.0325,96970.0
2022-07-18 10:10:00,42.39,42.42,42.31,42.39,107896.0,33.0325,33.0559,32.9702,33.0325,107896.0
2022-07-18 10:20:00,42.39,42.44,42.34,42.41,100865.0,33.0325,33.0715,32.9936,33.0481,100865.0
2022-07-18 10:30:00,42.4,42.48,42.37,42.47,119093.0,33.0403,33.1027,33.017,33.0949,119093.0
2022-07-18 10:40:00,42.47,42.57,42.42,42.56,257691.0,33.0949,33.1728,33.0559,33.165,257691.0
2022-07-18 10:50:00,42.55,42.64,42.51,42.54,96938.0,33.1572,33.2274,33.1261,33.1494,96938.0
2022-07-18 11:00:00,42.53,42.54,42.37,42.4,95237.0,33.1416,33.1494,33.017,33.0403,95237.0
2022-07-18 11:10:00,42.4,42.54,42.39,42.51,78120.0,33.0403,33.1494,33.0325,33.1261,78120.0
2022-07-18 11:20:00,42.51,42.54,42.43,42.44,87867.0,33.1261,33.1494,33.0637,33.0715,87867.0
2022-07-18 11:30:00,42.44,42.61,42.42,42.59,149403.0,33.0715,33.204,33.0559,33.1884,149403.0
2022-07-18 11:40:00,42.59,42.69,42.57,42.57,108121.0,33.1884,33.2663,33.1728,33.1728,108121.0
2022-07-18 11:50:00,42.58,42.6,42.45,42.46,136974.0,33.1806,33.1962,33.0793,33.0871,136974.0
2022-07-18 12:00:00,42.47,42.47,42.36,42.41,128340.0,33.0949,33.0949,33.0092,33.0481,128340.0
2022-07-18 12:10:00,42.41,42.43,42.34,42.34,55466.0,33.0481,33.0637,32.9936,32.9936,55466.0
2022-07-18 12:20:00,42.35,42.38,42.31,42.34,75491.0,33.0014,33.0247,32.9702,32.9936,75491.0
2022-07-18 12:30:00,42.34,42.42,42.32,42.42,37370.0,32.9936,33.0559,32.978,33.0559,37370.0
2022-07-18 12:40:00,42.41,42.43,42.36,42.37,63819.0,33.0481,33.0637,33.0092,33.017,63819.0
2022-07-18 12:50:00,42.36,42.4,42.25,42.28,97154.0,33.0092,33.0403,32.9234,32.9468,97154.0
2022-07-18 13:00:00,42.27,42.31,42.26,42.29,67353.0,32.939,32.9702,32.9312,32.9546,67353.0
2022-07-18 13:10:00,42.28,42.37,42.27,42.34,109364.0,32.9468,33.017,32.939,32.9936,109364.0
2022-07-18 13:20:00,42.33,42.4,42.32,42.38,119671.0,32.9858,33.0403,32.978,33.0247,119671.0
2022-07-18 13:30:00,42.37,42.44,42.34,42.43,86791.0,33.017,33.0715,32.9936,33.0637,86791.0
2022-07-18 13:40:00,42.44,42.47,42.4,42.47,72334.0,33.0715,33.0949,33.0403,33.0949,72334.0
2022-07-18 13:50:00,42.48,42.52,42.37,42.38,66111.0,33.1027,33.1338,33.017,33.0247,66111.0
2022-07-18 14:00:00,42.38,42.44,42.37,42.41,78622.0,33.0247,33.0715,33.017,33.0481,78622.0
2022-07-18 14:10:00,42.42,42.44,42.36,42.42,75543.0,33.0559,33.0715,33.0092,33.0559,75543.0
2022-07-18 14:20:00,42.41,42.42,42.29,42.3,96152.0,33.0481,33.0559,32.9546,32.9624,96152.0
2022-07-18 14:30:00,42.3,42.35,42.27,42.33,52584.0,32.9624,33.0014,32.939,32.9858,52584.0
2022-07-18 14:40:00,42.34,42.35,42.28,42.34,71959.0,32.9936,33.0014,32.9468,32.9936,71959.0
2022-07-18 14:50:00,42.34,42.37,42.31,42.34,76900.0,32.9936,33.017,32.9702,32.9936,76900.0
2022-07-18 15:00:00,42.34,42.44,42.32,42.43,95605.0,32.9936,33.0715,32.978,33.0637,95605.0
2022-07-18 15:10:00,42.43,42.44,42.37,42.44,82283.0,33.0637,33.0715,33.017,33.0715,82283.0
2022-07-18 15:20:00,42.44,42.45,42.32,42.39,113700.0,33.0715,33.0793,32.978,33.0325,113700.0
2022-07-18 15:30:00,42.38,42.39,42.21,42.22,207279.0,33.0247,33.0325,32.8923,32.9001,207279.0
2022-07-18 15:40:00,42.22,42.24,42.1,42.1,217114.0,32.9001,32.9157,32.8066,32.8066,217114.0
2022-07-18 15:50:00,42.1,42.32,42.06,42.27,876728.0,32.8066,32.978,32.7754,32.939,876728.0
2022-07-19 09:30:00,42.66,43.05,42.66,42.96,283208.0,33.2429,33.5468,33.2429,33.4767,283208.0
2022-07-19 09:40:00,42.97,43.0,42.77,42.86,152249.0,33.4845,33.5079,33.3287,33.3988,152249.0
2022-07-19 09:50:00,42.86,42.94,42.69,42.74,114460.0,33.3988,33.4611,33.2663,33.3053,114460.0
2022-07-19 10:00:00,42.73,42.75,42.64,42.66,100020.0,33.2975,33.3131,33.2274,33.2429,100020.0
2022-07-19 10:10:00,42.67,42.81,42.64,42.68,122927.0,33.2507,33.3598,33.2274,33.2585,122927.0
2022-07-19 10:20:00,42.69,42.78,42.63,42.63,64389.0,33.2663,33.3365,33.2196,33.2196,64389.0
2022-07-19 10:30:00,42.64,42.73,42.6,42.68,83302.0,33.2274,33.2975,33.1962,33.2585,83302.0
2022-07-19 10:40:00,42.68,42.71,42.63,42.69,60751.0,33.2585,33.2819,33.2196,33.2663,60751.0
2022-07-19 10:50:00,42.68,42.78,42.68,42.75,77128.0,33.2585,33.3365,33.2585,33.3131,77128.0
2022-07-19 11:00:00,42.76,42.81,42.73,42.79,41377.0,33.3209,33.3598,33.2975,33.3442,41377.0
2022-07-19 11:10:00,42.79,42.85,42.71,42.72,80702.0,33.3442,33.391,33.2819,33.2897,80702.0
2022-07-19 11:20:00,42.72,42.75,42.67,42.73,101200.0,33.2897,33.3131,33.2507,33.2975,101200.0
2022-07-19 11:30:00,42.72,42.78,42.72,42.73,74128.0,33.2897,33.3365,33.2897,33.2975,74128.0
2022-07-19 11:40:00,42.73,42.73,42.67,42.71,164146.0,33.2975,33.2975,33.2507,33.2819,164146.0
2022-07-19 11:50:00,42.71,42.82,42.7,42.82,87753.0,33.2819,33.3676,33.2741,33.3676,87753.0
2022-07-19 12:00:00,42.82,42.9,42.79,42.84,98040.0,33.3676,33.43,33.3442,33.3832,98040.0
2022-07-19 12:10:00,42.84,42.87,42.82,42.86,71125.0,33.3832,33.4066,33.3676,33.3988,71125.0
2022-07-19 12:20:00,42.86,42.87,42.81,42.82,93476.0,33.3988,33.4066,33.3598,33.3676,93476.0
2022-07-19 12:30:00,42.82,42.89,42.81,42.87,68896.0,33.3676,33.4222,33.3598,33.4066,68896.0
2022-07-19 12:40:00,42.87,42.9,42.84,42.9,86140.0,33.4066,33.43,33.3832,33.43,86140.0
2022-07-19 12:50:00,42.9,42.9,42.8,42.83,92272.0,33.43,33.43,33.352,33.3754,92272.0
2022-07-19 13:00:00,42.83,42.85,42.73,42.75,133156.0,33.3754,33.391,33.2975,33.3131,133156.0
2022-07-19 13:10:00,42.75,42.78,42.72,42.75,120286.0,33.3131,33.3365,33.2897,33.3131,120286.0
2022-07-19 13:20:00,42.74,42.78,42.73,42.75,68449.0,33.3053,33.3365,33.2975,33.3131,68449.0
2022-07-19 13:30:00,42.76,42.81,42.75,42.77,90687.0,33.3209,33.3598,33.3131,33.3287,90687.0
2022-07-19 13:40:00,42.78,42.85,42.77,42.8,106760.0,33.3365,33.391,33.3287,33.352,106760.0
2022-07-19 13:50:00,42.8,42.81,42.75,42.79,100262.0,33.352,33.3598,33.3131,33.3442,100262.0
2022-07-19 14:00:00,42.78,42.87,42.78,42.87,98442.0,33.3365,33.4066,33.3365,33.4066,98442.0
2022-07-19 14:10:00,42.87,42.88,42.81,42.85,107967.0,33.4066,33.4144,33.3598,33.391,107967.0
2022-07-19 14:20:00,42.85,42.86,42.77,42.78,73271.0,33.391,33.3988,33.3287,33.3365,73271.0
2022-07-19 14:30:00,42.78,42.81,42.77,42.78,86452.0,33.3365,33.3598,33.3287,33.3365,86452.0
2022-07-19 14:40:00,42.77,42.78,42.71,42.73,105140.0,33.3287,33.3365,33.2819,33.2975,105140.0
2022-07-19 14:50:00,42.73,42.82,42.73,42.8,73923.0,33.2975,33.3676,33.2975,33.352,73923.0
2022-07-19 15:00:00,42.8,42.81,42.73,42.77,181479.0,33.352,33.3598,33.2975,33.3287,181479.0
2022-07-19 15:10:00,42.78,42.82,42.76,42.76,120255.0,33.3365,33.3676,33.3209,33.3209,120255.0
2022-07-19 15:20:00,42.77,42.86,42.76,42.86,103643.0,33.3287,33.3988,33.3209,33.3988,103643.0
2022-07-19 15:30:00,42.85,42.95,42.85,42.93,156764.0,33.391,33.4689,33.391,33.4533,156764.0
2022-07-19 15:40:00,42.93,43.02,42.93,42.97,281596.0,33.4533,33.5235,33.4533,33.4845,281596.0
2022-07-19 15:50:00,42.97,43.0,42.89,42.92,834852.0,33.4845,33.5079,33.4222,33.4455,834852.0
2022-07-20 09:30:00,42.9,42.92,42.65,42.78,232381.0,33.43,33.4455,33.2351,33.3365,232381.0
2022-07-20 09:40:00,42.78,42.89,42.65,42.76,178342.0,33.3365,33.4222,33.2351,33.3209,178342.0
2022-07-20 09:50:00,42.76,42.91,42.75,42.86,110574.0,33.3209,33.4378,33.3131,33.3988,110574.0
2022-07-20 10:00:00,42.86,42.86,42.66,42.72,103166.0,33.3988,33.3988,33.2429,33.2897,103166.0
2022-07-20 10:10:00,42.71,42.74,42.63,42.64,69662.0,33.2819,33.3053,33.2196,33.2274,69662.0
2022-07-20 10:20:00,42.65,42.82,42.65,42.77,100754.0,33.2351,33.3676,33.2351,33.3287,100754.0
2022-07-20 10:30:00,42.77,42.94,42.76,42.91,117775.0,33.3287,33.4611,33.3209,33.4378,117775.0
2022-07-20 10:40:00,42.91,42.91,42.84,42.88,74272.0,33.4378,33.4378,33.3832,33.4144,74272.0
2022-07-20 10:50:00,42.88,42.97,42.86,42.95,89239.0,33.4144,33.4845,33.3988,33.4689,89239.0
2022-07-20 11:00:00,42.95,43.0,42.88,42.92,87562.0,33.4689,33.5079,33.4144,33.4455,87562.0
2022-07-20 11:10:00,42.91,42.93,42.81,42.84,109776.0,33.4378,33.4533,33.3598,33.3832,109776.0
2022-07-20 11:20:00,42.84,42.84,42.73,42.76,191465.0,33.3832,33.3832,33.2975,33.3209,191465.0
2022-07-20 11:30:00,42.76,42.82,42.75,42.8,86036.0,33.3209,33.3676,33.3131,33.352,86036.0
2022-07-20 11:40:00,42.79,42.94,42.77,42.93,77570.0,33.3442,33.4611,33.3287,33.4533,77570.0
2022-07-20 11:50:00,42.94,42.96,42.85,42.9,550996.0,33.4611,33.4767,33.391,33.43,550996.0
2022-07-20 12:00:00,42.89,42.9,42.81,42.89,64088.0,33.4222,33.43,33.3598,33.4222,64088.0
2022-07-20 12:10:00,42.89,42.95,42.83,42.83,92109.0,33.4222,33.4689,33.3754,33.3754,92109.0
2022-07-20 12:20:00,42.84,42.84,42.72,42.73,64057.0,33.3832,33.3832,33.2897,33.2975,64057.0
2022-07-20 12:30:00,42.73,42.77,42.71,42.72,74284.0,33.2975,33.3287,33.2819,33.2897,74284.0
2022-07-20 12:40:00,42.71,42.73,42.56,42.57,105883.0,33.2819,33.2975,33.165,33.1728,105883.0
2022-07-20 12:50:00,42.57,42.62,42.49,42.5,153070.0,33.1728,33.2118,33.1105,33.1183,153070.0
2022-07-20 13:00:00,42.49,42.49,42.33,42.37,222917.0,33.1105,33.1105,32.9858,33.017,222917.0
2022-07-20 13:10:00,42.38,42.47,42.35,42.44,151092.0,33.0247,33.0949,33.0014,33.0715,151092.0
2022-07-20 13:20:00,42.44,42.45,42.38,42.45,80363.0,33.0715,33.0793,33.0247,33.0793,80363.0
2022-07-20 13:30:00,42.44,42.47,42.33,42.34,91562.0,33.0715,33.0949,32.9858,32.9936,91562.0
2022-07-20 13:40:00,42.34,42.37,42.28,42.3,131581.0,32.9936,33.017,32.9468,32.9624,131581.0
2022-07-20 13:50:00,42.29,42.32,42.21,42.26,131096.0,32.9546,32.978,32.8923,32.9312,131096.0
2022-07-20 14:00:00,42.26,42.31,42.23,42.27,150627.0,32.9312,32.9702,32.9079,32.939,150627.0
2022-07-20 14:10:00,42.27,42.39,42.24,42.33,219615.0,32.939,33.0325,32.9157,32.9858,219615.0
2022-07-20 14:20:00,42.34,42.41,42.33,42.4,138076.0,32.9936,33.0481,32.9858,33.0403,138076.0
2022-07-20 14:30:00,42.4,42.43,42.35,42.43,159266.0,33.0403,33.0637,33.0014,33.0637,159266.0
2022-07-20 14:40:00,42.43,42.43,42.38,42.41,129486.0,33.0637,33.0637,33.0247,33.0481,129486.0
2022-07-20 14:50:00,42.41,42.42,42.28,42.38,180007.0,33.0481,33.0559,32.9468,33.0247,180007.0
2022-07-20 15:00:00,42.38,42.46,42.36,42.37,170815.0,33.0247,33.0871,33.0092,33.017,170815.0
2022-07-20 15:10:00,42.37,42.41,42.35,42.38,163220.0,33.017,33.0481,33.0014,33.0247,163220.0
2022-07-20 15:20:00,42.39,42.42,42.33,42.39,275409.0,33.0325,33.0559,32.9858,33.0325,275409.0
2022-07-20 15:30:00,42.39,42.39,42.25,42.3,327241.0,33.0325,33.0325,32.9234,32.9624,327241.0
2022-07-20 15:40:00,42.3,42.38,42.27,42.32,450599.0,32.9624,33.0247,32.939,32.978,450599.0
2022-07-20 15:50:00,42.31,42.38,42.24,42.31,636407.0,32.9702,33.0247,32.9157,32.9702,636407.0
2022-07-21 09:30:00,42.05,42.26,42.01,42.18,464664.0,32.7676,32.9312,32.7364,32.8689,464664.0
2022-07-21 09:40:00,42.18,42.43,42.14,42.34,232244.0,32.8689,33.0637,32.8377,32.9936,232244.0
2022-07-21 09:50:00,42.34,42.57,42.33,42.48,217622.0,32.9936,33.1728,32.9858,33.1027,217622.0
2022-07-21 10:00:00,42.49,42.56,42.33,42.35,181357.0,33.1105,33.165,32.9858,33.0014,181357.0
2022-07-21 10:10:00,42.34,42.41,42.27,42.41,90856.0,32.9936,33.0481,32.939,33.0481,90856.0
2022-07-21 10:20:00,42.4,42.42,42.27,42.3,118585.0,33.0403,33.0559,32.939,32.9624,118585.0
2022-07-21 10:30:00,42.3,42.35,42.27,42.3,407868.0,32.9624,33.0014,32.939,32.9624,407868.0
2022-07-21 10:40:00,42.3,42.42,42.29,42.3,149814.0,32.9624,33.0559,32.9546,32.9624,149814.0
2022-07-21 10:50:00,42.31,42.43,42.3,42.41,95692.0,32.9702,33.0637,32.9624,33.0481,95692.0
2022-07-21 11:00:00,42.42,42.51,42.39,42.39,115797.0,33.0559,33.1261,33.0325,33.0325,115797.0
2022-07-21 11:10:00,42.4,42.41,42.32,42.39,84743.0,33.0403,33.0481,32.978,33.0325,84743.0
2022-07-21 11:20:00,42.39,42.43,42.31,42.42,63707.0,33.0325,33.0637,32.9702,33.0559,63707.0
2022-07-21 11:30:00,42.43,42.58,42.39,42.55,96261.0,33.0637,33.1806,33.0325,33.1572,96261.0
2022-07-21 11:40:00,42.56,42.6,42.52,42.57,97368.0,33.165,33.1962,33.1338,33.1728,97368.0
2022-07-21 11:50:00,42.58,42.64,42.56,42.58,77140.0,33.1806,33.2274,33.165,33.1806,77140.0
2022-07-21 12:00:00,42.56,42.68,42.54,42.66,68854.0,33.165,33.2585,33.1494,33.2429,68854.0
2022-07-21 12:10:00,42.66,42.66,42.55,42.58,51516.0,33.2429,33.2429,33.1572,33.1806,51516.0
2022-07-21 12:20:00,42.59,42.64,42.56,42.64,66400.0,33.1884,33.2274,33.165,33.2274,66400.0
2022-07-21 12:30:00,42.63,42.67,42.6,42.64,72991.0,33.2196,33.2507,33.1962,33.2274,72991.0
2022-07-21 12:40:00,42.63,42.66,42.61,42.66,57461.0,33.2196,33.2429,33.204,33.2429,57461.0
2022-07-21 12:50:00,42.66,42.71,42.66,42.67,61803.0,33.2429,33.2819,33.2429,33.2507,61803.0
2022-07-21 13:00:00,42.68,42.72,42.66,42.72,45210.0,33.2585,33.2897,33.2429,33.2897,45210.0
2022-07-21 13:10:00,42.72,42.72,42.66,42.68,63989.0,33.2897,33.2897,33.2429,33.2585,63989.0
2022-07-21 13:20:00,42.67,42.7,42.58,42.59,49159.0,33.2507,33.2741,33.1806,33.1884,49159.0
2022-07-21 13:30:00,42.58,42.59,42.5,42.53,96863.0,33.1806,33.1884,33.1183,33.1416,96863.0
2022-07-21 13:40:00,42.53,42.57,42.5,42.51,65703.0,33.1416,33.1728,33.1183,33.1261,65703.0
2022-07-21 13:50:00,42.51,42.57,42.49,42.55,76738.0,33.1261,33.1728,33.1105,33.1572,76738.0
2022-07-21 14:00:00,42.55,42.63,42.53,42.61,88703.0,33.1572,33.2196,33.1416,33.204,88703.0
2022-07-21 14:10:00,42.6,42.62,42.53,42.55,65618.0,33.1962,33.2118,33.1416,33.1572,65618.0
2022-07-21 14:20:00,42.55,42.58,42.53,42.54,56885.0,33.1572,33.1806,33.1416,33.1494,56885.0
2022-07-21 14:30:00,42.54,42.58,42.51,42.54,66131.0,33.1494,33.1806,33.1261,33.1494,66131.0
2022-07-21 14:40:00,42.54,42.55,42.49,42.52,91590.0,33.1494,33.1572,33.1105,33.1338,91590.0
2022-07-21 14:50:00,42.51,42.53,42.46,42.52,58757.0,33.1261,33.1416,33.0871,33.1338,58757.0
2022-07-21 15:00:00,42.52,42.62,42.52,42.62,69569.0,33.1338,33.2118,33.1338,33.2118,69569.0
2022-07-21 15:10:00,42.62,42.62,42.57,42.61,89975.0,33.2118,33.2118,33.1728,33.204,89975.0
2022-07-21 15:20:00,42.61,42.65,42.58,42.63,83576.0,33.204,33.2351,33.1806,33.2196,83576.0
2022-07-21 15:30:00,42.63,42.71,42.6,42.68,136456.0,33.2196,33.2819,33.1962,33.2585,136456.0
2022-07-21 15:40:00,42.68,42.72,42.67,42.67,230660.0,33.2585,33.2897,33.2507,33.2507,230660.0
2022-07-21 15:50:00,42.68,42.79,42.68,42.77,467828.0,33.2585,33.3442,33.2585,33.3287,467828.0
2022-07-22 09:30:00,42.9,43.22,42.9,43.05,223037.0,33.43,33.6793,33.43,33.5468,223037.0
2022-07-22 09:40:00,43.05,43.07,42.9,42.94,135323.0,33.5468,33.5624,33.43,33.4611,135323.0
2022-07-22 09:50:00,42.94,43.01,42.85,42.93,151295.0,33.4611,33.5157,33.391,33.4533,151295.0
2022-07-22 10:00:00,42.93,43.03,42.86,42.95,157692.0,33.4533,33.5313,33.3988,33.4689,157692.0
2022-07-22 10:10:00,42.94,42.99,42.89,42.96,94712.0,33.4611,33.5001,33.4222,33.4767,94712.0
2022-07-22 10:20:00,42.96,43.05,42.93,43.05,113806.0,33.4767,33.5468,33.4533,33.5468,113806.0
2022-07-22 10:30:00,43.05,43.12,42.98,43.02,85246.0,33.5468,33.6014,33.4923,33.5235,85246.0
2022-07-22 10:40:00,43.02,43.1,43.01,43.05,62036.0,33.5235,33.5858,33.5157,33.5468,62036.0
2022-07-22 10:50:00,43.04,43.18,43.04,43.14,109144.0,33.5391,33.6482,33.5391,33.617,109144.0
2022-07-22 11:00:00,43.13,43.16,43.07,43.14,83905.0,33.6092,33.6326,33.5624,33.617,83905.0
2022-07-22 11:10:00,43.14,43.17,43.11,43.14,55801.0,33.617,33.6404,33.5936,33.617,55801.0
2022-07-22 11:20:00,43.15,43.19,43.1,43.14,72255.0,33.6248,33.6559,33.5858,33.617,72255.0
2022-07-22 11:30:00,43.14,43.15,43.05,43.11,138907.0,33.617,33.6248,33.5468,33.5936,138907.0
2022-07-22 11:40:00,43.11,43.18,43.07,43.16,100970.0,33.5936,33.6482,33.5624,33.6326,100970.0
2022-07-22 11:50:00,43.16,43.24,43.15,43.24,86983.0,33.6326,33.6949,33.6248,33.6949,86983.0
2022-07-22 12:00:00,43.24,43.27,43.14,43.15,88002.0,33.6949,33.7183,33.617,33.6248,88002.0
2022-07-22 12:10:00,43.15,43.22,43.11,43.22,96184.0,33.6248,33.6793,33.5936,33.6793,96184.0
2022-07-22 12:20:00,43.22,43.24,43.16,43.24,63218.0,33.6793,33.6949,33.6326,33.6949,63218.0
2022-07-22 12:30:00,43.23,43.29,43.2,43.21,78031.0,33.6871,33.7339,33.6637,33.6715,78031.0
2022-07-22 12:40:00,43.21,43.25,43.16,43.19,60916.0,33.6715,33.7027,33.6326,33.6559,60916.0
2022-07-22 12:50:00,43.18,43.21,43.16,43.16,58759.0,33.6482,33.6715,33.6326,33.6326,58759.0
2022-07-22 13:00:00,43.17,43.17,43.11,43.16,60647.0,33.6404,33.6404,33.5936,33.6326,60647.0
2022-07-22 13:10:00,43.15,43.16,43.07,43.09,84070.0,33.6248,33.6326,33.5624,33.578,84070.0
2022-07-22 13:20:00,43.09,43.1,43.04,43.1,90542.0,33.578,33.5858,33.5391,33.5858,90542.0
2022-07-22 13:30:00,43.09,43.11,42.95,42.99,101324.0,33.578,33.5936,33.4689,33.5001,101324.0
2022-07-22 13:40:00,42.98,43.03,42.93,43.0,66918.0,33.4923,33.5313,33.4533,33.5079,66918.0
2022-07-22 13:50:00,42.99,42.99,42.94,42.98,68117.0,33.5001,33.5001,33.4611,33.4923,68117.0
2022-07-22 14:00:00,42.98,42.99,42.91,42.94,95545.0,33.4923,33.5001,33.4378,33.4611,95545.0
2022-07-22 14:10:00,42.94,42.94,42.88,42.89,94538.0,33.4611,33.4611,33.4144,33.4222,94538.0
2022-07-22 14:20:00,42.9,42.9,42.83,42.88,112576.0,33.43,33.43,33.3754,33.4144,112576.0
2022-07-22 14:30:00,42.89,42.92,42.85,42.89,53613.0,33.4222,33.4455,33.391,33.4222,53613.0
2022-07-22 14:40:00,42.89,42.9,42.86,42.9,32534.0,33.4222,33.43,33.3988,33.43,32534.0
2022-07-22 14:50:00,42.9,42.95,42.89,42.9,61320.0,33.43,33.4689,33.4222,33.43,61320.0
2022-07-22 15:00:00,42.89,42.95,42.87,42.91,84371.0,33.4222,33.4689,33.4066,33.4378,84371.0
2022-07-22 15:10:00,42.92,43.04,42.91,42.95,58600.0,33.4455,33.5391,33.4378,33.4689,58600.0
2022-07-22 15:20:00,42.96,42.99,42.92,42.98,78467.0,33.4767,33.5001,33.4455,33.4923,78467.0
2022-07-22 15:30:00,42.99,43.02,42.94,42.95,91965.0,33.5001,33.5235,33.4611,33.4689,91965.0
2022-07-22 15:40:00,42.94,42.99,42.9,42.93,135813.0,33.4611,33.5001,33.43,33.4533,135813.0
2022-07-22 15:50:00,42.94,43.1,42.92,43.09,453603.0,33.4611,33.5858,33.4455,33.578,453603.0
2022-07-25 09:30:00,43.26,43.5,43.18,43.45,333032.0,33.7105,33.8975,33.6482,33.8586,333032.0
2022-07-25 09:40:00,43.46,43.6,43.31,43.34,194378.0,33.8663,33.9754,33.7495,33.7728,194378.0
2022-07-25 09:50:00,43.34,43.42,43.32,43.38,110997.0,33.7728,33.8352,33.7572,33.804,110997.0
2022-07-25 10:00:00,43.38,43.39,43.3,43.35,137220.0,33.804,33.8118,33.7417,33.7806,137220.0
2022-07-25 10:10:00,43.35,43.54,43.33,43.52,63765.0,33.7806,33.9287,33.765,33.9131,63765.0
2022-07-25 10:20:00,43.52,43.67,43.51,43.57,116463.0,33.9131,34.03,33.9053,33.9521,116463.0
2022-07-25 10:30:00,43.59,43.59,43.43,43.46,90337.0,33.9676,33.9676,33.843,33.8663,90337.0
2022-07-25 10:40:00,43.47,43.53,43.42,43.51,63663.0,33.8741,33.9209,33.8352,33.9053,63663.0
2022-07-25 10:50:00,43.51,43.61,43.51,43.57,87170.0,33.9053,33.9832,33.9053,33.9521,87170.0
2022-07-25 11:00:00,43.56,43.65,43.55,43.59,135678.0,33.9443,34.0144,33.9365,33.9676,135678.0
2022-07-25 11:10:00,43.59,43.65,43.55,43.64,49626.0,33.9676,34.0144,33.9365,34.0066,49626.0
2022-07-25 11:20:00,43.64,43.78,43.64,43.78,84677.0,34.0066,34.1157,34.0066,34.1157,84677.0
2022-07-25 11:30:00,43.78,43.79,43.72,43.73,60335.0,34.1157,34.1235,34.0689,34.0767,60335.0
2022-07-25 11:40:00,43.72,43.78,43.71,43.73,46184.0,34.0689,34.1157,34.0612,34.0767,46184.0
2022-07-25 11:50:00,43.73,43.8,43.67,43.68,151165.0,34.0767,34.1313,34.03,34.0378,151165.0
2022-07-25 12:00:00,43.68,43.69,43.63,43.63,57069.0,34.0378,34.0456,33.9988,33.9988,57069.0
2022-07-25 12:10:00,43.64,43.66,43.56,43.57,54198.0,34.0066,34.0222,33.9443,33.9521,54198.0
2022-07-25 12:20:00,43.57,43.59,43.52,43.56,71129.0,33.9521,33.9676,33.9131,33.9443,71129.0
2022-07-25 12:30:00,43.57,43.67,43.55,43.63,68721.0,33.9521,34.03,33.9365,33.9988,68721.0
2022-07-25 12:40:00,43.63,43.68,43.62,43.66,66406.0,33.9988,34.0378,33.991,34.0222,66406.0
2022-07-25 12:50:00,43.66,43.66,43.6,43.61,44501.0,34.0222,34.0222,33.9754,33.9832,44501.0
2022-07-25 13:00:00,43.61,43.68,43.61,43.68,47780.0,33.9832,34.0378,33.9832,34.0378,47780.0
2022-07-25 13:10:00,43.68,43.71,43.65,43.69,70480.0,34.0378,34.0612,34.0144,34.0456,70480.0
2022-07-25 13:20:00,43.69,43.69,43.61,43.63,76162.0,34.0456,34.0456,33.9832,33.9988,76162.0
2022-07-25 13:30:00,43.63,43.68,43.61,43.62,83388.0,33.9988,34.0378,33.9832,33.991,83388.0
2022-07-25 13:40:00,43.63,43.69,43.62,43.68,73900.0,33.9988,34.0456,33.991,34.0378,73900.0
2022-07-25 13:50:00,43.68,43.74,43.67,43.72,86485.0,34.0378,34.0845,34.03,34.0689,86485.0
2022-07-25 14:00:00,43.72,43.79,43.71,43.72,99711.0,34.0689,34.1235,34.0612,34.0689,99711.0
2022-07-25 14:10:00,43.72,43.76,43.68,43.7,148347.0,34.0689,34.1001,34.0378,34.0534,148347.0
2022-07-25 14:20:00,43.7,43.73,43.66,43.69,84271.0,34.0534,34.0767,34.0222,34.0456,84271.0
2022-07-25 14:30:00,43.69,43.71,43.66,43.66,51650.0,34.0456,34.0612,34.0222,34.0222,51650.0
2022-07-25 14:40:00,43.66,43.7,43.63,43.65,81412.0,34.0222,34.0534,33.9988,34.0144,81412.0
2022-07-25 14:50:00,43.64,43.67,43.62,43.63,48020.0,34.0066,34.03,33.991,33.9988,48020.0
2022-07-25 15:00:00,43.63,43.67,43.57,43.6,80130.0,33.9988,34.03,33.9521,33.9754,80130.0
2022-07-25 15:10:00,43.61,43.62,43.57,43.61,148269.0,33.9832,33.991,33.9521,33.9832,148269.0
2022-07-25 15:20:00,43.6,43.63,43.57,43.58,59539.0,33.9754,33.9988,33.9521,33.9599,59539.0
2022-07-25 15:30:00,43.58,43.69,43.56,43.68,121498.0,33.9599,34.0456,33.9443,34.0378,121498.0
2022-07-25 15:40:00,43.69,43.72,43.63,43.72,144767.0,34.0456,34.0689,33.9988,34.0689,144767.0
2022-07-25 15:50:00,43.72,43.87,43.69,43.82,457878.0,34.0689,34.1858,34.0456,34.1469,457878.0
2022-07-26 09:30:00,43.82,44.24,43.82,44.02,373749.0,34.1469,34.4742,34.1469,34.3027,373749.0
2022-07-26 09:40:00,44.03,44.08,43.89,43.98,145518.0,34.3105,34.3495,34.2014,34.2716,145518.0
2022-07-26 09:50:00,43.97,44.07,43.86,43.97,114641.0,34.2638,34.3417,34.178,34.2638,114641.0
2022-07-26 10:00:00,43.95,43.95,43.84,43.89,113738.0,34.2482,34.2482,34.1625,34.2014,113738.0
2022-07-26 10:10:00,43.89,43.93,43.81,43.93,80320.0,34.2014,34.2326,34.1391,34.2326,80320.0
2022-07-26 10:20:00,43.93,43.95,43.86,43.91,83089.0,34.2326,34.2482,34.178,34.217,83089.0
2022-07-26 10:30:00,43.92,43.96,43.88,43.89,77834.0,34.2248,34.256,34.1936,34.2014,77834.0
2022-07-26 10:40:00,43.89,43.94,43.84,43.84,94053.0,34.2014,34.2404,34.1625,34.1625,94053.0
2022-07-26 10:50:00,43.84,43.96,43.82,43.95,68857.0,34.1625,34.256,34.1469,34.2482,68857.0
2022-07-26 11:00:00,43.96,44.0,43.85,43.91,61735.0,34.256,34.2871,34.1703,34.217,61735.0
2022-07-26 11:10:00,43.91,43.92,43.85,43.86,79222.0,34.217,34.2248,34.1703,34.178,79222.0
2022-07-26 11:20:00,43.87,43.92,43.85,43.9,53894.0,34.1858,34.2248,34.1703,34.2092,53894.0
2022-07-26 11:30:00,43.89,43.91,43.84,43.86,86700.0,34.2014,34.217,34.1625,34.178,86700.0
2022-07-26 11:40:00,43.86,43.92,43.85,43.91,79446.0,34.178,34.2248,34.1703,34.217,79446.0
2022-07-26 11:50:00,43.92,43.96,43.91,43.94,62179.0,34.2248,34.256,34.217,34.2404,62179.0
2022-07-26 12:00:00,43.93,43.96,43.89,43.94,49873.0,34.2326,34.256,34.2014,34.2404,49873.0
2022-07-26 12:10:00,43.94,43.99,43.89,43.98,66346.0,34.2404,34.2793,34.2014,34.2716,66346.0
2022-07-26 12:20:00,43.97,44.05,43.96,44.04,64491.0,34.2638,34.3261,34.256,34.3183,64491.0
2022-07-26 12:30:00,44.04,44.1,44.02,44.08,84791.0,34.3183,34.3651,34.3027,34.3495,84791.0
2022-07-26 12:40:00,44.07,44.12,44.03,44.09,65204.0,34.3417,34.3807,34.3105,34.3573,65204.0
2022-07-26 12:50:00,44.09,44.15,44.08,44.14,51573.0,34.3573,34.404,34.3495,34.3962,51573.0
2022-07-26 13:00:00,44.14,44.21,44.12,44.2,77509.0,34.3962,34.4508,34.3807,34.443,77509.0
2022-07-26 13:10:00,44.21,44.23,44.16,44.22,67882.0,34.4508,34.4664,34.4118,34.4586,67882.0
2022-07-26 13:20:00,44.21,44.24,44.16,44.23,68413.0,34.4508,34.4742,34.4118,34.4664,68413.0
2022-07-26 13:30:00,44.23,44.26,44.19,44.24,79102.0,34.4664,34.4897,34.4352,34.4742,79102.0
2022-07-26 13:40:00,44.23,44.23,44.18,44.2,88348.0,34.4664,34.4664,34.4274,34.443,88348.0
2022-07-26 13:50:00,44.21,44.23,44.13,44.13,63293.0,34.4508,34.4664,34.3884,34.3884,63293.0
2022-07-26 14:00:00,44.13,44.22,44.1,44.12,80147.0,34.3884,34.4586,34.3651,34.3807,80147.0
2022-07-26 14:10:00,44.12,44.16,44.09,44.14,64948.0,34.3807,34.4118,34.3573,34.3962,64948.0
2022-07-26 14:20:00,44.13,44.13,44.07,44.08,97458.0,34.3884,34.3884,34.3417,34.3495,97458.0
2022-07-26 14:30:00,44.08,44.09,44.02,44.05,66162.0,34.3495,34.3573,34.3027,34.3261,66162.0
2022-07-26 14:40:00,44.05,44.1,44.04,44.07,69798.0,34.3261,34.3651,34.3183,34.3417,69798.0
2022-07-26 14:50:00,44.07,44.11,44.05,44.09,57746.0,34.3417,34.3729,34.3261,34.3573,57746.0
2022-07-26 15:00:00,44.1,44.11,44.02,44.04,71699.0,34.3651,34.3729,34.3027,34.3183,71699.0
2022-07-26 15:10:00,44.04,44.16,44.02,44.15,90843.0,34.3183,34.4118,34.3027,34.404,90843.0
2022-07-26 15:20:00,44.15,44.18,44.1,44.17,82120.0,34.404,34.4274,34.3651,34.4196,82120.0
2022-07-26 15:30:00,44.18,44.19,44.12,44.15,127417.0,34.4274,34.4352,34.3807,34.404,127417.0
2022-07-26 15:40:00,44.15,44.16,44.04,44.08,150097.0,34.404,34.4118,34.3183,34.3495,150097.0
2022-07-26 15:50:00,44.08,44.21,44.04,44.13,479471.0,34.3495,34.4508,34.3183,34.3884,479471.0
2022-07-27 09:30:00,43.98,44.15,43.84,43.93,289634.0,34.2716,34.404,34.1625,34.2326,289634.0
2022-07-27 09:40:00,43.94,44.01,43.79,43.87,137553.0,34.2404,34.2949,34.1235,34.1858,137553.0
2022-07-27 09:50:00,43.88,43.96,43.78,43.85,137068.0,34.1936,34.256,34.1157,34.1703,137068.0
2022-07-27 10:00:00,43.85,43.85,43.7,43.71,145261.0,34.1703,34.1703,34.0534,34.0612,145261.0
2022-07-27 10:10:00,43.71,43.73,43.59,43.59,136137.0,34.0612,34.0767,33.9676,33.9676,136137.0
2022-07-27 10:20:00,43.61,43.68,43.57,43.65,118179.0,33.9832,34.0378,33.9521,34.0144,118179.0
2022-07-27 10:30:00,43.66,43.74,43.57,43.7,160658.0,34.0222,34.0845,33.9521,34.0534,160658.0
2022-07-27 10:40:00,43.7,43.86,43.69,43.82,238395.0,34.0534,34.178,34.0456,34.1469,238395.0
2022-07-27 10:50:00,43.82,43.83,43.69,43.75,120617.0,34.1469,34.1547,34.0456,34.0923,120617.0
2022-07-27 11:00:00,43.75,43.83,43.71,43.73,126013.0,34.0923,34.1547,34.0612,34.0767,126013.0
2022-07-27 11:10:00,43.72,43.82,43.71,43.82,105053.0,34.0689,34.1469,34.0612,34.1469,105053.0
2022-07-27 11:20:00,43.82,43.86,43.76,43.86,141999.0,34.1469,34.178,34.1001,34.178,141999.0
2022-07-27 11:30:00,43.86,43.9,43.83,43.87,75052.0,34.178,34.2092,34.1547,34.1858,75052.0
2022-07-27 11:40:00,43.87,43.88,43.81,43.84,97149.0,34.1858,34.1936,34.1391,34.1625,97149.0
2022-07-27 11:50:00,43.84,43.97,43.84,43.9,200855.0,34.1625,34.2638,34.1625,34.2092,200855.0
2022-07-27 12:00:00,43.9,43.95,43.87,43.91,96541.0,34.2092,34.2482,34.1858,34.217,96541.0
2022-07-27 12:10:00,43.91,43.91,43.8,43.8,95026.0,34.217,34.217,34.1313,34.1313,95026.0
2022-07-27 12:20:00,43.8,43.85,43.77,43.84,99997.0,34.1313,34.1703,34.1079,34.1625,99997.0
2022-07-27 12:30:00,43.84,43.86,43.79,43.79,111354.0,34.1625,34.178,34.1235,34.1235,111354.0
2022-07-27 12:40:00,43.79,43.87,43.79,43.85,73648.0,34.1235,34.1858,34.1235,34.1703,73648.0
2022-07-27 12:50:00,43.85,43.87,43.8,43.8,80572.0,34.1703,34.1858,34.1313,34.1313,80572.0
2022-07-27 13:00:00,43.8,43.87,43.8,43.86,90424.0,34.1313,34.1858,34.1313,34.178,90424.0
2022-07-27 13:10:00,43.86,43.88,43.82,43.84,60640.0,34.178,34.1936,34.1469,34.1625,60640.0
2022-07-27 13:20:00,43.83,43.86,43.82,43.85,99018.0,34.1547,34.178,34.1469,34.1703,99018.0
2022-07-27 13:30:00,43.85,43.86,43.78,43.79,93080.0,34.1703,34.178,34.1157,34.1235,93080.0
2022-07-27 13:40:00,43.8,43.82,43.79,43.81,89237.0,34.1313,34.1469,34.1235,34.1391,89237.0
2022-07-27 13:50:00,43.82,43.85,43.75,43.85,138456.0,34.1469,34.1703,34.0923,34.1703,138456.0
2022-07-27 14:00:00,43.85,43.91,43.73,43.75,106143.0,34.1703,34.217,34.0767,34.0923,106143.0
2022-07-27 14:10:00,43.75,43.84,43.74,43.82,117482.0,34.0923,34.1625,34.0845,34.1469,117482.0
2022-07-27 14:20:00,43.82,43.84,43.73,43.77,89563.0,34.1469,34.1625,34.0767,34.1079,89563.0
2022-07-27 14:30:00,43.76,43.89,43.68,43.87,188987.0,34.1001,34.2014,34.0378,34.1858,188987.0
2022-07-27 14:40:00,43.87,43.98,43.84,43.86,188527.0,34.1858,34.2716,34.1625,34.178,188527.0
2022-07-27 14:50:00,43.86,43.99,43.83,43.88,314761.0,34.178,34.2793,34.1547,34.1936,314761.0
2022-07-27 15:00:00,43.89,44.11,43.88,44.05,131545.0,34.2014,34.3729,34.1936,34.3261,131545.0
2022-07-27 15:10:00,44.05,44.19,44.04,44.16,140373.0,34.3261,34.4352,34.3183,34.4118,140373.0
2022-07-27 15:20:00,44.16,44.2,44.1,44.18,218949.0,34.4118,34.443,34.3651,34.4274,218949.0
2022-07-27 15:30:00,44.18,44.2,44.11,44.14,203264.0,34.4274,34.443,34.3729,34.3962,203264.0
2022-07-27 15:40:00,44.14,44.17,44.08,44.11,287711.0,34.3962,34.4196,34.3495,34.3729,287711.0
2022-07-27 15:50:00,44.12,44.18,44.03,44.06,675803.0,34.3807,34.4274,34.3105,34.3339,675803.0
2022-07-28 09:30:00,44.0,44.5,43.89,44.39,318697.0,34.2871,34.6768,34.2014,34.591,318697.0
2022-07-28 09:40:00,44.39,44.49,44.28,44.35,185490.0,34.591,34.669,34.5053,34.5599,185490.0
2022-07-28 09:50:00,44.34,44.34,43.99,44.04,137385.0,34.5521,34.5521,34.2793,34.3183,137385.0
2022-07-28 10:00:00,44.03,44.07,43.88,43.94,125572.0,34.3105,34.3417,34.1936,34.2404,125572.0
2022-07-28 10:10:00,43.94,43.96,43.76,43.8,119130.0,34.2404,34.256,34.1001,34.1313,119130.0
2022-07-28 10:20:00,43.8,43.88,43.73,43.85,126581.0,34.1313,34.1936,34.0767,34.1703,126581.0
2022-07-28 10:30:00,43.86,44.05,43.84,43.94,75585.0,34.178,34.3261,34.1625,34.2404,75585.0
2022-07-28 10:40:00,43.94,44.12,43.89,44.09,133779.0,34.2404,34.3807,34.2014,34.3573,133779.0
2022-07-28 10:50:00,44.08,44.09,44.01,44.05,96923.0,34.3495,34.3573,34.2949,34.3261,96923.0
2022-07-28 11:00:00,44.05,44.12,43.82,43.84,124077.0,34.3261,34.3807,34.1469,34.1625,124077.0
2022-07-28 11:10:00,43.84,43.93,43.79,43.91,83064.0,34.1625,34.2326,34.1235,34.217,83064.0
2022-07-28 11:20:00,43.91,44.01,43.9,43.96,64047.0,34.217,34.2949,34.2092,34.256,64047.0
2022-07-28 11:30:00,43.96,44.04,43.85,44.04,81238.0,34.256,34.3183,34.1703,34.3183,81238.0
2022-07-28 11:40:00,44.05,44.13,44.03,44.05,94308.0,34.3261,34.3884,34.3105,34.3261,94308.0
2022-07-28 11:50:00,44.05,44.06,43.94,43.94,84342.0,34.3261,34.3339,34.2404,34.2404,84342.0
2022-07-28 12:00:00,43.94,44.05,43.92,43.95,110512.0,34.2404,34.3261,34.2248,34.2482,110512.0
2022-07-28 12:10:00,43.93,44.08,43.93,44.02,108591.0,34.2326,34.3495,34.2326,34.3027,108591.0
2022-07-28 12:20:00,44.02,44.06,43.98,43.99,56467.0,34.3027,34.3339,34.2716,34.2793,56467.0
2022-07-28 12:30:00,43.99,44.0,43.93,44.0,39480.0,34.2793,34.2871,34.2326,34.2871,39480.0
2022-07-28 12:40:00,44.0,44.01,43.93,44.0,53489.0,34.2871,34.2949,34.2326,34.2871,53489.0
2022-07-28 12:50:00,43.99,44.02,43.94,43.94,72604.0,34.2793,34.3027,34.2404,34.2404,72604.0
2022-07-28 13:00:00,43.93,44.05,43.93,44.05,109416.0,34.2326,34.3261,34.2326,34.3261,109416.0
2022-07-28 13:10:00,44.05,44.2,44.01,44.04,103596.0,34.3261,34.443,34.2949,34.3183,103596.0
2022-07-28 13:20:00,44.03,44.13,44.03,44.12,71721.0,34.3105,34.3884,34.3105,34.3807,71721.0
2022-07-28 13:30:00,44.13,44.18,44.08,44.16,76450.0,34.3884,34.4274,34.3495,34.4118,76450.0
2022-07-28 13:40:00,44.16,44.22,44.1,44.11,71681.0,34.4118,34.4586,34.3651,34.3729,71681.0
2022-07-28 13:50:00,44.11,44.18,44.1,44.16,135101.0,34.3729,34.4274,34.3651,34.4118,135101.0
2022-07-28 14:00:00,44.16,44.18,44.08,44.09,65078.0,34.4118,34.4274,34.3495,34.3573,65078.0
2022-07-28 14:10:00,44.09,44.17,44.06,44.15,76339.0,34.3573,34.4196,34.3339,34.404,76339.0
2022-07-28 14:20:00,44.15,44.21,44.14,44.19,76923.0,34.404,34.4508,34.3962,34.4352,76923.0
2022-07-28 14:30:00,44.2,44.21,44.12,44.15,63676.0,34.443,34.4508,34.3807,34.404,63676.0
2022-07-28 14:40:00,44.15,44.19,44.13,44.19,72882.0,34.404,34.4352,34.3884,34.4352,72882.0
2022-07-28 14:50:00,44.19,44.22,44.11,44.22,84069.0,34.4352,34.4586,34.3729,34.4586,84069.0
2022-07-28 15:00:00,44.21,44.27,44.19,44.22,113990.0,34.4508,34.4975,34.4352,34.4586,113990.0
2022-07-28 15:10:00,44.21,44.22,44.17,44.22,135449.0,34.4508,34.4586,34.4196,34.4586,135449.0
2022-07-28 15:20:00,44.22,44.35,44.22,44.32,141493.0,34.4586,34.5599,34.4586,34.5365,141493.0
2022-07-28 15:30:00,44.32,44.33,44.26,44.31,206766.0,34.5365,34.5443,34.4897,34.5287,206766.0
2022-07-28 15:40:00,44.32,44.35,44.22,44.23,251225.0,34.5365,34.5599,34.4586,34.4664,251225.0
2022-07-28 15:50:00,44.23,44.27,43.99,44.0,935680.0,34.4664,34.4975,34.2793,34.2871,935680.0
2022-07-29 09:30:00,43.71,43.88,43.58,43.83,510812.0,34.0612,34.1936,33.9599,34.1547,510812.0
2022-07-29 09:40:00,43.82,43.94,43.68,43.77,202354.0,34.1469,34.2404,34.0378,34.1079,202354.0
2022-07-29 09:50:00,43.76,43.9,43.76,43.86,186410.0,34.1001,34.2092,34.1001,34.178,186410.0
2022-07-29 10:00:00,43.86,43.9,43.78,43.79,203815.0,34.178,34.2092,34.1157,34.1235,203815.0
2022-07-29 10:10:00,43.8,43.89,43.7,43.76,187135.0,34.1313,34.2014,34.0534,34.1001,187135.0
2022-07-29 10:20:00,43.76,43.92,43.76,43.88,177977.0,34.1001,34.2248,34.1001,34.1936,177977.0
2022-07-29 10:30:00,43.87,43.93,43.82,43.91,204153.0,34.1858,34.2326,34.1469,34.217,204153.0
2022-07-29 10:40:00,43.91,44.01,43.87,43.95,227727.0,34.217,34.2949,34.1858,34.2482,227727.0
2022-07-29 10:50:00,43.95,44.03,43.94,43.96,151671.0,34.2482,34.3105,34.2404,34.256,151671.0
2022-07-29 11:00:00,43.97,43.99,43.89,43.96,103455.0,34.2638,34.2793,34.2014,34.256,103455.0
2022-07-29 11:10:00,43.96,44.01,43.9,43.99,105600.0,34.256,34.2949,34.2092,34.2793,105600.0
2022-07-29 11:20:00,44.0,44.02,43.93,43.96,214198.0,34.2871,34.3027,34.2326,34.256,214198.0
2022-07-29 11:30:00,43.96,44.01,43.93,43.98,102382.0,34.256,34.2949,34.2326,34.2716,102382.0
2022-07-29 11:40:00,43.97,44.08,43.95,44.01,191974.0,34.2638,34.3495,34.2482,34.2949,191974.0
2022-07-29 11:50:00,44.02,44.05,43.97,44.01,139637.0,34.3027,34.3261,34.2638,34.2949,139637.0
2022-07-29 12:00:00,44.01,44.09,43.95,43.99,125750.0,34.2949,34.3573,34.2482,34.2793,125750.0
2022-07-29 12:10:00,43.99,44.05,43.97,44.02,82213.0,34.2793,34.3261,34.2638,34.3027,82213.0
2022-07-29 12:20:00,44.01,44.09,43.97,44.05,144560.0,34.2949,34.3573,34.2638,34.3261,144560.0
2022-07-29 12:30:00,44.05,44.07,44.0,44.01,112096.0,34.3261,34.3417,34.2871,34.2949,112096.0
2022-07-29 12:40:00,44.01,44.03,43.98,43.99,119169.0,34.2949,34.3105,34.2716,34.2793,119169.0
2022-07-29 12:50:00,44.0,44.04,43.98,43.98,115094.0,34.2871,34.3183,34.2716,34.2716,115094.0
2022-07-29 13:00:00,43.98,44.02,43.98,44.02,78232.0,34.2716,34.3027,34.2716,34.3027,78232.0
2022-07-29 13:10:00,44.01,44.03,43.99,44.02,65091.0,34.2949,34.3105,34.2793,34.3027,65091.0
2022-07-29 13:20:00,44.02,44.03,43.9,43.92,149310.0,34.3027,34.3105,34.2092,34.2248,149310.0
2022-07-29 13:30:00,43.92,43.98,43.91,43.96,93490.0,34.2248,34.2716,34.217,34.256,93490.0
2022-07-29 13:40:00,43.96,43.98,43.93,43.96,120758.0,34.256,34.2716,34.2326,34.256,120758.0
2022-07-29 13:50:00,43.97,43.98,43.92,43.95,155824.0,34.2638,34.2716,34.2248,34.2482,155824.0
2022-07-29 14:00:00,43.95,44.0,43.91,43.98,113025.0,34.2482,34.2871,34.217,34.2716,113025.0
2022-07-29 14:10:00,43.98,44.09,43.98,44.02,135248.0,34.2716,34.3573,34.2716,34.3027,135248.0
2022-07-29 14:20:00,44.02,44.07,43.98,44.07,231890.0,34.3027,34.3417,34.2716,34.3417,231890.0
2022-07-29 14:30:00,44.07,44.12,44.02,44.07,169659.0,34.3417,34.3807,34.3027,34.3417,169659.0
2022-07-29 14:40:00,44.07,44.07,43.99,44.03,116407.0,34.3417,34.3417,34.2793,34.3105,116407.0
2022-07-29 14:50:00,44.04,44.05,43.99,44.01,156798.0,34.3183,34.3261,34.2793,34.2949,156798.0
2022-07-29 15:00:00,44.01,44.04,43.96,43.97,179929.0,34.2949,34.3183,34.256,34.2638,179929.0
2022-07-29 15:10:00,43.97,43.98,43.92,43.94,192198.0,34.2638,34.2716,34.2248,34.2404,192198.0
2022-07-29 15:20:00,43.95,44.05,43.92,44.02,188211.0,34.2482,34.3261,34.2248,34.3027,188211.0
2022-07-29 15:30:00,44.02,44.03,43.98,44.0,363552.0,34.3027,34.3105,34.2716,34.2871,363552.0
2022-07-29 15:40:00,44.0,44.04,43.99,44.0,481749.0,34.2871,34.3183,34.2793,34.2871,481749.0
2022-07-29 15:50:00,43.99,44.0,43.74,43.77,1707485.0,34.2793,34.2871,34.0845,34.1079,1707485.0
2022-08-01 09:30:00,43.71,44.03,43.71,44.01,458169.0,34.0612,34.3105,34.0612,34.2949,458169.0
2022-08-01 09:40:00,44.01,44.01,43.75,43.84,181648.0,34.2949,34.2949,34.0923,34.1625,181648.0
2022-08-01 09:50:00,43.84,43.89,43.81,43.89,152074.0,34.1625,34.2014,34.1391,34.2014,152074.0
2022-08-01 10:00:00,43.88,44.06,43.81,44.05,143780.0,34.1936,34.3339,34.1391,34.3261,143780.0
2022-08-01 10:10:00,44.05,44.14,43.97,43.97,138995.0,34.3261,34.3962,34.2638,34.2638,138995.0
2022-08-01 10:20:00,43.97,44.06,43.97,44.01,158154.0,34.2638,34.3339,34.2638,34.2949,158154.0
2022-08-01 10:30:00,44.01,44.07,43.98,44.02,157709.0,34.2949,34.3417,34.2716,34.3027,157709.0
2022-08-01 10:40:00,44.03,44.19,43.98,44.18,176958.0,34.3105,34.4352,34.2716,34.4274,176958.0
2022-08-01 10:50:00,44.18,44.28,44.1,44.11,176212.0,34.4274,34.5053,34.3651,34.3729,176212.0
2022-08-01 11:00:00,44.1,44.2,44.0,44.04,267455.0,34.3651,34.443,34.2871,34.3183,267455.0
2022-08-01 11:10:00,44.04,44.13,43.96,43.97,132433.0,34.3183,34.3884,34.256,34.2638,132433.0
2022-08-01 11:20:00,43.97,44.03,43.94,44.0,90549.0,34.2638,34.3105,34.2404,34.2871,90549.0
2022-08-01 11:30:00,44.01,44.02,43.94,43.98,66152.0,34.2949,34.3027,34.2404,34.2716,66152.0
2022-08-01 11:40:00,43.98,44.01,43.93,44.0,94236.0,34.2716,34.2949,34.2326,34.2871,94236.0
2022-08-01 11:50:00,44.0,44.01,43.83,43.85,130002.0,34.2871,34.2949,34.1547,34.1703,130002.0
2022-08-01 12:00:00,43.85,43.97,43.85,43.9,154534.0,34.1703,34.2638,34.1703,34.2092,154534.0
2022-08-01 12:10:00,43.9,43.94,43.84,43.87,103206.0,34.2092,34.2404,34.1625,34.1858,103206.0
2022-08-01 12:20:00,43.87,43.99,43.86,43.93,117933.0,34.1858,34.2793,34.178,34.2326,117933.0
2022-08-01 12:30:00,43.93,43.97,43.89,43.95,69300.0,34.2326,34.2638,34.2014,34.2482,69300.0
2022-08-01 12:40:00,43.95,43.98,43.93,43.95,73252.0,34.2482,34.2716,34.2326,34.2482,73252.0
2022-08-01 12:50:00,43.95,43.98,43.91,43.95,66177.0,34.2482,34.2716,34.217,34.2482,66177.0
2022-08-01 13:00:00,43.94,43.98,43.85,43.96,114801.0,34.2404,34.2716,34.1703,34.256,114801.0
2022-08-01 13:10:00,43.97,44.15,43.95,44.09,143388.0,34.2638,34.404,34.2482,34.3573,143388.0
2022-08-01 13:20:00,44.09,44.13,44.04,44.05,114965.0,34.3573,34.3884,34.3183,34.3261,114965.0
2022-08-01 13:30:00,44.05,44.05,43.96,43.98,75710.0,34.3261,34.3261,34.256,34.2716,75710.0
2022-08-01 13:40:00,43.97,43.99,43.84,43.91,107292.0,34.2638,34.2793,34.1625,34.217,107292.0
2022-08-01 13:50:00,43.91,43.94,43.87,43.92,98322.0,34.217,34.2404,34.1858,34.2248,98322.0
2022-08-01 14:00:00,43.91,43.91,43.81,43.88,123451.0,34.217,34.217,34.1391,34.1936,123451.0
2022-08-01 14:10:00,43.88,43.93,43.85,43.87,84983.0,34.1936,34.2326,34.1703,34.1858,84983.0
2022-08-01 14:20:00,43.87,43.92,43.84,43.9,95225.0,34.1858,34.2248,34.1625,34.2092,95225.0
2022-08-01 14:30:00,43.91,43.93,43.88,43.91,97424.0,34.217,34.2326,34.1936,34.217,97424.0
2022-08-01 14:40:00,43.91,43.93,43.85,43.89,164310.0,34.217,34.2326,34.1703,34.2014,164310.0
2022-08-01 14:50:00,43.9,44.0,43.87,43.96,96747.0,34.2092,34.2871,34.1858,34.256,96747.0
2022-08-01 15:00:00,43.96,44.1,43.94,44.09,104269.0,34.256,34.3651,34.2404,34.3573,104269.0
2022-08-01 15:10:00,44.09,44.17,44.06,44.16,115989.0,34.3573,34.4196,34.3339,34.4118,115989.0
2022-08-01 15:20:00,44.16,44.24,44.14,44.22,211181.0,34.4118,34.4742,34.3962,34.4586,211181.0
2022-08-01 15:30:00,44.22,44.22,44.07,44.1,153029.0,34.4586,34.4586,34.3417,34.3651,153029.0
2022-08-01 15:40:00,44.1,44.14,43.98,44.0,206736.0,34.3651,34.3962,34.2716,34.2871,206736.0
2022-08-01 15:50:00,44.0,44.09,44.0,44.03,653430.0,34.2871,34.3573,34.2871,34.3105,653430.0
2022-08-02 09:30:00,44.1,44.19,43.26,43.44,497977.0,34.3651,34.4352,33.7105,33.8508,497977.0
2022-08-02 09:40:00,43.45,43.58,43.36,43.49,235346.0,33.8586,33.9599,33.7884,33.8897,235346.0
2022-08-02 09:50:00,43.49,43.62,43.43,43.56,142469.0,33.8897,33.991,33.843,33.9443,142469.0
2022-08-02 10:00:00,43.55,43.59,43.46,43.55,130461.0,33.9365,33.9676,33.8663,33.9365,130461.0
2022-08-02 10:10:00,43.55,43.68,43.48,43.66,134351.0,33.9365,34.0378,33.8819,34.0222,134351.0
2022-08-02 10:20:00,43.66,43.78,43.64,43.73,140114.0,34.0222,34.1157,34.0066,34.0767,140114.0
2022-08-02 10:30:00,43.73,43.8,43.71,43.72,146719.0,34.0767,34.1313,34.0612,34.0689,146719.0
2022-08-02 10:40:00,43.71,43.78,43.67,43.77,138186.0,34.0612,34.1157,34.03,34.1079,138186.0
2022-08-02 10:50:00,43.77,43.81,43.74,43.79,134794.0,34.1079,34.1391,34.0845,34.1235,134794.0
2022-08-02 11:00:00,43.79,43.87,43.78,43.87,117756.0,34.1235,34.1858,34.1157,34.1858,117756.0
2022-08-02 11:10:00,43.87,43.95,43.84,43.94,116161.0,34.1858,34.2482,34.1625,34.2404,116161.0
2022-08-02 11:20:00,43.94,44.03,43.92,44.01,108851.0,34.2404,34.3105,34.2248,34.2949,108851.0
2022-08-02 11:30:00,44.02,44.08,43.98,44.05,133291.0,34.3027,34.3495,34.2716,34.3261,133291.0
2022-08-02 11:40:00,44.05,44.1,44.01,44.09,99654.0,34.3261,34.3651,34.2949,34.3573,99654.0
2022-08-02 11:50:00,44.09,44.11,43.98,44.02,94118.0,34.3573,34.3729,34.2716,34.3027,94118.0
2022-08-02 12:00:00,44.02,44.11,44.01,44.07,96611.0,34.3027,34.3729,34.2949,34.3417,96611.0
2022-08-02 12:10:00,44.07,44.12,44.02,44.03,77422.0,34.3417,34.3807,34.3027,34.3105,77422.0
2022-08-02 12:20:00,44.03,44.11,44.01,44.08,98888.0,34.3105,34.3729,34.2949,34.3495,98888.0
2022-08-02 12:30:00,44.08,44.08,44.0,44.01,86141.0,34.3495,34.3495,34.2871,34.2949,86141.0
2022-08-02 12:40:00,44.01,44.09,44.01,44.09,139994.0,34.2949,34.3573,34.2949,34.3573,139994.0
2022-08-02 12:50:00,44.09,44.15,44.07,44.14,128835.0,34.3573,34.404,34.3417,34.3962,128835.0
2022-08-02 13:00:00,44.13,44.17,44.1,44.16,64470.0,34.3884,34.4196,34.3651,34.4118,64470.0
2022-08-02 13:10:00,44.16,44.17,44.12,44.16,73149.0,34.4118,34.4196,34.3807,34.4118,73149.0
2022-08-02 13:20:00,44.17,44.17,44.05,44.09,136288.0,34.4196,34.4196,34.3261,34.3573,136288.0
2022-08-02 13:30:00,44.08,44.09,44.01,44.04,104694.0,34.3495,34.3573,34.2949,34.3183,104694.0
2022-08-02 13:40:00,44.04,44.08,44.01,44.02,70714.0,34.3183,34.3495,34.2949,34.3027,70714.0
2022-08-02 13:50:00,44.02,44.1,43.98,44.05,89694.0,34.3027,34.3651,34.2716,34.3261,89694.0
2022-08-02 14:00:00,44.06,44.08,44.03,44.08,92798.0,34.3339,34.3495,34.3105,34.3495,92798.0
2022-08-02 14:10:00,44.09,44.1,43.94,43.94,85367.0,34.3573,34.3651,34.2404,34.2404,85367.0
2022-08-02 14:20:00,43.95,44.03,43.93,43.98,89370.0,34.2482,34.3105,34.2326,34.2716,89370.0
2022-08-02 14:30:00,43.98,43.99,43.89,43.91,82042.0,34.2716,34.2793,34.2014,34.217,82042.0
2022-08-02 14:40:00,43.92,44.0,43.91,43.95,146738.0,34.2248,34.2871,34.217,34.2482,146738.0
2022-08-02 14:50:00,43.95,43.97,43.91,43.93,94091.0,34.2482,34.2638,34.217,34.2326,94091.0
2022-08-02 15:00:00,43.93,43.98,43.91,43.93,103117.0,34.2326,34.2716,34.217,34.2326,103117.0
2022-08-02 15:10:00,43.93,43.94,43.84,43.87,215990.0,34.2326,34.2404,34.1625,34.1858,215990.0
2022-08-02 15:20:00,43.87,43.91,43.8,43.89,199898.0,34.1858,34.217,34.1313,34.2014,199898.0
2022-08-02 15:30:00,43.88,43.92,43.85,43.9,163916.0,34.1936,34.2248,34.1703,34.2092,163916.0
2022-08-02 15:40:00,43.9,43.95,43.87,43.9,261598.0,34.2092,34.2482,34.1858,34.2092,261598.0
2022-08-02 15:50:00,43.89,43.91,43.78,43.86,839486.0,34.2014,34.217,34.1157,34.178,839486.0
2022-08-03 09:30:00,44.0,44.13,43.72,44.09,211175.0,34.2871,34.3884,34.0689,34.3573,211175.0
2022-08-03 09:40:00,44.09,44.09,43.92,43.98,110122.0,34.3573,34.3573,34.2248,34.2716,110122.0
2022-08-03 09:50:00,43.99,44.06,43.94,43.98,77849.0,34.2793,34.3339,34.2404,34.2716,77849.0
2022-08-03 10:00:00,43.98,43.98,43.79,43.9,134979.0,34.2716,34.2716,34.1235,34.2092,134979.0
2022-08-03 10:10:00,43.91,44.08,43.91,43.94,77574.0,34.217,34.3495,34.217,34.2404,77574.0
2022-08-03 10:20:00,43.93,44.02,43.9,43.99,65462.0,34.2326,34.3027,34.2092,34.2793,65462.0
2022-08-03 10:30:00,44.0,44.09,43.98,43.98,277441.0,34.2871,34.3573,34.2716,34.2716,277441.0
2022-08-03 10:40:00,43.98,44.13,43.98,44.11,107004.0,34.2716,34.3884,34.2716,34.3729,107004.0
2022-08-03 10:50:00,44.11,44.11,44.0,44.02,102762.0,34.3729,34.3729,34.2871,34.3027,102762.0
2022-08-03 11:00:00,44.03,44.11,44.02,44.09,70816.0,34.3105,34.3729,34.3027,34.3573,70816.0
2022-08-03 11:10:00,44.09,44.18,44.08,44.09,91976.0,34.3573,34.4274,34.3495,34.3573,91976.0
2022-08-03 11:20:00,44.09,44.16,44.08,44.13,84852.0,34.3573,34.4118,34.3495,34.3884,84852.0
2022-08-03 11:30:00,44.13,44.14,44.07,44.09,64538.0,34.3884,34.3962,34.3417,34.3573,64538.0
2022-08-03 11:40:00,44.1,44.13,44.06,44.08,70472.0,34.3651,34.3884,34.3339,34.3495,70472.0
2022-08-03 11:50:00,44.08,44.12,44.04,44.11,76631.0,34.3495,34.3807,34.3183,34.3729,76631.0
2022-08-03 12:00:00,44.11,44.24,44.09,44.22,74332.0,34.3729,34.4742,34.3573,34.4586,74332.0
2022-08-03 12:10:00,44.22,44.31,44.21,44.26,99433.0,34.4586,34.5287,34.4508,34.4897,99433.0
2022-08-03 12:20:00,44.25,44.32,44.25,44.32,76756.0,34.482,34.5365,34.482,34.5365,76756.0
2022-08-03 12:30:00,44.32,44.37,44.3,44.33,72570.0,34.5365,34.5755,34.5209,34.5443,72570.0
2022-08-03 12:40:00,44.33,44.38,44.32,44.36,67774.0,34.5443,34.5833,34.5365,34.5677,67774.0
2022-08-03 12:50:00,44.36,44.39,44.28,44.28,84620.0,34.5677,34.591,34.5053,34.5053,84620.0
2022-08-03 13:00:00,44.28,44.31,44.26,44.28,46768.0,34.5053,34.5287,34.4897,34.5053,46768.0
2022-08-03 13:10:00,44.28,44.28,44.18,44.18,57526.0,34.5053,34.5053,34.4274,34.4274,57526.0
2022-08-03 13:20:00,44.18,44.35,44.18,44.34,78115.0,34.4274,34.5599,34.4274,34.5521,78115.0
2022-08-03 13:30:00,44.35,44.36,44.31,44.32,94293.0,34.5599,34.5677,34.5287,34.5365,94293.0
2022-08-03 13:40:00,44.33,44.38,44.28,44.33,76952.0,34.5443,34.5833,34.5053,34.5443,76952.0
2022-08-03 13:50:00,44.32,44.35,44.27,44.27,75948.0,34.5365,34.5599,34.4975,34.4975,75948.0
2022-08-03 14:00:00,44.28,44.35,44.26,44.31,70006.0,34.5053,34.5599,34.4897,34.5287,70006.0
2022-08-03 14:10:00,44.32,44.35,44.31,44.34,65927.0,34.5365,34.5599,34.5287,34.5521,65927.0
2022-08-03 14:20:00,44.34,44.35,44.31,44.32,72891.0,34.5521,34.5599,34.5287,34.5365,72891.0
2022-08-03 14:30:00,44.32,44.35,44.26,44.27,74501.0,34.5365,34.5599,34.4897,34.4975,74501.0
2022-08-03 14:40:00,44.27,44.29,44.24,44.27,58845.0,34.4975,34.5131,34.4742,34.4975,58845.0
2022-08-03 14:50:00,44.26,44.29,44.2,44.2,77364.0,34.4897,34.5131,34.443,34.443,77364.0
2022-08-03 15:00:00,44.2,44.28,44.15,44.26,129540.0,34.443,34.5053,34.404,34.4897,129540.0
2022-08-03 15:10:00,44.26,44.32,44.24,44.3,129120.0,34.4897,34.5365,34.4742,34.5209,129120.0
2022-08-03 15:20:00,44.31,44.32,44.22,44.25,67564.0,34.5287,34.5365,34.4586,34.482,67564.0
2022-08-03 15:30:00,44.25,44.34,44.25,44.32,124764.0,34.482,34.5521,34.482,34.5365,124764.0
2022-08-03 15:40:00,44.32,44.35,44.26,44.27,211262.0,34.5365,34.5599,34.4897,34.4975,211262.0
2022-08-03 15:50:00,44.27,44.31,44.22,44.23,502082.0,34.4975,34.5287,34.4586,34.4664,502082.0
2022-08-04 09:30:00,44.14,44.28,43.93,44.0,341864.0,34.3962,34.5053,34.2326,34.2871,341864.0
2022-08-04 09:40:00,44.01,44.02,43.82,43.95,314912.0,34.2949,34.3027,34.1469,34.2482,314912.0
2022-08-04 09:50:00,43.96,44.04,43.9,44.02,147901.0,34.256,34.3183,34.2092,34.3027,147901.0
2022-08-04 10:00:00,44.02,44.12,43.9,44.12,105154.0,34.3027,34.3807,34.2092,34.3807,105154.0
2022-08-04 10:10:00,44.14,44.21,44.11,44.17,83751.0,34.3962,34.4508,34.3729,34.4196,83751.0
2022-08-04 10:20:00,44.18,44.22,44.13,44.18,88917.0,34.4274,34.4586,34.3884,34.4274,88917.0
2022-08-04 10:30:00,44.18,44.31,44.18,44.24,101943.0,34.4274,34.5287,34.4274,34.4742,101943.0
2022-08-04 10:40:00,44.23,44.3,44.18,44.29,156466.0,34.4664,34.5209,34.4274,34.5131,156466.0
2022-08-04 10:50:00,44.28,44.38,44.26,44.29,84714.0,34.5053,34.5833,34.4897,34.5131,84714.0
2022-08-04 11:00:00,44.3,44.31,44.21,44.25,74404.0,34.5209,34.5287,34.4508,34.482,74404.0
2022-08-04 11:10:00,44.26,44.34,44.22,44.34,101969.0,34.4897,34.5521,34.4586,34.5521,101969.0
2022-08-04 11:20:00,44.34,44.39,44.32,44.36,84394.0,34.5521,34.591,34.5365,34.5677,84394.0
2022-08-04 11:30:00,44.36,44.39,44.3,44.3,177956.0,34.5677,34.591,34.5209,34.5209,177956.0
2022-08-04 11:40:00,44.31,44.38,44.28,44.37,85921.0,34.5287,34.5833,34.5053,34.5755,85921.0
2022-08-04 11:50:00,44.38,44.38,44.33,44.34,59134.0,34.5833,34.5833,34.5443,34.5521,59134.0
2022-08-04 12:00:00,44.34,44.35,44.24,44.26,68874.0,34.5521,34.5599,34.4742,34.4897,68874.0
2022-08-04 12:10:00,44.26,44.28,44.19,44.23,45059.0,34.4897,34.5053,34.4352,34.4664,45059.0
2022-08-04 12:20:00,44.22,44.29,44.19,44.26,54156.0,34.4586,34.5131,34.4352,34.4897,54156.0
2022-08-04 12:30:00,44.25,44.26,44.19,44.23,40045.0,34.482,34.4897,34.4352,34.4664,40045.0
2022-08-04 12:40:00,44.23,44.24,44.17,44.2,77338.0,34.4664,34.4742,34.4196,34.443,77338.0
2022-08-04 12:50:00,44.19,44.21,44.15,44.16,63693.0,34.4352,34.4508,34.404,34.4118,63693.0
2022-08-04 13:00:00,44.16,44.19,44.11,44.19,67610.0,34.4118,34.4352,34.3729,34.4352,67610.0
2022-08-04 13:10:00,44.19,44.21,44.16,44.18,59133.0,34.4352,34.4508,34.4118,34.4274,59133.0
2022-08-04 13:20:00,44.18,44.25,44.14,44.22,69275.0,34.4274,34.482,34.3962,34.4586,69275.0
2022-08-04 13:30:00,44.21,44.3,44.19,44.26,61659.0,34.4508,34.5209,34.4352,34.4897,61659.0
2022-08-04 13:40:00,44.26,44.32,44.26,44.32,76905.0,34.4897,34.5365,34.4897,34.5365,76905.0
2022-08-04 13:50:00,44.32,44.32,44.21,44.23,73035.0,34.5365,34.5365,34.4508,34.4664,73035.0
2022-08-04 14:00:00,44.23,44.31,44.22,44.31,68897.0,34.4664,34.5287,34.4586,34.5287,68897.0
2022-08-04 14:10:00,44.31,44.33,44.25,44.29,77995.0,34.5287,34.5443,34.482,34.5131,77995.0
2022-08-04 14:20:00,44.29,44.33,44.29,44.3,57991.0,34.5131,34.5443,34.5131,34.5209,57991.0
2022-08-04 14:30:00,44.3,44.31,44.25,44.27,54391.0,34.5209,34.5287,34.482,34.4975,54391.0
2022-08-04 14:40:00,44.27,44.29,44.22,44.27,74216.0,34.4975,34.5131,34.4586,34.4975,74216.0
2022-08-04 14:50:00,44.27,44.29,44.24,44.26,81637.0,34.4975,34.5131,34.4742,34.4897,81637.0
2022-08-04 15:00:00,44.26,44.27,44.22,44.25,69309.0,34.4897,34.4975,34.4586,34.482,69309.0
2022-08-04 15:10:00,44.25,44.32,44.24,44.28,102296.0,34.482,34.5365,34.4742,34.5053,102296.0
2022-08-04 15:20:00,44.27,44.31,44.24,44.3,112688.0,34.4975,34.5287,34.4742,34.5209,112688.0
2022-08-04 15:30:00,44.3,44.32,44.24,44.28,121622.0,34.5209,34.5365,34.4742,34.5053,121622.0
2022-08-04 15:40:00,44.29,44.3,44.24,44.27,194813.0,34.5131,34.5209,34.4742,34.4975,194813.0
2022-08-04 15:50:00,44.28,44.3,44.19,44.26,675916.0,34.5053,34.5209,34.4352,34.4897,675916.0
2022-08-05 09:30:00,44.17,44.17,43.88,43.94,244522.0,34.4196,34.4196,34.1936,34.2404,244522.0
2022-08-05 09:40:00,43.94,43.98,43.78,43.84,121774.0,34.2404,34.2716,34.1157,34.1625,121774.0
2022-08-05 09:50:00,43.83,43.94,43.78,43.89,126764.0,34.1547,34.2404,34.1157,34.2014,126764.0
2022-08-05 10:00:00,43.89,43.98,43.81,43.91,135541.0,34.2014,34.2716,34.1391,34.217,135541.0
2022-08-05 10:10:00,43.91,43.98,43.89,43.95,123846.0,34.217,34.2716,34.2014,34.2482,123846.0
2022-08-05 10:20:00,43.96,44.01,43.92,43.98,96256.0,34.256,34.2949,34.2248,34.2716,96256.0
2022-08-05 10:30:00,43.99,44.07,43.98,44.07,61007.0,34.2793,34.3417,34.2716,34.3417,61007.0
2022-08-05 10:40:00,44.07,44.08,44.01,44.01,73058.0,34.3417,34.3495,34.2949,34.2949,73058.0
2022-08-05 10:50:00,44.02,44.04,43.99,44.02,67125.0,34.3027,34.3183,34.2793,34.3027,67125.0
2022-08-05 11:00:00,44.02,44.07,43.96,44.06,86967.0,34.3027,34.3417,34.256,34.3339,86967.0
2022-08-05 11:10:00,44.07,44.16,44.06,44.1,99317.0,34.3417,34.4118,34.3339,34.3651,99317.0
2022-08-05 11:20:00,44.09,44.13,43.98,43.98,116261.0,34.3573,34.3884,34.2716,34.2716,116261.0
2022-08-05 11:30:00,43.98,44.06,43.96,43.98,70216.0,34.2716,34.3339,34.256,34.2716,70216.0
2022-08-05 11:40:00,43.97,43.98,43.9,43.92,42267.0,34.2638,34.2716,34.2092,34.2248,42267.0
2022-08-05 11:50:00,43.93,43.93,43.86,43.89,46726.0,34.2326,34.2326,34.178,34.2014,46726.0
2022-08-05 12:00:00,43.89,43.96,43.89,43.91,45060.0,34.2014,34.256,34.2014,34.217,45060.0
2022-08-05 12:10:00,43.91,43.99,43.91,43.98,61786.0,34.217,34.2793,34.217,34.2716,61786.0
2022-08-05 12:20:00,43.97,43.99,43.93,43.98,46004.0,34.2638,34.2793,34.2326,34.2716,46004.0
2022-08-05 12:30:00,43.98,44.03,43.98,44.02,42157.0,34.2716,34.3105,34.2716,34.3027,42157.0
2022-08-05 12:40:00,44.02,44.05,44.0,44.03,36903.0,34.3027,34.3261,34.2871,34.3105,36903.0
2022-08-05 12:50:00,44.02,44.06,44.0,44.06,32056.0,34.3027,34.3339,34.2871,34.3339,32056.0
2022-08-05 13:00:00,44.06,44.12,44.05,44.12,50612.0,34.3339,34.3807,34.3261,34.3807,50612.0
2022-08-05 13:10:00,44.12,44.14,44.09,44.1,55073.0,34.3807,34.3962,34.3573,34.3651,55073.0
2022-08-05 13:20:00,44.1,44.13,44.07,44.07,64385.0,34.3651,34.3884,34.3417,34.3417,64385.0
2022-08-05 13:30:00,44.07,44.13,44.07,44.12,43003.0,34.3417,34.3884,34.3417,34.3807,43003.0
2022-08-05 13:40:00,44.12,44.14,44.09,44.12,77376.0,34.3807,34.3962,34.3573,34.3807,77376.0
2022-08-05 13:50:00,44.12,44.12,44.05,44.05,76692.0,34.3807,34.3807,34.3261,34.3261,76692.0
2022-08-05 14:00:00,44.05,44.07,44.03,44.03,42020.0,34.3261,34.3417,34.3105,34.3105,42020.0
2022-08-05 14:10:00,44.03,44.05,43.98,44.01,99898.0,34.3105,34.3261,34.2716,34.2949,99898.0
2022-08-05 14:20:00,44.01,44.04,43.95,43.95,46944.0,34.2949,34.3183,34.2482,34.2482,46944.0
2022-08-05 14:30:00,43.94,43.97,43.93,43.95,45323.0,34.2404,34.2638,34.2326,34.2482,45323.0
2022-08-05 14:40:00,43.94,44.0,43.92,44.0,53536.0,34.2404,34.2871,34.2248,34.2871,53536.0
2022-08-05 14:50:00,43.99,44.01,43.93,43.96,62318.0,34.2793,34.2949,34.2326,34.256,62318.0
2022-08-05 15:00:00,43.96,44.01,43.95,44.0,67014.0,34.256,34.2949,34.2482,34.2871,67014.0
2022-08-05 15:10:00,43.99,44.03,43.98,44.0,65654.0,34.2793,34.3105,34.2716,34.2871,65654.0
2022-08-05 15:20:00,44.01,44.02,43.96,44.01,75601.0,34.2949,34.3027,34.256,34.2949,75601.0
2022-08-05 15:30:00,44.01,44.09,43.98,44.08,82867.0,34.2949,34.3573,34.2716,34.3495,82867.0
2022-08-05 15:40:00,44.08,44.12,44.05,44.09,135371.0,34.3495,34.3807,34.3261,34.3573,135371.0
2022-08-05 15:50:00,44.09,44.12,44.06,44.09,430504.0,34.3573,34.3807,34.3339,34.3573,430504.0
2022-08-08 09:30:00,44.38,44.46,44.28,44.31,198056.0,34.5833,34.6456,34.5053,34.5287,198056.0
2022-08-08 09:40:00,44.31,44.46,44.3,44.44,128043.0,34.5287,34.6456,34.5209,34.63,128043.0
2022-08-08 09:50:00,44.45,44.5,44.4,44.45,96747.0,34.6378,34.6768,34.5988,34.6378,96747.0
2022-08-08 10:00:00,44.46,44.48,44.39,44.44,69042.0,34.6456,34.6612,34.591,34.63,69042.0
2022-08-08 10:10:00,44.44,44.5,44.42,44.44,70400.0,34.63,34.6768,34.6144,34.63,70400.0
2022-08-08 10:20:00,44.44,44.52,44.41,44.5,98120.0,34.63,34.6924,34.6066,34.6768,98120.0
2022-08-08 10:30:00,44.5,44.53,44.46,44.51,61773.0,34.6768,34.7001,34.6456,34.6846,61773.0
2022-08-08 10:40:00,44.51,44.55,44.48,44.53,61572.0,34.6846,34.7157,34.6612,34.7001,61572.0
2022-08-08 10:50:00,44.53,44.53,44.45,44.45,59252.0,34.7001,34.7001,34.6378,34.6378,59252.0
2022-08-08 11:00:00,44.44,44.46,44.4,44.43,62955.0,34.63,34.6456,34.5988,34.6222,62955.0
2022-08-08 11:10:00,44.42,44.42,44.35,44.38,69018.0,34.6144,34.6144,34.5599,34.5833,69018.0
2022-08-08 11:20:00,44.39,44.43,44.35,44.39,71426.0,34.591,34.6222,34.5599,34.591,71426.0
2022-08-08 11:30:00,44.39,44.41,44.29,44.3,82309.0,34.591,34.6066,34.5131,34.5209,82309.0
2022-08-08 11:40:00,44.3,44.32,44.25,44.29,59470.0,34.5209,34.5365,34.482,34.5131,59470.0
2022-08-08 11:50:00,44.29,44.38,44.28,44.36,89311.0,34.5131,34.5833,34.5053,34.5677,89311.0
2022-08-08 12:00:00,44.36,44.39,44.27,44.31,70682.0,34.5677,34.591,34.4975,34.5287,70682.0
2022-08-08 12:10:00,44.31,44.34,44.22,44.25,71017.0,34.5287,34.5521,34.4586,34.482,71017.0
2022-08-08 12:20:00,44.25,44.3,44.23,44.27,61535.0,34.482,34.5209,34.4664,34.4975,61535.0
2022-08-08 12:30:00,44.26,44.3,44.23,44.24,45012.0,34.4897,34.5209,34.4664,34.4742,45012.0
2022-08-08 12:40:00,44.24,44.29,44.23,44.26,53278.0,34.4742,34.5131,34.4664,34.4897,53278.0
2022-08-08 12:50:00,44.25,44.27,44.21,44.25,59294.0,34.482,34.4975,34.4508,34.482,59294.0
2022-08-08 13:00:00,44.25,44.29,44.22,44.27,78285.0,34.482,34.5131,34.4586,34.4975,78285.0
2022-08-08 13:10:00,44.27,44.32,44.25,44.29,52761.0,34.4975,34.5365,34.482,34.5131,52761.0
2022-08-08 13:20:00,44.29,44.31,44.23,44.26,36162.0,34.5131,34.5287,34.4664,34.4897,36162.0
2022-08-08 13:30:00,44.26,44.31,44.25,44.29,50844.0,34.4897,34.5287,34.482,34.5131,50844.0
2022-08-08 13:40:00,44.28,44.31,44.27,44.3,32598.0,34.5053,34.5287,34.4975,34.5209,32598.0
2022-08-08 13:50:00,44.3,44.38,44.28,44.38,65343.0,34.5209,34.5833,34.5053,34.5833,65343.0
2022-08-08 14:00:00,44.38,44.39,44.31,44.39,68177.0,34.5833,34.591,34.5287,34.591,68177.0
2022-08-08 14:10:00,44.38,44.38,44.31,44.35,53068.0,34.5833,34.5833,34.5287,34.5599,53068.0
2022-08-08 14:20:00,44.36,44.36,44.3,44.31,55469.0,34.5677,34.5677,34.5209,34.5287,55469.0
2022-08-08 14:30:00,44.32,44.35,44.29,44.33,42291.0,34.5365,34.5599,34.5131,34.5443,42291.0
2022-08-08 14:40:00,44.33,44.34,44.27,44.3,77569.0,34.5443,34.5521,34.4975,34.5209,77569.0
2022-08-08 14:50:00,44.3,44.33,44.27,44.32,60129.0,34.5209,34.5443,34.4975,34.5365,60129.0
2022-08-08 15:00:00,44.31,44.33,44.27,44.29,39666.0,34.5287,34.5443,34.4975,34.5131,39666.0
2022-08-08 15:10:00,44.29,44.29,44.23,44.26,83062.0,34.5131,34.5131,34.4664,34.4897,83062.0
2022-08-08 15:20:00,44.26,44.31,44.25,44.29,57584.0,34.4897,34.5287,34.482,34.5131,57584.0
2022-08-08 15:30:00,44.28,44.34,44.26,44.27,82678.0,34.5053,34.5521,34.4897,34.4975,82678.0
2022-08-08 15:40:00,44.27,44.29,44.22,44.22,97747.0,34.4975,34.5131,34.4586,34.4586,97747.0
2022-08-08 15:50:00,44.23,44.28,44.19,44.23,394182.0,34.4664,34.5053,34.4352,34.4664,394182.0
2022-08-09 09:30:00,44.42,44.45,44.24,44.29,148478.0,34.6144,34.6378,34.4742,34.5131,148478.0
2022-08-09 09:40:00,44.3,44.31,44.2,44.24,89374.0,34.5209,34.5287,34.443,34.4742,89374.0
2022-08-09 09:50:00,44.24,44.25,44.16,44.22,189306.0,34.4742,34.482,34.4118,34.4586,189306.0
2022-08-09 10:00:00,44.22,44.24,44.17,44.23,116400.0,34.4586,34.4742,34.4196,34.4664,116400.0
2022-08-09 10:10:00,44.23,44.28,44.21,44.23,77710.0,34.4664,34.5053,34.4508,34.4664,77710.0
2022-08-09 10:20:00,44.23,44.27,44.15,44.18,84696.0,34.4664,34.4975,34.404,34.4274,84696.0
2022-08-09 10:30:00,44.18,44.2,44.06,44.09,95111.0,34.4274,34.443,34.3339,34.3573,95111.0
2022-08-09 10:40:00,44.09,44.15,44.05,44.14,93196.0,34.3573,34.404,34.3261,34.3962,93196.0
2022-08-09 10:50:00,44.14,44.14,44.01,44.02,76555.0,34.3962,34.3962,34.2949,34.3027,76555.0
2022-08-09 11:00:00,44.02,44.14,44.01,44.14,131555.0,34.3027,34.3962,34.2949,34.3962,131555.0
2022-08-09 11:10:00,44.13,44.21,44.13,44.19,58392.0,34.3884,34.4508,34.3884,34.4352,58392.0
2022-08-09 11:20:00,44.19,44.19,44.11,44.18,91217.0,34.4352,34.4352,34.3729,34.4274,91217.0
2022-08-09 11:30:00,44.17,44.18,44.12,44.14,53560.0,34.4196,34.4274,34.3807,34.3962,53560.0
2022-08-09 11:40:00,44.14,44.18,44.1,44.11,64379.0,34.3962,34.4274,34.3651,34.3729,64379.0
2022-08-09 11:50:00,44.1,44.17,44.09,44.15,52840.0,34.3651,34.4196,34.3573,34.404,52840.0
2022-08-09 12:00:00,44.15,44.18,44.1,44.13,51860.0,34.404,34.4274,34.3651,34.3884,51860.0
2022-08-09 12:10:00,44.14,44.17,44.12,44.15,48225.0,34.3962,34.4196,34.3807,34.404,48225.0
2022-08-09 12:20:00,44.16,44.17,44.13,44.14,43337.0,34.4118,34.4196,34.3884,34.3962,43337.0
2022-08-09 12:30:00,44.14,44.16,44.1,44.15,36731.0,34.3962,34.4118,34.3651,34.404,36731.0
2022-08-09 12:40:00,44.15,44.17,44.11,44.16,31014.0,34.404,34.4196,34.3729,34.4118,31014.0
2022-08-09 12:50:00,44.15,44.19,44.15,44.19,33875.0,34.404,34.4352,34.404,34.4352,33875.0
2022-08-09 13:00:00,44.19,44.2,44.15,44.19,58717.0,34.4352,34.443,34.404,34.4352,58717.0
2022-08-09 13:10:00,44.2,44.21,44.16,44.21,54259.0,34.443,34.4508,34.4118,34.4508,54259.0
2022-08-09 13:20:00,44.21,44.23,44.18,44.2,62258.0,34.4508,34.4664,34.4274,34.443,62258.0
2022-08-09 13:30:00,44.2,44.21,44.14,44.16,57892.0,34.443,34.4508,34.3962,34.4118,57892.0
2022-08-09 13:40:00,44.16,44.17,44.08,44.11,81460.0,34.4118,34.4196,34.3495,34.3729,81460.0
2022-08-09 13:50:00,44.12,44.16,44.09,44.14,70669.0,34.3807,34.4118,34.3573,34.3962,70669.0
2022-08-09 14:00:00,44.13,44.15,44.1,44.13,64703.0,34.3884,34.404,34.3651,34.3884,64703.0
2022-08-09 14:10:00,44.13,44.17,44.12,44.13,50720.0,34.3884,34.4196,34.3807,34.3884,50720.0
2022-08-09 14:20:00,44.12,44.16,44.08,44.14,55280.0,34.3807,34.4118,34.3495,34.3962,55280.0
2022-08-09 14:30:00,44.14,44.16,44.12,44.14,33806.0,34.3962,34.4118,34.3807,34.3962,33806.0
2022-08-09 14:40:00,44.15,44.15,44.1,44.11,40803.0,34.404,34.404,34.3651,34.3729,40803.0
2022-08-09 14:50:00,44.11,44.16,44.1,44.15,49080.0,34.3729,34.4118,34.3651,34.404,49080.0
2022-08-09 15:00:00,44.15,44.17,44.12,44.14,44105.0,34.404,34.4196,34.3807,34.3962,44105.0
2022-08-09 15:10:00,44.14,44.15,44.11,44.15,50398.0,34.3962,34.404,34.3729,34.404,50398.0
2022-08-09 15:20:00,44.15,44.2,44.13,44.18,80049.0,34.404,34.443,34.3884,34.4274,80049.0
2022-08-09 15:30:00,44.19,44.21,44.14,44.16,83992.0,34.4352,34.4508,34.3962,34.4118,83992.0
2022-08-09 15:40:00,44.16,44.2,44.13,44.17,89483.0,34.4118,34.443,34.3884,34.4196,89483.0
2022-08-09 15:50:00,44.18,44.24,44.17,44.23,332329.0,34.4274,34.4742,34.4196,34.4664,332329.0
2022-08-10 09:30:00,44.45,44.53,44.34,44.43,202735.0,34.6378,34.7001,34.5521,34.6222,202735.0
2022-08-10 09:40:00,44.44,44.6,44.43,44.55,113131.0,34.63,34.7547,34.6222,34.7157,113131.0
2022-08-10 09:50:00,44.55,44.72,44.51,44.56,167899.0,34.7157,34.8482,34.6846,34.7235,167899.0
2022-08-10 10:00:00,44.55,44.61,44.54,44.58,78531.0,34.7157,34.7625,34.7079,34.7391,78531.0
2022-08-10 10:10:00,44.59,44.68,44.57,44.65,64562.0,34.7469,34.817,34.7313,34.7937,64562.0
2022-08-10 10:20:00,44.65,44.69,44.57,44.67,82976.0,34.7937,34.8248,34.7313,34.8092,82976.0
2022-08-10 10:30:00,44.67,44.73,44.63,44.72,124744.0,34.8092,34.856,34.7781,34.8482,124744.0
2022-08-10 10:40:00,44.73,44.79,44.71,44.72,91854.0,34.856,34.9027,34.8404,34.8482,91854.0
2022-08-10 10:50:00,44.71,44.72,44.65,44.67,94552.0,34.8404,34.8482,34.7937,34.8092,94552.0
2022-08-10 11:00:00,44.68,44.72,44.66,44.7,109836.0,34.817,34.8482,34.8014,34.8326,109836.0
2022-08-10 11:10:00,44.69,44.7,44.64,44.67,53757.0,34.8248,34.8326,34.7859,34.8092,53757.0
2022-08-10 11:20:00,44.67,44.77,44.66,44.73,99613.0,34.8092,34.8872,34.8014,34.856,99613.0
2022-08-10 11:30:00,44.73,44.78,44.66,44.69,57416.0,34.856,34.895,34.8014,34.8248,57416.0
2022-08-10 11:40:00,44.68,44.7,44.63,44.66,62953.0,34.817,34.8326,34.7781,34.8014,62953.0
2022-08-10 11:50:00,44.66,44.69,44.64,44.66,49266.0,34.8014,34.8248,34.7859,34.8014,49266.0
2022-08-10 12:00:00,44.65,44.66,44.62,44.64,34680.0,34.7937,34.8014,34.7703,34.7859,34680.0
2022-08-10 12:10:00,44.63,44.65,44.57,44.58,56168.0,34.7781,34.7937,34.7313,34.7391,56168.0
2022-08-10 12:20:00,44.57,44.6,44.54,44.57,65171.0,34.7313,34.7547,34.7079,34.7313,65171.0
2022-08-10 12:30:00,44.58,44.62,44.57,44.6,35514.0,34.7391,34.7703,34.7313,34.7547,35514.0
2022-08-10 12:40:00,44.6,44.62,44.58,44.59,35998.0,34.7547,34.7703,34.7391,34.7469,35998.0
2022-08-10 12:50:00,44.59,44.63,44.58,44.62,48070.0,34.7469,34.7781,34.7391,34.7703,48070.0
2022-08-10 13:00:00,44.62,44.68,44.61,44.68,53853.0,34.7703,34.817,34.7625,34.817,53853.0
2022-08-10 13:10:00,44.68,44.71,44.65,44.71,134503.0,34.817,34.8404,34.7937,34.8404,134503.0
2022-08-10 13:20:00,44.71,44.74,44.65,44.66,40834.0,34.8404,34.8638,34.7937,34.8014,40834.0
2022-08-10 13:30:00,44.66,44.7,44.64,44.7,48354.0,34.8014,34.8326,34.7859,34.8326,48354.0
2022-08-10 13:40:00,44.7,44.73,44.68,44.72,37284.0,34.8326,34.856,34.817,34.8482,37284.0
2022-08-10 13:50:00,44.73,44.73,44.66,44.67,33774.0,34.856,34.856,34.8014,34.8092,33774.0
2022-08-10 14:00:00,44.66,44.67,44.61,44.64,41920.0,34.8014,34.8092,34.7625,34.7859,41920.0
2022-08-10 14:10:00,44.64,44.65,44.61,44.63,42502.0,34.7859,34.7937,34.7625,34.7781,42502.0
2022-08-10 14:20:00,44.62,44.66,44.61,44.63,64667.0,34.7703,34.8014,34.7625,34.7781,64667.0
2022-08-10 14:30:00,44.63,44.65,44.61,44.65,47218.0,34.7781,34.7937,34.7625,34.7937,47218.0
2022-08-10 14:40:00,44.64,44.66,44.59,44.61,68435.0,34.7859,34.8014,34.7469,34.7625,68435.0
2022-08-10 14:50:00,44.6,44.62,44.59,44.59,35151.0,34.7547,34.7703,34.7469,34.7469,35151.0
2022-08-10 15:00:00,44.59,44.64,44.58,44.62,59030.0,34.7469,34.7859,34.7391,34.7703,59030.0
2022-08-10 15:10:00,44.63,44.66,44.61,44.65,54680.0,34.7781,34.8014,34.7625,34.7937,54680.0
2022-08-10 15:20:00,44.65,44.68,44.62,44.66,72433.0,34.7937,34.817,34.7703,34.8014,72433.0
2022-08-10 15:30:00,44.65,44.72,44.63,44.7,89069.0,34.7937,34.8482,34.7781,34.8326,89069.0
2022-08-10 15:40:00,44.7,44.72,44.66,44.69,174483.0,34.8326,34.8482,34.8014,34.8248,174483.0
2022-08-10 15:50:00,44.69,44.75,44.65,44.72,517415.0,34.8248,34.8716,34.7937,34.8482,517415.0
2022-08-11 09:30:00,44.93,44.98,44.81,44.91,200131.0,35.0118,35.0508,34.9183,34.9963,200131.0
2022-08-11 09:40:00,44.9,44.97,44.81,44.97,146311.0,34.9885,35.043,34.9183,35.043,146311.0
2022-08-11 09:50:00,44.98,45.1,44.97,45.05,161171.0,35.0508,35.1443,35.043,35.1054,161171.0
2022-08-11 10:00:00,45.05,45.08,45.0,45.02,91742.0,35.1054,35.1287,35.0664,35.082,91742.0
2022-08-11 10:10:00,45.03,45.21,45.01,45.21,76609.0,35.0898,35.23,35.0742,35.23,76609.0
2022-08-11 10:20:00,45.2,45.23,45.15,45.16,79782.0,35.2222,35.2456,35.1833,35.1911,79782.0
2022-08-11 10:30:00,45.17,45.31,45.17,45.29,141361.0,35.1989,35.308,35.1989,35.2924,141361.0
2022-08-11 10:40:00,45.29,45.33,45.27,45.31,68192.0,35.2924,35.3235,35.2768,35.308,68192.0
2022-08-11 10:50:00,45.31,45.32,45.23,45.23,75929.0,35.308,35.3158,35.2456,35.2456,75929.0
2022-08-11 11:00:00,45.23,45.25,45.14,45.15,54628.0,35.2456,35.2612,35.1755,35.1833,54628.0
2022-08-11 11:10:00,45.14,45.19,45.11,45.12,57293.0,35.1755,35.2145,35.1521,35.1599,57293.0
2022-08-11 11:20:00,45.12,45.19,45.11,45.16,45648.0,35.1599,35.2145,35.1521,35.1911,45648.0
2022-08-11 11:30:00,45.16,45.19,45.11,45.16,57938.0,35.1911,35.2145,35.1521,35.1911,57938.0
2022-08-11 11:40:00,45.16,45.22,45.15,45.22,40760.0,35.1911,35.2378,35.1833,35.2378,40760.0
2022-08-11 11:50:00,45.22,45.33,45.2,45.27,55643.0,35.2378,35.3235,35.2222,35.2768,55643.0
2022-08-11 12:00:00,45.27,45.31,45.24,45.28,38880.0,35.2768,35.308,35.2534,35.2846,38880.0
2022-08-11 12:10:00,45.28,45.33,45.27,45.3,66313.0,35.2846,35.3235,35.2768,35.3002,66313.0
2022-08-11 12:20:00,45.31,45.35,45.29,45.35,53169.0,35.308,35.3391,35.2924,35.3391,53169.0
2022-08-11 12:30:00,45.34,45.4,45.34,45.37,70617.0,35.3313,35.3781,35.3313,35.3547,70617.0
2022-08-11 12:40:00,45.37,45.39,45.34,45.35,36625.0,35.3547,35.3703,35.3313,35.3391,36625.0
2022-08-11 12:50:00,45.35,45.37,45.31,45.33,43302.0,35.3391,35.3547,35.308,35.3235,43302.0
2022-08-11 13:00:00,45.33,45.37,45.3,45.37,44705.0,35.3235,35.3547,35.3002,35.3547,44705.0
2022-08-11 13:10:00,45.36,45.44,45.36,45.42,60357.0,35.3469,35.4093,35.3469,35.3937,60357.0
2022-08-11 13:20:00,45.43,45.43,45.36,45.37,32057.0,35.4015,35.4015,35.3469,35.3547,32057.0
2022-08-11 13:30:00,45.36,45.37,45.3,45.3,67658.0,35.3469,35.3547,35.3002,35.3002,67658.0
2022-08-11 13:40:00,45.3,45.32,45.27,45.3,35929.0,35.3002,35.3158,35.2768,35.3002,35929.0
2022-08-11 13:50:00,45.29,45.35,45.28,45.34,48380.0,35.2924,35.3391,35.2846,35.3313,48380.0
2022-08-11 14:00:00,45.33,45.34,45.28,45.29,44996.0,35.3235,35.3313,35.2846,35.2924,44996.0
2022-08-11 14:10:00,45.28,45.29,45.2,45.26,69653.0,35.2846,35.2924,35.2222,35.269,69653.0
2022-08-11 14:20:00,45.26,45.29,45.24,45.28,58057.0,35.269,35.2924,35.2534,35.2846,58057.0
2022-08-11 14:30:00,45.28,45.29,45.21,45.23,48380.0,35.2846,35.2924,35.23,35.2456,48380.0
2022-08-11 14:40:00,45.23,45.24,45.16,45.16,52718.0,35.2456,35.2534,35.1911,35.1911,52718.0
2022-08-11 14:50:00,45.17,45.19,45.13,45.16,51380.0,35.1989,35.2145,35.1677,35.1911,51380.0
2022-08-11 15:00:00,45.16,45.17,45.08,45.09,83281.0,35.1911,35.1989,35.1287,35.1365,83281.0
2022-08-11 15:10:00,45.09,45.11,45.05,45.1,50470.0,35.1365,35.1521,35.1054,35.1443,50470.0
2022-08-11 15:20:00,45.1,45.12,45.07,45.1,63036.0,35.1443,35.1599,35.1209,35.1443,63036.0
2022-08-11 15:30:00,45.1,45.12,45.04,45.05,77605.0,35.1443,35.1599,35.0976,35.1054,77605.0
2022-08-11 15:40:00,45.05,45.06,45.01,45.06,101330.0,35.1054,35.1131,35.0742,35.1131,101330.0
2022-08-11 15:50:00,45.06,45.14,45.03,45.13,317819.0,35.1131,35.1755,35.0898,35.1677,317819.0
2022-08-12 09:30:00,45.2,45.38,45.19,45.3,164156.0,35.2222,35.3625,35.2145,35.3002,164156.0
2022-08-12 09:40:00,45.3,45.37,45.27,45.29,120308.0,35.3002,35.3547,35.2768,35.2924,120308.0
2022-08-12 09:50:00,45.29,45.35,45.28,45.29,77807.0,35.2924,35.3391,35.2846,35.2924,77807.0
2022-08-12 10:00:00,45.29,45.29,45.15,45.21,78913.0,35.2924,35.2924,35.1833,35.23,78913.0
2022-08-12 10:10:00,45.2,45.21,45.11,45.17,73144.0,35.2222,35.23,35.1521,35.1989,73144.0
2022-08-12 10:20:00,45.17,45.25,45.15,45.24,75567.0,35.1989,35.2612,35.1833,35.2534,75567.0
2022-08-12 10:30:00,45.24,45.25,45.14,45.15,75851.0,35.2534,35.2612,35.1755,35.1833,75851.0
2022-08-12 10:40:00,45.16,45.25,45.15,45.21,85979.0,35.1911,35.2612,35.1833,35.23,85979.0
2022-08-12 10:50:00,45.22,45.25,45.18,45.2,86862.0,35.2378,35.2612,35.2067,35.2222,86862.0
2022-08-12 11:00:00,45.21,45.3,45.2,45.25,55555.0,35.23,35.3002,35.2222,35.2612,55555.0
2022-08-12 11:10:00,45.25,45.33,45.24,45.3,54383.0,35.2612,35.3235,35.2534,35.3002,54383.0
2022-08-12 11:20:00,45.3,45.37,45.3,45.31,41954.0,35.3002,35.3547,35.3002,35.308,41954.0
2022-08-12 11:30:00,45.33,45.35,45.29,45.32,52726.0,35.3235,35.3391,35.2924,35.3158,52726.0
2022-08-12 11:40:00,45.31,45.32,45.26,45.3,42498.0,35.308,35.3158,35.269,35.3002,42498.0
2022-08-12 11:50:00,45.3,45.32,45.27,45.28,41974.0,35.3002,35.3158,35.2768,35.2846,41974.0
2022-08-12 12:00:00,45.28,45.29,45.24,45.25,56436.0,35.2846,35.2924,35.2534,35.2612,56436.0
2022-08-12 12:10:00,45.26,45.28,45.22,45.22,40496.0,35.269,35.2846,35.2378,35.2378,40496.0
2022-08-12 12:20:00,45.22,45.23,45.17,45.17,37199.0,35.2378,35.2456,35.1989,35.1989,37199.0
2022-08-12 12:30:00,45.18,45.18,45.12,45.14,66377.0,35.2067,35.2067,35.1599,35.1755,66377.0
2022-08-12 12:40:00,45.14,45.15,45.09,45.09,78129.0,35.1755,35.1833,35.1365,35.1365,78129.0
2022-08-12 12:50:00,45.09,45.14,45.08,45.08,303292.0,35.1365,35.1755,35.1287,35.1287,303292.0
2022-08-12 13:00:00,45.08,45.12,45.06,45.09,75849.0,35.1287,35.1599,35.1131,35.1365,75849.0
2022-08-12 13:10:00,45.09,45.1,45.07,45.09,47059.0,35.1365,35.1443,35.1209,35.1365,47059.0
2022-08-12 13:20:00,45.09,45.1,45.06,45.07,49059.0,35.1365,35.1443,35.1131,35.1209,49059.0
2022-08-12 13:30:00,45.08,45.09,45.05,45.06,81575.0,35.1287,35.1365,35.1054,35.1131,81575.0
2022-08-12 13:40:00,45.06,45.07,45.02,45.05,131350.0,35.1131,35.1209,35.082,35.1054,131350.0
2022-08-12 13:50:00,45.05,45.07,45.0,45.05,1240808.0,35.1054,35.1209,35.0664,35.1054,1240808.0
2022-08-12 14:00:00,45.05,45.07,45.02,45.02,80363.0,35.1054,35.1209,35.082,35.082,80363.0
2022-08-12 14:10:00,45.03,45.05,45.01,45.04,78871.0,35.0898,35.1054,35.0742,35.0976,78871.0
2022-08-12 14:20:00,45.04,45.05,45.02,45.05,65860.0,35.0976,35.1054,35.082,35.1054,65860.0
2022-08-12 14:30:00,45.05,45.11,45.04,45.05,108591.0,35.1054,35.1521,35.0976,35.1054,108591.0
2022-08-12 14:40:00,45.05,45.08,45.03,45.03,47856.0,35.1054,35.1287,35.0898,35.0898,47856.0
2022-08-12 14:50:00,45.02,45.06,45.02,45.05,88615.0,35.082,35.1131,35.082,35.1054,88615.0
2022-08-12 15:00:00,45.05,45.16,45.05,45.14,91565.0,35.1054,35.1911,35.1054,35.1755,91565.0
2022-08-12 15:10:00,45.14,45.17,45.13,45.17,138002.0,35.1755,35.1989,35.1677,35.1989,138002.0
2022-08-12 15:20:00,45.17,45.19,45.12,45.18,99259.0,35.1989,35.2145,35.1599,35.2067,99259.0
2022-08-12 15:30:00,45.16,45.18,45.13,45.15,120677.0,35.1911,35.2067,35.1677,35.1833,120677.0
2022-08-12 15:40:00,45.15,45.21,45.14,45.19,312994.0,35.1833,35.23,35.1755,35.2145,312994.0
2022-08-12 15:50:00,45.19,45.2,45.12,45.14,961122.0,35.2145,35.2222,35.1599,35.1755,961122.0
2022-08-15 09:30:00,45.15,45.2,44.62,44.75,417339.0,35.1833,35.2222,34.7703,34.8716,417339.0
2022-08-15 09:40:00,44.75,44.91,44.73,44.86,172355.0,34.8716,34.9963,34.856,34.9573,172355.0
2022-08-15 09:50:00,44.85,44.9,44.78,44.89,107203.0,34.9495,34.9885,34.895,34.9807,107203.0
2022-08-15 10:00:00,44.88,45.04,44.85,44.96,115584.0,34.9729,35.0976,34.9495,35.0352,115584.0
2022-08-15 10:10:00,44.96,44.97,44.89,44.93,105522.0,35.0352,35.043,34.9807,35.0118,105522.0
2022-08-15 10:20:00,44.94,45.02,44.86,45.0,83758.0,35.0196,35.082,34.9573,35.0664,83758.0
2022-08-15 10:30:00,44.99,45.05,44.94,44.97,122565.0,35.0586,35.1054,35.0196,35.043,122565.0
2022-08-15 10:40:00,44.98,45.03,44.94,45.02,119222.0,35.0508,35.0898,35.0196,35.082,119222.0
2022-08-15 10:50:00,45.03,45.09,45.0,45.01,177159.0,35.0898,35.1365,35.0664,35.0742,177159.0
2022-08-15 11:00:00,45.0,45.06,44.99,45.01,113352.0,35.0664,35.1131,35.0586,35.0742,113352.0
2022-08-15 11:10:00,45.01,45.02,44.94,44.98,110094.0,35.0742,35.082,35.0196,35.0508,110094.0
2022-08-15 11:20:00,44.99,45.01,44.92,44.96,104719.0,35.0586,35.0742,35.0041,35.0352,104719.0
2022-08-15 11:30:00,44.96,44.97,44.9,44.93,76553.0,35.0352,35.043,34.9885,35.0118,76553.0
2022-08-15 11:40:00,44.93,45.0,44.92,45.0,87997.0,35.0118,35.0664,35.0041,35.0664,87997.0
2022-08-15 11:50:00,45.0,45.04,44.98,45.02,80984.0,35.0664,35.0976,35.0508,35.082,80984.0
2022-08-15 12:00:00,45.02,45.09,45.0,45.09,110097.0,35.082,35.1365,35.0664,35.1365,110097.0
2022-08-15 12:10:00,45.09,45.16,45.09,45.13,108212.0,35.1365,35.1911,35.1365,35.1677,108212.0
2022-08-15 12:20:00,45.13,45.28,45.13,45.26,70032.0,35.1677,35.2846,35.1677,35.269,70032.0
2022-08-15 12:30:00,45.27,45.36,45.27,45.36,73068.0,35.2768,35.3469,35.2768,35.3469,73068.0
2022-08-15 12:40:00,45.35,45.35,45.29,45.31,54812.0,35.3391,35.3391,35.2924,35.308,54812.0
2022-08-15 12:50:00,45.32,45.36,45.28,45.3,67989.0,35.3158,35.3469,35.2846,35.3002,67989.0
2022-08-15 13:00:00,45.31,45.33,45.18,45.19,99263.0,35.308,35.3235,35.2067,35.2145,99263.0
2022-08-15 13:10:00,45.19,45.19,45.1,45.15,86093.0,35.2145,35.2145,35.1443,35.1833,86093.0
2022-08-15 13:20:00,45.15,45.18,45.1,45.15,94722.0,35.1833,35.2067,35.1443,35.1833,94722.0
2022-08-15 13:30:00,45.15,45.16,45.08,45.08,110624.0,35.1833,35.1911,35.1287,35.1287,110624.0
2022-08-15 13:40:00,45.08,45.14,45.08,45.11,86926.0,35.1287,35.1755,35.1287,35.1521,86926.0
2022-08-15 13:50:00,45.12,45.18,45.11,45.17,89420.0,35.1599,35.2067,35.1521,35.1989,89420.0
2022-08-15 14:00:00,45.16,45.22,45.15,45.18,72971.0,35.1911,35.2378,35.1833,35.2067,72971.0
2022-08-15 14:10:00,45.17,45.21,45.13,45.21,74450.0,35.1989,35.23,35.1677,35.23,74450.0
2022-08-15 14:20:00,45.21,45.23,45.18,45.22,92013.0,35.23,35.2456,35.2067,35.2378,92013.0
2022-08-15 14:30:00,45.22,45.24,45.19,45.22,46046.0,35.2378,35.2534,35.2145,35.2378,46046.0
2022-08-15 14:40:00,45.22,45.22,45.14,45.18,60211.0,35.2378,35.2378,35.1755,35.2067,60211.0
2022-08-15 14:50:00,45.18,45.19,45.15,45.18,56320.0,35.2067,35.2145,35.1833,35.2067,56320.0
2022-08-15 15:00:00,45.18,45.19,45.13,45.13,54534.0,35.2067,35.2145,35.1677,35.1677,54534.0
2022-08-15 15:10:00,45.13,45.19,45.12,45.12,71630.0,35.1677,35.2145,35.1599,35.1599,71630.0
2022-08-15 15:20:00,45.12,45.19,45.12,45.15,90601.0,35.1599,35.2145,35.1599,35.1833,90601.0
2022-08-15 15:30:00,45.15,45.22,45.13,45.2,122834.0,35.1833,35.2378,35.1677,35.2222,122834.0
2022-08-15 15:40:00,45.21,45.23,45.15,45.23,162593.0,35.23,35.2456,35.1833,35.2456,162593.0
2022-08-15 15:50:00,45.23,45.29,45.19,45.28,380926.0,35.2456,35.2924,35.2145,35.2846,380926.0
2022-08-16 09:30:00,45.28,45.35,45.19,45.3,201619.0,35.2846,35.3391,35.2145,35.3002,201619.0
2022-08-16 09:40:00,45.3,45.42,45.22,45.39,188318.0,35.3002,35.3937,35.2378,35.3703,188318.0
2022-08-16 09:50:00,45.38,45.63,45.37,45.6,133478.0,35.3625,35.5573,35.3547,35.5339,133478.0
2022-08-16 10:00:00,45.61,45.69,45.58,45.62,102915.0,35.5417,35.6041,35.5184,35.5495,102915.0
2022-08-16 10:10:00,45.63,45.83,45.62,45.8,111485.0,35.5573,35.7132,35.5495,35.6898,111485.0
2022-08-16 10:20:00,45.81,45.83,45.74,45.76,76957.0,35.6976,35.7132,35.643,35.6586,76957.0
2022-08-16 10:30:00,45.77,45.78,45.69,45.76,87088.0,35.6664,35.6742,35.6041,35.6586,87088.0
2022-08-16 10:40:00,45.75,45.78,45.68,45.7,116694.0,35.6508,35.6742,35.5963,35.6119,116694.0
2022-08-16 10:50:00,45.71,45.71,45.59,45.63,82115.0,35.6197,35.6197,35.5262,35.5573,82115.0
2022-08-16 11:00:00,45.63,45.68,45.57,45.65,70488.0,35.5573,35.5963,35.5106,35.5729,70488.0
2022-08-16 11:10:00,45.65,45.67,45.6,45.66,57478.0,35.5729,35.5885,35.5339,35.5807,57478.0
2022-08-16 11:20:00,45.66,45.68,45.55,45.6,77283.0,35.5807,35.5963,35.495,35.5339,77283.0
2022-08-16 11:30:00,45.59,45.64,45.56,45.57,62053.0,35.5262,35.5651,35.5028,35.5106,62053.0
2022-08-16 11:40:00,45.57,45.64,45.55,45.63,62960.0,35.5106,35.5651,35.495,35.5573,62960.0
2022-08-16 11:50:00,45.63,45.67,45.61,45.65,52103.0,35.5573,35.5885,35.5417,35.5729,52103.0
2022-08-16 12:00:00,45.65,45.7,45.63,45.69,63866.0,35.5729,35.6119,35.5573,35.6041,63866.0
2022-08-16 12:10:00,45.7,45.75,45.68,45.75,86316.0,35.6119,35.6508,35.5963,35.6508,86316.0
2022-08-16 12:20:00,45.74,45.79,45.73,45.74,67275.0,35.643,35.682,35.6352,35.643,67275.0
2022-08-16 12:30:00,45.75,45.77,45.7,45.77,54618.0,35.6508,35.6664,35.6119,35.6664,54618.0
2022-08-16 12:40:00,45.77,45.88,45.76,45.84,107047.0,35.6664,35.7521,35.6586,35.721,107047.0
2022-08-16 12:50:00,45.84,45.85,45.8,45.8,72482.0,35.721,35.7288,35.6898,35.6898,72482.0
2022-08-16 13:00:00,45.81,45.84,45.77,45.84,40254.0,35.6976,35.721,35.6664,35.721,40254.0
2022-08-16 13:10:00,45.84,45.87,45.77,45.81,70015.0,35.721,35.7443,35.6664,35.6976,70015.0
2022-08-16 13:20:00,45.81,45.83,45.79,45.81,69822.0,35.6976,35.7132,35.682,35.6976,69822.0
2022-08-16 13:30:00,45.82,45.83,45.72,45.8,79814.0,35.7054,35.7132,35.6275,35.6898,79814.0
2022-08-16 13:40:00,45.8,45.8,45.74,45.75,63126.0,35.6898,35.6898,35.643,35.6508,63126.0
2022-08-16 13:50:00,45.75,45.79,45.74,45.79,50821.0,35.6508,35.682,35.643,35.682,50821.0
2022-08-16 14:00:00,45.79,45.83,45.74,45.83,86535.0,35.682,35.7132,35.643,35.7132,86535.0
2022-08-16 14:10:00,45.83,45.85,45.75,45.76,72879.0,35.7132,35.7288,35.6508,35.6586,72879.0
2022-08-16 14:20:00,45.76,45.79,45.74,45.77,90640.0,35.6586,35.682,35.643,35.6664,90640.0
2022-08-16 14:30:00,45.77,45.77,45.61,45.61,108797.0,35.6664,35.6664,35.5417,35.5417,108797.0
2022-08-16 14:40:00,45.61,45.62,45.54,45.55,116119.0,35.5417,35.5495,35.4872,35.495,116119.0
2022-08-16 14:50:00,45.55,45.64,45.52,45.63,66873.0,35.495,35.5651,35.4716,35.5573,66873.0
2022-08-16 15:00:00,45.62,45.71,45.59,45.69,68855.0,35.5495,35.6197,35.5262,35.6041,68855.0
2022-08-16 15:10:00,45.69,45.73,45.66,45.73,66875.0,35.6041,35.6352,35.5807,35.6352,66875.0
2022-08-16 15:20:00,45.73,45.81,45.73,45.8,75063.0,35.6352,35.6976,35.6352,35.6898,75063.0
2022-08-16 15:30:00,45.81,45.82,45.73,45.77,145284.0,35.6976,35.7054,35.6352,35.6664,145284.0
2022-08-16 15:40:00,45.76,45.8,45.72,45.77,246268.0,35.6586,35.6898,35.6275,35.6664,246268.0
2022-08-16 15:50:00,45.77,45.82,45.7,45.75,774841.0,35.6664,35.7054,35.6119,35.6508,774841.0
2022-08-17 09:30:00,45.63,45.64,45.45,45.62,202268.0,35.5573,35.5651,35.4171,35.5495,202268.0
2022-08-17 09:40:00,45.62,45.62,45.52,45.56,93035.0,35.5495,35.5495,35.4716,35.5028,93035.0
2022-08-17 09:50:00,45.55,45.63,45.51,45.53,91431.0,35.495,35.5573,35.4638,35.4794,91431.0
2022-08-17 10:00:00,45.54,45.64,45.49,45.62,90320.0,35.4872,35.5651,35.4482,35.5495,90320.0
2022-08-17 10:10:00,45.62,45.63,45.55,45.56,58068.0,35.5495,35.5573,35.495,35.5028,58068.0
2022-08-17 10:20:00,45.55,45.61,45.53,45.61,63293.0,35.495,35.5417,35.4794,35.5417,63293.0
2022-08-17 10:30:00,45.62,45.65,45.54,45.62,71648.0,35.5495,35.5729,35.4872,35.5495,71648.0
2022-08-17 10:40:00,45.62,45.66,45.57,45.64,53844.0,35.5495,35.5807,35.5106,35.5651,53844.0
2022-08-17 10:50:00,45.64,45.64,45.57,45.6,59146.0,35.5651,35.5651,35.5106,35.5339,59146.0
2022-08-17 11:00:00,45.6,45.63,45.55,45.58,56856.0,35.5339,35.5573,35.495,35.5184,56856.0
2022-08-17 11:10:00,45.58,45.59,45.52,45.53,40703.0,35.5184,35.5262,35.4716,35.4794,40703.0
2022-08-17 11:20:00,45.54,45.57,45.52,45.54,39334.0,35.4872,35.5106,35.4716,35.4872,39334.0
2022-08-17 11:30:00,45.53,45.54,45.39,45.41,91819.0,35.4794,35.4872,35.3703,35.3859,91819.0
2022-08-17 11:40:00,45.42,45.43,45.28,45.32,94088.0,35.3937,35.4015,35.2846,35.3158,94088.0
2022-08-17 11:50:00,45.32,45.39,45.32,45.37,53134.0,35.3158,35.3703,35.3158,35.3547,53134.0
2022-08-17 12:00:00,45.37,45.44,45.36,45.41,31549.0,35.3547,35.4093,35.3469,35.3859,31549.0
2022-08-17 12:10:00,45.4,45.42,45.37,45.4,27511.0,35.3781,35.3937,35.3547,35.3781,27511.0
2022-08-17 12:20:00,45.4,45.46,45.39,45.44,45031.0,35.3781,35.4248,35.3703,35.4093,45031.0
2022-08-17 12:30:00,45.44,45.48,45.42,45.46,35538.0,35.4093,35.4404,35.3937,35.4248,35538.0
2022-08-17 12:40:00,45.46,45.48,45.43,45.45,26375.0,35.4248,35.4404,35.4015,35.4171,26375.0
2022-08-17 12:50:00,45.45,45.48,45.44,45.46,29501.0,35.4171,35.4404,35.4093,35.4248,29501.0
2022-08-17 13:00:00,45.46,45.51,45.43,45.49,57825.0,35.4248,35.4638,35.4015,35.4482,57825.0
2022-08-17 13:10:00,45.5,45.53,45.47,45.47,40206.0,35.456,35.4794,35.4326,35.4326,40206.0
2022-08-17 13:20:00,45.48,45.49,45.44,45.47,28127.0,35.4404,35.4482,35.4093,35.4326,28127.0
2022-08-17 13:30:00,45.46,45.49,45.44,45.48,48505.0,35.4248,35.4482,35.4093,35.4404,48505.0
2022-08-17 13:40:00,45.48,45.52,45.47,45.51,52700.0,35.4404,35.4716,35.4326,35.4638,52700.0
2022-08-17 13:50:00,45.51,45.55,45.49,45.52,58188.0,35.4638,35.495,35.4482,35.4716,58188.0
2022-08-17 14:00:00,45.51,45.58,45.48,45.53,82074.0,35.4638,35.5184,35.4404,35.4794,82074.0
2022-08-17 14:10:00,45.53,45.6,45.51,45.56,67744.0,35.4794,35.5339,35.4638,35.5028,67744.0
2022-08-17 14:20:00,45.56,45.56,45.49,45.52,38401.0,35.5028,35.5028,35.4482,35.4716,38401.0
2022-08-17 14:30:00,45.52,45.59,45.5,45.59,54678.0,35.4716,35.5262,35.456,35.5262,54678.0
2022-08-17 14:40:00,45.58,45.59,45.48,45.53,56960.0,35.5184,35.5262,35.4404,35.4794,56960.0
2022-08-17 14:50:00,45.53,45.54,45.48,45.48,41405.0,35.4794,35.4872,35.4404,35.4404,41405.0
2022-08-17 15:00:00,45.47,45.53,45.45,45.48,58381.0,35.4326,35.4794,35.4171,35.4404,58381.0
2022-08-17 15:10:00,45.49,45.5,45.4,45.4,49015.0,35.4482,35.456,35.3781,35.3781,49015.0
2022-08-17 15:20:00,45.4,45.45,45.38,45.41,69019.0,35.3781,35.4171,35.3625,35.3859,69019.0
2022-08-17 15:30:00,45.42,45.45,45.4,45.42,87883.0,35.3937,35.4171,35.3781,35.3937,87883.0
2022-08-17 15:40:00,45.43,45.47,45.38,45.38,113270.0,35.4015,35.4326,35.3625,35.3625,113270.0
2022-08-17 15:50:00,45.39,45.48,45.38,45.46,335390.0,35.3703,35.4404,35.3625,35.4248,335390.0
2022-08-18 09:30:00,45.54,45.55,45.4,45.42,159805.0,35.4872,35.495,35.3781,35.3937,159805.0
2022-08-18 09:40:00,45.42,45.43,45.3,45.36,94385.0,35.3937,35.4015,35.3002,35.3469,94385.0
2022-08-18 09:50:00,45.36,45.52,45.34,45.46,72163.0,35.3469,35.4716,35.3313,35.4248,72163.0
2022-08-18 10:00:00,45.47,45.52,45.43,45.47,51268.0,35.4326,35.4716,35.4015,35.4326,51268.0
2022-08-18 10:10:00,45.48,45.51,45.45,45.47,81027.0,35.4404,35.4638,35.4171,35.4326,81027.0
2022-08-18 10:20:00,45.48,45.53,45.44,45.47,58926.0,35.4404,35.4794,35.4093,35.4326,58926.0
2022-08-18 10:30:00,45.47,45.5,45.41,45.48,74206.0,35.4326,35.456,35.3859,35.4404,74206.0
2022-08-18 10:40:00,45.48,45.52,45.45,45.52,78633.0,35.4404,35.4716,35.4171,35.4716,78633.0
2022-08-18 10:50:00,45.52,45.52,45.45,45.47,83168.0,35.4716,35.4716,35.4171,35.4326,83168.0
2022-08-18 11:00:00,45.46,45.51,45.45,45.46,58284.0,35.4248,35.4638,35.4171,35.4248,58284.0
2022-08-18 11:10:00,45.47,45.47,45.42,45.44,75581.0,35.4326,35.4326,35.3937,35.4093,75581.0
2022-08-18 11:20:00,45.44,45.5,45.43,45.49,60970.0,35.4093,35.456,35.4015,35.4482,60970.0
2022-08-18 11:30:00,45.49,45.51,45.46,45.47,45233.0,35.4482,35.4638,35.4248,35.4326,45233.0
2022-08-18 11:40:00,45.47,45.52,45.45,45.51,48991.0,35.4326,35.4716,35.4171,35.4638,48991.0
2022-08-18 11:50:00,45.51,45.52,45.38,45.39,64797.0,35.4638,35.4716,35.3625,35.3703,64797.0
2022-08-18 12:00:00,45.39,45.42,45.36,45.4,67986.0,35.3703,35.3937,35.3469,35.3781,67986.0
2022-08-18 12:10:00,45.4,45.43,45.38,45.41,39218.0,35.3781,35.4015,35.3625,35.3859,39218.0
2022-08-18 12:20:00,45.41,45.42,45.34,45.34,83555.0,35.3859,35.3937,35.3313,35.3313,83555.0
2022-08-18 12:30:00,45.33,45.36,45.31,45.32,68884.0,35.3235,35.3469,35.308,35.3158,68884.0
2022-08-18 12:40:00,45.32,45.34,45.3,45.34,43775.0,35.3158,35.3313,35.3002,35.3313,43775.0
2022-08-18 12:50:00,45.33,45.34,45.3,45.3,72046.0,35.3235,35.3313,35.3002,35.3002,72046.0
2022-08-18 13:00:00,45.31,45.36,45.29,45.35,63109.0,35.308,35.3469,35.2924,35.3391,63109.0
2022-08-18 13:10:00,45.36,45.36,45.32,45.34,48007.0,35.3469,35.3469,35.3158,35.3313,48007.0
2022-08-18 13:20:00,45.34,45.36,45.33,45.34,30279.0,35.3313,35.3469,35.3235,35.3313,30279.0
2022-08-18 13:30:00,45.34,45.39,45.32,45.39,34316.0,35.3313,35.3703,35.3158,35.3703,34316.0
2022-08-18 13:40:00,45.39,45.39,45.35,45.37,29338.0,35.3703,35.3703,35.3391,35.3547,29338.0
2022-08-18 13:50:00,45.37,45.39,45.33,45.34,57411.0,35.3547,35.3703,35.3235,35.3313,57411.0
2022-08-18 14:00:00,45.36,45.43,45.35,45.43,44417.0,35.3469,35.4015,35.3391,35.4015,44417.0
2022-08-18 14:10:00,45.43,45.44,45.41,45.43,37182.0,35.4015,35.4093,35.3859,35.4015,37182.0
2022-08-18 14:20:00,45.43,45.47,45.42,45.46,38243.0,35.4015,35.4326,35.3937,35.4248,38243.0
2022-08-18 14:30:00,45.47,45.49,45.44,45.47,49453.0,35.4326,35.4482,35.4093,35.4326,49453.0
2022-08-18 14:40:00,45.46,45.51,45.45,45.5,68549.0,35.4248,35.4638,35.4171,35.456,68549.0
2022-08-18 14:50:00,45.51,45.56,45.5,45.53,82315.0,35.4638,35.5028,35.456,35.4794,82315.0
2022-08-18 15:00:00,45.53,45.55,45.51,45.52,43473.0,35.4794,35.495,35.4638,35.4716,43473.0
2022-08-18 15:10:00,45.52,45.59,45.51,45.57,69085.0,35.4716,35.5262,35.4638,35.5106,69085.0
2022-08-18 15:20:00,45.57,45.61,45.54,45.59,85198.0,35.5106,35.5417,35.4872,35.5262,85198.0
2022-08-18 15:30:00,45.59,45.6,45.56,45.58,82591.0,35.5262,35.5339,35.5028,35.5184,82591.0
2022-08-18 15:40:00,45.58,45.65,45.58,45.64,118563.0,35.5184,35.5729,35.5184,35.5651,118563.0
2022-08-18 15:50:00,45.63,45.64,45.55,45.62,346936.0,35.5573,35.5651,35.495,35.5495,346936.0
2022-08-19 09:30:00,45.54,45.63,45.39,45.54,453438.0,35.4872,35.5573,35.3703,35.4872,453438.0
2022-08-19 09:40:00,45.54,45.8,45.53,45.72,214176.0,35.4872,35.6898,35.4794,35.6275,214176.0
2022-08-19 09:50:00,45.72,45.88,45.7,45.79,262046.0,35.6275,35.7521,35.6119,35.682,262046.0
2022-08-19 10:00:00,45.8,45.84,45.73,45.82,194149.0,35.6898,35.721,35.6352,35.7054,194149.0
2022-08-19 10:10:00,45.81,45.82,45.66,45.68,150066.0,35.6976,35.7054,35.5807,35.5963,150066.0
2022-08-19 10:20:00,45.69,45.7,45.57,45.61,126310.0,35.6041,35.6119,35.5106,35.5417,126310.0
2022-08-19 10:30:00,45.61,45.62,45.46,45.48,112566.0,35.5417,35.5495,35.4248,35.4404,112566.0
2022-08-19 10:40:00,45.48,45.49,45.43,45.45,66667.0,35.4404,35.4482,35.4015,35.4171,66667.0
2022-08-19 10:50:00,45.45,45.45,45.37,45.43,136160.0,35.4171,35.4171,35.3547,35.4015,136160.0
2022-08-19 11:00:00,45.43,45.5,45.35,45.37,101887.0,35.4015,35.456,35.3391,35.3547,101887.0
2022-08-19 11:10:00,45.36,45.38,45.31,45.34,96423.0,35.3469,35.3625,35.308,35.3313,96423.0
2022-08-19 11:20:00,45.34,45.43,45.33,45.42,89174.0,35.3313,35.4015,35.3235,35.3937,89174.0
2022-08-19 11:30:00,45.42,45.43,45.38,45.4,65937.0,35.3937,35.4015,35.3625,35.3781,65937.0
2022-08-19 11:40:00,45.39,45.42,45.36,45.41,73871.0,35.3703,35.3937,35.3469,35.3859,73871.0
2022-08-19 11:50:00,45.42,45.44,45.35,45.38,81558.0,35.3937,35.4093,35.3391,35.3625,81558.0
2022-08-19 12:00:00,45.39,45.4,45.33,45.37,40520.0,35.3703,35.3781,35.3235,35.3547,40520.0
2022-08-19 12:10:00,45.37,45.42,45.36,45.41,58541.0,35.3547,35.3937,35.3469,35.3859,58541.0
2022-08-19 12:20:00,45.42,45.43,45.39,45.42,68340.0,35.3937,35.4015,35.3703,35.3937,68340.0
2022-08-19 12:30:00,45.42,45.48,45.41,45.46,65446.0,35.3937,35.4404,35.3859,35.4248,65446.0
2022-08-19 12:40:00,45.46,45.46,45.41,45.43,39553.0,35.4248,35.4248,35.3859,35.4015,39553.0
2022-08-19 12:50:00,45.43,45.5,45.42,45.48,53390.0,35.4015,35.456,35.3937,35.4404,53390.0
2022-08-19 13:00:00,45.49,45.49,45.41,45.45,90968.0,35.4482,35.4482,35.3859,35.4171,90968.0
2022-08-19 13:10:00,45.45,45.49,45.45,45.48,50936.0,35.4171,35.4482,35.4171,35.4404,50936.0
2022-08-19 13:20:00,45.48,45.5,45.47,45.48,54258.0,35.4404,35.456,35.4326,35.4404,54258.0
2022-08-19 13:30:00,45.48,45.49,45.44,45.48,71714.0,35.4404,35.4482,35.4093,35.4404,71714.0
2022-08-19 13:40:00,45.47,45.5,45.45,45.46,61025.0,35.4326,35.456,35.4171,35.4248,61025.0
2022-08-19 13:50:00,45.46,45.51,45.46,45.47,78905.0,35.4248,35.4638,35.4248,35.4326,78905.0
2022-08-19 14:00:00,45.46,45.5,45.44,45.48,75182.0,35.4248,35.456,35.4093,35.4404,75182.0
2022-08-19 14:10:00,45.47,45.5,45.43,45.46,60245.0,35.4326,35.456,35.4015,35.4248,60245.0
2022-08-19 14:20:00,45.45,45.49,45.44,45.45,62416.0,35.4171,35.4482,35.4093,35.4171,62416.0
2022-08-19 14:30:00,45.44,45.45,45.36,45.36,80775.0,35.4093,35.4171,35.3469,35.3469,80775.0
2022-08-19 14:40:00,45.37,45.41,45.35,45.41,46228.0,35.3547,35.3859,35.3391,35.3859,46228.0
2022-08-19 14:50:00,45.4,45.44,45.39,45.41,52690.0,35.3781,35.4093,35.3703,35.3859,52690.0
2022-08-19 15:00:00,45.41,45.45,45.38,45.41,56148.0,35.3859,35.4171,35.3625,35.3859,56148.0
2022-08-19 15:10:00,45.41,45.5,45.4,45.47,65073.0,35.3859,35.456,35.3781,35.4326,65073.0
2022-08-19 15:20:00,45.47,45.48,45.42,45.46,82894.0,35.4326,35.4404,35.3937,35.4248,82894.0
2022-08-19 15:30:00,45.46,45.48,45.42,45.45,137279.0,35.4248,35.4404,35.3937,35.4171,137279.0
2022-08-19 15:40:00,45.45,45.49,45.4,45.49,209037.0,35.4171,35.4482,35.3781,35.4482,209037.0
2022-08-19 15:50:00,45.48,45.54,45.45,45.46,562479.0,35.4404,35.4872,35.4171,35.4248,562479.0
2022-08-22 09:30:00,45.36,45.6,45.32,45.54,327546.0,35.3469,35.5339,35.3158,35.4872,327546.0
2022-08-22 09:40:00,45.54,45.6,45.41,45.49,131554.0,35.4872,35.5339,35.3859,35.4482,131554.0
2022-08-22 09:50:00,45.49,45.58,45.48,45.56,203808.0,35.4482,35.5184,35.4404,35.5028,203808.0
2022-08-22 10:00:00,45.56,45.59,45.52,45.54,85560.0,35.5028,35.5262,35.4716,35.4872,85560.0
2022-08-22 10:10:00,45.55,45.57,45.44,45.48,70566.0,35.495,35.5106,35.4093,35.4404,70566.0
2022-08-22 10:20:00,45.48,45.56,45.48,45.54,104550.0,35.4404,35.5028,35.4404,35.4872,104550.0
2022-08-22 10:30:00,45.53,45.62,45.51,45.54,121996.0,35.4794,35.5495,35.4638,35.4872,121996.0
2022-08-22 10:40:00,45.54,45.58,45.53,45.55,76072.0,35.4872,35.5184,35.4794,35.495,76072.0
2022-08-22 10:50:00,45.55,45.55,45.44,45.46,87626.0,35.495,35.495,35.4093,35.4248,87626.0
2022-08-22 11:00:00,45.46,45.56,45.45,45.54,70608.0,35.4248,35.5028,35.4171,35.4872,70608.0
2022-08-22 11:10:00,45.54,45.59,45.52,45.56,84729.0,35.4872,35.5262,35.4716,35.5028,84729.0
2022-08-22 11:20:00,45.55,45.59,45.53,45.58,74908.0,35.495,35.5262,35.4794,35.5184,74908.0
2022-08-22 11:30:00,45.58,45.69,45.58,45.66,106113.0,35.5184,35.6041,35.5184,35.5807,106113.0
2022-08-22 11:40:00,45.66,45.68,45.54,45.56,71917.0,35.5807,35.5963,35.4872,35.5028,71917.0
2022-08-22 11:50:00,45.57,45.6,45.54,45.54,71179.0,35.5106,35.5339,35.4872,35.4872,71179.0
2022-08-22 12:00:00,45.54,45.56,45.47,45.48,63141.0,35.4872,35.5028,35.4326,35.4404,63141.0
2022-08-22 12:10:00,45.48,45.5,45.44,45.45,70269.0,35.4404,35.456,35.4093,35.4171,70269.0
2022-08-22 12:20:00,45.45,45.5,45.42,45.45,80746.0,35.4171,35.456,35.3937,35.4171,80746.0
2022-08-22 12:30:00,45.45,45.5,45.43,45.48,54317.0,35.4171,35.456,35.4015,35.4404,54317.0
2022-08-22 12:40:00,45.47,45.48,45.36,45.37,132825.0,35.4326,35.4404,35.3469,35.3547,132825.0
2022-08-22 12:50:00,45.37,45.4,45.33,45.37,67241.0,35.3547,35.3781,35.3235,35.3547,67241.0
2022-08-22 13:00:00,45.38,45.44,45.37,45.42,67272.0,35.3625,35.4093,35.3547,35.3937,67272.0
2022-08-22 13:10:00,45.43,45.46,45.4,45.41,68186.0,35.4015,35.4248,35.3781,35.3859,68186.0
2022-08-22 13:20:00,45.41,45.43,45.37,45.38,42064.0,35.3859,35.4015,35.3547,35.3625,42064.0
2022-08-22 13:30:00,45.38,45.39,45.31,45.34,51398.0,35.3625,35.3703,35.308,35.3313,51398.0
2022-08-22 13:40:00,45.34,45.42,45.33,45.38,51846.0,35.3313,35.3937,35.3235,35.3625,51846.0
2022-08-22 13:50:00,45.38,45.4,45.32,45.33,87030.0,35.3625,35.3781,35.3158,35.3235,87030.0
2022-08-22 14:00:00,45.33,45.4,45.32,45.39,49829.0,35.3235,35.3781,35.3158,35.3703,49829.0
2022-08-22 14:10:00,45.38,45.39,45.34,45.38,59453.0,35.3625,35.3703,35.3313,35.3625,59453.0
2022-08-22 14:20:00,45.38,45.39,45.34,45.37,59610.0,35.3625,35.3703,35.3313,35.3547,59610.0
2022-08-22 14:30:00,45.37,45.4,45.35,45.36,65489.0,35.3547,35.3781,35.3391,35.3469,65489.0
2022-08-22 14:40:00,45.36,45.38,45.33,45.36,50514.0,35.3469,35.3625,35.3235,35.3469,50514.0
2022-08-22 14:50:00,45.35,45.38,45.33,45.35,60177.0,35.3391,35.3625,35.3235,35.3391,60177.0
2022-08-22 15:00:00,45.35,45.39,45.34,45.38,61715.0,35.3391,35.3703,35.3313,35.3625,61715.0
2022-08-22 15:10:00,45.38,45.41,45.34,45.34,74162.0,35.3625,35.3859,35.3313,35.3313,74162.0
2022-08-22 15:20:00,45.34,45.39,45.34,45.34,80621.0,35.3313,35.3703,35.3313,35.3313,80621.0
2022-08-22 15:30:00,45.34,45.38,45.31,45.38,111002.0,35.3313,35.3625,35.308,35.3625,111002.0
2022-08-22 15:40:00,45.37,45.38,45.31,45.33,124944.0,35.3547,35.3625,35.308,35.3235,124944.0
2022-08-22 15:50:00,45.32,45.43,45.31,45.41,606627.0,35.3158,35.4015,35.308,35.3859,606627.0
2022-08-23 09:30:00,45.28,45.3,45.13,45.22,187760.0,35.2846,35.3002,35.1677,35.2378,187760.0
2022-08-23 09:40:00,45.22,45.34,45.21,45.29,125710.0,35.2378,35.3313,35.23,35.2924,125710.0
2022-08-23 09:50:00,45.27,45.32,45.15,45.17,101400.0,35.2768,35.3158,35.1833,35.1989,101400.0
2022-08-23 10:00:00,45.18,45.24,45.15,45.23,94507.0,35.2067,35.2534,35.1833,35.2456,94507.0
2022-08-23 10:10:00,45.24,45.33,45.13,45.15,108460.0,35.2534,35.3235,35.1677,35.1833,108460.0
2022-08-23 10:20:00,45.15,45.23,45.14,45.17,63162.0,35.1833,35.2456,35.1755,35.1989,63162.0
2022-08-23 10:30:00,45.17,45.29,45.17,45.23,75052.0,35.1989,35.2924,35.1989,35.2456,75052.0
2022-08-23 10:40:00,45.23,45.29,45.17,45.27,64503.0,35.2456,35.2924,35.1989,35.2768,64503.0
2022-08-23 10:50:00,45.27,45.32,45.23,45.28,76137.0,35.2768,35.3158,35.2456,35.2846,76137.0
2022-08-23 11:00:00,45.3,45.3,45.21,45.23,73015.0,35.3002,35.3002,35.23,35.2456,73015.0
2022-08-23 11:10:00,45.23,45.31,45.2,45.31,71937.0,35.2456,35.308,35.2222,35.308,71937.0
2022-08-23 11:20:00,45.3,45.34,45.3,45.31,100342.0,35.3002,35.3313,35.3002,35.308,100342.0
2022-08-23 11:30:00,45.31,45.41,45.31,45.41,119498.0,35.308,35.3859,35.308,35.3859,119498.0
2022-08-23 11:40:00,45.41,45.43,45.32,45.37,78623.0,35.3859,35.4015,35.3158,35.3547,78623.0
2022-08-23 11:50:00,45.37,45.42,45.35,45.38,73563.0,35.3547,35.3937,35.3391,35.3625,73563.0
2022-08-23 12:00:00,45.39,45.45,45.36,45.41,89151.0,35.3703,35.4171,35.3469,35.3859,89151.0
2022-08-23 12:10:00,45.41,45.43,45.37,45.39,81537.0,35.3859,35.4015,35.3547,35.3703,81537.0
2022-08-23 12:20:00,45.39,45.42,45.34,45.34,67221.0,35.3703,35.3937,35.3313,35.3313,67221.0
2022-08-23 12:30:00,45.34,45.48,45.33,45.46,77228.0,35.3313,35.4404,35.3235,35.4248,77228.0
2022-08-23 12:40:00,45.46,45.53,45.44,45.49,73511.0,35.4248,35.4794,35.4093,35.4482,73511.0
2022-08-23 12:50:00,45.48,45.54,45.46,45.52,57136.0,35.4404,35.4872,35.4248,35.4716,57136.0
2022-08-23 13:00:00,45.52,45.53,45.47,45.49,54747.0,35.4716,35.4794,35.4326,35.4482,54747.0
2022-08-23 13:10:00,45.49,45.57,45.48,45.52,91167.0,35.4482,35.5106,35.4404,35.4716,91167.0
2022-08-23 13:20:00,45.51,45.54,45.5,45.53,78554.0,35.4638,35.4872,35.456,35.4794,78554.0
2022-08-23 13:30:00,45.54,45.57,45.49,45.49,71539.0,35.4872,35.5106,35.4482,35.4482,71539.0
2022-08-23 13:40:00,45.49,45.5,45.42,45.44,37270.0,35.4482,35.456,35.3937,35.4093,37270.0
2022-08-23 13:50:00,45.43,45.44,45.38,45.39,56519.0,35.4015,35.4093,35.3625,35.3703,56519.0
2022-08-23 14:00:00,45.38,45.38,45.34,45.37,41350.0,35.3625,35.3625,35.3313,35.3547,41350.0
2022-08-23 14:10:00,45.37,45.38,45.33,45.34,84080.0,35.3547,35.3625,35.3235,35.3313,84080.0
2022-08-23 14:20:00,45.34,45.36,45.31,45.32,43693.0,35.3313,35.3469,35.308,35.3158,43693.0
2022-08-23 14:30:00,45.32,45.35,45.3,45.33,61702.0,35.3158,35.3391,35.3002,35.3235,61702.0
2022-08-23 14:40:00,45.33,45.34,45.28,45.3,82368.0,35.3235,35.3313,35.2846,35.3002,82368.0
2022-08-23 14:50:00,45.31,45.39,45.3,45.39,105014.0,35.308,35.3703,35.3002,35.3703,105014.0
2022-08-23 15:00:00,45.39,45.41,45.32,45.34,93753.0,35.3703,35.3859,35.3158,35.3313,93753.0
2022-08-23 15:10:00,45.34,45.42,45.32,45.41,103330.0,35.3313,35.3937,35.3158,35.3859,103330.0
2022-08-23 15:20:00,45.42,45.5,45.41,45.49,160647.0,35.3937,35.456,35.3859,35.4482,160647.0
2022-08-23 15:30:00,45.49,45.52,45.45,45.5,226406.0,35.4482,35.4716,35.4171,35.456,226406.0
2022-08-23 15:40:00,45.49,45.53,45.44,45.5,204133.0,35.4482,35.4794,35.4093,35.456,204133.0
2022-08-23 15:50:00,45.5,45.61,45.49,45.53,511154.0,35.456,35.5417,35.4482,35.4794,511154.0
2022-08-24 09:30:00,45.5,45.58,45.39,45.47,181239.0,35.456,35.5184,35.3703,35.4326,181239.0
2022-08-24 09:40:00,45.47,45.66,45.46,45.61,120511.0,35.4326,35.5807,35.4248,35.5417,120511.0
2022-08-24 09:50:00,45.62,45.71,45.59,45.65,78466.0,35.5495,35.6197,35.5262,35.5729,78466.0
2022-08-24 10:00:00,45.66,45.7,45.58,45.69,66304.0,35.5807,35.6119,35.5184,35.6041,66304.0
2022-08-24 10:10:00,45.69,45.71,45.63,45.68,66602.0,35.6041,35.6197,35.5573,35.5963,66602.0
2022-08-24 10:20:00,45.69,45.73,45.63,45.63,101633.0,35.6041,35.6352,35.5573,35.5573,101633.0
2022-08-24 10:30:00,45.63,45.68,45.6,45.67,120833.0,35.5573,35.5963,35.5339,35.5885,120833.0
2022-08-24 10:40:00,45.67,45.7,45.61,45.69,99148.0,35.5885,35.6119,35.5417,35.6041,99148.0
2022-08-24 10:50:00,45.69,45.7,45.62,45.63,64519.0,35.6041,35.6119,35.5495,35.5573,64519.0
2022-08-24 11:00:00,45.64,45.67,45.62,45.63,55939.0,35.5651,35.5885,35.5495,35.5573,55939.0
2022-08-24 11:10:00,45.63,45.78,45.62,45.75,119761.0,35.5573,35.6742,35.5495,35.6508,119761.0
2022-08-24 11:20:00,45.74,45.78,45.73,45.73,58726.0,35.643,35.6742,35.6352,35.6352,58726.0
2022-08-24 11:30:00,45.74,45.8,45.73,45.75,52756.0,35.643,35.6898,35.6352,35.6508,52756.0
2022-08-24 11:40:00,45.75,45.76,45.67,45.73,48248.0,35.6508,35.6586,35.5885,35.6352,48248.0
2022-08-24 11:50:00,45.72,45.83,45.72,45.8,100159.0,35.6275,35.7132,35.6275,35.6898,100159.0
2022-08-24 12:00:00,45.8,45.8,45.75,45.78,42440.0,35.6898,35.6898,35.6508,35.6742,42440.0
2022-08-24 12:10:00,45.79,45.84,45.78,45.84,82899.0,35.682,35.721,35.6742,35.721,82899.0
2022-08-24 12:20:00,45.84,45.84,45.79,45.82,70436.0,35.721,35.721,35.682,35.7054,70436.0
2022-08-24 12:30:00,45.82,45.83,45.77,45.79,71625.0,35.7054,35.7132,35.6664,35.682,71625.0
2022-08-24 12:40:00,45.79,45.8,45.71,45.73,85477.0,35.682,35.6898,35.6197,35.6352,85477.0
2022-08-24 12:50:00,45.73,45.74,45.68,45.69,34737.0,35.6352,35.643,35.5963,35.6041,34737.0
2022-08-24 13:00:00,45.69,45.72,45.65,45.71,32499.0,35.6041,35.6275,35.5729,35.6197,32499.0
2022-08-24 13:10:00,45.71,45.71,45.68,45.71,53657.0,35.6197,35.6197,35.5963,35.6197,53657.0
2022-08-24 13:20:00,45.7,45.75,45.69,45.73,53217.0,35.6119,35.6508,35.6041,35.6352,53217.0
2022-08-24 13:30:00,45.73,45.76,45.7,45.75,53902.0,35.6352,35.6586,35.6119,35.6508,53902.0
2022-08-24 13:40:00,45.74,45.75,45.7,45.72,65252.0,35.643,35.6508,35.6119,35.6275,65252.0
2022-08-24 13:50:00,45.72,45.73,45.65,45.67,46181.0,35.6275,35.6352,35.5729,35.5885,46181.0
2022-08-24 14:00:00,45.68,45.7,45.65,45.7,34010.0,35.5963,35.6119,35.5729,35.6119,34010.0
2022-08-24 14:10:00,45.7,45.73,45.69,45.72,41162.0,35.6119,35.6352,35.6041,35.6275,41162.0
2022-08-24 14:20:00,45.72,45.75,45.7,45.72,38499.0,35.6275,35.6508,35.6119,35.6275,38499.0
2022-08-24 14:30:00,45.72,45.73,45.67,45.71,39403.0,35.6275,35.6352,35.5885,35.6197,39403.0
2022-08-24 14:40:00,45.71,45.73,45.66,45.66,61452.0,35.6197,35.6352,35.5807,35.5807,61452.0
2022-08-24 14:50:00,45.66,45.67,45.61,45.66,75882.0,35.5807,35.5885,35.5417,35.5807,75882.0
2022-08-24 15:00:00,45.66,45.7,45.62,45.68,38401.0,35.5807,35.6119,35.5495,35.5963,38401.0
2022-08-24 15:10:00,45.67,45.74,45.67,45.73,56616.0,35.5885,35.643,35.5885,35.6352,56616.0
2022-08-24 15:20:00,45.73,45.73,45.66,45.66,74765.0,35.6352,35.6352,35.5807,35.5807,74765.0
2022-08-24 15:30:00,45.66,45.76,45.65,45.75,102019.0,35.5807,35.6586,35.5729,35.6508,102019.0
2022-08-24 15:40:00,45.75,45.75,45.71,45.73,135453.0,35.6508,35.6508,35.6197,35.6352,135453.0
2022-08-24 15:50:00,45.73,45.84,45.73,45.81,380150.0,35.6352,35.721,35.6352,35.6976,380150.0
2022-08-25 09:30:00,45.9,46.24,45.8,46.05,370787.0,35.7677,36.0327,35.6898,35.8846,370787.0
2022-08-25 09:40:00,46.05,46.15,45.86,46.08,195124.0,35.8846,35.9625,35.7366,35.908,195124.0
2022-08-25 09:50:00,46.06,46.22,46.04,46.2,139016.0,35.8924,36.0171,35.8768,36.0015,139016.0
2022-08-25 10:00:00,46.2,46.25,46.13,46.13,140203.0,36.0015,36.0405,35.9469,35.9469,140203.0
2022-08-25 10:10:00,46.14,46.21,46.07,46.16,185015.0,35.9547,36.0093,35.9002,35.9703,185015.0
2022-08-25 10:20:00,46.17,46.21,46.09,46.09,89806.0,35.9781,36.0093,35.9158,35.9158,89806.0
2022-08-25 10:30:00,46.09,46.14,46.06,46.09,73404.0,35.9158,35.9547,35.8924,35.9158,73404.0
2022-08-25 10:40:00,46.09,46.1,46.01,46.04,79562.0,35.9158,35.9236,35.8534,35.8768,79562.0
2022-08-25 10:50:00,46.04,46.08,46.03,46.06,70685.0,35.8768,35.908,35.869,35.8924,70685.0
2022-08-25 11:00:00,46.05,46.08,45.97,46.02,90514.0,35.8846,35.908,35.8223,35.8612,90514.0
2022-08-25 11:10:00,46.02,46.03,45.91,45.94,109768.0,35.8612,35.869,35.7755,35.7989,109768.0
2022-08-25 11:20:00,45.94,45.94,45.88,45.93,106824.0,35.7989,35.7989,35.7521,35.7911,106824.0
2022-08-25 11:30:00,45.93,45.98,45.88,45.96,87702.0,35.7911,35.8301,35.7521,35.8145,87702.0
2022-08-25 11:40:00,45.96,45.99,45.87,45.9,92772.0,35.8145,35.8379,35.7443,35.7677,92772.0
2022-08-25 11:50:00,45.9,45.93,45.87,45.91,52062.0,35.7677,35.7911,35.7443,35.7755,52062.0
2022-08-25 12:00:00,45.91,45.93,45.84,45.84,65131.0,35.7755,35.7911,35.721,35.721,65131.0
2022-08-25 12:10:00,45.85,45.87,45.78,45.8,74758.0,35.7288,35.7443,35.6742,35.6898,74758.0
2022-08-25 12:20:00,45.8,45.82,45.75,45.79,70162.0,35.6898,35.7054,35.6508,35.682,70162.0
2022-08-25 12:30:00,45.79,45.84,45.78,45.82,44736.0,35.682,35.721,35.6742,35.7054,44736.0
2022-08-25 12:40:00,45.81,45.83,45.78,45.79,71418.0,35.6976,35.7132,35.6742,35.682,71418.0
2022-08-25 12:50:00,45.79,45.86,45.78,45.86,60884.0,35.682,35.7366,35.6742,35.7366,60884.0
2022-08-25 13:00:00,45.86,45.91,45.84,45.84,77401.0,35.7366,35.7755,35.721,35.721,77401.0
2022-08-25 13:10:00,45.84,45.97,45.83,45.94,88073.0,35.721,35.8223,35.7132,35.7989,88073.0
2022-08-25 13:20:00,45.95,46.03,45.94,46.0,96523.0,35.8067,35.869,35.7989,35.8456,96523.0
2022-08-25 13:30:00,46.0,46.02,45.98,46.0,67380.0,35.8456,35.8612,35.8301,35.8456,67380.0
2022-08-25 13:40:00,46.01,46.06,46.01,46.02,67122.0,35.8534,35.8924,35.8534,35.8612,67122.0
2022-08-25 13:50:00,46.03,46.04,46.0,46.03,47817.0,35.869,35.8768,35.8456,35.869,47817.0
2022-08-25 14:00:00,46.04,46.04,45.94,45.99,78351.0,35.8768,35.8768,35.7989,35.8379,78351.0
2022-08-25 14:10:00,45.99,46.06,45.97,46.02,77140.0,35.8379,35.8924,35.8223,35.8612,77140.0
2022-08-25 14:20:00,46.02,46.09,46.0,46.05,101176.0,35.8612,35.9158,35.8456,35.8846,101176.0
2022-08-25 14:30:00,46.05,46.08,46.02,46.05,65781.0,35.8846,35.908,35.8612,35.8846,65781.0
2022-08-25 14:40:00,46.04,46.04,45.97,46.01,93337.0,35.8768,35.8768,35.8223,35.8534,93337.0
2022-08-25 14:50:00,46.01,46.05,45.99,46.04,81415.0,35.8534,35.8846,35.8379,35.8768,81415.0
2022-08-25 15:00:00,46.04,46.11,46.03,46.1,109996.0,35.8768,35.9314,35.869,35.9236,109996.0
2022-08-25 15:10:00,46.11,46.25,46.1,46.25,188238.0,35.9314,36.0405,35.9236,36.0405,188238.0
2022-08-25 15:20:00,46.25,46.37,46.24,46.33,287230.0,36.0405,36.134,36.0327,36.1028,287230.0
2022-08-25 15:30:00,46.33,46.39,46.3,46.37,287034.0,36.1028,36.1496,36.0794,36.134,287034.0
2022-08-25 15:40:00,46.37,46.48,46.36,46.45,316029.0,36.134,36.2197,36.1262,36.1963,316029.0
2022-08-25 15:50:00,46.45,46.46,46.33,46.39,826102.0,36.1963,36.2041,36.1028,36.1496,826102.0
2022-08-26 09:30:00,46.5,46.61,46.41,46.57,189514.0,36.2353,36.321,36.1651,36.2898,189514.0
2022-08-26 09:40:00,46.57,46.61,46.45,46.5,140334.0,36.2898,36.321,36.1963,36.2353,140334.0
2022-08-26 09:50:00,46.5,46.58,46.49,46.52,105196.0,36.2353,36.2976,36.2275,36.2509,105196.0
2022-08-26 10:00:00,46.52,46.56,46.25,46.49,243800.0,36.2509,36.282,36.0405,36.2275,243800.0
2022-08-26 10:10:00,46.48,46.5,46.37,46.44,111273.0,36.2197,36.2353,36.134,36.1885,111273.0
2022-08-26 10:20:00,46.44,46.46,46.17,46.2,172870.0,36.1885,36.2041,35.9781,36.0015,172870.0
2022-08-26 10:30:00,46.18,46.18,46.0,46.03,142673.0,35.9859,35.9859,35.8456,35.869,142673.0
2022-08-26 10:40:00,46.03,46.05,45.9,45.97,156961.0,35.869,35.8846,35.7677,35.8223,156961.0
2022-08-26 10:50:00,45.97,46.07,45.94,46.04,160377.0,35.8223,35.9002,35.7989,35.8768,160377.0
2022-08-26 11:00:00,46.04,46.08,45.99,46.03,136749.0,35.8768,35.908,35.8379,35.869,136749.0
2022-08-26 11:10:00,46.03,46.14,46.01,46.08,115437.0,35.869,35.9547,35.8534,35.908,115437.0
2022-08-26 11:20:00,46.07,46.16,46.02,46.11,94017.0,35.9002,35.9703,35.8612,35.9314,94017.0
2022-08-26 11:30:00,46.11,46.16,46.09,46.11,72386.0,35.9314,35.9703,35.9158,35.9314,72386.0
2022-08-26 11:40:00,46.1,46.2,46.07,46.19,93798.0,35.9236,36.0015,35.9002,35.9937,93798.0
2022-08-26 11:50:00,46.19,46.29,46.17,46.28,86068.0,35.9937,36.0716,35.9781,36.0638,86068.0
2022-08-26 12:00:00,46.28,46.31,46.14,46.21,123002.0,36.0638,36.0872,35.9547,36.0093,123002.0
2022-08-26 12:10:00,46.21,46.26,46.18,46.25,60768.0,36.0093,36.0483,35.9859,36.0405,60768.0
2022-08-26 12:20:00,46.25,46.38,46.24,46.35,136754.0,36.0405,36.1418,36.0327,36.1184,136754.0
2022-08-26 12:30:00,46.35,46.39,46.26,46.27,118083.0,36.1184,36.1496,36.0483,36.056,118083.0
2022-08-26 12:40:00,46.27,46.36,46.24,46.31,75215.0,36.056,36.1262,36.0327,36.0872,75215.0
2022-08-26 12:50:00,46.32,46.33,46.26,46.32,76217.0,36.095,36.1028,36.0483,36.095,76217.0
2022-08-26 13:00:00,46.32,46.34,46.25,46.31,75092.0,36.095,36.1106,36.0405,36.0872,75092.0
2022-08-26 13:10:00,46.3,46.33,46.26,46.32,87378.0,36.0794,36.1028,36.0483,36.095,87378.0
2022-08-26 13:20:00,46.33,46.4,46.31,46.36,80838.0,36.1028,36.1573,36.0872,36.1262,80838.0
2022-08-26 13:30:00,46.35,46.35,46.3,46.3,63565.0,36.1184,36.1184,36.0794,36.0794,63565.0
2022-08-26 13:40:00,46.3,46.31,46.25,46.29,94887.0,36.0794,36.0872,36.0405,36.0716,94887.0
2022-08-26 13:50:00,46.28,46.28,46.21,46.22,67063.0,36.0638,36.0638,36.0093,36.0171,67063.0
2022-08-26 14:00:00,46.22,46.24,46.2,46.23,75537.0,36.0171,36.0327,36.0015,36.0249,75537.0
2022-08-26 14:10:00,46.23,46.23,46.08,46.08,90218.0,36.0249,36.0249,35.908,35.908,90218.0
2022-08-26 14:20:00,46.09,46.2,46.09,46.18,63244.0,35.9158,36.0015,35.9158,35.9859,63244.0
2022-08-26 14:30:00,46.17,46.19,46.11,46.15,72224.0,35.9781,35.9937,35.9314,35.9625,72224.0
2022-08-26 14:40:00,46.16,46.16,46.07,46.08,62373.0,35.9703,35.9703,35.9002,35.908,62373.0
2022-08-26 14:50:00,46.08,46.08,46.03,46.04,105939.0,35.908,35.908,35.869,35.8768,105939.0
2022-08-26 15:00:00,46.04,46.09,46.02,46.05,88944.0,35.8768,35.9158,35.8612,35.8846,88944.0
2022-08-26 15:10:00,46.05,46.13,46.03,46.11,76975.0,35.8846,35.9469,35.869,35.9314,76975.0
2022-08-26 15:20:00,46.11,46.12,46.04,46.07,107818.0,35.9314,35.9392,35.8768,35.9002,107818.0
2022-08-26 15:30:00,46.07,46.12,46.0,46.05,132929.0,35.9002,35.9392,35.8456,35.8846,132929.0
2022-08-26 15:40:00,46.05,46.06,46.0,46.02,175629.0,35.8846,35.8924,35.8456,35.8612,175629.0
2022-08-26 15:50:00,46.02,46.04,45.85,45.89,797714.0,35.8612,35.8768,35.7288,35.7599,797714.0
2022-08-29 09:30:00,45.81,45.96,45.58,45.69,250684.0,35.6976,35.8145,35.5184,35.6041,250684.0
2022-08-29 09:40:00,45.69,45.77,45.61,45.63,122813.0,35.6041,35.6664,35.5417,35.5573,122813.0
2022-08-29 09:50:00,45.63,45.73,45.63,45.68,107966.0,35.5573,35.6352,35.5573,35.5963,107966.0
2022-08-29 10:00:00,45.67,45.73,45.59,45.66,145038.0,35.5885,35.6352,35.5262,35.5807,145038.0
2022-08-29 10:10:00,45.66,45.82,45.65,45.8,150825.0,35.5807,35.7054,35.5729,35.6898,150825.0
2022-08-29 10:20:00,45.8,45.83,45.74,45.74,140766.0,35.6898,35.7132,35.643,35.643,140766.0
2022-08-29 10:30:00,45.73,45.79,45.72,45.73,68104.0,35.6352,35.682,35.6275,35.6352,68104.0
2022-08-29 10:40:00,45.73,45.78,45.72,45.73,73476.0,35.6352,35.6742,35.6275,35.6352,73476.0
2022-08-29 10:50:00,45.74,45.76,45.68,45.7,117016.0,35.643,35.6586,35.5963,35.6119,117016.0
2022-08-29 11:00:00,45.7,45.8,45.69,45.77,70811.0,35.6119,35.6898,35.6041,35.6664,70811.0
2022-08-29 11:10:00,45.78,45.88,45.75,45.84,68467.0,35.6742,35.7521,35.6508,35.721,68467.0
2022-08-29 11:20:00,45.84,45.88,45.78,45.79,123405.0,35.721,35.7521,35.6742,35.682,123405.0
2022-08-29 11:30:00,45.79,45.98,45.77,45.96,191080.0,35.682,35.8301,35.6664,35.8145,191080.0
2022-08-29 11:40:00,45.96,45.99,45.91,45.98,63649.0,35.8145,35.8379,35.7755,35.8301,63649.0
2022-08-29 11:50:00,45.98,45.99,45.9,45.93,60735.0,35.8301,35.8379,35.7677,35.7911,60735.0
2022-08-29 12:00:00,45.94,46.02,45.94,45.98,69313.0,35.7989,35.8612,35.7989,35.8301,69313.0
2022-08-29 12:10:00,45.98,46.01,45.91,45.91,75081.0,35.8301,35.8534,35.7755,35.7755,75081.0
2022-08-29 12:20:00,45.91,45.93,45.86,45.91,78204.0,35.7755,35.7911,35.7366,35.7755,78204.0
2022-08-29 12:30:00,45.91,45.95,45.88,45.94,53549.0,35.7755,35.8067,35.7521,35.7989,53549.0
2022-08-29 12:40:00,45.95,46.01,45.92,46.01,71604.0,35.8067,35.8534,35.7833,35.8534,71604.0
2022-08-29 12:50:00,46.0,46.05,45.95,45.97,70686.0,35.8456,35.8846,35.8067,35.8223,70686.0
2022-08-29 13:00:00,45.96,46.01,45.96,45.98,67375.0,35.8145,35.8534,35.8145,35.8301,67375.0
2022-08-29 13:10:00,45.98,45.98,45.85,45.89,75024.0,35.8301,35.8301,35.7288,35.7599,75024.0
2022-08-29 13:20:00,45.89,45.91,45.86,45.88,73942.0,35.7599,35.7755,35.7366,35.7521,73942.0
2022-08-29 13:30:00,45.87,45.93,45.86,45.91,81375.0,35.7443,35.7911,35.7366,35.7755,81375.0
2022-08-29 13:40:00,45.91,45.98,45.9,45.93,48693.0,35.7755,35.8301,35.7677,35.7911,48693.0
2022-08-29 13:50:00,45.93,45.99,45.91,45.95,60735.0,35.7911,35.8379,35.7755,35.8067,60735.0
2022-08-29 14:00:00,45.95,45.98,45.93,45.93,87928.0,35.8067,35.8301,35.7911,35.7911,87928.0
2022-08-29 14:10:00,45.92,45.94,45.85,45.86,94831.0,35.7833,35.7989,35.7288,35.7366,94831.0
2022-08-29 14:20:00,45.85,45.87,45.82,45.86,69142.0,35.7288,35.7443,35.7054,35.7366,69142.0
2022-08-29 14:30:00,45.86,45.94,45.86,45.93,78941.0,35.7366,35.7989,35.7366,35.7911,78941.0
2022-08-29 14:40:00,45.93,46.0,45.92,45.98,56463.0,35.7911,35.8456,35.7833,35.8301,56463.0
2022-08-29 14:50:00,45.98,45.98,45.88,45.97,58811.0,35.8301,35.8301,35.7521,35.8223,58811.0
2022-08-29 15:00:00,45.97,46.02,45.94,45.97,94651.0,35.8223,35.8612,35.7989,35.8223,94651.0
2022-08-29 15:10:00,45.97,45.97,45.89,45.9,73910.0,35.8223,35.8223,35.7599,35.7677,73910.0
2022-08-29 15:20:00,45.89,45.9,45.86,45.87,97287.0,35.7599,35.7677,35.7366,35.7443,97287.0
2022-08-29 15:30:00,45.87,45.91,45.84,45.87,163530.0,35.7443,35.7755,35.721,35.7443,163530.0
2022-08-29 15:40:00,45.87,45.9,45.81,45.81,255342.0,35.7443,35.7677,35.6976,35.6976,255342.0
2022-08-29 15:50:00,45.81,45.81,45.71,45.73,664413.0,35.6976,35.6976,35.6197,35.6352,664413.0
2022-08-30 09:30:00,45.73,45.77,45.55,45.67,234018.0,35.6352,35.6664,35.495,35.5885,234018.0
2022-08-30 09:40:00,45.68,45.73,45.56,45.62,109669.0,35.5963,35.6352,35.5028,35.5495,109669.0
2022-08-30 09:50:00,45.63,45.64,45.52,45.58,96199.0,35.5573,35.5651,35.4716,35.5184,96199.0
2022-08-30 10:00:00,45.57,45.64,45.4,45.45,140091.0,35.5106,35.5651,35.3781,35.4171,140091.0
2022-08-30 10:10:00,45.45,45.47,45.35,45.43,88069.0,35.4171,35.4326,35.3391,35.4015,88069.0
2022-08-30 10:20:00,45.43,45.51,45.43,45.47,82800.0,35.4015,35.4638,35.4015,35.4326,82800.0
2022-08-30 10:30:00,45.47,45.47,45.3,45.32,113613.0,35.4326,35.4326,35.3002,35.3158,113613.0
2022-08-30 10:40:00,45.32,45.34,45.09,45.12,118391.0,35.3158,35.3313,35.1365,35.1599,118391.0
2022-08-30 10:50:00,45.13,45.25,45.11,45.24,111952.0,35.1677,35.2612,35.1521,35.2534,111952.0
2022-08-30 11:00:00,45.25,45.45,45.22,45.41,95146.0,35.2612,35.4171,35.2378,35.3859,95146.0
2022-08-30 11:10:00,45.41,45.41,45.32,45.4,126440.0,35.3859,35.3859,35.3158,35.3781,126440.0
2022-08-30 11:20:00,45.41,45.48,45.34,45.41,113622.0,35.3859,35.4404,35.3313,35.3859,113622.0
2022-08-30 11:30:00,45.4,45.46,45.36,45.37,82523.0,35.3781,35.4248,35.3469,35.3547,82523.0
2022-08-30 11:40:00,45.37,45.41,45.32,45.34,80365.0,35.3547,35.3859,35.3158,35.3313,80365.0
2022-08-30 11:50:00,45.34,45.4,45.33,45.36,64296.0,35.3313,35.3781,35.3235,35.3469,64296.0
2022-08-30 12:00:00,45.36,45.45,45.34,45.41,61820.0,35.3469,35.4171,35.3313,35.3859,61820.0
2022-08-30 12:10:00,45.41,45.48,45.37,45.45,56131.0,35.3859,35.4404,35.3547,35.4171,56131.0
2022-08-30 12:20:00,45.45,45.46,45.37,45.41,50303.0,35.4171,35.4248,35.3547,35.3859,50303.0
2022-08-30 12:30:00,45.41,45.41,45.31,45.39,57969.0,35.3859,35.3859,35.308,35.3703,57969.0
2022-08-30 12:40:00,45.39,45.81,45.31,45.43,411856.0,35.3703,35.6976,35.308,35.4015,411856.0
2022-08-30 12:50:00,45.44,45.46,45.39,45.39,87179.0,35.4093,35.4248,35.3703,35.3703,87179.0
2022-08-30 13:00:00,45.39,45.43,45.37,45.38,52033.0,35.3703,35.4015,35.3547,35.3625,52033.0
2022-08-30 13:10:00,45.39,45.41,45.28,45.29,84260.0,35.3703,35.3859,35.2846,35.2924,84260.0
2022-08-30 13:20:00,45.29,45.3,45.25,45.3,84359.0,35.2924,35.3002,35.2612,35.3002,84359.0
2022-08-30 13:30:00,45.3,45.33,45.22,45.23,67944.0,35.3002,35.3235,35.2378,35.2456,67944.0
2022-08-30 13:40:00,45.24,45.27,45.15,45.24,88029.0,35.2534,35.2768,35.1833,35.2534,88029.0
2022-08-30 13:50:00,45.24,45.34,45.21,45.25,64066.0,35.2534,35.3313,35.23,35.2612,64066.0
2022-08-30 14:00:00,45.26,45.36,45.25,45.29,69689.0,35.269,35.3469,35.2612,35.2924,69689.0
2022-08-30 14:10:00,45.28,45.35,45.28,45.32,51988.0,35.2846,35.3391,35.2846,35.3158,51988.0
2022-08-30 14:20:00,45.32,45.33,45.22,45.24,58906.0,35.3158,35.3235,35.2378,35.2534,58906.0
2022-08-30 14:30:00,45.24,45.29,45.2,45.23,106069.0,35.2534,35.2924,35.2222,35.2456,106069.0
2022-08-30 14:40:00,45.23,45.26,45.18,45.23,53554.0,35.2456,35.269,35.2067,35.2456,53554.0
2022-08-30 14:50:00,45.23,45.24,45.14,45.17,95919.0,35.2456,35.2534,35.1755,35.1989,95919.0
2022-08-30 15:00:00,45.18,45.26,45.17,45.26,92761.0,35.2067,35.269,35.1989,35.269,92761.0
2022-08-30 15:10:00,45.27,45.3,45.22,45.25,88960.0,35.2768,35.3002,35.2378,35.2612,88960.0
2022-08-30 15:20:00,45.25,45.27,45.18,45.2,83556.0,35.2612,35.2768,35.2067,35.2222,83556.0
2022-08-30 15:30:00,45.2,45.2,45.1,45.14,123675.0,35.2222,35.2222,35.1443,35.1755,123675.0
2022-08-30 15:40:00,45.15,45.21,45.04,45.08,233772.0,35.1833,35.23,35.0976,35.1287,233772.0
2022-08-30 15:50:00,45.08,45.15,44.99,45.12,551490.0,35.1287,35.1833,35.0586,35.1599,551490.0
2022-08-31 09:30:00,45.18,45.22,45.01,45.18,177104.0,35.2067,35.2378,35.0742,35.2067,177104.0
2022-08-31 09:40:00,45.2,45.23,45.12,45.14,82618.0,35.2222,35.2456,35.1599,35.1755,82618.0
2022-08-31 09:50:00,45.15,45.18,45.08,45.11,85825.0,35.1833,35.2067,35.1287,35.1521,85825.0
2022-08-31 10:00:00,45.11,45.13,45.04,45.09,89083.0,35.1521,35.1677,35.0976,35.1365,89083.0
2022-08-31 10:10:00,45.08,45.18,45.05,45.17,99651.0,35.1287,35.2067,35.1054,35.1989,99651.0
2022-08-31 10:20:00,45.18,45.25,45.13,45.25,95696.0,35.2067,35.2612,35.1677,35.2612,95696.0
2022-08-31 10:30:00,45.24,45.35,45.23,45.27,93526.0,35.2534,35.3391,35.2456,35.2768,93526.0
2022-08-31 10:40:00,45.26,45.38,45.24,45.35,84260.0,35.269,35.3625,35.2534,35.3391,84260.0
2022-08-31 10:50:00,45.34,45.38,45.28,45.29,71609.0,35.3313,35.3625,35.2846,35.2924,71609.0
2022-08-31 11:00:00,45.29,45.33,45.26,45.29,91119.0,35.2924,35.3235,35.269,35.2924,91119.0
2022-08-31 11:10:00,45.29,45.37,45.26,45.37,77432.0,35.2924,35.3547,35.269,35.3547,77432.0
2022-08-31 11:20:00,45.38,45.48,45.37,45.42,63005.0,35.3625,35.4404,35.3547,35.3937,63005.0
2022-08-31 11:30:00,45.41,45.53,45.39,45.45,105255.0,35.3859,35.4794,35.3703,35.4171,105255.0
2022-08-31 11:40:00,45.44,45.44,45.37,45.41,78036.0,35.4093,35.4093,35.3547,35.3859,78036.0
2022-08-31 11:50:00,45.42,45.51,45.41,45.46,72373.0,35.3937,35.4638,35.3859,35.4248,72373.0
2022-08-31 12:00:00,45.46,45.49,45.44,45.48,48663.0,35.4248,35.4482,35.4093,35.4404,48663.0
2022-08-31 12:10:00,45.48,45.49,45.38,45.45,61234.0,35.4404,35.4482,35.3625,35.4171,61234.0
2022-08-31 12:20:00,45.44,45.45,45.34,45.41,52643.0,35.4093,35.4171,35.3313,35.3859,52643.0
2022-08-31 12:30:00,45.41,45.44,45.36,45.37,39229.0,35.3859,35.4093,35.3469,35.3547,39229.0
2022-08-31 12:40:00,45.38,45.38,45.33,45.36,48898.0,35.3625,35.3625,35.3235,35.3469,48898.0
2022-08-31 12:50:00,45.36,45.38,45.32,45.38,43643.0,35.3469,35.3625,35.3158,35.3625,43643.0
2022-08-31 13:00:00,45.38,45.44,45.37,45.43,70464.0,35.3625,35.4093,35.3547,35.4015,70464.0
2022-08-31 13:10:00,45.42,45.5,45.41,45.42,77672.0,35.3937,35.456,35.3859,35.3937,77672.0
2022-08-31 13:20:00,45.42,45.43,45.34,45.37,62303.0,35.3937,35.4015,35.3313,35.3547,62303.0
2022-08-31 13:30:00,45.37,45.45,45.36,45.4,77816.0,35.3547,35.4171,35.3469,35.3781,77816.0
2022-08-31 13:40:00,45.39,45.4,45.35,45.35,63107.0,35.3703,35.3781,35.3391,35.3391,63107.0
2022-08-31 13:50:00,45.35,45.41,45.34,45.38,50469.0,35.3391,35.3859,35.3313,35.3625,50469.0
2022-08-31 14:00:00,45.38,45.44,45.37,45.43,71353.0,35.3625,35.4093,35.3547,35.4015,71353.0
2022-08-31 14:10:00,45.43,45.43,45.35,45.35,49488.0,35.4015,35.4015,35.3391,35.3391,49488.0
2022-08-31 14:20:00,45.36,45.37,45.28,45.29,48945.0,35.3469,35.3547,35.2846,35.2924,48945.0
2022-08-31 14:30:00,45.29,45.29,45.18,45.19,89651.0,35.2924,35.2924,35.2067,35.2145,89651.0
2022-08-31 14:40:00,45.19,45.24,45.17,45.21,69776.0,35.2145,35.2534,35.1989,35.23,69776.0
2022-08-31 14:50:00,45.21,45.22,45.18,45.21,58728.0,35.23,35.2378,35.2067,35.23,58728.0
2022-08-31 15:00:00,45.2,45.25,45.17,45.23,74972.0,35.2222,35.2612,35.1989,35.2456,74972.0
2022-08-31 15:10:00,45.23,45.32,45.22,45.27,93805.0,35.2456,35.3158,35.2378,35.2768,93805.0
2022-08-31 15:20:00,45.26,45.26,45.15,45.16,78289.0,35.269,35.269,35.1833,35.1911,78289.0
2022-08-31 15:30:00,45.16,45.16,45.06,45.1,113227.0,35.1911,35.1911,35.1131,35.1443,113227.0
2022-08-31 15:40:00,45.11,45.2,45.06,45.18,208068.0,35.1521,35.2222,35.1131,35.2067,208068.0
2022-08-31 15:50:00,45.18,45.26,45.12,45.13,691772.0,35.2067,35.269,35.1599,35.1677,691772.0
2022-09-01 09:30:00,45.0,45.18,44.8,44.88,207467.0,35.0664,35.2067,34.9105,34.9729,207467.0
2022-09-01 09:40:00,44.88,45.01,44.85,44.99,143899.0,34.9729,35.0742,34.9495,35.0586,143899.0
2022-09-01 09:50:00,44.98,45.02,44.94,44.98,140266.0,35.0508,35.082,35.0196,35.0508,140266.0
2022-09-01 10:00:00,44.97,45.0,44.82,44.84,148156.0,35.043,35.0664,34.9261,34.9417,148156.0
2022-09-01 10:10:00,44.84,44.94,44.78,44.91,98123.0,34.9417,35.0196,34.895,34.9963,98123.0
2022-09-01 10:20:00,44.91,45.07,44.9,45.07,114076.0,34.9963,35.1209,34.9885,35.1209,114076.0
2022-09-01 10:30:00,45.07,45.13,45.01,45.09,82697.0,35.1209,35.1677,35.0742,35.1365,82697.0
2022-09-01 10:40:00,45.08,45.09,45.01,45.03,71794.0,35.1287,35.1365,35.0742,35.0898,71794.0
2022-09-01 10:50:00,45.03,45.11,44.99,45.08,110805.0,35.0898,35.1521,35.0586,35.1287,110805.0
2022-09-01 11:00:00,45.09,45.25,45.06,45.24,130053.0,35.1365,35.2612,35.1131,35.2534,130053.0
2022-09-01 11:10:00,45.25,45.42,45.24,45.42,91284.0,35.2612,35.3937,35.2534,35.3937,91284.0
2022-09-01 11:20:00,45.42,45.44,45.35,45.39,74558.0,35.3937,35.4093,35.3391,35.3703,74558.0
2022-09-01 11:30:00,45.39,45.49,45.38,45.44,83995.0,35.3703,35.4482,35.3625,35.4093,83995.0
2022-09-01 11:40:00,45.45,45.46,45.34,45.46,102376.0,35.4171,35.4248,35.3313,35.4248,102376.0
2022-09-01 11:50:00,45.46,45.47,45.35,45.36,63396.0,35.4248,35.4326,35.3391,35.3469,63396.0
2022-09-01 12:00:00,45.36,45.39,45.31,45.36,62238.0,35.3469,35.3703,35.308,35.3469,62238.0
2022-09-01 12:10:00,45.36,45.39,45.32,45.37,57302.0,35.3469,35.3703,35.3158,35.3547,57302.0
2022-09-01 12:20:00,45.37,45.38,45.27,45.28,79369.0,35.3547,35.3625,35.2768,35.2846,79369.0
2022-09-01 12:30:00,45.28,45.28,45.22,45.23,57588.0,35.2846,35.2846,35.2378,35.2456,57588.0
2022-09-01 12:40:00,45.23,45.24,45.19,45.22,51474.0,35.2456,35.2534,35.2145,35.2378,51474.0
2022-09-01 12:50:00,45.22,45.22,45.14,45.16,57062.0,35.2378,35.2378,35.1755,35.1911,57062.0
2022-09-01 13:00:00,45.16,45.16,45.07,45.14,93829.0,35.1911,35.1911,35.1209,35.1755,93829.0
2022-09-01 13:10:00,45.15,45.17,45.1,45.11,61537.0,35.1833,35.1989,35.1443,35.1521,61537.0
2022-09-01 13:20:00,45.11,45.19,45.09,45.18,92723.0,35.1521,35.2145,35.1365,35.2067,92723.0
2022-09-01 13:30:00,45.18,45.19,45.13,45.18,75266.0,35.2067,35.2145,35.1677,35.2067,75266.0
2022-09-01 13:40:00,45.19,45.2,45.15,45.17,63182.0,35.2145,35.2222,35.1833,35.1989,63182.0
2022-09-01 13:50:00,45.17,45.2,45.15,45.17,55223.0,35.1989,35.2222,35.1833,35.1989,55223.0
2022-09-01 14:00:00,45.17,45.23,45.14,45.18,82186.0,35.1989,35.2456,35.1755,35.2067,82186.0
2022-09-01 14:10:00,45.18,45.26,45.17,45.26,138632.0,35.2067,35.269,35.1989,35.269,138632.0
2022-09-01 14:20:00,45.26,45.38,45.25,45.33,109482.0,35.269,35.3625,35.2612,35.3235,109482.0
2022-09-01 14:30:00,45.32,45.36,45.23,45.26,79544.0,35.3158,35.3469,35.2456,35.269,79544.0
2022-09-01 14:40:00,45.25,45.29,45.21,45.23,92840.0,35.2612,35.2924,35.23,35.2456,92840.0
2022-09-01 14:50:00,45.22,45.3,45.22,45.29,66073.0,35.2378,35.3002,35.2378,35.2924,66073.0
2022-09-01 15:00:00,45.29,45.34,45.22,45.34,93033.0,35.2924,35.3313,35.2378,35.3313,93033.0
2022-09-01 15:10:00,45.34,45.34,45.22,45.24,90354.0,35.3313,35.3313,35.2378,35.2534,90354.0
2022-09-01 15:20:00,45.24,45.33,45.21,45.3,123403.0,35.2534,35.3235,35.23,35.3002,123403.0
2022-09-01 15:30:00,45.3,45.35,45.27,45.33,221081.0,35.3002,35.3391,35.2768,35.3235,221081.0
2022-09-01 15:40:00,45.33,45.34,45.24,45.24,208425.0,35.3235,35.3313,35.2534,35.2534,208425.0
2022-09-01 15:50:00,45.24,45.44,45.23,45.38,653038.0,35.2534,35.4093,35.2456,35.3625,653038.0
2022-09-02 09:30:00,45.68,45.85,45.61,45.74,252554.0,35.5963,35.7288,35.5417,35.643,252554.0
2022-09-02 09:40:00,45.73,45.92,45.71,45.83,164488.0,35.6352,35.7833,35.6197,35.7132,164488.0
2022-09-02 09:50:00,45.83,45.88,45.74,45.77,120320.0,35.7132,35.7521,35.643,35.6664,120320.0
2022-09-02 10:00:00,45.78,45.85,45.65,45.68,78615.0,35.6742,35.7288,35.5729,35.5963,78615.0
2022-09-02 10:10:00,45.68,45.78,45.68,45.73,111269.0,35.5963,35.6742,35.5963,35.6352,111269.0
2022-09-02 10:20:00,45.74,45.89,45.74,45.89,93780.0,35.643,35.7599,35.643,35.7599,93780.0
2022-09-02 10:30:00,45.89,45.89,45.76,45.8,79494.0,35.7599,35.7599,35.6586,35.6898,79494.0
2022-09-02 10:40:00,45.81,45.87,45.77,45.79,78470.0,35.6976,35.7443,35.6664,35.682,78470.0
2022-09-02 10:50:00,45.79,45.82,45.72,45.73,74471.0,35.682,35.7054,35.6275,35.6352,74471.0
2022-09-02 11:00:00,45.73,45.82,45.68,45.78,94089.0,35.6352,35.7054,35.5963,35.6742,94089.0
2022-09-02 11:10:00,45.78,45.8,45.7,45.72,43137.0,35.6742,35.6898,35.6119,35.6275,43137.0
2022-09-02 11:20:00,45.71,45.78,45.71,45.77,48590.0,35.6197,35.6742,35.6197,35.6664,48590.0
2022-09-02 11:30:00,45.77,45.78,45.69,45.71,89320.0,35.6664,35.6742,35.6041,35.6197,89320.0
2022-09-02 11:40:00,45.71,45.76,45.67,45.71,66532.0,35.6197,35.6586,35.5885,35.6197,66532.0
2022-09-02 11:50:00,45.72,45.79,45.71,45.73,75301.0,35.6275,35.682,35.6197,35.6352,75301.0
2022-09-02 12:00:00,45.73,45.74,45.65,45.68,89081.0,35.6352,35.643,35.5729,35.5963,89081.0
2022-09-02 12:10:00,45.68,45.68,45.52,45.54,606416.0,35.5963,35.5963,35.4716,35.4872,606416.0
2022-09-02 12:20:00,45.55,45.57,45.45,45.48,91517.0,35.495,35.5106,35.4171,35.4404,91517.0
2022-09-02 12:30:00,45.47,45.48,45.37,45.37,63736.0,35.4326,35.4404,35.3547,35.3547,63736.0
2022-09-02 12:40:00,45.37,45.37,45.27,45.29,83634.0,35.3547,35.3547,35.2768,35.2924,83634.0
2022-09-02 12:50:00,45.28,45.31,45.21,45.29,91547.0,35.2846,35.308,35.23,35.2924,91547.0
2022-09-02 13:00:00,45.29,45.29,45.13,45.16,104825.0,35.2924,35.2924,35.1677,35.1911,104825.0
2022-09-02 13:10:00,45.16,45.23,45.11,45.2,80545.0,35.1911,35.2456,35.1521,35.2222,80545.0
2022-09-02 13:20:00,45.19,45.19,44.97,44.99,101061.0,35.2145,35.2145,35.043,35.0586,101061.0
2022-09-02 13:30:00,44.98,44.99,44.93,44.98,121274.0,35.0508,35.0586,35.0118,35.0508,121274.0
2022-09-02 13:40:00,44.97,45.07,44.92,44.96,138872.0,35.043,35.1209,35.0041,35.0352,138872.0
2022-09-02 13:50:00,44.97,44.99,44.89,44.92,94182.0,35.043,35.0586,34.9807,35.0041,94182.0
2022-09-02 14:00:00,44.91,45.02,44.91,45.01,73996.0,34.9963,35.082,34.9963,35.0742,73996.0
2022-09-02 14:10:00,45.01,45.05,44.94,44.99,85477.0,35.0742,35.1054,35.0196,35.0586,85477.0
2022-09-02 14:20:00,45.0,45.14,44.97,45.14,101275.0,35.0664,35.1755,35.043,35.1755,101275.0
2022-09-02 14:30:00,45.14,45.2,45.07,45.2,94819.0,35.1755,35.2222,35.1209,35.2222,94819.0
2022-09-02 14:40:00,45.2,45.21,45.09,45.09,83634.0,35.2222,35.23,35.1365,35.1365,83634.0
2022-09-02 14:50:00,45.1,45.12,45.05,45.08,79051.0,35.1443,35.1599,35.1054,35.1287,79051.0
2022-09-02 15:00:00,45.08,45.2,45.05,45.2,223255.0,35.1287,35.2222,35.1054,35.2222,223255.0
2022-09-02 15:10:00,45.19,45.22,45.14,45.16,127195.0,35.2145,35.2378,35.1755,35.1911,127195.0
2022-09-02 15:20:00,45.16,45.17,45.03,45.08,148613.0,35.1911,35.1989,35.0898,35.1287,148613.0
2022-09-02 15:30:00,45.07,45.07,44.88,44.9,238285.0,35.1209,35.1209,34.9729,34.9885,238285.0
2022-09-02 15:40:00,44.9,44.93,44.83,44.91,246814.0,34.9885,35.0118,34.9339,34.9963,246814.0
2022-09-02 15:50:00,44.91,45.01,44.85,45.01,805432.0,34.9963,35.0742,34.9495,35.0742,805432.0
2022-09-06 09:30:00,45.2,45.31,44.98,45.2,364454.0,35.2222,35.308,35.0508,35.2222,364454.0
2022-09-06 09:40:00,45.2,45.29,45.17,45.17,154245.0,35.2222,35.2924,35.1989,35.1989,154245.0
2022-09-06 09:50:00,45.16,45.17,45.03,45.15,123986.0,35.1911,35.1989,35.0898,35.1833,123986.0
2022-09-06 10:00:00,45.15,45.16,45.0,45.03,151747.0,35.1833,35.1911,35.0664,35.0898,151747.0
2022-09-06 10:10:00,45.02,45.12,44.91,45.11,188286.0,35.082,35.1599,34.9963,35.1521,188286.0
2022-09-06 10:20:00,45.11,45.29,45.07,45.28,113762.0,35.1521,35.2924,35.1209,35.2846,113762.0
2022-09-06 10:30:00,45.29,45.36,45.2,45.35,113339.0,35.2924,35.3469,35.2222,35.3391,113339.0
2022-09-06 10:40:00,45.35,45.42,45.32,45.34,132255.0,35.3391,35.3937,35.3158,35.3313,132255.0
2022-09-06 10:50:00,45.34,45.43,45.27,45.27,158152.0,35.3313,35.4015,35.2768,35.2768,158152.0
2022-09-06 11:00:00,45.27,45.38,45.23,45.31,142249.0,35.2768,35.3625,35.2456,35.308,142249.0
2022-09-06 11:10:00,45.32,45.33,45.18,45.19,115662.0,35.3158,35.3235,35.2067,35.2145,115662.0
2022-09-06 11:20:00,45.19,45.19,45.1,45.14,113122.0,35.2145,35.2145,35.1443,35.1755,113122.0
2022-09-06 11:30:00,45.14,45.24,45.12,45.19,75469.0,35.1755,35.2534,35.1599,35.2145,75469.0
2022-09-06 11:40:00,45.18,45.25,45.14,45.14,96143.0,35.2067,35.2612,35.1755,35.1755,96143.0
2022-09-06 11:50:00,45.14,45.22,45.13,45.16,97157.0,35.1755,35.2378,35.1677,35.1911,97157.0
2022-09-06 12:00:00,45.16,45.18,45.01,45.03,156206.0,35.1911,35.2067,35.0742,35.0898,156206.0
2022-09-06 12:10:00,45.03,45.06,44.89,44.91,124165.0,35.0898,35.1131,34.9807,34.9963,124165.0
2022-09-06 12:20:00,44.89,44.91,44.81,44.87,101398.0,34.9807,34.9963,34.9183,34.9651,101398.0
2022-09-06 12:30:00,44.87,44.88,44.82,44.86,90303.0,34.9651,34.9729,34.9261,34.9573,90303.0
2022-09-06 12:40:00,44.86,44.96,44.83,44.94,81381.0,34.9573,35.0352,34.9339,35.0196,81381.0
2022-09-06 12:50:00,44.94,44.99,44.89,44.94,93427.0,35.0196,35.0586,34.9807,35.0196,93427.0
2022-09-06 13:00:00,44.94,45.89,44.59,44.62,2176639.0,35.0196,35.7599,34.7469,34.7703,2176639.0
2022-09-06 13:10:00,44.61,44.7,44.51,44.6,450341.0,34.7625,34.8326,34.6846,34.7547,450341.0
2022-09-06 13:20:00,44.6,44.64,44.52,44.57,217187.0,34.7547,34.7859,34.6924,34.7313,217187.0
2022-09-06 13:30:00,44.57,44.71,44.57,44.68,163926.0,34.7313,34.8404,34.7313,34.817,163926.0
2022-09-06 13:40:00,44.68,44.69,44.6,44.63,129570.0,34.817,34.8248,34.7547,34.7781,129570.0
2022-09-06 13:50:00,44.63,44.73,44.59,44.73,124684.0,34.7781,34.856,34.7469,34.856,124684.0
2022-09-06 14:00:00,44.73,44.8,44.7,44.77,112994.0,34.856,34.9105,34.8326,34.8872,112994.0
2022-09-06 14:10:00,44.78,44.87,44.76,44.8,82214.0,34.895,34.9651,34.8794,34.9105,82214.0
2022-09-06 14:20:00,44.81,44.84,44.72,44.73,82674.0,34.9183,34.9417,34.8482,34.856,82674.0
2022-09-06 14:30:00,44.74,44.75,44.67,44.71,93462.0,34.8638,34.8716,34.8092,34.8404,93462.0
2022-09-06 14:40:00,44.7,44.71,44.66,44.7,115173.0,34.8326,34.8404,34.8014,34.8326,115173.0
2022-09-06 14:50:00,44.69,44.7,44.6,44.63,153595.0,34.8248,34.8326,34.7547,34.7781,153595.0
2022-09-06 15:00:00,44.64,44.69,44.6,44.69,106206.0,34.7859,34.8248,34.7547,34.8248,106206.0
2022-09-06 15:10:00,44.69,44.74,44.66,44.69,108117.0,34.8248,34.8638,34.8014,34.8248,108117.0
2022-09-06 15:20:00,44.68,44.71,44.63,44.64,160829.0,34.817,34.8404,34.7781,34.7859,160829.0
2022-09-06 15:30:00,44.65,44.65,44.53,44.58,258822.0,34.7937,34.7937,34.7001,34.7391,258822.0
2022-09-06 15:40:00,44.58,44.66,44.53,44.59,335488.0,34.7391,34.8014,34.7001,34.7469,335488.0
2022-09-06 15:50:00,44.6,44.62,44.5,44.58,884626.0,34.7547,34.7703,34.6768,34.7391,884626.0
2022-09-07 09:30:00,44.65,44.72,44.41,44.59,285139.0,34.7937,34.8482,34.6066,34.7469,285139.0
2022-09-07 09:40:00,44.57,44.62,44.48,44.48,141242.0,34.7313,34.7703,34.6612,34.6612,141242.0
2022-09-07 09:50:00,44.48,44.49,44.21,44.22,195112.0,34.6612,34.669,34.4508,34.4586,195112.0
2022-09-07 10:00:00,44.22,44.24,44.12,44.24,182862.0,34.4586,34.4742,34.3807,34.4742,182862.0
2022-09-07 10:10:00,44.24,44.27,44.16,44.22,156140.0,34.4742,34.4975,34.4118,34.4586,156140.0
2022-09-07 10:20:00,44.23,44.33,44.19,44.24,123619.0,34.4664,34.5443,34.4352,34.4742,123619.0
2022-09-07 10:30:00,44.24,44.3,44.21,44.29,158679.0,34.4742,34.5209,34.4508,34.5131,158679.0
2022-09-07 10:40:00,44.3,44.41,44.28,44.41,186562.0,34.5209,34.6066,34.5053,34.6066,186562.0
2022-09-07 10:50:00,44.41,44.54,44.41,44.53,118031.0,34.6066,34.7079,34.6066,34.7001,118031.0
2022-09-07 11:00:00,44.53,44.59,44.49,44.59,83674.0,34.7001,34.7469,34.669,34.7469,83674.0
2022-09-07 11:10:00,44.59,44.65,44.57,44.65,125881.0,34.7469,34.7937,34.7313,34.7937,125881.0
2022-09-07 11:20:00,44.65,44.71,44.62,44.63,106850.0,34.7937,34.8404,34.7703,34.7781,106850.0
2022-09-07 11:30:00,44.63,44.66,44.6,44.64,88941.0,34.7781,34.8014,34.7547,34.7859,88941.0
2022-09-07 11:40:00,44.64,44.64,44.56,44.57,100637.0,34.7859,34.7859,34.7235,34.7313,100637.0
2022-09-07 11:50:00,44.57,44.58,44.48,44.48,74685.0,34.7313,34.7391,34.6612,34.6612,74685.0
2022-09-07 12:00:00,44.48,44.49,44.23,44.38,1158290.0,34.6612,34.669,34.4664,34.5833,1158290.0
2022-09-07 12:10:00,44.38,44.39,44.23,44.24,109204.0,34.5833,34.591,34.4664,34.4742,109204.0
2022-09-07 12:20:00,44.24,44.25,44.15,44.23,130227.0,34.4742,34.482,34.404,34.4664,130227.0
2022-09-07 12:30:00,44.23,44.32,44.18,44.31,80210.0,34.4664,34.5365,34.4274,34.5287,80210.0
2022-09-07 12:40:00,44.32,44.43,44.31,44.4,127996.0,34.5365,34.6222,34.5287,34.5988,127996.0
2022-09-07 12:50:00,44.4,44.43,44.36,44.4,85737.0,34.5988,34.6222,34.5677,34.5988,85737.0
2022-09-07 13:00:00,44.41,44.49,44.4,44.44,94967.0,34.6066,34.669,34.5988,34.63,94967.0
2022-09-07 13:10:00,44.45,44.51,44.44,44.48,90846.0,34.6378,34.6846,34.63,34.6612,90846.0
2022-09-07 13:20:00,44.48,44.58,44.47,44.58,62364.0,34.6612,34.7391,34.6534,34.7391,62364.0
2022-09-07 13:30:00,44.58,44.68,44.58,44.68,74668.0,34.7391,34.817,34.7391,34.817,74668.0
2022-09-07 13:40:00,44.68,44.76,44.68,44.75,81531.0,34.817,34.8794,34.817,34.8716,81531.0
2022-09-07 13:50:00,44.75,44.78,44.74,44.76,87731.0,34.8716,34.895,34.8638,34.8794,87731.0
2022-09-07 14:00:00,44.76,44.81,44.7,44.74,181438.0,34.8794,34.9183,34.8326,34.8638,181438.0
2022-09-07 14:10:00,44.74,44.81,44.72,44.73,89319.0,34.8638,34.9183,34.8482,34.856,89319.0
2022-09-07 14:20:00,44.73,44.81,44.73,44.8,77267.0,34.856,34.9183,34.856,34.9105,77267.0
2022-09-07 14:30:00,44.8,44.89,44.8,44.85,125049.0,34.9105,34.9807,34.9105,34.9495,125049.0
2022-09-07 14:40:00,44.86,44.89,44.84,44.87,108853.0,34.9573,34.9807,34.9417,34.9651,108853.0
2022-09-07 14:50:00,44.86,44.9,44.82,44.89,73986.0,34.9573,34.9885,34.9261,34.9807,73986.0
2022-09-07 15:00:00,44.89,44.89,44.83,44.89,156783.0,34.9807,34.9807,34.9339,34.9807,156783.0
2022-09-07 15:10:00,44.89,44.92,44.86,44.88,108387.0,34.9807,35.0041,34.9573,34.9729,108387.0
2022-09-07 15:20:00,44.87,44.93,44.87,44.92,117744.0,34.9651,35.0118,34.9651,35.0041,117744.0
2022-09-07 15:30:00,44.93,44.94,44.83,44.84,186843.0,35.0118,35.0196,34.9339,34.9417,186843.0
2022-09-07 15:40:00,44.84,44.91,44.81,44.91,197493.0,34.9417,34.9963,34.9183,34.9963,197493.0
2022-09-07 15:50:00,44.9,44.97,44.88,44.95,671173.0,34.9885,35.043,34.9729,35.0274,671173.0
2022-09-08 09:30:00,45.0,45.08,44.85,44.98,325656.0,35.0664,35.1287,34.9495,35.0508,325656.0
2022-09-08 09:40:00,44.98,45.04,44.86,44.97,235060.0,35.0508,35.0976,34.9573,35.043,235060.0
2022-09-08 09:50:00,44.96,44.96,44.82,44.87,239004.0,35.0352,35.0352,34.9261,34.9651,239004.0
2022-09-08 10:00:00,44.87,44.89,44.67,44.75,220005.0,34.9651,34.9807,34.8092,34.8716,220005.0
2022-09-08 10:10:00,44.75,44.99,44.74,44.98,149554.0,34.8716,35.0586,34.8638,35.0508,149554.0
2022-09-08 10:20:00,44.98,45.04,44.92,45.03,188610.0,35.0508,35.0976,35.0041,35.0898,188610.0
2022-09-08 10:30:00,45.03,45.26,45.02,45.21,161801.0,35.0898,35.269,35.082,35.23,161801.0
2022-09-08 10:40:00,45.2,45.25,45.13,45.15,139735.0,35.2222,35.2612,35.1677,35.1833,139735.0
2022-09-08 10:50:00,45.15,45.18,45.13,45.15,592804.0,35.1833,35.2067,35.1677,35.1833,592804.0
2022-09-08 11:00:00,45.15,45.25,45.09,45.22,93307.0,35.1833,35.2612,35.1365,35.2378,93307.0
2022-09-08 11:10:00,45.22,45.26,45.18,45.23,109129.0,35.2378,35.269,35.2067,35.2456,109129.0
2022-09-08 11:20:00,45.22,45.33,45.22,45.28,124119.0,35.2378,35.3235,35.2378,35.2846,124119.0
2022-09-08 11:30:00,45.29,45.3,45.2,45.21,114912.0,35.2924,35.3002,35.2222,35.23,114912.0
2022-09-08 11:40:00,45.2,45.2,44.99,45.01,237264.0,35.2222,35.2222,35.0586,35.0742,237264.0
2022-09-08 11:50:00,45.01,45.07,44.97,45.02,85670.0,35.0742,35.1209,35.043,35.082,85670.0
2022-09-08 12:00:00,45.02,45.03,44.74,44.78,138558.0,35.082,35.0898,34.8638,34.895,138558.0
2022-09-08 12:10:00,44.78,44.8,44.69,44.79,245184.0,34.895,34.9105,34.8248,34.9027,245184.0
2022-09-08 12:20:00,44.8,44.81,44.69,44.73,99349.0,34.9105,34.9183,34.8248,34.856,99349.0
2022-09-08 12:30:00,44.73,44.83,44.71,44.77,68151.0,34.856,34.9339,34.8404,34.8872,68151.0
2022-09-08 12:40:00,44.77,44.9,44.75,44.9,64680.0,34.8872,34.9885,34.8716,34.9885,64680.0
2022-09-08 12:50:00,44.9,44.98,44.89,44.92,106168.0,34.9885,35.0508,34.9807,35.0041,106168.0
2022-09-08 13:00:00,44.92,44.99,44.92,44.96,112361.0,35.0041,35.0586,35.0041,35.0352,112361.0
2022-09-08 13:10:00,44.96,45.15,44.96,45.13,156114.0,35.0352,35.1833,35.0352,35.1677,156114.0
2022-09-08 13:20:00,45.15,45.16,45.07,45.09,88382.0,35.1833,35.1911,35.1209,35.1365,88382.0
2022-09-08 13:30:00,45.09,45.14,45.07,45.08,57851.0,35.1365,35.1755,35.1209,35.1287,57851.0
2022-09-08 13:40:00,45.09,45.17,45.07,45.17,39113.0,35.1365,35.1989,35.1209,35.1989,39113.0
2022-09-08 13:50:00,45.17,45.17,45.07,45.11,62526.0,35.1989,35.1989,35.1209,35.1521,62526.0
2022-09-08 14:00:00,45.11,45.24,45.1,45.2,78436.0,35.1521,35.2534,35.1443,35.2222,78436.0
2022-09-08 14:10:00,45.2,45.25,45.17,45.24,111400.0,35.2222,35.2612,35.1989,35.2534,111400.0
2022-09-08 14:20:00,45.24,45.27,45.19,45.24,73162.0,35.2534,35.2768,35.2145,35.2534,73162.0
2022-09-08 14:30:00,45.25,45.28,45.2,45.22,74653.0,35.2612,35.2846,35.2222,35.2378,74653.0
2022-09-08 14:40:00,45.22,45.22,45.03,45.05,114454.0,35.2378,35.2378,35.0898,35.1054,114454.0
2022-09-08 14:50:00,45.05,45.08,45.02,45.03,78027.0,35.1054,35.1287,35.082,35.0898,78027.0
2022-09-08 15:00:00,45.04,45.06,44.98,45.0,69477.0,35.0976,35.1131,35.0508,35.0664,69477.0
2022-09-08 15:10:00,45.0,45.06,44.97,45.05,84762.0,35.0664,35.1131,35.043,35.1054,84762.0
2022-09-08 15:20:00,45.05,45.1,45.04,45.05,91194.0,35.1054,35.1443,35.0976,35.1054,91194.0
2022-09-08 15:30:00,45.04,45.1,45.02,45.05,126580.0,35.0976,35.1443,35.082,35.1054,126580.0
2022-09-08 15:40:00,45.06,45.11,45.02,45.07,215108.0,35.1131,35.1521,35.082,35.1209,215108.0
2022-09-08 15:50:00,45.07,45.21,45.06,45.14,665095.0,35.1209,35.23,35.1131,35.1755,665095.0
2022-09-09 09:30:00,45.24,45.3,45.05,45.09,268232.0,35.2534,35.3002,35.1054,35.1365,268232.0
2022-09-09 09:40:00,45.09,45.15,45.04,45.09,183474.0,35.1365,35.1833,35.0976,35.1365,183474.0
2022-09-09 09:50:00,45.09,45.12,45.04,45.12,187941.0,35.1365,35.1599,35.0976,35.1599,187941.0
2022-09-09 10:00:00,45.12,45.3,45.11,45.26,206972.0,35.1599,35.3002,35.1521,35.269,206972.0
2022-09-09 10:10:00,45.25,45.35,45.24,45.3,212342.0,35.2612,35.3391,35.2534,35.3002,212342.0
2022-09-09 10:20:00,45.29,45.4,45.27,45.36,196467.0,35.2924,35.3781,35.2768,35.3469,196467.0
2022-09-09 10:30:00,45.36,45.4,45.28,45.32,180884.0,35.3469,35.3781,35.2846,35.3158,180884.0
2022-09-09 10:40:00,45.31,45.36,45.27,45.31,149086.0,35.308,35.3469,35.2768,35.308,149086.0
2022-09-09 10:50:00,45.31,45.41,45.31,45.39,125895.0,35.308,35.3859,35.308,35.3703,125895.0
2022-09-09 11:00:00,45.39,45.41,45.29,45.3,144212.0,35.3703,35.3859,35.2924,35.3002,144212.0
2022-09-09 11:10:00,45.3,45.34,45.29,45.3,85067.0,35.3002,35.3313,35.2924,35.3002,85067.0
2022-09-09 11:20:00,45.3,45.32,45.25,45.28,124334.0,35.3002,35.3158,35.2612,35.2846,124334.0
2022-09-09 11:30:00,45.27,45.33,45.2,45.32,115791.0,35.2768,35.3235,35.2222,35.3158,115791.0
2022-09-09 11:40:00,45.33,45.51,45.31,45.46,150899.0,35.3235,35.4638,35.308,35.4248,150899.0
2022-09-09 11:50:00,45.46,45.48,45.42,45.48,72821.0,35.4248,35.4404,35.3937,35.4404,72821.0
2022-09-09 12:00:00,45.48,45.49,45.41,45.47,94795.0,35.4404,35.4482,35.3859,35.4326,94795.0
2022-09-09 12:10:00,45.48,45.54,45.47,45.51,82221.0,35.4404,35.4872,35.4326,35.4638,82221.0
2022-09-09 12:20:00,45.51,45.52,45.45,45.5,60297.0,35.4638,35.4716,35.4171,35.456,60297.0
2022-09-09 12:30:00,45.51,45.57,45.48,45.53,76030.0,35.4638,35.5106,35.4404,35.4794,76030.0
2022-09-09 12:40:00,45.53,45.56,45.48,45.55,72002.0,35.4794,35.5028,35.4404,35.495,72002.0
2022-09-09 12:50:00,45.55,45.57,45.5,45.53,67882.0,35.495,35.5106,35.456,35.4794,67882.0
2022-09-09 13:00:00,45.52,45.59,45.49,45.59,69435.0,35.4716,35.5262,35.4482,35.5262,69435.0
2022-09-09 13:10:00,45.58,45.66,45.57,45.64,127448.0,35.5184,35.5807,35.5106,35.5651,127448.0
2022-09-09 13:20:00,45.64,45.64,45.58,45.59,94109.0,35.5651,35.5651,35.5184,35.5262,94109.0
2022-09-09 13:30:00,45.59,45.68,45.59,45.66,117213.0,35.5262,35.5963,35.5262,35.5807,117213.0
2022-09-09 13:40:00,45.66,45.75,45.63,45.75,102576.0,35.5807,35.6508,35.5573,35.6508,102576.0
2022-09-09 13:50:00,45.75,45.76,45.69,45.72,90866.0,35.6508,35.6586,35.6041,35.6275,90866.0
2022-09-09 14:00:00,45.71,45.73,45.68,45.71,98899.0,35.6197,35.6352,35.5963,35.6197,98899.0
2022-09-09 14:10:00,45.7,45.74,45.68,45.71,85151.0,35.6119,35.643,35.5963,35.6197,85151.0
2022-09-09 14:20:00,45.71,45.72,45.64,45.71,112125.0,35.6197,35.6275,35.5651,35.6197,112125.0
2022-09-09 14:30:00,45.7,45.81,45.69,45.8,196636.0,35.6119,35.6976,35.6041,35.6898,196636.0
2022-09-09 14:40:00,45.8,45.86,45.74,45.77,334040.0,35.6898,35.7366,35.643,35.6664,334040.0
2022-09-09 14:50:00,45.77,45.84,45.73,45.74,148720.0,35.6664,35.721,35.6352,35.643,148720.0
2022-09-09 15:00:00,45.74,45.75,45.65,45.66,133989.0,35.643,35.6508,35.5729,35.5807,133989.0
2022-09-09 15:10:00,45.66,45.69,45.64,45.66,100468.0,35.5807,35.6041,35.5651,35.5807,100468.0
2022-09-09 15:20:00,45.66,45.67,45.58,45.61,197153.0,35.5807,35.5885,35.5184,35.5417,197153.0
2022-09-09 15:30:00,45.61,45.61,45.56,45.58,174888.0,35.5417,35.5417,35.5028,35.5184,174888.0
2022-09-09 15:40:00,45.58,45.6,45.55,45.59,346804.0,35.5184,35.5339,35.495,35.5262,346804.0
2022-09-09 15:50:00,45.59,45.6,45.52,45.57,745122.0,35.5262,35.5339,35.4716,35.5106,745122.0
2022-09-12 09:30:00,45.56,45.64,45.45,45.46,441227.0,35.5028,35.5651,35.4171,35.4248,441227.0
2022-09-12 09:40:00,45.45,45.68,45.42,45.66,301041.0,35.4171,35.5963,35.3937,35.5807,301041.0
2022-09-12 09:50:00,45.67,45.67,45.53,45.62,250899.0,35.5885,35.5885,35.4794,35.5495,250899.0
2022-09-12 10:00:00,45.62,45.66,45.47,45.48,310598.0,35.5495,35.5807,35.4326,35.4404,310598.0
2022-09-12 10:10:00,45.48,45.57,45.46,45.54,181732.0,35.4404,35.5106,35.4248,35.4872,181732.0
2022-09-12 10:20:00,45.55,45.62,45.54,45.57,244284.0,35.495,35.5495,35.4872,35.5106,244284.0
2022-09-12 10:30:00,45.57,45.59,45.4,45.42,273509.0,35.5106,35.5262,35.3781,35.3937,273509.0
2022-09-12 10:40:00,45.42,45.52,45.4,45.52,292497.0,35.3937,35.4716,35.3781,35.4716,292497.0
2022-09-12 10:50:00,45.52,45.54,45.44,45.47,251232.0,35.4716,35.4872,35.4093,35.4326,251232.0
2022-09-12 11:00:00,45.47,45.5,45.44,45.47,228844.0,35.4326,35.456,35.4093,35.4326,228844.0
2022-09-12 11:10:00,45.48,45.48,45.39,45.44,218942.0,35.4404,35.4404,35.3703,35.4093,218942.0
2022-09-12 11:20:00,45.44,45.47,45.42,45.43,176218.0,35.4093,35.4326,35.3937,35.4015,176218.0
2022-09-12 11:30:00,45.42,45.47,45.38,45.39,163136.0,35.3937,35.4326,35.3625,35.3703,163136.0
2022-09-12 11:40:00,45.39,45.44,45.38,45.39,221390.0,35.3703,35.4093,35.3625,35.3703,221390.0
2022-09-12 11:50:00,45.4,45.4,45.3,45.33,276371.0,35.3781,35.3781,35.3002,35.3235,276371.0
2022-09-12 12:00:00,45.33,45.34,45.2,45.2,131994.0,35.3235,35.3313,35.2222,35.2222,131994.0
2022-09-12 12:10:00,45.2,45.22,45.14,45.14,162394.0,35.2222,35.2378,35.1755,35.1755,162394.0
2022-09-12 12:20:00,45.14,45.18,45.12,45.18,154212.0,35.1755,35.2067,35.1599,35.2067,154212.0
2022-09-12 12:30:00,45.18,45.26,45.15,45.24,234431.0,35.2067,35.269,35.1833,35.2534,234431.0
2022-09-12 12:40:00,45.24,45.29,45.21,45.27,134504.0,35.2534,35.2924,35.23,35.2768,134504.0
2022-09-12 12:50:00,45.27,45.3,45.25,45.28,113977.0,35.2768,35.3002,35.2612,35.2846,113977.0
2022-09-12 13:00:00,45.29,45.29,45.2,45.28,131196.0,35.2924,35.2924,35.2222,35.2846,131196.0
2022-09-12 13:10:00,45.28,45.32,45.25,45.32,110246.0,35.2846,35.3158,35.2612,35.3158,110246.0
2022-09-12 13:20:00,45.31,45.36,45.3,45.34,91168.0,35.308,35.3469,35.3002,35.3313,91168.0
2022-09-12 13:30:00,45.35,45.35,45.3,45.3,81346.0,35.3391,35.3391,35.3002,35.3002,81346.0
2022-09-12 13:40:00,45.3,45.32,45.27,45.28,127147.0,35.3002,35.3158,35.2768,35.2846,127147.0
2022-09-12 13:50:00,45.29,45.32,45.26,45.32,121907.0,35.2924,35.3158,35.269,35.3158,121907.0
2022-09-12 14:00:00,45.31,45.32,45.25,45.3,102302.0,35.308,35.3158,35.2612,35.3002,102302.0
2022-09-12 14:10:00,45.29,45.3,45.22,45.23,133941.0,35.2924,35.3002,35.2378,35.2456,133941.0
2022-09-12 14:20:00,45.23,45.27,45.21,45.22,97506.0,35.2456,35.2768,35.23,35.2378,97506.0
2022-09-12 14:30:00,45.22,45.25,45.21,45.24,98919.0,35.2378,35.2612,35.23,35.2534,98919.0
2022-09-12 14:40:00,45.25,45.25,45.22,45.24,103255.0,35.2612,35.2612,35.2378,35.2534,103255.0
2022-09-12 14:50:00,45.24,45.29,45.22,45.25,144600.0,35.2534,35.2924,35.2378,35.2612,144600.0
2022-09-12 15:00:00,45.25,45.3,45.24,45.29,106098.0,35.2612,35.3002,35.2534,35.2924,106098.0
2022-09-12 15:10:00,45.28,45.29,45.24,45.29,125458.0,35.2846,35.2924,35.2534,35.2924,125458.0
2022-09-12 15:20:00,45.29,45.29,45.16,45.16,201729.0,35.2924,35.2924,35.1911,35.1911,201729.0
2022-09-12 15:30:00,45.16,45.19,45.15,45.18,248518.0,35.1911,35.2145,35.1833,35.2067,248518.0
2022-09-12 15:40:00,45.18,45.2,45.15,45.17,293648.0,35.2067,35.2222,35.1833,35.1989,293648.0
2022-09-12 15:50:00,45.18,45.18,45.09,45.16,929076.0,35.2067,35.2067,35.1365,35.1911,929076.0
2022-09-13 09:30:00,45.03,45.12,44.69,44.78,558381.0,35.0898,35.1599,34.8248,34.895,558381.0
2022-09-13 09:40:00,44.79,44.84,44.6,44.73,396880.0,34.9027,34.9417,34.7547,34.856,396880.0
2022-09-13 09:50:00,44.72,44.77,44.56,44.56,280402.0,34.8482,34.8872,34.7235,34.7235,280402.0
2022-09-13 10:00:00,44.57,44.59,44.25,44.33,312358.0,34.7313,34.7469,34.482,34.5443,312358.0
2022-09-13 10:10:00,44.33,44.35,44.16,44.35,323125.0,34.5443,34.5599,34.4118,34.5599,323125.0
2022-09-13 10:20:00,44.36,44.37,44.26,44.27,232324.0,34.5677,34.5755,34.4897,34.4975,232324.0
2022-09-13 10:30:00,44.27,44.32,44.17,44.24,357922.0,34.4975,34.5365,34.4196,34.4742,357922.0
2022-09-13 10:40:00,44.24,44.32,44.16,44.29,254196.0,34.4742,34.5365,34.4118,34.5131,254196.0
2022-09-13 10:50:00,44.28,44.3,44.12,44.13,175659.0,34.5053,34.5209,34.3807,34.3884,175659.0
2022-09-13 11:00:00,44.13,44.25,44.11,44.23,178483.0,34.3884,34.482,34.3729,34.4664,178483.0
2022-09-13 11:10:00,44.22,44.25,44.06,44.06,270948.0,34.4586,34.482,34.3339,34.3339,270948.0
2022-09-13 11:20:00,44.06,44.14,44.04,44.07,195128.0,34.3339,34.3962,34.3183,34.3417,195128.0
2022-09-13 11:30:00,44.07,44.08,43.97,44.01,294083.0,34.3417,34.3495,34.2638,34.2949,294083.0
2022-09-13 11:40:00,44.02,44.07,43.99,44.02,173526.0,34.3027,34.3417,34.2793,34.3027,173526.0
2022-09-13 11:50:00,44.02,44.02,43.87,43.9,186910.0,34.3027,34.3027,34.1858,34.2092,186910.0
2022-09-13 12:00:00,43.9,43.96,43.86,43.96,206366.0,34.2092,34.256,34.178,34.256,206366.0
2022-09-13 12:10:00,43.96,44.01,43.91,43.98,196185.0,34.256,34.2949,34.217,34.2716,196185.0
2022-09-13 12:20:00,43.98,43.99,43.87,43.88,205819.0,34.2716,34.2793,34.1858,34.1936,205819.0
2022-09-13 12:30:00,43.87,43.95,43.84,43.94,179778.0,34.1858,34.2482,34.1625,34.2404,179778.0
2022-09-13 12:40:00,43.95,43.95,43.84,43.89,155192.0,34.2482,34.2482,34.1625,34.2014,155192.0
2022-09-13 12:50:00,43.89,43.89,43.8,43.84,181572.0,34.2014,34.2014,34.1313,34.1625,181572.0
2022-09-13 13:00:00,43.84,43.85,43.74,43.77,375720.0,34.1625,34.1703,34.0845,34.1079,375720.0
2022-09-13 13:10:00,43.77,43.85,43.74,43.75,228038.0,34.1079,34.1703,34.0845,34.0923,228038.0
2022-09-13 13:20:00,43.75,43.79,43.71,43.79,162429.0,34.0923,34.1235,34.0612,34.1235,162429.0
2022-09-13 13:30:00,43.78,43.79,43.66,43.68,251565.0,34.1157,34.1235,34.0222,34.0378,251565.0
2022-09-13 13:40:00,43.68,43.72,43.66,43.7,153672.0,34.0378,34.0689,34.0222,34.0534,153672.0
2022-09-13 13:50:00,43.69,43.7,43.61,43.67,213332.0,34.0456,34.0534,33.9832,34.03,213332.0
2022-09-13 14:00:00,43.67,43.67,43.52,43.55,192332.0,34.03,34.03,33.9131,33.9365,192332.0
2022-09-13 14:10:00,43.55,43.73,43.52,43.72,344752.0,33.9365,34.0767,33.9131,34.0689,344752.0
2022-09-13 14:20:00,43.73,43.74,43.58,43.59,193878.0,34.0767,34.0845,33.9599,33.9676,193878.0
2022-09-13 14:30:00,43.58,43.6,43.55,43.59,254616.0,33.9599,33.9754,33.9365,33.9676,254616.0
2022-09-13 14:40:00,43.59,43.64,43.45,43.46,372712.0,33.9676,34.0066,33.8586,33.8663,372712.0
2022-09-13 14:50:00,43.47,43.5,43.37,43.41,250448.0,33.8741,33.8975,33.7962,33.8274,250448.0
2022-09-13 15:00:00,43.41,43.47,43.3,43.31,253085.0,33.8274,33.8741,33.7417,33.7495,253085.0
2022-09-13 15:10:00,43.3,43.33,43.24,43.27,219458.0,33.7417,33.765,33.6949,33.7183,219458.0
2022-09-13 15:20:00,43.27,43.29,43.22,43.23,339031.0,33.7183,33.7339,33.6793,33.6871,339031.0
2022-09-13 15:30:00,43.23,43.25,43.02,43.1,420520.0,33.6871,33.7027,33.5235,33.5858,420520.0
2022-09-13 15:40:00,43.1,43.1,42.94,43.03,650049.0,33.5858,33.5858,33.4611,33.5313,650049.0
2022-09-13 15:50:00,43.02,43.12,42.95,42.98,1534820.0,33.5235,33.6014,33.4689,33.4923,1534820.0
2022-09-14 09:30:00,42.1,42.2,41.81,41.87,671879.0,33.545,33.6247,33.314,33.3618,671879.0
2022-09-14 09:40:00,41.87,42.03,41.84,41.91,287048.0,33.3618,33.4892,33.3379,33.3936,287048.0
2022-09-14 09:50:00,41.92,41.94,41.79,41.84,272791.0,33.4016,33.4175,33.298,33.3379,272791.0
2022-09-14 10:00:00,41.85,41.85,41.61,41.64,306093.0,33.3458,33.3458,33.1546,33.1785,306093.0
2022-09-14 10:10:00,41.64,41.73,41.59,41.62,267508.0,33.1785,33.2502,33.1387,33.1626,267508.0
2022-09-14 10:20:00,41.62,41.67,41.56,41.58,191086.0,33.1626,33.2024,33.1148,33.1307,191086.0
2022-09-14 10:30:00,41.57,41.78,41.57,41.77,215830.0,33.1227,33.29,33.1227,33.2821,215830.0
2022-09-14 10:40:00,41.77,41.85,41.72,41.73,191233.0,33.2821,33.3458,33.2422,33.2502,191233.0
2022-09-14 10:50:00,41.73,41.85,41.7,41.82,208555.0,33.2502,33.3458,33.2263,33.3219,208555.0
2022-09-14 11:00:00,41.82,41.86,41.77,41.82,199930.0,33.3219,33.3538,33.2821,33.3219,199930.0
2022-09-14 11:10:00,41.82,41.82,41.63,41.64,176684.0,33.3219,33.3219,33.1705,33.1785,176684.0
2022-09-14 11:20:00,41.64,41.7,41.59,41.61,254678.0,33.1785,33.2263,33.1387,33.1546,254678.0
2022-09-14 11:30:00,41.61,41.67,41.58,41.63,225002.0,33.1546,33.2024,33.1307,33.1705,225002.0
2022-09-14 11:40:00,41.63,41.69,41.62,41.63,124151.0,33.1705,33.2183,33.1626,33.1705,124151.0
2022-09-14 11:50:00,41.62,41.62,41.54,41.55,225255.0,33.1626,33.1626,33.0988,33.1068,225255.0
2022-09-14 12:00:00,41.55,41.58,41.51,41.53,170003.0,33.1068,33.1307,33.0749,33.0908,170003.0
2022-09-14 12:10:00,41.53,41.56,41.44,41.49,294970.0,33.0908,33.1148,33.0191,33.059,294970.0
2022-09-14 12:20:00,41.48,41.49,41.41,41.42,136059.0,33.051,33.059,32.9952,33.0032,136059.0
2022-09-14 12:30:00,41.41,41.54,41.41,41.52,166456.0,32.9952,33.0988,32.9952,33.0829,166456.0
2022-09-14 12:40:00,41.52,41.58,41.51,41.54,141665.0,33.0829,33.1307,33.0749,33.0988,141665.0
2022-09-14 12:50:00,41.54,41.57,41.5,41.52,102817.0,33.0988,33.1227,33.0669,33.0829,102817.0
2022-09-14 13:00:00,41.52,41.6,41.51,41.59,159500.0,33.0829,33.1466,33.0749,33.1387,159500.0
2022-09-14 13:10:00,41.59,41.67,41.57,41.64,117835.0,33.1387,33.2024,33.1227,33.1785,117835.0
2022-09-14 13:20:00,41.64,41.73,41.62,41.72,167662.0,33.1785,33.2502,33.1626,33.2422,167662.0
2022-09-14 13:30:00,41.72,41.75,41.7,41.73,142183.0,33.2422,33.2661,33.2263,33.2502,142183.0
2022-09-14 13:40:00,41.73,41.74,41.59,41.63,160200.0,33.2502,33.2582,33.1387,33.1705,160200.0
2022-09-14 13:50:00,41.63,41.69,41.62,41.66,105746.0,33.1705,33.2183,33.1626,33.1944,105746.0
2022-09-14 14:00:00,41.66,41.67,41.58,41.65,126749.0,33.1944,33.2024,33.1307,33.1865,126749.0
2022-09-14 14:10:00,41.66,41.72,41.62,41.72,183655.0,33.1944,33.2422,33.1626,33.2422,183655.0
2022-09-14 14:20:00,41.72,41.78,41.7,41.77,176034.0,33.2422,33.29,33.2263,33.2821,176034.0
2022-09-14 14:30:00,41.77,41.9,41.76,41.88,152898.0,33.2821,33.3857,33.2741,33.3697,152898.0
2022-09-14 14:40:00,41.87,41.92,41.83,41.91,328155.0,33.3618,33.4016,33.3299,33.3936,328155.0
2022-09-14 14:50:00,41.91,41.92,41.83,41.9,211587.0,33.3936,33.4016,33.3299,33.3857,211587.0
2022-09-14 15:00:00,41.9,41.9,41.81,41.84,226296.0,33.3857,33.3857,33.314,33.3379,226296.0
2022-09-14 15:10:00,41.84,41.85,41.71,41.77,355318.0,33.3379,33.3458,33.2343,33.2821,355318.0
2022-09-14 15:20:00,41.77,41.8,41.65,41.72,188623.0,33.2821,33.306,33.1865,33.2422,188623.0
2022-09-14 15:30:00,41.71,41.72,41.61,41.66,180426.0,33.2343,33.2422,33.1546,33.1944,180426.0
2022-09-14 15:40:00,41.66,41.74,41.64,41.69,247029.0,33.1944,33.2582,33.1785,33.2183,247029.0
2022-09-14 15:50:00,41.69,41.79,41.69,41.76,662114.0,33.2183,33.298,33.2183,33.2741,662114.0
2022-09-15 09:30:00,41.65,41.85,41.56,41.73,355743.0,33.1865,33.3458,33.1148,33.2502,355743.0
2022-09-15 09:40:00,41.73,41.73,41.57,41.72,199520.0,33.2502,33.2502,33.1227,33.2422,199520.0
2022-09-15 09:50:00,41.72,41.84,41.67,41.8,140490.0,33.2422,33.3379,33.2024,33.306,140490.0
2022-09-15 10:00:00,41.79,41.84,41.76,41.77,143159.0,33.298,33.3379,33.2741,33.2821,143159.0
2022-09-15 10:10:00,41.77,41.78,41.62,41.74,176249.0,33.2821,33.29,33.1626,33.2582,176249.0
2022-09-15 10:20:00,41.73,41.78,41.64,41.73,108484.0,33.2502,33.29,33.1785,33.2502,108484.0
2022-09-15 10:30:00,41.73,41.92,41.73,41.9,178627.0,33.2502,33.4016,33.2502,33.3857,178627.0
2022-09-15 10:40:00,41.9,41.92,41.84,41.84,123384.0,33.3857,33.4016,33.3379,33.3379,123384.0
2022-09-15 10:50:00,41.84,41.94,41.79,41.91,141991.0,33.3379,33.4175,33.298,33.3936,141991.0
2022-09-15 11:00:00,41.91,42.01,41.85,41.85,158328.0,33.3936,33.4733,33.3458,33.3458,158328.0
2022-09-15 11:10:00,41.85,41.86,41.74,41.8,192517.0,33.3458,33.3538,33.2582,33.306,192517.0
2022-09-15 11:20:00,41.8,41.93,41.77,41.91,111926.0,33.306,33.4096,33.2821,33.3936,111926.0
2022-09-15 11:30:00,41.91,41.92,41.82,41.84,106819.0,33.3936,33.4016,33.3219,33.3379,106819.0
2022-09-15 11:40:00,41.83,41.85,41.81,41.81,124368.0,33.3299,33.3458,33.314,33.314,124368.0
2022-09-15 11:50:00,41.81,41.81,41.63,41.65,208774.0,33.314,33.314,33.1705,33.1865,208774.0
2022-09-15 12:00:00,41.64,41.8,41.62,41.74,184561.0,33.1785,33.306,33.1626,33.2582,184561.0
2022-09-15 12:10:00,41.73,41.82,41.72,41.82,99354.0,33.2502,33.3219,33.2422,33.3219,99354.0
2022-09-15 12:20:00,41.82,41.84,41.75,41.77,98739.0,33.3219,33.3379,33.2661,33.2821,98739.0
2022-09-15 12:30:00,41.76,41.88,41.76,41.84,100733.0,33.2741,33.3697,33.2741,33.3379,100733.0
2022-09-15 12:40:00,41.84,41.9,41.81,41.84,80565.0,33.3379,33.3857,33.314,33.3379,80565.0
2022-09-15 12:50:00,41.84,41.91,41.83,41.91,95961.0,33.3379,33.3936,33.3299,33.3936,95961.0
2022-09-15 13:00:00,41.91,42.0,41.9,41.96,112125.0,33.3936,33.4653,33.3857,33.4335,112125.0
2022-09-15 13:10:00,41.96,42.03,41.94,42.01,116697.0,33.4335,33.4892,33.4175,33.4733,116697.0
2022-09-15 13:20:00,42.01,42.04,41.93,41.93,124235.0,33.4733,33.4972,33.4096,33.4096,124235.0
2022-09-15 13:30:00,41.93,41.98,41.9,41.91,95546.0,33.4096,33.4494,33.3857,33.3936,95546.0
2022-09-15 13:40:00,41.91,41.93,41.86,41.91,94492.0,33.3936,33.4096,33.3538,33.3936,94492.0
2022-09-15 13:50:00,41.91,41.99,41.88,41.96,97087.0,33.3936,33.4574,33.3697,33.4335,97087.0
2022-09-15 14:00:00,41.96,41.97,41.88,41.95,122634.0,33.4335,33.4414,33.3697,33.4255,122634.0
2022-09-15 14:10:00,41.96,42.11,41.94,42.09,162022.0,33.4335,33.553,33.4175,33.5371,162022.0
2022-09-15 14:20:00,42.09,42.09,42.02,42.07,134521.0,33.5371,33.5371,33.4813,33.5211,134521.0
2022-09-15 14:30:00,42.07,42.13,42.04,42.1,181986.0,33.5211,33.5689,33.4972,33.545,181986.0
2022-09-15 14:40:00,42.11,42.12,42.03,42.04,183930.0,33.553,33.561,33.4892,33.4972,183930.0
2022-09-15 14:50:00,42.03,42.07,42.0,42.06,158375.0,33.4892,33.5211,33.4653,33.5131,158375.0
2022-09-15 15:00:00,42.07,42.07,41.98,42.01,137778.0,33.5211,33.5211,33.4494,33.4733,137778.0
2022-09-15 15:10:00,42.01,42.02,41.93,41.96,150360.0,33.4733,33.4813,33.4096,33.4335,150360.0
2022-09-15 15:20:00,41.96,41.97,41.84,41.89,221926.0,33.4335,33.4414,33.3379,33.3777,221926.0
2022-09-15 15:30:00,41.89,41.93,41.86,41.9,205259.0,33.3777,33.4096,33.3538,33.3857,205259.0
2022-09-15 15:40:00,41.9,41.95,41.85,41.91,300418.0,33.3857,33.4255,33.3458,33.3936,300418.0
2022-09-15 15:50:00,41.92,42.05,41.86,42.0,959017.0,33.4016,33.5052,33.3538,33.4653,959017.0
2022-09-16 09:30:00,42.08,42.17,41.88,41.91,1449899.0,33.5291,33.6008,33.3697,33.3936,1449899.0
2022-09-16 09:40:00,41.9,42.0,41.81,41.99,293369.0,33.3857,33.4653,33.314,33.4574,293369.0
2022-09-16 09:50:00,41.98,41.99,41.89,41.98,144247.0,33.4494,33.4574,33.3777,33.4494,144247.0
2022-09-16 10:00:00,41.98,42.26,41.96,42.23,188832.0,33.4494,33.6725,33.4335,33.6486,188832.0
2022-09-16 10:10:00,42.23,42.4,42.21,42.36,252738.0,33.6486,33.7841,33.6327,33.7522,252738.0
2022-09-16 10:20:00,42.36,42.37,42.25,42.33,134999.0,33.7522,33.7602,33.6645,33.7283,134999.0
2022-09-16 10:30:00,42.33,42.33,42.15,42.2,156045.0,33.7283,33.7283,33.5849,33.6247,156045.0
2022-09-16 10:40:00,42.2,42.32,42.19,42.32,155841.0,33.6247,33.7203,33.6167,33.7203,155841.0
2022-09-16 10:50:00,42.33,42.41,42.27,42.28,216721.0,33.7283,33.792,33.6805,33.6884,216721.0
2022-09-16 11:00:00,42.27,42.31,42.2,42.23,156212.0,33.6805,33.7123,33.6247,33.6486,156212.0
2022-09-16 11:10:00,42.23,42.24,42.09,42.16,117103.0,33.6486,33.6566,33.5371,33.5928,117103.0
2022-09-16 11:20:00,42.15,42.17,42.09,42.11,158734.0,33.5849,33.6008,33.5371,33.553,158734.0
2022-09-16 11:30:00,42.11,42.13,42.0,42.04,115122.0,33.553,33.5689,33.4653,33.4972,115122.0
2022-09-16 11:40:00,42.04,42.06,42.0,42.02,87400.0,33.4972,33.5131,33.4653,33.4813,87400.0
2022-09-16 11:50:00,42.02,42.06,41.98,42.05,98243.0,33.4813,33.5131,33.4494,33.5052,98243.0
2022-09-16 12:00:00,42.05,42.06,41.99,41.99,120265.0,33.5052,33.5131,33.4574,33.4574,120265.0
2022-09-16 12:10:00,41.99,42.1,41.98,42.05,135642.0,33.4574,33.545,33.4494,33.5052,135642.0
2022-09-16 12:20:00,42.05,42.05,41.96,41.98,162543.0,33.5052,33.5052,33.4335,33.4494,162543.0
2022-09-16 12:30:00,41.98,42.09,41.98,42.04,172948.0,33.4494,33.5371,33.4494,33.4972,172948.0
2022-09-16 12:40:00,42.04,42.05,41.97,41.99,112389.0,33.4972,33.5052,33.4414,33.4574,112389.0
2022-09-16 12:50:00,41.98,41.98,41.88,41.94,163041.0,33.4494,33.4494,33.3697,33.4175,163041.0
2022-09-16 13:00:00,41.93,41.95,41.88,41.93,159572.0,33.4096,33.4255,33.3697,33.4096,159572.0
2022-09-16 13:10:00,41.92,41.95,41.89,41.91,93476.0,33.4016,33.4255,33.3777,33.3936,93476.0
2022-09-16 13:20:00,41.91,41.93,41.88,41.91,136721.0,33.3936,33.4096,33.3697,33.3936,136721.0
2022-09-16 13:30:00,41.91,42.02,41.9,41.98,118646.0,33.3936,33.4813,33.3857,33.4494,118646.0
2022-09-16 13:40:00,41.98,42.03,41.96,41.98,102623.0,33.4494,33.4892,33.4335,33.4494,102623.0
2022-09-16 13:50:00,41.97,41.99,41.92,41.96,98520.0,33.4414,33.4574,33.4016,33.4335,98520.0
2022-09-16 14:00:00,41.97,42.02,41.95,41.97,134352.0,33.4414,33.4813,33.4255,33.4414,134352.0
2022-09-16 14:10:00,41.98,41.98,41.9,41.91,138542.0,33.4494,33.4494,33.3857,33.3936,138542.0
2022-09-16 14:20:00,41.91,41.99,41.9,41.93,172628.0,33.3936,33.4574,33.3857,33.4096,172628.0
2022-09-16 14:30:00,41.93,41.97,41.89,41.92,176061.0,33.4096,33.4414,33.3777,33.4016,176061.0
2022-09-16 14:40:00,41.92,42.01,41.9,41.99,163392.0,33.4016,33.4733,33.3857,33.4574,163392.0
2022-09-16 14:50:00,41.99,42.03,41.95,42.03,198990.0,33.4574,33.4892,33.4255,33.4892,198990.0
2022-09-16 15:00:00,42.02,42.07,42.0,42.05,148845.0,33.4813,33.5211,33.4653,33.5052,148845.0
2022-09-16 15:10:00,42.05,42.05,41.9,41.92,182210.0,33.5052,33.5052,33.3857,33.4016,182210.0
2022-09-16 15:20:00,41.91,42.01,41.9,41.93,245254.0,33.3936,33.4733,33.3857,33.4096,245254.0
2022-09-16 15:30:00,41.93,41.97,41.86,41.96,275932.0,33.4096,33.4414,33.3538,33.4335,275932.0
2022-09-16 15:40:00,41.96,42.03,41.94,42.03,350651.0,33.4335,33.4892,33.4175,33.4892,350651.0
2022-09-16 15:50:00,42.04,42.33,42.03,42.26,1755213.0,33.4972,33.7283,33.4892,33.6725,1755213.0
2022-09-19 09:30:00,41.96,42.33,41.96,42.3,303587.0,33.4335,33.7283,33.4335,33.7044,303587.0
2022-09-19 09:40:00,42.31,42.58,42.3,42.54,221709.0,33.7123,33.9275,33.7044,33.8956,221709.0
2022-09-19 09:50:00,42.54,42.61,42.42,42.43,184924.0,33.8956,33.9514,33.8,33.808,184924.0
2022-09-19 10:00:00,42.43,42.54,42.39,42.5,125079.0,33.808,33.8956,33.7761,33.8637,125079.0
2022-09-19 10:10:00,42.5,42.58,42.46,42.47,107455.0,33.8637,33.9275,33.8319,33.8398,107455.0
2022-09-19 10:20:00,42.47,42.64,42.46,42.62,85250.0,33.8398,33.9753,33.8319,33.9594,85250.0
2022-09-19 10:30:00,42.63,42.66,42.56,42.57,102185.0,33.9673,33.9912,33.9115,33.9195,102185.0
2022-09-19 10:40:00,42.58,42.6,42.51,42.53,99098.0,33.9275,33.9434,33.8717,33.8876,99098.0
2022-09-19 10:50:00,42.52,42.65,42.51,42.65,188283.0,33.8797,33.9833,33.8717,33.9833,188283.0
2022-09-19 11:00:00,42.65,42.76,42.65,42.67,154730.0,33.9833,34.0709,33.9833,33.9992,154730.0
2022-09-19 11:10:00,42.68,42.71,42.6,42.62,143269.0,34.0072,34.0311,33.9434,33.9594,143269.0
2022-09-19 11:20:00,42.62,42.64,42.52,42.53,110306.0,33.9594,33.9753,33.8797,33.8876,110306.0
2022-09-19 11:30:00,42.53,42.53,42.39,42.41,130318.0,33.8876,33.8876,33.7761,33.792,130318.0
2022-09-19 11:40:00,42.41,42.43,42.38,42.4,89541.0,33.792,33.808,33.7681,33.7841,89541.0
2022-09-19 11:50:00,42.39,42.44,42.33,42.34,101254.0,33.7761,33.8159,33.7283,33.7363,101254.0
2022-09-19 12:00:00,42.34,42.43,42.34,42.37,100080.0,33.7363,33.808,33.7363,33.7602,100080.0
2022-09-19 12:10:00,42.36,42.46,42.36,42.44,79489.0,33.7522,33.8319,33.7522,33.8159,79489.0
2022-09-19 12:20:00,42.44,42.44,42.4,42.42,85790.0,33.8159,33.8159,33.7841,33.8,85790.0
2022-09-19 12:30:00,42.42,42.54,42.41,42.51,161059.0,33.8,33.8956,33.792,33.8717,161059.0
2022-09-19 12:40:00,42.5,42.55,42.46,42.52,87465.0,33.8637,33.9036,33.8319,33.8797,87465.0
2022-09-19 12:50:00,42.52,42.66,42.52,42.65,110579.0,33.8797,33.9912,33.8797,33.9833,110579.0
2022-09-19 13:00:00,42.65,42.67,42.6,42.63,98066.0,33.9833,33.9992,33.9434,33.9673,98066.0
2022-09-19 13:10:00,42.64,42.66,42.59,42.66,126684.0,33.9753,33.9912,33.9354,33.9912,126684.0
2022-09-19 13:20:00,42.66,42.74,42.63,42.7,123518.0,33.9912,34.055,33.9673,34.0231,123518.0
2022-09-19 13:30:00,42.7,42.76,42.69,42.76,144679.0,34.0231,34.0709,34.0151,34.0709,144679.0
2022-09-19 13:40:00,42.75,42.81,42.75,42.8,91282.0,34.0629,34.1107,34.0629,34.1028,91282.0
2022-09-19 13:50:00,42.8,42.82,42.76,42.78,217999.0,34.1028,34.1187,34.0709,34.0868,217999.0
2022-09-19 14:00:00,42.78,42.83,42.74,42.8,136726.0,34.0868,34.1267,34.055,34.1028,136726.0
2022-09-19 14:10:00,42.8,42.81,42.74,42.75,119139.0,34.1028,34.1107,34.055,34.0629,119139.0
2022-09-19 14:20:00,42.75,42.75,42.63,42.66,99649.0,34.0629,34.0629,33.9673,33.9912,99649.0
2022-09-19 14:30:00,42.66,42.76,42.64,42.74,124868.0,33.9912,34.0709,33.9753,34.055,124868.0
2022-09-19 14:40:00,42.75,42.75,42.7,42.73,77249.0,34.0629,34.0629,34.0231,34.047,77249.0
2022-09-19 14:50:00,42.73,42.8,42.72,42.79,112491.0,34.047,34.1028,34.039,34.0948,112491.0
2022-09-19 15:00:00,42.8,42.92,42.79,42.91,108800.0,34.1028,34.1984,34.0948,34.1904,108800.0
2022-09-19 15:10:00,42.91,42.99,42.89,42.91,177549.0,34.1904,34.2542,34.1745,34.1904,177549.0
2022-09-19 15:20:00,42.91,42.95,42.89,42.92,151624.0,34.1904,34.2223,34.1745,34.1984,151624.0
2022-09-19 15:30:00,42.92,42.98,42.87,42.97,137668.0,34.1984,34.2462,34.1586,34.2382,137668.0
2022-09-19 15:40:00,42.98,43.01,42.97,42.99,201925.0,34.2462,34.2701,34.2382,34.2542,201925.0
2022-09-19 15:50:00,42.98,43.0,42.84,42.92,949246.0,34.2462,34.2621,34.1346,34.1984,949246.0
2022-09-20 09:30:00,42.71,42.85,42.59,42.76,213005.0,34.0311,34.1426,33.9354,34.0709,213005.0
2022-09-20 09:40:00,42.76,42.76,42.65,42.7,143524.0,34.0709,34.0709,33.9833,34.0231,143524.0
2022-09-20 09:50:00,42.7,42.79,42.65,42.77,113646.0,34.0231,34.0948,33.9833,34.0789,113646.0
2022-09-20 10:00:00,42.77,42.92,42.76,42.86,125566.0,34.0789,34.1984,34.0709,34.1506,125566.0
2022-09-20 10:10:00,42.86,42.89,42.8,42.84,155233.0,34.1506,34.1745,34.1028,34.1346,155233.0
2022-09-20 10:20:00,42.83,42.85,42.71,42.73,84971.0,34.1267,34.1426,34.0311,34.047,84971.0
2022-09-20 10:30:00,42.73,42.73,42.6,42.63,96138.0,34.047,34.047,33.9434,33.9673,96138.0
2022-09-20 10:40:00,42.63,42.67,42.58,42.66,110373.0,33.9673,33.9992,33.9275,33.9912,110373.0
2022-09-20 10:50:00,42.66,42.73,42.6,42.69,136017.0,33.9912,34.047,33.9434,34.0151,136017.0
2022-09-20 11:00:00,42.68,42.81,42.67,42.79,114204.0,34.0072,34.1107,33.9992,34.0948,114204.0
2022-09-20 11:10:00,42.79,42.8,42.72,42.74,55400.0,34.0948,34.1028,34.039,34.055,55400.0
2022-09-20 11:20:00,42.73,42.76,42.67,42.76,66326.0,34.047,34.0709,33.9992,34.0709,66326.0
2022-09-20 11:30:00,42.75,42.79,42.71,42.76,73523.0,34.0629,34.0948,34.0311,34.0709,73523.0
2022-09-20 11:40:00,42.75,42.89,42.72,42.89,96601.0,34.0629,34.1745,34.039,34.1745,96601.0
2022-09-20 11:50:00,42.89,42.98,42.88,42.96,65794.0,34.1745,34.2462,34.1665,34.2303,65794.0
2022-09-20 12:00:00,42.96,43.04,42.93,42.98,113677.0,34.2303,34.294,34.2064,34.2462,113677.0
2022-09-20 12:10:00,42.97,42.98,42.92,42.95,105419.0,34.2382,34.2462,34.1984,34.2223,105419.0
2022-09-20 12:20:00,42.95,42.95,42.85,42.86,52684.0,34.2223,34.2223,34.1426,34.1506,52684.0
2022-09-20 12:30:00,42.86,42.86,42.78,42.84,55692.0,34.1506,34.1506,34.0868,34.1346,55692.0
2022-09-20 12:40:00,42.83,42.84,42.76,42.8,67922.0,34.1267,34.1346,34.0709,34.1028,67922.0
2022-09-20 12:50:00,42.8,42.82,42.77,42.77,47028.0,34.1028,34.1187,34.0789,34.0789,47028.0
2022-09-20 13:00:00,42.77,42.78,42.73,42.75,69200.0,34.0789,34.0868,34.047,34.0629,69200.0
2022-09-20 13:10:00,42.75,42.75,42.68,42.72,82976.0,34.0629,34.0629,34.0072,34.039,82976.0
2022-09-20 13:20:00,42.71,42.77,42.68,42.73,68117.0,34.0311,34.0789,34.0072,34.047,68117.0
2022-09-20 13:30:00,42.72,42.8,42.68,42.79,116489.0,34.039,34.1028,34.0072,34.0948,116489.0
2022-09-20 13:40:00,42.8,42.81,42.71,42.72,100804.0,34.1028,34.1107,34.0311,34.039,100804.0
2022-09-20 13:50:00,42.72,42.72,42.63,42.65,136837.0,34.039,34.039,33.9673,33.9833,136837.0
2022-09-20 14:00:00,42.65,42.7,42.63,42.68,77626.0,33.9833,34.0231,33.9673,34.0072,77626.0
2022-09-20 14:10:00,42.69,42.69,42.63,42.69,55253.0,34.0151,34.0151,33.9673,34.0151,55253.0
2022-09-20 14:20:00,42.69,42.76,42.68,42.72,87461.0,34.0151,34.0709,34.0072,34.039,87461.0
2022-09-20 14:30:00,42.72,42.72,42.65,42.68,96833.0,34.039,34.039,33.9833,34.0072,96833.0
2022-09-20 14:40:00,42.67,42.83,42.65,42.8,132370.0,33.9992,34.1267,33.9833,34.1028,132370.0
2022-09-20 14:50:00,42.8,42.83,42.74,42.82,50246.0,34.1028,34.1267,34.055,34.1187,50246.0
2022-09-20 15:00:00,42.82,42.85,42.72,42.76,111625.0,34.1187,34.1426,34.039,34.0709,111625.0
2022-09-20 15:10:00,42.76,42.82,42.74,42.8,85662.0,34.0709,34.1187,34.055,34.1028,85662.0
2022-09-20 15:20:00,42.8,42.88,42.78,42.86,96237.0,34.1028,34.1665,34.0868,34.1506,96237.0
2022-09-20 15:30:00,42.86,43.01,42.81,42.99,170832.0,34.1506,34.2701,34.1107,34.2542,170832.0
2022-09-20 15:40:00,42.99,43.06,42.95,42.98,225467.0,34.2542,34.3099,34.2223,34.2462,225467.0
2022-09-20 15:50:00,42.98,43.03,42.91,42.95,437610.0,34.2462,34.286,34.1904,34.2223,437610.0
2022-09-21 09:30:00,43.16,43.37,43.06,43.37,332071.0,34.3896,34.5569,34.3099,34.5569,332071.0
2022-09-21 09:40:00,43.37,43.5,43.36,43.42,189094.0,34.5569,34.6605,34.549,34.5968,189094.0
2022-09-21 09:50:00,43.42,43.47,43.38,43.44,154363.0,34.5968,34.6366,34.5649,34.6127,154363.0
2022-09-21 10:00:00,43.44,43.53,43.41,43.51,173566.0,34.6127,34.6844,34.5888,34.6685,173566.0
2022-09-21 10:10:00,43.52,43.58,43.48,43.55,171878.0,34.6765,34.7243,34.6446,34.7004,171878.0
2022-09-21 10:20:00,43.55,43.63,43.55,43.63,143800.0,34.7004,34.7641,34.7004,34.7641,143800.0
2022-09-21 10:30:00,43.63,43.67,43.57,43.6,164059.0,34.7641,34.796,34.7163,34.7402,164059.0
2022-09-21 10:40:00,43.59,43.63,43.54,43.56,112466.0,34.7322,34.7641,34.6924,34.7083,112466.0
2022-09-21 10:50:00,43.55,43.59,43.52,43.57,141825.0,34.7004,34.7322,34.6765,34.7163,141825.0
2022-09-21 11:00:00,43.57,43.59,43.51,43.57,82473.0,34.7163,34.7322,34.6685,34.7163,82473.0
2022-09-21 11:10:00,43.58,43.62,43.54,43.58,107721.0,34.7243,34.7561,34.6924,34.7243,107721.0
2022-09-21 11:20:00,43.58,43.61,43.54,43.61,96734.0,34.7243,34.7482,34.6924,34.7482,96734.0
2022-09-21 11:30:00,43.6,43.66,43.6,43.64,72373.0,34.7402,34.788,34.7402,34.7721,72373.0
2022-09-21 11:40:00,43.64,43.72,43.63,43.7,90210.0,34.7721,34.8358,34.7641,34.8199,90210.0
2022-09-21 11:50:00,43.7,43.71,43.64,43.66,50713.0,34.8199,34.8279,34.7721,34.788,50713.0
2022-09-21 12:00:00,43.66,43.72,43.65,43.69,65842.0,34.788,34.8358,34.7801,34.8119,65842.0
2022-09-21 12:10:00,43.68,43.69,43.65,43.69,68985.0,34.804,34.8119,34.7801,34.8119,68985.0
2022-09-21 12:20:00,43.68,43.71,43.66,43.69,65968.0,34.804,34.8279,34.788,34.8119,65968.0
2022-09-21 12:30:00,43.69,43.7,43.64,43.66,78872.0,34.8119,34.8199,34.7721,34.788,78872.0
2022-09-21 12:40:00,43.66,43.71,43.65,43.66,85293.0,34.788,34.8279,34.7801,34.788,85293.0
2022-09-21 12:50:00,43.66,43.67,43.59,43.61,66325.0,34.788,34.796,34.7322,34.7482,66325.0
2022-09-21 13:00:00,43.6,43.65,43.6,43.62,56166.0,34.7402,34.7801,34.7402,34.7561,56166.0
2022-09-21 13:10:00,43.62,43.68,43.61,43.64,59615.0,34.7561,34.804,34.7482,34.7721,59615.0
2022-09-21 13:20:00,43.65,43.69,43.63,43.68,53875.0,34.7801,34.8119,34.7641,34.804,53875.0
2022-09-21 13:30:00,43.68,43.7,43.66,43.7,61341.0,34.804,34.8199,34.788,34.8199,61341.0
2022-09-21 13:40:00,43.69,43.69,43.6,43.61,94853.0,34.8119,34.8119,34.7402,34.7482,94853.0
2022-09-21 13:50:00,43.61,43.69,43.59,43.66,108889.0,34.7482,34.8119,34.7322,34.788,108889.0
2022-09-21 14:00:00,43.66,43.66,43.16,43.41,248065.0,34.788,34.788,34.3896,34.5888,248065.0
2022-09-21 14:10:00,43.4,43.44,43.19,43.29,218718.0,34.5809,34.6127,34.4135,34.4932,218718.0
2022-09-21 14:20:00,43.3,43.37,43.27,43.3,116409.0,34.5012,34.5569,34.4773,34.5012,116409.0
2022-09-21 14:30:00,43.29,43.52,43.22,43.44,310247.0,34.4932,34.6765,34.4374,34.6127,310247.0
2022-09-21 14:40:00,43.44,43.77,43.39,43.55,240871.0,34.6127,34.8757,34.5729,34.7004,240871.0
2022-09-21 14:50:00,43.54,43.65,43.44,43.62,157708.0,34.6924,34.7801,34.6127,34.7561,157708.0
2022-09-21 15:00:00,43.61,43.67,43.51,43.52,151401.0,34.7482,34.796,34.6685,34.6765,151401.0
2022-09-21 15:10:00,43.52,43.54,43.27,43.5,141904.0,34.6765,34.6924,34.4773,34.6605,141904.0
2022-09-21 15:20:00,43.49,43.49,43.23,43.28,133204.0,34.6526,34.6526,34.4454,34.4852,133204.0
2022-09-21 15:30:00,43.27,43.32,43.17,43.23,241250.0,34.4773,34.5171,34.3976,34.4454,241250.0
2022-09-21 15:40:00,43.22,43.28,43.1,43.14,272579.0,34.4374,34.4852,34.3418,34.3737,272579.0
2022-09-21 15:50:00,43.14,43.19,43.0,43.0,527916.0,34.3737,34.4135,34.2621,34.2621,527916.0
2022-09-22 09:30:00,43.28,43.42,43.12,43.25,333404.0,34.4852,34.5968,34.3578,34.4613,333404.0
2022-09-22 09:40:00,43.24,43.34,43.23,43.32,113136.0,34.4534,34.533,34.4454,34.5171,113136.0
2022-09-22 09:50:00,43.32,43.44,43.31,43.42,101178.0,34.5171,34.6127,34.5091,34.5968,101178.0
2022-09-22 10:00:00,43.43,43.46,43.26,43.42,100885.0,34.6048,34.6287,34.4693,34.5968,100885.0
2022-09-22 10:10:00,43.4,43.43,43.29,43.29,116616.0,34.5809,34.6048,34.4932,34.4932,116616.0
2022-09-22 10:20:00,43.3,43.41,43.29,43.38,106395.0,34.5012,34.5888,34.4932,34.5649,106395.0
2022-09-22 10:30:00,43.38,43.41,43.31,43.39,124714.0,34.5649,34.5888,34.5091,34.5729,124714.0
2022-09-22 10:40:00,43.39,43.5,43.34,43.48,157451.0,34.5729,34.6605,34.533,34.6446,157451.0
2022-09-22 10:50:00,43.47,43.48,43.35,43.37,85455.0,34.6366,34.6446,34.541,34.5569,85455.0
2022-09-22 11:00:00,43.37,43.42,43.31,43.36,121390.0,34.5569,34.5968,34.5091,34.549,121390.0
2022-09-22 11:10:00,43.36,43.39,43.31,43.35,103036.0,34.549,34.5729,34.5091,34.541,103036.0
2022-09-22 11:20:00,43.36,43.48,43.35,43.46,159769.0,34.549,34.6446,34.541,34.6287,159769.0
2022-09-22 11:30:00,43.46,43.51,43.4,43.41,102995.0,34.6287,34.6685,34.5809,34.5888,102995.0
2022-09-22 11:40:00,43.41,43.41,43.32,43.38,92038.0,34.5888,34.5888,34.5171,34.5649,92038.0
2022-09-22 11:50:00,43.38,43.41,43.33,43.38,77493.0,34.5649,34.5888,34.5251,34.5649,77493.0
2022-09-22 12:00:00,43.37,43.43,43.37,43.41,51243.0,34.5569,34.6048,34.5569,34.5888,51243.0
2022-09-22 12:10:00,43.41,43.46,43.37,43.44,72837.0,34.5888,34.6287,34.5569,34.6127,72837.0
2022-09-22 12:20:00,43.44,43.58,43.43,43.52,107719.0,34.6127,34.7243,34.6048,34.6765,107719.0
2022-09-22 12:30:00,43.52,43.52,43.47,43.48,58402.0,34.6765,34.6765,34.6366,34.6446,58402.0
2022-09-22 12:40:00,43.48,43.57,43.46,43.54,84310.0,34.6446,34.7163,34.6287,34.6924,84310.0
2022-09-22 12:50:00,43.54,43.58,43.51,43.52,63771.0,34.6924,34.7243,34.6685,34.6765,63771.0
2022-09-22 13:00:00,43.5,43.54,43.46,43.49,99371.0,34.6605,34.6924,34.6287,34.6526,99371.0
2022-09-22 13:10:00,43.49,43.51,43.43,43.47,74223.0,34.6526,34.6685,34.6048,34.6366,74223.0
2022-09-22 13:20:00,43.47,43.55,43.45,43.54,71743.0,34.6366,34.7004,34.6207,34.6924,71743.0
2022-09-22 13:30:00,43.55,43.6,43.54,43.59,69738.0,34.7004,34.7402,34.6924,34.7322,69738.0
2022-09-22 13:40:00,43.59,43.66,43.58,43.62,94341.0,34.7322,34.788,34.7243,34.7561,94341.0
2022-09-22 13:50:00,43.62,43.67,43.58,43.58,92333.0,34.7561,34.796,34.7243,34.7243,92333.0
2022-09-22 14:00:00,43.58,43.58,43.48,43.48,99472.0,34.7243,34.7243,34.6446,34.6446,99472.0
2022-09-22 14:10:00,43.48,43.49,43.43,43.44,59363.0,34.6446,34.6526,34.6048,34.6127,59363.0
2022-09-22 14:20:00,43.45,43.48,43.41,43.46,70778.0,34.6207,34.6446,34.5888,34.6287,70778.0
2022-09-22 14:30:00,43.47,43.52,43.45,43.51,74438.0,34.6366,34.6765,34.6207,34.6685,74438.0
2022-09-22 14:40:00,43.5,43.51,43.4,43.42,106246.0,34.6605,34.6685,34.5809,34.5968,106246.0
2022-09-22 14:50:00,43.43,43.5,43.41,43.46,151040.0,34.6048,34.6605,34.5888,34.6287,151040.0
2022-09-22 15:00:00,43.46,43.52,43.42,43.46,227308.0,34.6287,34.6765,34.5968,34.6287,227308.0
2022-09-22 15:10:00,43.46,43.5,43.37,43.38,170612.0,34.6287,34.6605,34.5569,34.5649,170612.0
2022-09-22 15:20:00,43.37,43.42,43.33,43.42,110089.0,34.5569,34.5968,34.5251,34.5968,110089.0
2022-09-22 15:30:00,43.42,43.48,43.39,43.42,317878.0,34.5968,34.6446,34.5729,34.5968,317878.0
2022-09-22 15:40:00,43.43,43.56,43.4,43.52,257029.0,34.6048,34.7083,34.5809,34.6765,257029.0
2022-09-22 15:50:00,43.51,43.53,43.26,43.27,555183.0,34.6685,34.6844,34.4693,34.4773,555183.0
2022-09-23 09:30:00,42.75,42.83,42.4,42.5,632438.0,34.0629,34.1267,33.7841,33.8637,632438.0
2022-09-23 09:40:00,42.49,42.5,42.28,42.37,167827.0,33.8558,33.8637,33.6884,33.7602,167827.0
2022-09-23 09:50:00,42.37,42.42,42.28,42.4,163231.0,33.7602,33.8,33.6884,33.7841,163231.0
2022-09-23 10:00:00,42.4,42.46,42.3,42.35,131307.0,33.7841,33.8319,33.7044,33.7442,131307.0
2022-09-23 10:10:00,42.36,42.4,42.26,42.27,159896.0,33.7522,33.7841,33.6725,33.6805,159896.0
2022-09-23 10:20:00,42.28,42.29,42.18,42.21,151447.0,33.6884,33.6964,33.6088,33.6327,151447.0
2022-09-23 10:30:00,42.2,42.23,42.06,42.06,191700.0,33.6247,33.6486,33.5131,33.5131,191700.0
2022-09-23 10:40:00,42.05,42.08,41.87,41.89,162835.0,33.5052,33.5291,33.3618,33.3777,162835.0
2022-09-23 10:50:00,41.9,41.92,41.82,41.82,112497.0,33.3857,33.4016,33.3219,33.3219,112497.0
2022-09-23 11:00:00,41.83,41.93,41.82,41.91,219827.0,33.3299,33.4096,33.3219,33.3936,219827.0
2022-09-23 11:10:00,41.91,41.97,41.84,41.97,162209.0,33.3936,33.4414,33.3379,33.4414,162209.0
2022-09-23 11:20:00,41.97,42.0,41.84,41.88,127447.0,33.4414,33.4653,33.3379,33.3697,127447.0
2022-09-23 11:30:00,41.89,41.9,41.72,41.73,148219.0,33.3777,33.3857,33.2422,33.2502,148219.0
2022-09-23 11:40:00,41.72,41.78,41.65,41.69,187028.0,33.2422,33.29,33.1865,33.2183,187028.0
2022-09-23 11:50:00,41.69,41.74,41.65,41.73,125129.0,33.2183,33.2582,33.1865,33.2502,125129.0
2022-09-23 12:00:00,41.73,41.73,41.65,41.67,116117.0,33.2502,33.2502,33.1865,33.2024,116117.0
2022-09-23 12:10:00,41.67,41.69,41.59,41.69,197511.0,33.2024,33.2183,33.1387,33.2183,197511.0
2022-09-23 12:20:00,41.68,41.71,41.58,41.59,127168.0,33.2104,33.2343,33.1307,33.1387,127168.0
2022-09-23 12:30:00,41.59,41.6,41.51,41.57,172912.0,33.1387,33.1466,33.0749,33.1227,172912.0
2022-09-23 12:40:00,41.56,41.6,41.51,41.59,130137.0,33.1148,33.1466,33.0749,33.1387,130137.0
2022-09-23 12:50:00,41.59,41.63,41.56,41.61,126167.0,33.1387,33.1705,33.1148,33.1546,126167.0
2022-09-23 13:00:00,41.61,41.68,41.59,41.62,123765.0,33.1546,33.2104,33.1387,33.1626,123765.0
2022-09-23 13:10:00,41.62,41.69,41.6,41.66,112254.0,33.1626,33.2183,33.1466,33.1944,112254.0
2022-09-23 13:20:00,41.66,41.67,41.57,41.58,114821.0,33.1944,33.2024,33.1227,33.1307,114821.0
2022-09-23 13:30:00,41.58,41.66,41.57,41.63,152015.0,33.1307,33.1944,33.1227,33.1705,152015.0
2022-09-23 13:40:00,41.62,41.66,41.58,41.59,137975.0,33.1626,33.1944,33.1307,33.1387,137975.0
2022-09-23 13:50:00,41.59,41.6,41.53,41.56,137451.0,33.1387,33.1466,33.0908,33.1148,137451.0
2022-09-23 14:00:00,41.56,41.58,41.43,41.44,360286.0,33.1148,33.1307,33.0112,33.0191,360286.0
2022-09-23 14:10:00,41.43,41.44,41.23,41.23,193746.0,33.0112,33.0191,32.8518,32.8518,193746.0
2022-09-23 14:20:00,41.23,41.28,41.19,41.21,172682.0,32.8518,32.8916,32.8199,32.8359,172682.0
2022-09-23 14:30:00,41.2,41.2,41.09,41.11,163332.0,32.8279,32.8279,32.7403,32.7562,163332.0
2022-09-23 14:40:00,41.11,41.12,41.06,41.08,136272.0,32.7562,32.7642,32.7164,32.7323,136272.0
2022-09-23 14:50:00,41.08,41.1,40.85,40.86,392157.0,32.7323,32.7482,32.549,32.557,392157.0
2022-09-23 15:00:00,40.86,41.08,40.84,41.05,279780.0,32.557,32.7323,32.5411,32.7084,279780.0
2022-09-23 15:10:00,41.05,41.22,41.02,41.17,249682.0,32.7084,32.8438,32.6845,32.804,249682.0
2022-09-23 15:20:00,41.16,41.34,41.12,41.34,649960.0,32.796,32.9395,32.7642,32.9395,649960.0
2022-09-23 15:30:00,41.34,41.5,41.28,41.46,527485.0,32.9395,33.0669,32.8916,33.0351,527485.0
2022-09-23 15:40:00,41.46,41.71,41.45,41.68,1001897.0,33.0351,33.2343,33.0271,33.2104,1001897.0
2022-09-23 15:50:00,41.68,41.83,41.6,41.69,1525475.0,33.2104,33.3299,33.1466,33.2183,1525475.0
2022-09-26 09:30:00,41.59,41.85,41.42,41.52,435426.0,33.1387,33.3458,33.0032,33.0829,435426.0
2022-09-26 09:40:00,41.52,41.74,41.41,41.61,216715.0,33.0829,33.2582,32.9952,33.1546,216715.0
2022-09-26 09:50:00,41.61,41.73,41.57,41.63,153272.0,33.1546,33.2502,33.1227,33.1705,153272.0
2022-09-26 10:00:00,41.62,41.83,41.62,41.79,213683.0,33.1626,33.3299,33.1626,33.298,213683.0
2022-09-26 10:10:00,41.78,41.98,41.68,41.89,127454.0,33.29,33.4494,33.2104,33.3777,127454.0
2022-09-26 10:20:00,41.9,41.97,41.87,41.92,145200.0,33.3857,33.4414,33.3618,33.4016,145200.0
2022-09-26 10:30:00,41.93,41.93,41.77,41.81,146511.0,33.4096,33.4096,33.2821,33.314,146511.0
2022-09-26 10:40:00,41.82,41.88,41.76,41.83,102053.0,33.3219,33.3697,33.2741,33.3299,102053.0
2022-09-26 10:50:00,41.83,41.9,41.79,41.87,77220.0,33.3299,33.3857,33.298,33.3618,77220.0
2022-09-26 11:00:00,41.86,41.98,41.85,41.88,98830.0,33.3538,33.4494,33.3458,33.3697,98830.0
2022-09-26 11:10:00,41.89,41.89,41.75,41.75,84603.0,33.3777,33.3777,33.2661,33.2661,84603.0
2022-09-26 11:20:00,41.74,41.79,41.73,41.73,86606.0,33.2582,33.298,33.2502,33.2502,86606.0
2022-09-26 11:30:00,41.73,41.77,41.62,41.63,95743.0,33.2502,33.2821,33.1626,33.1705,95743.0
2022-09-26 11:40:00,41.63,41.7,41.54,41.66,147342.0,33.1705,33.2263,33.0988,33.1944,147342.0
2022-09-26 11:50:00,41.66,41.71,41.61,41.66,80392.0,33.1944,33.2343,33.1546,33.1944,80392.0
2022-09-26 12:00:00,41.66,41.67,41.55,41.56,74126.0,33.1944,33.2024,33.1068,33.1148,74126.0
2022-09-26 12:10:00,41.56,41.56,41.45,41.46,93724.0,33.1148,33.1148,33.0271,33.0351,93724.0
2022-09-26 12:20:00,41.46,41.46,41.32,41.36,71613.0,33.0351,33.0351,32.9235,32.9554,71613.0
2022-09-26 12:30:00,41.35,41.43,41.34,41.42,109479.0,32.9474,33.0112,32.9395,33.0032,109479.0
2022-09-26 12:40:00,41.42,41.49,41.39,41.46,85887.0,33.0032,33.059,32.9793,33.0351,85887.0
2022-09-26 12:50:00,41.47,41.51,41.44,41.48,82881.0,33.043,33.0749,33.0191,33.051,82881.0
2022-09-26 13:00:00,41.49,41.49,41.34,41.34,64346.0,33.059,33.059,32.9395,32.9395,64346.0
2022-09-26 13:10:00,41.34,41.35,41.19,41.22,103256.0,32.9395,32.9474,32.8199,32.8438,103256.0
2022-09-26 13:20:00,41.22,41.23,41.13,41.19,138405.0,32.8438,32.8518,32.7721,32.8199,138405.0
2022-09-26 13:30:00,41.19,41.31,41.18,41.22,121416.0,32.8199,32.9156,32.812,32.8438,121416.0
2022-09-26 13:40:00,41.22,41.32,41.2,41.28,88587.0,32.8438,32.9235,32.8279,32.8916,88587.0
2022-09-26 13:50:00,41.28,41.34,41.2,41.2,93266.0,32.8916,32.9395,32.8279,32.8279,93266.0
2022-09-26 14:00:00,41.2,41.35,41.19,41.33,71813.0,32.8279,32.9474,32.8199,32.9315,71813.0
2022-09-26 14:10:00,41.32,41.39,41.31,41.35,85970.0,32.9235,32.9793,32.9156,32.9474,85970.0
2022-09-26 14:20:00,41.35,41.35,41.21,41.22,84574.0,32.9474,32.9474,32.8359,32.8438,84574.0
2022-09-26 14:30:00,41.21,41.26,41.16,41.2,92955.0,32.8359,32.8757,32.796,32.8279,92955.0
2022-09-26 14:40:00,41.21,41.39,41.18,41.37,78528.0,32.8359,32.9793,32.812,32.9634,78528.0
2022-09-26 14:50:00,41.36,41.42,41.33,41.39,95470.0,32.9554,33.0032,32.9315,32.9793,95470.0
2022-09-26 15:00:00,41.39,41.45,41.38,41.45,91430.0,32.9793,33.0271,32.9713,33.0271,91430.0
2022-09-26 15:10:00,41.46,41.51,41.38,41.48,116445.0,33.0351,33.0749,32.9713,33.051,116445.0
2022-09-26 15:20:00,41.48,41.5,41.39,41.43,120257.0,33.051,33.0669,32.9793,33.0112,120257.0
2022-09-26 15:30:00,41.42,41.53,41.37,41.5,248085.0,33.0032,33.0908,32.9634,33.0669,248085.0
2022-09-26 15:40:00,41.5,41.64,41.49,41.59,288518.0,33.0669,33.1785,33.059,33.1387,288518.0
2022-09-26 15:50:00,41.59,41.77,41.46,41.51,958027.0,33.1387,33.2821,33.0351,33.0749,958027.0
2022-09-27 09:30:00,41.85,42.34,41.73,42.32,432625.0,33.3458,33.7363,33.2502,33.7203,432625.0
2022-09-27 09:40:00,42.32,42.33,42.13,42.16,204279.0,33.7203,33.7283,33.5689,33.5928,204279.0
2022-09-27 09:50:00,42.16,42.19,42.05,42.07,98400.0,33.5928,33.6167,33.5052,33.5211,98400.0
2022-09-27 10:00:00,42.08,42.08,41.77,41.77,168553.0,33.5291,33.5291,33.2821,33.2821,168553.0
2022-09-27 10:10:00,41.77,41.85,41.72,41.75,148511.0,33.2821,33.3458,33.2422,33.2661,148511.0
2022-09-27 10:20:00,41.75,41.84,41.6,41.68,172745.0,33.2661,33.3379,33.1466,33.2104,172745.0
2022-09-27 10:30:00,41.68,41.75,41.62,41.63,113247.0,33.2104,33.2661,33.1626,33.1705,113247.0
2022-09-27 10:40:00,41.64,41.69,41.57,41.68,133996.0,33.1785,33.2183,33.1227,33.2104,133996.0
2022-09-27 10:50:00,41.68,41.69,41.59,41.62,117477.0,33.2104,33.2183,33.1387,33.1626,117477.0
2022-09-27 11:00:00,41.62,41.65,41.47,41.49,104698.0,33.1626,33.1865,33.043,33.059,104698.0
2022-09-27 11:10:00,41.49,41.5,41.41,41.43,77301.0,33.059,33.0669,32.9952,33.0112,77301.0
2022-09-27 11:20:00,41.43,41.46,41.22,41.26,161600.0,33.0112,33.0351,32.8438,32.8757,161600.0
2022-09-27 11:30:00,41.25,41.34,41.25,41.31,95780.0,32.8677,32.9395,32.8677,32.9156,95780.0
2022-09-27 11:40:00,41.31,41.32,41.22,41.27,128156.0,32.9156,32.9235,32.8438,32.8837,128156.0
2022-09-27 11:50:00,41.27,41.31,41.17,41.18,88852.0,32.8837,32.9156,32.804,32.812,88852.0
2022-09-27 12:00:00,41.18,41.2,41.07,41.09,76537.0,32.812,32.8279,32.7243,32.7403,76537.0
2022-09-27 12:10:00,41.09,41.09,40.9,40.9,454169.0,32.7403,32.7403,32.5889,32.5889,454169.0
2022-09-27 12:20:00,40.91,40.93,40.85,40.9,168325.0,32.5968,32.6128,32.549,32.5889,168325.0
2022-09-27 12:30:00,40.9,40.99,40.89,40.93,99268.0,32.5889,32.6606,32.5809,32.6128,99268.0
2022-09-27 12:40:00,40.93,41.02,40.91,40.97,101389.0,32.6128,32.6845,32.5968,32.6446,101389.0
2022-09-27 12:50:00,40.97,41.04,40.88,40.97,100306.0,32.6446,32.7004,32.5729,32.6446,100306.0
2022-09-27 13:00:00,40.96,40.97,40.86,40.92,133902.0,32.6367,32.6446,32.557,32.6048,133902.0
2022-09-27 13:10:00,40.92,40.95,40.9,40.91,99304.0,32.6048,32.6287,32.5889,32.5968,99304.0
2022-09-27 13:20:00,40.91,40.92,40.84,40.84,86235.0,32.5968,32.6048,32.5411,32.5411,86235.0
2022-09-27 13:30:00,40.84,40.87,40.74,40.76,156570.0,32.5411,32.565,32.4614,32.4773,156570.0
2022-09-27 13:40:00,40.75,40.83,40.71,40.8,113318.0,32.4693,32.5331,32.4375,32.5092,113318.0
2022-09-27 13:50:00,40.8,40.86,40.76,40.85,92645.0,32.5092,32.557,32.4773,32.549,92645.0
2022-09-27 14:00:00,40.84,40.97,40.83,40.96,140733.0,32.5411,32.6446,32.5331,32.6367,140733.0
2022-09-27 14:10:00,40.96,41.01,40.9,40.92,96001.0,32.6367,32.6765,32.5889,32.6048,96001.0
2022-09-27 14:20:00,40.93,41.0,40.89,40.98,78410.0,32.6128,32.6685,32.5809,32.6526,78410.0
2022-09-27 14:30:00,40.98,41.05,40.93,41.04,64620.0,32.6526,32.7084,32.6128,32.7004,64620.0
2022-09-27 14:40:00,41.04,41.09,40.94,41.07,120153.0,32.7004,32.7403,32.6207,32.7243,120153.0
2022-09-27 14:50:00,41.06,41.07,40.98,40.98,70176.0,32.7164,32.7243,32.6526,32.6526,70176.0
2022-09-27 15:00:00,40.98,40.99,40.84,40.87,230338.0,32.6526,32.6606,32.5411,32.565,230338.0
2022-09-27 15:10:00,40.88,40.92,40.8,40.91,100026.0,32.5729,32.6048,32.5092,32.5968,100026.0
2022-09-27 15:20:00,40.91,40.91,40.83,40.87,118503.0,32.5968,32.5968,32.5331,32.565,118503.0
2022-09-27 15:30:00,40.87,40.89,40.76,40.79,199401.0,32.565,32.5809,32.4773,32.5012,199401.0
2022-09-27 15:40:00,40.78,40.87,40.76,40.82,193740.0,32.4933,32.565,32.4773,32.5251,193740.0
2022-09-27 15:50:00,40.81,40.88,40.74,40.8,552415.0,32.5172,32.5729,32.4614,32.5092,552415.0
2022-09-28 09:30:00,41.05,41.05,40.63,40.65,298486.0,32.7084,32.7084,32.3737,32.3897,298486.0
2022-09-28 09:40:00,40.66,40.95,40.61,40.91,187917.0,32.3976,32.6287,32.3578,32.5968,187917.0
2022-09-28 09:50:00,40.92,41.03,40.91,41.01,128345.0,32.6048,32.6925,32.5968,32.6765,128345.0
2022-09-28 10:00:00,41.02,41.11,40.93,40.98,147470.0,32.6845,32.7562,32.6128,32.6526,147470.0
2022-09-28 10:10:00,40.98,40.98,40.83,40.89,99804.0,32.6526,32.6526,32.5331,32.5809,99804.0
2022-09-28 10:20:00,40.88,40.98,40.86,40.98,134552.0,32.5729,32.6526,32.557,32.6526,134552.0
2022-09-28 10:30:00,40.99,41.15,40.94,41.06,105796.0,32.6606,32.7881,32.6207,32.7164,105796.0
2022-09-28 10:40:00,41.06,41.19,41.04,41.09,101103.0,32.7164,32.8199,32.7004,32.7403,101103.0
2022-09-28 10:50:00,41.08,41.11,41.03,41.06,155064.0,32.7323,32.7562,32.6925,32.7164,155064.0
2022-09-28 11:00:00,41.05,41.1,40.96,40.97,141989.0,32.7084,32.7482,32.6367,32.6446,141989.0
2022-09-28 11:10:00,40.97,41.07,40.95,40.98,94628.0,32.6446,32.7243,32.6287,32.6526,94628.0
2022-09-28 11:20:00,40.98,41.1,40.97,41.05,125089.0,32.6526,32.7482,32.6446,32.7084,125089.0
2022-09-28 11:30:00,41.04,41.13,41.01,41.05,167492.0,32.7004,32.7721,32.6765,32.7084,167492.0
2022-09-28 11:40:00,41.06,41.11,40.96,41.08,77030.0,32.7164,32.7562,32.6367,32.7323,77030.0
2022-09-28 11:50:00,41.08,41.23,41.07,41.19,137844.0,32.7323,32.8518,32.7243,32.8199,137844.0
2022-09-28 12:00:00,41.2,41.3,41.19,41.25,61525.0,32.8279,32.9076,32.8199,32.8677,61525.0
2022-09-28 12:10:00,41.25,41.35,41.22,41.34,147674.0,32.8677,32.9474,32.8438,32.9395,147674.0
2022-09-28 12:20:00,41.35,41.38,41.25,41.25,91440.0,32.9474,32.9713,32.8677,32.8677,91440.0
2022-09-28 12:30:00,41.25,41.27,41.2,41.22,59234.0,32.8677,32.8837,32.8279,32.8438,59234.0
2022-09-28 12:40:00,41.23,41.32,41.21,41.29,79205.0,32.8518,32.9235,32.8359,32.8996,79205.0
2022-09-28 12:50:00,41.3,41.31,41.25,41.27,78816.0,32.9076,32.9156,32.8677,32.8837,78816.0
2022-09-28 13:00:00,41.28,41.36,41.24,41.35,184727.0,32.8916,32.9554,32.8598,32.9474,184727.0
2022-09-28 13:10:00,41.36,41.42,41.33,41.41,55571.0,32.9554,33.0032,32.9315,32.9952,55571.0
2022-09-28 13:20:00,41.41,41.41,41.3,41.32,81119.0,32.9952,32.9952,32.9076,32.9235,81119.0
2022-09-28 13:30:00,41.32,41.35,41.27,41.33,49457.0,32.9235,32.9474,32.8837,32.9315,49457.0
2022-09-28 13:40:00,41.32,41.36,41.23,41.24,63811.0,32.9235,32.9554,32.8518,32.8598,63811.0
2022-09-28 13:50:00,41.23,41.31,41.19,41.31,103210.0,32.8518,32.9156,32.8199,32.9156,103210.0
2022-09-28 14:00:00,41.31,41.35,41.3,41.32,67397.0,32.9156,32.9474,32.9076,32.9235,67397.0
2022-09-28 14:10:00,41.32,41.35,41.28,41.29,76178.0,32.9235,32.9474,32.8916,32.8996,76178.0
2022-09-28 14:20:00,41.3,41.32,41.26,41.3,61621.0,32.9076,32.9235,32.8757,32.9076,61621.0
2022-09-28 14:30:00,41.3,41.38,41.27,41.37,92455.0,32.9076,32.9713,32.8837,32.9634,92455.0
2022-09-28 14:40:00,41.37,41.42,41.33,41.41,87698.0,32.9634,33.0032,32.9315,32.9952,87698.0
2022-09-28 14:50:00,41.41,41.46,41.37,41.38,96376.0,32.9952,33.0351,32.9634,32.9713,96376.0
2022-09-28 15:00:00,41.38,41.57,41.37,41.52,111637.0,32.9713,33.1227,32.9634,33.0829,111637.0
2022-09-28 15:10:00,41.52,41.54,41.49,41.5,63496.0,33.0829,33.0988,33.059,33.0669,63496.0
2022-09-28 15:20:00,41.5,41.51,41.44,41.47,149574.0,33.0669,33.0749,33.0191,33.043,149574.0
2022-09-28 15:30:00,41.48,41.55,41.47,41.49,174025.0,33.051,33.1068,33.043,33.059,174025.0
2022-09-28 15:40:00,41.49,41.6,41.48,41.56,209303.0,33.059,33.1466,33.051,33.1148,209303.0
2022-09-28 15:50:00,41.55,41.56,41.39,41.39,473163.0,33.1068,33.1148,32.9793,32.9793,473163.0
2022-09-29 09:30:00,41.26,41.35,41.19,41.26,202892.0,32.8757,32.9474,32.8199,32.8757,202892.0
2022-09-29 09:40:00,41.26,41.3,41.1,41.12,199084.0,32.8757,32.9076,32.7482,32.7642,199084.0
2022-09-29 09:50:00,41.11,41.14,40.92,41.0,167782.0,32.7562,32.7801,32.6048,32.6685,167782.0
2022-09-29 10:00:00,41.0,41.2,40.94,41.14,151336.0,32.6685,32.8279,32.6207,32.7801,151336.0
2022-09-29 10:10:00,41.11,41.27,41.06,41.19,102058.0,32.7562,32.8837,32.7164,32.8199,102058.0
2022-09-29 10:20:00,41.19,41.2,41.13,41.18,63226.0,32.8199,32.8279,32.7721,32.812,63226.0
2022-09-29 10:30:00,41.19,41.19,41.05,41.06,88543.0,32.8199,32.8199,32.7084,32.7164,88543.0
2022-09-29 10:40:00,41.06,41.16,41.05,41.12,49884.0,32.7164,32.796,32.7084,32.7642,49884.0
2022-09-29 10:50:00,41.13,41.23,41.13,41.16,74186.0,32.7721,32.8518,32.7721,32.796,74186.0
2022-09-29 11:00:00,41.16,41.34,41.14,41.33,87554.0,32.796,32.9395,32.7801,32.9315,87554.0
2022-09-29 11:10:00,41.33,41.34,41.2,41.23,103780.0,32.9315,32.9395,32.8279,32.8518,103780.0
2022-09-29 11:20:00,41.23,41.24,41.12,41.16,75372.0,32.8518,32.8598,32.7642,32.796,75372.0
2022-09-29 11:30:00,41.16,41.18,41.09,41.14,88186.0,32.796,32.812,32.7403,32.7801,88186.0
2022-09-29 11:40:00,41.13,41.21,41.11,41.19,71555.0,32.7721,32.8359,32.7562,32.8199,71555.0
2022-09-29 11:50:00,41.19,41.29,41.18,41.2,55718.0,32.8199,32.8996,32.812,32.8279,55718.0
2022-09-29 12:00:00,41.2,41.31,41.19,41.29,70379.0,32.8279,32.9156,32.8199,32.8996,70379.0
2022-09-29 12:10:00,41.29,41.29,41.21,41.23,72628.0,32.8996,32.8996,32.8359,32.8518,72628.0
2022-09-29 12:20:00,41.23,41.27,41.21,41.23,85945.0,32.8518,32.8837,32.8359,32.8518,85945.0
2022-09-29 12:30:00,41.22,41.34,41.2,41.34,83923.0,32.8438,32.9395,32.8279,32.9395,83923.0
2022-09-29 12:40:00,41.34,41.34,41.23,41.23,57482.0,32.9395,32.9395,32.8518,32.8518,57482.0
2022-09-29 12:50:00,41.23,41.27,41.2,41.22,90162.0,32.8518,32.8837,32.8279,32.8438,90162.0
2022-09-29 13:00:00,41.21,41.22,41.13,41.15,151075.0,32.8359,32.8438,32.7721,32.7881,151075.0
2022-09-29 13:10:00,41.13,41.19,41.05,41.05,151237.0,32.7721,32.8199,32.7084,32.7084,151237.0
2022-09-29 13:20:00,41.05,41.12,41.03,41.09,67570.0,32.7084,32.7642,32.6925,32.7403,67570.0
2022-09-29 13:30:00,41.09,41.13,41.05,41.11,107208.0,32.7403,32.7721,32.7084,32.7562,107208.0
2022-09-29 13:40:00,41.11,41.12,41.05,41.1,63406.0,32.7562,32.7642,32.7084,32.7482,63406.0
2022-09-29 13:50:00,41.11,41.12,41.01,41.04,91892.0,32.7562,32.7642,32.6765,32.7004,91892.0
2022-09-29 14:00:00,41.03,41.05,40.97,41.02,121885.0,32.6925,32.7084,32.6446,32.6845,121885.0
2022-09-29 14:10:00,41.02,41.04,40.96,41.02,105739.0,32.6845,32.7004,32.6367,32.6845,105739.0
2022-09-29 14:20:00,41.02,41.14,41.01,41.13,88839.0,32.6845,32.7801,32.6765,32.7721,88839.0
2022-09-29 14:30:00,41.13,41.16,41.08,41.11,73044.0,32.7721,32.796,32.7323,32.7562,73044.0
2022-09-29 14:40:00,41.11,41.15,41.09,41.12,66602.0,32.7562,32.7881,32.7403,32.7642,66602.0
2022-09-29 14:50:00,41.12,41.16,41.06,41.09,145299.0,32.7642,32.796,32.7164,32.7403,145299.0
2022-09-29 15:00:00,41.08,41.13,41.05,41.08,91177.0,32.7323,32.7721,32.7084,32.7323,91177.0
2022-09-29 15:10:00,41.07,41.18,41.06,41.17,93408.0,32.7243,32.812,32.7164,32.804,93408.0
2022-09-29 15:20:00,41.17,41.2,41.11,41.15,101043.0,32.804,32.8279,32.7562,32.7881,101043.0
2022-09-29 15:30:00,41.14,41.35,41.14,41.29,146556.0,32.7801,32.9474,32.7801,32.8996,146556.0
2022-09-29 15:40:00,41.29,41.3,41.17,41.18,141730.0,32.8996,32.9076,32.804,32.812,141730.0
2022-09-29 15:50:00,41.19,41.23,41.13,41.2,363098.0,32.8199,32.8518,32.7721,32.8279,363098.0
2022-09-30 09:30:00,41.39,41.49,40.82,40.84,330641.0,32.9793,33.059,32.5251,32.5411,330641.0
2022-09-30 09:40:00,40.83,41.04,40.82,40.87,155355.0,32.5331,32.7004,32.5251,32.565,155355.0
2022-09-30 09:50:00,40.87,41.03,40.84,41.02,171191.0,32.565,32.6925,32.5411,32.6845,171191.0
2022-09-30 10:00:00,41.02,41.09,40.98,41.04,113695.0,32.6845,32.7403,32.6526,32.7004,113695.0
2022-09-30 10:10:00,41.03,41.05,40.85,40.91,136317.0,32.6925,32.7084,32.549,32.5968,136317.0
2022-09-30 10:20:00,40.91,40.95,40.85,40.93,121018.0,32.5968,32.6287,32.549,32.6128,121018.0
2022-09-30 10:30:00,40.93,41.08,40.93,41.07,83632.0,32.6128,32.7323,32.6128,32.7243,83632.0
2022-09-30 10:40:00,41.07,41.2,41.05,41.12,206443.0,32.7243,32.8279,32.7084,32.7642,206443.0
2022-09-30 10:50:00,41.11,41.18,41.01,41.03,113332.0,32.7562,32.812,32.6765,32.6925,113332.0
2022-09-30 11:00:00,41.03,41.06,40.95,41.04,149979.0,32.6925,32.7164,32.6287,32.7004,149979.0
2022-09-30 11:10:00,41.04,41.08,40.99,41.02,89797.0,32.7004,32.7323,32.6606,32.6845,89797.0
2022-09-30 11:20:00,41.02,41.07,40.94,40.95,101605.0,32.6845,32.7243,32.6207,32.6287,101605.0
2022-09-30 11:30:00,40.95,41.04,40.94,41.01,103110.0,32.6287,32.7004,32.6207,32.6765,103110.0
2022-09-30 11:40:00,41.01,41.02,40.83,40.84,220699.0,32.6765,32.6845,32.5331,32.5411,220699.0
2022-09-30 11:50:00,40.84,40.85,40.75,40.77,164831.0,32.5411,32.549,32.4693,32.4853,164831.0
2022-09-30 12:00:00,40.77,40.8,40.66,40.69,134306.0,32.4853,32.5092,32.3976,32.4215,134306.0
2022-09-30 12:10:00,40.68,40.79,40.68,40.74,100244.0,32.4136,32.5012,32.4136,32.4614,100244.0
2022-09-30 12:20:00,40.74,40.86,40.71,40.82,84624.0,32.4614,32.557,32.4375,32.5251,84624.0
2022-09-30 12:30:00,40.82,40.85,40.78,40.83,102879.0,32.5251,32.549,32.4933,32.5331,102879.0
2022-09-30 12:40:00,40.84,40.84,40.76,40.77,72245.0,32.5411,32.5411,32.4773,32.4853,72245.0
2022-09-30 12:50:00,40.77,40.79,40.73,40.77,52094.0,32.4853,32.5012,32.4534,32.4853,52094.0
2022-09-30 13:00:00,40.78,40.78,40.7,40.75,62141.0,32.4933,32.4933,32.4295,32.4693,62141.0
2022-09-30 13:10:00,40.74,40.78,40.68,40.73,89385.0,32.4614,32.4933,32.4136,32.4534,89385.0
2022-09-30 13:20:00,40.73,40.78,40.71,40.75,87263.0,32.4534,32.4933,32.4375,32.4693,87263.0
2022-09-30 13:30:00,40.76,40.82,40.68,40.71,193555.0,32.4773,32.5251,32.4136,32.4375,193555.0
2022-09-30 13:40:00,40.71,40.74,40.68,40.69,72993.0,32.4375,32.4614,32.4136,32.4215,72993.0
2022-09-30 13:50:00,40.69,40.74,40.67,40.68,84267.0,32.4215,32.4614,32.4056,32.4136,84267.0
2022-09-30 14:00:00,40.68,40.71,40.64,40.68,97035.0,32.4136,32.4375,32.3817,32.4136,97035.0
2022-09-30 14:10:00,40.69,40.75,40.66,40.7,91684.0,32.4215,32.4693,32.3976,32.4295,91684.0
2022-09-30 14:20:00,40.69,40.73,40.61,40.64,121155.0,32.4215,32.4534,32.3578,32.3817,121155.0
2022-09-30 14:30:00,40.63,40.64,40.54,40.58,129969.0,32.3737,32.3817,32.302,32.3339,129969.0
2022-09-30 14:40:00,40.58,40.58,40.41,40.46,208871.0,32.3339,32.3339,32.1984,32.2383,208871.0
2022-09-30 14:50:00,40.46,40.5,40.4,40.41,104258.0,32.2383,32.2702,32.1905,32.1984,104258.0
2022-09-30 15:00:00,40.41,40.55,40.4,40.45,102839.0,32.1984,32.31,32.1905,32.2303,102839.0
2022-09-30 15:10:00,40.44,40.49,40.36,40.49,130927.0,32.2223,32.2622,32.1586,32.2622,130927.0
2022-09-30 15:20:00,40.5,40.55,40.43,40.55,154421.0,32.2702,32.31,32.2144,32.31,154421.0
2022-09-30 15:30:00,40.56,40.62,40.48,40.54,233658.0,32.318,32.3658,32.2542,32.302,233658.0
2022-09-30 15:40:00,40.54,40.59,40.51,40.55,231602.0,32.302,32.3419,32.2781,32.31,231602.0
2022-09-30 15:50:00,40.54,40.55,40.35,40.39,1012662.0,32.302,32.31,32.1506,32.1825,1012662.0
2022-10-03 09:30:00,40.85,41.13,40.74,41.09,626566.0,32.549,32.7721,32.4614,32.7403,626566.0
2022-10-03 09:40:00,41.1,41.11,40.82,40.92,175528.0,32.7482,32.7562,32.5251,32.6048,175528.0
2022-10-03 09:50:00,40.93,40.96,40.84,40.91,138676.0,32.6128,32.6367,32.5411,32.5968,138676.0
2022-10-03 10:00:00,40.93,41.2,40.91,41.19,318761.0,32.6128,32.8279,32.5968,32.8199,318761.0
2022-10-03 10:10:00,41.2,41.39,41.17,41.35,184255.0,32.8279,32.9793,32.804,32.9474,184255.0
2022-10-03 10:20:00,41.35,41.41,41.31,41.34,95522.0,32.9474,32.9952,32.9156,32.9395,95522.0
2022-10-03 10:30:00,41.34,41.39,41.25,41.27,136720.0,32.9395,32.9793,32.8677,32.8837,136720.0
2022-10-03 10:40:00,41.26,41.34,41.18,41.32,172261.0,32.8757,32.9395,32.812,32.9235,172261.0
2022-10-03 10:50:00,41.32,41.39,41.27,41.31,145073.0,32.9235,32.9793,32.8837,32.9156,145073.0
2022-10-03 11:00:00,41.3,41.4,41.28,41.39,94231.0,32.9076,32.9873,32.8916,32.9793,94231.0
2022-10-03 11:10:00,41.39,41.4,41.28,41.29,95175.0,32.9793,32.9873,32.8916,32.8996,95175.0
2022-10-03 11:20:00,41.29,41.32,41.23,41.26,120386.0,32.8996,32.9235,32.8518,32.8757,120386.0
2022-10-03 11:30:00,41.26,41.29,41.16,41.2,97112.0,32.8757,32.8996,32.796,32.8279,97112.0
2022-10-03 11:40:00,41.2,41.2,41.11,41.16,108635.0,32.8279,32.8279,32.7562,32.796,108635.0
2022-10-03 11:50:00,41.16,41.26,41.15,41.21,103190.0,32.796,32.8757,32.7881,32.8359,103190.0
2022-10-03 12:00:00,41.22,41.33,41.22,41.32,89702.0,32.8438,32.9315,32.8438,32.9235,89702.0
2022-10-03 12:10:00,41.31,41.4,41.29,41.4,197563.0,32.9156,32.9873,32.8996,32.9873,197563.0
2022-10-03 12:20:00,41.4,41.5,41.39,41.43,194034.0,32.9873,33.0669,32.9793,33.0112,194034.0
2022-10-03 12:30:00,41.43,41.55,41.42,41.55,220667.0,33.0112,33.1068,33.0032,33.1068,220667.0
2022-10-03 12:40:00,41.55,41.57,41.51,41.54,95626.0,33.1068,33.1227,33.0749,33.0988,95626.0
2022-10-03 12:50:00,41.54,41.55,41.46,41.53,123774.0,33.0988,33.1068,33.0351,33.0908,123774.0
2022-10-03 13:00:00,41.52,41.55,41.45,41.5,102547.0,33.0829,33.1068,33.0271,33.0669,102547.0
2022-10-03 13:10:00,41.5,41.5,41.4,41.41,78194.0,33.0669,33.0669,32.9873,32.9952,78194.0
2022-10-03 13:20:00,41.4,41.48,41.38,41.39,115824.0,32.9873,33.051,32.9713,32.9793,115824.0
2022-10-03 13:30:00,41.39,41.44,41.36,41.41,74437.0,32.9793,33.0191,32.9554,32.9952,74437.0
2022-10-03 13:40:00,41.41,41.43,41.38,41.41,84632.0,32.9952,33.0112,32.9713,32.9952,84632.0
2022-10-03 13:50:00,41.41,41.51,41.39,41.5,127573.0,32.9952,33.0749,32.9793,33.0669,127573.0
2022-10-03 14:00:00,41.5,41.56,41.49,41.51,114473.0,33.0669,33.1148,33.059,33.0749,114473.0
2022-10-03 14:10:00,41.51,41.55,41.49,41.55,59947.0,33.0749,33.1068,33.059,33.1068,59947.0
2022-10-03 14:20:00,41.55,41.55,41.47,41.51,203346.0,33.1068,33.1068,33.043,33.0749,203346.0
2022-10-03 14:30:00,41.5,41.52,41.46,41.47,136666.0,33.0669,33.0829,33.0351,33.043,136666.0
2022-10-03 14:40:00,41.47,41.49,41.42,41.45,108250.0,33.043,33.059,33.0032,33.0271,108250.0
2022-10-03 14:50:00,41.45,41.47,41.37,41.38,148044.0,33.0271,33.043,32.9634,32.9713,148044.0
2022-10-03 15:00:00,41.38,41.48,41.31,41.45,174605.0,32.9713,33.051,32.9156,33.0271,174605.0
2022-10-03 15:10:00,41.45,41.46,41.37,41.43,104098.0,33.0271,33.0351,32.9634,33.0112,104098.0
2022-10-03 15:20:00,41.43,41.45,41.4,41.44,122378.0,33.0112,33.0271,32.9873,33.0191,122378.0
2022-10-03 15:30:00,41.44,41.47,41.37,41.44,183171.0,33.0191,33.043,32.9634,33.0191,183171.0
2022-10-03 15:40:00,41.45,41.5,41.37,41.41,357834.0,33.0271,33.0669,32.9634,32.9952,357834.0
2022-10-03 15:50:00,41.42,41.45,41.34,41.38,637605.0,33.0032,33.0271,32.9395,32.9713,637605.0
2022-10-04 09:30:00,41.68,41.98,41.55,41.95,411881.0,33.2104,33.4494,33.1068,33.4255,411881.0
2022-10-04 09:40:00,41.94,42.26,41.94,42.25,272490.0,33.4175,33.6725,33.4175,33.6645,272490.0
2022-10-04 09:50:00,42.25,42.27,42.15,42.27,231794.0,33.6645,33.6805,33.5849,33.6805,231794.0
2022-10-04 10:00:00,42.27,42.31,42.09,42.16,261914.0,33.6805,33.7123,33.5371,33.5928,261914.0
2022-10-04 10:10:00,42.16,42.19,42.08,42.08,130492.0,33.5928,33.6167,33.5291,33.5291,130492.0
2022-10-04 10:20:00,42.08,42.17,42.05,42.1,143580.0,33.5291,33.6008,33.5052,33.545,143580.0
2022-10-04 10:30:00,42.11,42.19,42.11,42.12,111678.0,33.553,33.6167,33.553,33.561,111678.0
2022-10-04 10:40:00,42.12,42.15,41.98,42.01,160275.0,33.561,33.5849,33.4494,33.4733,160275.0
2022-10-04 10:50:00,42.0,42.17,41.94,42.12,199625.0,33.4653,33.6008,33.4175,33.561,199625.0
2022-10-04 11:00:00,42.13,42.23,42.11,42.14,107692.0,33.5689,33.6486,33.553,33.5769,107692.0
2022-10-04 11:10:00,42.14,42.14,42.02,42.05,116757.0,33.5769,33.5769,33.4813,33.5052,116757.0
2022-10-04 11:20:00,42.05,42.07,41.98,42.07,114308.0,33.5052,33.5211,33.4494,33.5211,114308.0
2022-10-04 11:30:00,42.07,42.21,42.06,42.21,118989.0,33.5211,33.6327,33.5131,33.6327,118989.0
2022-10-04 11:40:00,42.21,42.24,42.15,42.19,98255.0,33.6327,33.6566,33.5849,33.6167,98255.0
2022-10-04 11:50:00,42.2,42.23,42.12,42.13,74571.0,33.6247,33.6486,33.561,33.5689,74571.0
2022-10-04 12:00:00,42.13,42.16,42.11,42.14,77495.0,33.5689,33.5928,33.553,33.5769,77495.0
2022-10-04 12:10:00,42.13,42.25,42.13,42.24,140697.0,33.5689,33.6645,33.5689,33.6566,140697.0
2022-10-04 12:20:00,42.24,42.28,42.2,42.27,61587.0,33.6566,33.6884,33.6247,33.6805,61587.0
2022-10-04 12:30:00,42.27,42.45,42.25,42.44,191217.0,33.6805,33.8239,33.6645,33.8159,191217.0
2022-10-04 12:40:00,42.43,42.48,42.29,42.29,163474.0,33.808,33.8478,33.6964,33.6964,163474.0
2022-10-04 12:50:00,42.29,42.29,42.21,42.27,64351.0,33.6964,33.6964,33.6327,33.6805,64351.0
2022-10-04 13:00:00,42.27,42.27,42.19,42.22,98091.0,33.6805,33.6805,33.6167,33.6406,98091.0
2022-10-04 13:10:00,42.21,42.25,42.14,42.14,54834.0,33.6327,33.6645,33.5769,33.5769,54834.0
2022-10-04 13:20:00,42.13,42.26,42.1,42.25,119106.0,33.5689,33.6725,33.545,33.6645,119106.0
2022-10-04 13:30:00,42.25,42.26,42.13,42.18,205879.0,33.6645,33.6725,33.5689,33.6088,205879.0
2022-10-04 13:40:00,42.19,42.25,42.15,42.22,86284.0,33.6167,33.6645,33.5849,33.6406,86284.0
2022-10-04 13:50:00,42.22,42.27,42.17,42.24,97587.0,33.6406,33.6805,33.6008,33.6566,97587.0
2022-10-04 14:00:00,42.25,42.32,42.24,42.31,84361.0,33.6645,33.7203,33.6566,33.7123,84361.0
2022-10-04 14:10:00,42.31,42.35,42.23,42.25,123744.0,33.7123,33.7442,33.6486,33.6645,123744.0
2022-10-04 14:20:00,42.24,42.34,42.16,42.19,289570.0,33.6566,33.7363,33.5928,33.6167,289570.0
2022-10-04 14:30:00,42.19,42.27,42.16,42.23,122160.0,33.6167,33.6805,33.5928,33.6486,122160.0
2022-10-04 14:40:00,42.23,42.35,42.2,42.34,87031.0,33.6486,33.7442,33.6247,33.7363,87031.0
2022-10-04 14:50:00,42.34,42.41,42.29,42.38,147848.0,33.7363,33.792,33.6964,33.7681,147848.0
2022-10-04 15:00:00,42.39,42.39,42.24,42.25,137903.0,33.7761,33.7761,33.6566,33.6645,137903.0
2022-10-04 15:10:00,42.24,42.26,42.18,42.25,90445.0,33.6566,33.6725,33.6088,33.6645,90445.0
2022-10-04 15:20:00,42.26,42.31,42.22,42.27,126629.0,33.6725,33.7123,33.6406,33.6805,126629.0
2022-10-04 15:30:00,42.27,42.39,42.23,42.38,171556.0,33.6805,33.7761,33.6486,33.7681,171556.0
2022-10-04 15:40:00,42.38,42.43,42.34,42.41,180438.0,33.7681,33.808,33.7363,33.792,180438.0
2022-10-04 15:50:00,42.42,42.53,42.39,42.51,571590.0,33.8,33.8876,33.7761,33.8717,571590.0
2022-10-05 09:30:00,42.28,42.54,42.2,42.5,277199.0,33.6884,33.8956,33.6247,33.8637,277199.0
2022-10-05 09:40:00,42.49,42.54,42.39,42.47,113440.0,33.8558,33.8956,33.7761,33.8398,113440.0
2022-10-05 09:50:00,42.47,42.52,42.36,42.4,118687.0,33.8398,33.8797,33.7522,33.7841,118687.0
2022-10-05 10:00:00,42.4,42.4,42.23,42.29,179623.0,33.7841,33.7841,33.6486,33.6964,179623.0
2022-10-05 10:10:00,42.28,42.3,42.17,42.23,115563.0,33.6884,33.7044,33.6008,33.6486,115563.0
2022-10-05 10:20:00,42.23,42.39,42.2,42.34,125791.0,33.6486,33.7761,33.6247,33.7363,125791.0
2022-10-05 10:30:00,42.34,42.41,42.31,42.37,110376.0,33.7363,33.792,33.7123,33.7602,110376.0
2022-10-05 10:40:00,42.36,42.5,42.35,42.42,108299.0,33.7522,33.8637,33.7442,33.8,108299.0
2022-10-05 10:50:00,42.43,42.44,42.36,42.42,72647.0,33.808,33.8159,33.7522,33.8,72647.0
2022-10-05 11:00:00,42.41,42.5,42.39,42.49,72364.0,33.792,33.8637,33.7761,33.8558,72364.0
2022-10-05 11:10:00,42.48,42.66,42.46,42.64,113506.0,33.8478,33.9912,33.8319,33.9753,113506.0
2022-10-05 11:20:00,42.64,42.65,42.53,42.59,93201.0,33.9753,33.9833,33.8876,33.9354,93201.0
2022-10-05 11:30:00,42.59,42.68,42.55,42.65,82593.0,33.9354,34.0072,33.9036,33.9833,82593.0
2022-10-05 11:40:00,42.66,42.66,42.59,42.61,99331.0,33.9912,33.9912,33.9354,33.9514,99331.0
2022-10-05 11:50:00,42.62,42.69,42.61,42.64,79459.0,33.9594,34.0151,33.9514,33.9753,79459.0
2022-10-05 12:00:00,42.64,42.7,42.54,42.66,108095.0,33.9753,34.0231,33.8956,33.9912,108095.0
2022-10-05 12:10:00,42.66,42.76,42.61,42.73,139093.0,33.9912,34.0709,33.9514,34.047,139093.0
2022-10-05 12:20:00,42.73,42.76,42.64,42.67,319349.0,34.047,34.0709,33.9753,33.9992,319349.0
2022-10-05 12:30:00,42.66,42.75,42.63,42.74,87175.0,33.9912,34.0629,33.9673,34.055,87175.0
2022-10-05 12:40:00,42.74,42.84,42.69,42.84,94906.0,34.055,34.1346,34.0151,34.1346,94906.0
2022-10-05 12:50:00,42.84,42.85,42.74,42.76,108343.0,34.1346,34.1426,34.055,34.0709,108343.0
2022-10-05 13:00:00,42.75,42.88,42.74,42.83,99468.0,34.0629,34.1665,34.055,34.1267,99468.0
2022-10-05 13:10:00,42.83,42.93,42.81,42.93,90816.0,34.1267,34.2064,34.1107,34.2064,90816.0
2022-10-05 13:20:00,42.93,42.97,42.89,42.93,89376.0,34.2064,34.2382,34.1745,34.2064,89376.0
2022-10-05 13:30:00,42.93,42.94,42.87,42.93,95312.0,34.2064,34.2143,34.1586,34.2064,95312.0
2022-10-05 13:40:00,42.92,42.98,42.86,42.95,84489.0,34.1984,34.2462,34.1506,34.2223,84489.0
2022-10-05 13:50:00,42.96,42.96,42.89,42.89,96494.0,34.2303,34.2303,34.1745,34.1745,96494.0
2022-10-05 14:00:00,42.89,42.98,42.88,42.96,78187.0,34.1745,34.2462,34.1665,34.2303,78187.0
2022-10-05 14:10:00,42.95,43.04,42.95,43.03,110414.0,34.2223,34.294,34.2223,34.286,110414.0
2022-10-05 14:20:00,43.03,43.03,42.97,43.02,113902.0,34.286,34.286,34.2382,34.2781,113902.0
2022-10-05 14:30:00,43.02,43.06,42.96,43.03,104744.0,34.2781,34.3099,34.2303,34.286,104744.0
2022-10-05 14:40:00,43.02,43.04,42.98,43.0,77371.0,34.2781,34.294,34.2462,34.2621,77371.0
2022-10-05 14:50:00,43.0,43.08,42.98,43.04,111509.0,34.2621,34.3259,34.2462,34.294,111509.0
2022-10-05 15:00:00,43.04,43.1,43.02,43.02,109869.0,34.294,34.3418,34.2781,34.2781,109869.0
2022-10-05 15:10:00,43.02,43.13,43.0,43.11,143276.0,34.2781,34.3657,34.2621,34.3498,143276.0
2022-10-05 15:20:00,43.11,43.16,43.08,43.11,98724.0,34.3498,34.3896,34.3259,34.3498,98724.0
2022-10-05 15:30:00,43.11,43.18,43.09,43.1,176365.0,34.3498,34.4056,34.3338,34.3418,176365.0
2022-10-05 15:40:00,43.09,43.11,42.94,42.98,196667.0,34.3338,34.3498,34.2143,34.2462,196667.0
2022-10-05 15:50:00,42.97,42.97,42.86,42.91,516473.0,34.2382,34.2382,34.1506,34.1904,516473.0
2022-10-06 09:30:00,42.81,43.0,42.76,42.99,321943.0,34.1107,34.2621,34.0709,34.2542,321943.0
2022-10-06 09:40:00,42.99,43.09,42.85,42.87,149326.0,34.2542,34.3338,34.1426,34.1586,149326.0
2022-10-06 09:50:00,42.87,42.9,42.71,42.72,188194.0,34.1586,34.1825,34.0311,34.039,188194.0
2022-10-06 10:00:00,42.71,42.71,42.61,42.7,120095.0,34.0311,34.0311,33.9514,34.0231,120095.0
2022-10-06 10:10:00,42.7,42.75,42.62,42.71,96562.0,34.0231,34.0629,33.9594,34.0311,96562.0
2022-10-06 10:20:00,42.7,42.79,42.68,42.71,121993.0,34.0231,34.0948,34.0072,34.0311,121993.0
2022-10-06 10:30:00,42.72,42.73,42.55,42.59,203201.0,34.039,34.047,33.9036,33.9354,203201.0
2022-10-06 10:40:00,42.6,42.68,42.56,42.64,118446.0,33.9434,34.0072,33.9115,33.9753,118446.0
2022-10-06 10:50:00,42.64,42.76,42.63,42.75,95319.0,33.9753,34.0709,33.9673,34.0629,95319.0
2022-10-06 11:00:00,42.77,42.77,42.65,42.66,90884.0,34.0789,34.0789,33.9833,33.9912,90884.0
2022-10-06 11:10:00,42.67,42.82,42.65,42.8,113927.0,33.9992,34.1187,33.9833,34.1028,113927.0
2022-10-06 11:20:00,42.8,42.81,42.74,42.79,80463.0,34.1028,34.1107,34.055,34.0948,80463.0
2022-10-06 11:30:00,42.79,42.79,42.68,42.71,64295.0,34.0948,34.0948,34.0072,34.0311,64295.0
2022-10-06 11:40:00,42.71,42.71,42.64,42.67,74132.0,34.0311,34.0311,33.9753,33.9992,74132.0
2022-10-06 11:50:00,42.67,42.74,42.59,42.6,144751.0,33.9992,34.055,33.9354,33.9434,144751.0
2022-10-06 12:00:00,42.6,42.61,42.54,42.61,144571.0,33.9434,33.9514,33.8956,33.9514,144571.0
2022-10-06 12:10:00,42.61,42.65,42.56,42.63,120641.0,33.9514,33.9833,33.9115,33.9673,120641.0
2022-10-06 12:20:00,42.63,42.81,42.62,42.77,249959.0,33.9673,34.1107,33.9594,34.0789,249959.0
2022-10-06 12:30:00,42.77,42.77,42.69,42.75,98873.0,34.0789,34.0789,34.0151,34.0629,98873.0
2022-10-06 12:40:00,42.75,42.81,42.69,42.79,87321.0,34.0629,34.1107,34.0151,34.0948,87321.0
2022-10-06 12:50:00,42.8,42.8,42.69,42.7,68143.0,34.1028,34.1028,34.0151,34.0231,68143.0
2022-10-06 13:00:00,42.7,42.73,42.65,42.67,75038.0,34.0231,34.047,33.9833,33.9992,75038.0
2022-10-06 13:10:00,42.67,42.76,42.66,42.73,85092.0,33.9992,34.0709,33.9912,34.047,85092.0
2022-10-06 13:20:00,42.74,42.77,42.7,42.73,80454.0,34.055,34.0789,34.0231,34.047,80454.0
2022-10-06 13:30:00,42.73,42.73,42.61,42.63,46541.0,34.047,34.047,33.9514,33.9673,46541.0
2022-10-06 13:40:00,42.63,42.68,42.62,42.66,49705.0,33.9673,34.0072,33.9594,33.9912,49705.0
2022-10-06 13:50:00,42.65,42.67,42.63,42.65,57344.0,33.9833,33.9992,33.9673,33.9833,57344.0
2022-10-06 14:00:00,42.65,42.65,42.56,42.57,96962.0,33.9833,33.9833,33.9115,33.9195,96962.0
2022-10-06 14:10:00,42.57,42.6,42.53,42.53,67641.0,33.9195,33.9434,33.8876,33.8876,67641.0
2022-10-06 14:20:00,42.53,42.56,42.52,42.55,83834.0,33.8876,33.9115,33.8797,33.9036,83834.0
2022-10-06 14:30:00,42.56,42.62,42.53,42.6,88411.0,33.9115,33.9594,33.8876,33.9434,88411.0
2022-10-06 14:40:00,42.59,42.64,42.55,42.56,141283.0,33.9354,33.9753,33.9036,33.9115,141283.0
2022-10-06 14:50:00,42.56,42.65,42.55,42.62,196420.0,33.9115,33.9833,33.9036,33.9594,196420.0
2022-10-06 15:00:00,42.62,42.63,42.54,42.63,271668.0,33.9594,33.9673,33.8956,33.9673,271668.0
2022-10-06 15:10:00,42.63,42.68,42.53,42.66,187253.0,33.9673,34.0072,33.8876,33.9912,187253.0
2022-10-06 15:20:00,42.66,42.8,42.64,42.8,165810.0,33.9912,34.1028,33.9753,34.1028,165810.0
2022-10-06 15:30:00,42.8,42.84,42.75,42.83,315981.0,34.1028,34.1346,34.0629,34.1267,315981.0
2022-10-06 15:40:00,42.82,42.94,42.82,42.89,590840.0,34.1187,34.2143,34.1187,34.1745,590840.0
2022-10-06 15:50:00,42.89,43.05,42.85,42.96,1630389.0,34.1745,34.302,34.1426,34.2303,1630389.0
2022-10-07 09:30:00,42.93,43.16,42.92,43.16,292424.0,34.2064,34.3896,34.1984,34.3896,292424.0
2022-10-07 09:40:00,43.15,43.33,43.06,43.14,429041.0,34.3817,34.5251,34.3099,34.3737,429041.0
2022-10-07 09:50:00,43.14,43.16,42.35,42.56,846300.0,34.3737,34.3896,33.7442,33.9115,846300.0
2022-10-07 10:00:00,42.56,42.57,42.36,42.45,292027.0,33.9115,33.9195,33.7522,33.8239,292027.0
2022-10-07 10:10:00,42.45,42.48,42.33,42.38,177883.0,33.8239,33.8478,33.7283,33.7681,177883.0
2022-10-07 10:20:00,42.38,42.62,42.37,42.58,121207.0,33.7681,33.9594,33.7602,33.9275,121207.0
2022-10-07 10:30:00,42.59,42.74,42.58,42.7,129609.0,33.9354,34.055,33.9275,34.0231,129609.0
2022-10-07 10:40:00,42.7,42.82,42.69,42.79,206353.0,34.0231,34.1187,34.0151,34.0948,206353.0
2022-10-07 10:50:00,42.79,42.81,42.73,42.8,137742.0,34.0948,34.1107,34.047,34.1028,137742.0
2022-10-07 11:00:00,42.81,42.93,42.8,42.91,149384.0,34.1107,34.2064,34.1028,34.1904,149384.0
2022-10-07 11:10:00,42.91,43.01,42.88,42.9,144586.0,34.1904,34.2701,34.1665,34.1825,144586.0
2022-10-07 11:20:00,42.89,43.01,42.89,42.99,151355.0,34.1745,34.2701,34.1745,34.2542,151355.0
2022-10-07 11:30:00,43.0,43.02,42.92,42.97,291827.0,34.2621,34.2781,34.1984,34.2382,291827.0
2022-10-07 11:40:00,42.97,43.01,42.88,42.9,154566.0,34.2382,34.2701,34.1665,34.1825,154566.0
2022-10-07 11:50:00,42.9,42.99,42.89,42.98,208326.0,34.1825,34.2542,34.1745,34.2462,208326.0
2022-10-07 12:00:00,42.97,43.06,42.95,43.05,194835.0,34.2382,34.3099,34.2223,34.302,194835.0
2022-10-07 12:10:00,43.05,43.07,42.9,42.91,189027.0,34.302,34.3179,34.1825,34.1904,189027.0
2022-10-07 12:20:00,42.92,42.93,42.7,42.72,160296.0,34.1984,34.2064,34.0231,34.039,160296.0
2022-10-07 12:30:00,42.72,42.79,42.65,42.76,111708.0,34.039,34.0948,33.9833,34.0709,111708.0
2022-10-07 12:40:00,42.76,42.78,42.73,42.77,64745.0,34.0709,34.0868,34.047,34.0789,64745.0
2022-10-07 12:50:00,42.77,42.8,42.73,42.8,64712.0,34.0789,34.1028,34.047,34.1028,64712.0
2022-10-07 13:00:00,42.8,42.8,42.7,42.75,76812.0,34.1028,34.1028,34.0231,34.0629,76812.0
2022-10-07 13:10:00,42.76,42.83,42.75,42.83,74469.0,34.0709,34.1267,34.0629,34.1267,74469.0
2022-10-07 13:20:00,42.82,42.83,42.76,42.8,81961.0,34.1187,34.1267,34.0709,34.1028,81961.0
2022-10-07 13:30:00,42.79,42.81,42.76,42.77,71638.0,34.0948,34.1107,34.0709,34.0789,71638.0
2022-10-07 13:40:00,42.77,42.84,42.77,42.77,80248.0,34.0789,34.1346,34.0789,34.0789,80248.0
2022-10-07 13:50:00,42.77,42.81,42.74,42.79,74446.0,34.0789,34.1107,34.055,34.0948,74446.0
2022-10-07 14:00:00,42.78,42.85,42.78,42.82,88003.0,34.0868,34.1426,34.0868,34.1187,88003.0
2022-10-07 14:10:00,42.82,42.88,42.78,42.84,95873.0,34.1187,34.1665,34.0868,34.1346,95873.0
2022-10-07 14:20:00,42.83,42.86,42.79,42.81,98397.0,34.1267,34.1506,34.0948,34.1107,98397.0
2022-10-07 14:30:00,42.81,42.83,42.77,42.79,88948.0,34.1107,34.1267,34.0789,34.0948,88948.0
2022-10-07 14:40:00,42.79,42.79,42.7,42.75,119466.0,34.0948,34.0948,34.0231,34.0629,119466.0
2022-10-07 14:50:00,42.75,42.79,42.72,42.77,96793.0,34.0629,34.0948,34.039,34.0789,96793.0
2022-10-07 15:00:00,42.77,42.79,42.63,42.64,136049.0,34.0789,34.0948,33.9673,33.9753,136049.0
2022-10-07 15:10:00,42.64,42.67,42.54,42.61,111247.0,33.9753,33.9992,33.8956,33.9514,111247.0
2022-10-07 15:20:00,42.61,42.67,42.6,42.66,220406.0,33.9514,33.9992,33.9434,33.9912,220406.0
2022-10-07 15:30:00,42.66,42.76,42.63,42.76,205768.0,33.9912,34.0709,33.9673,34.0709,205768.0
2022-10-07 15:40:00,42.75,42.82,42.73,42.76,320344.0,34.0629,34.1187,34.047,34.0709,320344.0
2022-10-07 15:50:00,42.75,42.84,42.75,42.83,1021164.0,34.0629,34.1346,34.0629,34.1267,1021164.0
2022-10-10 09:30:00,43.02,43.48,43.01,43.34,220055.0,34.2781,34.6446,34.2701,34.533,220055.0
2022-10-10 09:40:00,43.34,43.61,43.31,43.61,195077.0,34.533,34.7482,34.5091,34.7482,195077.0
2022-10-10 09:50:00,43.61,43.66,43.43,43.44,323654.0,34.7482,34.788,34.6048,34.6127,323654.0
2022-10-10 10:00:00,43.44,43.44,43.3,43.38,157770.0,34.6127,34.6127,34.5012,34.5649,157770.0
2022-10-10 10:10:00,43.38,43.4,43.26,43.32,171816.0,34.5649,34.5809,34.4693,34.5171,171816.0
2022-10-10 10:20:00,43.32,43.5,43.31,43.44,202870.0,34.5171,34.6605,34.5091,34.6127,202870.0
2022-10-10 10:30:00,43.45,43.52,43.38,43.44,199259.0,34.6207,34.6765,34.5649,34.6127,199259.0
2022-10-10 10:40:00,43.44,43.68,43.42,43.66,179860.0,34.6127,34.804,34.5968,34.788,179860.0
2022-10-10 10:50:00,43.66,43.75,43.62,43.68,157389.0,34.788,34.8597,34.7561,34.804,157389.0
2022-10-10 11:00:00,43.67,43.67,43.42,43.42,171159.0,34.796,34.796,34.5968,34.5968,171159.0
2022-10-10 11:10:00,43.43,43.51,43.4,43.43,214741.0,34.6048,34.6685,34.5809,34.6048,214741.0
2022-10-10 11:20:00,43.43,43.54,43.41,43.46,152319.0,34.6048,34.6924,34.5888,34.6287,152319.0
2022-10-10 11:30:00,43.45,43.5,43.37,43.39,181095.0,34.6207,34.6605,34.5569,34.5729,181095.0
2022-10-10 11:40:00,43.38,43.46,43.36,43.46,174647.0,34.5649,34.6287,34.549,34.6287,174647.0
2022-10-10 11:50:00,43.45,43.57,43.45,43.54,191551.0,34.6207,34.7163,34.6207,34.6924,191551.0
2022-10-10 12:00:00,43.53,43.63,43.52,43.57,201266.0,34.6844,34.7641,34.6765,34.7163,201266.0
2022-10-10 12:10:00,43.57,43.62,43.52,43.55,159883.0,34.7163,34.7561,34.6765,34.7004,159883.0
2022-10-10 12:20:00,43.55,43.61,43.5,43.53,164978.0,34.7004,34.7482,34.6605,34.6844,164978.0
2022-10-10 12:30:00,43.53,43.57,43.48,43.52,259630.0,34.6844,34.7163,34.6446,34.6765,259630.0
2022-10-10 12:40:00,43.51,43.54,43.44,43.46,213945.0,34.6685,34.6924,34.6127,34.6287,213945.0
2022-10-10 12:50:00,43.46,43.51,43.22,43.22,223970.0,34.6287,34.6685,34.4374,34.4374,223970.0
2022-10-10 13:00:00,43.21,43.21,43.08,43.12,141980.0,34.4295,34.4295,34.3259,34.3578,141980.0
2022-10-10 13:10:00,43.11,43.22,43.08,43.18,124770.0,34.3498,34.4374,34.3259,34.4056,124770.0
2022-10-10 13:20:00,43.17,43.25,43.16,43.24,89233.0,34.3976,34.4613,34.3896,34.4534,89233.0
2022-10-10 13:30:00,43.23,43.31,43.23,43.3,91569.0,34.4454,34.5091,34.4454,34.5012,91569.0
2022-10-10 13:40:00,43.3,43.41,43.28,43.39,102188.0,34.5012,34.5888,34.4852,34.5729,102188.0
2022-10-10 13:50:00,43.38,43.44,43.33,43.34,92306.0,34.5649,34.6127,34.5251,34.533,92306.0
2022-10-10 14:00:00,43.34,43.36,43.27,43.29,113401.0,34.533,34.549,34.4773,34.4932,113401.0
2022-10-10 14:10:00,43.29,43.37,43.28,43.37,207449.0,34.4932,34.5569,34.4852,34.5569,207449.0
2022-10-10 14:20:00,43.37,43.38,43.28,43.31,87564.0,34.5569,34.5649,34.4852,34.5091,87564.0
2022-10-10 14:30:00,43.3,43.44,43.27,43.41,147722.0,34.5012,34.6127,34.4773,34.5888,147722.0
2022-10-10 14:40:00,43.41,43.44,43.36,43.41,124284.0,34.5888,34.6127,34.549,34.5888,124284.0
2022-10-10 14:50:00,43.41,43.45,43.39,43.43,273380.0,34.5888,34.6207,34.5729,34.6048,273380.0
2022-10-10 15:00:00,43.42,43.5,43.36,43.5,237657.0,34.5968,34.6605,34.549,34.6605,237657.0
2022-10-10 15:10:00,43.5,43.58,43.46,43.56,228789.0,34.6605,34.7243,34.6287,34.7083,228789.0
2022-10-10 15:20:00,43.56,43.63,43.52,43.52,255828.0,34.7083,34.7641,34.6765,34.6765,255828.0
2022-10-10 15:30:00,43.53,43.54,43.42,43.48,222487.0,34.6844,34.6924,34.5968,34.6446,222487.0
2022-10-10 15:40:00,43.49,43.53,43.44,43.48,361718.0,34.6526,34.6844,34.6127,34.6446,361718.0
2022-10-10 15:50:00,43.47,43.57,43.46,43.47,1213156.0,34.6366,34.7163,34.6287,34.6366,1213156.0
2022-10-11 09:30:00,44.22,44.37,43.95,44.25,1483096.0,35.2342,35.3537,35.0191,35.2581,1483096.0
2022-10-11 09:40:00,44.25,45.08,44.24,44.45,1516035.0,35.2581,35.9195,35.2502,35.4175,1516035.0
2022-10-11 09:50:00,44.45,44.5,44.09,44.33,476595.0,35.4175,35.4573,35.1306,35.3219,476595.0
2022-10-11 10:00:00,44.32,44.34,44.0,44.09,525569.0,35.3139,35.3298,35.0589,35.1306,525569.0
2022-10-11 10:10:00,44.09,44.48,43.96,44.46,551361.0,35.1306,35.4414,35.0271,35.4255,551361.0
2022-10-11 10:20:00,44.47,44.55,44.27,44.33,247055.0,35.4334,35.4972,35.2741,35.3219,247055.0
2022-10-11 10:30:00,44.34,44.45,44.3,44.45,175287.0,35.3298,35.4175,35.298,35.4175,175287.0
2022-10-11 10:40:00,44.45,44.59,44.44,44.58,319256.0,35.4175,35.529,35.4095,35.5211,319256.0
2022-10-11 10:50:00,44.59,44.72,44.5,44.5,218870.0,35.529,35.6326,35.4573,35.4573,218870.0
2022-10-11 11:00:00,44.48,44.56,44.34,44.36,120840.0,35.4414,35.5051,35.3298,35.3458,120840.0
2022-10-11 11:10:00,44.36,44.46,44.21,44.41,154596.0,35.3458,35.4255,35.2263,35.3856,154596.0
2022-10-11 11:20:00,44.41,44.44,44.33,44.43,97457.0,35.3856,35.4095,35.3219,35.4016,97457.0
2022-10-11 11:30:00,44.43,44.5,44.38,44.41,151703.0,35.4016,35.4573,35.3617,35.3856,151703.0
2022-10-11 11:40:00,44.41,44.59,44.38,44.56,171895.0,35.3856,35.529,35.3617,35.5051,171895.0
2022-10-11 11:50:00,44.57,44.57,44.46,44.55,196897.0,35.5131,35.5131,35.4255,35.4972,196897.0
2022-10-11 12:00:00,44.55,44.57,44.46,44.49,173892.0,35.4972,35.5131,35.4255,35.4494,173892.0
2022-10-11 12:10:00,44.49,44.5,44.42,44.45,107763.0,35.4494,35.4573,35.3936,35.4175,107763.0
2022-10-11 12:20:00,44.45,44.52,44.44,44.51,159713.0,35.4175,35.4733,35.4095,35.4653,159713.0
2022-10-11 12:30:00,44.51,44.58,44.48,44.51,123479.0,35.4653,35.5211,35.4414,35.4653,123479.0
2022-10-11 12:40:00,44.5,44.55,44.46,44.49,147779.0,35.4573,35.4972,35.4255,35.4494,147779.0
2022-10-11 12:50:00,44.49,44.5,44.4,44.46,110982.0,35.4494,35.4573,35.3776,35.4255,110982.0
2022-10-11 13:00:00,44.46,44.5,44.39,44.42,140267.0,35.4255,35.4573,35.3697,35.3936,140267.0
2022-10-11 13:10:00,44.41,44.48,44.35,44.38,119734.0,35.3856,35.4414,35.3378,35.3617,119734.0
2022-10-11 13:20:00,44.38,44.46,44.36,44.36,98015.0,35.3617,35.4255,35.3458,35.3458,98015.0
2022-10-11 13:30:00,44.36,44.42,44.29,44.41,175402.0,35.3458,35.3936,35.29,35.3856,175402.0
2022-10-11 13:40:00,44.41,44.52,44.38,44.48,108511.0,35.3856,35.4733,35.3617,35.4414,108511.0
2022-10-11 13:50:00,44.48,44.53,44.46,44.53,126192.0,35.4414,35.4812,35.4255,35.4812,126192.0
2022-10-11 14:00:00,44.53,44.54,44.4,44.44,192519.0,35.4812,35.4892,35.3776,35.4095,192519.0
2022-10-11 14:10:00,44.43,44.49,44.41,44.46,146338.0,35.4016,35.4494,35.3856,35.4255,146338.0
2022-10-11 14:20:00,44.46,44.53,44.43,44.52,203605.0,35.4255,35.4812,35.4016,35.4733,203605.0
2022-10-11 14:30:00,44.53,44.57,44.36,44.41,230166.0,35.4812,35.5131,35.3458,35.3856,230166.0
2022-10-11 14:40:00,44.4,44.42,44.21,44.23,170724.0,35.3776,35.3936,35.2263,35.2422,170724.0
2022-10-11 14:50:00,44.23,44.25,44.09,44.12,240684.0,35.2422,35.2581,35.1306,35.1545,240684.0
2022-10-11 15:00:00,44.12,44.2,44.05,44.14,479061.0,35.1545,35.2183,35.0988,35.1705,479061.0
2022-10-11 15:10:00,44.14,44.19,44.04,44.18,341059.0,35.1705,35.2103,35.0908,35.2024,341059.0
2022-10-11 15:20:00,44.18,44.2,44.11,44.18,311421.0,35.2024,35.2183,35.1466,35.2024,311421.0
2022-10-11 15:30:00,44.18,44.32,44.17,44.3,349655.0,35.2024,35.3139,35.1944,35.298,349655.0
2022-10-11 15:40:00,44.3,44.35,44.22,44.34,370945.0,35.298,35.3378,35.2342,35.3298,370945.0
2022-10-11 15:50:00,44.34,44.38,44.24,44.34,1047876.0,35.3298,35.3617,35.2502,35.3298,1047876.0
2022-10-12 09:30:00,44.32,44.51,44.26,44.47,347611.0,35.3139,35.4653,35.2661,35.4334,347611.0
2022-10-12 09:40:00,44.48,44.69,44.45,44.63,300408.0,35.4414,35.6087,35.4175,35.5609,300408.0
2022-10-12 09:50:00,44.62,44.64,44.41,44.57,183189.0,35.5529,35.5689,35.3856,35.5131,183189.0
2022-10-12 10:00:00,44.56,44.9,44.51,44.9,309467.0,35.5051,35.776,35.4653,35.776,309467.0
2022-10-12 10:10:00,44.89,45.11,44.83,45.07,609071.0,35.7681,35.9434,35.7203,35.9115,609071.0
2022-10-12 10:20:00,45.05,45.06,44.92,45.03,225807.0,35.8956,35.9035,35.792,35.8796,225807.0
2022-10-12 10:30:00,45.02,45.14,44.97,45.07,378638.0,35.8717,35.9673,35.8318,35.9115,378638.0
2022-10-12 10:40:00,45.06,45.12,44.99,45.09,347374.0,35.9035,35.9513,35.8478,35.9274,347374.0
2022-10-12 10:50:00,45.09,45.24,45.03,45.19,229467.0,35.9274,36.047,35.8796,36.0071,229467.0
2022-10-12 11:00:00,45.19,45.23,45.13,45.16,147694.0,36.0071,36.039,35.9593,35.9832,147694.0
2022-10-12 11:10:00,45.17,45.3,45.15,45.23,183707.0,35.9912,36.0948,35.9752,36.039,183707.0
2022-10-12 11:20:00,45.23,45.24,45.05,45.08,153840.0,36.039,36.047,35.8956,35.9195,153840.0
2022-10-12 11:30:00,45.08,45.11,45.0,45.02,152552.0,35.9195,35.9434,35.8557,35.8717,152552.0
2022-10-12 11:40:00,45.01,45.05,44.99,45.04,192115.0,35.8637,35.8956,35.8478,35.8876,192115.0
2022-10-12 11:50:00,45.02,45.04,44.91,44.95,125724.0,35.8717,35.8876,35.784,35.8159,125724.0
2022-10-12 12:00:00,44.95,45.01,44.89,44.91,156448.0,35.8159,35.8637,35.7681,35.784,156448.0
2022-10-12 12:10:00,44.91,44.97,44.85,44.96,144982.0,35.784,35.8318,35.7362,35.8239,144982.0
2022-10-12 12:20:00,44.96,44.97,44.75,44.79,156240.0,35.8239,35.8318,35.6565,35.6884,156240.0
2022-10-12 12:30:00,44.79,44.8,44.75,44.75,126376.0,35.6884,35.6964,35.6565,35.6565,126376.0
2022-10-12 12:40:00,44.76,44.76,44.63,44.63,181551.0,35.6645,35.6645,35.5609,35.5609,181551.0
2022-10-12 12:50:00,44.64,44.65,44.56,44.58,97094.0,35.5689,35.5768,35.5051,35.5211,97094.0
2022-10-12 13:00:00,44.59,44.63,44.54,44.61,96494.0,35.529,35.5609,35.4892,35.545,96494.0
2022-10-12 13:10:00,44.61,44.66,44.59,44.65,140194.0,35.545,35.5848,35.529,35.5768,140194.0
2022-10-12 13:20:00,44.64,44.66,44.54,44.66,155450.0,35.5689,35.5848,35.4892,35.5848,155450.0
2022-10-12 13:30:00,44.66,44.66,44.57,44.61,98277.0,35.5848,35.5848,35.5131,35.545,98277.0
2022-10-12 13:40:00,44.61,44.65,44.57,44.58,163795.0,35.545,35.5768,35.5131,35.5211,163795.0
2022-10-12 13:50:00,44.58,44.71,44.53,44.69,419418.0,35.5211,35.6247,35.4812,35.6087,419418.0
2022-10-12 14:00:00,44.69,44.81,44.65,44.76,194515.0,35.6087,35.7043,35.5768,35.6645,194515.0
2022-10-12 14:10:00,44.75,44.88,44.73,44.82,175923.0,35.6565,35.7601,35.6406,35.7123,175923.0
2022-10-12 14:20:00,44.81,44.9,44.78,44.87,120810.0,35.7043,35.776,35.6804,35.7521,120810.0
2022-10-12 14:30:00,44.87,44.97,44.83,44.91,158138.0,35.7521,35.8318,35.7203,35.784,158138.0
2022-10-12 14:40:00,44.91,44.91,44.72,44.75,122291.0,35.784,35.784,35.6326,35.6565,122291.0
2022-10-12 14:50:00,44.74,44.84,44.71,44.84,196147.0,35.6486,35.7282,35.6247,35.7282,196147.0
2022-10-12 15:00:00,44.84,44.89,44.8,44.86,149134.0,35.7282,35.7681,35.6964,35.7442,149134.0
2022-10-12 15:10:00,44.85,44.91,44.84,44.86,157056.0,35.7362,35.784,35.7282,35.7442,157056.0
2022-10-12 15:20:00,44.86,44.87,44.77,44.79,243215.0,35.7442,35.7521,35.6725,35.6884,243215.0
2022-10-12 15:30:00,44.79,44.89,44.77,44.82,171210.0,35.6884,35.7681,35.6725,35.7123,171210.0
2022-10-12 15:40:00,44.82,44.86,44.76,44.84,277162.0,35.7123,35.7442,35.6645,35.7282,277162.0
2022-10-12 15:50:00,44.83,44.85,44.72,44.74,1087071.0,35.7203,35.7362,35.6326,35.6486,1087071.0
2022-10-13 09:30:00,44.67,44.73,44.37,44.52,497178.0,35.5928,35.6406,35.3537,35.4733,497178.0
2022-10-13 09:40:00,44.54,44.64,44.4,44.62,294407.0,35.4892,35.5689,35.3776,35.5529,294407.0
2022-10-13 09:50:00,44.61,44.97,44.6,44.9,245051.0,35.545,35.8318,35.537,35.776,245051.0
2022-10-13 10:00:00,44.9,45.12,44.85,45.03,209307.0,35.776,35.9513,35.7362,35.8796,209307.0
2022-10-13 10:10:00,45.02,45.06,44.93,44.95,169833.0,35.8717,35.9035,35.7999,35.8159,169833.0
2022-10-13 10:20:00,44.95,44.96,44.69,44.71,204838.0,35.8159,35.8239,35.6087,35.6247,204838.0
2022-10-13 10:30:00,44.7,44.71,44.43,44.46,182241.0,35.6167,35.6247,35.4016,35.4255,182241.0
2022-10-13 10:40:00,44.47,44.61,44.41,44.53,175413.0,35.4334,35.545,35.3856,35.4812,175413.0
2022-10-13 10:50:00,44.52,44.59,44.49,44.54,235239.0,35.4733,35.529,35.4494,35.4892,235239.0
2022-10-13 11:00:00,44.54,44.72,44.48,44.68,181637.0,35.4892,35.6326,35.4414,35.6007,181637.0
2022-10-13 11:10:00,44.68,45.03,44.56,44.83,239669.0,35.6007,35.8796,35.5051,35.7203,239669.0
2022-10-13 11:20:00,44.84,45.15,44.83,44.97,180822.0,35.7282,35.9752,35.7203,35.8318,180822.0
2022-10-13 11:30:00,44.98,45.36,44.95,45.27,204375.0,35.8398,36.1426,35.8159,36.0709,204375.0
2022-10-13 11:40:00,45.27,45.38,45.04,45.1,263153.0,36.0709,36.1585,35.8876,35.9354,263153.0
2022-10-13 11:50:00,45.09,45.15,45.0,45.09,407448.0,35.9274,35.9752,35.8557,35.9274,407448.0
2022-10-13 12:00:00,45.09,45.2,45.05,45.1,156883.0,35.9274,36.0151,35.8956,35.9354,156883.0
2022-10-13 12:10:00,45.1,45.11,44.98,45.01,151752.0,35.9354,35.9434,35.8398,35.8637,151752.0
2022-10-13 12:20:00,45.01,45.18,44.99,45.12,150562.0,35.8637,35.9991,35.8478,35.9513,150562.0
2022-10-13 12:30:00,45.12,45.19,45.07,45.12,125549.0,35.9513,36.0071,35.9115,35.9513,125549.0
2022-10-13 12:40:00,45.12,45.3,45.1,45.28,149758.0,35.9513,36.0948,35.9354,36.0788,149758.0
2022-10-13 12:50:00,45.28,45.34,45.2,45.3,162424.0,36.0788,36.1266,36.0151,36.0948,162424.0
2022-10-13 13:00:00,45.3,45.41,45.3,45.36,124151.0,36.0948,36.1824,36.0948,36.1426,124151.0
2022-10-13 13:10:00,45.36,45.38,45.26,45.33,102548.0,36.1426,36.1585,36.0629,36.1187,102548.0
2022-10-13 13:20:00,45.32,45.48,45.32,45.45,142801.0,36.1107,36.2382,36.1107,36.2143,142801.0
2022-10-13 13:30:00,45.46,45.56,45.44,45.55,324685.0,36.2222,36.3019,36.2063,36.294,324685.0
2022-10-13 13:40:00,45.54,45.65,45.54,45.6,148573.0,36.286,36.3736,36.286,36.3338,148573.0
2022-10-13 13:50:00,45.61,45.64,45.57,45.62,102633.0,36.3418,36.3657,36.3099,36.3497,102633.0
2022-10-13 14:00:00,45.62,45.64,45.54,45.6,153862.0,36.3497,36.3657,36.286,36.3338,153862.0
2022-10-13 14:10:00,45.6,45.63,45.53,45.59,152863.0,36.3338,36.3577,36.278,36.3258,152863.0
2022-10-13 14:20:00,45.59,45.6,45.53,45.57,146839.0,36.3258,36.3338,36.278,36.3099,146839.0
2022-10-13 14:30:00,45.57,45.79,45.56,45.77,241263.0,36.3099,36.4852,36.3019,36.4693,241263.0
2022-10-13 14:40:00,45.78,45.83,45.71,45.81,248545.0,36.4772,36.5171,36.4214,36.5011,248545.0
2022-10-13 14:50:00,45.81,45.85,45.73,45.74,144884.0,36.5011,36.533,36.4374,36.4454,144884.0
2022-10-13 15:00:00,45.73,45.77,45.68,45.7,195348.0,36.4374,36.4693,36.3975,36.4135,195348.0
2022-10-13 15:10:00,45.7,45.84,45.66,45.79,260645.0,36.4135,36.525,36.3816,36.4852,260645.0
2022-10-13 15:20:00,45.79,45.8,45.68,45.73,213713.0,36.4852,36.4932,36.3975,36.4374,213713.0
2022-10-13 15:30:00,45.73,45.77,45.66,45.75,342918.0,36.4374,36.4693,36.3816,36.4533,342918.0
2022-10-13 15:40:00,45.74,45.81,45.71,45.76,313415.0,36.4454,36.5011,36.4214,36.4613,313415.0
2022-10-13 15:50:00,45.76,45.96,45.72,45.91,1125665.0,36.4613,36.6206,36.4294,36.5808,1125665.0
2022-10-14 09:30:00,46.0,46.59,45.93,46.56,742596.0,36.6525,37.1226,36.5967,37.0987,742596.0
2022-10-14 09:40:00,46.55,46.56,45.91,45.95,438609.0,37.0908,37.0987,36.5808,36.6127,438609.0
2022-10-14 09:50:00,45.97,46.1,45.91,46.05,310082.0,36.6286,36.7322,36.5808,36.6924,310082.0
2022-10-14 10:00:00,46.04,46.04,45.7,45.95,272278.0,36.6844,36.6844,36.4135,36.6127,272278.0
2022-10-14 10:10:00,45.95,45.97,45.74,45.82,161814.0,36.6127,36.6286,36.4454,36.5091,161814.0
2022-10-14 10:20:00,45.82,45.82,45.59,45.73,157228.0,36.5091,36.5091,36.3258,36.4374,157228.0
2022-10-14 10:30:00,45.74,45.92,45.68,45.91,114484.0,36.4454,36.5888,36.3975,36.5808,114484.0
2022-10-14 10:40:00,45.91,45.93,45.65,45.68,159468.0,36.5808,36.5967,36.3736,36.3975,159468.0
2022-10-14 10:50:00,45.69,45.94,45.68,45.89,159372.0,36.4055,36.6047,36.3975,36.5649,159372.0
2022-10-14 11:00:00,45.9,45.96,45.87,45.9,195434.0,36.5728,36.6206,36.5489,36.5728,195434.0
2022-10-14 11:10:00,45.89,45.9,45.74,45.77,117439.0,36.5649,36.5728,36.4454,36.4693,117439.0
2022-10-14 11:20:00,45.76,45.86,45.75,45.84,72689.0,36.4613,36.541,36.4533,36.525,72689.0
2022-10-14 11:30:00,45.85,45.85,45.69,45.78,205860.0,36.533,36.533,36.4055,36.4772,205860.0
2022-10-14 11:40:00,45.77,45.82,45.64,45.67,138353.0,36.4693,36.5091,36.3657,36.3896,138353.0
2022-10-14 11:50:00,45.67,45.74,45.65,45.7,100071.0,36.3896,36.4454,36.3736,36.4135,100071.0
2022-10-14 12:00:00,45.7,45.82,45.63,45.63,118085.0,36.4135,36.5091,36.3577,36.3577,118085.0
2022-10-14 12:10:00,45.63,45.68,45.58,45.66,84941.0,36.3577,36.3975,36.3179,36.3816,84941.0
2022-10-14 12:20:00,45.65,45.66,45.52,45.59,148258.0,36.3736,36.3816,36.2701,36.3258,148258.0
2022-10-14 12:30:00,45.59,45.72,45.59,45.7,67302.0,36.3258,36.4294,36.3258,36.4135,67302.0
2022-10-14 12:40:00,45.69,45.75,45.59,45.6,170140.0,36.4055,36.4533,36.3258,36.3338,170140.0
2022-10-14 12:50:00,45.58,45.63,45.53,45.55,115102.0,36.3179,36.3577,36.278,36.294,115102.0
2022-10-14 13:00:00,45.55,45.62,45.49,45.5,151742.0,36.294,36.3497,36.2462,36.2541,151742.0
2022-10-14 13:10:00,45.49,45.54,45.44,45.48,129770.0,36.2462,36.286,36.2063,36.2382,129770.0
2022-10-14 13:20:00,45.47,45.49,45.4,45.47,104417.0,36.2302,36.2462,36.1744,36.2302,104417.0
2022-10-14 13:30:00,45.47,45.56,45.45,45.55,85454.0,36.2302,36.3019,36.2143,36.294,85454.0
2022-10-14 13:40:00,45.55,45.6,45.5,45.53,121710.0,36.294,36.3338,36.2541,36.278,121710.0
2022-10-14 13:50:00,45.52,45.56,45.47,45.55,72554.0,36.2701,36.3019,36.2302,36.294,72554.0
2022-10-14 14:00:00,45.55,45.56,45.48,45.53,91991.0,36.294,36.3019,36.2382,36.278,91991.0
2022-10-14 14:10:00,45.54,45.54,45.47,45.5,135948.0,36.286,36.286,36.2302,36.2541,135948.0
2022-10-14 14:20:00,45.5,45.55,45.49,45.55,99528.0,36.2541,36.294,36.2462,36.294,99528.0
2022-10-14 14:30:00,45.54,45.6,45.52,45.53,105280.0,36.286,36.3338,36.2701,36.278,105280.0
2022-10-14 14:40:00,45.53,45.55,45.47,45.52,85598.0,36.278,36.294,36.2302,36.2701,85598.0
2022-10-14 14:50:00,45.52,45.53,45.45,45.48,119253.0,36.2701,36.278,36.2143,36.2382,119253.0
2022-10-14 15:00:00,45.48,45.56,45.41,45.41,135509.0,36.2382,36.3019,36.1824,36.1824,135509.0
2022-10-14 15:10:00,45.41,45.46,45.31,45.35,139338.0,36.1824,36.2222,36.1027,36.1346,139338.0
2022-10-14 15:20:00,45.35,45.49,45.33,45.48,148806.0,36.1346,36.2462,36.1187,36.2382,148806.0
2022-10-14 15:30:00,45.48,45.6,45.45,45.46,181559.0,36.2382,36.3338,36.2143,36.2222,181559.0
2022-10-14 15:40:00,45.46,45.47,45.33,45.39,280618.0,36.2222,36.2302,36.1187,36.1665,280618.0
2022-10-14 15:50:00,45.39,45.43,45.19,45.27,1315515.0,36.1665,36.1983,36.0071,36.0709,1315515.0
2022-10-17 09:30:00,45.55,45.79,45.4,45.62,251562.0,36.294,36.4852,36.1744,36.3497,251562.0
2022-10-17 09:40:00,45.62,45.69,45.5,45.61,160512.0,36.3497,36.4055,36.2541,36.3418,160512.0
2022-10-17 09:50:00,45.61,45.61,45.31,45.32,185390.0,36.3418,36.3418,36.1027,36.1107,185390.0
2022-10-17 10:00:00,45.32,45.39,45.19,45.33,200495.0,36.1107,36.1665,36.0071,36.1187,200495.0
2022-10-17 10:10:00,45.32,45.51,45.31,45.42,112446.0,36.1107,36.2621,36.1027,36.1904,112446.0
2022-10-17 10:20:00,45.42,45.46,45.27,45.27,102991.0,36.1904,36.2222,36.0709,36.0709,102991.0
2022-10-17 10:30:00,45.27,45.32,45.19,45.32,198344.0,36.0709,36.1107,36.0071,36.1107,198344.0
2022-10-17 10:40:00,45.32,45.35,45.2,45.23,128588.0,36.1107,36.1346,36.0151,36.039,128588.0
2022-10-17 10:50:00,45.23,45.24,44.91,44.96,241343.0,36.039,36.047,35.784,35.8239,241343.0
2022-10-17 11:00:00,44.96,45.0,44.82,44.84,138086.0,35.8239,35.8557,35.7123,35.7282,138086.0
2022-10-17 11:10:00,44.84,44.9,44.72,44.83,94172.0,35.7282,35.776,35.6326,35.7203,94172.0
2022-10-17 11:20:00,44.82,44.94,44.8,44.91,125565.0,35.7123,35.8079,35.6964,35.784,125565.0
2022-10-17 11:30:00,44.91,44.95,44.83,44.88,98495.0,35.784,35.8159,35.7203,35.7601,98495.0
2022-10-17 11:40:00,44.88,44.92,44.79,44.8,120201.0,35.7601,35.792,35.6884,35.6964,120201.0
2022-10-17 11:50:00,44.8,44.8,44.65,44.66,219979.0,35.6964,35.6964,35.5768,35.5848,219979.0
2022-10-17 12:00:00,44.66,44.73,44.62,44.68,126639.0,35.5848,35.6406,35.5529,35.6007,126639.0
2022-10-17 12:10:00,44.68,44.68,44.57,44.57,102255.0,35.6007,35.6007,35.5131,35.5131,102255.0
2022-10-17 12:20:00,44.57,44.59,44.4,44.51,239206.0,35.5131,35.529,35.3776,35.4653,239206.0
2022-10-17 12:30:00,44.5,44.64,44.49,44.51,130968.0,35.4573,35.5689,35.4494,35.4653,130968.0
2022-10-17 12:40:00,44.51,44.63,44.48,44.62,95136.0,35.4653,35.5609,35.4414,35.5529,95136.0
2022-10-17 12:50:00,44.62,44.67,44.6,44.63,79879.0,35.5529,35.5928,35.537,35.5609,79879.0
2022-10-17 13:00:00,44.62,44.65,44.48,44.62,108639.0,35.5529,35.5768,35.4414,35.5529,108639.0
2022-10-17 13:10:00,44.61,44.74,44.59,44.68,80141.0,35.545,35.6486,35.529,35.6007,80141.0
2022-10-17 13:20:00,44.68,44.8,44.67,44.79,92434.0,35.6007,35.6964,35.5928,35.6884,92434.0
2022-10-17 13:30:00,44.79,44.84,44.77,44.79,100670.0,35.6884,35.7282,35.6725,35.6884,100670.0
2022-10-17 13:40:00,44.8,44.8,44.71,44.74,66477.0,35.6964,35.6964,35.6247,35.6486,66477.0
2022-10-17 13:50:00,44.73,44.75,44.64,44.69,135188.0,35.6406,35.6565,35.5689,35.6087,135188.0
2022-10-17 14:00:00,44.7,44.75,44.59,44.6,107468.0,35.6167,35.6565,35.529,35.537,107468.0
2022-10-17 14:10:00,44.61,44.67,44.57,44.66,100994.0,35.545,35.5928,35.5131,35.5848,100994.0
2022-10-17 14:20:00,44.66,44.67,44.58,44.65,73201.0,35.5848,35.5928,35.5211,35.5768,73201.0
2022-10-17 14:30:00,44.65,44.75,44.64,44.73,70960.0,35.5768,35.6565,35.5689,35.6406,70960.0
2022-10-17 14:40:00,44.73,44.74,44.62,44.62,83670.0,35.6406,35.6486,35.5529,35.5529,83670.0
2022-10-17 14:50:00,44.62,44.7,44.6,44.66,103310.0,35.5529,35.6167,35.537,35.5848,103310.0
2022-10-17 15:00:00,44.66,44.75,44.63,44.71,81371.0,35.5848,35.6565,35.5609,35.6247,81371.0
2022-10-17 15:10:00,44.71,44.71,44.64,44.69,102153.0,35.6247,35.6247,35.5689,35.6087,102153.0
2022-10-17 15:20:00,44.69,44.72,44.6,44.64,138266.0,35.6087,35.6326,35.537,35.5689,138266.0
2022-10-17 15:30:00,44.63,44.69,44.61,44.67,198329.0,35.5609,35.6087,35.545,35.5928,198329.0
2022-10-17 15:40:00,44.67,44.75,44.66,44.71,260397.0,35.5928,35.6565,35.5848,35.6247,260397.0
2022-10-17 15:50:00,44.7,44.76,44.58,44.6,581267.0,35.6167,35.6645,35.5211,35.537,581267.0
2022-10-18 09:30:00,45.19,45.34,45.11,45.32,326292.0,36.0071,36.1266,35.9434,36.1107,326292.0
2022-10-18 09:40:00,45.31,45.35,45.11,45.22,199475.0,36.1027,36.1346,35.9434,36.031,199475.0
2022-10-18 09:50:00,45.23,45.37,45.16,45.25,198609.0,36.039,36.1505,35.9832,36.0549,198609.0
2022-10-18 10:00:00,45.25,45.41,45.22,45.29,242003.0,36.0549,36.1824,36.031,36.0868,242003.0
2022-10-18 10:10:00,45.29,45.29,44.85,44.86,231952.0,36.0868,36.0868,35.7362,35.7442,231952.0
2022-10-18 10:20:00,44.86,44.99,44.84,44.95,139040.0,35.7442,35.8478,35.7282,35.8159,139040.0
2022-10-18 10:30:00,44.95,44.97,44.84,44.88,222943.0,35.8159,35.8318,35.7282,35.7601,222943.0
2022-10-18 10:40:00,44.88,44.94,44.76,44.8,160899.0,35.7601,35.8079,35.6645,35.6964,160899.0
2022-10-18 10:50:00,44.79,44.85,44.7,44.75,134269.0,35.6884,35.7362,35.6167,35.6565,134269.0
2022-10-18 11:00:00,44.74,44.83,44.67,44.67,102612.0,35.6486,35.7203,35.5928,35.5928,102612.0
2022-10-18 11:10:00,44.66,44.7,44.58,44.61,105236.0,35.5848,35.6167,35.5211,35.545,105236.0
2022-10-18 11:20:00,44.61,44.8,44.6,44.8,142884.0,35.545,35.6964,35.537,35.6964,142884.0
2022-10-18 11:30:00,44.79,44.86,44.75,44.85,124762.0,35.6884,35.7442,35.6565,35.7362,124762.0
2022-10-18 11:40:00,44.86,44.88,44.74,44.8,92400.0,35.7442,35.7601,35.6486,35.6964,92400.0
2022-10-18 11:50:00,44.8,44.81,44.7,44.7,93221.0,35.6964,35.7043,35.6167,35.6167,93221.0
2022-10-18 12:00:00,44.7,44.8,44.67,44.78,98931.0,35.6167,35.6964,35.5928,35.6804,98931.0
2022-10-18 12:10:00,44.78,44.83,44.72,44.78,72448.0,35.6804,35.7203,35.6326,35.6804,72448.0
2022-10-18 12:20:00,44.78,44.78,44.71,44.73,68069.0,35.6804,35.6804,35.6247,35.6406,68069.0
2022-10-18 12:30:00,44.73,44.79,44.69,44.75,87063.0,35.6406,35.6884,35.6087,35.6565,87063.0
2022-10-18 12:40:00,44.75,44.77,44.66,44.69,70247.0,35.6565,35.6725,35.5848,35.6087,70247.0
2022-10-18 12:50:00,44.69,44.77,44.68,44.7,75175.0,35.6087,35.6725,35.6007,35.6167,75175.0
2022-10-18 13:00:00,44.71,44.73,44.65,44.66,79721.0,35.6247,35.6406,35.5768,35.5848,79721.0
2022-10-18 13:10:00,44.68,44.78,44.66,44.76,67799.0,35.6007,35.6804,35.5848,35.6645,67799.0
2022-10-18 13:20:00,44.76,44.78,44.69,44.75,69749.0,35.6645,35.6804,35.6087,35.6565,69749.0
2022-10-18 13:30:00,44.75,44.87,44.73,44.84,61475.0,35.6565,35.7521,35.6406,35.7282,61475.0
2022-10-18 13:40:00,44.84,44.84,44.77,44.81,67227.0,35.7282,35.7282,35.6725,35.7043,67227.0
2022-10-18 13:50:00,44.81,44.83,44.75,44.8,53751.0,35.7043,35.7203,35.6565,35.6964,53751.0
2022-10-18 14:00:00,44.8,44.81,44.72,44.75,57976.0,35.6964,35.7043,35.6326,35.6565,57976.0
2022-10-18 14:10:00,44.75,44.78,44.7,44.7,64659.0,35.6565,35.6804,35.6167,35.6167,64659.0
2022-10-18 14:20:00,44.7,44.79,44.67,44.79,55023.0,35.6167,35.6884,35.5928,35.6884,55023.0
2022-10-18 14:30:00,44.79,44.81,44.67,44.68,65104.0,35.6884,35.7043,35.5928,35.6007,65104.0
2022-10-18 14:40:00,44.68,44.7,44.58,44.63,82366.0,35.6007,35.6167,35.5211,35.5609,82366.0
2022-10-18 14:50:00,44.62,44.69,44.59,44.68,96854.0,35.5529,35.6087,35.529,35.6007,96854.0
2022-10-18 15:00:00,44.69,44.77,44.63,44.74,111042.0,35.6087,35.6725,35.5609,35.6486,111042.0
2022-10-18 15:10:00,44.75,44.78,44.66,44.69,91174.0,35.6565,35.6804,35.5848,35.6087,91174.0
2022-10-18 15:20:00,44.68,44.72,44.64,44.69,92476.0,35.6007,35.6326,35.5689,35.6087,92476.0
2022-10-18 15:30:00,44.69,44.79,44.66,44.75,117161.0,35.6087,35.6884,35.5848,35.6565,117161.0
2022-10-18 15:40:00,44.76,44.78,44.7,44.78,129841.0,35.6645,35.6804,35.6167,35.6804,129841.0
2022-10-18 15:50:00,44.78,44.82,44.69,44.8,496513.0,35.6804,35.7123,35.6087,35.6964,496513.0
2022-10-19 09:30:00,44.88,45.02,44.81,44.96,245139.0,35.7601,35.8717,35.7043,35.8239,245139.0
2022-10-19 09:40:00,44.95,45.02,44.75,44.77,147158.0,35.8159,35.8717,35.6565,35.6725,147158.0
2022-10-19 09:50:00,44.76,44.86,44.76,44.83,135451.0,35.6645,35.7442,35.6645,35.7203,135451.0
2022-10-19 10:00:00,44.82,44.83,44.72,44.77,108258.0,35.7123,35.7203,35.6326,35.6725,108258.0
2022-10-19 10:10:00,44.76,44.85,44.73,44.75,127553.0,35.6645,35.7362,35.6406,35.6565,127553.0
2022-10-19 10:20:00,44.75,44.85,44.67,44.79,272571.0,35.6565,35.7362,35.5928,35.6884,272571.0
2022-10-19 10:30:00,44.79,44.8,44.72,44.79,77057.0,35.6884,35.6964,35.6326,35.6884,77057.0
2022-10-19 10:40:00,44.78,44.81,44.72,44.73,73011.0,35.6804,35.7043,35.6326,35.6406,73011.0
2022-10-19 10:50:00,44.73,44.76,44.63,44.7,117690.0,35.6406,35.6645,35.5609,35.6167,117690.0
2022-10-19 11:00:00,44.71,44.74,44.66,44.72,67883.0,35.6247,35.6486,35.5848,35.6326,67883.0
2022-10-19 11:10:00,44.72,44.78,44.7,44.73,51244.0,35.6326,35.6804,35.6167,35.6406,51244.0
2022-10-19 11:20:00,44.73,44.74,44.67,44.68,48772.0,35.6406,35.6486,35.5928,35.6007,48772.0
2022-10-19 11:30:00,44.68,44.68,44.53,44.65,120475.0,35.6007,35.6007,35.4812,35.5768,120475.0
2022-10-19 11:40:00,44.66,44.75,44.64,44.74,56397.0,35.5848,35.6565,35.5689,35.6486,56397.0
2022-10-19 11:50:00,44.74,44.75,44.69,44.71,72957.0,35.6486,35.6565,35.6087,35.6247,72957.0
2022-10-19 12:00:00,44.71,44.73,44.67,44.7,86811.0,35.6247,35.6406,35.5928,35.6167,86811.0
2022-10-19 12:10:00,44.7,44.81,44.69,44.79,56007.0,35.6167,35.7043,35.6087,35.6884,56007.0
2022-10-19 12:20:00,44.78,44.79,44.7,44.71,112165.0,35.6804,35.6884,35.6167,35.6247,112165.0
2022-10-19 12:30:00,44.71,44.74,44.68,44.7,48119.0,35.6247,35.6486,35.6007,35.6167,48119.0
2022-10-19 12:40:00,44.7,44.7,44.61,44.62,96179.0,35.6167,35.6167,35.545,35.5529,96179.0
2022-10-19 12:50:00,44.61,44.65,44.6,44.64,89266.0,35.545,35.5768,35.537,35.5689,89266.0
2022-10-19 13:00:00,44.64,44.66,44.5,44.51,121016.0,35.5689,35.5848,35.4573,35.4653,121016.0
2022-10-19 13:10:00,44.51,44.53,44.45,44.51,125718.0,35.4653,35.4812,35.4175,35.4653,125718.0
2022-10-19 13:20:00,44.51,44.56,44.48,44.51,70263.0,35.4653,35.5051,35.4414,35.4653,70263.0
2022-10-19 13:30:00,44.5,44.52,44.46,44.48,113816.0,35.4573,35.4733,35.4255,35.4414,113816.0
2022-10-19 13:40:00,44.47,44.5,44.43,44.45,62965.0,35.4334,35.4573,35.4016,35.4175,62965.0
2022-10-19 13:50:00,44.44,44.49,44.43,44.48,58859.0,35.4095,35.4494,35.4016,35.4414,58859.0
2022-10-19 14:00:00,44.48,44.59,44.46,44.57,98007.0,35.4414,35.529,35.4255,35.5131,98007.0
2022-10-19 14:10:00,44.56,44.63,44.55,44.6,55473.0,35.5051,35.5609,35.4972,35.537,55473.0
2022-10-19 14:20:00,44.6,44.61,44.55,44.58,62803.0,35.537,35.545,35.4972,35.5211,62803.0
2022-10-19 14:30:00,44.59,44.64,44.57,44.61,95007.0,35.529,35.5689,35.5131,35.545,95007.0
2022-10-19 14:40:00,44.61,44.63,44.54,44.55,73433.0,35.545,35.5609,35.4892,35.4972,73433.0
2022-10-19 14:50:00,44.55,44.62,44.53,44.62,166074.0,35.4972,35.5529,35.4812,35.5529,166074.0
2022-10-19 15:00:00,44.61,44.64,44.54,44.59,121863.0,35.545,35.5689,35.4892,35.529,121863.0
2022-10-19 15:10:00,44.59,44.71,44.57,44.66,98105.0,35.529,35.6247,35.5131,35.5848,98105.0
2022-10-19 15:20:00,44.66,44.68,44.55,44.57,95672.0,35.5848,35.6007,35.4972,35.5131,95672.0
2022-10-19 15:30:00,44.57,44.62,44.56,44.59,129235.0,35.5131,35.5529,35.5051,35.529,129235.0
2022-10-19 15:40:00,44.6,44.65,44.57,44.63,186064.0,35.537,35.5768,35.5131,35.5609,186064.0
2022-10-19 15:50:00,44.62,44.68,44.58,44.67,492145.0,35.5529,35.6007,35.5211,35.5928,492145.0
2022-10-20 09:30:00,44.88,44.95,44.17,44.46,277202.0,35.7601,35.8159,35.1944,35.4255,277202.0
2022-10-20 09:40:00,44.46,44.67,44.46,44.59,260303.0,35.4255,35.5928,35.4255,35.529,260303.0
2022-10-20 09:50:00,44.59,44.69,44.46,44.47,207651.0,35.529,35.6087,35.4255,35.4334,207651.0
2022-10-20 10:00:00,44.47,44.54,44.37,44.52,197650.0,35.4334,35.4892,35.3537,35.4733,197650.0
2022-10-20 10:10:00,44.52,44.67,44.46,44.66,121893.0,35.4733,35.5928,35.4255,35.5848,121893.0
2022-10-20 10:20:00,44.66,44.68,44.56,44.6,108857.0,35.5848,35.6007,35.5051,35.537,108857.0
2022-10-20 10:30:00,44.6,44.62,44.3,44.3,173474.0,35.537,35.5529,35.298,35.298,173474.0
2022-10-20 10:40:00,44.3,44.31,44.17,44.2,167706.0,35.298,35.3059,35.1944,35.2183,167706.0
2022-10-20 10:50:00,44.2,44.26,44.1,44.22,138548.0,35.2183,35.2661,35.1386,35.2342,138548.0
2022-10-20 11:00:00,44.23,44.23,44.08,44.09,134014.0,35.2422,35.2422,35.1227,35.1306,134014.0
2022-10-20 11:10:00,44.09,44.1,43.95,43.97,327682.0,35.1306,35.1386,35.0191,35.035,327682.0
2022-10-20 11:20:00,43.96,43.98,43.86,43.98,355562.0,35.0271,35.043,34.9474,35.043,355562.0
2022-10-20 11:30:00,43.98,44.07,43.95,44.03,181634.0,35.043,35.1147,35.0191,35.0828,181634.0
2022-10-20 11:40:00,44.04,44.14,44.02,44.08,123737.0,35.0908,35.1705,35.0749,35.1227,123737.0
2022-10-20 11:50:00,44.09,44.13,44.06,44.11,100810.0,35.1306,35.1625,35.1067,35.1466,100810.0
2022-10-20 12:00:00,44.11,44.15,44.05,44.09,107694.0,35.1466,35.1784,35.0988,35.1306,107694.0
2022-10-20 12:10:00,44.08,44.17,44.05,44.16,84843.0,35.1227,35.1944,35.0988,35.1864,84843.0
2022-10-20 12:20:00,44.15,44.23,44.11,44.13,176885.0,35.1784,35.2422,35.1466,35.1625,176885.0
2022-10-20 12:30:00,44.14,44.16,44.02,44.02,102633.0,35.1705,35.1864,35.0749,35.0749,102633.0
2022-10-20 12:40:00,44.02,44.07,43.98,44.01,94475.0,35.0749,35.1147,35.043,35.0669,94475.0
2022-10-20 12:50:00,44.01,44.01,43.95,43.98,124345.0,35.0669,35.0669,35.0191,35.043,124345.0
2022-10-20 13:00:00,44.0,44.01,43.85,43.86,134238.0,35.0589,35.0669,34.9394,34.9474,134238.0
2022-10-20 13:10:00,43.86,43.98,43.84,43.93,119868.0,34.9474,35.043,34.9314,35.0032,119868.0
2022-10-20 13:20:00,43.94,43.99,43.89,43.94,112926.0,35.0111,35.051,34.9713,35.0111,112926.0
2022-10-20 13:30:00,43.93,44.04,43.92,43.97,83988.0,35.0032,35.0908,34.9952,35.035,83988.0
2022-10-20 13:40:00,43.97,44.01,43.85,43.86,100821.0,35.035,35.0669,34.9394,34.9474,100821.0
2022-10-20 13:50:00,43.85,43.91,43.83,43.91,161641.0,34.9394,34.9872,34.9235,34.9872,161641.0
2022-10-20 14:00:00,43.9,43.92,43.82,43.84,125089.0,34.9792,34.9952,34.9155,34.9314,125089.0
2022-10-20 14:10:00,43.84,43.88,43.81,43.85,116179.0,34.9314,34.9633,34.9075,34.9394,116179.0
2022-10-20 14:20:00,43.86,43.88,43.71,43.72,161933.0,34.9474,34.9633,34.8279,34.8358,161933.0
2022-10-20 14:30:00,43.71,43.82,43.7,43.79,132408.0,34.8279,34.9155,34.8199,34.8916,132408.0
2022-10-20 14:40:00,43.79,43.8,43.71,43.72,181124.0,34.8916,34.8996,34.8279,34.8358,181124.0
2022-10-20 14:50:00,43.72,43.81,43.7,43.74,185074.0,34.8358,34.9075,34.8199,34.8518,185074.0
2022-10-20 15:00:00,43.75,43.83,43.73,43.81,135347.0,34.8597,34.9235,34.8438,34.9075,135347.0
2022-10-20 15:10:00,43.81,43.83,43.76,43.77,185077.0,34.9075,34.9235,34.8677,34.8757,185077.0
2022-10-20 15:20:00,43.77,43.77,43.65,43.7,192564.0,34.8757,34.8757,34.7801,34.8199,192564.0
2022-10-20 15:30:00,43.7,43.71,43.59,43.67,338463.0,34.8199,34.8279,34.7322,34.796,338463.0
2022-10-20 15:40:00,43.67,43.72,43.63,43.65,359082.0,34.796,34.8358,34.7641,34.7801,359082.0
2022-10-20 15:50:00,43.65,43.69,43.52,43.56,1076412.0,34.7801,34.8119,34.6765,34.7083,1076412.0
2022-10-21 09:30:00,43.5,43.66,43.39,43.62,687150.0,34.6605,34.788,34.5729,34.7561,687150.0
2022-10-21 09:40:00,43.63,44.0,43.59,43.99,195488.0,34.7641,35.0589,34.7322,35.051,195488.0
2022-10-21 09:50:00,43.99,44.1,43.9,44.09,156554.0,35.051,35.1386,34.9792,35.1306,156554.0
2022-10-21 10:00:00,44.09,44.15,44.04,44.12,155664.0,35.1306,35.1784,35.0908,35.1545,155664.0
2022-10-21 10:10:00,44.12,44.22,44.08,44.16,179264.0,35.1545,35.2342,35.1227,35.1864,179264.0
2022-10-21 10:20:00,44.16,44.22,44.07,44.07,95057.0,35.1864,35.2342,35.1147,35.1147,95057.0
2022-10-21 10:30:00,44.08,44.11,43.95,44.02,124109.0,35.1227,35.1466,35.0191,35.0749,124109.0
2022-10-21 10:40:00,44.02,44.08,43.97,44.06,140405.0,35.0749,35.1227,35.035,35.1067,140405.0
2022-10-21 10:50:00,44.06,44.12,43.92,43.92,162974.0,35.1067,35.1545,34.9952,34.9952,162974.0
2022-10-21 11:00:00,43.93,43.94,43.79,43.81,167742.0,35.0032,35.0111,34.8916,34.9075,167742.0
2022-10-21 11:10:00,43.82,44.05,43.81,43.97,170965.0,34.9155,35.0988,34.9075,35.035,170965.0
2022-10-21 11:20:00,43.97,44.12,43.93,44.04,149956.0,35.035,35.1545,35.0032,35.0908,149956.0
2022-10-21 11:30:00,44.04,44.18,44.03,44.12,117433.0,35.0908,35.2024,35.0828,35.1545,117433.0
2022-10-21 11:40:00,44.12,44.29,44.09,44.29,135988.0,35.1545,35.29,35.1306,35.29,135988.0
2022-10-21 11:50:00,44.28,44.31,44.19,44.27,108808.0,35.282,35.3059,35.2103,35.2741,108808.0
2022-10-21 12:00:00,44.29,44.38,44.26,44.29,100805.0,35.29,35.3617,35.2661,35.29,100805.0
2022-10-21 12:10:00,44.29,44.29,44.15,44.16,80229.0,35.29,35.29,35.1784,35.1864,80229.0
2022-10-21 12:20:00,44.16,44.26,44.15,44.16,103508.0,35.1864,35.2661,35.1784,35.1864,103508.0
2022-10-21 12:30:00,44.16,44.25,44.14,44.2,77567.0,35.1864,35.2581,35.1705,35.2183,77567.0
2022-10-21 12:40:00,44.2,44.33,44.19,44.33,74082.0,35.2183,35.3219,35.2103,35.3219,74082.0
2022-10-21 12:50:00,44.33,44.34,44.26,44.29,77093.0,35.3219,35.3298,35.2661,35.29,77093.0
2022-10-21 13:00:00,44.29,44.35,44.28,44.32,78584.0,35.29,35.3378,35.282,35.3139,78584.0
2022-10-21 13:10:00,44.31,44.35,44.27,44.34,85293.0,35.3059,35.3378,35.2741,35.3298,85293.0
2022-10-21 13:20:00,44.34,44.36,44.26,44.29,76387.0,35.3298,35.3458,35.2661,35.29,76387.0
2022-10-21 13:30:00,44.3,44.34,44.25,44.27,80467.0,35.298,35.3298,35.2581,35.2741,80467.0
2022-10-21 13:40:00,44.28,44.38,44.25,44.37,99673.0,35.282,35.3617,35.2581,35.3537,99673.0
2022-10-21 13:50:00,44.38,44.39,44.31,44.34,64089.0,35.3617,35.3697,35.3059,35.3298,64089.0
2022-10-21 14:00:00,44.35,44.38,44.31,44.35,141061.0,35.3378,35.3617,35.3059,35.3378,141061.0
2022-10-21 14:10:00,44.36,44.38,44.23,44.27,88332.0,35.3458,35.3617,35.2422,35.2741,88332.0
2022-10-21 14:20:00,44.27,44.34,44.25,44.33,73034.0,35.2741,35.3298,35.2581,35.3219,73034.0
2022-10-21 14:30:00,44.33,44.37,44.32,44.34,77326.0,35.3219,35.3537,35.3139,35.3298,77326.0
2022-10-21 14:40:00,44.35,44.36,44.31,44.35,74963.0,35.3378,35.3458,35.3059,35.3378,74963.0
2022-10-21 14:50:00,44.37,44.4,44.31,44.39,96052.0,35.3537,35.3776,35.3059,35.3697,96052.0
2022-10-21 15:00:00,44.4,44.45,44.39,44.41,95828.0,35.3776,35.4175,35.3697,35.3856,95828.0
2022-10-21 15:10:00,44.41,44.47,44.39,44.46,76204.0,35.3856,35.4334,35.3697,35.4255,76204.0
2022-10-21 15:20:00,44.46,44.53,44.44,44.51,123448.0,35.4255,35.4812,35.4095,35.4653,123448.0
2022-10-21 15:30:00,44.51,44.52,44.41,44.47,185292.0,35.4653,35.4733,35.3856,35.4334,185292.0
2022-10-21 15:40:00,44.46,44.49,44.42,44.46,227349.0,35.4255,35.4494,35.3936,35.4255,227349.0
2022-10-21 15:50:00,44.46,44.5,44.39,44.49,529214.0,35.4255,35.4573,35.3697,35.4494,529214.0
2022-10-24 09:30:00,44.85,45.33,44.85,45.16,348389.0,35.7362,36.1187,35.7362,35.9832,348389.0
2022-10-24 09:40:00,45.16,45.26,45.01,45.02,143943.0,35.9832,36.0629,35.8637,35.8717,143943.0
2022-10-24 09:50:00,45.02,45.21,44.99,45.13,146838.0,35.8717,36.023,35.8478,35.9593,146838.0
2022-10-24 10:00:00,45.14,45.14,44.98,45.02,195972.0,35.9673,35.9673,35.8398,35.8717,195972.0
2022-10-24 10:10:00,45.02,45.07,44.96,45.01,172574.0,35.8717,35.9115,35.8239,35.8637,172574.0
2022-10-24 10:20:00,45.0,45.01,44.87,44.97,172488.0,35.8557,35.8637,35.7521,35.8318,172488.0
2022-10-24 10:30:00,44.96,45.02,44.9,44.95,127557.0,35.8239,35.8717,35.776,35.8159,127557.0
2022-10-24 10:40:00,44.96,44.98,44.83,44.96,362409.0,35.8239,35.8398,35.7203,35.8239,362409.0
2022-10-24 10:50:00,44.96,45.12,44.93,45.11,163219.0,35.8239,35.9513,35.7999,35.9434,163219.0
2022-10-24 11:00:00,45.11,45.14,45.03,45.05,122190.0,35.9434,35.9673,35.8796,35.8956,122190.0
2022-10-24 11:10:00,45.06,45.09,44.95,45.0,155784.0,35.9035,35.9274,35.8159,35.8557,155784.0
2022-10-24 11:20:00,45.01,45.15,44.99,45.14,87084.0,35.8637,35.9752,35.8478,35.9673,87084.0
2022-10-24 11:30:00,45.14,45.14,45.05,45.09,115408.0,35.9673,35.9673,35.8956,35.9274,115408.0
2022-10-24 11:40:00,45.09,45.13,45.03,45.13,188632.0,35.9274,35.9593,35.8796,35.9593,188632.0
2022-10-24 11:50:00,45.14,45.31,45.13,45.29,169600.0,35.9673,36.1027,35.9593,36.0868,169600.0
2022-10-24 12:00:00,45.28,45.34,45.27,45.32,119371.0,36.0788,36.1266,36.0709,36.1107,119371.0
2022-10-24 12:10:00,45.32,45.36,45.14,45.16,192274.0,36.1107,36.1426,35.9673,35.9832,192274.0
2022-10-24 12:20:00,45.17,45.21,45.12,45.18,69577.0,35.9912,36.023,35.9513,35.9991,69577.0
2022-10-24 12:30:00,45.18,45.19,45.11,45.15,88752.0,35.9991,36.0071,35.9434,35.9752,88752.0
2022-10-24 12:40:00,45.15,45.19,45.1,45.19,120854.0,35.9752,36.0071,35.9354,36.0071,120854.0
2022-10-24 12:50:00,45.2,45.26,45.16,45.17,71751.0,36.0151,36.0629,35.9832,35.9912,71751.0
2022-10-24 13:00:00,45.18,45.22,45.14,45.18,91210.0,35.9991,36.031,35.9673,35.9991,91210.0
2022-10-24 13:10:00,45.17,45.18,45.12,45.14,65967.0,35.9912,35.9991,35.9513,35.9673,65967.0
2022-10-24 13:20:00,45.13,45.19,45.1,45.17,101679.0,35.9593,36.0071,35.9354,35.9912,101679.0
2022-10-24 13:30:00,45.18,45.22,45.14,45.21,114341.0,35.9991,36.031,35.9673,36.023,114341.0
2022-10-24 13:40:00,45.22,45.24,45.16,45.16,51226.0,36.031,36.047,35.9832,35.9832,51226.0
2022-10-24 13:50:00,45.16,45.21,45.15,45.18,64244.0,35.9832,36.023,35.9752,35.9991,64244.0
2022-10-24 14:00:00,45.19,45.25,45.17,45.23,54488.0,36.0071,36.0549,35.9912,36.039,54488.0
2022-10-24 14:10:00,45.23,45.24,45.21,45.22,51291.0,36.039,36.047,36.023,36.031,51291.0
2022-10-24 14:20:00,45.22,45.28,45.2,45.26,71769.0,36.031,36.0788,36.0151,36.0629,71769.0
2022-10-24 14:30:00,45.26,45.27,45.23,45.25,43357.0,36.0629,36.0709,36.039,36.0549,43357.0
2022-10-24 14:40:00,45.24,45.34,45.24,45.3,52926.0,36.047,36.1266,36.047,36.0948,52926.0
2022-10-24 14:50:00,45.3,45.31,45.25,45.28,182752.0,36.0948,36.1027,36.0549,36.0788,182752.0
2022-10-24 15:00:00,45.28,45.31,45.25,45.28,121103.0,36.0788,36.1027,36.0549,36.0788,121103.0
2022-10-24 15:10:00,45.28,45.35,45.24,45.34,112890.0,36.0788,36.1346,36.047,36.1266,112890.0
2022-10-24 15:20:00,45.33,45.42,45.31,45.39,125949.0,36.1187,36.1904,36.1027,36.1665,125949.0
2022-10-24 15:30:00,45.39,45.42,45.31,45.33,140310.0,36.1665,36.1904,36.1027,36.1187,140310.0
2022-10-24 15:40:00,45.32,45.47,45.3,45.45,432802.0,36.1107,36.2302,36.0948,36.2143,432802.0
2022-10-24 15:50:00,45.46,45.47,45.38,45.46,800471.0,36.2222,36.2302,36.1585,36.2222,800471.0
2022-10-25 09:30:00,45.33,45.48,45.14,45.37,363581.0,36.1187,36.2382,35.9673,36.1505,363581.0
2022-10-25 09:40:00,45.37,45.48,45.11,45.47,219433.0,36.1505,36.2382,35.9434,36.2302,219433.0
2022-10-25 09:50:00,45.47,45.67,45.37,45.63,231161.0,36.2302,36.3896,36.1505,36.3577,231161.0
2022-10-25 10:00:00,45.63,45.65,45.28,45.3,163095.0,36.3577,36.3736,36.0788,36.0948,163095.0
2022-10-25 10:10:00,45.29,45.39,45.24,45.36,203506.0,36.0868,36.1665,36.047,36.1426,203506.0
2022-10-25 10:20:00,45.35,45.57,45.3,45.55,215438.0,36.1346,36.3099,36.0948,36.294,215438.0
2022-10-25 10:30:00,45.55,45.55,45.39,45.44,161257.0,36.294,36.294,36.1665,36.2063,161257.0
2022-10-25 10:40:00,45.44,45.44,45.35,45.41,105344.0,36.2063,36.2063,36.1346,36.1824,105344.0
2022-10-25 10:50:00,45.4,45.52,45.4,45.49,109207.0,36.1744,36.2701,36.1744,36.2462,109207.0
2022-10-25 11:00:00,45.48,45.6,45.48,45.59,137129.0,36.2382,36.3338,36.2382,36.3258,137129.0
2022-10-25 11:10:00,45.58,45.58,45.5,45.52,109344.0,36.3179,36.3179,36.2541,36.2701,109344.0
2022-10-25 11:20:00,45.51,45.52,45.36,45.38,117093.0,36.2621,36.2701,36.1426,36.1585,117093.0
2022-10-25 11:30:00,45.38,45.46,45.37,45.43,100854.0,36.1585,36.2222,36.1505,36.1983,100854.0
2022-10-25 11:40:00,45.43,45.44,45.34,45.42,149448.0,36.1983,36.2063,36.1266,36.1904,149448.0
2022-10-25 11:50:00,45.43,45.43,45.39,45.4,79263.0,36.1983,36.1983,36.1665,36.1744,79263.0
2022-10-25 12:00:00,45.4,45.48,45.39,45.48,108819.0,36.1744,36.2382,36.1665,36.2382,108819.0
2022-10-25 12:10:00,45.48,45.52,45.47,45.48,114763.0,36.2382,36.2701,36.2302,36.2382,114763.0
2022-10-25 12:20:00,45.49,45.55,45.48,45.51,99000.0,36.2462,36.294,36.2382,36.2621,99000.0
2022-10-25 12:30:00,45.52,45.63,45.52,45.61,93739.0,36.2701,36.3577,36.2701,36.3418,93739.0
2022-10-25 12:40:00,45.6,45.63,45.56,45.62,112644.0,36.3338,36.3577,36.3019,36.3497,112644.0
2022-10-25 12:50:00,45.62,45.64,45.56,45.61,90703.0,36.3497,36.3657,36.3019,36.3418,90703.0
2022-10-25 13:00:00,45.61,45.63,45.54,45.57,103118.0,36.3418,36.3577,36.286,36.3099,103118.0
2022-10-25 13:10:00,45.57,45.61,45.54,45.58,84955.0,36.3099,36.3418,36.286,36.3179,84955.0
2022-10-25 13:20:00,45.58,45.62,45.54,45.6,88573.0,36.3179,36.3497,36.286,36.3338,88573.0
2022-10-25 13:30:00,45.6,45.65,45.55,45.55,88847.0,36.3338,36.3736,36.294,36.294,88847.0
2022-10-25 13:40:00,45.55,45.57,45.52,45.56,100634.0,36.294,36.3099,36.2701,36.3019,100634.0
2022-10-25 13:50:00,45.57,45.6,45.54,45.59,60718.0,36.3099,36.3338,36.286,36.3258,60718.0
2022-10-25 14:00:00,45.58,45.68,45.58,45.66,100639.0,36.3179,36.3975,36.3179,36.3816,100639.0
2022-10-25 14:10:00,45.66,45.7,45.63,45.7,66073.0,36.3816,36.4135,36.3577,36.4135,66073.0
2022-10-25 14:20:00,45.68,45.68,45.59,45.62,102088.0,36.3975,36.3975,36.3258,36.3497,102088.0
2022-10-25 14:30:00,45.62,45.68,45.6,45.65,136277.0,36.3497,36.3975,36.3338,36.3736,136277.0
2022-10-25 14:40:00,45.66,45.67,45.6,45.64,85184.0,36.3816,36.3896,36.3338,36.3657,85184.0
2022-10-25 14:50:00,45.65,45.67,45.63,45.65,95962.0,36.3736,36.3896,36.3577,36.3736,95962.0
2022-10-25 15:00:00,45.64,45.71,45.64,45.69,134779.0,36.3657,36.4214,36.3657,36.4055,134779.0
2022-10-25 15:10:00,45.69,45.72,45.68,45.72,119430.0,36.4055,36.4294,36.3975,36.4294,119430.0
2022-10-25 15:20:00,45.72,45.72,45.68,45.7,138363.0,36.4294,36.4294,36.3975,36.4135,138363.0
2022-10-25 15:30:00,45.7,45.81,45.68,45.8,184773.0,36.4135,36.5011,36.3975,36.4932,184773.0
2022-10-25 15:40:00,45.8,45.82,45.76,45.79,321460.0,36.4932,36.5091,36.4613,36.4852,321460.0
2022-10-25 15:50:00,45.79,45.83,45.72,45.78,836365.0,36.4852,36.5171,36.4294,36.4772,836365.0
2022-10-26 09:30:00,45.97,46.24,45.92,46.2,288157.0,36.6286,36.8437,36.5888,36.8119,288157.0
2022-10-26 09:40:00,46.18,46.18,45.89,46.11,267608.0,36.7959,36.7959,36.5649,36.7402,267608.0
2022-10-26 09:50:00,46.11,46.15,45.99,46.03,196569.0,36.7402,36.772,36.6445,36.6764,196569.0
2022-10-26 10:00:00,46.04,46.43,46.04,46.42,202230.0,36.6844,36.9951,36.6844,36.9872,202230.0
2022-10-26 10:10:00,46.42,46.49,46.33,46.46,222509.0,36.9872,37.0429,36.9155,37.019,222509.0
2022-10-26 10:20:00,46.47,46.48,46.36,46.45,297741.0,37.027,37.035,36.9394,37.0111,297741.0
2022-10-26 10:30:00,46.45,46.46,46.32,46.39,132350.0,37.0111,37.019,36.9075,36.9633,132350.0
2022-10-26 10:40:00,46.39,46.45,46.36,46.43,135999.0,36.9633,37.0111,36.9394,36.9951,135999.0
2022-10-26 10:50:00,46.43,46.53,46.41,46.52,180709.0,36.9951,37.0748,36.9792,37.0668,180709.0
2022-10-26 11:00:00,46.52,46.68,46.49,46.65,149833.0,37.0668,37.1943,37.0429,37.1704,149833.0
2022-10-26 11:10:00,46.66,46.68,46.5,46.51,166593.0,37.1784,37.1943,37.0509,37.0589,166593.0
2022-10-26 11:20:00,46.51,46.52,46.32,46.36,273774.0,37.0589,37.0668,36.9075,36.9394,273774.0
2022-10-26 11:30:00,46.36,46.48,46.35,46.45,389586.0,36.9394,37.035,36.9314,37.0111,389586.0
2022-10-26 11:40:00,46.45,46.55,46.44,46.52,102144.0,37.0111,37.0908,37.0031,37.0668,102144.0
2022-10-26 11:50:00,46.53,46.54,46.25,46.37,1784819.0,37.0748,37.0828,36.8517,36.9473,1784819.0
2022-10-26 12:00:00,46.38,46.52,46.36,46.52,266379.0,36.9553,37.0668,36.9394,37.0668,266379.0
2022-10-26 12:10:00,46.51,46.52,46.46,46.49,79413.0,37.0589,37.0668,37.019,37.0429,79413.0
2022-10-26 12:20:00,46.48,46.54,46.46,46.48,118438.0,37.035,37.0828,37.019,37.035,118438.0
2022-10-26 12:30:00,46.48,46.51,46.43,46.44,87772.0,37.035,37.0589,36.9951,37.0031,87772.0
2022-10-26 12:40:00,46.45,46.47,46.42,46.46,85716.0,37.0111,37.027,36.9872,37.019,85716.0
2022-10-26 12:50:00,46.45,46.52,46.4,46.45,93087.0,37.0111,37.0668,36.9712,37.0111,93087.0
2022-10-26 13:00:00,46.46,46.5,46.4,46.49,91808.0,37.019,37.0509,36.9712,37.0429,91808.0
2022-10-26 13:10:00,46.49,46.51,46.44,46.48,157082.0,37.0429,37.0589,37.0031,37.035,157082.0
2022-10-26 13:20:00,46.47,46.56,46.45,46.54,84322.0,37.027,37.0987,37.0111,37.0828,84322.0
2022-10-26 13:30:00,46.55,46.55,46.47,46.5,116616.0,37.0908,37.0908,37.027,37.0509,116616.0
2022-10-26 13:40:00,46.49,46.54,46.46,46.47,130488.0,37.0429,37.0828,37.019,37.027,130488.0
2022-10-26 13:50:00,46.47,46.54,46.46,46.49,153543.0,37.027,37.0828,37.019,37.0429,153543.0
2022-10-26 14:00:00,46.49,46.55,46.48,46.54,256942.0,37.0429,37.0908,37.035,37.0828,256942.0
2022-10-26 14:10:00,46.54,46.54,46.42,46.45,266080.0,37.0828,37.0828,36.9872,37.0111,266080.0
2022-10-26 14:20:00,46.44,46.47,46.4,46.41,292087.0,37.0031,37.027,36.9712,36.9792,292087.0
2022-10-26 14:30:00,46.41,46.51,46.39,46.51,173671.0,36.9792,37.0589,36.9633,37.0589,173671.0
2022-10-26 14:40:00,46.5,46.51,46.4,46.41,93272.0,37.0509,37.0589,36.9712,36.9792,93272.0
2022-10-26 14:50:00,46.42,46.44,46.37,46.41,127919.0,36.9872,37.0031,36.9473,36.9792,127919.0
2022-10-26 15:00:00,46.41,46.43,46.34,46.43,130274.0,36.9792,36.9951,36.9234,36.9951,130274.0
2022-10-26 15:10:00,46.43,46.46,46.36,46.45,220179.0,36.9951,37.019,36.9394,37.0111,220179.0
2022-10-26 15:20:00,46.44,46.44,46.39,46.42,241058.0,37.0031,37.0031,36.9633,36.9872,241058.0
2022-10-26 15:30:00,46.43,46.49,46.41,46.45,236066.0,36.9951,37.0429,36.9792,37.0111,236066.0
2022-10-26 15:40:00,46.45,46.48,46.41,46.43,280733.0,37.0111,37.035,36.9792,36.9951,280733.0
2022-10-26 15:50:00,46.42,46.44,46.34,46.35,1019414.0,36.9872,37.0031,36.9234,36.9314,1019414.0
2022-10-27 09:30:00,45.14,45.98,45.12,45.87,625706.0,35.9673,36.6366,35.9513,36.5489,625706.0
2022-10-27 09:40:00,45.88,46.36,45.59,46.22,434402.0,36.5569,36.9394,36.3258,36.8278,434402.0
2022-10-27 09:50:00,46.22,46.57,46.11,46.44,219244.0,36.8278,37.1067,36.7402,37.0031,219244.0
2022-10-27 10:00:00,46.43,46.51,46.18,46.38,274871.0,36.9951,37.0589,36.7959,36.9553,274871.0
2022-10-27 10:10:00,46.38,46.55,46.35,46.51,180905.0,36.9553,37.0908,36.9314,37.0589,180905.0
2022-10-27 10:20:00,46.51,46.51,46.37,46.41,147264.0,37.0589,37.0589,36.9473,36.9792,147264.0
2022-10-27 10:30:00,46.4,46.45,46.09,46.16,133638.0,36.9712,37.0111,36.7242,36.78,133638.0
2022-10-27 10:40:00,46.15,46.3,46.06,46.29,146135.0,36.772,36.8916,36.7003,36.8836,146135.0
2022-10-27 10:50:00,46.29,46.31,46.22,46.23,103213.0,36.8836,36.8995,36.8278,36.8358,103213.0
2022-10-27 11:00:00,46.23,46.38,46.21,46.24,92125.0,36.8358,36.9553,36.8198,36.8437,92125.0
2022-10-27 11:10:00,46.25,46.28,46.15,46.19,99876.0,36.8517,36.8756,36.772,36.8039,99876.0
2022-10-27 11:20:00,46.19,46.24,46.07,46.23,174415.0,36.8039,36.8437,36.7083,36.8358,174415.0
2022-10-27 11:30:00,46.23,46.23,46.03,46.07,118928.0,36.8358,36.8358,36.6764,36.7083,118928.0
2022-10-27 11:40:00,46.07,46.08,45.76,45.77,135780.0,36.7083,36.7163,36.4613,36.4693,135780.0
2022-10-27 11:50:00,45.77,45.92,45.77,45.91,118344.0,36.4693,36.5888,36.4693,36.5808,118344.0
2022-10-27 12:00:00,45.92,46.04,45.81,46.0,115973.0,36.5888,36.6844,36.5011,36.6525,115973.0
2022-10-27 12:10:00,46.0,46.06,45.98,46.01,80819.0,36.6525,36.7003,36.6366,36.6605,80819.0
2022-10-27 12:20:00,46.0,46.06,45.91,45.91,88255.0,36.6525,36.7003,36.5808,36.5808,88255.0
2022-10-27 12:30:00,45.92,45.95,45.8,45.88,139725.0,36.5888,36.6127,36.4932,36.5569,139725.0
2022-10-27 12:40:00,45.88,46.0,45.85,45.94,163357.0,36.5569,36.6525,36.533,36.6047,163357.0
2022-10-27 12:50:00,45.93,46.0,45.88,46.0,88857.0,36.5967,36.6525,36.5569,36.6525,88857.0
2022-10-27 13:00:00,45.99,45.99,45.88,45.94,87763.0,36.6445,36.6445,36.5569,36.6047,87763.0
2022-10-27 13:10:00,45.94,45.94,45.77,45.82,99110.0,36.6047,36.6047,36.4693,36.5091,99110.0
2022-10-27 13:20:00,45.81,45.82,45.73,45.73,90530.0,36.5011,36.5091,36.4374,36.4374,90530.0
2022-10-27 13:30:00,45.73,45.75,45.68,45.69,85041.0,36.4374,36.4533,36.3975,36.4055,85041.0
2022-10-27 13:40:00,45.69,45.71,45.62,45.68,114002.0,36.4055,36.4214,36.3497,36.3975,114002.0
2022-10-27 13:50:00,45.7,45.71,45.6,45.6,84393.0,36.4135,36.4214,36.3338,36.3338,84393.0
2022-10-27 14:00:00,45.59,45.61,45.52,45.57,131580.0,36.3258,36.3418,36.2701,36.3099,131580.0
2022-10-27 14:10:00,45.57,45.59,45.42,45.48,158381.0,36.3099,36.3258,36.1904,36.2382,158381.0
2022-10-27 14:20:00,45.49,45.54,45.46,45.46,163542.0,36.2462,36.286,36.2222,36.2222,163542.0
2022-10-27 14:30:00,45.46,45.48,45.38,45.39,230570.0,36.2222,36.2382,36.1585,36.1665,230570.0
2022-10-27 14:40:00,45.4,45.42,45.27,45.37,162197.0,36.1744,36.1904,36.0709,36.1505,162197.0
2022-10-27 14:50:00,45.37,45.39,45.27,45.32,174138.0,36.1505,36.1665,36.0709,36.1107,174138.0
2022-10-27 15:00:00,45.33,45.42,45.28,45.28,199069.0,36.1187,36.1904,36.0788,36.0788,199069.0
2022-10-27 15:10:00,45.29,45.38,45.25,45.36,263686.0,36.0868,36.1585,36.0549,36.1426,263686.0
2022-10-27 15:20:00,45.36,45.48,45.34,45.47,241579.0,36.1426,36.2382,36.1266,36.2302,241579.0
2022-10-27 15:30:00,45.47,45.58,45.46,45.49,389856.0,36.2302,36.3179,36.2222,36.2462,389856.0
2022-10-27 15:40:00,45.49,45.56,45.43,45.48,430377.0,36.2462,36.3019,36.1983,36.2382,430377.0
2022-10-27 15:50:00,45.48,45.5,45.33,45.45,1377667.0,36.2382,36.2541,36.1187,36.2143,1377667.0
2022-10-28 09:30:00,45.9,46.21,45.56,46.17,323105.0,36.5728,36.8198,36.3019,36.788,323105.0
2022-10-28 09:40:00,46.19,46.31,46.03,46.23,204565.0,36.8039,36.8995,36.6764,36.8358,204565.0
2022-10-28 09:50:00,46.22,46.38,46.19,46.33,188442.0,36.8278,36.9553,36.8039,36.9155,188442.0
2022-10-28 10:00:00,46.33,46.4,46.19,46.23,239699.0,36.9155,36.9712,36.8039,36.8358,239699.0
2022-10-28 10:10:00,46.23,46.54,46.22,46.53,173124.0,36.8358,37.0828,36.8278,37.0748,173124.0
2022-10-28 10:20:00,46.53,46.54,46.36,46.39,129328.0,37.0748,37.0828,36.9394,36.9633,129328.0
2022-10-28 10:30:00,46.39,46.57,46.38,46.5,169322.0,36.9633,37.1067,36.9553,37.0509,169322.0
2022-10-28 10:40:00,46.5,46.53,46.41,46.5,77161.0,37.0509,37.0748,36.9792,37.0509,77161.0
2022-10-28 10:50:00,46.5,46.59,46.48,46.59,104611.0,37.0509,37.1226,37.035,37.1226,104611.0
2022-10-28 11:00:00,46.59,46.59,46.43,46.45,126887.0,37.1226,37.1226,36.9951,37.0111,126887.0
2022-10-28 11:10:00,46.45,46.49,46.41,46.49,77111.0,37.0111,37.0429,36.9792,37.0429,77111.0
2022-10-28 11:20:00,46.49,46.53,46.42,46.44,87868.0,37.0429,37.0748,36.9872,37.0031,87868.0
2022-10-28 11:30:00,46.44,46.47,46.37,46.41,125733.0,37.0031,37.027,36.9473,36.9792,125733.0
2022-10-28 11:40:00,46.43,46.53,46.42,46.5,168706.0,36.9951,37.0748,36.9872,37.0509,168706.0
2022-10-28 11:50:00,46.51,46.62,46.5,46.57,126120.0,37.0589,37.1465,37.0509,37.1067,126120.0
2022-10-28 12:00:00,46.57,46.61,46.51,46.56,72332.0,37.1067,37.1386,37.0589,37.0987,72332.0
2022-10-28 12:10:00,46.57,46.67,46.56,46.65,83221.0,37.1067,37.1864,37.0987,37.1704,83221.0
2022-10-28 12:20:00,46.64,46.69,46.63,46.66,76562.0,37.1625,37.2023,37.1545,37.1784,76562.0
2022-10-28 12:30:00,46.67,46.69,46.56,46.57,134395.0,37.1864,37.2023,37.0987,37.1067,134395.0
2022-10-28 12:40:00,46.57,46.59,46.54,46.55,79984.0,37.1067,37.1226,37.0828,37.0908,79984.0
2022-10-28 12:50:00,46.55,46.63,46.55,46.59,110197.0,37.0908,37.1545,37.0908,37.1226,110197.0
2022-10-28 13:00:00,46.59,46.64,46.56,46.62,67995.0,37.1226,37.1625,37.0987,37.1465,67995.0
2022-10-28 13:10:00,46.62,46.68,46.61,46.66,127865.0,37.1465,37.1943,37.1386,37.1784,127865.0
2022-10-28 13:20:00,46.66,46.67,46.62,46.65,88339.0,37.1784,37.1864,37.1465,37.1704,88339.0
2022-10-28 13:30:00,46.66,46.68,46.64,46.66,75139.0,37.1784,37.1943,37.1625,37.1784,75139.0
2022-10-28 13:40:00,46.66,46.68,46.63,46.66,88882.0,37.1784,37.1943,37.1545,37.1784,88882.0
2022-10-28 13:50:00,46.66,46.77,46.62,46.63,164047.0,37.1784,37.266,37.1465,37.1545,164047.0
2022-10-28 14:00:00,46.63,46.66,46.51,46.54,115475.0,37.1545,37.1784,37.0589,37.0828,115475.0
2022-10-28 14:10:00,46.53,46.57,46.51,46.54,121087.0,37.0748,37.1067,37.0589,37.0828,121087.0
2022-10-28 14:20:00,46.54,46.54,46.47,46.48,106071.0,37.0828,37.0828,37.027,37.035,106071.0
2022-10-28 14:30:00,46.48,46.59,46.48,46.53,208095.0,37.035,37.1226,37.035,37.0748,208095.0
2022-10-28 14:40:00,46.52,46.57,46.48,46.54,143126.0,37.0668,37.1067,37.035,37.0828,143126.0
2022-10-28 14:50:00,46.54,46.56,46.45,46.47,174403.0,37.0828,37.0987,37.0111,37.027,174403.0
2022-10-28 15:00:00,46.47,46.6,46.45,46.58,220209.0,37.027,37.1306,37.0111,37.1147,220209.0
2022-10-28 15:10:00,46.59,46.59,46.44,46.46,169421.0,37.1226,37.1226,37.0031,37.019,169421.0
2022-10-28 15:20:00,46.45,46.45,46.33,46.34,200877.0,37.0111,37.0111,36.9155,36.9234,200877.0
2022-10-28 15:30:00,46.34,46.43,46.32,46.33,215463.0,36.9234,36.9951,36.9075,36.9155,215463.0
2022-10-28 15:40:00,46.32,46.36,46.26,46.29,357903.0,36.9075,36.9394,36.8597,36.8836,357903.0
2022-10-28 15:50:00,46.29,46.44,46.23,46.31,1243979.0,36.8836,37.0031,36.8358,36.8995,1243979.0
2022-10-31 09:30:00,46.15,46.33,46.1,46.2,238874.0,36.772,36.9155,36.7322,36.8119,238874.0
2022-10-31 09:40:00,46.2,46.36,46.19,46.19,171676.0,36.8119,36.9394,36.8039,36.8039,171676.0
2022-10-31 09:50:00,46.19,46.3,46.06,46.07,126042.0,36.8039,36.8916,36.7003,36.7083,126042.0
2022-10-31 10:00:00,46.06,46.18,46.05,46.08,152978.0,36.7003,36.7959,36.6924,36.7163,152978.0
2022-10-31 10:10:00,46.07,46.33,46.03,46.29,208718.0,36.7083,36.9155,36.6764,36.8836,208718.0
2022-10-31 10:20:00,46.29,46.31,46.08,46.09,114556.0,36.8836,36.8995,36.7163,36.7242,114556.0
2022-10-31 10:30:00,46.09,46.18,46.05,46.13,97569.0,36.7242,36.7959,36.6924,36.7561,97569.0
2022-10-31 10:40:00,46.13,46.13,45.97,45.97,134760.0,36.7561,36.7561,36.6286,36.6286,134760.0
2022-10-31 10:50:00,45.97,46.11,45.95,46.07,85655.0,36.6286,36.7402,36.6127,36.7083,85655.0
2022-10-31 11:00:00,46.06,46.18,46.06,46.11,180564.0,36.7003,36.7959,36.7003,36.7402,180564.0
2022-10-31 11:10:00,46.12,46.28,46.1,46.28,118446.0,36.7481,36.8756,36.7322,36.8756,118446.0
2022-10-31 11:20:00,46.27,46.32,46.16,46.19,135265.0,36.8677,36.9075,36.78,36.8039,135265.0
2022-10-31 11:30:00,46.18,46.21,46.12,46.15,79231.0,36.7959,36.8198,36.7481,36.772,79231.0
2022-10-31 11:40:00,46.16,46.29,46.15,46.27,110593.0,36.78,36.8836,36.772,36.8677,110593.0
2022-10-31 11:50:00,46.26,46.31,46.08,46.12,97305.0,36.8597,36.8995,36.7163,36.7481,97305.0
2022-10-31 12:00:00,46.12,46.21,46.09,46.14,70395.0,36.7481,36.8198,36.7242,36.7641,70395.0
2022-10-31 12:10:00,46.14,46.21,46.12,46.15,86155.0,36.7641,36.8198,36.7481,36.772,86155.0
2022-10-31 12:20:00,46.15,46.15,46.08,46.11,73472.0,36.772,36.772,36.7163,36.7402,73472.0
2022-10-31 12:30:00,46.11,46.11,45.99,46.02,81650.0,36.7402,36.7402,36.6445,36.6685,81650.0
2022-10-31 12:40:00,46.02,46.02,45.92,45.93,74636.0,36.6685,36.6685,36.5888,36.5967,74636.0
2022-10-31 12:50:00,45.92,46.02,45.91,45.99,82655.0,36.5888,36.6685,36.5808,36.6445,82655.0
2022-10-31 13:00:00,46.0,46.03,45.95,46.02,73835.0,36.6525,36.6764,36.6127,36.6685,73835.0
2022-10-31 13:10:00,46.02,46.1,46.0,46.09,108446.0,36.6685,36.7322,36.6525,36.7242,108446.0
2022-10-31 13:20:00,46.09,46.15,46.08,46.15,71811.0,36.7242,36.772,36.7163,36.772,71811.0
2022-10-31 13:30:00,46.15,46.18,46.12,46.13,85502.0,36.772,36.7959,36.7481,36.7561,85502.0
2022-10-31 13:40:00,46.13,46.13,46.08,46.11,55701.0,36.7561,36.7561,36.7163,36.7402,55701.0
2022-10-31 13:50:00,46.11,46.2,46.11,46.16,58934.0,36.7402,36.8119,36.7402,36.78,58934.0
2022-10-31 14:00:00,46.16,46.22,46.14,46.22,80122.0,36.78,36.8278,36.7641,36.8278,80122.0
2022-10-31 14:10:00,46.21,46.23,46.11,46.14,104107.0,36.8198,36.8358,36.7402,36.7641,104107.0
2022-10-31 14:20:00,46.14,46.14,46.06,46.06,69785.0,36.7641,36.7641,36.7003,36.7003,69785.0
2022-10-31 14:30:00,46.05,46.13,46.05,46.13,78794.0,36.6924,36.7561,36.6924,36.7561,78794.0
2022-10-31 14:40:00,46.13,46.19,46.12,46.18,131807.0,36.7561,36.8039,36.7481,36.7959,131807.0
2022-10-31 14:50:00,46.18,46.21,46.15,46.17,91904.0,36.7959,36.8198,36.772,36.788,91904.0
2022-10-31 15:00:00,46.18,46.18,46.05,46.05,118099.0,36.7959,36.7959,36.6924,36.6924,118099.0
2022-10-31 15:10:00,46.06,46.18,46.05,46.16,99159.0,36.7003,36.7959,36.6924,36.78,99159.0
2022-10-31 15:20:00,46.17,46.25,46.14,46.24,134204.0,36.788,36.8517,36.7641,36.8437,134204.0
2022-10-31 15:30:00,46.25,46.33,46.21,46.33,138058.0,36.8517,36.9155,36.8198,36.9155,138058.0
2022-10-31 15:40:00,46.33,46.33,46.23,46.26,221891.0,36.9155,36.9155,36.8358,36.8597,221891.0
2022-10-31 15:50:00,46.25,46.29,46.21,46.27,517834.0,36.8517,36.8836,36.8198,36.8677,517834.0
2022-11-01 09:30:00,46.42,46.67,46.42,46.51,228261.0,36.9872,37.1864,36.9872,37.0589,228261.0
2022-11-01 09:40:00,46.51,46.57,46.27,46.31,100322.0,37.0589,37.1067,36.8677,36.8995,100322.0
2022-11-01 09:50:00,46.32,46.5,46.31,46.43,108284.0,36.9075,37.0509,36.8995,36.9951,108284.0
2022-11-01 10:00:00,46.43,46.44,46.19,46.26,114051.0,36.9951,37.0031,36.8039,36.8597,114051.0
2022-11-01 10:10:00,46.26,46.34,46.22,46.22,104468.0,36.8597,36.9234,36.8278,36.8278,104468.0
2022-11-01 10:20:00,46.21,46.3,46.19,46.25,72324.0,36.8198,36.8916,36.8039,36.8517,72324.0
2022-11-01 10:30:00,46.25,46.27,46.15,46.15,81212.0,36.8517,36.8677,36.772,36.772,81212.0
2022-11-01 10:40:00,46.15,46.16,46.07,46.12,72062.0,36.772,36.78,36.7083,36.7481,72062.0
2022-11-01 10:50:00,46.12,46.15,46.08,46.1,85508.0,36.7481,36.772,36.7163,36.7322,85508.0
2022-11-01 11:00:00,46.11,46.12,46.01,46.02,63425.0,36.7402,36.7481,36.6605,36.6685,63425.0
2022-11-01 11:10:00,46.03,46.13,46.01,46.05,58894.0,36.6764,36.7561,36.6605,36.6924,58894.0
2022-11-01 11:20:00,46.05,46.1,46.04,46.09,58297.0,36.6924,36.7322,36.6844,36.7242,58297.0
2022-11-01 11:30:00,46.09,46.18,46.06,46.09,69921.0,36.7242,36.7959,36.7003,36.7242,69921.0
2022-11-01 11:40:00,46.1,46.19,46.07,46.16,80927.0,36.7322,36.8039,36.7083,36.78,80927.0
2022-11-01 11:50:00,46.15,46.23,46.13,46.23,67536.0,36.772,36.8358,36.7561,36.8358,67536.0
2022-11-01 12:00:00,46.23,46.36,46.21,46.3,116266.0,36.8358,36.9394,36.8198,36.8916,116266.0
2022-11-01 12:10:00,46.3,46.32,46.2,46.23,54363.0,36.8916,36.9075,36.8119,36.8358,54363.0
2022-11-01 12:20:00,46.24,46.26,46.16,46.16,55629.0,36.8437,36.8597,36.78,36.78,55629.0
2022-11-01 12:30:00,46.16,46.27,46.15,46.26,60834.0,36.78,36.8677,36.772,36.8597,60834.0
2022-11-01 12:40:00,46.26,46.27,46.22,46.23,64802.0,36.8597,36.8677,36.8278,36.8358,64802.0
2022-11-01 12:50:00,46.23,46.24,46.18,46.22,68743.0,36.8358,36.8437,36.7959,36.8278,68743.0
2022-11-01 13:00:00,46.22,46.23,46.18,46.2,42139.0,36.8278,36.8358,36.7959,36.8119,42139.0
2022-11-01 13:10:00,46.2,46.3,46.19,46.27,48019.0,36.8119,36.8916,36.8039,36.8677,48019.0
2022-11-01 13:20:00,46.27,46.28,46.19,46.23,43567.0,36.8677,36.8756,36.8039,36.8358,43567.0
2022-11-01 13:30:00,46.23,46.24,46.18,46.22,40880.0,36.8358,36.8437,36.7959,36.8278,40880.0
2022-11-01 13:40:00,46.22,46.27,46.22,46.25,40489.0,36.8278,36.8677,36.8278,36.8517,40489.0
2022-11-01 13:50:00,46.25,46.26,46.16,46.22,64542.0,36.8517,36.8597,36.78,36.8278,64542.0
2022-11-01 14:00:00,46.22,46.22,46.14,46.17,62506.0,36.8278,36.8278,36.7641,36.788,62506.0
2022-11-01 14:10:00,46.18,46.2,46.16,46.19,61268.0,36.7959,36.8119,36.78,36.8039,61268.0
2022-11-01 14:20:00,46.2,46.23,46.17,46.23,49433.0,36.8119,36.8358,36.788,36.8358,49433.0
2022-11-01 14:30:00,46.23,46.25,46.17,46.19,72059.0,36.8358,36.8517,36.788,36.8039,72059.0
2022-11-01 14:40:00,46.19,46.2,46.14,46.15,91694.0,36.8039,36.8119,36.7641,36.772,91694.0
2022-11-01 14:50:00,46.15,46.22,46.13,46.22,64570.0,36.772,36.8278,36.7561,36.8278,64570.0
2022-11-01 15:00:00,46.21,46.23,46.17,46.22,75495.0,36.8198,36.8358,36.788,36.8278,75495.0
2022-11-01 15:10:00,46.21,46.22,46.14,46.19,77478.0,36.8198,36.8278,36.7641,36.8039,77478.0
2022-11-01 15:20:00,46.19,46.21,46.13,46.14,87618.0,36.8039,36.8198,36.7561,36.7641,87618.0
2022-11-01 15:30:00,46.14,46.18,46.1,46.18,105565.0,36.7641,36.7959,36.7322,36.7959,105565.0
2022-11-01 15:40:00,46.18,46.2,46.14,46.19,172773.0,36.7959,36.8119,36.7641,36.8039,172773.0
2022-11-01 15:50:00,46.19,46.22,46.13,46.13,380689.0,36.8039,36.8278,36.7561,36.7561,380689.0
2022-11-02 09:30:00,45.84,45.93,45.56,45.62,271187.0,36.525,36.5967,36.3019,36.3497,271187.0
2022-11-02 09:40:00,45.63,45.64,45.38,45.5,150105.0,36.3577,36.3657,36.1585,36.2541,150105.0
2022-11-02 09:50:00,45.52,45.57,45.39,45.5,124911.0,36.2701,36.3099,36.1665,36.2541,124911.0
2022-11-02 10:00:00,45.5,45.52,45.43,45.48,85921.0,36.2541,36.2701,36.1983,36.2382,85921.0
2022-11-02 10:10:00,45.47,45.52,45.41,45.42,86982.0,36.2302,36.2701,36.1824,36.1904,86982.0
2022-11-02 10:20:00,45.42,45.42,45.26,45.27,149026.0,36.1904,36.1904,36.0629,36.0709,149026.0
2022-11-02 10:30:00,45.27,45.28,45.11,45.15,106676.0,36.0709,36.0788,35.9434,35.9752,106676.0
2022-11-02 10:40:00,45.15,45.25,45.14,45.23,100091.0,35.9752,36.0549,35.9673,36.039,100091.0
2022-11-02 10:50:00,45.23,45.33,45.21,45.3,77971.0,36.039,36.1187,36.023,36.0948,77971.0
2022-11-02 11:00:00,45.3,45.45,45.29,45.45,77758.0,36.0948,36.2143,36.0868,36.2143,77758.0
2022-11-02 11:10:00,45.45,45.5,45.43,45.45,72009.0,36.2143,36.2541,36.1983,36.2143,72009.0
2022-11-02 11:20:00,45.44,45.46,45.38,45.42,82350.0,36.2063,36.2222,36.1585,36.1904,82350.0
2022-11-02 11:30:00,45.41,45.48,45.4,45.44,70948.0,36.1824,36.2382,36.1744,36.2063,70948.0
2022-11-02 11:40:00,45.44,45.62,45.43,45.62,180969.0,36.2063,36.3497,36.1983,36.3497,180969.0
2022-11-02 11:50:00,45.62,45.67,45.6,45.61,75568.0,36.3497,36.3896,36.3338,36.3418,75568.0
2022-11-02 12:00:00,45.6,45.7,45.59,45.68,94046.0,36.3338,36.4135,36.3258,36.3975,94046.0
2022-11-02 12:10:00,45.69,45.69,45.62,45.66,77931.0,36.4055,36.4055,36.3497,36.3816,77931.0
2022-11-02 12:20:00,45.65,45.67,45.56,45.59,91313.0,36.3736,36.3896,36.3019,36.3258,91313.0
2022-11-02 12:30:00,45.58,45.64,45.57,45.62,76921.0,36.3179,36.3657,36.3099,36.3497,76921.0
2022-11-02 12:40:00,45.62,45.71,45.56,45.68,94099.0,36.3497,36.4214,36.3019,36.3975,94099.0
2022-11-02 12:50:00,45.67,45.68,45.61,45.63,60674.0,36.3896,36.3975,36.3418,36.3577,60674.0
2022-11-02 13:00:00,45.62,45.63,45.57,45.59,60718.0,36.3497,36.3577,36.3099,36.3258,60718.0
2022-11-02 13:10:00,45.58,45.59,45.53,45.55,46303.0,36.3179,36.3258,36.278,36.294,46303.0
2022-11-02 13:20:00,45.55,45.68,45.54,45.64,93344.0,36.294,36.3975,36.286,36.3657,93344.0
2022-11-02 13:30:00,45.65,45.73,45.63,45.73,58655.0,36.3736,36.4374,36.3577,36.4374,58655.0
2022-11-02 13:40:00,45.72,45.79,45.71,45.76,87148.0,36.4294,36.4852,36.4214,36.4613,87148.0
2022-11-02 13:50:00,45.76,45.76,45.65,45.7,142250.0,36.4613,36.4613,36.3736,36.4135,142250.0
2022-11-02 14:00:00,45.7,46.01,45.68,45.7,367478.0,36.4135,36.6605,36.3975,36.4135,367478.0
2022-11-02 14:10:00,45.71,45.74,45.58,45.68,214156.0,36.4214,36.4454,36.3179,36.3975,214156.0
2022-11-02 14:20:00,45.68,45.76,45.6,45.75,122933.0,36.3975,36.4613,36.3338,36.4533,122933.0
2022-11-02 14:30:00,45.75,45.79,45.33,45.54,404835.0,36.4533,36.4852,36.1187,36.286,404835.0
2022-11-02 14:40:00,45.53,45.73,45.36,45.38,295783.0,36.278,36.4374,36.1426,36.1585,295783.0
2022-11-02 14:50:00,45.39,45.41,45.01,45.21,277063.0,36.1665,36.1824,35.8637,36.023,277063.0
2022-11-02 15:00:00,45.21,45.4,45.15,45.37,178360.0,36.023,36.1744,35.9752,36.1505,178360.0
2022-11-02 15:10:00,45.35,45.38,45.16,45.17,205453.0,36.1346,36.1585,35.9832,35.9912,205453.0
2022-11-02 15:20:00,45.16,45.16,44.96,45.06,278107.0,35.9832,35.9832,35.8239,35.9035,278107.0
2022-11-02 15:30:00,45.05,45.12,44.97,45.07,243248.0,35.8956,35.9513,35.8318,35.9115,243248.0
2022-11-02 15:40:00,45.06,45.06,44.94,44.97,331026.0,35.9035,35.9035,35.8079,35.8318,331026.0
2022-11-02 15:50:00,44.97,44.98,44.81,44.83,787578.0,35.8318,35.8398,35.7043,35.7203,787578.0
2022-11-03 09:30:00,44.47,44.66,44.37,44.48,236774.0,35.4334,35.5848,35.3537,35.4414,236774.0
2022-11-03 09:40:00,44.49,44.69,44.4,44.4,160402.0,35.4494,35.6087,35.3776,35.3776,160402.0
2022-11-03 09:50:00,44.39,44.43,44.31,44.36,168973.0,35.3697,35.4016,35.3059,35.3458,168973.0
2022-11-03 10:00:00,44.37,44.73,44.34,44.67,182029.0,35.3537,35.6406,35.3298,35.5928,182029.0
2022-11-03 10:10:00,44.66,44.79,44.53,44.79,206452.0,35.5848,35.6884,35.4812,35.6884,206452.0
2022-11-03 10:20:00,44.78,44.88,44.77,44.86,110302.0,35.6804,35.7601,35.6725,35.7442,110302.0
2022-11-03 10:30:00,44.85,44.86,44.7,44.75,88143.0,35.7362,35.7442,35.6167,35.6565,88143.0
2022-11-03 10:40:00,44.75,44.84,44.75,44.8,93980.0,35.6565,35.7282,35.6565,35.6964,93980.0
2022-11-03 10:50:00,44.8,44.86,44.77,44.85,83049.0,35.6964,35.7442,35.6725,35.7362,83049.0
2022-11-03 11:00:00,44.86,44.86,44.68,44.75,68319.0,35.7442,35.7442,35.6007,35.6565,68319.0
2022-11-03 11:10:00,44.75,44.92,44.75,44.92,73285.0,35.6565,35.792,35.6565,35.792,73285.0
2022-11-03 11:20:00,44.93,44.96,44.85,44.87,73740.0,35.7999,35.8239,35.7362,35.7521,73740.0
2022-11-03 11:30:00,44.87,44.88,44.77,44.88,89292.0,35.7521,35.7601,35.6725,35.7601,89292.0
2022-11-03 11:40:00,44.89,44.96,44.88,44.94,86926.0,35.7681,35.8239,35.7601,35.8079,86926.0
2022-11-03 11:50:00,44.93,44.95,44.86,44.93,78265.0,35.7999,35.8159,35.7442,35.7999,78265.0
2022-11-03 12:00:00,44.94,45.03,44.92,44.98,91374.0,35.8079,35.8796,35.792,35.8398,91374.0
2022-11-03 12:10:00,44.98,45.1,44.96,45.05,101398.0,35.8398,35.9354,35.8239,35.8956,101398.0
2022-11-03 12:20:00,45.06,45.09,45.0,45.03,74715.0,35.9035,35.9274,35.8557,35.8796,74715.0
2022-11-03 12:30:00,45.02,45.08,45.0,45.05,96950.0,35.8717,35.9195,35.8557,35.8956,96950.0
2022-11-03 12:40:00,45.05,45.07,44.95,44.96,114594.0,35.8956,35.9115,35.8159,35.8239,114594.0
2022-11-03 12:50:00,44.95,45.06,44.95,45.01,115266.0,35.8159,35.9035,35.8159,35.8637,115266.0
2022-11-03 13:00:00,45.0,45.01,44.92,44.95,51111.0,35.8557,35.8637,35.792,35.8159,51111.0
2022-11-03 13:10:00,44.94,45.01,44.92,44.98,52000.0,35.8079,35.8637,35.792,35.8398,52000.0
2022-11-03 13:20:00,44.99,45.0,44.92,44.96,62431.0,35.8478,35.8557,35.792,35.8239,62431.0
2022-11-03 13:30:00,44.95,45.04,44.94,45.03,65629.0,35.8159,35.8876,35.8079,35.8796,65629.0
2022-11-03 13:40:00,45.04,45.05,44.93,44.97,58572.0,35.8876,35.8956,35.7999,35.8318,58572.0
2022-11-03 13:50:00,44.97,44.97,44.92,44.93,61436.0,35.8318,35.8318,35.792,35.7999,61436.0
2022-11-03 14:00:00,44.93,44.98,44.9,44.94,80211.0,35.7999,35.8398,35.776,35.8079,80211.0
2022-11-03 14:10:00,44.94,44.94,44.87,44.91,50387.0,35.8079,35.8079,35.7521,35.784,50387.0
2022-11-03 14:20:00,44.91,45.0,44.9,44.98,76424.0,35.784,35.8557,35.776,35.8398,76424.0
2022-11-03 14:30:00,44.98,45.03,44.93,44.94,68951.0,35.8398,35.8796,35.7999,35.8079,68951.0
2022-11-03 14:40:00,44.94,44.98,44.9,44.97,62509.0,35.8079,35.8398,35.776,35.8318,62509.0
2022-11-03 14:50:00,44.98,45.04,44.98,45.02,62541.0,35.8398,35.8876,35.8398,35.8717,62541.0
2022-11-03 15:00:00,45.02,45.04,44.98,45.0,68868.0,35.8717,35.8876,35.8398,35.8557,68868.0
2022-11-03 15:10:00,45.01,45.08,45.0,45.07,94537.0,35.8637,35.9195,35.8557,35.9115,94537.0
2022-11-03 15:20:00,45.07,45.12,45.06,45.12,95742.0,35.9115,35.9513,35.9035,35.9513,95742.0
2022-11-03 15:30:00,45.12,45.16,45.07,45.12,139108.0,35.9513,35.9832,35.9115,35.9513,139108.0
2022-11-03 15:40:00,45.13,45.17,45.05,45.06,187461.0,35.9593,35.9912,35.8956,35.9035,187461.0
2022-11-03 15:50:00,45.06,45.07,44.91,44.93,585208.0,35.9035,35.9115,35.784,35.7999,585208.0
2022-11-04 09:30:00,45.26,45.51,45.25,45.45,170125.0,36.0629,36.2621,36.0549,36.2143,170125.0
2022-11-04 09:40:00,45.44,45.48,45.32,45.32,136001.0,36.2063,36.2382,36.1107,36.1107,136001.0
2022-11-04 09:50:00,45.32,45.47,45.14,45.47,125569.0,36.1107,36.2302,35.9673,36.2302,125569.0
2022-11-04 10:00:00,45.47,45.58,45.44,45.53,155620.0,36.2302,36.3179,36.2063,36.278,155620.0
2022-11-04 10:10:00,45.54,45.64,45.48,45.49,107534.0,36.286,36.3657,36.2382,36.2462,107534.0
2022-11-04 10:20:00,45.5,45.67,45.46,45.67,77115.0,36.2541,36.3896,36.2222,36.3896,77115.0
2022-11-04 10:30:00,45.67,45.69,45.61,45.65,81396.0,36.3896,36.4055,36.3418,36.3736,81396.0
2022-11-04 10:40:00,45.65,45.7,45.57,45.62,78414.0,36.3736,36.4135,36.3099,36.3497,78414.0
2022-11-04 10:50:00,45.62,45.68,45.57,45.64,66179.0,36.3497,36.3975,36.3099,36.3657,66179.0
2022-11-04 11:00:00,45.64,45.68,45.61,45.64,75733.0,36.3657,36.3975,36.3418,36.3657,75733.0
2022-11-04 11:10:00,45.65,45.65,45.58,45.61,81495.0,36.3736,36.3736,36.3179,36.3418,81495.0
2022-11-04 11:20:00,45.61,45.65,45.47,45.48,99342.0,36.3418,36.3736,36.2302,36.2382,99342.0
2022-11-04 11:30:00,45.47,45.54,45.38,45.4,116382.0,36.2302,36.286,36.1585,36.1744,116382.0
2022-11-04 11:40:00,45.41,45.41,45.19,45.22,86610.0,36.1824,36.1824,36.0071,36.031,86610.0
2022-11-04 11:50:00,45.21,45.22,45.07,45.09,98665.0,36.023,36.031,35.9115,35.9274,98665.0
2022-11-04 12:00:00,45.09,45.15,45.01,45.15,68377.0,35.9274,35.9752,35.8637,35.9752,68377.0
2022-11-04 12:10:00,45.15,45.21,45.1,45.21,63101.0,35.9752,36.023,35.9354,36.023,63101.0
2022-11-04 12:20:00,45.21,45.22,45.03,45.21,68722.0,36.023,36.031,35.8796,36.023,68722.0
2022-11-04 12:30:00,45.21,45.22,45.06,45.06,73225.0,36.023,36.031,35.9035,35.9035,73225.0
2022-11-04 12:40:00,45.06,45.11,45.0,45.06,91834.0,35.9035,35.9434,35.8557,35.9035,91834.0
2022-11-04 12:50:00,45.07,45.11,45.04,45.1,53842.0,35.9115,35.9434,35.8876,35.9354,53842.0
2022-11-04 13:00:00,45.09,45.15,45.02,45.02,76515.0,35.9274,35.9752,35.8717,35.8717,76515.0
2022-11-04 13:10:00,45.03,45.17,45.03,45.13,55414.0,35.8796,35.9912,35.8796,35.9593,55414.0
2022-11-04 13:20:00,45.14,45.14,45.07,45.1,44928.0,35.9673,35.9673,35.9115,35.9354,44928.0
2022-11-04 13:30:00,45.09,45.16,45.09,45.13,55755.0,35.9274,35.9832,35.9274,35.9593,55755.0
2022-11-04 13:40:00,45.12,45.23,45.07,45.22,94473.0,35.9513,36.039,35.9115,36.031,94473.0
2022-11-04 13:50:00,45.22,45.24,45.16,45.17,66836.0,36.031,36.047,35.9832,35.9912,66836.0
2022-11-04 14:00:00,45.16,45.24,45.12,45.14,57736.0,35.9832,36.047,35.9513,35.9673,57736.0
2022-11-04 14:10:00,45.14,45.25,45.14,45.25,48064.0,35.9673,36.0549,35.9673,36.0549,48064.0
2022-11-04 14:20:00,45.24,45.33,45.21,45.32,42114.0,36.047,36.1187,36.023,36.1107,42114.0
2022-11-04 14:30:00,45.32,45.35,45.25,45.32,115601.0,36.1107,36.1346,36.0549,36.1107,115601.0
2022-11-04 14:40:00,45.33,45.41,45.31,45.36,66689.0,36.1187,36.1824,36.1027,36.1426,66689.0
2022-11-04 14:50:00,45.36,45.43,45.35,45.4,72187.0,36.1426,36.1983,36.1346,36.1744,72187.0
2022-11-04 15:00:00,45.41,45.5,45.36,45.48,67139.0,36.1824,36.2541,36.1426,36.2382,67139.0
2022-11-04 15:10:00,45.49,45.5,45.42,45.45,70159.0,36.2462,36.2541,36.1904,36.2143,70159.0
2022-11-04 15:20:00,45.45,45.45,45.38,45.41,114239.0,36.2143,36.2143,36.1585,36.1824,114239.0
2022-11-04 15:30:00,45.41,45.5,45.35,45.48,144061.0,36.1824,36.2541,36.1346,36.2382,144061.0
2022-11-04 15:40:00,45.48,45.61,45.46,45.52,255111.0,36.2382,36.3418,36.2222,36.2701,255111.0
2022-11-04 15:50:00,45.53,45.54,45.42,45.52,607439.0,36.278,36.286,36.1904,36.2701,607439.0
2022-11-07 09:30:00,45.64,45.76,45.42,45.72,311841.0,36.3657,36.4613,36.1904,36.4294,311841.0
2022-11-07 09:40:00,45.71,45.89,45.69,45.86,128116.0,36.4214,36.5649,36.4055,36.541,128116.0
2022-11-07 09:50:00,45.84,45.88,45.7,45.71,105150.0,36.525,36.5569,36.4135,36.4214,105150.0
2022-11-07 10:00:00,45.71,45.74,45.61,45.64,134323.0,36.4214,36.4454,36.3418,36.3657,134323.0
2022-11-07 10:10:00,45.65,45.8,45.6,45.76,84916.0,36.3736,36.4932,36.3338,36.4613,84916.0
2022-11-07 10:20:00,45.75,45.75,45.57,45.63,79816.0,36.4533,36.4533,36.3099,36.3577,79816.0
2022-11-07 10:30:00,45.64,45.68,45.6,45.65,87074.0,36.3657,36.3975,36.3338,36.3736,87074.0
2022-11-07 10:40:00,45.65,45.83,45.59,45.8,121864.0,36.3736,36.5171,36.3258,36.4932,121864.0
2022-11-07 10:50:00,45.79,45.82,45.75,45.76,72501.0,36.4852,36.5091,36.4533,36.4613,72501.0
2022-11-07 11:00:00,45.77,45.83,45.74,45.77,68514.0,36.4693,36.5171,36.4454,36.4693,68514.0
2022-11-07 11:10:00,45.78,45.81,45.74,45.74,57029.0,36.4772,36.5011,36.4454,36.4454,57029.0
2022-11-07 11:20:00,45.73,45.8,45.71,45.78,93025.0,36.4374,36.4932,36.4214,36.4772,93025.0
2022-11-07 11:30:00,45.78,45.8,45.72,45.77,99959.0,36.4772,36.4932,36.4294,36.4693,99959.0
2022-11-07 11:40:00,45.76,45.78,45.68,45.72,54445.0,36.4613,36.4772,36.3975,36.4294,54445.0
2022-11-07 11:50:00,45.72,45.78,45.69,45.72,77806.0,36.4294,36.4772,36.4055,36.4294,77806.0
2022-11-07 12:00:00,45.71,45.8,45.7,45.78,72577.0,36.4214,36.4932,36.4135,36.4772,72577.0
2022-11-07 12:10:00,45.78,45.82,45.76,45.79,60741.0,36.4772,36.5091,36.4613,36.4852,60741.0
2022-11-07 12:20:00,45.79,45.85,45.76,45.84,90893.0,36.4852,36.533,36.4613,36.525,90893.0
2022-11-07 12:30:00,45.84,45.86,45.8,45.82,42980.0,36.525,36.541,36.4932,36.5091,42980.0
2022-11-07 12:40:00,45.82,45.86,45.79,45.86,101333.0,36.5091,36.541,36.4852,36.541,101333.0
2022-11-07 12:50:00,45.86,45.89,45.82,45.86,90719.0,36.541,36.5649,36.5091,36.541,90719.0
2022-11-07 13:00:00,45.86,45.97,45.86,45.94,154005.0,36.541,36.6286,36.541,36.6047,154005.0
2022-11-07 13:10:00,45.94,45.94,45.87,45.92,59502.0,36.6047,36.6047,36.5489,36.5888,59502.0
2022-11-07 13:20:00,45.92,45.92,45.82,45.87,66842.0,36.5888,36.5888,36.5091,36.5489,66842.0
2022-11-07 13:30:00,45.86,45.9,45.83,45.89,100278.0,36.541,36.5728,36.5171,36.5649,100278.0
2022-11-07 13:40:00,45.9,45.92,45.86,45.91,69519.0,36.5728,36.5888,36.541,36.5808,69519.0
2022-11-07 13:50:00,45.91,45.99,45.9,45.96,97029.0,36.5808,36.6445,36.5728,36.6206,97029.0
2022-11-07 14:00:00,45.96,45.99,45.9,45.91,65154.0,36.6206,36.6445,36.5728,36.5808,65154.0
2022-11-07 14:10:00,45.91,45.95,45.89,45.9,85798.0,36.5808,36.6127,36.5649,36.5728,85798.0
2022-11-07 14:20:00,45.91,45.92,45.88,45.91,55179.0,36.5808,36.5888,36.5569,36.5808,55179.0
2022-11-07 14:30:00,45.91,45.93,45.87,45.88,77677.0,36.5808,36.5967,36.5489,36.5569,77677.0
2022-11-07 14:40:00,45.89,45.89,45.81,45.84,71178.0,36.5649,36.5649,36.5011,36.525,71178.0
2022-11-07 14:50:00,45.84,45.86,45.81,45.82,66564.0,36.525,36.541,36.5011,36.5091,66564.0
2022-11-07 15:00:00,45.83,45.88,44.51,45.84,760038.0,36.5171,36.5569,35.4653,36.525,760038.0
2022-11-07 15:10:00,45.84,45.87,45.8,45.85,78026.0,36.525,36.5489,36.4932,36.533,78026.0
2022-11-07 15:20:00,45.86,45.88,45.8,45.84,90630.0,36.541,36.5569,36.4932,36.525,90630.0
2022-11-07 15:30:00,45.83,45.9,45.77,45.89,282821.0,36.5171,36.5728,36.4693,36.5649,282821.0
2022-11-07 15:40:00,45.89,45.92,45.84,45.87,168246.0,36.5649,36.5888,36.525,36.5489,168246.0
2022-11-07 15:50:00,45.87,45.89,45.81,45.89,457765.0,36.5489,36.5649,36.5011,36.5649,457765.0
2022-11-08 09:30:00,45.94,45.94,45.67,45.72,221484.0,36.6047,36.6047,36.3896,36.4294,221484.0
2022-11-08 09:40:00,45.72,45.91,45.71,45.84,149750.0,36.4294,36.5808,36.4214,36.525,149750.0
2022-11-08 09:50:00,45.85,45.86,45.72,45.78,105895.0,36.533,36.541,36.4294,36.4772,105895.0
2022-11-08 10:00:00,45.79,45.99,45.77,45.98,119816.0,36.4852,36.6445,36.4693,36.6366,119816.0
2022-11-08 10:10:00,45.98,46.07,45.93,46.05,213833.0,36.6366,36.7083,36.5967,36.6924,213833.0
2022-11-08 10:20:00,46.05,46.08,45.94,45.98,85872.0,36.6924,36.7163,36.6047,36.6366,85872.0
2022-11-08 10:30:00,45.99,46.0,45.77,45.93,667972.0,36.6445,36.6525,36.4693,36.5967,667972.0
2022-11-08 10:40:00,45.95,46.08,45.92,46.07,162145.0,36.6127,36.7163,36.5888,36.7083,162145.0
2022-11-08 10:50:00,46.07,46.12,45.99,46.0,114943.0,36.7083,36.7481,36.6445,36.6525,114943.0
2022-11-08 11:00:00,45.99,46.0,45.89,45.89,105322.0,36.6445,36.6525,36.5649,36.5649,105322.0
2022-11-08 11:10:00,45.9,45.99,45.89,45.94,76614.0,36.5728,36.6445,36.5649,36.6047,76614.0
2022-11-08 11:20:00,45.94,46.05,45.94,46.03,79006.0,36.6047,36.6924,36.6047,36.6764,79006.0
2022-11-08 11:30:00,46.03,46.09,46.02,46.09,57565.0,36.6764,36.7242,36.6685,36.7242,57565.0
2022-11-08 11:40:00,46.09,46.15,46.07,46.1,69967.0,36.7242,36.772,36.7083,36.7322,69967.0
2022-11-08 11:50:00,46.1,46.1,46.02,46.03,87134.0,36.7322,36.7322,36.6685,36.6764,87134.0
2022-11-08 12:00:00,46.04,46.04,45.82,45.96,219302.0,36.6844,36.6844,36.5091,36.6206,219302.0
2022-11-08 12:10:00,45.96,46.01,45.86,45.92,200583.0,36.6206,36.6605,36.541,36.5888,200583.0
2022-11-08 12:20:00,45.91,45.92,45.79,45.8,129444.0,36.5808,36.5888,36.4852,36.4932,129444.0
2022-11-08 12:30:00,45.79,45.82,45.74,45.8,116655.0,36.4852,36.5091,36.4454,36.4932,116655.0
2022-11-08 12:40:00,45.8,45.85,45.78,45.8,62839.0,36.4932,36.533,36.4772,36.4932,62839.0
2022-11-08 12:50:00,45.81,45.84,45.77,45.84,38595.0,36.5011,36.525,36.4693,36.525,38595.0
2022-11-08 13:00:00,45.85,45.93,45.83,45.92,91278.0,36.533,36.5967,36.5171,36.5888,91278.0
2022-11-08 13:10:00,45.92,45.93,45.86,45.86,43256.0,36.5888,36.5967,36.541,36.541,43256.0
2022-11-08 13:20:00,45.85,45.87,45.73,45.75,62498.0,36.533,36.5489,36.4374,36.4533,62498.0
2022-11-08 13:30:00,45.74,45.74,45.64,45.7,91245.0,36.4454,36.4454,36.3657,36.4135,91245.0
2022-11-08 13:40:00,45.7,45.79,45.69,45.74,119152.0,36.4135,36.4852,36.4055,36.4454,119152.0
2022-11-08 13:50:00,45.73,45.77,45.58,45.62,131760.0,36.4374,36.4693,36.3179,36.3497,131760.0
2022-11-08 14:00:00,45.63,45.67,45.58,45.59,72392.0,36.3577,36.3896,36.3179,36.3258,72392.0
2022-11-08 14:10:00,45.59,45.61,45.55,45.58,103456.0,36.3258,36.3418,36.294,36.3179,103456.0
2022-11-08 14:20:00,45.57,45.57,45.36,45.37,80982.0,36.3099,36.3099,36.1426,36.1505,80982.0
2022-11-08 14:30:00,45.37,45.53,45.36,45.53,83190.0,36.1505,36.278,36.1426,36.278,83190.0
2022-11-08 14:40:00,45.53,45.63,45.52,45.62,120503.0,36.278,36.3577,36.2701,36.3497,120503.0
2022-11-08 14:50:00,45.62,45.68,45.61,45.66,72437.0,36.3497,36.3975,36.3418,36.3816,72437.0
2022-11-08 15:00:00,45.66,45.75,45.66,45.7,86907.0,36.3816,36.4533,36.3816,36.4135,86907.0
2022-11-08 15:10:00,45.7,45.79,45.67,45.79,82334.0,36.4135,36.4852,36.3896,36.4852,82334.0
2022-11-08 15:20:00,45.8,45.83,45.75,45.83,104849.0,36.4932,36.5171,36.4533,36.5171,104849.0
2022-11-08 15:30:00,45.82,45.94,45.81,45.91,114991.0,36.5091,36.6047,36.5011,36.5808,114991.0
2022-11-08 15:40:00,45.9,45.95,45.84,45.9,147317.0,36.5728,36.6127,36.525,36.5728,147317.0
2022-11-08 15:50:00,45.91,45.96,45.84,45.88,438987.0,36.5808,36.6206,36.525,36.5569,438987.0
2022-11-09 09:30:00,45.82,45.85,45.52,45.58,173550.0,36.5091,36.533,36.2701,36.3179,173550.0
2022-11-09 09:40:00,45.57,45.67,45.52,45.59,187457.0,36.3099,36.3896,36.2701,36.3258,187457.0
2022-11-09 09:50:00,45.6,45.78,45.55,45.61,120823.0,36.3338,36.4772,36.294,36.3418,120823.0
2022-11-09 10:00:00,45.61,45.79,45.61,45.79,105765.0,36.3418,36.4852,36.3418,36.4852,105765.0
2022-11-09 10:10:00,45.78,45.83,45.69,45.75,107401.0,36.4772,36.5171,36.4055,36.4533,107401.0
2022-11-09 10:20:00,45.76,45.78,45.63,45.68,95517.0,36.4613,36.4772,36.3577,36.3975,95517.0
2022-11-09 10:30:00,45.68,45.73,45.54,45.55,92923.0,36.3975,36.4374,36.286,36.294,92923.0
2022-11-09 10:40:00,45.55,45.64,45.5,45.59,144822.0,36.294,36.3657,36.2541,36.3258,144822.0
2022-11-09 10:50:00,45.6,45.64,45.56,45.58,76660.0,36.3338,36.3657,36.3019,36.3179,76660.0
2022-11-09 11:00:00,45.58,45.68,45.58,45.66,56802.0,36.3179,36.3975,36.3179,36.3816,56802.0
2022-11-09 11:10:00,45.65,45.74,45.64,45.73,129853.0,36.3736,36.4454,36.3657,36.4374,129853.0
2022-11-09 11:20:00,45.74,45.77,45.67,45.71,68298.0,36.4454,36.4693,36.3896,36.4214,68298.0
2022-11-09 11:30:00,45.71,45.78,45.66,45.74,76290.0,36.4214,36.4772,36.3816,36.4454,76290.0
2022-11-09 11:40:00,45.74,45.8,45.72,45.79,60685.0,36.4454,36.4932,36.4294,36.4852,60685.0
2022-11-09 11:50:00,45.78,45.79,45.71,45.73,59195.0,36.4772,36.4852,36.4214,36.4374,59195.0
2022-11-09 12:00:00,45.72,45.75,45.69,45.74,37760.0,36.4294,36.4533,36.4055,36.4454,37760.0
2022-11-09 12:10:00,45.73,45.78,45.71,45.78,49909.0,36.4374,36.4772,36.4214,36.4772,49909.0
2022-11-09 12:20:00,45.78,45.78,45.71,45.75,64184.0,36.4772,36.4772,36.4214,36.4533,64184.0
2022-11-09 12:30:00,45.75,45.85,45.74,45.75,48941.0,36.4533,36.533,36.4454,36.4533,48941.0
2022-11-09 12:40:00,45.75,45.78,45.72,45.77,43860.0,36.4533,36.4772,36.4294,36.4693,43860.0
2022-11-09 12:50:00,45.77,45.77,45.71,45.74,35863.0,36.4693,36.4693,36.4214,36.4454,35863.0
2022-11-09 13:00:00,45.74,45.74,45.62,45.65,68121.0,36.4454,36.4454,36.3497,36.3736,68121.0
2022-11-09 13:10:00,45.66,45.66,45.6,45.61,44435.0,36.3816,36.3816,36.3338,36.3418,44435.0
2022-11-09 13:20:00,45.61,45.63,45.57,45.59,38067.0,36.3418,36.3577,36.3099,36.3258,38067.0
2022-11-09 13:30:00,45.59,45.59,45.51,45.53,63904.0,36.3258,36.3258,36.2621,36.278,63904.0
2022-11-09 13:40:00,45.53,45.54,45.42,45.49,92568.0,36.278,36.286,36.1904,36.2462,92568.0
2022-11-09 13:50:00,45.48,45.51,45.44,45.5,67309.0,36.2382,36.2621,36.2063,36.2541,67309.0
2022-11-09 14:00:00,45.5,45.5,45.36,45.42,92458.0,36.2541,36.2541,36.1426,36.1904,92458.0
2022-11-09 14:10:00,45.43,45.46,45.39,45.44,60612.0,36.1983,36.2222,36.1665,36.2063,60612.0
2022-11-09 14:20:00,45.45,45.45,45.35,45.35,68677.0,36.2143,36.2143,36.1346,36.1346,68677.0
2022-11-09 14:30:00,45.36,45.36,45.25,45.26,66822.0,36.1426,36.1426,36.0549,36.0629,66822.0
2022-11-09 14:40:00,45.26,45.31,45.17,45.19,71826.0,36.0629,36.1027,35.9912,36.0071,71826.0
2022-11-09 14:50:00,45.19,45.19,45.12,45.16,100808.0,36.0071,36.0071,35.9513,35.9832,100808.0
2022-11-09 15:00:00,45.16,45.25,45.15,45.23,54219.0,35.9832,36.0549,35.9752,36.039,54219.0
2022-11-09 15:10:00,45.23,45.25,45.17,45.23,133626.0,36.039,36.0549,35.9912,36.039,133626.0
2022-11-09 15:20:00,45.23,45.25,45.17,45.25,95879.0,36.039,36.0549,35.9912,36.0549,95879.0
2022-11-09 15:30:00,45.25,45.32,45.19,45.25,146930.0,36.0549,36.1107,36.0071,36.0549,146930.0
2022-11-09 15:40:00,45.24,45.27,45.15,45.18,185489.0,36.047,36.0709,35.9752,35.9991,185489.0
2022-11-09 15:50:00,45.17,45.24,45.15,45.2,485824.0,35.9912,36.047,35.9752,36.0151,485824.0
2022-11-10 09:30:00,45.03,45.23,44.15,44.43,882614.0,35.8796,36.039,35.1784,35.4016,882614.0
2022-11-10 09:40:00,44.45,45.0,44.43,44.96,336886.0,35.4175,35.8557,35.4016,35.8239,336886.0
2022-11-10 09:50:00,44.96,45.02,44.78,44.91,193582.0,35.8239,35.8717,35.6804,35.784,193582.0
2022-11-10 10:00:00,44.91,45.12,44.91,45.06,195066.0,35.784,35.9513,35.784,35.9035,195066.0
2022-11-10 10:10:00,45.05,45.06,44.78,44.78,166109.0,35.8956,35.9035,35.6804,35.6804,166109.0
2022-11-10 10:20:00,44.77,44.94,44.73,44.82,159343.0,35.6725,35.8079,35.6406,35.7123,159343.0
2022-11-10 10:30:00,44.82,44.86,44.63,44.72,215557.0,35.7123,35.7442,35.5609,35.6326,215557.0
2022-11-10 10:40:00,44.71,44.77,44.6,44.73,248518.0,35.6247,35.6725,35.537,35.6406,248518.0
2022-11-10 10:50:00,44.72,44.77,44.67,44.69,122036.0,35.6326,35.6725,35.5928,35.6087,122036.0
2022-11-10 11:00:00,44.69,44.71,44.6,44.64,188861.0,35.6087,35.6247,35.537,35.5689,188861.0
2022-11-10 11:10:00,44.64,44.71,44.59,44.66,144179.0,35.5689,35.6247,35.529,35.5848,144179.0
2022-11-10 11:20:00,44.66,44.69,44.47,44.54,203808.0,35.5848,35.6087,35.4334,35.4892,203808.0
2022-11-10 11:30:00,44.55,44.85,44.39,44.48,910443.0,35.4972,35.7362,35.3697,35.4414,910443.0
2022-11-10 11:40:00,44.47,44.52,44.23,44.25,154551.0,35.4334,35.4733,35.2422,35.2581,154551.0
2022-11-10 11:50:00,44.23,44.28,44.18,44.22,185034.0,35.2422,35.282,35.2024,35.2342,185034.0
2022-11-10 12:00:00,44.21,44.23,43.97,44.0,313686.0,35.2263,35.2422,35.035,35.0589,313686.0
2022-11-10 12:10:00,43.99,44.1,43.98,44.09,223912.0,35.051,35.1386,35.043,35.1306,223912.0
2022-11-10 12:20:00,44.08,44.09,43.87,43.89,174965.0,35.1227,35.1306,34.9553,34.9713,174965.0
2022-11-10 12:30:00,43.89,43.89,43.82,43.87,163612.0,34.9713,34.9713,34.9155,34.9553,163612.0
2022-11-10 12:40:00,43.87,43.92,43.83,43.86,126372.0,34.9553,34.9952,34.9235,34.9474,126372.0
2022-11-10 12:50:00,43.85,43.9,43.72,43.74,166882.0,34.9394,34.9792,34.8358,34.8518,166882.0
2022-11-10 13:00:00,43.74,43.85,43.73,43.8,156441.0,34.8518,34.9394,34.8438,34.8996,156441.0
2022-11-10 13:10:00,43.8,43.94,43.78,43.91,145315.0,34.8996,35.0111,34.8836,34.9872,145315.0
2022-11-10 13:20:00,43.91,43.98,43.87,43.93,121576.0,34.9872,35.043,34.9553,35.0032,121576.0
2022-11-10 13:30:00,43.93,43.96,43.83,43.85,112586.0,35.0032,35.0271,34.9235,34.9394,112586.0
2022-11-10 13:40:00,43.84,43.92,43.82,43.86,133020.0,34.9314,34.9952,34.9155,34.9474,133020.0
2022-11-10 13:50:00,43.86,43.89,43.82,43.88,112369.0,34.9474,34.9713,34.9155,34.9633,112369.0
2022-11-10 14:00:00,43.88,44.02,43.83,44.02,149636.0,34.9633,35.0749,34.9235,35.0749,149636.0
2022-11-10 14:10:00,44.02,44.03,43.85,43.86,183105.0,35.0749,35.0828,34.9394,34.9474,183105.0
2022-11-10 14:20:00,43.87,43.9,43.8,43.87,178495.0,34.9553,34.9792,34.8996,34.9553,178495.0
2022-11-10 14:30:00,43.87,43.87,43.79,43.84,178377.0,34.9553,34.9553,34.8916,34.9314,178377.0
2022-11-10 14:40:00,43.83,43.84,43.76,43.77,206289.0,34.9235,34.9314,34.8677,34.8757,206289.0
2022-11-10 14:50:00,43.76,43.82,43.75,43.77,190302.0,34.8677,34.9155,34.8597,34.8757,190302.0
2022-11-10 15:00:00,43.77,44.06,43.77,44.05,193825.0,34.8757,35.1067,34.8757,35.0988,193825.0
2022-11-10 15:10:00,44.05,44.08,43.98,44.02,281844.0,35.0988,35.1227,35.043,35.0749,281844.0
2022-11-10 15:20:00,44.02,44.1,44.02,44.08,189687.0,35.0749,35.1386,35.0749,35.1227,189687.0
2022-11-10 15:30:00,44.07,44.18,44.04,44.09,238508.0,35.1147,35.2024,35.0908,35.1306,238508.0
2022-11-10 15:40:00,44.09,44.24,44.08,44.2,371393.0,35.1306,35.2502,35.1227,35.2183,371393.0
2022-11-10 15:50:00,44.2,44.24,44.11,44.15,831013.0,35.2183,35.2502,35.1466,35.1784,831013.0
2022-11-11 09:30:00,44.04,44.25,43.86,43.95,504437.0,35.0908,35.2581,34.9474,35.0191,504437.0
2022-11-11 09:40:00,43.94,44.05,43.77,43.87,276728.0,35.0111,35.0988,34.8757,34.9553,276728.0
2022-11-11 09:50:00,43.88,43.92,43.8,43.83,317222.0,34.9633,34.9952,34.8996,34.9235,317222.0
2022-11-11 10:00:00,43.82,43.87,43.54,43.58,294009.0,34.9155,34.9553,34.6924,34.7243,294009.0
2022-11-11 10:10:00,43.57,43.73,43.44,43.52,283424.0,34.7163,34.8438,34.6127,34.6765,283424.0
2022-11-11 10:20:00,43.53,43.69,43.52,43.63,164412.0,34.6844,34.8119,34.6765,34.7641,164412.0
2022-11-11 10:30:00,43.64,43.64,43.5,43.55,207582.0,34.7721,34.7721,34.6605,34.7004,207582.0
2022-11-11 10:40:00,43.55,43.73,43.55,43.7,242985.0,34.7004,34.8438,34.7004,34.8199,242985.0
2022-11-11 10:50:00,43.7,43.8,43.56,43.56,230165.0,34.8199,34.8996,34.7083,34.7083,230165.0
2022-11-11 11:00:00,43.57,43.58,43.25,43.35,394851.0,34.7163,34.7243,34.4613,34.541,394851.0
2022-11-11 11:10:00,43.36,43.58,43.28,43.51,205540.0,34.549,34.7243,34.4852,34.6685,205540.0
2022-11-11 11:20:00,43.52,43.83,43.51,43.78,203629.0,34.6765,34.9235,34.6685,34.8836,203629.0
2022-11-11 11:30:00,43.78,43.96,43.77,43.82,182471.0,34.8836,35.0271,34.8757,34.9155,182471.0
2022-11-11 11:40:00,43.81,43.93,43.77,43.8,131962.0,34.9075,35.0032,34.8757,34.8996,131962.0
2022-11-11 11:50:00,43.8,43.88,43.75,43.84,95135.0,34.8996,34.9633,34.8597,34.9314,95135.0
2022-11-11 12:00:00,43.84,43.87,43.78,43.83,92936.0,34.9314,34.9553,34.8836,34.9235,92936.0
2022-11-11 12:10:00,43.83,43.94,43.83,43.9,108215.0,34.9235,35.0111,34.9235,34.9792,108215.0
2022-11-11 12:20:00,43.9,43.92,43.82,43.88,99858.0,34.9792,34.9952,34.9155,34.9633,99858.0
2022-11-11 12:30:00,43.88,43.91,43.82,43.82,111261.0,34.9633,34.9872,34.9155,34.9155,111261.0
2022-11-11 12:40:00,43.82,43.9,43.81,43.85,143091.0,34.9155,34.9792,34.9075,34.9394,143091.0
2022-11-11 12:50:00,43.85,43.85,43.76,43.77,122104.0,34.9394,34.9394,34.8677,34.8757,122104.0
2022-11-11 13:00:00,43.77,43.84,43.76,43.8,113153.0,34.8757,34.9314,34.8677,34.8996,113153.0
2022-11-11 13:10:00,43.8,43.84,43.65,43.65,140365.0,34.8996,34.9314,34.7801,34.7801,140365.0
2022-11-11 13:20:00,43.66,43.75,43.63,43.75,128810.0,34.788,34.8597,34.7641,34.8597,128810.0
2022-11-11 13:30:00,43.75,43.86,43.72,43.86,95853.0,34.8597,34.9474,34.8358,34.9474,95853.0
2022-11-11 13:40:00,43.86,44.01,43.85,44.01,121470.0,34.9474,35.0669,34.9394,35.0669,121470.0
2022-11-11 13:50:00,44.01,44.09,44.0,44.08,99988.0,35.0669,35.1306,35.0589,35.1227,99988.0
2022-11-11 14:00:00,44.08,44.17,44.02,44.14,240652.0,35.1227,35.1944,35.0749,35.1705,240652.0
2022-11-11 14:10:00,44.13,44.15,44.08,44.13,107762.0,35.1625,35.1784,35.1227,35.1625,107762.0
2022-11-11 14:20:00,44.13,44.27,44.12,44.25,190596.0,35.1625,35.2741,35.1545,35.2581,190596.0
2022-11-11 14:30:00,44.25,44.31,44.21,44.25,184083.0,35.2581,35.3059,35.2263,35.2581,184083.0
2022-11-11 14:40:00,44.26,44.29,44.16,44.17,133548.0,35.2661,35.29,35.1864,35.1944,133548.0
2022-11-11 14:50:00,44.17,44.25,44.14,44.19,117262.0,35.1944,35.2581,35.1705,35.2103,117262.0
2022-11-11 15:00:00,44.2,44.3,44.2,44.3,146217.0,35.2183,35.298,35.2183,35.298,146217.0
2022-11-11 15:10:00,44.29,44.31,44.19,44.3,163012.0,35.29,35.3059,35.2103,35.298,163012.0
2022-11-11 15:20:00,44.3,44.39,44.29,44.36,152093.0,35.298,35.3697,35.29,35.3458,152093.0
2022-11-11 15:30:00,44.36,44.4,44.31,44.4,182981.0,35.3458,35.3776,35.3059,35.3776,182981.0
2022-11-11 15:40:00,44.4,44.45,44.35,44.43,256478.0,35.3776,35.4175,35.3378,35.4016,256478.0
2022-11-11 15:50:00,44.43,44.46,44.34,44.37,717521.0,35.4016,35.4255,35.3298,35.3537,717521.0
2022-11-14 09:30:00,44.57,44.88,44.53,44.79,307519.0,35.5131,35.7601,35.4812,35.6884,307519.0
2022-11-14 09:40:00,44.79,44.8,44.57,44.69,192403.0,35.6884,35.6964,35.5131,35.6087,192403.0
2022-11-14 09:50:00,44.69,44.71,44.54,44.68,143304.0,35.6087,35.6247,35.4892,35.6007,143304.0
2022-11-14 10:00:00,44.69,44.7,44.55,44.66,117689.0,35.6087,35.6167,35.4972,35.5848,117689.0
2022-11-14 10:10:00,44.66,44.72,44.59,44.64,140608.0,35.5848,35.6326,35.529,35.5689,140608.0
2022-11-14 10:20:00,44.64,44.73,44.6,44.61,112216.0,35.5689,35.6406,35.537,35.545,112216.0
2022-11-14 10:30:00,44.61,44.64,44.55,44.57,100280.0,35.545,35.5689,35.4972,35.5131,100280.0
2022-11-14 10:40:00,44.56,44.71,44.52,44.71,167128.0,35.5051,35.6247,35.4733,35.6247,167128.0
2022-11-14 10:50:00,44.71,44.72,44.58,44.59,100024.0,35.6247,35.6326,35.5211,35.529,100024.0
2022-11-14 11:00:00,44.59,44.63,44.56,44.57,128014.0,35.529,35.5609,35.5051,35.5131,128014.0
2022-11-14 11:10:00,44.56,44.57,44.41,44.44,112203.0,35.5051,35.5131,35.3856,35.4095,112203.0
2022-11-14 11:20:00,44.44,44.46,44.34,44.4,123606.0,35.4095,35.4255,35.3298,35.3776,123606.0
2022-11-14 11:30:00,44.4,44.48,44.32,44.39,129318.0,35.3776,35.4414,35.3139,35.3697,129318.0
2022-11-14 11:40:00,44.38,44.46,44.37,44.42,75689.0,35.3617,35.4255,35.3537,35.3936,75689.0
2022-11-14 11:50:00,44.42,44.43,44.33,44.41,80825.0,35.3936,35.4016,35.3219,35.3856,80825.0
2022-11-14 12:00:00,44.41,44.47,44.37,44.47,79216.0,35.3856,35.4334,35.3537,35.4334,79216.0
2022-11-14 12:10:00,44.47,44.5,44.42,44.48,99333.0,35.4334,35.4573,35.3936,35.4414,99333.0
2022-11-14 12:20:00,44.48,44.48,44.37,44.47,109624.0,35.4414,35.4414,35.3537,35.4334,109624.0
2022-11-14 12:30:00,44.48,44.53,44.47,44.51,81763.0,35.4414,35.4812,35.4334,35.4653,81763.0
2022-11-14 12:40:00,44.51,44.53,44.48,44.52,54007.0,35.4653,35.4812,35.4414,35.4733,54007.0
2022-11-14 12:50:00,44.52,44.53,44.47,44.51,97109.0,35.4733,35.4812,35.4334,35.4653,97109.0
2022-11-14 13:00:00,44.51,44.51,44.44,44.45,75439.0,35.4653,35.4653,35.4095,35.4175,75439.0
2022-11-14 13:10:00,44.45,44.49,44.43,44.48,86713.0,35.4175,35.4494,35.4016,35.4414,86713.0
2022-11-14 13:20:00,44.47,44.61,44.46,44.59,135366.0,35.4334,35.545,35.4255,35.529,135366.0
2022-11-14 13:30:00,44.59,44.62,44.56,44.6,91890.0,35.529,35.5529,35.5051,35.537,91890.0
2022-11-14 13:40:00,44.59,44.64,44.55,44.63,111419.0,35.529,35.5689,35.4972,35.5609,111419.0
2022-11-14 13:50:00,44.63,44.66,44.58,44.61,84408.0,35.5609,35.5848,35.5211,35.545,84408.0
2022-11-14 14:00:00,44.61,44.61,44.52,44.55,97949.0,35.545,35.545,35.4733,35.4972,97949.0
2022-11-14 14:10:00,44.55,44.56,44.46,44.49,105917.0,35.4972,35.5051,35.4255,35.4494,105917.0
2022-11-14 14:20:00,44.5,44.52,44.47,44.52,73639.0,35.4573,35.4733,35.4334,35.4733,73639.0
2022-11-14 14:30:00,44.52,44.52,44.41,44.43,110932.0,35.4733,35.4733,35.3856,35.4016,110932.0
2022-11-14 14:40:00,44.43,44.44,44.39,44.41,106647.0,35.4016,35.4095,35.3697,35.3856,106647.0
2022-11-14 14:50:00,44.41,44.42,44.29,44.3,116428.0,35.3856,35.3936,35.29,35.298,116428.0
2022-11-14 15:00:00,44.29,44.37,44.29,44.29,128210.0,35.29,35.3537,35.29,35.29,128210.0
2022-11-14 15:10:00,44.29,44.3,44.17,44.27,217879.0,35.29,35.298,35.1944,35.2741,217879.0
2022-11-14 15:20:00,44.27,44.28,44.22,44.23,174341.0,35.2741,35.282,35.2342,35.2422,174341.0
2022-11-14 15:30:00,44.24,44.26,44.17,44.23,171620.0,35.2502,35.2661,35.1944,35.2422,171620.0
2022-11-14 15:40:00,44.23,44.24,44.07,44.08,258233.0,35.2422,35.2502,35.1147,35.1227,258233.0
2022-11-14 15:50:00,44.08,44.09,43.95,43.97,1068506.0,35.1227,35.1306,35.0191,35.035,1068506.0
2022-11-15 09:30:00,44.35,44.52,44.26,44.31,265611.0,35.3378,35.4733,35.2661,35.3059,265611.0
2022-11-15 09:40:00,44.32,44.37,44.22,44.22,188229.0,35.3139,35.3537,35.2342,35.2342,188229.0
2022-11-15 09:50:00,44.21,44.24,44.11,44.16,144065.0,35.2263,35.2502,35.1466,35.1864,144065.0
2022-11-15 10:00:00,44.16,44.16,43.75,43.76,231388.0,35.1864,35.1864,34.8597,34.8677,231388.0
2022-11-15 10:10:00,43.76,43.77,43.62,43.68,281760.0,34.8677,34.8757,34.7561,34.804,281760.0
2022-11-15 10:20:00,43.68,43.93,43.66,43.85,140758.0,34.804,35.0032,34.788,34.9394,140758.0
2022-11-15 10:30:00,43.86,43.9,43.78,43.89,151739.0,34.9474,34.9792,34.8836,34.9713,151739.0
2022-11-15 10:40:00,43.88,43.89,43.73,43.8,160167.0,34.9633,34.9713,34.8438,34.8996,160167.0
2022-11-15 10:50:00,43.8,43.84,43.71,43.74,98601.0,34.8996,34.9314,34.8279,34.8518,98601.0
2022-11-15 11:00:00,43.75,43.75,43.56,43.57,197089.0,34.8597,34.8597,34.7083,34.7163,197089.0
2022-11-15 11:10:00,43.56,43.67,43.54,43.63,132493.0,34.7083,34.796,34.6924,34.7641,132493.0
2022-11-15 11:20:00,43.62,43.68,43.58,43.59,153463.0,34.7561,34.804,34.7243,34.7322,153463.0
2022-11-15 11:30:00,43.59,43.7,43.59,43.67,228993.0,34.7322,34.8199,34.7322,34.796,228993.0
2022-11-15 11:40:00,43.67,43.72,43.62,43.65,107751.0,34.796,34.8358,34.7561,34.7801,107751.0
2022-11-15 11:50:00,43.65,43.71,43.57,43.69,281445.0,34.7801,34.8279,34.7163,34.8119,281445.0
2022-11-15 12:00:00,43.69,43.76,43.62,43.72,64126.0,34.8119,34.8677,34.7561,34.8358,64126.0
2022-11-15 12:10:00,43.72,43.73,43.64,43.68,103296.0,34.8358,34.8438,34.7721,34.804,103296.0
2022-11-15 12:20:00,43.69,43.72,43.61,43.65,109464.0,34.8119,34.8358,34.7482,34.7801,109464.0
2022-11-15 12:30:00,43.66,43.72,43.61,43.64,141353.0,34.788,34.8358,34.7482,34.7721,141353.0
2022-11-15 12:40:00,43.64,43.65,43.57,43.61,120031.0,34.7721,34.7801,34.7163,34.7482,120031.0
2022-11-15 12:50:00,43.61,43.61,43.5,43.53,164976.0,34.7482,34.7482,34.6605,34.6844,164976.0
2022-11-15 13:00:00,43.52,43.59,43.52,43.55,100127.0,34.6765,34.7322,34.6765,34.7004,100127.0
2022-11-15 13:10:00,43.55,43.58,43.42,43.43,160660.0,34.7004,34.7243,34.5968,34.6048,160660.0
2022-11-15 13:20:00,43.42,43.43,43.24,43.26,198116.0,34.5968,34.6048,34.4534,34.4693,198116.0
2022-11-15 13:30:00,43.25,43.31,43.2,43.24,174943.0,34.4613,34.5091,34.4215,34.4534,174943.0
2022-11-15 13:40:00,43.25,43.45,43.18,43.31,204658.0,34.4613,34.6207,34.4056,34.5091,204658.0
2022-11-15 13:50:00,43.31,43.38,43.28,43.32,174918.0,34.5091,34.5649,34.4852,34.5171,174918.0
2022-11-15 14:00:00,43.32,43.4,43.25,43.39,144642.0,34.5171,34.5809,34.4613,34.5729,144642.0
2022-11-15 14:10:00,43.4,43.53,43.39,43.49,158801.0,34.5809,34.6844,34.5729,34.6526,158801.0
2022-11-15 14:20:00,43.5,43.72,43.49,43.7,278261.0,34.6605,34.8358,34.6526,34.8199,278261.0
2022-11-15 14:30:00,43.71,43.73,43.58,43.65,131391.0,34.8279,34.8438,34.7243,34.7801,131391.0
2022-11-15 14:40:00,43.65,43.71,43.61,43.63,106016.0,34.7801,34.8279,34.7482,34.7641,106016.0
2022-11-15 14:50:00,43.63,43.68,43.59,43.59,235137.0,34.7641,34.804,34.7322,34.7322,235137.0
2022-11-15 15:00:00,43.59,43.67,43.55,43.57,186328.0,34.7322,34.796,34.7004,34.7163,186328.0
2022-11-15 15:10:00,43.57,43.65,43.48,43.64,158451.0,34.7163,34.7801,34.6446,34.7721,158451.0
2022-11-15 15:20:00,43.64,43.66,43.58,43.63,147317.0,34.7721,34.788,34.7243,34.7641,147317.0
2022-11-15 15:30:00,43.63,43.71,43.54,43.7,195065.0,34.7641,34.8279,34.6924,34.8199,195065.0
2022-11-15 15:40:00,43.69,43.75,43.63,43.68,277885.0,34.8119,34.8597,34.7641,34.804,277885.0
2022-11-15 15:50:00,43.67,43.68,43.57,43.67,684279.0,34.796,34.804,34.7163,34.796,684279.0
2022-11-16 09:30:00,43.76,43.86,43.55,43.6,256868.0,34.8677,34.9474,34.7004,34.7402,256868.0
2022-11-16 09:40:00,43.61,43.68,43.48,43.48,183559.0,34.7482,34.804,34.6446,34.6446,183559.0
2022-11-16 09:50:00,43.49,43.5,43.22,43.36,515976.0,34.6526,34.6605,34.4374,34.549,515976.0
2022-11-16 10:00:00,43.36,43.52,43.31,43.52,188795.0,34.549,34.6765,34.5091,34.6765,188795.0
2022-11-16 10:10:00,43.52,43.55,43.46,43.49,200976.0,34.6765,34.7004,34.6287,34.6526,200976.0
2022-11-16 10:20:00,43.48,43.59,43.48,43.59,137019.0,34.6446,34.7322,34.6446,34.7322,137019.0
2022-11-16 10:30:00,43.58,43.65,43.54,43.63,111335.0,34.7243,34.7801,34.6924,34.7641,111335.0
2022-11-16 10:40:00,43.63,43.71,43.61,43.7,148381.0,34.7641,34.8279,34.7482,34.8199,148381.0
2022-11-16 10:50:00,43.7,43.7,43.56,43.62,112929.0,34.8199,34.8199,34.7083,34.7561,112929.0
2022-11-16 11:00:00,43.62,43.65,43.56,43.57,75702.0,34.7561,34.7801,34.7083,34.7163,75702.0
2022-11-16 11:10:00,43.57,43.63,43.53,43.61,84124.0,34.7163,34.7641,34.6844,34.7482,84124.0
2022-11-16 11:20:00,43.61,43.63,43.44,43.48,117992.0,34.7482,34.7641,34.6127,34.6446,117992.0
2022-11-16 11:30:00,43.49,43.51,43.4,43.47,85859.0,34.6526,34.6685,34.5809,34.6366,85859.0
2022-11-16 11:40:00,43.46,43.58,43.46,43.51,134496.0,34.6287,34.7243,34.6287,34.6685,134496.0
2022-11-16 11:50:00,43.51,43.64,43.49,43.61,100629.0,34.6685,34.7721,34.6526,34.7482,100629.0
2022-11-16 12:00:00,43.61,43.62,43.55,43.61,86657.0,34.7482,34.7561,34.7004,34.7482,86657.0
2022-11-16 12:10:00,43.61,43.61,43.53,43.54,81736.0,34.7482,34.7482,34.6844,34.6924,81736.0
2022-11-16 12:20:00,43.54,43.61,43.5,43.56,160154.0,34.6924,34.7482,34.6605,34.7083,160154.0
2022-11-16 12:30:00,43.56,43.6,43.53,43.55,103675.0,34.7083,34.7402,34.6844,34.7004,103675.0
2022-11-16 12:40:00,43.55,43.6,43.5,43.51,107078.0,34.7004,34.7402,34.6605,34.6685,107078.0
2022-11-16 12:50:00,43.52,43.54,43.4,43.5,125782.0,34.6765,34.6924,34.5809,34.6605,125782.0
2022-11-16 13:00:00,43.49,43.51,43.44,43.45,85063.0,34.6526,34.6685,34.6127,34.6207,85063.0
2022-11-16 13:10:00,43.45,43.49,43.43,43.43,72139.0,34.6207,34.6526,34.6048,34.6048,72139.0
2022-11-16 13:20:00,43.43,43.49,43.41,43.45,64929.0,34.6048,34.6526,34.5888,34.6207,64929.0
2022-11-16 13:30:00,43.45,43.51,43.43,43.46,66032.0,34.6207,34.6685,34.6048,34.6287,66032.0
2022-11-16 13:40:00,43.46,43.53,43.43,43.45,88794.0,34.6287,34.6844,34.6048,34.6207,88794.0
2022-11-16 13:50:00,43.45,43.5,43.42,43.46,81384.0,34.6207,34.6605,34.5968,34.6287,81384.0
2022-11-16 14:00:00,43.46,43.5,43.42,43.49,114538.0,34.6287,34.6605,34.5968,34.6526,114538.0
2022-11-16 14:10:00,43.5,43.58,43.49,43.58,138755.0,34.6605,34.7243,34.6526,34.7243,138755.0
2022-11-16 14:20:00,43.58,43.6,43.52,43.59,170739.0,34.7243,34.7402,34.6765,34.7322,170739.0
2022-11-16 14:30:00,43.59,43.68,43.55,43.66,126182.0,34.7322,34.804,34.7004,34.788,126182.0
2022-11-16 14:40:00,43.66,43.7,43.62,43.65,185190.0,34.788,34.8199,34.7561,34.7801,185190.0
2022-11-16 14:50:00,43.64,43.69,43.62,43.65,267361.0,34.7721,34.8119,34.7561,34.7801,267361.0
2022-11-16 15:00:00,43.65,43.72,43.64,43.65,177731.0,34.7801,34.8358,34.7721,34.7801,177731.0
2022-11-16 15:10:00,43.65,43.67,43.59,43.63,215526.0,34.7801,34.796,34.7322,34.7641,215526.0
2022-11-16 15:20:00,43.63,43.69,43.6,43.61,409197.0,34.7641,34.8119,34.7402,34.7482,409197.0
2022-11-16 15:30:00,43.61,43.64,43.58,43.59,316097.0,34.7482,34.7721,34.7243,34.7322,316097.0
2022-11-16 15:40:00,43.59,43.64,43.55,43.62,444704.0,34.7322,34.7721,34.7004,34.7561,444704.0
2022-11-16 15:50:00,43.62,43.73,43.55,43.59,1366359.0,34.7561,34.8438,34.7004,34.7322,1366359.0
2022-11-17 09:30:00,43.42,43.74,43.38,43.44,342044.0,34.5968,34.8518,34.5649,34.6127,342044.0
2022-11-17 09:40:00,43.44,43.56,43.31,43.34,275860.0,34.6127,34.7083,34.5091,34.533,275860.0
2022-11-17 09:50:00,43.34,43.5,43.32,43.48,158473.0,34.533,34.6605,34.5171,34.6446,158473.0
2022-11-17 10:00:00,43.47,43.55,43.38,43.42,262982.0,34.6366,34.7004,34.5649,34.5968,262982.0
2022-11-17 10:10:00,43.42,43.65,43.4,43.46,154086.0,34.5968,34.7801,34.5809,34.6287,154086.0
2022-11-17 10:20:00,43.48,43.54,43.43,43.5,94398.0,34.6446,34.6924,34.6048,34.6605,94398.0
2022-11-17 10:30:00,43.5,43.5,43.36,43.37,82224.0,34.6605,34.6605,34.549,34.5569,82224.0
2022-11-17 10:40:00,43.37,43.42,43.29,43.33,227231.0,34.5569,34.5968,34.4932,34.5251,227231.0
2022-11-17 10:50:00,43.33,43.49,43.32,43.43,158174.0,34.5251,34.6526,34.5171,34.6048,158174.0
2022-11-17 11:00:00,43.43,43.48,43.37,43.46,112605.0,34.6048,34.6446,34.5569,34.6287,112605.0
2022-11-17 11:10:00,43.46,43.46,43.37,43.37,111375.0,34.6287,34.6287,34.5569,34.5569,111375.0
2022-11-17 11:20:00,43.38,43.43,43.33,43.41,108868.0,34.5649,34.6048,34.5251,34.5888,108868.0
2022-11-17 11:30:00,43.4,43.4,43.31,43.33,89293.0,34.5809,34.5809,34.5091,34.5251,89293.0
2022-11-17 11:40:00,43.34,43.4,43.32,43.39,96955.0,34.533,34.5809,34.5171,34.5729,96955.0
2022-11-17 11:50:00,43.39,43.52,43.36,43.5,78804.0,34.5729,34.6765,34.549,34.6605,78804.0
2022-11-17 12:00:00,43.5,43.53,43.46,43.52,79984.0,34.6605,34.6844,34.6287,34.6765,79984.0
2022-11-17 12:10:00,43.52,43.56,43.49,43.56,78890.0,34.6765,34.7083,34.6526,34.7083,78890.0
2022-11-17 12:20:00,43.56,43.62,43.52,43.53,122138.0,34.7083,34.7561,34.6765,34.6844,122138.0
2022-11-17 12:30:00,43.54,43.57,43.48,43.5,127856.0,34.6924,34.7163,34.6446,34.6605,127856.0
2022-11-17 12:40:00,43.51,43.55,43.49,43.5,83138.0,34.6685,34.7004,34.6526,34.6605,83138.0
2022-11-17 12:50:00,43.5,43.57,43.49,43.54,195838.0,34.6605,34.7163,34.6526,34.6924,195838.0
2022-11-17 13:00:00,43.55,43.6,43.53,43.54,110203.0,34.7004,34.7402,34.6844,34.6924,110203.0
2022-11-17 13:10:00,43.54,43.64,43.52,43.55,85264.0,34.6924,34.7721,34.6765,34.7004,85264.0
2022-11-17 13:20:00,43.55,43.57,43.5,43.51,72053.0,34.7004,34.7163,34.6605,34.6685,72053.0
2022-11-17 13:30:00,43.51,43.53,43.46,43.5,113832.0,34.6685,34.6844,34.6287,34.6605,113832.0
2022-11-17 13:40:00,43.5,43.53,43.43,43.46,101111.0,34.6605,34.6844,34.6048,34.6287,101111.0
2022-11-17 13:50:00,43.46,43.55,43.44,43.51,143286.0,34.6287,34.7004,34.6127,34.6685,143286.0
2022-11-17 14:00:00,43.51,43.55,43.49,43.5,148224.0,34.6685,34.7004,34.6526,34.6605,148224.0
2022-11-17 14:10:00,43.49,43.5,43.45,43.48,51061.0,34.6526,34.6605,34.6207,34.6446,51061.0
2022-11-17 14:20:00,43.48,43.51,43.47,43.47,67906.0,34.6446,34.6685,34.6366,34.6366,67906.0
2022-11-17 14:30:00,43.47,43.49,43.43,43.48,76865.0,34.6366,34.6526,34.6048,34.6446,76865.0
2022-11-17 14:40:00,43.48,43.49,43.41,43.45,81936.0,34.6446,34.6526,34.5888,34.6207,81936.0
2022-11-17 14:50:00,43.45,43.52,43.44,43.51,71859.0,34.6207,34.6765,34.6127,34.6685,71859.0
2022-11-17 15:00:00,43.51,43.54,43.48,43.48,103103.0,34.6685,34.6924,34.6446,34.6446,103103.0
2022-11-17 15:10:00,43.48,43.5,43.41,43.42,85570.0,34.6446,34.6605,34.5888,34.5968,85570.0
2022-11-17 15:20:00,43.42,43.5,43.39,43.5,126763.0,34.5968,34.6605,34.5729,34.6605,126763.0
2022-11-17 15:30:00,43.49,43.58,43.47,43.57,186379.0,34.6526,34.7243,34.6366,34.7163,186379.0
2022-11-17 15:40:00,43.57,43.63,43.54,43.56,257943.0,34.7163,34.7641,34.6924,34.7083,257943.0
2022-11-17 15:50:00,43.57,43.68,43.55,43.68,561147.0,34.7163,34.804,34.7004,34.804,561147.0
2022-11-18 09:30:00,44.02,44.2,44.0,44.01,617365.0,35.0749,35.2183,35.0589,35.0669,617365.0
2022-11-18 09:40:00,44.01,44.15,44.01,44.1,131766.0,35.0669,35.1784,35.0669,35.1386,131766.0
2022-11-18 09:50:00,44.1,44.13,43.88,43.92,113121.0,35.1386,35.1625,34.9633,34.9952,113121.0
2022-11-18 10:00:00,43.91,43.93,43.76,43.81,120126.0,34.9872,35.0032,34.8677,34.9075,120126.0
2022-11-18 10:10:00,43.81,43.9,43.8,43.87,114287.0,34.9075,34.9792,34.8996,34.9553,114287.0
2022-11-18 10:20:00,43.86,43.97,43.82,43.97,108464.0,34.9474,35.035,34.9155,35.035,108464.0
2022-11-18 10:30:00,43.97,43.97,43.84,43.94,88937.0,35.035,35.035,34.9314,35.0111,88937.0
2022-11-18 10:40:00,43.93,44.0,43.89,43.97,83815.0,35.0032,35.0589,34.9713,35.035,83815.0
2022-11-18 10:50:00,43.97,43.99,43.87,43.91,112376.0,35.035,35.051,34.9553,34.9872,112376.0
2022-11-18 11:00:00,43.91,43.99,43.9,43.98,61085.0,34.9872,35.051,34.9792,35.043,61085.0
2022-11-18 11:10:00,43.99,44.14,43.97,44.13,116852.0,35.051,35.1705,35.035,35.1625,116852.0
2022-11-18 11:20:00,44.14,44.16,44.06,44.11,150137.0,35.1705,35.1864,35.1067,35.1466,150137.0
2022-11-18 11:30:00,44.11,44.15,44.07,44.09,66105.0,35.1466,35.1784,35.1147,35.1306,66105.0
2022-11-18 11:40:00,44.08,44.11,44.02,44.06,84980.0,35.1227,35.1466,35.0749,35.1067,84980.0
2022-11-18 11:50:00,44.05,44.12,44.03,44.12,66115.0,35.0988,35.1545,35.0828,35.1545,66115.0
2022-11-18 12:00:00,44.11,44.11,44.01,44.04,77757.0,35.1466,35.1466,35.0669,35.0908,77757.0
2022-11-18 12:10:00,44.03,44.09,43.98,44.0,98299.0,35.0828,35.1306,35.043,35.0589,98299.0
2022-11-18 12:20:00,43.99,44.0,43.94,43.97,65562.0,35.051,35.0589,35.0111,35.035,65562.0
2022-11-18 12:30:00,43.98,44.0,43.9,44.0,100807.0,35.043,35.0589,34.9792,35.0589,100807.0
2022-11-18 12:40:00,44.0,44.03,43.97,43.98,72405.0,35.0589,35.0828,35.035,35.043,72405.0
2022-11-18 12:50:00,43.98,44.02,43.94,43.99,56834.0,35.043,35.0749,35.0111,35.051,56834.0
2022-11-18 13:00:00,43.98,44.01,43.94,44.0,77053.0,35.043,35.0669,35.0111,35.0589,77053.0
2022-11-18 13:10:00,44.01,44.05,43.98,44.02,75016.0,35.0669,35.0988,35.043,35.0749,75016.0
2022-11-18 13:20:00,44.02,44.06,43.96,44.04,66663.0,35.0749,35.1067,35.0271,35.0908,66663.0
2022-11-18 13:30:00,44.04,44.11,44.03,44.05,57649.0,35.0908,35.1466,35.0828,35.0988,57649.0
2022-11-18 13:40:00,44.06,44.06,43.98,44.02,101523.0,35.1067,35.1067,35.043,35.0749,101523.0
2022-11-18 13:50:00,44.02,44.02,43.97,44.01,50900.0,35.0749,35.0749,35.035,35.0669,50900.0
2022-11-18 14:00:00,44.01,44.11,44.0,44.11,56731.0,35.0669,35.1466,35.0589,35.1466,56731.0
2022-11-18 14:10:00,44.1,44.11,44.02,44.03,88986.0,35.1386,35.1466,35.0749,35.0828,88986.0
2022-11-18 14:20:00,44.03,44.11,44.03,44.11,49742.0,35.0828,35.1466,35.0828,35.1466,49742.0
2022-11-18 14:30:00,44.11,44.14,44.03,44.06,84700.0,35.1466,35.1705,35.0828,35.1067,84700.0
2022-11-18 14:40:00,44.07,44.12,44.06,44.11,75180.0,35.1147,35.1545,35.1067,35.1466,75180.0
2022-11-18 14:50:00,44.11,44.17,44.1,44.16,71583.0,35.1466,35.1944,35.1386,35.1864,71583.0
2022-11-18 15:00:00,44.16,44.22,44.13,44.22,130511.0,35.1864,35.2342,35.1625,35.2342,130511.0
2022-11-18 15:10:00,44.22,44.26,44.18,44.2,95852.0,35.2342,35.2661,35.2024,35.2183,95852.0
2022-11-18 15:20:00,44.2,44.2,44.14,44.2,163083.0,35.2183,35.2183,35.1705,35.2183,163083.0
2022-11-18 15:30:00,44.2,44.24,44.19,44.23,129728.0,35.2183,35.2502,35.2103,35.2422,129728.0
2022-11-18 15:40:00,44.24,44.28,44.22,44.27,174929.0,35.2502,35.282,35.2342,35.2741,174929.0
2022-11-18 15:50:00,44.27,44.3,44.14,44.22,647008.0,35.2741,35.298,35.1705,35.2342,647008.0
2022-11-21 09:30:00,44.43,44.43,44.14,44.19,258656.0,35.4016,35.4016,35.1705,35.2103,258656.0
2022-11-21 09:40:00,44.2,44.2,44.06,44.14,149870.0,35.2183,35.2183,35.1067,35.1705,149870.0
2022-11-21 09:50:00,44.14,44.35,44.07,44.34,350712.0,35.1705,35.3378,35.1147,35.3298,350712.0
2022-11-21 10:00:00,44.34,44.51,44.31,44.51,485732.0,35.3298,35.4653,35.3059,35.4653,485732.0
2022-11-21 10:10:00,44.5,44.59,44.47,44.5,185228.0,35.4573,35.529,35.4334,35.4573,185228.0
2022-11-21 10:20:00,44.5,44.51,44.42,44.47,126168.0,35.4573,35.4653,35.3936,35.4334,126168.0
2022-11-21 10:30:00,44.47,44.48,44.38,44.41,84381.0,35.4334,35.4414,35.3617,35.3856,84381.0
2022-11-21 10:40:00,44.42,44.46,44.39,44.44,119567.0,35.3936,35.4255,35.3697,35.4095,119567.0
2022-11-21 10:50:00,44.44,44.49,44.38,44.45,81003.0,35.4095,35.4494,35.3617,35.4175,81003.0
2022-11-21 11:00:00,44.45,44.45,44.3,44.34,95966.0,35.4175,35.4175,35.298,35.3298,95966.0
2022-11-21 11:10:00,44.34,44.35,44.24,44.25,134182.0,35.3298,35.3378,35.2502,35.2581,134182.0
2022-11-21 11:20:00,44.25,44.34,44.24,44.32,75189.0,35.2581,35.3298,35.2502,35.3139,75189.0
2022-11-21 11:30:00,44.32,44.36,44.25,44.26,112234.0,35.3139,35.3458,35.2581,35.2661,112234.0
2022-11-21 11:40:00,44.26,44.29,44.21,44.26,127120.0,35.2661,35.29,35.2263,35.2661,127120.0
2022-11-21 11:50:00,44.27,44.27,44.13,44.18,67609.0,35.2741,35.2741,35.1625,35.2024,67609.0
2022-11-21 12:00:00,44.18,44.22,44.16,44.18,59753.0,35.2024,35.2342,35.1864,35.2024,59753.0
2022-11-21 12:10:00,44.18,44.22,44.16,44.19,62396.0,35.2024,35.2342,35.1864,35.2103,62396.0
2022-11-21 12:20:00,44.19,44.22,44.16,44.22,61176.0,35.2103,35.2342,35.1864,35.2342,61176.0
2022-11-21 12:30:00,44.22,44.33,44.21,44.33,86601.0,35.2342,35.3219,35.2263,35.3219,86601.0
2022-11-21 12:40:00,44.33,44.41,44.32,44.4,99907.0,35.3219,35.3856,35.3139,35.3776,99907.0
2022-11-21 12:50:00,44.41,44.48,44.38,44.47,112818.0,35.3856,35.4414,35.3617,35.4334,112818.0
2022-11-21 13:00:00,44.48,44.56,44.47,44.54,87317.0,35.4414,35.5051,35.4334,35.4892,87317.0
2022-11-21 13:10:00,44.54,44.61,44.54,44.57,84570.0,35.4892,35.545,35.4892,35.5131,84570.0
2022-11-21 13:20:00,44.56,44.6,44.54,44.59,53304.0,35.5051,35.537,35.4892,35.529,53304.0
2022-11-21 13:30:00,44.59,44.65,44.58,44.65,50187.0,35.529,35.5768,35.5211,35.5768,50187.0
2022-11-21 13:40:00,44.64,44.65,44.56,44.58,84448.0,35.5689,35.5768,35.5051,35.5211,84448.0
2022-11-21 13:50:00,44.58,44.6,44.49,44.5,62328.0,35.5211,35.537,35.4494,35.4573,62328.0
2022-11-21 14:00:00,44.5,44.53,44.46,44.53,64170.0,35.4573,35.4812,35.4255,35.4812,64170.0
2022-11-21 14:10:00,44.52,44.54,44.47,44.53,76381.0,35.4733,35.4892,35.4334,35.4812,76381.0
2022-11-21 14:20:00,44.54,44.55,44.52,44.55,45267.0,35.4892,35.4972,35.4733,35.4972,45267.0
2022-11-21 14:30:00,44.55,44.59,44.52,44.59,70943.0,35.4972,35.529,35.4733,35.529,70943.0
2022-11-21 14:40:00,44.58,44.6,44.53,44.55,86190.0,35.5211,35.537,35.4812,35.4972,86190.0
2022-11-21 14:50:00,44.56,44.66,44.56,44.65,113220.0,35.5051,35.5848,35.5051,35.5768,113220.0
2022-11-21 15:00:00,44.64,44.65,44.57,44.6,99002.0,35.5689,35.5768,35.5131,35.537,99002.0
2022-11-21 15:10:00,44.6,44.67,44.58,44.63,98824.0,35.537,35.5928,35.5211,35.5609,98824.0
2022-11-21 15:20:00,44.63,44.66,44.59,44.64,115951.0,35.5609,35.5848,35.529,35.5689,115951.0
2022-11-21 15:30:00,44.64,44.74,44.63,44.73,198855.0,35.5689,35.6486,35.5609,35.6406,198855.0
2022-11-21 15:40:00,44.73,44.76,44.67,44.7,270197.0,35.6406,35.6645,35.5928,35.6167,270197.0
2022-11-21 15:50:00,44.7,44.83,44.69,44.8,835559.0,35.6167,35.7203,35.6087,35.6964,835559.0
2022-11-22 09:30:00,45.0,45.11,44.84,44.9,229518.0,35.8557,35.9434,35.7282,35.776,229518.0
2022-11-22 09:40:00,44.91,45.01,44.81,45.0,129162.0,35.784,35.8637,35.7043,35.8557,129162.0
2022-11-22 09:50:00,44.99,45.09,44.94,45.04,115403.0,35.8478,35.9274,35.8079,35.8876,115403.0
2022-11-22 10:00:00,45.04,45.04,44.91,44.92,93344.0,35.8876,35.8876,35.784,35.792,93344.0
2022-11-22 10:10:00,44.91,44.97,44.88,44.91,110452.0,35.784,35.8318,35.7601,35.784,110452.0
2022-11-22 10:20:00,44.91,45.02,44.88,45.02,126953.0,35.784,35.8717,35.7601,35.8717,126953.0
2022-11-22 10:30:00,45.02,45.09,45.01,45.09,119342.0,35.8717,35.9274,35.8637,35.9274,119342.0
2022-11-22 10:40:00,45.09,45.11,44.98,45.02,138853.0,35.9274,35.9434,35.8398,35.8717,138853.0
2022-11-22 10:50:00,45.02,45.13,45.0,45.13,142045.0,35.8717,35.9593,35.8557,35.9593,142045.0
2022-11-22 11:00:00,45.13,45.15,45.06,45.11,93385.0,35.9593,35.9752,35.9035,35.9434,93385.0
2022-11-22 11:10:00,45.11,45.15,45.05,45.15,66434.0,35.9434,35.9752,35.8956,35.9752,66434.0
2022-11-22 11:20:00,45.15,45.23,45.15,45.18,134235.0,35.9752,36.039,35.9752,35.9991,134235.0
2022-11-22 11:30:00,45.18,45.21,45.14,45.18,69717.0,35.9991,36.023,35.9673,35.9991,69717.0
2022-11-22 11:40:00,45.18,45.23,45.16,45.19,74049.0,35.9991,36.039,35.9832,36.0071,74049.0
2022-11-22 11:50:00,45.19,45.21,45.14,45.15,83912.0,36.0071,36.023,35.9673,35.9752,83912.0
2022-11-22 12:00:00,45.15,45.17,45.12,45.12,80582.0,35.9752,35.9912,35.9513,35.9513,80582.0
2022-11-22 12:10:00,45.12,45.14,45.08,45.09,80843.0,35.9513,35.9673,35.9195,35.9274,80843.0
2022-11-22 12:20:00,45.09,45.1,45.02,45.02,82203.0,35.9274,35.9354,35.8717,35.8717,82203.0
2022-11-22 12:30:00,45.02,45.06,45.01,45.05,91477.0,35.8717,35.9035,35.8637,35.8956,91477.0
2022-11-22 12:40:00,45.06,45.13,45.05,45.09,81477.0,35.9035,35.9593,35.8956,35.9274,81477.0
2022-11-22 12:50:00,45.09,45.11,45.04,45.09,90736.0,35.9274,35.9434,35.8876,35.9274,90736.0
2022-11-22 13:00:00,45.09,45.1,45.05,45.08,71410.0,35.9274,35.9354,35.8956,35.9195,71410.0
2022-11-22 13:10:00,45.08,45.12,45.07,45.08,61498.0,35.9195,35.9513,35.9115,35.9195,61498.0
2022-11-22 13:20:00,45.07,45.11,45.05,45.11,58743.0,35.9115,35.9434,35.8956,35.9434,58743.0
2022-11-22 13:30:00,45.11,45.12,45.01,45.04,94516.0,35.9434,35.9513,35.8637,35.8876,94516.0
2022-11-22 13:40:00,45.04,45.04,44.97,44.98,102742.0,35.8876,35.8876,35.8318,35.8398,102742.0
2022-11-22 13:50:00,44.98,45.03,44.98,45.02,94701.0,35.8398,35.8796,35.8398,35.8717,94701.0
2022-11-22 14:00:00,45.02,45.07,45.01,45.06,54181.0,35.8717,35.9115,35.8637,35.9035,54181.0
2022-11-22 14:10:00,45.07,45.1,45.06,45.09,72476.0,35.9115,35.9354,35.9035,35.9274,72476.0
2022-11-22 14:20:00,45.09,45.13,45.08,45.13,74741.0,35.9274,35.9593,35.9195,35.9593,74741.0
2022-11-22 14:30:00,45.13,45.13,45.08,45.12,67560.0,35.9593,35.9593,35.9195,35.9513,67560.0
2022-11-22 14:40:00,45.12,45.14,45.1,45.14,113544.0,35.9513,35.9673,35.9354,35.9673,113544.0
2022-11-22 14:50:00,45.14,45.16,45.12,45.15,133700.0,35.9673,35.9832,35.9513,35.9752,133700.0
2022-11-22 15:00:00,45.15,45.19,45.14,45.18,103172.0,35.9752,36.0071,35.9673,35.9991,103172.0
2022-11-22 15:10:00,45.19,45.19,45.13,45.14,87238.0,36.0071,36.0071,35.9593,35.9673,87238.0
2022-11-22 15:20:00,45.14,45.17,45.13,45.14,99775.0,35.9673,35.9912,35.9593,35.9673,99775.0
2022-11-22 15:30:00,45.14,45.2,45.13,45.19,137205.0,35.9673,36.0151,35.9593,36.0071,137205.0
2022-11-22 15:40:00,45.19,45.23,45.16,45.22,209954.0,36.0071,36.039,35.9832,36.031,209954.0
2022-11-22 15:50:00,45.22,45.23,45.16,45.17,595153.0,36.031,36.039,35.9832,35.9912,595153.0
2022-11-23 09:30:00,45.21,45.31,45.11,45.14,197217.0,36.023,36.1027,35.9434,35.9673,197217.0
2022-11-23 09:40:00,45.14,45.25,45.1,45.13,74500.0,35.9673,36.0549,35.9354,35.9593,74500.0
2022-11-23 09:50:00,45.12,45.17,45.05,45.09,90168.0,35.9513,35.9912,35.8956,35.9274,90168.0
2022-11-23 10:00:00,45.09,45.17,45.02,45.05,145918.0,35.9274,35.9912,35.8717,35.8956,145918.0
2022-11-23 10:10:00,45.05,45.07,44.92,44.95,199452.0,35.8956,35.9115,35.792,35.8159,199452.0
2022-11-23 10:20:00,44.95,45.01,44.88,44.92,157995.0,35.8159,35.8637,35.7601,35.792,157995.0
2022-11-23 10:30:00,44.92,45.02,44.91,45.01,126655.0,35.792,35.8717,35.784,35.8637,126655.0
2022-11-23 10:40:00,45.01,45.03,44.95,44.97,81987.0,35.8637,35.8796,35.8159,35.8318,81987.0
2022-11-23 10:50:00,44.96,45.0,44.93,44.98,75439.0,35.8239,35.8557,35.7999,35.8398,75439.0
2022-11-23 11:00:00,44.98,45.0,44.93,44.98,50576.0,35.8398,35.8557,35.7999,35.8398,50576.0
2022-11-23 11:10:00,44.98,45.02,44.96,44.98,85640.0,35.8398,35.8717,35.8239,35.8398,85640.0
2022-11-23 11:20:00,44.98,45.01,44.91,44.96,67341.0,35.8398,35.8637,35.784,35.8239,67341.0
2022-11-23 11:30:00,44.95,44.97,44.86,44.91,102263.0,35.8159,35.8318,35.7442,35.784,102263.0
2022-11-23 11:40:00,44.91,44.94,44.9,44.91,70244.0,35.784,35.8079,35.776,35.784,70244.0
2022-11-23 11:50:00,44.9,44.93,44.8,44.8,88137.0,35.776,35.7999,35.6964,35.6964,88137.0
2022-11-23 12:00:00,44.8,44.86,44.8,44.85,49234.0,35.6964,35.7442,35.6964,35.7362,49234.0
2022-11-23 12:10:00,44.86,44.86,44.81,44.84,48161.0,35.7442,35.7442,35.7043,35.7282,48161.0
2022-11-23 12:20:00,44.84,44.92,44.84,44.91,60389.0,35.7282,35.792,35.7282,35.784,60389.0
2022-11-23 12:30:00,44.91,44.93,44.89,44.91,60598.0,35.784,35.7999,35.7681,35.784,60598.0
2022-11-23 12:40:00,44.91,44.92,44.87,44.88,43150.0,35.784,35.792,35.7521,35.7601,43150.0
2022-11-23 12:50:00,44.88,44.9,44.79,44.84,50194.0,35.7601,35.776,35.6884,35.7282,50194.0
2022-11-23 13:00:00,44.83,44.86,44.79,44.8,47596.0,35.7203,35.7442,35.6884,35.6964,47596.0
2022-11-23 13:10:00,44.8,44.81,44.74,44.78,73081.0,35.6964,35.7043,35.6486,35.6804,73081.0
2022-11-23 13:20:00,44.79,44.79,44.75,44.78,45227.0,35.6884,35.6884,35.6565,35.6804,45227.0
2022-11-23 13:30:00,44.78,44.79,44.74,44.78,53300.0,35.6804,35.6884,35.6486,35.6804,53300.0
2022-11-23 13:40:00,44.78,44.83,44.77,44.8,73776.0,35.6804,35.7203,35.6725,35.6964,73776.0
2022-11-23 13:50:00,44.79,44.82,44.77,44.81,118714.0,35.6884,35.7123,35.6725,35.7043,118714.0
2022-11-23 14:00:00,44.82,44.9,44.77,44.85,147658.0,35.7123,35.776,35.6725,35.7362,147658.0
2022-11-23 14:10:00,44.84,44.87,44.8,44.82,70820.0,35.7282,35.7521,35.6964,35.7123,70820.0
2022-11-23 14:20:00,44.82,44.86,44.79,44.81,66060.0,35.7123,35.7442,35.6884,35.7043,66060.0
2022-11-23 14:30:00,44.8,44.81,44.63,44.63,104383.0,35.6964,35.7043,35.5609,35.5609,104383.0
2022-11-23 14:40:00,44.63,44.74,44.62,44.72,62910.0,35.5609,35.6486,35.5529,35.6326,62910.0
2022-11-23 14:50:00,44.72,44.79,44.71,44.73,78950.0,35.6326,35.6884,35.6247,35.6406,78950.0
2022-11-23 15:00:00,44.74,44.84,44.73,44.82,79697.0,35.6486,35.7282,35.6406,35.7123,79697.0
2022-11-23 15:10:00,44.82,44.93,44.8,44.9,109258.0,35.7123,35.7999,35.6964,35.776,109258.0
2022-11-23 15:20:00,44.9,44.91,44.86,44.89,58811.0,35.776,35.784,35.7442,35.7681,58811.0
2022-11-23 15:30:00,44.89,44.91,44.86,44.91,95472.0,35.7681,35.784,35.7442,35.784,95472.0
2022-11-23 15:40:00,44.91,44.93,44.86,44.91,112919.0,35.784,35.7999,35.7442,35.784,112919.0
2022-11-23 15:50:00,44.91,45.04,44.89,45.02,435307.0,35.784,35.8876,35.7681,35.8717,435307.0
2022-11-25 09:30:00,45.0,45.08,44.92,44.94,205095.0,35.8557,35.9195,35.792,35.8079,205095.0
2022-11-25 09:40:00,44.94,45.06,44.92,45.04,125362.0,35.8079,35.9035,35.792,35.8876,125362.0
2022-11-25 09:50:00,45.04,45.08,44.98,45.04,101097.0,35.8876,35.9195,35.8398,35.8876,101097.0
2022-11-25 10:00:00,45.04,45.09,45.02,45.05,89518.0,35.8876,35.9274,35.8717,35.8956,89518.0
2022-11-25 10:10:00,45.05,45.14,45.04,45.14,90639.0,35.8956,35.9673,35.8876,35.9673,90639.0
2022-11-25 10:20:00,45.14,45.15,45.05,45.07,73617.0,35.9673,35.9752,35.8956,35.9115,73617.0
2022-11-25 10:30:00,45.08,45.08,45.01,45.07,61963.0,35.9195,35.9195,35.8637,35.9115,61963.0
2022-11-25 10:40:00,45.06,45.11,45.05,45.09,56844.0,35.9035,35.9434,35.8956,35.9274,56844.0
2022-11-25 10:50:00,45.09,45.09,45.04,45.07,40699.0,35.9274,35.9274,35.8876,35.9115,40699.0
2022-11-25 11:00:00,45.07,45.09,45.02,45.08,62930.0,35.9115,35.9274,35.8717,35.9195,62930.0
2022-11-25 11:10:00,45.08,45.08,45.03,45.06,46365.0,35.9195,35.9195,35.8796,35.9035,46365.0
2022-11-25 11:20:00,45.06,45.08,45.01,45.01,65476.0,35.9035,35.9195,35.8637,35.8637,65476.0
2022-11-25 11:30:00,45.02,45.02,44.95,44.99,78246.0,35.8717,35.8717,35.8159,35.8478,78246.0
2022-11-25 11:40:00,44.99,45.0,44.93,44.96,43341.0,35.8478,35.8557,35.7999,35.8239,43341.0
2022-11-25 11:50:00,44.95,45.0,44.95,44.95,56410.0,35.8159,35.8557,35.8159,35.8159,56410.0
2022-11-25 12:00:00,44.95,44.95,44.89,44.89,52288.0,35.8159,35.8159,35.7681,35.7681,52288.0
2022-11-25 12:10:00,44.9,44.92,44.86,44.91,64282.0,35.776,35.792,35.7442,35.784,64282.0
2022-11-25 12:20:00,44.91,44.92,44.86,44.88,50840.0,35.784,35.792,35.7442,35.7601,50840.0
2022-11-25 12:30:00,44.88,44.88,44.79,44.82,71592.0,35.7601,35.7601,35.6884,35.7123,71592.0
2022-11-25 12:40:00,44.81,44.82,44.68,44.68,150302.0,35.7043,35.7123,35.6007,35.6007,150302.0
2022-11-25 12:50:00,44.69,44.75,44.64,44.74,292301.0,35.6087,35.6565,35.5689,35.6486,292301.0
2022-11-28 09:30:00,44.74,45.1,44.72,44.97,328817.0,35.6486,35.9354,35.6326,35.8318,328817.0
2022-11-28 09:40:00,44.96,45.25,44.91,45.23,256203.0,35.8239,36.0549,35.784,36.039,256203.0
2022-11-28 09:50:00,45.23,45.26,45.18,45.25,191080.0,36.039,36.0629,35.9991,36.0549,191080.0
2022-11-28 10:00:00,45.24,45.28,45.11,45.16,213426.0,36.047,36.0788,35.9434,35.9832,213426.0
2022-11-28 10:10:00,45.17,45.31,45.16,45.3,124187.0,35.9912,36.1027,35.9832,36.0948,124187.0
2022-11-28 10:20:00,45.3,45.34,45.24,45.33,108911.0,36.0948,36.1266,36.047,36.1187,108911.0
2022-11-28 10:30:00,45.32,45.34,45.25,45.27,107733.0,36.1107,36.1266,36.0549,36.0709,107733.0
2022-11-28 10:40:00,45.27,45.31,45.25,45.26,101129.0,36.0709,36.1027,36.0549,36.0629,101129.0
2022-11-28 10:50:00,45.27,45.29,45.21,45.29,68693.0,36.0709,36.0868,36.023,36.0868,68693.0
2022-11-28 11:00:00,45.28,45.31,45.21,45.24,90520.0,36.0788,36.1027,36.023,36.047,90520.0
2022-11-28 11:10:00,45.25,45.25,45.19,45.23,81219.0,36.0549,36.0549,36.0071,36.039,81219.0
2022-11-28 11:20:00,45.23,45.27,45.22,45.22,74871.0,36.039,36.0709,36.031,36.031,74871.0
2022-11-28 11:30:00,45.23,45.25,45.19,45.23,117519.0,36.039,36.0549,36.0071,36.039,117519.0
2022-11-28 11:40:00,45.22,45.29,45.21,45.29,59569.0,36.031,36.0868,36.023,36.0868,59569.0
2022-11-28 11:50:00,45.29,45.35,45.28,45.34,93686.0,36.0868,36.1346,36.0788,36.1266,93686.0
2022-11-28 12:00:00,45.34,45.34,45.23,45.25,68747.0,36.1266,36.1266,36.039,36.0549,68747.0
2022-11-28 12:10:00,45.25,45.3,45.22,45.29,58476.0,36.0549,36.0948,36.031,36.0868,58476.0
2022-11-28 12:20:00,45.29,45.33,45.24,45.25,67759.0,36.0868,36.1187,36.047,36.0549,67759.0
2022-11-28 12:30:00,45.25,45.27,45.16,45.18,69185.0,36.0549,36.0709,35.9832,35.9991,69185.0
2022-11-28 12:40:00,45.18,45.2,45.16,45.18,65159.0,35.9991,36.0151,35.9832,35.9991,65159.0
2022-11-28 12:50:00,45.18,45.18,45.09,45.15,77851.0,35.9991,35.9991,35.9274,35.9752,77851.0
2022-11-28 13:00:00,45.14,45.19,45.12,45.19,79399.0,35.9673,36.0071,35.9513,36.0071,79399.0
2022-11-28 13:10:00,45.19,45.22,45.14,45.17,83628.0,36.0071,36.031,35.9673,35.9912,83628.0
2022-11-28 13:20:00,45.17,45.19,45.13,45.13,44802.0,35.9912,36.0071,35.9593,35.9593,44802.0
2022-11-28 13:30:00,45.14,45.14,45.07,45.12,47750.0,35.9673,35.9673,35.9115,35.9513,47750.0
2022-11-28 13:40:00,45.13,45.14,45.06,45.08,71790.0,35.9593,35.9673,35.9035,35.9195,71790.0
2022-11-28 13:50:00,45.08,45.11,45.03,45.05,44715.0,35.9195,35.9434,35.8796,35.8956,44715.0
2022-11-28 14:00:00,45.05,45.1,45.04,45.04,69732.0,35.8956,35.9354,35.8876,35.8876,69732.0
2022-11-28 14:10:00,45.05,45.11,45.05,45.07,75706.0,35.8956,35.9434,35.8956,35.9115,75706.0
2022-11-28 14:20:00,45.07,45.07,45.04,45.04,56934.0,35.9115,35.9115,35.8876,35.8876,56934.0
2022-11-28 14:30:00,45.04,45.07,44.99,45.01,59211.0,35.8876,35.9115,35.8478,35.8637,59211.0
2022-11-28 14:40:00,45.0,45.05,44.99,45.01,79490.0,35.8557,35.8956,35.8478,35.8637,79490.0
2022-11-28 14:50:00,45.01,45.04,44.99,45.0,72935.0,35.8637,35.8876,35.8478,35.8557,72935.0
2022-11-28 15:00:00,45.0,45.04,44.99,45.01,71511.0,35.8557,35.8876,35.8478,35.8637,71511.0
2022-11-28 15:10:00,45.02,45.04,44.97,44.98,73830.0,35.8717,35.8876,35.8318,35.8398,73830.0
2022-11-28 15:20:00,44.99,45.05,44.99,45.02,80732.0,35.8478,35.8956,35.8478,35.8717,80732.0
2022-11-28 15:30:00,45.03,45.1,45.0,45.09,96380.0,35.8796,35.9354,35.8557,35.9274,96380.0
2022-11-28 15:40:00,45.09,45.14,45.05,45.09,164761.0,35.9274,35.9673,35.8956,35.9274,164761.0
2022-11-28 15:50:00,45.09,45.18,45.08,45.17,442943.0,35.9274,35.9991,35.9195,35.9912,442943.0
2022-11-29 09:30:00,45.26,45.49,45.15,45.4,260862.0,36.0629,36.2462,35.9752,36.1744,260862.0
2022-11-29 09:40:00,45.39,45.46,45.3,45.41,144188.0,36.1665,36.2222,36.0948,36.1824,144188.0
2022-11-29 09:50:00,45.41,45.43,45.35,45.38,116563.0,36.1824,36.1983,36.1346,36.1585,116563.0
2022-11-29 10:00:00,45.38,45.48,45.37,45.48,231109.0,36.1585,36.2382,36.1505,36.2382,231109.0
2022-11-29 10:10:00,45.47,45.65,45.41,45.57,187944.0,36.2302,36.3736,36.1824,36.3099,187944.0
2022-11-29 10:20:00,45.56,45.65,45.52,45.65,91621.0,36.3019,36.3736,36.2701,36.3736,91621.0
2022-11-29 10:30:00,45.65,45.77,45.63,45.73,139481.0,36.3736,36.4693,36.3577,36.4374,139481.0
2022-11-29 10:40:00,45.73,45.75,45.65,45.66,81476.0,36.4374,36.4533,36.3736,36.3816,81476.0
2022-11-29 10:50:00,45.66,45.68,45.57,45.58,102777.0,36.3816,36.3975,36.3099,36.3179,102777.0
2022-11-29 11:00:00,45.58,45.58,45.44,45.46,147193.0,36.3179,36.3179,36.2063,36.2222,147193.0
2022-11-29 11:10:00,45.46,45.5,45.39,45.4,77694.0,36.2222,36.2541,36.1665,36.1744,77694.0
2022-11-29 11:20:00,45.41,45.47,45.36,45.39,88694.0,36.1824,36.2302,36.1426,36.1665,88694.0
2022-11-29 11:30:00,45.39,45.46,45.35,45.36,72477.0,36.1665,36.2222,36.1346,36.1426,72477.0
2022-11-29 11:40:00,45.35,45.44,45.31,45.44,56485.0,36.1346,36.2063,36.1027,36.2063,56485.0
2022-11-29 11:50:00,45.43,45.46,45.41,45.43,89239.0,36.1983,36.2222,36.1824,36.1983,89239.0
2022-11-29 12:00:00,45.43,45.5,45.4,45.47,91739.0,36.1983,36.2541,36.1744,36.2302,91739.0
2022-11-29 12:10:00,45.48,45.53,45.47,45.53,50867.0,36.2382,36.278,36.2302,36.278,50867.0
2022-11-29 12:20:00,45.52,45.54,45.49,45.54,57283.0,36.2701,36.286,36.2462,36.286,57283.0
2022-11-29 12:30:00,45.54,45.62,45.53,45.6,53103.0,36.286,36.3497,36.278,36.3338,53103.0
2022-11-29 12:40:00,45.6,45.62,45.56,45.58,40497.0,36.3338,36.3497,36.3019,36.3179,40497.0
2022-11-29 12:50:00,45.58,45.63,45.56,45.59,86022.0,36.3179,36.3577,36.3019,36.3258,86022.0
2022-11-29 13:00:00,45.59,45.59,45.53,45.55,100050.0,36.3258,36.3258,36.278,36.294,100050.0
2022-11-29 13:10:00,45.55,45.63,45.54,45.58,64117.0,36.294,36.3577,36.286,36.3179,64117.0
2022-11-29 13:20:00,45.58,45.64,45.56,45.61,58486.0,36.3179,36.3657,36.3019,36.3418,58486.0
2022-11-29 13:30:00,45.61,45.69,45.6,45.68,61918.0,36.3418,36.4055,36.3338,36.3975,61918.0
2022-11-29 13:40:00,45.68,45.72,45.65,45.66,122484.0,36.3975,36.4294,36.3736,36.3816,122484.0
2022-11-29 13:50:00,45.65,45.67,45.59,45.62,90439.0,36.3736,36.3896,36.3258,36.3497,90439.0
2022-11-29 14:00:00,45.62,45.74,45.62,45.7,78946.0,36.3497,36.4454,36.3497,36.4135,78946.0
2022-11-29 14:10:00,45.7,45.71,45.66,45.68,82559.0,36.4135,36.4214,36.3816,36.3975,82559.0
2022-11-29 14:20:00,45.68,45.71,45.66,45.66,66290.0,36.3975,36.4214,36.3816,36.3816,66290.0
2022-11-29 14:30:00,45.67,45.69,45.62,45.69,71307.0,36.3896,36.4055,36.3497,36.4055,71307.0
2022-11-29 14:40:00,45.69,45.7,45.61,45.63,61344.0,36.4055,36.4135,36.3418,36.3577,61344.0
2022-11-29 14:50:00,45.64,45.67,45.62,45.65,61313.0,36.3657,36.3896,36.3497,36.3736,61313.0
2022-11-29 15:00:00,45.65,45.72,45.64,45.72,101737.0,36.3736,36.4294,36.3657,36.4294,101737.0
2022-11-29 15:10:00,45.72,45.74,45.69,45.73,137909.0,36.4294,36.4454,36.4055,36.4374,137909.0
2022-11-29 15:20:00,45.73,45.77,45.68,45.72,140740.0,36.4374,36.4693,36.3975,36.4294,140740.0
2022-11-29 15:30:00,45.72,45.77,45.67,45.71,162775.0,36.4294,36.4693,36.3896,36.4214,162775.0
2022-11-29 15:40:00,45.72,45.8,45.71,45.8,198454.0,36.4294,36.4932,36.4214,36.4932,198454.0
2022-11-29 15:50:00,45.79,45.84,45.77,45.81,556595.0,36.4852,36.525,36.4693,36.5011,556595.0
2022-11-30 09:30:00,45.85,45.92,45.6,45.62,211498.0,36.533,36.5888,36.3338,36.3497,211498.0
2022-11-30 09:40:00,45.63,45.69,45.56,45.63,123603.0,36.3577,36.4055,36.3019,36.3577,123603.0
2022-11-30 09:50:00,45.62,45.64,45.51,45.53,120692.0,36.3497,36.3657,36.2621,36.278,120692.0
2022-11-30 10:00:00,45.54,45.54,45.29,45.38,235539.0,36.286,36.286,36.0868,36.1585,235539.0
2022-11-30 10:10:00,45.38,45.41,45.3,45.34,97517.0,36.1585,36.1824,36.0948,36.1266,97517.0
2022-11-30 10:20:00,45.33,45.34,45.21,45.25,76176.0,36.1187,36.1266,36.023,36.0549,76176.0
2022-11-30 10:30:00,45.27,45.29,45.22,45.28,169478.0,36.0709,36.0868,36.031,36.0788,169478.0
2022-11-30 10:40:00,45.28,45.35,45.26,45.27,89568.0,36.0788,36.1346,36.0629,36.0709,89568.0
2022-11-30 10:50:00,45.28,45.3,45.21,45.24,64994.0,36.0788,36.0948,36.023,36.047,64994.0
2022-11-30 11:00:00,45.23,45.27,45.19,45.27,57166.0,36.039,36.0709,36.0071,36.0709,57166.0
2022-11-30 11:10:00,45.27,45.37,45.25,45.36,43466.0,36.0709,36.1505,36.0549,36.1426,43466.0
2022-11-30 11:20:00,45.36,45.45,45.35,45.44,108436.0,36.1426,36.2143,36.1346,36.2063,108436.0
2022-11-30 11:30:00,45.44,45.47,45.39,45.42,64252.0,36.2063,36.2302,36.1665,36.1904,64252.0
2022-11-30 11:40:00,45.43,45.44,45.39,45.44,76266.0,36.1983,36.2063,36.1665,36.2063,76266.0
2022-11-30 11:50:00,45.43,45.48,45.39,45.47,62249.0,36.1983,36.2382,36.1665,36.2302,62249.0
2022-11-30 12:00:00,45.48,45.53,45.47,45.48,38868.0,36.2382,36.278,36.2302,36.2382,38868.0
2022-11-30 12:10:00,45.48,45.53,45.46,45.47,65511.0,36.2382,36.278,36.2222,36.2302,65511.0
2022-11-30 12:20:00,45.48,45.48,45.41,45.44,54725.0,36.2382,36.2382,36.1824,36.2063,54725.0
2022-11-30 12:30:00,45.44,45.48,45.43,45.46,64394.0,36.2063,36.2382,36.1983,36.2222,64394.0
2022-11-30 12:40:00,45.47,45.53,45.45,45.5,54727.0,36.2302,36.278,36.2143,36.2541,54727.0
2022-11-30 12:50:00,45.5,45.53,45.47,45.52,51074.0,36.2541,36.278,36.2302,36.2701,51074.0
2022-11-30 13:00:00,45.51,45.55,45.49,45.54,44425.0,36.2621,36.294,36.2462,36.286,44425.0
2022-11-30 13:10:00,45.54,45.55,45.48,45.49,50474.0,36.286,36.294,36.2382,36.2462,50474.0
2022-11-30 13:20:00,45.49,45.51,45.46,45.47,29218.0,36.2462,36.2621,36.2222,36.2302,29218.0
2022-11-30 13:30:00,45.47,45.73,45.42,45.69,122668.0,36.2302,36.4374,36.1904,36.4055,122668.0
2022-11-30 13:40:00,45.7,45.71,45.55,45.63,138053.0,36.4135,36.4214,36.294,36.3577,138053.0
2022-11-30 13:50:00,45.63,45.73,45.59,45.7,84594.0,36.3577,36.4374,36.3258,36.4135,84594.0
2022-11-30 14:00:00,45.72,45.83,45.71,45.82,85875.0,36.4294,36.5171,36.4214,36.5091,85875.0
2022-11-30 14:10:00,45.82,45.91,45.77,45.9,110179.0,36.5091,36.5808,36.4693,36.5728,110179.0
2022-11-30 14:20:00,45.91,45.94,45.86,45.91,104125.0,36.5808,36.6047,36.541,36.5808,104125.0
2022-11-30 14:30:00,45.91,45.99,45.9,45.98,116015.0,36.5808,36.6445,36.5728,36.6366,116015.0
2022-11-30 14:40:00,45.98,46.08,45.98,46.07,121649.0,36.6366,36.7163,36.6366,36.7083,121649.0
2022-11-30 14:50:00,46.08,46.12,46.05,46.12,174663.0,36.7163,36.7481,36.6924,36.7481,174663.0
2022-11-30 15:00:00,46.11,46.22,46.1,46.17,188967.0,36.7402,36.8278,36.7322,36.788,188967.0
2022-11-30 15:10:00,46.18,46.24,46.17,46.24,92062.0,36.7959,36.8437,36.788,36.8437,92062.0
2022-11-30 15:20:00,46.23,46.31,46.22,46.3,209211.0,36.8358,36.8995,36.8278,36.8916,209211.0
2022-11-30 15:30:00,46.3,46.47,46.28,46.43,334493.0,36.8916,37.027,36.8756,36.9951,334493.0
2022-11-30 15:40:00,46.42,46.48,46.38,46.46,325096.0,36.9872,37.035,36.9553,37.019,325096.0
2022-11-30 15:50:00,46.46,46.58,46.43,46.54,1176135.0,37.019,37.1147,36.9951,37.0828,1176135.0
2022-12-01 09:30:00,46.72,46.81,46.58,46.66,305585.0,37.2262,37.2979,37.1147,37.1784,305585.0
2022-12-01 09:40:00,46.7,46.94,46.7,46.93,213352.0,37.2103,37.4015,37.2103,37.3935,213352.0
2022-12-01 09:50:00,46.94,47.06,46.91,46.97,251353.0,37.4015,37.4971,37.3776,37.4254,251353.0
2022-12-01 10:00:00,46.98,47.05,46.83,46.91,126130.0,37.4334,37.4891,37.3139,37.3776,126130.0
2022-12-01 10:10:00,46.91,47.06,46.89,47.04,122357.0,37.3776,37.4971,37.3617,37.4812,122357.0
2022-12-01 10:20:00,47.04,47.06,46.94,46.99,128686.0,37.4812,37.4971,37.4015,37.4413,128686.0
2022-12-01 10:30:00,46.98,47.0,46.73,46.79,105142.0,37.4334,37.4493,37.2342,37.282,105142.0
2022-12-01 10:40:00,46.78,46.85,46.77,46.83,96300.0,37.274,37.3298,37.266,37.3139,96300.0
2022-12-01 10:50:00,46.84,46.9,46.78,46.79,105460.0,37.3218,37.3696,37.274,37.282,105460.0
2022-12-01 11:00:00,46.79,46.81,46.65,46.66,126889.0,37.282,37.2979,37.1704,37.1784,126889.0
2022-12-01 11:10:00,46.67,46.71,46.62,46.65,62104.0,37.1864,37.2182,37.1465,37.1704,62104.0
2022-12-01 11:20:00,46.65,46.69,46.59,46.6,56927.0,37.1704,37.2023,37.1226,37.1306,56927.0
2022-12-01 11:30:00,46.59,46.64,46.56,46.64,112738.0,37.1226,37.1625,37.0987,37.1625,112738.0
2022-12-01 11:40:00,46.64,46.75,46.63,46.69,353472.0,37.1625,37.2501,37.1545,37.2023,353472.0
2022-12-01 11:50:00,46.69,46.81,46.69,46.73,107616.0,37.2023,37.2979,37.2023,37.2342,107616.0
2022-12-01 12:00:00,46.73,46.75,46.55,46.59,112307.0,37.2342,37.2501,37.0908,37.1226,112307.0
2022-12-01 12:10:00,46.59,46.68,46.59,46.61,182517.0,37.1226,37.1943,37.1226,37.1386,182517.0
2022-12-01 12:20:00,46.61,46.81,46.61,46.8,341757.0,37.1386,37.2979,37.1386,37.29,341757.0
2022-12-01 12:30:00,46.79,46.84,46.76,46.8,63255.0,37.282,37.3218,37.2581,37.29,63255.0
2022-12-01 12:40:00,46.81,46.82,46.73,46.78,90548.0,37.2979,37.3059,37.2342,37.274,90548.0
2022-12-01 12:50:00,46.79,46.8,46.75,46.79,40978.0,37.282,37.29,37.2501,37.282,40978.0
2022-12-01 13:00:00,46.78,46.84,46.76,46.83,67771.0,37.274,37.3218,37.2581,37.3139,67771.0
2022-12-01 13:10:00,46.83,46.89,46.81,46.84,96879.0,37.3139,37.3617,37.2979,37.3218,96879.0
2022-12-01 13:20:00,46.84,46.88,46.82,46.85,75082.0,37.3218,37.3537,37.3059,37.3298,75082.0
2022-12-01 13:30:00,46.85,46.89,46.76,46.78,76286.0,37.3298,37.3617,37.2581,37.274,76286.0
2022-12-01 13:40:00,46.78,46.9,46.77,46.88,103423.0,37.274,37.3696,37.266,37.3537,103423.0
2022-12-01 13:50:00,46.87,46.92,46.85,46.88,90989.0,37.3457,37.3856,37.3298,37.3537,90989.0
2022-12-01 14:00:00,46.89,46.94,46.86,46.94,120842.0,37.3617,37.4015,37.3378,37.4015,120842.0
2022-12-01 14:10:00,46.94,47.03,46.92,47.02,178837.0,37.4015,37.4732,37.3856,37.4652,178837.0
2022-12-01 14:20:00,47.02,47.11,47.01,47.08,76180.0,37.4652,37.537,37.4573,37.5131,76180.0
2022-12-01 14:30:00,47.08,47.1,47.03,47.09,70302.0,37.5131,37.529,37.4732,37.521,70302.0
2022-12-01 14:40:00,47.09,47.11,47.05,47.1,110495.0,37.521,37.537,37.4891,37.529,110495.0
2022-12-01 14:50:00,47.09,47.11,47.05,47.09,125956.0,37.521,37.537,37.4891,37.521,125956.0
2022-12-01 15:00:00,47.09,47.14,47.06,47.11,120149.0,37.521,37.5609,37.4971,37.537,120149.0
2022-12-01 15:10:00,47.11,47.13,47.04,47.08,228291.0,37.537,37.5529,37.4812,37.5131,228291.0
2022-12-01 15:20:00,47.08,47.1,47.01,47.08,195912.0,37.5131,37.529,37.4573,37.5131,195912.0
2022-12-01 15:30:00,47.08,47.1,47.04,47.09,195351.0,37.5131,37.529,37.4812,37.521,195351.0
2022-12-01 15:40:00,47.09,47.13,47.04,47.11,257600.0,37.521,37.5529,37.4812,37.537,257600.0
2022-12-01 15:50:00,47.11,47.16,47.0,47.04,905622.0,37.537,37.5768,37.4493,37.4812,905622.0
2022-12-02 09:30:00,46.77,47.12,46.77,47.08,304424.0,37.266,37.5449,37.266,37.5131,304424.0
2022-12-02 09:40:00,47.08,47.15,46.99,47.13,159683.0,37.5131,37.5688,37.4413,37.5529,159683.0
2022-12-02 09:50:00,47.12,47.16,47.08,47.1,118123.0,37.5449,37.5768,37.5131,37.529,118123.0
2022-12-02 10:00:00,47.11,47.21,47.1,47.16,325023.0,37.537,37.6166,37.529,37.5768,325023.0
2022-12-02 10:10:00,47.16,47.21,47.06,47.18,191994.0,37.5768,37.6166,37.4971,37.5927,191994.0
2022-12-02 10:20:00,47.18,47.3,47.14,47.23,233644.0,37.5927,37.6883,37.5609,37.6326,233644.0
2022-12-02 10:30:00,47.23,47.26,47.18,47.23,95752.0,37.6326,37.6565,37.5927,37.6326,95752.0
2022-12-02 10:40:00,47.23,47.3,47.2,47.25,123092.0,37.6326,37.6883,37.6087,37.6485,123092.0
2022-12-02 10:50:00,47.25,47.33,47.18,47.21,146812.0,37.6485,37.7123,37.5927,37.6166,146812.0
2022-12-02 11:00:00,47.2,47.3,47.18,47.25,103926.0,37.6087,37.6883,37.5927,37.6485,103926.0
2022-12-02 11:10:00,47.25,47.27,47.2,47.23,68549.0,37.6485,37.6644,37.6087,37.6326,68549.0
2022-12-02 11:20:00,47.23,47.24,47.2,47.24,71194.0,37.6326,37.6405,37.6087,37.6405,71194.0
2022-12-02 11:30:00,47.24,47.3,47.17,47.26,103748.0,37.6405,37.6883,37.5848,37.6565,103748.0
2022-12-02 11:40:00,47.26,47.32,47.26,47.27,80723.0,37.6565,37.7043,37.6565,37.6644,80723.0
2022-12-02 11:50:00,47.27,47.29,47.23,47.23,65135.0,37.6644,37.6804,37.6326,37.6326,65135.0
2022-12-02 12:00:00,47.23,47.24,47.18,47.23,72275.0,37.6326,37.6405,37.5927,37.6326,72275.0
2022-12-02 12:10:00,47.23,47.28,47.15,47.23,68810.0,37.6326,37.6724,37.5688,37.6326,68810.0
2022-12-02 12:20:00,47.23,47.26,47.21,47.24,70847.0,37.6326,37.6565,37.6166,37.6405,70847.0
2022-12-02 12:30:00,47.24,47.26,47.21,47.26,89025.0,37.6405,37.6565,37.6166,37.6565,89025.0
2022-12-02 12:40:00,47.25,47.28,47.25,47.28,63298.0,37.6485,37.6724,37.6485,37.6724,63298.0
2022-12-02 12:50:00,47.28,47.28,47.23,47.23,58696.0,37.6724,37.6724,37.6326,37.6326,58696.0
2022-12-02 13:00:00,47.23,47.26,47.23,47.26,30393.0,37.6326,37.6565,37.6326,37.6565,30393.0
2022-12-02 13:10:00,47.25,47.29,47.22,47.27,84659.0,37.6485,37.6804,37.6246,37.6644,84659.0
2022-12-02 13:20:00,47.27,47.32,47.24,47.3,78548.0,37.6644,37.7043,37.6405,37.6883,78548.0
2022-12-02 13:30:00,47.31,47.33,47.26,47.27,110111.0,37.6963,37.7123,37.6565,37.6644,110111.0
2022-12-02 13:40:00,47.27,47.3,47.22,47.3,51255.0,37.6644,37.6883,37.6246,37.6883,51255.0
2022-12-02 13:50:00,47.29,47.31,47.25,47.28,202859.0,37.6804,37.6963,37.6485,37.6724,202859.0
2022-12-02 14:00:00,47.29,47.3,47.23,47.27,112328.0,37.6804,37.6883,37.6326,37.6644,112328.0
2022-12-02 14:10:00,47.27,47.35,47.26,47.34,59369.0,37.6644,37.7282,37.6565,37.7202,59369.0
2022-12-02 14:20:00,47.35,47.41,47.34,47.4,70297.0,37.7282,37.776,37.7202,37.768,70297.0
2022-12-02 14:30:00,47.39,47.43,47.37,47.41,55708.0,37.7601,37.7919,37.7441,37.776,55708.0
2022-12-02 14:40:00,47.41,47.49,47.4,47.45,126577.0,37.776,37.8397,37.768,37.8079,126577.0
2022-12-02 14:50:00,47.46,47.55,47.45,47.55,123705.0,37.8158,37.8875,37.8079,37.8875,123705.0
2022-12-02 15:00:00,47.55,47.62,47.53,47.61,165055.0,37.8875,37.9433,37.8716,37.9354,165055.0
2022-12-02 15:10:00,47.61,47.61,47.55,47.59,224117.0,37.9354,37.9354,37.8875,37.9194,224117.0
2022-12-02 15:20:00,47.59,47.64,47.42,47.45,220675.0,37.9194,37.9593,37.784,37.8079,220675.0
2022-12-02 15:30:00,47.45,47.46,47.4,47.45,174409.0,37.8079,37.8158,37.768,37.8079,174409.0
2022-12-02 15:40:00,47.46,47.55,47.44,47.55,286609.0,37.8158,37.8875,37.7999,37.8875,286609.0
2022-12-02 15:50:00,47.55,47.66,47.51,47.64,794590.0,37.8875,37.9752,37.8557,37.9593,794590.0
2022-12-05 09:30:00,47.06,47.48,47.03,47.38,337916.0,37.4971,37.8318,37.4732,37.7521,337916.0
2022-12-05 09:40:00,47.37,47.62,47.37,47.56,187646.0,37.7441,37.9433,37.7441,37.8955,187646.0
2022-12-05 09:50:00,47.56,47.64,47.47,47.63,187679.0,37.8955,37.9593,37.8238,37.9513,187679.0
2022-12-05 10:00:00,47.62,47.66,47.55,47.61,189626.0,37.9433,37.9752,37.8875,37.9354,189626.0
2022-12-05 10:10:00,47.61,47.66,47.59,47.62,112707.0,37.9354,37.9752,37.9194,37.9433,112707.0
2022-12-05 10:20:00,47.62,47.82,47.6,47.81,255164.0,37.9433,38.1027,37.9274,38.0947,255164.0
2022-12-05 10:30:00,47.82,47.84,47.69,47.73,167139.0,38.1027,38.1186,37.9991,38.031,167139.0
2022-12-05 10:40:00,47.73,47.9,47.66,47.89,180252.0,38.031,38.1664,37.9752,38.1585,180252.0
2022-12-05 10:50:00,47.9,47.91,47.79,47.8,134745.0,38.1664,38.1744,38.0788,38.0867,134745.0
2022-12-05 11:00:00,47.8,47.86,47.68,47.7,69999.0,38.0867,38.1346,37.9911,38.0071,69999.0
2022-12-05 11:10:00,47.7,47.71,47.53,47.53,125301.0,38.0071,38.015,37.8716,37.8716,125301.0
2022-12-05 11:20:00,47.53,47.64,47.5,47.61,80511.0,37.8716,37.9593,37.8477,37.9354,80511.0
2022-12-05 11:30:00,47.61,47.62,47.53,47.61,189705.0,37.9354,37.9433,37.8716,37.9354,189705.0
2022-12-05 11:40:00,47.59,47.63,47.53,47.6,117009.0,37.9194,37.9513,37.8716,37.9274,117009.0
2022-12-05 11:50:00,47.6,47.66,47.54,47.6,137737.0,37.9274,37.9752,37.8796,37.9274,137737.0
2022-12-05 12:00:00,47.6,47.63,47.53,47.62,114668.0,37.9274,37.9513,37.8716,37.9433,114668.0
2022-12-05 12:10:00,47.63,47.67,47.58,47.65,94839.0,37.9513,37.9832,37.9115,37.9672,94839.0
2022-12-05 12:20:00,47.64,47.65,47.59,47.61,113394.0,37.9593,37.9672,37.9194,37.9354,113394.0
2022-12-05 12:30:00,47.61,47.61,47.55,47.6,102009.0,37.9354,37.9354,37.8875,37.9274,102009.0
2022-12-05 12:40:00,47.59,47.61,47.52,47.53,94410.0,37.9194,37.9354,37.8636,37.8716,94410.0
2022-12-05 12:50:00,47.53,47.59,47.52,47.58,73821.0,37.8716,37.9194,37.8636,37.9115,73821.0
2022-12-05 13:00:00,47.58,47.63,47.56,47.6,103041.0,37.9115,37.9513,37.8955,37.9274,103041.0
2022-12-05 13:10:00,47.59,47.7,47.58,47.66,67572.0,37.9194,38.0071,37.9115,37.9752,67572.0
2022-12-05 13:20:00,47.66,47.66,47.61,47.63,91038.0,37.9752,37.9752,37.9354,37.9513,91038.0
2022-12-05 13:30:00,47.64,47.67,47.61,47.65,69525.0,37.9593,37.9832,37.9354,37.9672,69525.0
2022-12-05 13:40:00,47.65,47.66,47.6,47.64,38992.0,37.9672,37.9752,37.9274,37.9593,38992.0
2022-12-05 13:50:00,47.63,47.63,47.58,47.6,90828.0,37.9513,37.9513,37.9115,37.9274,90828.0
2022-12-05 14:00:00,47.59,47.61,47.54,47.58,234421.0,37.9194,37.9354,37.8796,37.9115,234421.0
2022-12-05 14:10:00,47.59,47.64,47.57,47.58,65260.0,37.9194,37.9593,37.9035,37.9115,65260.0
2022-12-05 14:20:00,47.58,47.58,47.42,47.45,157670.0,37.9115,37.9115,37.784,37.8079,157670.0
2022-12-05 14:30:00,47.46,47.52,47.43,47.5,160471.0,37.8158,37.8636,37.7919,37.8477,160471.0
2022-12-05 14:40:00,47.49,47.51,47.42,47.51,118212.0,37.8397,37.8557,37.784,37.8557,118212.0
2022-12-05 14:50:00,47.51,47.52,47.44,47.46,125561.0,37.8557,37.8636,37.7999,37.8158,125561.0
2022-12-05 15:00:00,47.46,47.48,47.42,47.45,67695.0,37.8158,37.8318,37.784,37.8079,67695.0
2022-12-05 15:10:00,47.45,47.47,47.41,47.41,97959.0,37.8079,37.8238,37.776,37.776,97959.0
2022-12-05 15:20:00,47.41,47.42,47.27,47.3,155960.0,37.776,37.784,37.6644,37.6883,155960.0
2022-12-05 15:30:00,47.3,47.35,47.26,47.27,127481.0,37.6883,37.7282,37.6565,37.6644,127481.0
2022-12-05 15:40:00,47.26,47.32,47.22,47.28,205203.0,37.6565,37.7043,37.6246,37.6724,205203.0
2022-12-05 15:50:00,47.27,47.28,47.18,47.19,570496.0,37.6644,37.6724,37.5927,37.6007,570496.0
2022-12-06 09:30:00,47.18,47.39,47.16,47.33,217529.0,37.5927,37.7601,37.5768,37.7123,217529.0
2022-12-06 09:40:00,47.33,47.36,47.17,47.23,169793.0,37.7123,37.7362,37.5848,37.6326,169793.0
2022-12-06 09:50:00,47.24,47.29,47.17,47.23,138490.0,37.6405,37.6804,37.5848,37.6326,138490.0
2022-12-06 10:00:00,47.23,47.31,47.17,47.2,307073.0,37.6326,37.6963,37.5848,37.6087,307073.0
2022-12-06 10:10:00,47.2,47.2,46.97,47.03,231800.0,37.6087,37.6087,37.4254,37.4732,231800.0
2022-12-06 10:20:00,47.02,47.04,46.83,46.87,123419.0,37.4652,37.4812,37.3139,37.3457,123419.0
2022-12-06 10:30:00,46.87,46.95,46.81,46.87,288129.0,37.3457,37.4095,37.2979,37.3457,288129.0
2022-12-06 10:40:00,46.86,46.87,46.63,46.74,191683.0,37.3378,37.3457,37.1545,37.2421,191683.0
2022-12-06 10:50:00,46.74,46.77,46.64,46.69,141731.0,37.2421,37.266,37.1625,37.2023,141731.0
2022-12-06 11:00:00,46.69,46.78,46.63,46.63,104274.0,37.2023,37.274,37.1545,37.1545,104274.0
2022-12-06 11:10:00,46.64,46.68,46.55,46.57,127299.0,37.1625,37.1943,37.0908,37.1067,127299.0
2022-12-06 11:20:00,46.57,46.58,46.47,46.55,246060.0,37.1067,37.1147,37.027,37.0908,246060.0
2022-12-06 11:30:00,46.55,46.6,46.48,46.48,73380.0,37.0908,37.1306,37.035,37.035,73380.0
2022-12-06 11:40:00,46.49,46.5,46.42,46.44,70384.0,37.0429,37.0509,36.9872,37.0031,70384.0
2022-12-06 11:50:00,46.44,46.45,46.33,46.39,78941.0,37.0031,37.0111,36.9155,36.9633,78941.0
2022-12-06 12:00:00,46.38,46.55,46.38,46.51,82011.0,36.9553,37.0908,36.9553,37.0589,82011.0
2022-12-06 12:10:00,46.52,46.55,46.46,46.51,101681.0,37.0668,37.0908,37.019,37.0589,101681.0
2022-12-06 12:20:00,46.5,46.54,46.5,46.5,75973.0,37.0509,37.0828,37.0509,37.0509,75973.0
2022-12-06 12:30:00,46.51,46.53,46.43,46.47,72132.0,37.0589,37.0748,36.9951,37.027,72132.0
2022-12-06 12:40:00,46.46,46.5,46.43,46.5,55957.0,37.019,37.0509,36.9951,37.0509,55957.0
2022-12-06 12:50:00,46.5,46.53,46.47,46.48,130399.0,37.0509,37.0748,37.027,37.035,130399.0
2022-12-06 13:00:00,46.48,46.49,46.34,46.35,118976.0,37.035,37.0429,36.9234,36.9314,118976.0
2022-12-06 13:10:00,46.36,46.42,46.32,46.37,90906.0,36.9394,36.9872,36.9075,36.9473,90906.0
2022-12-06 13:20:00,46.37,46.4,46.33,46.35,74812.0,36.9473,36.9712,36.9155,36.9314,74812.0
2022-12-06 13:30:00,46.35,46.39,46.32,46.37,57523.0,36.9314,36.9633,36.9075,36.9473,57523.0
2022-12-06 13:40:00,46.37,46.4,46.36,46.38,53346.0,36.9473,36.9712,36.9394,36.9553,53346.0
2022-12-06 13:50:00,46.38,46.4,46.16,46.25,206238.0,36.9553,36.9712,36.78,36.8517,206238.0
2022-12-06 14:00:00,46.25,46.27,46.21,46.26,74781.0,36.8517,36.8677,36.8198,36.8597,74781.0
2022-12-06 14:10:00,46.26,46.27,46.21,46.22,52031.0,36.8597,36.8677,36.8198,36.8278,52031.0
2022-12-06 14:20:00,46.22,46.22,46.09,46.1,61763.0,36.8278,36.8278,36.7242,36.7322,61763.0
2022-12-06 14:30:00,46.09,46.11,45.95,46.01,172006.0,36.7242,36.7402,36.6127,36.6605,172006.0
2022-12-06 14:40:00,46.01,46.07,45.99,46.03,122238.0,36.6605,36.7083,36.6445,36.6764,122238.0
2022-12-06 14:50:00,46.03,46.11,46.03,46.09,82970.0,36.6764,36.7402,36.6764,36.7242,82970.0
2022-12-06 15:00:00,46.09,46.16,46.09,46.14,112172.0,36.7242,36.78,36.7242,36.7641,112172.0
2022-12-06 15:10:00,46.15,46.15,46.03,46.04,96554.0,36.772,36.772,36.6764,36.6844,96554.0
2022-12-06 15:20:00,46.04,46.11,46.02,46.07,109629.0,36.6844,36.7402,36.6685,36.7083,109629.0
2022-12-06 15:30:00,46.07,46.25,46.05,46.21,277078.0,36.7083,36.8517,36.6924,36.8198,277078.0
2022-12-06 15:40:00,46.21,46.25,46.16,46.23,268042.0,36.8198,36.8517,36.78,36.8358,268042.0
2022-12-06 15:50:00,46.24,46.26,46.17,46.2,554782.0,36.8437,36.8597,36.788,36.8119,554782.0
2022-12-07 09:30:00,46.45,46.46,46.14,46.16,277349.0,37.0111,37.019,36.7641,36.78,277349.0
2022-12-07 09:40:00,46.15,46.39,46.14,46.3,161871.0,36.772,36.9633,36.7641,36.8916,161871.0
2022-12-07 09:50:00,46.31,46.44,46.21,46.4,121694.0,36.8995,37.0031,36.8198,36.9712,121694.0
2022-12-07 10:00:00,46.39,46.52,46.33,46.46,105092.0,36.9633,37.0668,36.9155,37.019,105092.0
2022-12-07 10:10:00,46.46,46.52,46.33,46.48,148789.0,37.019,37.0668,36.9155,37.035,148789.0
2022-12-07 10:20:00,46.47,46.56,46.47,46.55,56040.0,37.027,37.0987,37.027,37.0908,56040.0
2022-12-07 10:30:00,46.55,46.57,46.37,46.41,109058.0,37.0908,37.1067,36.9473,36.9792,109058.0
2022-12-07 10:40:00,46.41,46.42,46.34,46.38,87237.0,36.9792,36.9872,36.9234,36.9553,87237.0
2022-12-07 10:50:00,46.38,46.44,46.37,46.39,67107.0,36.9553,37.0031,36.9473,36.9633,67107.0
2022-12-07 11:00:00,46.39,46.46,46.38,46.41,90094.0,36.9633,37.019,36.9553,36.9792,90094.0
2022-12-07 11:10:00,46.42,46.43,46.35,46.37,45846.0,36.9872,36.9951,36.9314,36.9473,45846.0
2022-12-07 11:20:00,46.36,46.38,46.3,46.34,52816.0,36.9394,36.9553,36.8916,36.9234,52816.0
2022-12-07 11:30:00,46.34,46.34,46.25,46.29,56962.0,36.9234,36.9234,36.8517,36.8836,56962.0
2022-12-07 11:40:00,46.3,46.41,46.27,46.41,82190.0,36.8916,36.9792,36.8677,36.9792,82190.0
2022-12-07 11:50:00,46.42,46.42,46.33,46.41,50353.0,36.9872,36.9872,36.9155,36.9792,50353.0
2022-12-07 12:00:00,46.41,46.47,46.4,46.46,56499.0,36.9792,37.027,36.9712,37.019,56499.0
2022-12-07 12:10:00,46.45,46.51,46.42,46.51,86337.0,37.0111,37.0589,36.9872,37.0589,86337.0
2022-12-07 12:20:00,46.51,46.54,46.47,46.48,51575.0,37.0589,37.0828,37.027,37.035,51575.0
2022-12-07 12:30:00,46.49,46.52,46.47,46.5,41824.0,37.0429,37.0668,37.027,37.0509,41824.0
2022-12-07 12:40:00,46.5,46.53,46.47,46.48,46853.0,37.0509,37.0748,37.027,37.035,46853.0
2022-12-07 12:50:00,46.49,46.51,46.46,46.47,53554.0,37.0429,37.0589,37.019,37.027,53554.0
2022-12-07 13:00:00,46.46,46.47,46.36,46.41,131422.0,37.019,37.027,36.9394,36.9792,131422.0
2022-12-07 13:10:00,46.43,46.48,46.39,46.45,96598.0,36.9951,37.035,36.9633,37.0111,96598.0
2022-12-07 13:20:00,46.44,46.47,46.42,46.46,38869.0,37.0031,37.027,36.9872,37.019,38869.0
2022-12-07 13:30:00,46.45,46.46,46.41,46.43,37969.0,37.0111,37.019,36.9792,36.9951,37969.0
2022-12-07 13:40:00,46.42,46.46,46.42,46.44,41042.0,36.9872,37.019,36.9872,37.0031,41042.0
2022-12-07 13:50:00,46.44,46.44,46.39,46.43,58497.0,37.0031,37.0031,36.9633,36.9951,58497.0
2022-12-07 14:00:00,46.43,46.44,46.39,46.4,39537.0,36.9951,37.0031,36.9633,36.9712,39537.0
2022-12-07 14:10:00,46.39,46.46,46.39,46.41,63693.0,36.9633,37.019,36.9633,36.9792,63693.0
2022-12-07 14:20:00,46.41,46.45,46.39,46.43,51520.0,36.9792,37.0111,36.9633,36.9951,51520.0
2022-12-07 14:30:00,46.44,46.49,46.42,46.46,46229.0,37.0031,37.0429,36.9872,37.019,46229.0
2022-12-07 14:40:00,46.47,46.53,46.46,46.52,62595.0,37.027,37.0748,37.019,37.0668,62595.0
2022-12-07 14:50:00,46.52,46.54,46.45,46.46,63125.0,37.0668,37.0828,37.0111,37.019,63125.0
2022-12-07 15:00:00,46.45,46.5,46.37,46.37,112806.0,37.0111,37.0509,36.9473,36.9473,112806.0
2022-12-07 15:10:00,46.38,46.39,46.3,46.33,95096.0,36.9553,36.9633,36.8916,36.9155,95096.0
2022-12-07 15:20:00,46.33,46.34,46.26,46.3,210945.0,36.9155,36.9234,36.8597,36.8916,210945.0
2022-12-07 15:30:00,46.3,46.32,46.22,46.27,200343.0,36.8916,36.9075,36.8278,36.8677,200343.0
2022-12-07 15:40:00,46.27,46.3,46.24,46.26,129693.0,36.8677,36.8916,36.8437,36.8597,129693.0
2022-12-07 15:50:00,46.26,46.38,46.25,46.35,574494.0,36.8597,36.9553,36.8517,36.9314,574494.0
2022-12-08 09:30:00,46.37,46.51,46.2,46.49,211214.0,36.9473,37.0589,36.8119,37.0429,211214.0
2022-12-08 09:40:00,46.48,46.5,46.4,46.45,62206.0,37.035,37.0509,36.9712,37.0111,62206.0
2022-12-08 09:50:00,46.45,46.51,46.41,46.44,98076.0,37.0111,37.0589,36.9792,37.0031,98076.0
2022-12-08 10:00:00,46.46,46.5,46.36,46.41,166835.0,37.019,37.0509,36.9394,36.9792,166835.0
2022-12-08 10:10:00,46.41,46.56,46.38,46.56,149076.0,36.9792,37.0987,36.9553,37.0987,149076.0
2022-12-08 10:20:00,46.57,46.63,46.49,46.56,97244.0,37.1067,37.1545,37.0429,37.0987,97244.0
2022-12-08 10:30:00,46.55,46.64,46.53,46.63,109282.0,37.0908,37.1625,37.0748,37.1545,109282.0
2022-12-08 10:40:00,46.62,46.63,46.51,46.58,105596.0,37.1465,37.1545,37.0589,37.1147,105596.0
2022-12-08 10:50:00,46.58,46.75,46.56,46.75,130977.0,37.1147,37.2501,37.0987,37.2501,130977.0
2022-12-08 11:00:00,46.76,46.78,46.71,46.75,75005.0,37.2581,37.274,37.2182,37.2501,75005.0
2022-12-08 11:10:00,46.76,46.82,46.72,46.82,96012.0,37.2581,37.3059,37.2262,37.3059,96012.0
2022-12-08 11:20:00,46.82,46.95,46.81,46.94,158998.0,37.3059,37.4095,37.2979,37.4015,158998.0
2022-12-08 11:30:00,46.94,46.99,46.91,46.93,89441.0,37.4015,37.4413,37.3776,37.3935,89441.0
2022-12-08 11:40:00,46.93,46.93,46.85,46.89,62521.0,37.3935,37.3935,37.3298,37.3617,62521.0
2022-12-08 11:50:00,46.88,46.93,46.84,46.88,79974.0,37.3537,37.3935,37.3218,37.3537,79974.0
2022-12-08 12:00:00,46.89,46.91,46.83,46.85,55914.0,37.3617,37.3776,37.3139,37.3298,55914.0
2022-12-08 12:10:00,46.84,46.88,46.78,46.84,123587.0,37.3218,37.3537,37.274,37.3218,123587.0
2022-12-08 12:20:00,46.84,46.92,46.79,46.84,139324.0,37.3218,37.3856,37.282,37.3218,139324.0
2022-12-08 12:30:00,46.84,46.87,46.81,46.81,59968.0,37.3218,37.3457,37.2979,37.2979,59968.0
2022-12-08 12:40:00,46.82,46.82,46.72,46.74,45243.0,37.3059,37.3059,37.2262,37.2421,45243.0
2022-12-08 12:50:00,46.74,46.77,46.73,46.75,52343.0,37.2421,37.266,37.2342,37.2501,52343.0
2022-12-08 13:00:00,46.75,46.79,46.73,46.78,46134.0,37.2501,37.282,37.2342,37.274,46134.0
2022-12-08 13:10:00,46.78,46.78,46.67,46.77,141150.0,37.274,37.274,37.1864,37.266,141150.0
2022-12-08 13:20:00,46.76,46.81,46.73,46.8,142634.0,37.2581,37.2979,37.2342,37.29,142634.0
2022-12-08 13:30:00,46.8,46.87,46.8,46.87,52120.0,37.29,37.3457,37.29,37.3457,52120.0
2022-12-08 13:40:00,46.87,46.88,46.85,46.86,47775.0,37.3457,37.3537,37.3298,37.3378,47775.0
2022-12-08 13:50:00,46.87,46.89,46.84,46.86,56692.0,37.3457,37.3617,37.3218,37.3378,56692.0
2022-12-08 14:00:00,46.86,46.87,46.68,46.7,78660.0,37.3378,37.3457,37.1943,37.2103,78660.0
2022-12-08 14:10:00,46.7,46.73,46.65,46.71,65973.0,37.2103,37.2342,37.1704,37.2182,65973.0
2022-12-08 14:20:00,46.71,46.73,46.67,46.69,52670.0,37.2182,37.2342,37.1864,37.2023,52670.0
2022-12-08 14:30:00,46.68,46.73,46.65,46.71,55899.0,37.1943,37.2342,37.1704,37.2182,55899.0
2022-12-08 14:40:00,46.72,46.73,46.68,46.7,48630.0,37.2262,37.2342,37.1943,37.2103,48630.0
2022-12-08 14:50:00,46.69,46.76,46.67,46.75,48392.0,37.2023,37.2581,37.1864,37.2501,48392.0
2022-12-08 15:00:00,46.75,46.75,46.67,46.71,70546.0,37.2501,37.2501,37.1864,37.2182,70546.0
2022-12-08 15:10:00,46.71,46.75,46.69,46.71,91449.0,37.2182,37.2501,37.2023,37.2182,91449.0
2022-12-08 15:20:00,46.71,46.8,46.7,46.78,66729.0,37.2182,37.29,37.2103,37.274,66729.0
2022-12-08 15:30:00,46.78,46.8,46.73,46.75,95833.0,37.274,37.29,37.2342,37.2501,95833.0
2022-12-08 15:40:00,46.76,46.81,46.74,46.8,156246.0,37.2581,37.2979,37.2421,37.29,156246.0
2022-12-08 15:50:00,46.8,46.88,46.79,46.87,412920.0,37.29,37.3537,37.282,37.3457,412920.0
2022-12-09 09:30:00,46.78,46.97,46.69,46.92,184745.0,37.274,37.4254,37.2023,37.3856,184745.0
2022-12-09 09:40:00,46.92,46.94,46.77,46.79,152150.0,37.3856,37.4015,37.266,37.282,152150.0
2022-12-09 09:50:00,46.79,46.84,46.72,46.8,141271.0,37.282,37.3218,37.2262,37.29,141271.0
2022-12-09 10:00:00,46.8,46.88,46.73,46.82,92768.0,37.29,37.3537,37.2342,37.3059,92768.0
2022-12-09 10:10:00,46.82,46.84,46.72,46.77,84910.0,37.3059,37.3218,37.2262,37.266,84910.0
2022-12-09 10:20:00,46.78,46.87,46.74,46.87,86846.0,37.274,37.3457,37.2421,37.3457,86846.0
2022-12-09 10:30:00,46.87,46.92,46.8,46.84,73944.0,37.3457,37.3856,37.29,37.3218,73944.0
2022-12-09 10:40:00,46.84,46.93,46.75,46.78,249743.0,37.3218,37.3935,37.2501,37.274,249743.0
2022-12-09 10:50:00,46.78,46.84,46.75,46.79,117398.0,37.274,37.3218,37.2501,37.282,117398.0
2022-12-09 11:00:00,46.8,46.84,46.71,46.73,90694.0,37.29,37.3218,37.2182,37.2342,90694.0
2022-12-09 11:10:00,46.73,46.75,46.67,46.68,78768.0,37.2342,37.2501,37.1864,37.1943,78768.0
2022-12-09 11:20:00,46.69,46.75,46.67,46.73,88435.0,37.2023,37.2501,37.1864,37.2342,88435.0
2022-12-09 11:30:00,46.73,46.78,46.71,46.74,61167.0,37.2342,37.274,37.2182,37.2421,61167.0
2022-12-09 11:40:00,46.73,46.8,46.72,46.75,66040.0,37.2342,37.29,37.2262,37.2501,66040.0
2022-12-09 11:50:00,46.76,46.78,46.71,46.75,63457.0,37.2581,37.274,37.2182,37.2501,63457.0
2022-12-09 12:00:00,46.75,46.78,46.72,46.75,53407.0,37.2501,37.274,37.2262,37.2501,53407.0
2022-12-09 12:10:00,46.76,46.78,46.73,46.78,46591.0,37.2581,37.274,37.2342,37.274,46591.0
2022-12-09 12:20:00,46.78,46.78,46.73,46.74,59170.0,37.274,37.274,37.2342,37.2421,59170.0
2022-12-09 12:30:00,46.74,46.77,46.73,46.75,41194.0,37.2421,37.266,37.2342,37.2501,41194.0
2022-12-09 12:40:00,46.75,46.75,46.68,46.7,58842.0,37.2501,37.2501,37.1943,37.2103,58842.0
2022-12-09 12:50:00,46.69,46.72,46.67,46.69,48288.0,37.2023,37.2262,37.1864,37.2023,48288.0
2022-12-09 13:00:00,46.69,46.74,46.66,46.73,64705.0,37.2023,37.2421,37.1784,37.2342,64705.0
2022-12-09 13:10:00,46.73,46.81,46.73,46.79,41638.0,37.2342,37.2979,37.2342,37.282,41638.0
2022-12-09 13:20:00,46.79,46.79,46.74,46.77,41658.0,37.282,37.282,37.2421,37.266,41658.0
2022-12-09 13:30:00,46.76,46.78,46.73,46.76,41991.0,37.2581,37.274,37.2342,37.2581,41991.0
2022-12-09 13:40:00,46.76,46.8,46.74,46.78,51769.0,37.2581,37.29,37.2421,37.274,51769.0
2022-12-09 13:50:00,46.79,46.79,46.71,46.76,44149.0,37.282,37.282,37.2182,37.2581,44149.0
2022-12-09 14:00:00,46.76,46.78,46.64,46.68,109334.0,37.2581,37.274,37.1625,37.1943,109334.0
2022-12-09 14:10:00,46.68,46.76,46.66,46.72,85262.0,37.1943,37.2581,37.1784,37.2262,85262.0
2022-12-09 14:20:00,46.72,46.72,46.67,46.7,71097.0,37.2262,37.2262,37.1864,37.2103,71097.0
2022-12-09 14:30:00,46.71,46.72,46.66,46.69,77121.0,37.2182,37.2262,37.1784,37.2023,77121.0
2022-12-09 14:40:00,46.69,46.73,46.66,46.73,59898.0,37.2023,37.2342,37.1784,37.2342,59898.0
2022-12-09 14:50:00,46.73,46.79,46.71,46.77,79323.0,37.2342,37.282,37.2182,37.266,79323.0
2022-12-09 15:00:00,46.77,46.83,46.76,46.8,85703.0,37.266,37.3139,37.2581,37.29,85703.0
2022-12-09 15:10:00,46.8,46.86,46.78,46.85,92150.0,37.29,37.3378,37.274,37.3298,92150.0
2022-12-09 15:20:00,46.86,46.92,46.82,46.84,126739.0,37.3378,37.3856,37.3059,37.3218,126739.0
2022-12-09 15:30:00,46.83,46.84,46.76,46.77,166644.0,37.3139,37.3218,37.2581,37.266,166644.0
2022-12-09 15:40:00,46.77,46.79,46.72,46.76,160609.0,37.266,37.282,37.2262,37.2581,160609.0
2022-12-09 15:50:00,46.75,46.77,46.68,46.71,596914.0,37.2501,37.266,37.1943,37.2182,596914.0
2022-12-12 09:30:00,46.84,46.88,46.68,46.73,195515.0,37.3218,37.3537,37.1943,37.2342,195515.0
2022-12-12 09:40:00,46.73,46.75,46.39,46.4,164806.0,37.2342,37.2501,36.9633,36.9712,164806.0
2022-12-12 09:50:00,46.4,46.5,46.33,46.48,94783.0,36.9712,37.0509,36.9155,37.035,94783.0
2022-12-12 10:00:00,46.48,46.63,46.48,46.52,98647.0,37.035,37.1545,37.035,37.0668,98647.0
2022-12-12 10:10:00,46.52,46.57,46.47,46.48,123534.0,37.0668,37.1067,37.027,37.035,123534.0
2022-12-12 10:20:00,46.47,46.48,46.32,46.33,74912.0,37.027,37.035,36.9075,36.9155,74912.0
2022-12-12 10:30:00,46.33,46.53,46.32,46.5,65291.0,36.9155,37.0748,36.9075,37.0509,65291.0
2022-12-12 10:40:00,46.51,46.56,46.49,46.5,66839.0,37.0589,37.0987,37.0429,37.0509,66839.0
2022-12-12 10:50:00,46.49,46.58,46.47,46.55,43644.0,37.0429,37.1147,37.027,37.0908,43644.0
2022-12-12 11:00:00,46.55,46.6,46.48,46.59,35792.0,37.0908,37.1306,37.035,37.1226,35792.0
2022-12-12 11:10:00,46.59,46.63,46.56,46.62,44961.0,37.1226,37.1545,37.0987,37.1465,44961.0
2022-12-12 11:20:00,46.62,46.68,46.61,46.66,37567.0,37.1465,37.1943,37.1386,37.1784,37567.0
2022-12-12 11:30:00,46.66,46.7,46.64,46.7,57096.0,37.1784,37.2103,37.1625,37.2103,57096.0
2022-12-12 11:40:00,46.7,46.71,46.63,46.66,57576.0,37.2103,37.2182,37.1545,37.1784,57576.0
2022-12-12 11:50:00,46.66,46.7,46.64,46.7,40813.0,37.1784,37.2103,37.1625,37.2103,40813.0
2022-12-12 12:00:00,46.7,46.72,46.6,46.62,130394.0,37.2103,37.2262,37.1306,37.1465,130394.0
2022-12-12 12:10:00,46.62,46.69,46.6,46.68,43330.0,37.1465,37.2023,37.1306,37.1943,43330.0
2022-12-12 12:20:00,46.69,46.71,46.68,46.71,62593.0,37.2023,37.2182,37.1943,37.2182,62593.0
2022-12-12 12:30:00,46.7,46.77,46.69,46.76,78008.0,37.2103,37.266,37.2023,37.2581,78008.0
2022-12-12 12:40:00,46.76,46.77,46.69,46.71,56204.0,37.2581,37.266,37.2023,37.2182,56204.0
2022-12-12 12:50:00,46.71,46.79,46.7,46.78,63250.0,37.2182,37.282,37.2103,37.274,63250.0
2022-12-12 13:00:00,46.77,46.8,46.75,46.75,45682.0,37.266,37.29,37.2501,37.2501,45682.0
2022-12-12 13:10:00,46.75,46.76,46.73,46.75,49983.0,37.2501,37.2581,37.2342,37.2501,49983.0
2022-12-12 13:20:00,46.75,46.77,46.69,46.69,59254.0,37.2501,37.266,37.2023,37.2023,59254.0
2022-12-12 13:30:00,46.7,46.75,46.68,46.71,136180.0,37.2103,37.2501,37.1943,37.2182,136180.0
2022-12-12 13:40:00,46.7,46.76,46.69,46.76,65709.0,37.2103,37.2581,37.2023,37.2581,65709.0
2022-12-12 13:50:00,46.75,46.76,46.68,46.68,70193.0,37.2501,37.2581,37.1943,37.1943,70193.0
2022-12-12 14:00:00,46.68,46.71,46.67,46.69,86731.0,37.1943,37.2182,37.1864,37.2023,86731.0
2022-12-12 14:10:00,46.69,46.69,46.61,46.61,65414.0,37.2023,37.2023,37.1386,37.1386,65414.0
2022-12-12 14:20:00,46.62,46.7,46.61,46.68,47156.0,37.1465,37.2103,37.1386,37.1943,47156.0
2022-12-12 14:30:00,46.67,46.7,46.65,46.69,53357.0,37.1864,37.2103,37.1704,37.2023,53357.0
2022-12-12 14:40:00,46.7,46.72,46.62,46.62,68475.0,37.2103,37.2262,37.1465,37.1465,68475.0
2022-12-12 14:50:00,46.62,46.72,46.62,46.71,69852.0,37.1465,37.2262,37.1465,37.2182,69852.0
2022-12-12 15:00:00,46.72,46.79,46.71,46.78,101909.0,37.2262,37.282,37.2182,37.274,101909.0
2022-12-12 15:10:00,46.79,46.83,46.77,46.83,77978.0,37.282,37.3139,37.266,37.3139,77978.0
2022-12-12 15:20:00,46.83,46.89,46.81,46.88,112887.0,37.3139,37.3617,37.2979,37.3537,112887.0
2022-12-12 15:30:00,46.89,46.98,46.88,46.98,134455.0,37.3617,37.4334,37.3537,37.4334,134455.0
2022-12-12 15:40:00,46.98,47.0,46.92,46.93,183874.0,37.4334,37.4493,37.3856,37.3935,183874.0
2022-12-12 15:50:00,46.93,47.0,46.92,46.96,479299.0,37.3935,37.4493,37.3856,37.4174,479299.0
2022-12-13 09:30:00,47.19,47.25,46.96,47.05,305786.0,37.6007,37.6485,37.4174,37.4891,305786.0
2022-12-13 09:40:00,47.04,47.07,46.95,47.02,159262.0,37.4812,37.5051,37.4095,37.4652,159262.0
2022-12-13 09:50:00,47.01,47.12,46.96,47.05,163215.0,37.4573,37.5449,37.4174,37.4891,163215.0
2022-12-13 10:00:00,47.06,47.12,46.92,46.97,231930.0,37.4971,37.5449,37.3856,37.4254,231930.0
2022-12-13 10:10:00,46.97,46.98,46.78,46.9,168846.0,37.4254,37.4334,37.274,37.3696,168846.0
2022-12-13 10:20:00,46.9,46.95,46.79,46.86,172429.0,37.3696,37.4095,37.282,37.3378,172429.0
2022-12-13 10:30:00,46.87,47.01,46.83,46.9,221157.0,37.3457,37.4573,37.3139,37.3696,221157.0
2022-12-13 10:40:00,46.88,47.03,46.86,46.95,119077.0,37.3537,37.4732,37.3378,37.4095,119077.0
2022-12-13 10:50:00,46.95,47.02,46.84,46.93,203813.0,37.4095,37.4652,37.3218,37.3935,203813.0
2022-12-13 11:00:00,46.93,46.97,46.88,46.95,107365.0,37.3935,37.4254,37.3537,37.4095,107365.0
2022-12-13 11:10:00,46.95,46.99,46.91,46.94,79490.0,37.4095,37.4413,37.3776,37.4015,79490.0
2022-12-13 11:20:00,46.94,46.96,46.83,46.95,129814.0,37.4015,37.4174,37.3139,37.4095,129814.0
2022-12-13 11:30:00,46.95,47.05,46.94,46.95,103071.0,37.4095,37.4891,37.4015,37.4095,103071.0
2022-12-13 11:40:00,46.95,46.96,46.79,46.81,81779.0,37.4095,37.4174,37.282,37.2979,81779.0
2022-12-13 11:50:00,46.81,46.83,46.71,46.77,89486.0,37.2979,37.3139,37.2182,37.266,89486.0
2022-12-13 12:00:00,46.78,46.84,46.75,46.83,98390.0,37.274,37.3218,37.2501,37.3139,98390.0
2022-12-13 12:10:00,46.83,46.84,46.74,46.77,107587.0,37.3139,37.3218,37.2421,37.266,107587.0
2022-12-13 12:20:00,46.76,46.83,46.73,46.82,77837.0,37.2581,37.3139,37.2342,37.3059,77837.0
2022-12-13 12:30:00,46.81,46.91,46.79,46.9,95534.0,37.2979,37.3776,37.282,37.3696,95534.0
2022-12-13 12:40:00,46.91,46.91,46.78,46.79,94038.0,37.3776,37.3776,37.274,37.282,94038.0
2022-12-13 12:50:00,46.79,46.83,46.74,46.81,67836.0,37.282,37.3139,37.2421,37.2979,67836.0
2022-12-13 13:00:00,46.8,46.86,46.8,46.85,90294.0,37.29,37.3378,37.29,37.3298,90294.0
2022-12-13 13:10:00,46.86,46.99,46.85,46.99,71342.0,37.3378,37.4413,37.3298,37.4413,71342.0
2022-12-13 13:20:00,46.98,47.03,46.97,46.99,43030.0,37.4334,37.4732,37.4254,37.4413,43030.0
2022-12-13 13:30:00,46.99,47.03,46.94,46.98,128456.0,37.4413,37.4732,37.4015,37.4334,128456.0
2022-12-13 13:40:00,46.98,47.01,46.92,46.93,111328.0,37.4334,37.4573,37.3856,37.3935,111328.0
2022-12-13 13:50:00,46.95,46.99,46.88,46.98,70298.0,37.4095,37.4413,37.3537,37.4334,70298.0
2022-12-13 14:00:00,46.97,47.02,46.93,46.99,86879.0,37.4254,37.4652,37.3935,37.4413,86879.0
2022-12-13 14:10:00,46.98,47.02,46.95,46.98,47323.0,37.4334,37.4652,37.4095,37.4334,47323.0
2022-12-13 14:20:00,46.99,47.01,46.95,47.0,56566.0,37.4413,37.4573,37.4095,37.4493,56566.0
2022-12-13 14:30:00,47.0,47.04,46.96,47.04,41632.0,37.4493,37.4812,37.4174,37.4812,41632.0
2022-12-13 14:40:00,47.04,47.16,47.04,47.11,78281.0,37.4812,37.5768,37.4812,37.537,78281.0
2022-12-13 14:50:00,47.1,47.1,47.0,47.08,122397.0,37.529,37.529,37.4493,37.5131,122397.0
2022-12-13 15:00:00,47.08,47.08,46.93,47.0,81479.0,37.5131,37.5131,37.3935,37.4493,81479.0
2022-12-13 15:10:00,47.01,47.01,46.89,46.95,100898.0,37.4573,37.4573,37.3617,37.4095,100898.0
2022-12-13 15:20:00,46.94,46.95,46.87,46.94,145533.0,37.4015,37.4095,37.3457,37.4015,145533.0
2022-12-13 15:30:00,46.94,46.99,46.82,46.82,187869.0,37.4015,37.4413,37.3059,37.3059,187869.0
2022-12-13 15:40:00,46.83,46.87,46.79,46.82,357395.0,37.3139,37.3457,37.282,37.3059,357395.0
2022-12-13 15:50:00,46.82,47.09,46.8,46.82,1452315.0,37.3059,37.521,37.29,37.3059,1452315.0
2022-12-14 09:30:00,47.04,47.23,46.97,47.17,286891.0,37.4812,37.6326,37.4254,37.5848,286891.0
2022-12-14 09:40:00,47.16,47.38,47.08,47.34,201352.0,37.5768,37.7521,37.5131,37.7202,201352.0
2022-12-14 09:50:00,47.34,47.39,47.28,47.34,147042.0,37.7202,37.7601,37.6724,37.7202,147042.0
2022-12-14 10:00:00,47.34,47.37,47.19,47.24,151729.0,37.7202,37.7441,37.6007,37.6405,151729.0
2022-12-14 10:10:00,47.24,47.25,47.13,47.13,171906.0,37.6405,37.6485,37.5529,37.5529,171906.0
2022-12-14 10:20:00,47.13,47.2,47.09,47.16,125394.0,37.5529,37.6087,37.521,37.5768,125394.0
2022-12-14 10:30:00,47.16,47.27,47.15,47.25,100468.0,37.5768,37.6644,37.5688,37.6485,100468.0
2022-12-14 10:40:00,47.26,47.28,47.2,47.24,83931.0,37.6565,37.6724,37.6087,37.6405,83931.0
2022-12-14 10:50:00,47.24,47.37,47.24,47.37,61560.0,37.6405,37.7441,37.6405,37.7441,61560.0
2022-12-14 11:00:00,47.37,47.39,47.31,47.33,53035.0,37.7441,37.7601,37.6963,37.7123,53035.0
2022-12-14 11:10:00,47.33,47.38,47.31,47.34,78162.0,37.7123,37.7521,37.6963,37.7202,78162.0
2022-12-14 11:20:00,47.34,47.4,47.31,47.39,83502.0,37.7202,37.768,37.6963,37.7601,83502.0
2022-12-14 11:30:00,47.38,47.42,47.35,47.37,81885.0,37.7521,37.784,37.7282,37.7441,81885.0
2022-12-14 11:40:00,47.37,47.39,47.33,47.37,41359.0,37.7441,37.7601,37.7123,37.7441,41359.0
2022-12-14 11:50:00,47.36,47.39,47.28,47.29,60430.0,37.7362,37.7601,37.6724,37.6804,60430.0
2022-12-14 12:00:00,47.29,47.3,47.26,47.28,48762.0,37.6804,37.6883,37.6565,37.6724,48762.0
2022-12-14 12:10:00,47.28,47.3,47.26,47.28,47593.0,37.6724,37.6883,37.6565,37.6724,47593.0
2022-12-14 12:20:00,47.28,47.32,47.27,47.28,74346.0,37.6724,37.7043,37.6644,37.6724,74346.0
2022-12-14 12:30:00,47.28,47.33,47.27,47.32,30221.0,37.6724,37.7123,37.6644,37.7043,30221.0
2022-12-14 12:40:00,47.32,47.33,47.29,47.33,41589.0,37.7043,37.7123,37.6804,37.7123,41589.0
2022-12-14 12:50:00,47.32,47.33,47.28,47.3,58565.0,37.7043,37.7123,37.6724,37.6883,58565.0
2022-12-14 13:00:00,47.31,47.33,47.27,47.3,73304.0,37.6963,37.7123,37.6644,37.6883,73304.0
2022-12-14 13:10:00,47.3,47.36,47.29,47.35,60540.0,37.6883,37.7362,37.6804,37.7282,60540.0
2022-12-14 13:20:00,47.35,47.41,47.34,47.39,53572.0,37.7282,37.776,37.7202,37.7601,53572.0
2022-12-14 13:30:00,47.39,47.52,47.39,47.51,136475.0,37.7601,37.8636,37.7601,37.8557,136475.0
2022-12-14 13:40:00,47.51,47.52,47.43,47.44,61242.0,37.8557,37.8636,37.7919,37.7999,61242.0
2022-12-14 13:50:00,47.44,47.46,47.4,47.41,50208.0,37.7999,37.8158,37.768,37.776,50208.0
2022-12-14 14:00:00,47.4,47.41,47.05,47.1,173764.0,37.768,37.776,37.4891,37.529,173764.0
2022-12-14 14:10:00,47.11,47.17,47.04,47.11,158180.0,37.537,37.5848,37.4812,37.537,158180.0
2022-12-14 14:20:00,47.1,47.15,47.07,47.09,163175.0,37.529,37.5688,37.5051,37.521,163175.0
2022-12-14 14:30:00,47.09,47.1,46.79,46.9,192219.0,37.521,37.529,37.282,37.3696,192219.0
2022-12-14 14:40:00,46.89,47.05,46.76,46.92,155845.0,37.3617,37.4891,37.2581,37.3856,155845.0
2022-12-14 14:50:00,46.95,47.03,46.84,47.01,98936.0,37.4095,37.4732,37.3218,37.4573,98936.0
2022-12-14 15:00:00,47.0,47.2,46.97,47.17,154092.0,37.4493,37.6087,37.4254,37.5848,154092.0
2022-12-14 15:10:00,47.18,47.39,47.15,47.19,184181.0,37.5927,37.7601,37.5688,37.6007,184181.0
2022-12-14 15:20:00,47.21,47.23,47.04,47.05,139534.0,37.6166,37.6326,37.4812,37.4891,139534.0
2022-12-14 15:30:00,47.04,47.07,46.91,47.05,155221.0,37.4812,37.5051,37.3776,37.4891,155221.0
2022-12-14 15:40:00,47.05,47.19,47.04,47.13,193742.0,37.4891,37.6007,37.4812,37.5529,193742.0
2022-12-14 15:50:00,47.12,47.25,47.12,47.12,563017.0,37.5449,37.6485,37.5449,37.5449,563017.0
2022-12-15 09:30:00,46.99,47.13,46.95,47.05,195687.0,37.4413,37.5529,37.4095,37.4891,195687.0
2022-12-15 09:40:00,47.04,47.09,46.97,47.02,139825.0,37.4812,37.521,37.4254,37.4652,139825.0
2022-12-15 09:50:00,47.02,47.1,46.83,46.86,198017.0,37.4652,37.529,37.3139,37.3378,198017.0
2022-12-15 10:00:00,46.87,46.93,46.74,46.75,298052.0,37.3457,37.3935,37.2421,37.2501,298052.0
2022-12-15 10:10:00,46.73,46.82,46.7,46.77,138781.0,37.2342,37.3059,37.2103,37.266,138781.0
2022-12-15 10:20:00,46.77,46.77,46.62,46.67,116995.0,37.266,37.266,37.1465,37.1864,116995.0
2022-12-15 10:30:00,46.66,46.79,46.58,46.79,107281.0,37.1784,37.282,37.1147,37.282,107281.0
2022-12-15 10:40:00,46.79,46.9,46.75,46.82,106169.0,37.282,37.3696,37.2501,37.3059,106169.0
2022-12-15 10:50:00,46.81,46.84,46.66,46.71,115379.0,37.2979,37.3218,37.1784,37.2182,115379.0
2022-12-15 11:00:00,46.71,46.75,46.67,46.72,85268.0,37.2182,37.2501,37.1864,37.2262,85268.0
2022-12-15 11:10:00,46.72,46.73,46.63,46.71,76306.0,37.2262,37.2342,37.1545,37.2182,76306.0
2022-12-15 11:20:00,46.7,46.71,46.57,46.58,60155.0,37.2103,37.2182,37.1067,37.1147,60155.0
2022-12-15 11:30:00,46.59,46.61,46.53,46.59,204653.0,37.1226,37.1386,37.0748,37.1226,204653.0
2022-12-15 11:40:00,46.58,46.6,46.34,46.34,275783.0,37.1147,37.1306,36.9234,36.9234,275783.0
2022-12-15 11:50:00,46.34,46.44,46.31,46.42,105540.0,36.9234,37.0031,36.8995,36.9872,105540.0
2022-12-15 12:00:00,46.42,46.54,46.41,46.51,163961.0,36.9872,37.0828,36.9792,37.0589,163961.0
2022-12-15 12:10:00,46.52,46.66,46.48,46.64,93051.0,37.0668,37.1784,37.035,37.1625,93051.0
2022-12-15 12:20:00,46.63,46.64,46.53,46.57,64292.0,37.1545,37.1625,37.0748,37.1067,64292.0
2022-12-15 12:30:00,46.55,46.64,46.55,46.59,54511.0,37.0908,37.1625,37.0908,37.1226,54511.0
2022-12-15 12:40:00,46.59,46.6,46.52,46.56,63532.0,37.1226,37.1306,37.0668,37.0987,63532.0
2022-12-15 12:50:00,46.57,46.59,46.51,46.54,59741.0,37.1067,37.1226,37.0589,37.0828,59741.0
2022-12-15 13:00:00,46.53,46.53,46.43,46.45,51838.0,37.0748,37.0748,36.9951,37.0111,51838.0
2022-12-15 13:10:00,46.46,46.55,46.45,46.52,57689.0,37.019,37.0908,37.0111,37.0668,57689.0
2022-12-15 13:20:00,46.52,46.58,46.5,46.54,66276.0,37.0668,37.1147,37.0509,37.0828,66276.0
2022-12-15 13:30:00,46.53,46.66,46.52,46.65,76425.0,37.0748,37.1784,37.0668,37.1704,76425.0
2022-12-15 13:40:00,46.65,46.66,46.59,46.64,74599.0,37.1704,37.1784,37.1226,37.1625,74599.0
2022-12-15 13:50:00,46.64,46.67,46.61,46.64,58961.0,37.1625,37.1864,37.1386,37.1625,58961.0
2022-12-15 14:00:00,46.63,46.65,46.58,46.63,79995.0,37.1545,37.1704,37.1147,37.1545,79995.0
2022-12-15 14:10:00,46.63,46.71,46.61,46.71,54761.0,37.1545,37.2182,37.1386,37.2182,54761.0
2022-12-15 14:20:00,46.7,46.74,46.67,46.7,77261.0,37.2103,37.2421,37.1864,37.2103,77261.0
2022-12-15 14:30:00,46.7,46.81,46.7,46.79,66205.0,37.2103,37.2979,37.2103,37.282,66205.0
2022-12-15 14:40:00,46.79,46.86,46.79,46.82,74802.0,37.282,37.3378,37.282,37.3059,74802.0
2022-12-15 14:50:00,46.82,46.88,46.79,46.88,59529.0,37.3059,37.3537,37.282,37.3537,59529.0
2022-12-15 15:00:00,46.88,46.97,46.87,46.94,70149.0,37.3537,37.4254,37.3457,37.4015,70149.0
2022-12-15 15:10:00,46.94,46.94,46.87,46.9,117647.0,37.4015,37.4015,37.3457,37.3696,117647.0
2022-12-15 15:20:00,46.9,47.01,46.88,47.01,95623.0,37.3696,37.4573,37.3537,37.4573,95623.0
2022-12-15 15:30:00,47.0,47.05,46.94,46.98,112510.0,37.4493,37.4891,37.4015,37.4334,112510.0
2022-12-15 15:40:00,46.98,47.0,46.89,46.9,121091.0,37.4334,37.4493,37.3617,37.3696,121091.0
2022-12-15 15:50:00,46.9,46.99,46.9,46.96,467401.0,37.3696,37.4413,37.3696,37.4174,467401.0
2022-12-16 09:30:00,46.83,46.85,46.58,46.71,1691450.0,37.3139,37.3298,37.1147,37.2182,1691450.0
2022-12-16 09:40:00,46.7,46.77,46.6,46.63,151078.0,37.2103,37.266,37.1306,37.1545,151078.0
2022-12-16 09:50:00,46.63,46.64,46.48,46.6,119379.0,37.1545,37.1625,37.035,37.1306,119379.0
2022-12-16 10:00:00,46.59,46.62,46.34,46.37,115431.0,37.1226,37.1465,36.9234,36.9473,115431.0
2022-12-16 10:10:00,46.37,46.42,46.24,46.4,173715.0,36.9473,36.9872,36.8437,36.9712,173715.0
2022-12-16 10:20:00,46.4,46.41,46.25,46.31,121671.0,36.9712,36.9792,36.8517,36.8995,121671.0
2022-12-16 10:30:00,46.3,46.34,46.21,46.27,120991.0,36.8916,36.9234,36.8198,36.8677,120991.0
2022-12-16 10:40:00,46.26,46.28,46.16,46.16,134561.0,36.8597,36.8756,36.78,36.78,134561.0
2022-12-16 10:50:00,46.16,46.27,46.14,46.26,128109.0,36.78,36.8677,36.7641,36.8597,128109.0
2022-12-16 11:00:00,46.26,46.41,46.24,46.37,116099.0,36.8597,36.9792,36.8437,36.9473,116099.0
2022-12-16 11:10:00,46.37,46.45,46.35,46.37,88520.0,36.9473,37.0111,36.9314,36.9473,88520.0
2022-12-16 11:20:00,46.38,46.42,46.33,46.34,85220.0,36.9553,36.9872,36.9155,36.9234,85220.0
2022-12-16 11:30:00,46.34,46.4,46.31,46.32,122043.0,36.9234,36.9712,36.8995,36.9075,122043.0
2022-12-16 11:40:00,46.32,46.32,46.16,46.16,136882.0,36.9075,36.9075,36.78,36.78,136882.0
2022-12-16 11:50:00,46.17,46.18,46.05,46.13,114135.0,36.788,36.7959,36.6924,36.7561,114135.0
2022-12-16 12:00:00,46.13,46.17,46.04,46.04,77231.0,36.7561,36.788,36.6844,36.6844,77231.0
2022-12-16 12:10:00,46.03,46.11,46.03,46.06,85651.0,36.6764,36.7402,36.6764,36.7003,85651.0
2022-12-16 12:20:00,46.05,46.08,46.01,46.06,113026.0,36.6924,36.7163,36.6605,36.7003,113026.0
2022-12-16 12:30:00,46.07,46.11,46.06,46.1,74494.0,36.7083,36.7402,36.7003,36.7322,74494.0
2022-12-16 12:40:00,46.09,46.1,46.0,46.04,106517.0,36.7242,36.7322,36.6525,36.6844,106517.0
2022-12-16 12:50:00,46.03,46.04,45.91,45.95,225252.0,36.6764,36.6844,36.5808,36.6127,225252.0
2022-12-16 13:00:00,45.95,46.01,45.94,46.01,82275.0,36.6127,36.6605,36.6047,36.6605,82275.0
2022-12-16 13:10:00,46.01,46.06,46.0,46.04,97839.0,36.6605,36.7003,36.6525,36.6844,97839.0
2022-12-16 13:20:00,46.03,46.04,45.98,46.0,59671.0,36.6764,36.6844,36.6366,36.6525,59671.0
2022-12-16 13:30:00,46.0,46.05,45.97,46.03,53724.0,36.6525,36.6924,36.6286,36.6764,53724.0
2022-12-16 13:40:00,46.03,46.12,46.02,46.11,66476.0,36.6764,36.7481,36.6685,36.7402,66476.0
2022-12-16 13:50:00,46.11,46.13,46.04,46.06,68971.0,36.7402,36.7561,36.6844,36.7003,68971.0
2022-12-16 14:00:00,46.06,46.15,46.04,46.12,57375.0,36.7003,36.772,36.6844,36.7481,57375.0
2022-12-16 14:10:00,46.13,46.22,46.12,46.2,60779.0,36.7561,36.8278,36.7481,36.8119,60779.0
2022-12-16 14:20:00,46.2,46.22,46.16,46.2,61189.0,36.8119,36.8278,36.78,36.8119,61189.0
2022-12-16 14:30:00,46.2,46.26,46.18,46.23,59136.0,36.8119,36.8597,36.7959,36.8358,59136.0
2022-12-16 14:40:00,46.23,46.28,46.2,46.28,64085.0,36.8358,36.8756,36.8119,36.8756,64085.0
2022-12-16 14:50:00,46.28,46.41,46.27,46.4,77559.0,36.8756,36.9792,36.8677,36.9712,77559.0
2022-12-16 15:00:00,46.39,46.45,46.38,46.42,76894.0,36.9633,37.0111,36.9553,36.9872,76894.0
2022-12-16 15:10:00,46.41,46.58,46.41,46.54,94945.0,36.9792,37.1147,36.9792,37.0828,94945.0
2022-12-16 15:20:00,46.53,46.62,46.52,46.61,87750.0,37.0748,37.1465,37.0668,37.1386,87750.0
2022-12-16 15:30:00,46.61,46.77,46.6,46.74,168367.0,37.1386,37.266,37.1306,37.2421,168367.0
2022-12-16 15:40:00,46.74,46.8,46.71,46.75,334578.0,37.2421,37.29,37.2182,37.2501,334578.0
2022-12-16 15:50:00,46.74,46.84,46.55,46.56,788134.0,37.2421,37.3218,37.0908,37.0987,788134.0
2022-12-19 09:30:00,46.65,46.84,46.58,46.82,284462.0,37.1704,37.3218,37.1147,37.3059,284462.0
2022-12-19 09:40:00,46.83,46.87,46.69,46.73,120136.0,37.3139,37.3457,37.2023,37.2342,120136.0
2022-12-19 09:50:00,46.74,46.79,46.67,46.77,150806.0,37.2421,37.282,37.1864,37.266,150806.0
2022-12-19 10:00:00,46.76,46.88,46.73,46.85,136130.0,37.2581,37.3537,37.2342,37.3298,136130.0
2022-12-19 10:10:00,46.86,46.93,46.78,46.88,107988.0,37.3378,37.3935,37.274,37.3537,107988.0
2022-12-19 10:20:00,46.88,46.97,46.87,46.94,87800.0,37.3537,37.4254,37.3457,37.4015,87800.0
2022-12-19 10:30:00,46.94,46.95,46.88,46.89,131149.0,37.4015,37.4095,37.3537,37.3617,131149.0
2022-12-19 10:40:00,46.89,46.94,46.83,46.84,78502.0,37.3617,37.4015,37.3139,37.3218,78502.0
2022-12-19 10:50:00,46.84,46.84,46.68,46.69,123383.0,37.3218,37.3218,37.1943,37.2023,123383.0
2022-12-19 11:00:00,46.69,46.69,46.57,46.58,134717.0,37.2023,37.2023,37.1067,37.1147,134717.0
2022-12-19 11:10:00,46.58,46.59,46.5,46.57,70697.0,37.1147,37.1226,37.0509,37.1067,70697.0
2022-12-19 11:20:00,46.57,46.57,46.46,46.53,94587.0,37.1067,37.1067,37.019,37.0748,94587.0
2022-12-19 11:30:00,46.52,46.53,46.44,46.47,78195.0,37.0668,37.0748,37.0031,37.027,78195.0
2022-12-19 11:40:00,46.48,46.52,46.45,46.51,85650.0,37.035,37.0668,37.0111,37.0589,85650.0
2022-12-19 11:50:00,46.51,46.51,46.46,46.5,64055.0,37.0589,37.0589,37.019,37.0509,64055.0
2022-12-19 12:00:00,46.5,46.53,46.45,46.46,60896.0,37.0509,37.0748,37.0111,37.019,60896.0
2022-12-19 12:10:00,46.46,46.46,46.34,46.34,90369.0,37.019,37.019,36.9234,36.9234,90369.0
2022-12-19 12:20:00,46.35,46.41,46.33,46.38,59009.0,36.9314,36.9792,36.9155,36.9553,59009.0
2022-12-19 12:30:00,46.37,46.38,46.29,46.36,135597.0,36.9473,36.9553,36.8836,36.9394,135597.0
2022-12-19 12:40:00,46.37,46.42,46.33,46.41,58246.0,36.9473,36.9872,36.9155,36.9792,58246.0
2022-12-19 12:50:00,46.41,46.45,46.39,46.45,55142.0,36.9792,37.0111,36.9633,37.0111,55142.0
2022-12-19 13:00:00,46.45,46.48,46.38,46.39,94557.0,37.0111,37.035,36.9553,36.9633,94557.0
2022-12-19 13:10:00,46.4,46.43,46.38,46.41,41667.0,36.9712,36.9951,36.9553,36.9792,41667.0
2022-12-19 13:20:00,46.4,46.45,46.33,46.35,99514.0,36.9712,37.0111,36.9155,36.9314,99514.0
2022-12-19 13:30:00,46.35,46.41,46.32,46.34,77895.0,36.9314,36.9792,36.9075,36.9234,77895.0
2022-12-19 13:40:00,46.34,46.35,46.26,46.27,124903.0,36.9234,36.9314,36.8597,36.8677,124903.0
2022-12-19 13:50:00,46.27,46.27,46.2,46.21,207511.0,36.8677,36.8677,36.8119,36.8198,207511.0
2022-12-19 14:00:00,46.21,46.21,46.15,46.2,109759.0,36.8198,36.8198,36.772,36.8119,109759.0
2022-12-19 14:10:00,46.21,46.24,46.18,46.19,131819.0,36.8198,36.8437,36.7959,36.8039,131819.0
2022-12-19 14:20:00,46.19,46.2,46.03,46.03,72634.0,36.8039,36.8119,36.6764,36.6764,72634.0
2022-12-19 14:30:00,46.04,46.05,45.97,45.98,224847.0,36.6844,36.6924,36.6286,36.6366,224847.0
2022-12-19 14:40:00,45.98,46.07,45.95,46.01,272906.0,36.6366,36.7083,36.6127,36.6605,272906.0
2022-12-19 14:50:00,46.01,46.05,45.97,46.04,72213.0,36.6605,36.6924,36.6286,36.6844,72213.0
2022-12-19 15:00:00,46.04,46.17,46.01,46.16,134645.0,36.6844,36.788,36.6605,36.78,134645.0
2022-12-19 15:10:00,46.16,46.22,46.13,46.22,109632.0,36.78,36.8278,36.7561,36.8278,109632.0
2022-12-19 15:20:00,46.22,46.28,46.17,46.25,157351.0,36.8278,36.8756,36.788,36.8517,157351.0
2022-12-19 15:30:00,46.26,46.35,46.23,46.34,131964.0,36.8597,36.9314,36.8358,36.9234,131964.0
2022-12-19 15:40:00,46.34,46.44,46.31,46.41,326969.0,36.9234,37.0031,36.8995,36.9792,326969.0
2022-12-19 15:50:00,46.41,46.43,46.35,46.36,377124.0,36.9792,36.9951,36.9314,36.9394,377124.0
2022-12-20 09:30:00,46.55,46.59,46.24,46.34,356287.0,37.0908,37.1226,36.8437,36.9234,356287.0
2022-12-20 09:40:00,46.35,46.49,46.24,46.3,206064.0,36.9314,37.0429,36.8437,36.8916,206064.0
2022-12-20 09:50:00,46.3,46.36,46.23,46.32,168754.0,36.8916,36.9394,36.8358,36.9075,168754.0
2022-12-20 10:00:00,46.32,46.4,46.31,46.32,154840.0,36.9075,36.9712,36.8995,36.9075,154840.0
2022-12-20 10:10:00,46.32,46.39,46.25,46.36,139753.0,36.9075,36.9633,36.8517,36.9394,139753.0
2022-12-20 10:20:00,46.36,46.4,46.31,46.32,108499.0,36.9394,36.9712,36.8995,36.9075,108499.0
2022-12-20 10:30:00,46.32,46.45,46.29,46.41,117763.0,36.9075,37.0111,36.8836,36.9792,117763.0
2022-12-20 10:40:00,46.41,46.43,46.33,46.4,113833.0,36.9792,36.9951,36.9155,36.9712,113833.0
2022-12-20 10:50:00,46.39,46.44,46.37,46.38,100185.0,36.9633,37.0031,36.9473,36.9553,100185.0
2022-12-20 11:00:00,46.38,46.4,46.33,46.37,93874.0,36.9553,36.9712,36.9155,36.9473,93874.0
2022-12-20 11:10:00,46.37,46.39,46.26,46.3,98650.0,36.9473,36.9633,36.8597,36.8916,98650.0
2022-12-20 11:20:00,46.31,46.31,46.14,46.16,87514.0,36.8995,36.8995,36.7641,36.78,87514.0
2022-12-20 11:30:00,46.16,46.25,46.14,46.23,128816.0,36.78,36.8517,36.7641,36.8358,128816.0
2022-12-20 11:40:00,46.23,46.23,46.13,46.23,141740.0,36.8358,36.8358,36.7561,36.8358,141740.0
2022-12-20 11:50:00,46.23,46.24,46.12,46.19,66805.0,36.8358,36.8437,36.7481,36.8039,66805.0
2022-12-20 12:00:00,46.18,46.22,46.14,46.16,144448.0,36.7959,36.8278,36.7641,36.78,144448.0
2022-12-20 12:10:00,46.16,46.17,46.08,46.13,71379.0,36.78,36.788,36.7163,36.7561,71379.0
2022-12-20 12:20:00,46.13,46.25,46.12,46.22,87050.0,36.7561,36.8517,36.7481,36.8278,87050.0
2022-12-20 12:30:00,46.21,46.24,46.16,46.24,55979.0,36.8198,36.8437,36.78,36.8437,55979.0
2022-12-20 12:40:00,46.23,46.32,46.22,46.32,94171.0,36.8358,36.9075,36.8278,36.9075,94171.0
2022-12-20 12:50:00,46.32,46.36,46.28,46.33,123441.0,36.9075,36.9394,36.8756,36.9155,123441.0
2022-12-20 13:00:00,46.33,46.36,46.29,46.34,126738.0,36.9155,36.9394,36.8836,36.9234,126738.0
2022-12-20 13:10:00,46.34,46.49,46.33,46.42,152761.0,36.9234,37.0429,36.9155,36.9872,152761.0
2022-12-20 13:20:00,46.42,46.45,46.37,46.41,96838.0,36.9872,37.0111,36.9473,36.9792,96838.0
2022-12-20 13:30:00,46.42,46.49,46.42,46.47,105988.0,36.9872,37.0429,36.9872,37.027,105988.0
2022-12-20 13:40:00,46.48,46.49,46.44,46.49,77665.0,37.035,37.0429,37.0031,37.0429,77665.0
2022-12-20 13:50:00,46.49,46.54,46.47,46.48,119049.0,37.0429,37.0828,37.027,37.035,119049.0
2022-12-20 14:00:00,46.48,46.56,46.47,46.53,99575.0,37.035,37.0987,37.027,37.0748,99575.0
2022-12-20 14:10:00,46.53,46.55,46.5,46.51,106200.0,37.0748,37.0908,37.0509,37.0589,106200.0
2022-12-20 14:20:00,46.51,46.57,46.46,46.57,102141.0,37.0589,37.1067,37.019,37.1067,102141.0
2022-12-20 14:30:00,46.57,46.57,46.5,46.53,91567.0,37.1067,37.1067,37.0509,37.0748,91567.0
2022-12-20 14:40:00,46.52,46.55,46.5,46.55,71509.0,37.0668,37.0908,37.0509,37.0908,71509.0
2022-12-20 14:50:00,46.55,46.56,46.49,46.5,65690.0,37.0908,37.0987,37.0429,37.0509,65690.0
2022-12-20 15:00:00,46.5,46.51,46.45,46.47,133031.0,37.0509,37.0589,37.0111,37.027,133031.0
2022-12-20 15:10:00,46.46,46.51,46.44,46.47,167278.0,37.019,37.0589,37.0031,37.027,167278.0
2022-12-20 15:20:00,46.47,46.57,46.46,46.55,102036.0,37.027,37.1067,37.019,37.0908,102036.0
2022-12-20 15:30:00,46.55,46.6,46.54,46.59,167285.0,37.0908,37.1306,37.0828,37.1226,167285.0
2022-12-20 15:40:00,46.59,46.6,46.53,46.57,252363.0,37.1226,37.1306,37.0748,37.1067,252363.0
2022-12-20 15:50:00,46.57,46.57,46.41,46.43,590743.0,37.1067,37.1067,36.9792,36.9951,590743.0
2022-12-21 09:30:00,45.61,45.76,45.51,45.63,392607.0,37.0911,37.2131,37.0098,37.1073,392607.0
2022-12-21 09:40:00,45.62,45.7,45.59,45.61,153903.0,37.0992,37.1643,37.0748,37.0911,153903.0
2022-12-21 09:50:00,45.61,45.66,45.51,45.56,188301.0,37.0911,37.1317,37.0098,37.0504,188301.0
2022-12-21 10:00:00,45.56,45.67,45.55,45.57,134484.0,37.0504,37.1399,37.0423,37.0586,134484.0
2022-12-21 10:10:00,45.57,45.61,45.41,45.46,171145.0,37.0586,37.0911,36.9284,36.9691,171145.0
2022-12-21 10:20:00,45.47,45.51,45.4,45.48,206438.0,36.9772,37.0098,36.9203,36.9854,206438.0
2022-12-21 10:30:00,45.49,45.67,45.45,45.65,164815.0,36.9935,37.1399,36.961,37.1236,164815.0
2022-12-21 10:40:00,45.66,45.67,45.51,45.56,100324.0,37.1317,37.1399,37.0098,37.0504,100324.0
2022-12-21 10:50:00,45.55,45.63,45.55,45.62,87138.0,37.0423,37.1073,37.0423,37.0992,87138.0
2022-12-21 11:00:00,45.62,45.7,45.61,45.68,94067.0,37.0992,37.1643,37.0911,37.148,94067.0
2022-12-21 11:10:00,45.68,45.72,45.59,45.61,164745.0,37.148,37.1805,37.0748,37.0911,164745.0
2022-12-21 11:20:00,45.62,45.63,45.58,45.62,65817.0,37.0992,37.1073,37.0667,37.0992,65817.0
2022-12-21 11:30:00,45.62,45.66,45.6,45.63,72129.0,37.0992,37.1317,37.0829,37.1073,72129.0
2022-12-21 11:40:00,45.63,45.63,45.55,45.55,71790.0,37.1073,37.1073,37.0423,37.0423,71790.0
2022-12-21 11:50:00,45.55,45.6,45.51,45.57,265140.0,37.0423,37.0829,37.0098,37.0586,265140.0
2022-12-21 12:00:00,45.57,45.6,45.55,45.58,102322.0,37.0586,37.0829,37.0423,37.0667,102322.0
2022-12-21 12:10:00,45.57,45.59,45.5,45.51,100292.0,37.0586,37.0748,37.0016,37.0098,100292.0
2022-12-21 12:20:00,45.51,45.54,45.49,45.49,88773.0,37.0098,37.0342,36.9935,36.9935,88773.0
2022-12-21 12:30:00,45.48,45.53,45.47,45.5,82269.0,36.9854,37.026,36.9772,37.0016,82269.0
2022-12-21 12:40:00,45.51,45.53,45.47,45.5,76592.0,37.0098,37.026,36.9772,37.0016,76592.0
2022-12-21 12:50:00,45.5,45.53,45.46,45.52,71704.0,37.0016,37.026,36.9691,37.0179,71704.0
2022-12-21 13:00:00,45.52,45.57,45.51,45.55,86509.0,37.0179,37.0586,37.0098,37.0423,86509.0
2022-12-21 13:10:00,45.55,45.55,45.47,45.51,84441.0,37.0423,37.0423,36.9772,37.0098,84441.0
2022-12-21 13:20:00,45.51,45.52,45.47,45.5,70546.0,37.0098,37.0179,36.9772,37.0016,70546.0
2022-12-21 13:30:00,45.5,45.52,45.46,45.49,76134.0,37.0016,37.0179,36.9691,36.9935,76134.0
2022-12-21 13:40:00,45.5,45.56,45.48,45.56,121914.0,37.0016,37.0504,36.9854,37.0504,121914.0
2022-12-21 13:50:00,45.55,45.62,45.54,45.62,77505.0,37.0423,37.0992,37.0342,37.0992,77505.0
2022-12-21 14:00:00,45.62,45.7,45.61,45.68,101934.0,37.0992,37.1643,37.0911,37.148,101934.0
2022-12-21 14:10:00,45.69,45.71,45.66,45.67,95476.0,37.1561,37.1724,37.1317,37.1399,95476.0
2022-12-21 14:20:00,45.68,45.69,45.6,45.61,65115.0,37.148,37.1561,37.0829,37.0911,65115.0
2022-12-21 14:30:00,45.6,45.61,45.54,45.57,117870.0,37.0829,37.0911,37.0342,37.0586,117870.0
2022-12-21 14:40:00,45.57,45.6,45.54,45.59,99714.0,37.0586,37.0829,37.0342,37.0748,99714.0
2022-12-21 14:50:00,45.59,45.62,45.54,45.56,116670.0,37.0748,37.0992,37.0342,37.0504,116670.0
2022-12-21 15:00:00,45.56,45.63,45.55,45.61,105804.0,37.0504,37.1073,37.0423,37.0911,105804.0
2022-12-21 15:10:00,45.61,45.67,45.59,45.65,109147.0,37.0911,37.1399,37.0748,37.1236,109147.0
2022-12-21 15:20:00,45.64,45.66,45.56,45.57,95481.0,37.1155,37.1317,37.0504,37.0586,95481.0
2022-12-21 15:30:00,45.57,45.63,45.56,45.63,112538.0,37.0586,37.1073,37.0504,37.1073,112538.0
2022-12-21 15:40:00,45.63,45.66,45.58,45.65,203400.0,37.1073,37.1317,37.0667,37.1236,203400.0
2022-12-21 15:50:00,45.65,45.65,45.52,45.58,521853.0,37.1236,37.1236,37.0179,37.0667,521853.0
2022-12-22 09:30:00,45.55,45.68,45.35,45.41,309237.0,37.0423,37.148,36.8796,36.9284,309237.0
2022-12-22 09:40:00,45.4,45.52,45.36,45.46,332048.0,36.9203,37.0179,36.8878,36.9691,332048.0
2022-12-22 09:50:00,45.46,45.55,45.42,45.55,191078.0,36.9691,37.0423,36.9366,37.0423,191078.0
2022-12-22 10:00:00,45.54,45.54,45.41,45.48,121502.0,37.0342,37.0342,36.9284,36.9854,121502.0
2022-12-22 10:10:00,45.48,45.53,45.44,45.51,121162.0,36.9854,37.026,36.9528,37.0098,121162.0
2022-12-22 10:20:00,45.51,45.61,45.5,45.53,109904.0,37.0098,37.0911,37.0016,37.026,109904.0
2022-12-22 10:30:00,45.53,45.63,45.49,45.62,137753.0,37.026,37.1073,36.9935,37.0992,137753.0
2022-12-22 10:40:00,45.62,45.73,45.58,45.72,158171.0,37.0992,37.1887,37.0667,37.1805,158171.0
2022-12-22 10:50:00,45.73,45.74,45.61,45.63,86102.0,37.1887,37.1968,37.0911,37.1073,86102.0
2022-12-22 11:00:00,45.63,45.63,45.57,45.58,71546.0,37.1073,37.1073,37.0586,37.0667,71546.0
2022-12-22 11:10:00,45.58,45.65,45.57,45.61,80961.0,37.0667,37.1236,37.0586,37.0911,80961.0
2022-12-22 11:20:00,45.61,45.65,45.58,45.64,62190.0,37.0911,37.1236,37.0667,37.1155,62190.0
2022-12-22 11:30:00,45.65,45.69,45.6,45.61,76420.0,37.1236,37.1561,37.0829,37.0911,76420.0
2022-12-22 11:40:00,45.6,45.68,45.58,45.65,88147.0,37.0829,37.148,37.0667,37.1236,88147.0
2022-12-22 11:50:00,45.65,45.73,45.65,45.7,95549.0,37.1236,37.1887,37.1236,37.1643,95549.0
2022-12-22 12:00:00,45.7,45.74,45.66,45.7,100555.0,37.1643,37.1968,37.1317,37.1643,100555.0
2022-12-22 12:10:00,45.71,45.71,45.62,45.63,75494.0,37.1724,37.1724,37.0992,37.1073,75494.0
2022-12-22 12:20:00,45.63,45.63,45.47,45.49,134740.0,37.1073,37.1073,36.9772,36.9935,134740.0
2022-12-22 12:30:00,45.48,45.53,45.44,45.48,70093.0,36.9854,37.026,36.9528,36.9854,70093.0
2022-12-22 12:40:00,45.47,45.47,45.41,45.45,87808.0,36.9772,36.9772,36.9284,36.961,87808.0
2022-12-22 12:50:00,45.45,45.47,45.42,45.44,68919.0,36.961,36.9772,36.9366,36.9528,68919.0
2022-12-22 13:00:00,45.44,45.44,45.32,45.35,133065.0,36.9528,36.9528,36.8552,36.8796,133065.0
2022-12-22 13:10:00,45.36,45.46,45.35,45.45,127276.0,36.8878,36.9691,36.8796,36.961,127276.0
2022-12-22 13:20:00,45.45,45.45,45.36,45.38,59511.0,36.961,36.961,36.8878,36.904,59511.0
2022-12-22 13:30:00,45.38,45.4,45.31,45.4,66678.0,36.904,36.9203,36.8471,36.9203,66678.0
2022-12-22 13:40:00,45.4,45.4,45.35,45.36,47662.0,36.9203,36.9203,36.8796,36.8878,47662.0
2022-12-22 13:50:00,45.36,45.37,45.29,45.3,83081.0,36.8878,36.8959,36.8309,36.839,83081.0
2022-12-22 14:00:00,45.3,45.34,45.26,45.27,98615.0,36.839,36.8715,36.8065,36.8146,98615.0
2022-12-22 14:10:00,45.26,45.34,45.25,45.26,103699.0,36.8065,36.8715,36.7983,36.8065,103699.0
2022-12-22 14:20:00,45.26,45.34,45.22,45.34,84826.0,36.8065,36.8715,36.7739,36.8715,84826.0
2022-12-22 14:30:00,45.33,45.38,45.31,45.33,64917.0,36.8634,36.904,36.8471,36.8634,64917.0
2022-12-22 14:40:00,45.33,45.42,45.31,45.41,72281.0,36.8634,36.9366,36.8471,36.9284,72281.0
2022-12-22 14:50:00,45.4,45.5,45.39,45.49,79659.0,36.9203,37.0016,36.9122,36.9935,79659.0
2022-12-22 15:00:00,45.5,45.55,45.45,45.55,137495.0,37.0016,37.0423,36.961,37.0423,137495.0
2022-12-22 15:10:00,45.55,45.59,45.52,45.59,124043.0,37.0423,37.0748,37.0179,37.0748,124043.0
2022-12-22 15:20:00,45.59,45.73,45.59,45.72,146676.0,37.0748,37.1887,37.0748,37.1805,146676.0
2022-12-22 15:30:00,45.73,45.76,45.68,45.71,152234.0,37.1887,37.2131,37.148,37.1724,152234.0
2022-12-22 15:40:00,45.71,45.73,45.64,45.71,140042.0,37.1724,37.1887,37.1155,37.1724,140042.0
2022-12-22 15:50:00,45.71,45.79,45.7,45.79,462793.0,37.1724,37.2375,37.1643,37.2375,462793.0
2022-12-23 09:30:00,45.78,45.91,45.75,45.78,177056.0,37.2293,37.335,37.2049,37.2293,177056.0
2022-12-23 09:40:00,45.76,45.8,45.64,45.66,102394.0,37.2131,37.2456,37.1155,37.1317,102394.0
2022-12-23 09:50:00,45.66,45.66,45.5,45.56,113501.0,37.1317,37.1317,37.0016,37.0504,113501.0
2022-12-23 10:00:00,45.57,45.68,45.53,45.66,162463.0,37.0586,37.148,37.026,37.1317,162463.0
2022-12-23 10:10:00,45.66,45.72,45.61,45.71,471455.0,37.1317,37.1805,37.0911,37.1724,471455.0
2022-12-23 10:20:00,45.71,45.71,45.62,45.63,126434.0,37.1724,37.1724,37.0992,37.1073,126434.0
2022-12-23 10:30:00,45.63,45.75,45.62,45.74,296692.0,37.1073,37.2049,37.0992,37.1968,296692.0
2022-12-23 10:40:00,45.74,45.74,45.65,45.66,87166.0,37.1968,37.1968,37.1236,37.1317,87166.0
2022-12-23 10:50:00,45.66,45.66,45.6,45.63,91658.0,37.1317,37.1317,37.0829,37.1073,91658.0
2022-12-23 11:00:00,45.62,45.63,45.53,45.62,99467.0,37.0992,37.1073,37.026,37.0992,99467.0
2022-12-23 11:10:00,45.62,45.67,45.6,45.64,78591.0,37.0992,37.1399,37.0829,37.1155,78591.0
2022-12-23 11:20:00,45.64,45.67,45.61,45.62,85212.0,37.1155,37.1399,37.0911,37.0992,85212.0
2022-12-23 11:30:00,45.62,45.67,45.56,45.66,103468.0,37.0992,37.1399,37.0504,37.1317,103468.0
2022-12-23 11:40:00,45.66,45.7,45.62,45.69,65067.0,37.1317,37.1643,37.0992,37.1561,65067.0
2022-12-23 11:50:00,45.69,45.69,45.63,45.66,69956.0,37.1561,37.1561,37.1073,37.1317,69956.0
2022-12-23 12:00:00,45.67,45.69,45.63,45.68,53847.0,37.1399,37.1561,37.1073,37.148,53847.0
2022-12-23 12:10:00,45.68,45.73,45.67,45.73,73232.0,37.148,37.1887,37.1399,37.1887,73232.0
2022-12-23 12:20:00,45.73,45.8,45.72,45.78,91461.0,37.1887,37.2456,37.1805,37.2293,91461.0
2022-12-23 12:30:00,45.78,45.92,45.78,45.89,115167.0,37.2293,37.3432,37.2293,37.3188,115167.0
2022-12-23 12:40:00,45.89,45.92,45.87,45.88,78656.0,37.3188,37.3432,37.3025,37.3107,78656.0
2022-12-23 12:50:00,45.88,45.9,45.84,45.88,62803.0,37.3107,37.3269,37.2781,37.3107,62803.0
2022-12-23 13:00:00,45.89,45.97,45.87,45.96,91677.0,37.3188,37.3838,37.3025,37.3757,91677.0
2022-12-23 13:10:00,45.96,46.04,45.94,46.01,155693.0,37.3757,37.4408,37.3594,37.4164,155693.0
2022-12-23 13:20:00,46.01,46.04,45.98,46.01,48714.0,37.4164,37.4408,37.392,37.4164,48714.0
2022-12-23 13:30:00,46.02,46.05,45.99,46.04,51772.0,37.4245,37.4489,37.4001,37.4408,51772.0
2022-12-23 13:40:00,46.04,46.07,45.99,46.04,90136.0,37.4408,37.4652,37.4001,37.4408,90136.0
2022-12-23 13:50:00,46.03,46.05,46.0,46.02,91432.0,37.4326,37.4489,37.4082,37.4245,91432.0
2022-12-23 14:00:00,46.01,46.02,45.95,45.98,97877.0,37.4164,37.4245,37.3676,37.392,97877.0
2022-12-23 14:10:00,45.97,46.06,45.96,46.02,102808.0,37.3838,37.457,37.3757,37.4245,102808.0
2022-12-23 14:20:00,46.02,46.03,45.96,46.0,44833.0,37.4245,37.4326,37.3757,37.4082,44833.0
2022-12-23 14:30:00,46.0,46.05,46.0,46.04,81301.0,37.4082,37.4489,37.4082,37.4408,81301.0
2022-12-23 14:40:00,46.05,46.05,45.98,45.99,81185.0,37.4489,37.4489,37.392,37.4001,81185.0
2022-12-23 14:50:00,46.0,46.06,46.0,46.05,59065.0,37.4082,37.457,37.4082,37.4489,59065.0
2022-12-23 15:00:00,46.06,46.11,46.04,46.05,81258.0,37.457,37.4977,37.4408,37.4489,81258.0
2022-12-23 15:10:00,46.05,46.14,46.05,46.1,175183.0,37.4489,37.5221,37.4489,37.4896,175183.0
2022-12-23 15:20:00,46.11,46.11,46.06,46.08,130118.0,37.4977,37.4977,37.457,37.4733,130118.0
2022-12-23 15:30:00,46.09,46.13,46.07,46.08,122918.0,37.4814,37.514,37.4652,37.4733,122918.0
2022-12-23 15:40:00,46.08,46.16,46.07,46.15,148073.0,37.4733,37.5384,37.4652,37.5302,148073.0
2022-12-23 15:50:00,46.14,46.24,46.11,46.24,504518.0,37.5221,37.6034,37.4977,37.6034,504518.0
2022-12-27 09:30:00,46.35,46.45,46.28,46.35,258459.0,37.6929,37.7742,37.6359,37.6929,258459.0
2022-12-27 09:40:00,46.35,46.5,46.34,46.47,197821.0,37.6929,37.8148,37.6847,37.7905,197821.0
2022-12-27 09:50:00,46.47,46.5,46.29,46.3,152959.0,37.7905,37.8148,37.6441,37.6522,152959.0
2022-12-27 10:00:00,46.29,46.33,46.2,46.27,177863.0,37.6441,37.6766,37.5709,37.6278,177863.0
2022-12-27 10:10:00,46.27,46.5,46.26,46.49,200628.0,37.6278,37.8148,37.6197,37.8067,200628.0
2022-12-27 10:20:00,46.5,46.55,46.46,46.51,135706.0,37.8148,37.8555,37.7823,37.823,135706.0
2022-12-27 10:30:00,46.51,46.53,46.4,46.47,113360.0,37.823,37.8392,37.7335,37.7905,113360.0
2022-12-27 10:40:00,46.47,46.49,46.43,46.47,88095.0,37.7905,37.8067,37.7579,37.7905,88095.0
2022-12-27 10:50:00,46.47,46.55,46.41,46.44,104598.0,37.7905,37.8555,37.7417,37.7661,104598.0
2022-12-27 11:00:00,46.43,46.53,46.41,46.49,137084.0,37.7579,37.8392,37.7417,37.8067,137084.0
2022-12-27 11:10:00,46.49,46.53,46.45,46.46,72982.0,37.8067,37.8392,37.7742,37.7823,72982.0
2022-12-27 11:20:00,46.46,46.47,46.38,46.4,91907.0,37.7823,37.7905,37.7173,37.7335,91907.0
2022-12-27 11:30:00,46.4,46.44,46.36,46.39,71130.0,37.7335,37.7661,37.701,37.7254,71130.0
2022-12-27 11:40:00,46.38,46.45,46.35,46.45,80835.0,37.7173,37.7742,37.6929,37.7742,80835.0
2022-12-27 11:50:00,46.45,46.49,46.42,46.48,71582.0,37.7742,37.8067,37.7498,37.7986,71582.0
2022-12-27 12:00:00,46.48,46.51,46.46,46.47,73743.0,37.7986,37.823,37.7823,37.7905,73743.0
2022-12-27 12:10:00,46.47,46.53,46.44,46.45,56284.0,37.7905,37.8392,37.7661,37.7742,56284.0
2022-12-27 12:20:00,46.45,46.47,46.42,46.43,50156.0,37.7742,37.7905,37.7498,37.7579,50156.0
2022-12-27 12:30:00,46.43,46.43,46.36,46.39,45983.0,37.7579,37.7579,37.701,37.7254,45983.0
2022-12-27 12:40:00,46.39,46.41,46.32,46.37,126636.0,37.7254,37.7417,37.6685,37.7091,126636.0
2022-12-27 12:50:00,46.37,46.43,46.36,46.43,62231.0,37.7091,37.7579,37.701,37.7579,62231.0
2022-12-27 13:00:00,46.44,46.51,46.43,46.5,51313.0,37.7661,37.823,37.7579,37.8148,51313.0
2022-12-27 13:10:00,46.5,46.51,46.48,46.5,63006.0,37.8148,37.823,37.7986,37.8148,63006.0
2022-12-27 13:20:00,46.5,46.52,46.47,46.48,68779.0,37.8148,37.8311,37.7905,37.7986,68779.0
2022-12-27 13:30:00,46.49,46.49,46.42,46.44,37115.0,37.8067,37.8067,37.7498,37.7661,37115.0
2022-12-27 13:40:00,46.44,46.46,46.39,46.43,44898.0,37.7661,37.7823,37.7254,37.7579,44898.0
2022-12-27 13:50:00,46.43,46.44,46.37,46.41,72799.0,37.7579,37.7661,37.7091,37.7417,72799.0
2022-12-27 14:00:00,46.4,46.43,46.37,46.39,61726.0,37.7335,37.7579,37.7091,37.7254,61726.0
2022-12-27 14:10:00,46.39,46.41,46.37,46.4,48387.0,37.7254,37.7417,37.7091,37.7335,48387.0
2022-12-27 14:20:00,46.4,46.43,46.36,46.37,83988.0,37.7335,37.7579,37.701,37.7091,83988.0
2022-12-27 14:30:00,46.37,46.41,46.36,46.4,38665.0,37.7091,37.7417,37.701,37.7335,38665.0
2022-12-27 14:40:00,46.39,46.43,46.36,46.43,45297.0,37.7254,37.7579,37.701,37.7579,45297.0
2022-12-27 14:50:00,46.43,46.45,46.41,46.43,80717.0,37.7579,37.7742,37.7417,37.7579,80717.0
2022-12-27 15:00:00,46.43,46.47,46.4,46.47,75255.0,37.7579,37.7905,37.7335,37.7905,75255.0
2022-12-27 15:10:00,46.47,46.5,46.45,46.48,106447.0,37.7905,37.8148,37.7742,37.7986,106447.0
2022-12-27 15:20:00,46.48,46.51,46.47,46.51,94485.0,37.7986,37.823,37.7905,37.823,94485.0
2022-12-27 15:30:00,46.51,46.53,46.44,46.48,139944.0,37.823,37.8392,37.7661,37.7986,139944.0
2022-12-27 15:40:00,46.48,46.5,46.45,46.47,143510.0,37.7986,37.8148,37.7742,37.7905,143510.0
2022-12-27 15:50:00,46.47,46.55,46.43,46.47,508313.0,37.7905,37.8555,37.7579,37.7905,508313.0
2022-12-28 09:30:00,46.64,46.73,46.51,46.71,181956.0,37.9287,38.0019,37.823,37.9856,181956.0
2022-12-28 09:40:00,46.7,46.79,46.64,46.79,169271.0,37.9775,38.0507,37.9287,38.0507,169271.0
2022-12-28 09:50:00,46.78,46.79,46.58,46.62,149681.0,38.0426,38.0507,37.8799,37.9124,149681.0
2022-12-28 10:00:00,46.62,46.65,46.53,46.55,139827.0,37.9124,37.9368,37.8392,37.8555,139827.0
2022-12-28 10:10:00,46.55,46.65,46.52,46.59,134043.0,37.8555,37.9368,37.8311,37.888,134043.0
2022-12-28 10:20:00,46.58,46.62,46.44,46.48,176159.0,37.8799,37.9124,37.7661,37.7986,176159.0
2022-12-28 10:30:00,46.47,46.48,46.38,46.46,143080.0,37.7905,37.7986,37.7173,37.7823,143080.0
2022-12-28 10:40:00,46.46,46.49,46.4,46.46,94363.0,37.7823,37.8067,37.7335,37.7823,94363.0
2022-12-28 10:50:00,46.46,46.46,46.4,46.43,51373.0,37.7823,37.7823,37.7335,37.7579,51373.0
2022-12-28 11:00:00,46.42,46.45,46.34,46.38,75422.0,37.7498,37.7742,37.6847,37.7173,75422.0
2022-12-28 11:10:00,46.38,46.45,46.37,46.45,72286.0,37.7173,37.7742,37.7091,37.7742,72286.0
2022-12-28 11:20:00,46.44,46.47,46.34,46.37,57001.0,37.7661,37.7905,37.6847,37.7091,57001.0
2022-12-28 11:30:00,46.37,46.38,46.31,46.31,60419.0,37.7091,37.7173,37.6603,37.6603,60419.0
2022-12-28 11:40:00,46.32,46.35,46.25,46.26,69504.0,37.6685,37.6929,37.6115,37.6197,69504.0
2022-12-28 11:50:00,46.25,46.26,46.16,46.17,105349.0,37.6115,37.6197,37.5384,37.5465,105349.0
2022-12-28 12:00:00,46.17,46.19,46.1,46.13,51203.0,37.5465,37.5628,37.4896,37.514,51203.0
2022-12-28 12:10:00,46.13,46.13,46.04,46.06,61549.0,37.514,37.514,37.4408,37.457,61549.0
2022-12-28 12:20:00,46.06,46.12,46.06,46.11,57030.0,37.457,37.5058,37.457,37.4977,57030.0
2022-12-28 12:30:00,46.12,46.19,46.11,46.14,85562.0,37.5058,37.5628,37.4977,37.5221,85562.0
2022-12-28 12:40:00,46.14,46.21,46.12,46.21,48540.0,37.5221,37.579,37.5058,37.579,48540.0
2022-12-28 12:50:00,46.22,46.25,46.19,46.24,41499.0,37.5871,37.6115,37.5628,37.6034,41499.0
2022-12-28 13:00:00,46.23,46.3,46.17,46.19,133511.0,37.5953,37.6522,37.5465,37.5628,133511.0
2022-12-28 13:10:00,46.19,46.25,46.15,46.19,65954.0,37.5628,37.6115,37.5302,37.5628,65954.0
2022-12-28 13:20:00,46.19,46.23,46.15,46.22,43084.0,37.5628,37.5953,37.5302,37.5871,43084.0
2022-12-28 13:30:00,46.21,46.24,46.18,46.19,42140.0,37.579,37.6034,37.5546,37.5628,42140.0
2022-12-28 13:40:00,46.19,46.23,46.17,46.2,52731.0,37.5628,37.5953,37.5465,37.5709,52731.0
2022-12-28 13:50:00,46.19,46.19,46.11,46.12,54620.0,37.5628,37.5628,37.4977,37.5058,54620.0
2022-12-28 14:00:00,46.11,46.15,46.08,46.09,42430.0,37.4977,37.5302,37.4733,37.4814,42430.0
2022-12-28 14:10:00,46.08,46.13,46.08,46.13,43357.0,37.4733,37.514,37.4733,37.514,43357.0
2022-12-28 14:20:00,46.13,46.15,46.09,46.14,45413.0,37.514,37.5302,37.4814,37.5221,45413.0
2022-12-28 14:30:00,46.13,46.2,46.13,46.14,64171.0,37.514,37.5709,37.514,37.5221,64171.0
2022-12-28 14:40:00,46.13,46.22,46.13,46.2,47468.0,37.514,37.5871,37.514,37.5709,47468.0
2022-12-28 14:50:00,46.2,46.2,46.13,46.15,43398.0,37.5709,37.5709,37.514,37.5302,43398.0
2022-12-28 15:00:00,46.15,46.17,46.09,46.1,54436.0,37.5302,37.5465,37.4814,37.4896,54436.0
2022-12-28 15:10:00,46.09,46.11,46.01,46.05,80345.0,37.4814,37.4977,37.4164,37.4489,80345.0
2022-12-28 15:20:00,46.05,46.06,45.95,45.96,125285.0,37.4489,37.457,37.3676,37.3757,125285.0
2022-12-28 15:30:00,45.96,46.03,45.91,45.96,118214.0,37.3757,37.4326,37.335,37.3757,118214.0
2022-12-28 15:40:00,45.96,45.97,45.84,45.89,216473.0,37.3757,37.3838,37.2781,37.3188,216473.0
2022-12-28 15:50:00,45.9,45.94,45.85,45.85,488243.0,37.3269,37.3594,37.2863,37.2863,488243.0
2022-12-29 09:30:00,45.9,46.05,45.88,45.97,126130.0,37.3269,37.4489,37.3107,37.3838,126130.0
2022-12-29 09:40:00,45.98,46.01,45.91,45.92,92149.0,37.392,37.4164,37.335,37.3432,92149.0
2022-12-29 09:50:00,45.92,45.97,45.83,45.96,102412.0,37.3432,37.3838,37.27,37.3757,102412.0
2022-12-29 10:00:00,45.97,46.16,45.97,46.11,56483.0,37.3838,37.5384,37.3838,37.4977,56483.0
2022-12-29 10:10:00,46.11,46.14,46.08,46.11,88261.0,37.4977,37.5221,37.4733,37.4977,88261.0
2022-12-29 10:20:00,46.11,46.12,45.95,46.05,98083.0,37.4977,37.5058,37.3676,37.4489,98083.0
2022-12-29 10:30:00,46.06,46.16,46.01,46.02,80794.0,37.457,37.5384,37.4164,37.4245,80794.0
2022-12-29 10:40:00,46.01,46.04,45.96,45.98,55618.0,37.4164,37.4408,37.3757,37.392,55618.0
2022-12-29 10:50:00,45.98,46.07,45.98,46.05,50061.0,37.392,37.4652,37.392,37.4489,50061.0
2022-12-29 11:00:00,46.05,46.07,45.97,45.97,35026.0,37.4489,37.4652,37.3838,37.3838,35026.0
2022-12-29 11:10:00,45.98,46.0,45.94,45.97,38438.0,37.392,37.4082,37.3594,37.3838,38438.0
2022-12-29 11:20:00,45.98,45.99,45.9,45.92,63535.0,37.392,37.4001,37.3269,37.3432,63535.0
2022-12-29 11:30:00,45.91,45.99,45.91,45.99,37731.0,37.335,37.4001,37.335,37.4001,37731.0
2022-12-29 11:40:00,45.98,46.06,45.98,46.02,102905.0,37.392,37.457,37.392,37.4245,102905.0
2022-12-29 11:50:00,46.02,46.04,45.97,45.98,54909.0,37.4245,37.4408,37.3838,37.392,54909.0
2022-12-29 12:00:00,45.98,46.01,45.96,46.01,17213.0,37.392,37.4164,37.3757,37.4164,17213.0
2022-12-29 12:10:00,46.01,46.04,45.94,45.95,53407.0,37.4164,37.4408,37.3594,37.3676,53407.0
2022-12-29 12:20:00,45.95,45.99,45.93,45.98,85762.0,37.3676,37.4001,37.3513,37.392,85762.0
2022-12-29 12:30:00,45.99,46.02,45.92,45.94,63674.0,37.4001,37.4245,37.3432,37.3594,63674.0
2022-12-29 12:40:00,45.94,45.98,45.93,45.96,32882.0,37.3594,37.392,37.3513,37.3757,32882.0
2022-12-29 12:50:00,45.97,46.05,45.96,46.01,88608.0,37.3838,37.4489,37.3757,37.4164,88608.0
2022-12-29 13:00:00,46.01,46.04,45.95,45.97,63187.0,37.4164,37.4408,37.3676,37.3838,63187.0
2022-12-29 13:10:00,45.96,46.04,45.95,45.98,56872.0,37.3757,37.4408,37.3676,37.392,56872.0
2022-12-29 13:20:00,45.98,46.02,45.98,45.99,42334.0,37.392,37.4245,37.392,37.4001,42334.0
2022-12-29 13:30:00,46.0,46.0,45.9,45.92,40154.0,37.4082,37.4082,37.3269,37.3432,40154.0
2022-12-29 13:40:00,45.91,45.96,45.9,45.95,68394.0,37.335,37.3757,37.3269,37.3676,68394.0
2022-12-29 13:50:00,45.95,45.98,45.93,45.96,61742.0,37.3676,37.392,37.3513,37.3757,61742.0
2022-12-29 14:00:00,45.97,45.98,45.91,45.96,75294.0,37.3838,37.392,37.335,37.3757,75294.0
2022-12-29 14:10:00,45.96,45.97,45.88,45.93,101096.0,37.3757,37.3838,37.3107,37.3513,101096.0
2022-12-29 14:20:00,45.93,45.94,45.9,45.91,52270.0,37.3513,37.3594,37.3269,37.335,52270.0
2022-12-29 14:30:00,45.91,45.94,45.89,45.91,51988.0,37.335,37.3594,37.3188,37.335,51988.0
2022-12-29 14:40:00,45.91,45.95,45.91,45.91,43439.0,37.335,37.3676,37.335,37.335,43439.0
2022-12-29 14:50:00,45.91,45.92,45.89,45.91,51279.0,37.335,37.3432,37.3188,37.335,51279.0
2022-12-29 15:00:00,45.91,45.95,45.88,45.89,59867.0,37.335,37.3676,37.3107,37.3188,59867.0
2022-12-29 15:10:00,45.89,45.91,45.82,45.84,75230.0,37.3188,37.335,37.2619,37.2781,75230.0
2022-12-29 15:20:00,45.84,45.86,45.79,45.8,131430.0,37.2781,37.2944,37.2375,37.2456,131430.0
2022-12-29 15:30:00,45.8,45.85,45.77,45.79,95296.0,37.2456,37.2863,37.2212,37.2375,95296.0
2022-12-29 15:40:00,45.78,45.85,45.77,45.83,82737.0,37.2293,37.2863,37.2212,37.27,82737.0
2022-12-29 15:50:00,45.83,45.87,45.79,45.87,321717.0,37.27,37.3025,37.2375,37.3025,321717.0
2022-12-30 09:30:00,45.86,45.99,45.82,45.94,169438.0,37.2944,37.4001,37.2619,37.3594,169438.0
2022-12-30 09:40:00,45.94,45.98,45.77,45.78,119564.0,37.3594,37.392,37.2212,37.2293,119564.0
2022-12-30 09:50:00,45.79,45.86,45.75,45.78,81360.0,37.2375,37.2944,37.2049,37.2293,81360.0
2022-12-30 10:00:00,45.79,45.84,45.71,45.75,171327.0,37.2375,37.2781,37.1724,37.2049,171327.0
2022-12-30 10:10:00,45.75,45.92,45.74,45.88,81133.0,37.2049,37.3432,37.1968,37.3107,81133.0
2022-12-30 10:20:00,45.88,45.9,45.84,45.86,39017.0,37.3107,37.3269,37.2781,37.2944,39017.0
2022-12-30 10:30:00,45.86,45.86,45.65,45.66,144819.0,37.2944,37.2944,37.1236,37.1317,144819.0
2022-12-30 10:40:00,45.65,45.71,45.62,45.7,149882.0,37.1236,37.1724,37.0992,37.1643,149882.0
2022-12-30 10:50:00,45.7,45.7,45.53,45.57,194673.0,37.1643,37.1643,37.026,37.0586,194673.0
2022-12-30 11:00:00,45.57,45.62,45.55,45.59,64437.0,37.0586,37.0992,37.0423,37.0748,64437.0
2022-12-30 11:10:00,45.59,45.63,45.54,45.59,85567.0,37.0748,37.1073,37.0342,37.0748,85567.0
2022-12-30 11:20:00,45.59,45.64,45.52,45.55,54755.0,37.0748,37.1155,37.0179,37.0423,54755.0
2022-12-30 11:30:00,45.53,45.62,45.51,45.61,62453.0,37.026,37.0992,37.0098,37.0911,62453.0
2022-12-30 11:40:00,45.62,45.63,45.52,45.53,51700.0,37.0992,37.1073,37.0179,37.026,51700.0
2022-12-30 11:50:00,45.53,45.63,45.52,45.58,49133.0,37.026,37.1073,37.0179,37.0667,49133.0
2022-12-30 12:00:00,45.58,45.66,45.57,45.62,71072.0,37.0667,37.1317,37.0586,37.0992,71072.0
2022-12-30 12:10:00,45.63,45.65,45.58,45.61,48600.0,37.1073,37.1236,37.0667,37.0911,48600.0
2022-12-30 12:20:00,45.61,45.64,45.6,45.62,33380.0,37.0911,37.1155,37.0829,37.0992,33380.0
2022-12-30 12:30:00,45.62,45.66,45.6,45.62,45261.0,37.0992,37.1317,37.0829,37.0992,45261.0
2022-12-30 12:40:00,45.61,45.64,45.59,45.59,49101.0,37.0911,37.1155,37.0748,37.0748,49101.0
2022-12-30 12:50:00,45.61,45.66,45.6,45.66,32132.0,37.0911,37.1317,37.0829,37.1317,32132.0
2022-12-30 13:00:00,45.66,45.68,45.62,45.68,24005.0,37.1317,37.148,37.0992,37.148,24005.0
2022-12-30 13:10:00,45.67,45.69,45.59,45.61,48556.0,37.1399,37.1561,37.0748,37.0911,48556.0
2022-12-30 13:20:00,45.6,45.6,45.47,45.53,108213.0,37.0829,37.0829,36.9772,37.026,108213.0
2022-12-30 13:30:00,45.54,45.6,45.52,45.53,55689.0,37.0342,37.0829,37.0179,37.026,55689.0
2022-12-30 13:40:00,45.54,45.57,45.53,45.55,40415.0,37.0342,37.0586,37.026,37.0423,40415.0
2022-12-30 13:50:00,45.55,45.59,45.51,45.53,110141.0,37.0423,37.0748,37.0098,37.026,110141.0
2022-12-30 14:00:00,45.54,45.59,45.52,45.53,106680.0,37.0342,37.0748,37.0179,37.026,106680.0
2022-12-30 14:10:00,45.54,45.57,45.51,45.51,121584.0,37.0342,37.0586,37.0098,37.0098,121584.0
2022-12-30 14:20:00,45.52,45.52,45.44,45.47,84831.0,37.0179,37.0179,36.9528,36.9772,84831.0
2022-12-30 14:30:00,45.47,45.51,45.45,45.48,73298.0,36.9772,37.0098,36.961,36.9854,73298.0
2022-12-30 14:40:00,45.47,45.47,45.42,45.43,65749.0,36.9772,36.9772,36.9366,36.9447,65749.0
2022-12-30 14:50:00,45.43,45.49,45.43,45.46,52582.0,36.9447,36.9935,36.9447,36.9691,52582.0
2022-12-30 15:00:00,45.47,45.54,45.46,45.54,95188.0,36.9772,37.0342,36.9691,37.0342,95188.0
2022-12-30 15:10:00,45.54,45.64,45.53,45.58,84089.0,37.0342,37.1155,37.026,37.0667,84089.0
2022-12-30 15:20:00,45.59,45.61,45.55,45.57,71409.0,37.0748,37.0911,37.0423,37.0586,71409.0
2022-12-30 15:30:00,45.57,45.67,45.54,45.66,129513.0,37.0586,37.1399,37.0342,37.1317,129513.0
2022-12-30 15:40:00,45.66,45.76,45.66,45.74,161760.0,37.1317,37.2131,37.1317,37.1968,161760.0
2022-12-30 15:50:00,45.75,45.84,45.67,45.72,335219.0,37.2049,37.2781,37.1399,37.1805,335219.0
2023-01-03 09:30:00,45.73,45.84,45.54,45.79,197657.0,37.1887,37.2781,37.0342,37.2375,197657.0
2023-01-03 09:40:00,45.79,45.79,45.51,45.64,171256.0,37.2375,37.2375,37.0098,37.1155,171256.0
2023-01-03 09:50:00,45.65,45.67,45.51,45.53,88291.0,37.1236,37.1399,37.0098,37.026,88291.0
2023-01-03 10:00:00,45.53,45.63,45.52,45.59,107649.0,37.026,37.1073,37.0179,37.0748,107649.0
2023-01-03 10:10:00,45.59,45.66,45.56,45.58,109076.0,37.0748,37.1317,37.0504,37.0667,109076.0
2023-01-03 10:20:00,45.58,45.81,45.56,45.8,107334.0,37.0667,37.2537,37.0504,37.2456,107334.0
2023-01-03 10:30:00,45.8,45.88,45.75,45.8,94151.0,37.2456,37.3107,37.2049,37.2456,94151.0
2023-01-03 10:40:00,45.8,45.82,45.72,45.73,46507.0,37.2456,37.2619,37.1805,37.1887,46507.0
2023-01-03 10:50:00,45.73,45.73,45.66,45.69,47675.0,37.1887,37.1887,37.1317,37.1561,47675.0
2023-01-03 11:00:00,45.69,45.72,45.6,45.6,52552.0,37.1561,37.1805,37.0829,37.0829,52552.0
2023-01-03 11:10:00,45.6,45.6,45.43,45.48,56004.0,37.0829,37.0829,36.9447,36.9854,56004.0
2023-01-03 11:20:00,45.49,45.54,45.46,45.5,70757.0,36.9935,37.0342,36.9691,37.0016,70757.0
2023-01-03 11:30:00,45.49,45.55,45.44,45.53,57012.0,36.9935,37.0423,36.9528,37.026,57012.0
2023-01-03 11:40:00,45.53,45.54,45.48,45.5,59656.0,37.026,37.0342,36.9854,37.0016,59656.0
2023-01-03 11:50:00,45.49,45.5,45.44,45.45,52019.0,36.9935,37.0016,36.9528,36.961,52019.0
2023-01-03 12:00:00,45.46,45.46,45.33,45.38,92740.0,36.9691,36.9691,36.8634,36.904,92740.0
2023-01-03 12:10:00,45.38,45.42,45.36,45.41,55460.0,36.904,36.9366,36.8878,36.9284,55460.0
2023-01-03 12:20:00,45.41,45.43,45.34,45.36,49983.0,36.9284,36.9447,36.8715,36.8878,49983.0
2023-01-03 12:30:00,45.36,45.45,45.34,45.4,51863.0,36.8878,36.961,36.8715,36.9203,51863.0
2023-01-03 12:40:00,45.4,45.4,45.25,45.27,67583.0,36.9203,36.9203,36.7983,36.8146,67583.0
2023-01-03 12:50:00,45.27,45.36,45.26,45.32,46483.0,36.8146,36.8878,36.8065,36.8552,46483.0
2023-01-03 13:00:00,45.32,45.39,45.31,45.39,42657.0,36.8552,36.9122,36.8471,36.9122,42657.0
2023-01-03 13:10:00,45.39,45.44,45.38,45.43,40766.0,36.9122,36.9528,36.904,36.9447,40766.0
2023-01-03 13:20:00,45.43,45.52,45.41,45.48,28220.0,36.9447,37.0179,36.9284,36.9854,28220.0
2023-01-03 13:30:00,45.46,45.51,45.45,45.49,36466.0,36.9691,37.0098,36.961,36.9935,36466.0
2023-01-03 13:40:00,45.49,45.55,45.48,45.53,43172.0,36.9935,37.0423,36.9854,37.026,43172.0
2023-01-03 13:50:00,45.53,45.58,45.53,45.54,51579.0,37.026,37.0667,37.026,37.0342,51579.0
2023-01-03 14:00:00,45.55,45.56,45.47,45.5,50926.0,37.0423,37.0504,36.9772,37.0016,50926.0
2023-01-03 14:10:00,45.51,45.51,45.44,45.47,43462.0,37.0098,37.0098,36.9528,36.9772,43462.0
2023-01-03 14:20:00,45.47,45.47,45.38,45.4,31910.0,36.9772,36.9772,36.904,36.9203,31910.0
2023-01-03 14:30:00,45.39,45.39,45.31,45.32,49146.0,36.9122,36.9122,36.8471,36.8552,49146.0
2023-01-03 14:40:00,45.31,45.51,45.31,45.5,52765.0,36.8471,37.0098,36.8471,37.0016,52765.0
2023-01-03 14:50:00,45.49,45.52,45.45,45.52,44563.0,36.9935,37.0179,36.961,37.0179,44563.0
2023-01-03 15:00:00,45.52,45.59,45.51,45.57,56864.0,37.0179,37.0748,37.0098,37.0586,56864.0
2023-01-03 15:10:00,45.57,45.64,45.55,45.61,44196.0,37.0586,37.1155,37.0423,37.0911,44196.0
2023-01-03 15:20:00,45.6,45.61,45.5,45.51,76456.0,37.0829,37.0911,37.0016,37.0098,76456.0
2023-01-03 15:30:00,45.51,45.58,45.5,45.55,94867.0,37.0098,37.0667,37.0016,37.0423,94867.0
2023-01-03 15:40:00,45.54,45.58,45.5,45.52,198251.0,37.0342,37.0667,37.0016,37.0179,198251.0
2023-01-03 15:50:00,45.52,45.55,45.47,45.52,625098.0,37.0179,37.0423,36.9772,37.0179,625098.0
2023-01-04 09:30:00,45.42,45.63,45.35,45.58,194249.0,36.9366,37.1073,36.8796,37.0667,194249.0
2023-01-04 09:40:00,45.59,45.64,45.48,45.49,101563.0,37.0748,37.1155,36.9854,36.9935,101563.0
2023-01-04 09:50:00,45.47,45.59,45.44,45.57,125744.0,36.9772,37.0748,36.9528,37.0586,125744.0
2023-01-04 10:00:00,45.57,45.65,45.44,45.48,116361.0,37.0586,37.1236,36.9528,36.9854,116361.0
2023-01-04 10:10:00,45.47,45.49,45.39,45.48,152775.0,36.9772,36.9935,36.9122,36.9854,152775.0
2023-01-04 10:20:00,45.48,45.56,45.39,45.56,81608.0,36.9854,37.0504,36.9122,37.0504,81608.0
2023-01-04 10:30:00,45.55,45.59,45.5,45.51,53993.0,37.0423,37.0748,37.0016,37.0098,53993.0
2023-01-04 10:40:00,45.51,45.64,45.5,45.61,74241.0,37.0098,37.1155,37.0016,37.0911,74241.0
2023-01-04 10:50:00,45.61,45.66,45.59,45.65,40664.0,37.0911,37.1317,37.0748,37.1236,40664.0
2023-01-04 11:00:00,45.65,45.69,45.59,45.69,65088.0,37.1236,37.1561,37.0748,37.1561,65088.0
2023-01-04 11:10:00,45.69,45.72,45.65,45.66,40436.0,37.1561,37.1805,37.1236,37.1317,40436.0
2023-01-04 11:20:00,45.66,45.67,45.61,45.65,96140.0,37.1317,37.1399,37.0911,37.1236,96140.0
2023-01-04 11:30:00,45.65,45.73,45.63,45.67,94940.0,37.1236,37.1887,37.1073,37.1399,94940.0
2023-01-04 11:40:00,45.67,45.73,45.66,45.7,53422.0,37.1399,37.1887,37.1317,37.1643,53422.0
2023-01-04 11:50:00,45.71,45.76,45.7,45.73,126774.0,37.1724,37.2131,37.1643,37.1887,126774.0
2023-01-04 12:00:00,45.73,45.84,45.73,45.84,56614.0,37.1887,37.2781,37.1887,37.2781,56614.0
2023-01-04 12:10:00,45.83,45.89,45.81,45.82,56308.0,37.27,37.3188,37.2537,37.2619,56308.0
2023-01-04 12:20:00,45.83,45.86,45.73,45.73,217144.0,37.27,37.2944,37.1887,37.1887,217144.0
2023-01-04 12:30:00,45.74,45.75,45.66,45.66,59139.0,37.1968,37.2049,37.1317,37.1317,59139.0
2023-01-04 12:40:00,45.66,45.69,45.61,45.61,91575.0,37.1317,37.1561,37.0911,37.0911,91575.0
2023-01-04 12:50:00,45.62,45.64,45.55,45.55,78332.0,37.0992,37.1155,37.0423,37.0423,78332.0
2023-01-04 13:00:00,45.55,45.57,45.5,45.57,93064.0,37.0423,37.0586,37.0016,37.0586,93064.0
2023-01-04 13:10:00,45.58,45.62,45.55,45.61,40689.0,37.0667,37.0992,37.0423,37.0911,40689.0
2023-01-04 13:20:00,45.61,45.66,45.59,45.64,72833.0,37.0911,37.1317,37.0748,37.1155,72833.0
2023-01-04 13:30:00,45.64,45.68,45.62,45.64,97388.0,37.1155,37.148,37.0992,37.1155,97388.0
2023-01-04 13:40:00,45.65,45.65,45.53,45.57,72821.0,37.1236,37.1236,37.026,37.0586,72821.0
2023-01-04 13:50:00,45.56,45.58,45.46,45.49,83661.0,37.0504,37.0667,36.9691,36.9935,83661.0
2023-01-04 14:00:00,45.51,45.56,45.32,45.34,235914.0,37.0098,37.0504,36.8552,36.8715,235914.0
2023-01-04 14:10:00,45.34,45.42,45.27,45.4,109387.0,36.8715,36.9366,36.8146,36.9203,109387.0
2023-01-04 14:20:00,45.39,45.4,45.22,45.26,143014.0,36.9122,36.9203,36.7739,36.8065,143014.0
2023-01-04 14:30:00,45.25,45.28,45.18,45.24,87914.0,36.7983,36.8227,36.7414,36.7902,87914.0
2023-01-04 14:40:00,45.23,45.28,45.2,45.23,77686.0,36.7821,36.8227,36.7577,36.7821,77686.0
2023-01-04 14:50:00,45.23,45.35,45.2,45.34,92024.0,36.7821,36.8796,36.7577,36.8715,92024.0
2023-01-04 15:00:00,45.34,45.45,45.33,45.43,70712.0,36.8715,36.961,36.8634,36.9447,70712.0
2023-01-04 15:10:00,45.42,45.46,45.39,45.44,80760.0,36.9366,36.9691,36.9122,36.9528,80760.0
2023-01-04 15:20:00,45.44,45.48,45.36,45.41,123167.0,36.9528,36.9854,36.8878,36.9284,123167.0
2023-01-04 15:30:00,45.41,45.42,45.33,45.4,87184.0,36.9284,36.9366,36.8634,36.9203,87184.0
2023-01-04 15:40:00,45.39,45.4,45.25,45.31,220220.0,36.9122,36.9203,36.7983,36.8471,220220.0
2023-01-04 15:50:00,45.32,45.43,45.3,45.41,925855.0,36.8552,36.9447,36.839,36.9284,925855.0
2023-01-05 09:30:00,45.34,45.47,45.32,45.32,197001.0,36.8715,36.9772,36.8552,36.8552,197001.0
2023-01-05 09:40:00,45.32,45.43,45.28,45.29,155913.0,36.8552,36.9447,36.8227,36.8309,155913.0
2023-01-05 09:50:00,45.27,45.32,45.23,45.26,70293.0,36.8146,36.8552,36.7821,36.8065,70293.0
2023-01-05 10:00:00,45.26,45.33,45.16,45.26,114822.0,36.8065,36.8634,36.7251,36.8065,114822.0
2023-01-05 10:10:00,45.27,45.37,45.25,45.34,52857.0,36.8146,36.8959,36.7983,36.8715,52857.0
2023-01-05 10:20:00,45.34,45.34,45.24,45.28,65252.0,36.8715,36.8715,36.7902,36.8227,65252.0
2023-01-05 10:30:00,45.28,45.28,45.23,45.24,61540.0,36.8227,36.8227,36.7821,36.7902,61540.0
2023-01-05 10:40:00,45.24,45.28,45.15,45.16,74128.0,36.7902,36.8227,36.717,36.7251,74128.0
2023-01-05 10:50:00,45.17,45.2,45.07,45.07,111497.0,36.7333,36.7577,36.6519,36.6519,111497.0
2023-01-05 11:00:00,45.08,45.16,45.07,45.09,57488.0,36.6601,36.7251,36.6519,36.6682,57488.0
2023-01-05 11:10:00,45.1,45.11,45.04,45.07,94303.0,36.6763,36.6845,36.6275,36.6519,94303.0
2023-01-05 11:20:00,45.06,45.09,44.99,45.09,217583.0,36.6438,36.6682,36.5869,36.6682,217583.0
2023-01-05 11:30:00,45.09,45.13,45.05,45.05,53132.0,36.6682,36.7007,36.6357,36.6357,53132.0
2023-01-05 11:40:00,45.05,45.11,45.02,45.09,201706.0,36.6357,36.6845,36.6113,36.6682,201706.0
2023-01-05 11:50:00,45.09,45.14,45.09,45.12,43543.0,36.6682,36.7089,36.6682,36.6926,43543.0
2023-01-05 12:00:00,45.12,45.21,45.11,45.21,71099.0,36.6926,36.7658,36.6845,36.7658,71099.0
2023-01-05 12:10:00,45.21,45.25,45.19,45.21,69430.0,36.7658,36.7983,36.7495,36.7658,69430.0
2023-01-05 12:20:00,45.21,45.27,45.2,45.22,289141.0,36.7658,36.8146,36.7577,36.7739,289141.0
2023-01-05 12:30:00,45.22,45.3,45.22,45.25,134104.0,36.7739,36.839,36.7739,36.7983,134104.0
2023-01-05 12:40:00,45.26,45.28,45.23,45.28,334262.0,36.8065,36.8227,36.7821,36.8227,334262.0
2023-01-05 12:50:00,45.28,45.28,45.23,45.25,71633.0,36.8227,36.8227,36.7821,36.7983,71633.0
2023-01-05 13:00:00,45.25,45.3,45.25,45.3,40079.0,36.7983,36.839,36.7983,36.839,40079.0
2023-01-05 13:10:00,45.3,45.3,45.22,45.23,109456.0,36.839,36.839,36.7739,36.7821,109456.0
2023-01-05 13:20:00,45.23,45.41,45.23,45.33,95458.0,36.7821,36.9284,36.7821,36.8634,95458.0
2023-01-05 13:30:00,45.33,45.35,45.27,45.32,242405.0,36.8634,36.8796,36.8146,36.8552,242405.0
2023-01-05 13:40:00,45.32,45.4,45.3,45.32,50391.0,36.8552,36.9203,36.839,36.8552,50391.0
2023-01-05 13:50:00,45.32,45.39,45.32,45.36,48335.0,36.8552,36.9122,36.8552,36.8878,48335.0
2023-01-05 14:00:00,45.37,45.46,45.36,45.43,53761.0,36.8959,36.9691,36.8878,36.9447,53761.0
2023-01-05 14:10:00,45.42,45.43,45.36,45.39,86349.0,36.9366,36.9447,36.8878,36.9122,86349.0
2023-01-05 14:20:00,45.39,45.39,45.29,45.3,31617.0,36.9122,36.9122,36.8309,36.839,31617.0
2023-01-05 14:30:00,45.3,45.42,45.3,45.41,60628.0,36.839,36.9366,36.839,36.9284,60628.0
2023-01-05 14:40:00,45.42,45.45,45.4,45.41,52472.0,36.9366,36.961,36.9203,36.9284,52472.0
2023-01-05 14:50:00,45.41,45.43,45.35,45.37,62429.0,36.9284,36.9447,36.8796,36.8959,62429.0
2023-01-05 15:00:00,45.36,45.38,45.32,45.38,61645.0,36.8878,36.904,36.8552,36.904,61645.0
2023-01-05 15:10:00,45.38,45.4,45.35,45.38,52666.0,36.904,36.9203,36.8796,36.904,52666.0
2023-01-05 15:20:00,45.39,45.49,45.38,45.47,81909.0,36.9122,36.9935,36.904,36.9772,81909.0
2023-01-05 15:30:00,45.47,45.49,45.4,45.48,91106.0,36.9772,36.9935,36.9203,36.9854,91106.0
2023-01-05 15:40:00,45.47,45.5,45.42,45.45,127428.0,36.9772,37.0016,36.9366,36.961,127428.0
2023-01-05 15:50:00,45.44,45.44,45.35,45.39,307737.0,36.9528,36.9528,36.8796,36.9122,307737.0
2023-01-06 09:30:00,45.96,46.45,45.84,46.19,471049.0,37.3757,37.7742,37.2781,37.5628,471049.0
2023-01-06 09:40:00,46.19,46.34,46.12,46.3,315989.0,37.5628,37.6847,37.5058,37.6522,315989.0
2023-01-06 09:50:00,46.29,46.42,46.26,46.33,176223.0,37.6441,37.7498,37.6197,37.6766,176223.0
2023-01-06 10:00:00,46.34,46.57,46.33,46.55,212534.0,37.6847,37.8718,37.6766,37.8555,212534.0
2023-01-06 10:10:00,46.55,46.58,46.41,46.5,153460.0,37.8555,37.8799,37.7417,37.8148,153460.0
2023-01-06 10:20:00,46.5,46.52,46.27,46.3,526518.0,37.8148,37.8311,37.6278,37.6522,526518.0
2023-01-06 10:30:00,46.3,46.37,46.28,46.36,111768.0,37.6522,37.7091,37.6359,37.701,111768.0
2023-01-06 10:40:00,46.36,46.49,46.35,46.48,142365.0,37.701,37.8067,37.6929,37.7986,142365.0
2023-01-06 10:50:00,46.48,46.51,46.41,46.5,90196.0,37.7986,37.823,37.7417,37.8148,90196.0
2023-01-06 11:00:00,46.5,46.54,46.43,46.47,121613.0,37.8148,37.8474,37.7579,37.7905,121613.0
2023-01-06 11:10:00,46.48,46.5,46.39,46.4,87019.0,37.7986,37.8148,37.7254,37.7335,87019.0
2023-01-06 11:20:00,46.41,46.46,46.37,46.38,63832.0,37.7417,37.7823,37.7091,37.7173,63832.0
2023-01-06 11:30:00,46.39,46.49,46.39,46.49,66320.0,37.7254,37.8067,37.7254,37.8067,66320.0
2023-01-06 11:40:00,46.48,46.49,46.45,46.48,64214.0,37.7986,37.8067,37.7742,37.7986,64214.0
2023-01-06 11:50:00,46.48,46.61,46.48,46.56,144303.0,37.7986,37.9043,37.7986,37.8636,144303.0
2023-01-06 12:00:00,46.57,46.62,46.57,46.59,97983.0,37.8718,37.9124,37.8718,37.888,97983.0
2023-01-06 12:10:00,46.59,46.62,46.53,46.55,64575.0,37.888,37.9124,37.8392,37.8555,64575.0
2023-01-06 12:20:00,46.55,46.56,46.49,46.53,91707.0,37.8555,37.8636,37.8067,37.8392,91707.0
2023-01-06 12:30:00,46.52,46.54,46.47,46.5,62363.0,37.8311,37.8474,37.7905,37.8148,62363.0
2023-01-06 12:40:00,46.51,46.54,46.49,46.53,53081.0,37.823,37.8474,37.8067,37.8392,53081.0
2023-01-06 12:50:00,46.53,46.53,46.43,46.46,85078.0,37.8392,37.8392,37.7579,37.7823,85078.0
2023-01-06 13:00:00,46.46,46.47,46.37,46.37,82674.0,37.7823,37.7905,37.7091,37.7091,82674.0
2023-01-06 13:10:00,46.38,46.41,46.35,46.37,60076.0,37.7173,37.7417,37.6929,37.7091,60076.0
2023-01-06 13:20:00,46.37,46.42,46.36,46.4,42812.0,37.7091,37.7498,37.701,37.7335,42812.0
2023-01-06 13:30:00,46.4,46.46,46.39,46.43,62353.0,37.7335,37.7823,37.7254,37.7579,62353.0
2023-01-06 13:40:00,46.42,46.44,46.37,46.44,66064.0,37.7498,37.7661,37.7091,37.7661,66064.0
2023-01-06 13:50:00,46.43,46.48,46.42,46.48,36242.0,37.7579,37.7986,37.7498,37.7986,36242.0
2023-01-06 14:00:00,46.48,46.53,46.48,46.52,58588.0,37.7986,37.8392,37.7986,37.8311,58588.0
2023-01-06 14:10:00,46.52,46.58,46.51,46.54,77566.0,37.8311,37.8799,37.823,37.8474,77566.0
2023-01-06 14:20:00,46.54,46.59,46.54,46.57,67641.0,37.8474,37.888,37.8474,37.8718,67641.0
2023-01-06 14:30:00,46.57,46.65,46.56,46.65,90169.0,37.8718,37.9368,37.8636,37.9368,90169.0
2023-01-06 14:40:00,46.64,46.69,46.62,46.69,84981.0,37.9287,37.9694,37.9124,37.9694,84981.0
2023-01-06 14:50:00,46.69,46.69,46.65,46.66,69131.0,37.9694,37.9694,37.9368,37.945,69131.0
2023-01-06 15:00:00,46.66,46.74,46.65,46.69,120005.0,37.945,38.01,37.9368,37.9694,120005.0
2023-01-06 15:10:00,46.68,46.69,46.58,46.59,124635.0,37.9612,37.9694,37.8799,37.888,124635.0
2023-01-06 15:20:00,46.6,46.6,46.5,46.5,154741.0,37.8962,37.8962,37.8148,37.8148,154741.0
2023-01-06 15:30:00,46.5,46.55,46.48,46.54,103088.0,37.8148,37.8555,37.7986,37.8474,103088.0
2023-01-06 15:40:00,46.54,46.64,46.52,46.53,163831.0,37.8474,37.9287,37.8311,37.8392,163831.0
2023-01-06 15:50:00,46.52,46.54,46.42,46.45,539347.0,37.8311,37.8474,37.7498,37.7742,539347.0
2023-01-09 09:30:00,46.45,46.49,46.34,46.37,307705.0,37.7742,37.8067,37.6847,37.7091,307705.0
2023-01-09 09:40:00,46.37,46.42,46.32,46.39,116024.0,37.7091,37.7498,37.6685,37.7254,116024.0
2023-01-09 09:50:00,46.38,46.38,46.26,46.3,136146.0,37.7173,37.7173,37.6197,37.6522,136146.0
2023-01-09 10:00:00,46.3,46.34,46.27,46.28,117095.0,37.6522,37.6847,37.6278,37.6359,117095.0
2023-01-09 10:10:00,46.3,46.43,46.29,46.39,134918.0,37.6522,37.7579,37.6441,37.7254,134918.0
2023-01-09 10:20:00,46.4,46.4,46.25,46.25,107941.0,37.7335,37.7335,37.6115,37.6115,107941.0
2023-01-09 10:30:00,46.26,46.4,46.24,46.37,129206.0,37.6197,37.7335,37.6034,37.7091,129206.0
2023-01-09 10:40:00,46.38,46.44,46.36,46.44,117639.0,37.7173,37.7661,37.701,37.7661,117639.0
2023-01-09 10:50:00,46.44,46.53,46.43,46.52,107555.0,37.7661,37.8392,37.7579,37.8311,107555.0
2023-01-09 11:00:00,46.53,46.6,46.51,46.58,75242.0,37.8392,37.8962,37.823,37.8799,75242.0
2023-01-09 11:10:00,46.58,46.6,46.52,46.54,90973.0,37.8799,37.8962,37.8311,37.8474,90973.0
2023-01-09 11:20:00,46.54,46.59,46.53,46.57,94516.0,37.8474,37.888,37.8392,37.8718,94516.0
2023-01-09 11:30:00,46.58,46.58,46.45,46.46,91317.0,37.8799,37.8799,37.7742,37.7823,91317.0
2023-01-09 11:40:00,46.47,46.55,46.46,46.54,59135.0,37.7905,37.8555,37.7823,37.8474,59135.0
2023-01-09 11:50:00,46.53,46.58,46.52,46.53,106086.0,37.8392,37.8799,37.8311,37.8392,106086.0
2023-01-09 12:00:00,46.53,46.53,46.42,46.45,45294.0,37.8392,37.8392,37.7498,37.7742,45294.0
2023-01-09 12:10:00,46.45,46.46,46.37,46.38,48038.0,37.7742,37.7823,37.7091,37.7173,48038.0
2023-01-09 12:20:00,46.39,46.43,46.34,46.38,94631.0,37.7254,37.7579,37.6847,37.7173,94631.0
2023-01-09 12:30:00,46.38,46.38,46.26,46.28,60193.0,37.7173,37.7173,37.6197,37.6359,60193.0
2023-01-09 12:40:00,46.29,46.3,46.21,46.22,82794.0,37.6441,37.6522,37.579,37.5871,82794.0
2023-01-09 12:50:00,46.22,46.24,46.18,46.23,77385.0,37.5871,37.6034,37.5546,37.5953,77385.0
2023-01-09 13:00:00,46.23,46.26,46.2,46.23,71215.0,37.5953,37.6197,37.5709,37.5953,71215.0
2023-01-09 13:10:00,46.24,46.27,46.21,46.23,57218.0,37.6034,37.6278,37.579,37.5953,57218.0
2023-01-09 13:20:00,46.22,46.27,46.18,46.21,46562.0,37.5871,37.6278,37.5546,37.579,46562.0
2023-01-09 13:30:00,46.21,46.24,46.17,46.23,51813.0,37.579,37.6034,37.5465,37.5953,51813.0
2023-01-09 13:40:00,46.23,46.25,46.18,46.21,48532.0,37.5953,37.6115,37.5546,37.579,48532.0
2023-01-09 13:50:00,46.21,46.25,46.2,46.24,62266.0,37.579,37.6115,37.5709,37.6034,62266.0
2023-01-09 14:00:00,46.23,46.3,46.2,46.22,69794.0,37.5953,37.6522,37.5709,37.5871,69794.0
2023-01-09 14:10:00,46.22,46.24,46.18,46.2,50532.0,37.5871,37.6034,37.5546,37.5709,50532.0
2023-01-09 14:20:00,46.19,46.21,46.14,46.14,49212.0,37.5628,37.579,37.5221,37.5221,49212.0
2023-01-09 14:30:00,46.14,46.18,46.12,46.17,61950.0,37.5221,37.5546,37.5058,37.5465,61950.0
2023-01-09 14:40:00,46.17,46.22,46.16,46.18,72484.0,37.5465,37.5871,37.5384,37.5546,72484.0
2023-01-09 14:50:00,46.17,46.17,46.05,46.07,96338.0,37.5465,37.5465,37.4489,37.4652,96338.0
2023-01-09 15:00:00,46.06,46.09,46.03,46.04,80293.0,37.457,37.4814,37.4326,37.4408,80293.0
2023-01-09 15:10:00,46.04,46.04,45.93,45.98,154577.0,37.4408,37.4408,37.3513,37.392,154577.0
2023-01-09 15:20:00,45.98,46.02,45.94,45.97,113682.0,37.392,37.4245,37.3594,37.3838,113682.0
2023-01-09 15:30:00,45.98,46.03,45.95,46.0,113369.0,37.392,37.4326,37.3676,37.4082,113369.0
2023-01-09 15:40:00,46.0,46.04,45.96,45.98,123364.0,37.4082,37.4408,37.3757,37.392,123364.0
2023-01-09 15:50:00,46.0,46.03,45.96,45.99,540724.0,37.4082,37.4326,37.3757,37.4001,540724.0
2023-01-10 09:30:00,46.4,46.54,46.22,46.33,930269.0,37.7335,37.8474,37.5871,37.6766,930269.0
2023-01-10 09:40:00,46.33,46.36,46.16,46.2,265455.0,37.6766,37.701,37.5384,37.5709,265455.0
2023-01-10 09:50:00,46.2,46.21,46.03,46.08,141523.0,37.5709,37.579,37.4326,37.4733,141523.0
2023-01-10 10:00:00,46.09,46.18,46.07,46.15,195884.0,37.4814,37.5546,37.4652,37.5302,195884.0
2023-01-10 10:10:00,46.13,46.3,46.1,46.12,286610.0,37.514,37.6522,37.4896,37.5058,286610.0
2023-01-10 10:20:00,46.13,46.16,46.06,46.16,125136.0,37.514,37.5384,37.457,37.5384,125136.0
2023-01-10 10:30:00,46.16,46.25,46.1,46.21,146460.0,37.5384,37.6115,37.4896,37.579,146460.0
2023-01-10 10:40:00,46.21,46.21,45.92,45.93,127531.0,37.579,37.579,37.3432,37.3513,127531.0
2023-01-10 10:50:00,45.93,46.09,45.9,46.07,121223.0,37.3513,37.4814,37.3269,37.4652,121223.0
2023-01-10 11:00:00,46.07,46.11,46.04,46.09,100143.0,37.4652,37.4977,37.4408,37.4814,100143.0
2023-01-10 11:10:00,46.09,46.15,46.0,46.02,122744.0,37.4814,37.5302,37.4082,37.4245,122744.0
2023-01-10 11:20:00,46.02,46.06,45.93,45.97,101995.0,37.4245,37.457,37.3513,37.3838,101995.0
2023-01-10 11:30:00,45.96,46.05,45.96,46.04,182938.0,37.3757,37.4489,37.3757,37.4408,182938.0
2023-01-10 11:40:00,46.05,46.06,45.96,46.02,107205.0,37.4489,37.457,37.3757,37.4245,107205.0
2023-01-10 11:50:00,46.02,46.07,46.0,46.06,109989.0,37.4245,37.4652,37.4082,37.457,109989.0
2023-01-10 12:00:00,46.07,46.11,45.97,46.01,133779.0,37.4652,37.4977,37.3838,37.4164,133779.0
2023-01-10 12:10:00,46.0,46.04,45.95,45.96,92481.0,37.4082,37.4408,37.3676,37.3757,92481.0
2023-01-10 12:20:00,45.95,45.95,45.89,45.92,93804.0,37.3676,37.3676,37.3188,37.3432,93804.0
2023-01-10 12:30:00,45.91,45.97,45.91,45.96,82412.0,37.335,37.3838,37.335,37.3757,82412.0
2023-01-10 12:40:00,45.96,45.98,45.92,45.95,81760.0,37.3757,37.392,37.3432,37.3676,81760.0
2023-01-10 12:50:00,45.94,45.97,45.94,45.94,51137.0,37.3594,37.3838,37.3594,37.3594,51137.0
2023-01-10 13:00:00,45.95,45.99,45.93,45.98,65879.0,37.3676,37.4001,37.3513,37.392,65879.0
2023-01-10 13:10:00,45.98,46.01,45.94,45.95,70100.0,37.392,37.4164,37.3594,37.3676,70100.0
2023-01-10 13:20:00,45.95,45.97,45.93,45.95,41563.0,37.3676,37.3838,37.3513,37.3676,41563.0
2023-01-10 13:30:00,45.95,45.99,45.91,45.99,77381.0,37.3676,37.4001,37.335,37.4001,77381.0
2023-01-10 13:40:00,45.98,46.0,45.85,45.87,81019.0,37.392,37.4082,37.2863,37.3025,81019.0
2023-01-10 13:50:00,45.87,45.92,45.85,45.9,80780.0,37.3025,37.3432,37.2863,37.3269,80780.0
2023-01-10 14:00:00,45.9,45.93,45.85,45.91,49756.0,37.3269,37.3513,37.2863,37.335,49756.0
2023-01-10 14:10:00,45.91,45.99,45.91,45.97,76647.0,37.335,37.4001,37.335,37.3838,76647.0
2023-01-10 14:20:00,45.97,45.98,45.89,45.93,49799.0,37.3838,37.392,37.3188,37.3513,49799.0
2023-01-10 14:30:00,45.93,45.98,45.92,45.97,55941.0,37.3513,37.392,37.3432,37.3838,55941.0
2023-01-10 14:40:00,45.96,45.98,45.92,45.96,56785.0,37.3757,37.392,37.3432,37.3757,56785.0
2023-01-10 14:50:00,45.96,45.96,45.92,45.93,38079.0,37.3757,37.3757,37.3432,37.3513,38079.0
2023-01-10 15:00:00,45.93,45.94,45.9,45.91,56168.0,37.3513,37.3594,37.3269,37.335,56168.0
2023-01-10 15:10:00,45.91,45.99,45.89,45.98,78516.0,37.335,37.4001,37.3188,37.392,78516.0
2023-01-10 15:20:00,45.98,46.0,45.92,45.93,153946.0,37.392,37.4082,37.3432,37.3513,153946.0
2023-01-10 15:30:00,45.93,45.94,45.88,45.91,131647.0,37.3513,37.3594,37.3107,37.335,131647.0
2023-01-10 15:40:00,45.91,45.91,45.84,45.88,179905.0,37.335,37.335,37.2781,37.3107,179905.0
2023-01-10 15:50:00,45.88,45.99,45.87,45.99,437023.0,37.3107,37.4001,37.3025,37.4001,437023.0
2023-01-11 09:30:00,46.18,46.44,46.15,46.25,220595.0,37.5546,37.7661,37.5302,37.6115,220595.0
2023-01-11 09:40:00,46.26,46.31,46.19,46.2,123855.0,37.6197,37.6603,37.5628,37.5709,123855.0
2023-01-11 09:50:00,46.2,46.22,46.06,46.11,104692.0,37.5709,37.5871,37.457,37.4977,104692.0
2023-01-11 10:00:00,46.1,46.14,45.97,46.05,127861.0,37.4896,37.5221,37.3838,37.4489,127861.0
2023-01-11 10:10:00,46.05,46.14,46.04,46.11,252604.0,37.4489,37.5221,37.4408,37.4977,252604.0
2023-01-11 10:20:00,46.11,46.13,46.02,46.05,292806.0,37.4977,37.514,37.4245,37.4489,292806.0
2023-01-11 10:30:00,46.05,46.06,45.95,46.02,248793.0,37.4489,37.457,37.3676,37.4245,248793.0
2023-01-11 10:40:00,46.02,46.04,45.96,46.03,136690.0,37.4245,37.4408,37.3757,37.4326,136690.0
2023-01-11 10:50:00,46.03,46.1,45.94,45.94,186943.0,37.4326,37.4896,37.3594,37.3594,186943.0
2023-01-11 11:00:00,45.95,45.95,45.71,45.77,230717.0,37.3676,37.3676,37.1724,37.2212,230717.0
2023-01-11 11:10:00,45.78,45.81,45.76,45.79,117428.0,37.2293,37.2537,37.2131,37.2375,117428.0
2023-01-11 11:20:00,45.79,45.79,45.57,45.59,161203.0,37.2375,37.2375,37.0586,37.0748,161203.0
2023-01-11 11:30:00,45.59,45.67,45.56,45.65,116416.0,37.0748,37.1399,37.0504,37.1236,116416.0
2023-01-11 11:40:00,45.66,45.66,45.52,45.54,89762.0,37.1317,37.1317,37.0179,37.0342,89762.0
2023-01-11 11:50:00,45.54,45.59,45.53,45.53,67871.0,37.0342,37.0748,37.026,37.026,67871.0
2023-01-11 12:00:00,45.53,45.55,45.47,45.52,179542.0,37.026,37.0423,36.9772,37.0179,179542.0
2023-01-11 12:10:00,45.52,45.57,45.5,45.51,42915.0,37.0179,37.0586,37.0016,37.0098,42915.0
2023-01-11 12:20:00,45.51,45.56,45.5,45.55,112240.0,37.0098,37.0504,37.0016,37.0423,112240.0
2023-01-11 12:30:00,45.55,45.72,45.51,45.72,158135.0,37.0423,37.1805,37.0098,37.1805,158135.0
2023-01-11 12:40:00,45.72,45.72,45.67,45.72,58277.0,37.1805,37.1805,37.1399,37.1805,58277.0
2023-01-11 12:50:00,45.72,45.73,45.65,45.66,74589.0,37.1805,37.1887,37.1236,37.1317,74589.0
2023-01-11 13:00:00,45.65,45.76,45.65,45.73,99863.0,37.1236,37.2131,37.1236,37.1887,99863.0
2023-01-11 13:10:00,45.73,45.76,45.68,45.72,64479.0,37.1887,37.2131,37.148,37.1805,64479.0
2023-01-11 13:20:00,45.72,45.72,45.65,45.71,60303.0,37.1805,37.1805,37.1236,37.1724,60303.0
2023-01-11 13:30:00,45.71,45.81,45.7,45.8,75457.0,37.1724,37.2537,37.1643,37.2456,75457.0
2023-01-11 13:40:00,45.8,45.82,45.74,45.74,68681.0,37.2456,37.2619,37.1968,37.1968,68681.0
2023-01-11 13:50:00,45.75,45.76,45.68,45.72,52914.0,37.2049,37.2131,37.148,37.1805,52914.0
2023-01-11 14:00:00,45.72,45.74,45.67,45.72,64145.0,37.1805,37.1968,37.1399,37.1805,64145.0
2023-01-11 14:10:00,45.71,45.75,45.7,45.73,58956.0,37.1724,37.2049,37.1643,37.1887,58956.0
2023-01-11 14:20:00,45.72,45.75,45.68,45.75,75486.0,37.1805,37.2049,37.148,37.2049,75486.0
2023-01-11 14:30:00,45.74,45.81,45.74,45.79,46821.0,37.1968,37.2537,37.1968,37.2375,46821.0
2023-01-11 14:40:00,45.79,45.84,45.78,45.82,93779.0,37.2375,37.2781,37.2293,37.2619,93779.0
2023-01-11 14:50:00,45.83,45.83,45.79,45.8,61745.0,37.27,37.27,37.2375,37.2456,61745.0
2023-01-11 15:00:00,45.8,45.84,45.78,45.8,85630.0,37.2456,37.2781,37.2293,37.2456,85630.0
2023-01-11 15:10:00,45.8,45.86,45.8,45.81,95561.0,37.2456,37.2944,37.2456,37.2537,95561.0
2023-01-11 15:20:00,45.81,45.82,45.77,45.78,120862.0,37.2537,37.2619,37.2212,37.2293,120862.0
2023-01-11 15:30:00,45.78,45.78,45.73,45.76,127996.0,37.2293,37.2293,37.1887,37.2131,127996.0
2023-01-11 15:40:00,45.76,45.77,45.68,45.72,207657.0,37.2131,37.2212,37.148,37.1805,207657.0
2023-01-11 15:50:00,45.72,45.85,45.71,45.82,556642.0,37.1805,37.2863,37.1724,37.2619,556642.0
2023-01-12 09:30:00,45.9,45.95,45.71,45.76,170927.0,37.3269,37.3676,37.1724,37.2131,170927.0
2023-01-12 09:40:00,45.76,45.87,45.74,45.78,135014.0,37.2131,37.3025,37.1968,37.2293,135014.0
2023-01-12 09:50:00,45.77,45.8,45.73,45.76,90872.0,37.2212,37.2456,37.1887,37.2131,90872.0
2023-01-12 10:00:00,45.76,45.86,45.72,45.77,92373.0,37.2131,37.2944,37.1805,37.2212,92373.0
2023-01-12 10:10:00,45.77,45.87,45.76,45.79,83049.0,37.2212,37.3025,37.2131,37.2375,83049.0
2023-01-12 10:20:00,45.79,45.8,45.64,45.69,105261.0,37.2375,37.2456,37.1155,37.1561,105261.0
2023-01-12 10:30:00,45.69,45.79,45.66,45.77,77086.0,37.1561,37.2375,37.1317,37.2212,77086.0
2023-01-12 10:40:00,45.77,45.8,45.64,45.69,128491.0,37.2212,37.2456,37.1155,37.1561,128491.0
2023-01-12 10:50:00,45.7,45.78,45.63,45.71,88103.0,37.1643,37.2293,37.1073,37.1724,88103.0
2023-01-12 11:00:00,45.72,45.74,45.62,45.69,111768.0,37.1805,37.1968,37.0992,37.1561,111768.0
2023-01-12 11:10:00,45.69,45.73,45.68,45.69,74765.0,37.1561,37.1887,37.148,37.1561,74765.0
2023-01-12 11:20:00,45.69,45.72,45.68,45.69,55848.0,37.1561,37.1805,37.148,37.1561,55848.0
2023-01-12 11:30:00,45.69,45.69,45.63,45.66,50674.0,37.1561,37.1561,37.1073,37.1317,50674.0
2023-01-12 11:40:00,45.66,45.73,45.66,45.66,52913.0,37.1317,37.1887,37.1317,37.1317,52913.0
2023-01-12 11:50:00,45.67,45.68,45.6,45.62,58053.0,37.1399,37.148,37.0829,37.0992,58053.0
2023-01-12 12:00:00,45.61,45.68,45.57,45.66,68652.0,37.0911,37.148,37.0586,37.1317,68652.0
2023-01-12 12:10:00,45.66,45.68,45.63,45.66,38880.0,37.1317,37.148,37.1073,37.1317,38880.0
2023-01-12 12:20:00,45.65,45.69,45.62,45.68,94324.0,37.1236,37.1561,37.0992,37.148,94324.0
2023-01-12 12:30:00,45.68,45.73,45.65,45.69,177247.0,37.148,37.1887,37.1236,37.1561,177247.0
2023-01-12 12:40:00,45.69,45.7,45.61,45.62,63494.0,37.1561,37.1643,37.0911,37.0992,63494.0
2023-01-12 12:50:00,45.62,45.66,45.61,45.64,56579.0,37.0992,37.1317,37.0911,37.1155,56579.0
2023-01-12 13:00:00,45.63,45.7,45.63,45.68,109967.0,37.1073,37.1643,37.1073,37.148,109967.0
2023-01-12 13:10:00,45.68,45.74,45.67,45.72,72120.0,37.148,37.1968,37.1399,37.1805,72120.0
2023-01-12 13:20:00,45.71,45.74,45.57,45.59,107585.0,37.1724,37.1968,37.0586,37.0748,107585.0
2023-01-12 13:30:00,45.59,45.68,45.53,45.66,105255.0,37.0748,37.148,37.026,37.1317,105255.0
2023-01-12 13:40:00,45.66,45.72,45.65,45.7,69834.0,37.1317,37.1805,37.1236,37.1643,69834.0
2023-01-12 13:50:00,45.7,45.73,45.68,45.71,90677.0,37.1643,37.1887,37.148,37.1724,90677.0
2023-01-12 14:00:00,45.72,45.79,45.71,45.75,68521.0,37.1805,37.2375,37.1724,37.2049,68521.0
2023-01-12 14:10:00,45.75,45.8,45.73,45.78,79066.0,37.2049,37.2456,37.1887,37.2293,79066.0
2023-01-12 14:20:00,45.78,45.79,45.68,45.73,82321.0,37.2293,37.2375,37.148,37.1887,82321.0
2023-01-12 14:30:00,45.73,45.8,45.72,45.79,82579.0,37.1887,37.2456,37.1805,37.2375,82579.0
2023-01-12 14:40:00,45.79,45.79,45.75,45.78,50260.0,37.2375,37.2375,37.2049,37.2293,50260.0
2023-01-12 14:50:00,45.77,45.78,45.66,45.7,68247.0,37.2212,37.2293,37.1317,37.1643,68247.0
2023-01-12 15:00:00,45.7,45.72,45.63,45.69,92120.0,37.1643,37.1805,37.1073,37.1561,92120.0
2023-01-12 15:10:00,45.68,45.68,45.6,45.6,74648.0,37.148,37.148,37.0829,37.0829,74648.0
2023-01-12 15:20:00,45.61,45.64,45.57,45.58,181897.0,37.0911,37.1155,37.0586,37.0667,181897.0
2023-01-12 15:30:00,45.59,45.61,45.53,45.58,153557.0,37.0748,37.0911,37.026,37.0667,153557.0
2023-01-12 15:40:00,45.58,45.59,45.41,45.41,230296.0,37.0667,37.0748,36.9284,36.9284,230296.0
2023-01-12 15:50:00,45.41,45.45,45.35,45.4,766387.0,36.9284,36.961,36.8796,36.9203,766387.0
2023-01-13 09:30:00,45.31,45.34,45.14,45.16,265357.0,36.8471,36.8715,36.7089,36.7251,265357.0
2023-01-13 09:40:00,45.18,45.33,45.17,45.32,166109.0,36.7414,36.8634,36.7333,36.8552,166109.0
2023-01-13 09:50:00,45.32,45.49,45.31,45.47,139178.0,36.8552,36.9935,36.8471,36.9772,139178.0
2023-01-13 10:00:00,45.46,45.55,45.35,45.36,81873.0,36.9691,37.0423,36.8796,36.8878,81873.0
2023-01-13 10:10:00,45.37,45.37,45.3,45.32,83529.0,36.8959,36.8959,36.839,36.8552,83529.0
2023-01-13 10:20:00,45.32,45.35,45.3,45.31,59151.0,36.8552,36.8796,36.839,36.8471,59151.0
2023-01-13 10:30:00,45.31,45.32,45.24,45.27,95317.0,36.8471,36.8552,36.7902,36.8146,95317.0
2023-01-13 10:40:00,45.25,45.32,45.16,45.27,129058.0,36.7983,36.8552,36.7251,36.8146,129058.0
2023-01-13 10:50:00,45.27,45.29,45.23,45.27,94848.0,36.8146,36.8309,36.7821,36.8146,94848.0
2023-01-13 11:00:00,45.27,45.34,45.23,45.34,97450.0,36.8146,36.8715,36.7821,36.8715,97450.0
2023-01-13 11:10:00,45.34,45.37,45.31,45.36,124440.0,36.8715,36.8959,36.8471,36.8878,124440.0
2023-01-13 11:20:00,45.36,45.39,45.35,45.35,51014.0,36.8878,36.9122,36.8796,36.8796,51014.0
2023-01-13 11:30:00,45.34,45.34,45.3,45.33,40146.0,36.8715,36.8715,36.839,36.8634,40146.0
2023-01-13 11:40:00,45.34,45.35,45.28,45.32,50764.0,36.8715,36.8796,36.8227,36.8552,50764.0
2023-01-13 11:50:00,45.33,45.36,45.31,45.35,58774.0,36.8634,36.8878,36.8471,36.8796,58774.0
2023-01-13 12:00:00,45.35,45.36,45.31,45.36,39669.0,36.8796,36.8878,36.8471,36.8878,39669.0
2023-01-13 12:10:00,45.36,45.46,45.34,45.4,147215.0,36.8878,36.9691,36.8715,36.9203,147215.0
2023-01-13 12:20:00,45.4,45.42,45.37,45.39,41281.0,36.9203,36.9366,36.8959,36.9122,41281.0
2023-01-13 12:30:00,45.4,45.42,45.38,45.39,41923.0,36.9203,36.9366,36.904,36.9122,41923.0
2023-01-13 12:40:00,45.39,45.47,45.36,45.47,119023.0,36.9122,36.9772,36.8878,36.9772,119023.0
2023-01-13 12:50:00,45.46,45.47,45.41,45.42,98427.0,36.9691,36.9772,36.9284,36.9366,98427.0
2023-01-13 13:00:00,45.42,45.47,45.42,45.46,90463.0,36.9366,36.9772,36.9366,36.9691,90463.0
2023-01-13 13:10:00,45.46,45.48,45.42,45.44,49440.0,36.9691,36.9854,36.9366,36.9528,49440.0
2023-01-13 13:20:00,45.43,45.45,45.39,45.42,47298.0,36.9447,36.961,36.9122,36.9366,47298.0
2023-01-13 13:30:00,45.41,45.43,45.38,45.43,49091.0,36.9284,36.9447,36.904,36.9447,49091.0
2023-01-13 13:40:00,45.43,45.43,45.4,45.42,56926.0,36.9447,36.9447,36.9203,36.9366,56926.0
2023-01-13 13:50:00,45.42,45.42,45.38,45.41,68823.0,36.9366,36.9366,36.904,36.9284,68823.0
2023-01-13 14:00:00,45.41,45.47,45.41,45.45,72312.0,36.9284,36.9772,36.9284,36.961,72312.0
2023-01-13 14:10:00,45.44,45.47,45.43,45.44,47642.0,36.9528,36.9772,36.9447,36.9528,47642.0
2023-01-13 14:20:00,45.44,45.46,45.43,45.44,37534.0,36.9528,36.9691,36.9447,36.9528,37534.0
2023-01-13 14:30:00,45.44,45.5,45.43,45.5,48145.0,36.9528,37.0016,36.9447,37.0016,48145.0
2023-01-13 14:40:00,45.49,45.5,45.46,45.49,53557.0,36.9935,37.0016,36.9691,36.9935,53557.0
2023-01-13 14:50:00,45.48,45.49,45.44,45.48,44599.0,36.9854,36.9935,36.9528,36.9854,44599.0
2023-01-13 15:00:00,45.48,45.49,45.45,45.47,57112.0,36.9854,36.9935,36.961,36.9772,57112.0
2023-01-13 15:10:00,45.47,45.49,45.44,45.46,65058.0,36.9772,36.9935,36.9528,36.9691,65058.0
2023-01-13 15:20:00,45.46,45.5,45.44,45.48,122968.0,36.9691,37.0016,36.9528,36.9854,122968.0
2023-01-13 15:30:00,45.49,45.58,45.49,45.58,145056.0,36.9935,37.0667,36.9935,37.0667,145056.0
2023-01-13 15:40:00,45.58,45.59,45.5,45.54,143922.0,37.0667,37.0748,37.0016,37.0342,143922.0
2023-01-13 15:50:00,45.53,45.65,45.5,45.6,806389.0,37.026,37.1236,37.0016,37.0829,806389.0
2023-01-17 09:30:00,45.76,45.97,45.66,45.91,401766.0,37.2131,37.3838,37.1317,37.335,401766.0
2023-01-17 09:40:00,45.9,46.04,45.89,45.98,185378.0,37.3269,37.4408,37.3188,37.392,185378.0
2023-01-17 09:50:00,45.98,45.99,45.85,45.88,100972.0,37.392,37.4001,37.2863,37.3107,100972.0
2023-01-17 10:00:00,45.88,45.94,45.8,45.86,109953.0,37.3107,37.3594,37.2456,37.2944,109953.0
2023-01-17 10:10:00,45.85,45.99,45.83,45.91,91874.0,37.2863,37.4001,37.27,37.335,91874.0
2023-01-17 10:20:00,45.91,45.92,45.85,45.9,122771.0,37.335,37.3432,37.2863,37.3269,122771.0
2023-01-17 10:30:00,45.91,45.95,45.88,45.9,94697.0,37.335,37.3676,37.3107,37.3269,94697.0
2023-01-17 10:40:00,45.89,45.89,45.78,45.79,124538.0,37.3188,37.3188,37.2293,37.2375,124538.0
2023-01-17 10:50:00,45.79,45.8,45.65,45.65,88142.0,37.2375,37.2456,37.1236,37.1236,88142.0
2023-01-17 11:00:00,45.63,45.64,45.58,45.59,87637.0,37.1073,37.1155,37.0667,37.0748,87637.0
2023-01-17 11:10:00,45.59,45.62,45.46,45.48,114188.0,37.0748,37.0992,36.9691,36.9854,114188.0
2023-01-17 11:20:00,45.47,45.54,45.46,45.52,90676.0,36.9772,37.0342,36.9691,37.0179,90676.0
2023-01-17 11:30:00,45.51,45.55,45.48,45.51,73247.0,37.0098,37.0423,36.9854,37.0098,73247.0
2023-01-17 11:40:00,45.51,45.56,45.48,45.51,98447.0,37.0098,37.0504,36.9854,37.0098,98447.0
2023-01-17 11:50:00,45.52,45.56,45.47,45.48,93031.0,37.0179,37.0504,36.9772,36.9854,93031.0
2023-01-17 12:00:00,45.49,45.54,45.49,45.52,61756.0,36.9935,37.0342,36.9935,37.0179,61756.0
2023-01-17 12:10:00,45.52,45.52,45.46,45.48,50626.0,37.0179,37.0179,36.9691,36.9854,50626.0
2023-01-17 12:20:00,45.49,45.51,45.44,45.45,55890.0,36.9935,37.0098,36.9528,36.961,55890.0
2023-01-17 12:30:00,45.45,45.48,45.44,45.45,49391.0,36.961,36.9854,36.9528,36.961,49391.0
2023-01-17 12:40:00,45.44,45.45,45.39,45.4,45792.0,36.9528,36.961,36.9122,36.9203,45792.0
2023-01-17 12:50:00,45.39,45.4,45.34,45.34,54498.0,36.9122,36.9203,36.8715,36.8715,54498.0
2023-01-17 13:00:00,45.34,45.45,45.34,45.36,105856.0,36.8715,36.961,36.8715,36.8878,105856.0
2023-01-17 13:10:00,45.37,45.41,45.35,45.39,82327.0,36.8959,36.9284,36.8796,36.9122,82327.0
2023-01-17 13:20:00,45.39,45.42,45.36,45.41,67692.0,36.9122,36.9366,36.8878,36.9284,67692.0
2023-01-17 13:30:00,45.41,45.44,45.38,45.43,52910.0,36.9284,36.9528,36.904,36.9447,52910.0
2023-01-17 13:40:00,45.44,45.44,45.36,45.39,68269.0,36.9528,36.9528,36.8878,36.9122,68269.0
2023-01-17 13:50:00,45.39,45.41,45.37,45.38,69465.0,36.9122,36.9284,36.8959,36.904,69465.0
2023-01-17 14:00:00,45.38,45.39,45.36,45.37,77571.0,36.904,36.9122,36.8878,36.8959,77571.0
2023-01-17 14:10:00,45.37,45.37,45.28,45.33,162596.0,36.8959,36.8959,36.8227,36.8634,162596.0
2023-01-17 14:20:00,45.33,45.33,45.2,45.21,105428.0,36.8634,36.8634,36.7577,36.7658,105428.0
2023-01-17 14:30:00,45.21,45.27,45.2,45.25,175356.0,36.7658,36.8146,36.7577,36.7983,175356.0
2023-01-17 14:40:00,45.25,45.28,45.24,45.28,122116.0,36.7983,36.8227,36.7902,36.8227,122116.0
2023-01-17 14:50:00,45.28,45.28,45.17,45.18,91137.0,36.8227,36.8227,36.7333,36.7414,91137.0
2023-01-17 15:00:00,45.18,45.23,45.17,45.2,113698.0,36.7414,36.7821,36.7333,36.7577,113698.0
2023-01-17 15:10:00,45.2,45.2,45.08,45.16,241701.0,36.7577,36.7577,36.6601,36.7251,241701.0
2023-01-17 15:20:00,45.16,45.17,45.11,45.13,182017.0,36.7251,36.7333,36.6845,36.7007,182017.0
2023-01-17 15:30:00,45.13,45.17,45.1,45.15,138076.0,36.7007,36.7333,36.6763,36.717,138076.0
2023-01-17 15:40:00,45.15,45.18,45.06,45.07,172457.0,36.717,36.7414,36.6438,36.6519,172457.0
2023-01-17 15:50:00,45.06,45.17,45.03,45.17,666327.0,36.6438,36.7333,36.6194,36.7333,666327.0
2023-01-18 09:30:00,45.15,45.2,44.87,44.98,530893.0,36.717,36.7577,36.4893,36.5788,530893.0
2023-01-18 09:40:00,44.98,45.02,44.76,44.77,215214.0,36.5788,36.6113,36.3998,36.408,215214.0
2023-01-18 09:50:00,44.77,44.81,44.68,44.75,213617.0,36.408,36.4405,36.3348,36.3917,213617.0
2023-01-18 10:00:00,44.75,44.75,44.41,44.54,378404.0,36.3917,36.3917,36.1152,36.2209,378404.0
2023-01-18 10:10:00,44.53,44.56,44.44,44.48,228550.0,36.2128,36.2372,36.1396,36.1721,228550.0
2023-01-18 10:20:00,44.48,44.53,44.39,44.42,265116.0,36.1721,36.2128,36.099,36.1233,265116.0
2023-01-18 10:30:00,44.42,44.43,44.29,44.38,178068.0,36.1233,36.1315,36.0176,36.0908,178068.0
2023-01-18 10:40:00,44.37,44.46,44.36,44.37,175104.0,36.0827,36.1559,36.0746,36.0827,175104.0
2023-01-18 10:50:00,44.36,44.38,44.26,44.29,193187.0,36.0746,36.0908,35.9932,36.0176,193187.0
2023-01-18 11:00:00,44.29,44.3,44.15,44.16,144875.0,36.0176,36.0258,35.9038,35.9119,144875.0
2023-01-18 11:10:00,44.16,44.21,44.09,44.21,206408.0,35.9119,35.9526,35.855,35.9526,206408.0
2023-01-18 11:20:00,44.21,44.21,44.12,44.15,148589.0,35.9526,35.9526,35.8794,35.9038,148589.0
2023-01-18 11:30:00,44.15,44.16,44.05,44.06,170739.0,35.9038,35.9119,35.8225,35.8306,170739.0
2023-01-18 11:40:00,44.05,44.06,44.0,44.04,173687.0,35.8225,35.8306,35.7818,35.8143,173687.0
2023-01-18 11:50:00,44.03,44.04,43.95,43.97,252216.0,35.8062,35.8143,35.7411,35.7574,252216.0
2023-01-18 12:00:00,43.96,44.02,43.93,43.94,160731.0,35.7493,35.7981,35.7249,35.733,160731.0
2023-01-18 12:10:00,43.94,43.99,43.89,43.89,118321.0,35.733,35.7737,35.6923,35.6923,118321.0
2023-01-18 12:20:00,43.9,43.91,43.8,43.8,134198.0,35.7005,35.7086,35.6191,35.6191,134198.0
2023-01-18 12:30:00,43.8,43.84,43.78,43.8,129107.0,35.6191,35.6517,35.6029,35.6191,129107.0
2023-01-18 12:40:00,43.8,43.81,43.6,43.65,277417.0,35.6191,35.6273,35.4565,35.4972,277417.0
2023-01-18 12:50:00,43.65,43.67,43.52,43.54,165975.0,35.4972,35.5134,35.3914,35.4077,165975.0
2023-01-18 13:00:00,43.53,43.6,43.46,43.47,338111.0,35.3996,35.4565,35.3427,35.3508,338111.0
2023-01-18 13:10:00,43.47,43.5,43.39,43.41,185333.0,35.3508,35.3752,35.2857,35.302,185333.0
2023-01-18 13:20:00,43.41,43.48,43.4,43.45,165442.0,35.302,35.3589,35.2939,35.3345,165442.0
2023-01-18 13:30:00,43.46,43.66,43.42,43.61,302606.0,35.3427,35.5053,35.3101,35.4646,302606.0
2023-01-18 13:40:00,43.61,43.75,43.58,43.75,152837.0,35.4646,35.5785,35.4402,35.5785,152837.0
2023-01-18 13:50:00,43.75,43.78,43.64,43.68,210769.0,35.5785,35.6029,35.489,35.5216,210769.0
2023-01-18 14:00:00,43.69,43.8,43.68,43.71,149062.0,35.5297,35.6191,35.5216,35.546,149062.0
2023-01-18 14:10:00,43.71,43.8,43.69,43.73,242872.0,35.546,35.6191,35.5297,35.5622,242872.0
2023-01-18 14:20:00,43.72,43.78,43.71,43.72,107472.0,35.5541,35.6029,35.546,35.5541,107472.0
2023-01-18 14:30:00,43.71,43.73,43.63,43.66,149636.0,35.546,35.5622,35.4809,35.5053,149636.0
2023-01-18 14:40:00,43.66,43.79,43.64,43.78,360715.0,35.5053,35.611,35.489,35.6029,360715.0
2023-01-18 14:50:00,43.78,43.88,43.77,43.84,265601.0,35.6029,35.6842,35.5948,35.6517,265601.0
2023-01-18 15:00:00,43.84,43.9,43.8,43.9,223853.0,35.6517,35.7005,35.6191,35.7005,223853.0
2023-01-18 15:10:00,43.89,43.97,43.89,43.94,359646.0,35.6923,35.7574,35.6923,35.733,359646.0
2023-01-18 15:20:00,43.94,44.02,43.92,43.97,190101.0,35.733,35.7981,35.7167,35.7574,190101.0
2023-01-18 15:30:00,43.96,43.98,43.88,43.89,255521.0,35.7493,35.7655,35.6842,35.6923,255521.0
2023-01-18 15:40:00,43.89,43.89,43.79,43.86,467455.0,35.6923,35.6923,35.611,35.6679,467455.0
2023-01-18 15:50:00,43.85,44.02,43.81,44.01,1627301.0,35.6598,35.7981,35.6273,35.7899,1627301.0
2023-01-19 09:30:00,44.16,44.42,44.12,44.4,493365.0,35.9119,36.1233,35.8794,36.1071,493365.0
2023-01-19 09:40:00,44.4,44.55,44.35,44.44,175580.0,36.1071,36.2291,36.0664,36.1396,175580.0
2023-01-19 09:50:00,44.44,44.48,44.34,44.35,137687.0,36.1396,36.1721,36.0583,36.0664,137687.0
2023-01-19 10:00:00,44.34,44.48,44.31,44.41,283742.0,36.0583,36.1721,36.0339,36.1152,283742.0
2023-01-19 10:10:00,44.41,44.45,44.31,44.43,158833.0,36.1152,36.1477,36.0339,36.1315,158833.0
2023-01-19 10:20:00,44.43,44.48,44.41,44.47,133523.0,36.1315,36.1721,36.1152,36.164,133523.0
2023-01-19 10:30:00,44.47,44.5,44.42,44.48,95407.0,36.164,36.1884,36.1233,36.1721,95407.0
2023-01-19 10:40:00,44.48,44.56,44.43,44.48,129964.0,36.1721,36.2372,36.1315,36.1721,129964.0
2023-01-19 10:50:00,44.48,44.51,44.44,44.46,111242.0,36.1721,36.1965,36.1396,36.1559,111242.0
2023-01-19 11:00:00,44.46,44.66,44.45,44.62,319893.0,36.1559,36.3185,36.1477,36.286,319893.0
2023-01-19 11:10:00,44.63,44.69,44.61,44.68,111625.0,36.2941,36.3429,36.2779,36.3348,111625.0
2023-01-19 11:20:00,44.67,44.71,44.59,44.65,102439.0,36.3267,36.3592,36.2616,36.3104,102439.0
2023-01-19 11:30:00,44.65,44.72,44.64,44.69,193482.0,36.3104,36.3673,36.3023,36.3429,193482.0
2023-01-19 11:40:00,44.69,44.71,44.58,44.65,200078.0,36.3429,36.3592,36.2535,36.3104,200078.0
2023-01-19 11:50:00,44.66,44.68,44.62,44.67,74642.0,36.3185,36.3348,36.286,36.3267,74642.0
2023-01-19 12:00:00,44.67,44.71,44.66,44.7,56154.0,36.3267,36.3592,36.3185,36.351,56154.0
2023-01-19 12:10:00,44.7,44.78,44.68,44.75,62115.0,36.351,36.4161,36.3348,36.3917,62115.0
2023-01-19 12:20:00,44.75,44.79,44.68,44.69,153059.0,36.3917,36.4242,36.3348,36.3429,153059.0
2023-01-19 12:30:00,44.69,44.73,44.66,44.67,44342.0,36.3429,36.3754,36.3185,36.3267,44342.0
2023-01-19 12:40:00,44.66,44.67,44.59,44.59,67034.0,36.3185,36.3267,36.2616,36.2616,67034.0
2023-01-19 12:50:00,44.58,44.62,44.55,44.62,96203.0,36.2535,36.286,36.2291,36.286,96203.0
2023-01-19 13:00:00,44.62,44.72,44.61,44.72,107909.0,36.286,36.3673,36.2779,36.3673,107909.0
2023-01-19 13:10:00,44.73,44.8,44.71,44.8,91842.0,36.3754,36.4324,36.3592,36.4324,91842.0
2023-01-19 13:20:00,44.8,44.83,44.77,44.83,76560.0,36.4324,36.4568,36.408,36.4568,76560.0
2023-01-19 13:30:00,44.84,44.85,44.81,44.84,76473.0,36.4649,36.473,36.4405,36.4649,76473.0
2023-01-19 13:40:00,44.85,44.88,44.8,44.81,60711.0,36.473,36.4974,36.4324,36.4405,60711.0
2023-01-19 13:50:00,44.8,44.86,44.8,44.86,83526.0,36.4324,36.4812,36.4324,36.4812,83526.0
2023-01-19 14:00:00,44.86,44.87,44.77,44.8,90078.0,36.4812,36.4893,36.408,36.4324,90078.0
2023-01-19 14:10:00,44.79,44.85,44.78,44.84,59267.0,36.4242,36.473,36.4161,36.4649,59267.0
2023-01-19 14:20:00,44.85,44.91,44.83,44.85,70652.0,36.473,36.5218,36.4568,36.473,70652.0
2023-01-19 14:30:00,44.84,44.94,44.82,44.91,71098.0,36.4649,36.5462,36.4486,36.5218,71098.0
2023-01-19 14:40:00,44.92,44.93,44.86,44.87,80573.0,36.53,36.5381,36.4812,36.4893,80573.0
2023-01-19 14:50:00,44.87,44.88,44.82,44.84,63751.0,36.4893,36.4974,36.4486,36.4649,63751.0
2023-01-19 15:00:00,44.84,44.9,44.83,44.83,100689.0,36.4649,36.5137,36.4568,36.4568,100689.0
2023-01-19 15:10:00,44.83,44.84,44.74,44.78,135303.0,36.4568,36.4649,36.3836,36.4161,135303.0
2023-01-19 15:20:00,44.78,44.82,44.75,44.8,126743.0,36.4161,36.4486,36.3917,36.4324,126743.0
2023-01-19 15:30:00,44.8,44.82,44.76,44.76,141561.0,36.4324,36.4486,36.3998,36.3998,141561.0
2023-01-19 15:40:00,44.76,44.77,44.65,44.66,197583.0,36.3998,36.408,36.3104,36.3185,197583.0
2023-01-19 15:50:00,44.65,44.68,44.54,44.56,640364.0,36.3104,36.3348,36.2209,36.2372,640364.0
2023-01-20 09:30:00,44.65,44.68,44.43,44.44,721171.0,36.3104,36.3348,36.1315,36.1396,721171.0
2023-01-20 09:40:00,44.45,44.59,44.42,44.48,241250.0,36.1477,36.2616,36.1233,36.1721,241250.0
2023-01-20 09:50:00,44.47,44.55,44.45,44.55,134316.0,36.164,36.2291,36.1477,36.2291,134316.0
2023-01-20 10:00:00,44.55,44.71,44.54,44.7,82124.0,36.2291,36.3592,36.2209,36.351,82124.0
2023-01-20 10:10:00,44.69,44.69,44.56,44.58,97119.0,36.3429,36.3429,36.2372,36.2535,97119.0
2023-01-20 10:20:00,44.59,44.7,44.59,44.68,72042.0,36.2616,36.351,36.2616,36.3348,72042.0
2023-01-20 10:30:00,44.68,44.71,44.66,44.67,73278.0,36.3348,36.3592,36.3185,36.3267,73278.0
2023-01-20 10:40:00,44.67,44.68,44.6,44.63,122148.0,36.3267,36.3348,36.2697,36.2941,122148.0
2023-01-20 10:50:00,44.63,44.72,44.63,44.65,126675.0,36.2941,36.3673,36.2941,36.3104,126675.0
2023-01-20 11:00:00,44.65,44.78,44.64,44.74,100948.0,36.3104,36.4161,36.3023,36.3836,100948.0
2023-01-20 11:10:00,44.75,44.84,44.75,44.8,58310.0,36.3917,36.4649,36.3917,36.4324,58310.0
2023-01-20 11:20:00,44.8,44.85,44.73,44.75,99175.0,36.4324,36.473,36.3754,36.3917,99175.0
2023-01-20 11:30:00,44.75,44.76,44.67,44.72,64150.0,36.3917,36.3998,36.3267,36.3673,64150.0
2023-01-20 11:40:00,44.72,44.77,44.7,44.71,41763.0,36.3673,36.408,36.351,36.3592,41763.0
2023-01-20 11:50:00,44.7,44.72,44.65,44.66,40301.0,36.351,36.3673,36.3104,36.3185,40301.0
2023-01-20 12:00:00,44.66,44.71,44.65,44.7,59117.0,36.3185,36.3592,36.3104,36.351,59117.0
2023-01-20 12:10:00,44.7,44.74,44.68,44.7,41563.0,36.351,36.3836,36.3348,36.351,41563.0
2023-01-20 12:20:00,44.71,44.76,44.69,44.69,104910.0,36.3592,36.3998,36.3429,36.3429,104910.0
2023-01-20 12:30:00,44.68,44.71,44.66,44.7,72866.0,36.3348,36.3592,36.3185,36.351,72866.0
2023-01-20 12:40:00,44.71,44.74,44.67,44.68,49000.0,36.3592,36.3836,36.3267,36.3348,49000.0
2023-01-20 12:50:00,44.68,44.72,44.67,44.7,47771.0,36.3348,36.3673,36.3267,36.351,47771.0
2023-01-20 13:00:00,44.7,44.74,44.66,44.66,71471.0,36.351,36.3836,36.3185,36.3185,71471.0
2023-01-20 13:10:00,44.66,44.72,44.63,44.65,58856.0,36.3185,36.3673,36.2941,36.3104,58856.0
2023-01-20 13:20:00,44.64,44.73,44.64,44.72,53537.0,36.3023,36.3754,36.3023,36.3673,53537.0
2023-01-20 13:30:00,44.73,44.86,44.72,44.83,89402.0,36.3754,36.4812,36.3673,36.4568,89402.0
2023-01-20 13:40:00,44.83,44.9,44.83,44.89,76909.0,36.4568,36.5137,36.4568,36.5056,76909.0
2023-01-20 13:50:00,44.89,44.93,44.87,44.88,64426.0,36.5056,36.5381,36.4893,36.4974,64426.0
2023-01-20 14:00:00,44.88,44.89,44.85,44.87,53312.0,36.4974,36.5056,36.473,36.4893,53312.0
2023-01-20 14:10:00,44.87,44.89,44.85,44.86,44530.0,36.4893,36.5056,36.473,36.4812,44530.0
2023-01-20 14:20:00,44.86,44.87,44.83,44.87,37166.0,36.4812,36.4893,36.4568,36.4893,37166.0
2023-01-20 14:30:00,44.87,44.89,44.86,44.89,39566.0,36.4893,36.5056,36.4812,36.5056,39566.0
2023-01-20 14:40:00,44.89,44.91,44.86,44.89,83648.0,36.5056,36.5218,36.4812,36.5056,83648.0
2023-01-20 14:50:00,44.88,44.9,44.84,44.89,90429.0,36.4974,36.5137,36.4649,36.5056,90429.0
2023-01-20 15:00:00,44.89,44.97,44.89,44.97,86634.0,36.5056,36.5706,36.5056,36.5706,86634.0
2023-01-20 15:10:00,44.96,45.01,44.94,44.96,151411.0,36.5625,36.6031,36.5462,36.5625,151411.0
2023-01-20 15:20:00,44.96,44.96,44.87,44.91,105178.0,36.5625,36.5625,36.4893,36.5218,105178.0
2023-01-20 15:30:00,44.91,44.96,44.9,44.93,111832.0,36.5218,36.5625,36.5137,36.5381,111832.0
2023-01-20 15:40:00,44.93,44.96,44.87,44.9,159644.0,36.5381,36.5625,36.4893,36.5137,159644.0
2023-01-20 15:50:00,44.89,44.96,44.86,44.93,572146.0,36.5056,36.5625,36.4812,36.5381,572146.0
2023-01-23 09:30:00,45.03,45.24,44.95,45.09,825131.0,36.6194,36.7902,36.5544,36.6682,825131.0
2023-01-23 09:40:00,45.09,45.24,45.08,45.14,329462.0,36.6682,36.7902,36.6601,36.7089,329462.0
2023-01-23 09:50:00,45.14,45.24,45.11,45.13,124714.0,36.7089,36.7902,36.6845,36.7007,124714.0
2023-01-23 10:00:00,45.13,45.18,45.03,45.11,115196.0,36.7007,36.7414,36.6194,36.6845,115196.0
2023-01-23 10:10:00,45.11,45.15,45.05,45.05,233621.0,36.6845,36.717,36.6357,36.6357,233621.0
2023-01-23 10:20:00,45.05,45.15,45.04,45.14,104262.0,36.6357,36.717,36.6275,36.7089,104262.0
2023-01-23 10:30:00,45.15,45.16,45.1,45.16,91959.0,36.717,36.7251,36.6763,36.7251,91959.0
2023-01-23 10:40:00,45.16,45.16,45.07,45.09,166969.0,36.7251,36.7251,36.6519,36.6682,166969.0
2023-01-23 10:50:00,45.09,45.14,45.08,45.1,105066.0,36.6682,36.7089,36.6601,36.6763,105066.0
2023-01-23 11:00:00,45.1,45.17,45.07,45.15,159911.0,36.6763,36.7333,36.6519,36.717,159911.0
2023-01-23 11:10:00,45.15,45.15,45.07,45.12,83214.0,36.717,36.717,36.6519,36.6926,83214.0
2023-01-23 11:20:00,45.13,45.16,45.06,45.06,109967.0,36.7007,36.7251,36.6438,36.6438,109967.0
2023-01-23 11:30:00,45.07,45.1,45.0,45.01,126844.0,36.6519,36.6763,36.595,36.6031,126844.0
2023-01-23 11:40:00,45.01,45.03,44.98,45.0,206079.0,36.6031,36.6194,36.5788,36.595,206079.0
2023-01-23 11:50:00,44.99,45.0,44.88,44.94,294875.0,36.5869,36.595,36.4974,36.5462,294875.0
2023-01-23 12:00:00,44.94,45.05,44.93,45.02,72514.0,36.5462,36.6357,36.5381,36.6113,72514.0
2023-01-23 12:10:00,45.02,45.05,44.99,45.03,76669.0,36.6113,36.6357,36.5869,36.6194,76669.0
2023-01-23 12:20:00,45.03,45.05,45.0,45.04,46776.0,36.6194,36.6357,36.595,36.6275,46776.0
2023-01-23 12:30:00,45.04,45.08,45.04,45.08,76218.0,36.6275,36.6601,36.6275,36.6601,76218.0
2023-01-23 12:40:00,45.08,45.12,45.05,45.11,61866.0,36.6601,36.6926,36.6357,36.6845,61866.0
2023-01-23 12:50:00,45.1,45.15,45.09,45.15,41568.0,36.6763,36.717,36.6682,36.717,41568.0
2023-01-23 13:00:00,45.14,45.2,45.14,45.18,87500.0,36.7089,36.7577,36.7089,36.7414,87500.0
2023-01-23 13:10:00,45.19,45.22,45.16,45.2,62648.0,36.7495,36.7739,36.7251,36.7577,62648.0
2023-01-23 13:20:00,45.2,45.22,45.16,45.22,74438.0,36.7577,36.7739,36.7251,36.7739,74438.0
2023-01-23 13:30:00,45.22,45.28,45.21,45.28,121474.0,36.7739,36.8227,36.7658,36.8227,121474.0
2023-01-23 13:40:00,45.28,45.31,45.27,45.31,65060.0,36.8227,36.8471,36.8146,36.8471,65060.0
2023-01-23 13:50:00,45.3,45.34,45.26,45.27,76565.0,36.839,36.8715,36.8065,36.8146,76565.0
2023-01-23 14:00:00,45.25,45.26,45.14,45.15,70667.0,36.7983,36.8065,36.7089,36.717,70667.0
2023-01-23 14:10:00,45.14,45.15,45.01,45.09,127486.0,36.7089,36.717,36.6031,36.6682,127486.0
2023-01-23 14:20:00,45.09,45.1,44.96,44.97,95085.0,36.6682,36.6763,36.5625,36.5706,95085.0
2023-01-23 14:30:00,44.97,45.01,44.93,44.97,102966.0,36.5706,36.6031,36.5381,36.5706,102966.0
2023-01-23 14:40:00,44.96,44.97,44.85,44.86,92183.0,36.5625,36.5706,36.473,36.4812,92183.0
2023-01-23 14:50:00,44.85,44.86,44.79,44.82,81995.0,36.473,36.4812,36.4242,36.4486,81995.0
2023-01-23 15:00:00,44.83,44.86,44.79,44.8,110809.0,36.4568,36.4812,36.4242,36.4324,110809.0
2023-01-23 15:10:00,44.79,44.87,44.79,44.83,78123.0,36.4242,36.4893,36.4242,36.4568,78123.0
2023-01-23 15:20:00,44.84,44.88,44.81,44.82,79189.0,36.4649,36.4974,36.4405,36.4486,79189.0
2023-01-23 15:30:00,44.83,44.85,44.77,44.82,113808.0,36.4568,36.473,36.408,36.4486,113808.0
2023-01-23 15:40:00,44.81,44.88,44.76,44.84,176420.0,36.4405,36.4974,36.3998,36.4649,176420.0
2023-01-23 15:50:00,44.84,44.85,44.76,44.8,510140.0,36.4649,36.473,36.3998,36.4324,510140.0
2023-01-24 09:30:00,42.72,48.99,42.72,45.14,273758.0,34.7409,39.8398,34.7409,36.7089,273758.0
2023-01-24 09:40:00,45.17,45.2,44.82,44.9,219802.0,36.7333,36.7577,36.4486,36.5137,219802.0
2023-01-24 09:50:00,44.9,44.98,44.7,44.72,155316.0,36.5137,36.5788,36.351,36.3673,155316.0
2023-01-24 10:00:00,44.72,45.06,44.69,44.86,174606.0,36.3673,36.6438,36.3429,36.4812,174606.0
2023-01-24 10:10:00,44.87,44.95,44.76,44.89,92469.0,36.4893,36.5544,36.3998,36.5056,92469.0
2023-01-24 10:20:00,44.89,44.93,44.76,44.91,91058.0,36.5056,36.5381,36.3998,36.5218,91058.0
2023-01-24 10:30:00,44.91,44.97,44.83,44.87,69577.0,36.5218,36.5706,36.4568,36.4893,69577.0
2023-01-24 10:40:00,44.87,45.03,44.86,44.91,108755.0,36.4893,36.6194,36.4812,36.5218,108755.0
2023-01-24 10:50:00,44.93,45.09,44.91,45.05,95577.0,36.5381,36.6682,36.5218,36.6357,95577.0
2023-01-24 11:00:00,45.05,45.1,45.03,45.07,103524.0,36.6357,36.6763,36.6194,36.6519,103524.0
2023-01-24 11:10:00,45.07,45.07,44.9,44.9,158707.0,36.6519,36.6519,36.5137,36.5137,158707.0
2023-01-24 11:20:00,44.9,45.0,44.89,44.98,64482.0,36.5137,36.595,36.5056,36.5788,64482.0
2023-01-24 11:30:00,44.97,44.99,44.92,44.99,72960.0,36.5706,36.5869,36.53,36.5869,72960.0
2023-01-24 11:40:00,45.0,45.0,44.92,44.96,48672.0,36.595,36.595,36.53,36.5625,48672.0
2023-01-24 11:50:00,44.96,44.97,44.89,44.9,55591.0,36.5625,36.5706,36.5056,36.5137,55591.0
2023-01-24 12:00:00,44.9,44.93,44.82,44.84,40754.0,36.5137,36.5381,36.4486,36.4649,40754.0
2023-01-24 12:10:00,44.84,44.86,44.77,44.79,49004.0,36.4649,36.4812,36.408,36.4242,49004.0
2023-01-24 12:20:00,44.79,44.86,44.73,44.74,93141.0,36.4242,36.4812,36.3754,36.3836,93141.0
2023-01-24 12:30:00,44.74,44.84,44.71,44.8,49604.0,36.3836,36.4649,36.3592,36.4324,49604.0
2023-01-24 12:40:00,44.8,44.84,44.79,44.83,55968.0,36.4324,36.4649,36.4242,36.4568,55968.0
2023-01-24 12:50:00,44.83,44.85,44.82,44.84,44776.0,36.4568,36.473,36.4486,36.4649,44776.0
2023-01-24 13:00:00,44.84,44.88,44.82,44.87,46171.0,36.4649,36.4974,36.4486,36.4893,46171.0
2023-01-24 13:10:00,44.87,44.89,44.82,44.84,45853.0,36.4893,36.5056,36.4486,36.4649,45853.0
2023-01-24 13:20:00,44.84,44.88,44.82,44.88,45362.0,36.4649,36.4974,36.4486,36.4974,45362.0
2023-01-24 13:30:00,44.88,44.9,44.85,44.86,33328.0,36.4974,36.5137,36.473,36.4812,33328.0
2023-01-24 13:40:00,44.85,44.92,44.85,44.91,42272.0,36.473,36.53,36.473,36.5218,42272.0
2023-01-24 13:50:00,44.91,44.95,44.88,44.9,46602.0,36.5218,36.5544,36.4974,36.5137,46602.0
2023-01-24 14:00:00,44.9,44.91,44.82,44.83,36980.0,36.5137,36.5218,36.4486,36.4568,36980.0
2023-01-24 14:10:00,44.82,44.88,44.82,44.85,55872.0,36.4486,36.4974,36.4486,36.473,55872.0
2023-01-24 14:20:00,44.85,44.86,44.82,44.83,30830.0,36.473,36.4812,36.4486,36.4568,30830.0
2023-01-24 14:30:00,44.83,44.9,44.82,44.89,38500.0,36.4568,36.5137,36.4486,36.5056,38500.0
2023-01-24 14:40:00,44.89,44.93,44.89,44.91,39074.0,36.5056,36.5381,36.5056,36.5218,39074.0
2023-01-24 14:50:00,44.91,44.94,44.9,44.91,51491.0,36.5218,36.5462,36.5137,36.5218,51491.0
2023-01-24 15:00:00,44.9,44.91,44.83,44.87,56921.0,36.5137,36.5218,36.4568,36.4893,56921.0
2023-01-24 15:10:00,44.87,44.9,44.84,44.87,66069.0,36.4893,36.5137,36.4649,36.4893,66069.0
2023-01-24 15:20:00,44.86,44.9,44.83,44.87,56049.0,36.4812,36.5137,36.4568,36.4893,56049.0
2023-01-24 15:30:00,44.87,44.9,44.82,44.87,81906.0,36.4893,36.5137,36.4486,36.4893,81906.0
2023-01-24 15:40:00,44.87,44.88,44.78,44.78,106767.0,36.4893,36.4974,36.4161,36.4161,106767.0
2023-01-24 15:50:00,44.79,44.83,44.76,44.77,464818.0,36.4242,36.4568,36.3998,36.408,464818.0
2023-01-25 09:30:00,44.75,44.85,44.62,44.7,265079.0,36.3917,36.473,36.286,36.351,265079.0
2023-01-25 09:40:00,44.71,44.82,44.66,44.79,155093.0,36.3592,36.4486,36.3185,36.4242,155093.0
2023-01-25 09:50:00,44.78,44.84,44.69,44.84,149266.0,36.4161,36.4649,36.3429,36.4649,149266.0
2023-01-25 10:00:00,44.83,44.98,44.73,44.91,244124.0,36.4568,36.5788,36.3754,36.5218,244124.0
2023-01-25 10:10:00,44.91,44.98,44.76,44.78,194794.0,36.5218,36.5788,36.3998,36.4161,194794.0
2023-01-25 10:20:00,44.78,44.82,44.68,44.71,116543.0,36.4161,36.4486,36.3348,36.3592,116543.0
2023-01-25 10:30:00,44.71,44.74,44.57,44.58,102712.0,36.3592,36.3836,36.2453,36.2535,102712.0
2023-01-25 10:40:00,44.57,44.6,44.5,44.57,161373.0,36.2453,36.2697,36.1884,36.2453,161373.0
2023-01-25 10:50:00,44.56,44.58,44.5,44.52,85861.0,36.2372,36.2535,36.1884,36.2047,85861.0
2023-01-25 11:00:00,44.53,44.62,44.51,44.51,70109.0,36.2128,36.286,36.1965,36.1965,70109.0
2023-01-25 11:10:00,44.51,44.55,44.47,44.55,156214.0,36.1965,36.2291,36.164,36.2291,156214.0
2023-01-25 11:20:00,44.56,44.59,44.53,44.56,77068.0,36.2372,36.2616,36.2128,36.2372,77068.0
2023-01-25 11:30:00,44.56,44.58,44.48,44.55,86254.0,36.2372,36.2535,36.1721,36.2291,86254.0
2023-01-25 11:40:00,44.55,44.55,44.49,44.52,86875.0,36.2291,36.2291,36.1803,36.2047,86875.0
2023-01-25 11:50:00,44.52,44.63,44.51,44.57,128662.0,36.2047,36.2941,36.1965,36.2453,128662.0
2023-01-25 12:00:00,44.57,44.6,44.55,44.56,45403.0,36.2453,36.2697,36.2291,36.2372,45403.0
2023-01-25 12:10:00,44.55,44.61,44.52,44.59,77246.0,36.2291,36.2779,36.2047,36.2616,77246.0
2023-01-25 12:20:00,44.6,44.63,44.58,44.62,62411.0,36.2697,36.2941,36.2535,36.286,62411.0
2023-01-25 12:30:00,44.62,44.65,44.56,44.59,71702.0,36.286,36.3104,36.2372,36.2616,71702.0
2023-01-25 12:40:00,44.6,44.61,44.57,44.57,34735.0,36.2697,36.2779,36.2453,36.2453,34735.0
2023-01-25 12:50:00,44.57,44.63,44.57,44.61,60867.0,36.2453,36.2941,36.2453,36.2779,60867.0
2023-01-25 13:00:00,44.61,44.65,44.59,44.63,77431.0,36.2779,36.3104,36.2616,36.2941,77431.0
2023-01-25 13:10:00,44.63,44.72,44.63,44.71,55719.0,36.2941,36.3673,36.2941,36.3592,55719.0
2023-01-25 13:20:00,44.71,44.73,44.67,44.68,63849.0,36.3592,36.3754,36.3267,36.3348,63849.0
2023-01-25 13:30:00,44.68,44.72,44.67,44.68,64992.0,36.3348,36.3673,36.3267,36.3348,64992.0
2023-01-25 13:40:00,44.68,44.71,44.64,44.71,60556.0,36.3348,36.3592,36.3023,36.3592,60556.0
2023-01-25 13:50:00,44.7,44.72,44.66,44.7,73302.0,36.351,36.3673,36.3185,36.351,73302.0
2023-01-25 14:00:00,44.7,46.99,44.4,44.76,1095391.0,36.351,38.2133,36.1071,36.3998,1095391.0
2023-01-25 14:10:00,44.75,44.9,44.65,44.86,281778.0,36.3917,36.5137,36.3104,36.4812,281778.0
2023-01-25 14:20:00,44.87,44.93,44.76,44.82,150480.0,36.4893,36.5381,36.3998,36.4486,150480.0
2023-01-25 14:30:00,44.84,44.85,44.74,44.79,108317.0,36.4649,36.473,36.3836,36.4242,108317.0
2023-01-25 14:40:00,44.79,44.91,44.77,44.84,173385.0,36.4242,36.5218,36.408,36.4649,173385.0
2023-01-25 14:50:00,44.84,44.92,44.83,44.88,120473.0,36.4649,36.53,36.4568,36.4974,120473.0
2023-01-25 15:00:00,44.89,44.92,44.85,44.89,121410.0,36.5056,36.53,36.473,36.5056,121410.0
2023-01-25 15:10:00,44.88,44.89,44.8,44.82,129029.0,36.4974,36.5056,36.4324,36.4486,129029.0
2023-01-25 15:20:00,44.81,44.86,44.8,44.86,104441.0,36.4405,36.4812,36.4324,36.4812,104441.0
2023-01-25 15:30:00,44.85,44.89,44.82,44.86,134397.0,36.473,36.5056,36.4486,36.4812,134397.0
2023-01-25 15:40:00,44.86,44.88,44.83,44.87,159767.0,36.4812,36.4974,36.4568,36.4893,159767.0
2023-01-25 15:50:00,44.87,44.94,44.78,44.94,547783.0,36.4893,36.5462,36.4161,36.5462,547783.0
2023-01-26 09:30:00,44.77,44.8,44.49,44.59,254053.0,36.408,36.4324,36.1803,36.2616,254053.0
2023-01-26 09:40:00,44.59,44.66,44.38,44.39,151794.0,36.2616,36.3185,36.0908,36.099,151794.0
2023-01-26 09:50:00,44.41,44.5,44.38,44.47,142892.0,36.1152,36.1884,36.0908,36.164,142892.0
2023-01-26 10:00:00,44.48,44.54,44.42,44.49,135066.0,36.1721,36.2209,36.1233,36.1803,135066.0
2023-01-26 10:10:00,44.48,44.62,44.47,44.5,236496.0,36.1721,36.286,36.164,36.1884,236496.0
2023-01-26 10:20:00,44.5,44.5,44.41,44.46,125074.0,36.1884,36.1884,36.1152,36.1559,125074.0
2023-01-26 10:30:00,44.45,44.5,44.44,44.48,133147.0,36.1477,36.1884,36.1396,36.1721,133147.0
2023-01-26 10:40:00,44.48,44.52,44.44,44.5,139160.0,36.1721,36.2047,36.1396,36.1884,139160.0
2023-01-26 10:50:00,44.5,44.56,44.39,44.43,119155.0,36.1884,36.2372,36.099,36.1315,119155.0
2023-01-26 11:00:00,44.42,44.44,44.31,44.36,220116.0,36.1233,36.1396,36.0339,36.0746,220116.0
2023-01-26 11:10:00,44.36,44.44,44.33,44.41,249962.0,36.0746,36.1396,36.0502,36.1152,249962.0
2023-01-26 11:20:00,44.41,44.44,44.35,44.44,144053.0,36.1152,36.1396,36.0664,36.1396,144053.0
2023-01-26 11:30:00,44.44,44.58,44.43,44.52,144043.0,36.1396,36.2535,36.1315,36.2047,144043.0
2023-01-26 11:40:00,44.53,44.58,44.49,44.49,115628.0,36.2128,36.2535,36.1803,36.1803,115628.0
2023-01-26 11:50:00,44.5,44.52,44.45,44.46,134083.0,36.1884,36.2047,36.1477,36.1559,134083.0
2023-01-26 12:00:00,44.46,44.51,44.46,44.51,105735.0,36.1559,36.1965,36.1559,36.1965,105735.0
2023-01-26 12:10:00,44.5,44.54,44.48,44.48,133158.0,36.1884,36.2209,36.1721,36.1721,133158.0
2023-01-26 12:20:00,44.48,44.52,44.43,44.43,159815.0,36.1721,36.2047,36.1315,36.1315,159815.0
2023-01-26 12:30:00,44.44,44.51,44.43,44.47,227187.0,36.1396,36.1965,36.1315,36.164,227187.0
2023-01-26 12:40:00,44.48,44.49,44.4,44.41,144132.0,36.1721,36.1803,36.1071,36.1152,144132.0
2023-01-26 12:50:00,44.4,44.42,44.36,44.37,127663.0,36.1071,36.1233,36.0746,36.0827,127663.0
2023-01-26 13:00:00,44.37,44.42,44.36,44.39,89389.0,36.0827,36.1233,36.0746,36.099,89389.0
2023-01-26 13:10:00,44.39,44.4,44.34,44.36,96704.0,36.099,36.1071,36.0583,36.0746,96704.0
2023-01-26 13:20:00,44.36,44.41,44.34,44.39,92439.0,36.0746,36.1152,36.0583,36.099,92439.0
2023-01-26 13:30:00,44.39,44.41,44.38,44.4,114025.0,36.099,36.1152,36.0908,36.1071,114025.0
2023-01-26 13:40:00,44.4,44.45,44.36,44.37,259615.0,36.1071,36.1477,36.0746,36.0827,259615.0
2023-01-26 13:50:00,44.36,44.37,44.27,44.27,200527.0,36.0746,36.0827,36.0014,36.0014,200527.0
2023-01-26 14:00:00,44.27,44.3,44.21,44.3,223525.0,36.0014,36.0258,35.9526,36.0258,223525.0
2023-01-26 14:10:00,44.29,44.3,44.21,44.22,174799.0,36.0176,36.0258,35.9526,35.9607,174799.0
2023-01-26 14:20:00,44.22,44.23,44.16,44.19,171255.0,35.9607,35.9688,35.9119,35.9363,171255.0
2023-01-26 14:30:00,44.19,44.31,44.19,44.26,146448.0,35.9363,36.0339,35.9363,35.9932,146448.0
2023-01-26 14:40:00,44.27,44.32,44.26,44.29,122348.0,36.0014,36.042,35.9932,36.0176,122348.0
2023-01-26 14:50:00,44.29,44.29,44.23,44.26,123817.0,36.0176,36.0176,35.9688,35.9932,123817.0
2023-01-26 15:00:00,44.25,44.32,44.25,44.32,201214.0,35.9851,36.042,35.9851,36.042,201214.0
2023-01-26 15:10:00,44.32,44.33,44.25,44.27,132630.0,36.042,36.0502,35.9851,36.0014,132630.0
2023-01-26 15:20:00,44.26,44.31,44.25,44.27,140095.0,35.9932,36.0339,35.9851,36.0014,140095.0
2023-01-26 15:30:00,44.26,44.26,44.14,44.16,311723.0,35.9932,35.9932,35.8956,35.9119,311723.0
2023-01-26 15:40:00,44.16,44.21,44.15,44.19,300142.0,35.9119,35.9526,35.9038,35.9363,300142.0
2023-01-26 15:50:00,44.19,44.3,44.12,44.29,894206.0,35.9363,36.0258,35.8794,36.0176,894206.0
2023-01-27 09:30:00,44.37,44.49,44.25,44.49,318478.0,36.0827,36.1803,35.9851,36.1803,318478.0
2023-01-27 09:40:00,44.49,44.55,44.41,44.43,240238.0,36.1803,36.2291,36.1152,36.1315,240238.0
2023-01-27 09:50:00,44.44,44.48,44.35,44.37,87480.0,36.1396,36.1721,36.0664,36.0827,87480.0
2023-01-27 10:00:00,44.37,44.47,44.35,44.41,139688.0,36.0827,36.164,36.0664,36.1152,139688.0
2023-01-27 10:10:00,44.41,44.51,44.4,44.47,769862.0,36.1152,36.1965,36.1071,36.164,769862.0
2023-01-27 10:20:00,44.47,44.48,44.36,44.37,131995.0,36.164,36.1721,36.0746,36.0827,131995.0
2023-01-27 10:30:00,44.38,44.42,44.35,44.41,82559.0,36.0908,36.1233,36.0664,36.1152,82559.0
2023-01-27 10:40:00,44.41,44.41,44.33,44.34,97672.0,36.1152,36.1152,36.0502,36.0583,97672.0
2023-01-27 10:50:00,44.34,44.35,44.26,44.26,113125.0,36.0583,36.0664,35.9932,35.9932,113125.0
2023-01-27 11:00:00,44.25,44.26,44.17,44.24,134344.0,35.9851,35.9932,35.92,35.977,134344.0
2023-01-27 11:10:00,44.25,44.29,44.22,44.29,48635.0,35.9851,36.0176,35.9607,36.0176,48635.0
2023-01-27 11:20:00,44.29,44.31,44.25,44.3,98634.0,36.0176,36.0339,35.9851,36.0258,98634.0
2023-01-27 11:30:00,44.3,44.31,44.23,44.25,144036.0,36.0258,36.0339,35.9688,35.9851,144036.0
2023-01-27 11:40:00,44.25,44.34,44.23,44.34,105015.0,35.9851,36.0583,35.9688,36.0583,105015.0
2023-01-27 11:50:00,44.34,44.35,44.26,44.32,456418.0,36.0583,36.0664,35.9932,36.042,456418.0
2023-01-27 12:00:00,44.32,44.34,44.25,44.25,190284.0,36.042,36.0583,35.9851,35.9851,190284.0
2023-01-27 12:10:00,44.26,44.36,44.25,44.33,135560.0,35.9932,36.0746,35.9851,36.0502,135560.0
2023-01-27 12:20:00,44.33,44.33,44.24,44.24,96501.0,36.0502,36.0502,35.977,35.977,96501.0
2023-01-27 12:30:00,44.24,44.3,44.23,44.29,97451.0,35.977,36.0258,35.9688,36.0176,97451.0
2023-01-27 12:40:00,44.29,44.3,44.25,44.3,61429.0,36.0176,36.0258,35.9851,36.0258,61429.0
2023-01-27 12:50:00,44.29,44.31,44.26,44.27,88101.0,36.0176,36.0339,35.9932,36.0014,88101.0
2023-01-27 13:00:00,44.26,44.28,44.2,44.2,77752.0,35.9932,36.0095,35.9444,35.9444,77752.0
2023-01-27 13:10:00,44.2,44.22,44.18,44.2,79631.0,35.9444,35.9607,35.9282,35.9444,79631.0
2023-01-27 13:20:00,44.2,44.22,44.16,44.21,94808.0,35.9444,35.9607,35.9119,35.9526,94808.0
2023-01-27 13:30:00,44.21,44.22,44.19,44.22,186979.0,35.9526,35.9607,35.9363,35.9607,186979.0
2023-01-27 13:40:00,44.22,44.22,44.15,44.2,145311.0,35.9607,35.9607,35.9038,35.9444,145311.0
2023-01-27 13:50:00,44.21,44.22,44.19,44.21,123271.0,35.9526,35.9607,35.9363,35.9526,123271.0
2023-01-27 14:00:00,44.21,44.26,44.19,44.21,95349.0,35.9526,35.9932,35.9363,35.9526,95349.0
2023-01-27 14:10:00,44.21,44.21,44.14,44.14,158877.0,35.9526,35.9526,35.8956,35.8956,158877.0
2023-01-27 14:20:00,44.15,44.19,44.12,44.16,121153.0,35.9038,35.9363,35.8794,35.9119,121153.0
2023-01-27 14:30:00,44.16,44.23,44.16,44.22,106594.0,35.9119,35.9688,35.9119,35.9607,106594.0
2023-01-27 14:40:00,44.23,44.23,44.19,44.21,75794.0,35.9688,35.9688,35.9363,35.9526,75794.0
2023-01-27 14:50:00,44.21,44.21,44.13,44.15,216082.0,35.9526,35.9526,35.8875,35.9038,216082.0
2023-01-27 15:00:00,44.15,44.21,44.14,44.19,86860.0,35.9038,35.9526,35.8956,35.9363,86860.0
2023-01-27 15:10:00,44.19,44.2,44.17,44.2,69990.0,35.9363,35.9444,35.92,35.9444,69990.0
2023-01-27 15:20:00,44.2,44.2,44.15,44.2,111597.0,35.9444,35.9444,35.9038,35.9444,111597.0
2023-01-27 15:30:00,44.2,44.22,44.18,44.2,145937.0,35.9444,35.9607,35.9282,35.9444,145937.0
2023-01-27 15:40:00,44.2,44.2,44.13,44.15,183186.0,35.9444,35.9444,35.8875,35.9038,183186.0
2023-01-27 15:50:00,44.14,44.16,44.04,44.14,748862.0,35.8956,35.9119,35.8143,35.8956,748862.0
2023-01-30 09:30:00,44.2,44.37,44.15,44.28,336141.0,35.9444,36.0827,35.9038,36.0095,336141.0
2023-01-30 09:40:00,44.29,44.42,44.26,44.34,318214.0,36.0176,36.1233,35.9932,36.0583,318214.0
2023-01-30 09:50:00,44.34,44.42,44.32,44.41,120313.0,36.0583,36.1233,36.042,36.1152,120313.0
2023-01-30 10:00:00,44.41,44.58,44.41,44.57,183242.0,36.1152,36.2535,36.1152,36.2453,183242.0
2023-01-30 10:10:00,44.57,44.63,44.56,44.61,144602.0,36.2453,36.2941,36.2372,36.2779,144602.0
2023-01-30 10:20:00,44.61,44.78,44.57,44.78,170690.0,36.2779,36.4161,36.2453,36.4161,170690.0
2023-01-30 10:30:00,44.78,44.84,44.73,44.76,199480.0,36.4161,36.4649,36.3754,36.3998,199480.0
2023-01-30 10:40:00,44.76,44.79,44.66,44.71,136573.0,36.3998,36.4242,36.3185,36.3592,136573.0
2023-01-30 10:50:00,44.71,44.79,44.69,44.77,126916.0,36.3592,36.4242,36.3429,36.408,126916.0
2023-01-30 11:00:00,44.77,44.82,44.7,44.74,89546.0,36.408,36.4486,36.351,36.3836,89546.0
2023-01-30 11:10:00,44.74,44.78,44.7,44.72,104462.0,36.3836,36.4161,36.351,36.3673,104462.0
2023-01-30 11:20:00,44.72,44.73,44.56,44.56,130418.0,36.3673,36.3754,36.2372,36.2372,130418.0
2023-01-30 11:30:00,44.55,44.65,44.55,44.57,108707.0,36.2291,36.3104,36.2291,36.2453,108707.0
2023-01-30 11:40:00,44.57,44.57,44.5,44.53,44443.0,36.2453,36.2453,36.1884,36.2128,44443.0
2023-01-30 11:50:00,44.53,44.59,44.49,44.58,98953.0,36.2128,36.2616,36.1803,36.2535,98953.0
2023-01-30 12:00:00,44.58,44.64,44.57,44.57,70012.0,36.2535,36.3023,36.2453,36.2453,70012.0
2023-01-30 12:10:00,44.57,44.61,44.32,44.55,362713.0,36.2453,36.2779,36.042,36.2291,362713.0
2023-01-30 12:20:00,44.55,44.6,44.48,44.59,186584.0,36.2291,36.2697,36.1721,36.2616,186584.0
2023-01-30 12:30:00,44.59,44.65,44.58,44.64,84953.0,36.2616,36.3104,36.2535,36.3023,84953.0
2023-01-30 12:40:00,44.64,44.65,44.58,44.59,72735.0,36.3023,36.3104,36.2535,36.2616,72735.0
2023-01-30 12:50:00,44.58,44.61,44.54,44.55,100162.0,36.2535,36.2779,36.2209,36.2291,100162.0
2023-01-30 13:00:00,44.54,44.59,44.52,44.55,82010.0,36.2209,36.2616,36.2047,36.2291,82010.0
2023-01-30 13:10:00,44.55,44.62,44.53,44.61,66278.0,36.2291,36.286,36.2128,36.2779,66278.0
2023-01-30 13:20:00,44.63,44.64,44.58,44.61,65620.0,36.2941,36.3023,36.2535,36.2779,65620.0
2023-01-30 13:30:00,44.61,44.62,44.55,44.59,97668.0,36.2779,36.286,36.2291,36.2616,97668.0
2023-01-30 13:40:00,44.59,44.59,44.49,44.57,105737.0,36.2616,36.2616,36.1803,36.2453,105737.0
2023-01-30 13:50:00,44.57,44.59,44.52,44.55,87902.0,36.2453,36.2616,36.2047,36.2291,87902.0
2023-01-30 14:00:00,44.56,44.59,44.53,44.55,57149.0,36.2372,36.2616,36.2128,36.2291,57149.0
2023-01-30 14:10:00,44.55,44.58,44.51,44.54,74208.0,36.2291,36.2535,36.1965,36.2209,74208.0
2023-01-30 14:20:00,44.55,44.55,44.5,44.52,42214.0,36.2291,36.2291,36.1884,36.2047,42214.0
2023-01-30 14:30:00,44.51,44.52,44.45,44.48,74039.0,36.1965,36.2047,36.1477,36.1721,74039.0
2023-01-30 14:40:00,44.48,44.48,44.33,44.36,105014.0,36.1721,36.1721,36.0502,36.0746,105014.0
2023-01-30 14:50:00,44.37,44.4,44.34,44.36,94275.0,36.0827,36.1071,36.0583,36.0746,94275.0
2023-01-30 15:00:00,44.35,44.41,44.34,44.41,78588.0,36.0664,36.1152,36.0583,36.1152,78588.0
2023-01-30 15:10:00,44.41,44.45,44.39,44.44,80512.0,36.1152,36.1477,36.099,36.1396,80512.0
2023-01-30 15:20:00,44.44,44.45,44.38,44.43,68418.0,36.1396,36.1477,36.0908,36.1315,68418.0
2023-01-30 15:30:00,44.43,44.5,44.39,44.49,160304.0,36.1315,36.1884,36.099,36.1803,160304.0
2023-01-30 15:40:00,44.48,44.53,44.43,44.53,168566.0,36.1721,36.2128,36.1315,36.2128,168566.0
2023-01-30 15:50:00,44.52,44.57,44.47,44.51,594310.0,36.2047,36.2453,36.164,36.1965,594310.0
2023-01-31 09:30:00,44.65,44.73,44.36,44.45,202044.0,36.3104,36.3754,36.0746,36.1477,202044.0
2023-01-31 09:40:00,44.44,44.64,44.42,44.62,114786.0,36.1396,36.3023,36.1233,36.286,114786.0
2023-01-31 09:50:00,44.61,44.67,44.57,44.58,125366.0,36.2779,36.3267,36.2453,36.2535,125366.0
2023-01-31 10:00:00,44.58,44.59,44.48,44.51,347217.0,36.2535,36.2616,36.1721,36.1965,347217.0
2023-01-31 10:10:00,44.5,44.63,44.47,44.62,77693.0,36.1884,36.2941,36.164,36.286,77693.0
2023-01-31 10:20:00,44.61,44.62,44.55,44.55,71816.0,36.2779,36.286,36.2291,36.2291,71816.0
2023-01-31 10:30:00,44.56,44.57,44.43,44.44,67044.0,36.2372,36.2453,36.1315,36.1396,67044.0
2023-01-31 10:40:00,44.44,44.54,44.44,44.49,67273.0,36.1396,36.2209,36.1396,36.1803,67273.0
2023-01-31 10:50:00,44.49,44.5,44.38,44.38,81264.0,36.1803,36.1884,36.0908,36.0908,81264.0
2023-01-31 11:00:00,44.39,44.48,44.38,44.47,87077.0,36.099,36.1721,36.0908,36.164,87077.0
2023-01-31 11:10:00,44.47,44.51,44.45,44.46,60396.0,36.164,36.1965,36.1477,36.1559,60396.0
2023-01-31 11:20:00,44.47,44.49,44.45,44.46,56935.0,36.164,36.1803,36.1477,36.1559,56935.0
2023-01-31 11:30:00,44.46,44.58,44.45,44.57,79434.0,36.1559,36.2535,36.1477,36.2453,79434.0
2023-01-31 11:40:00,44.57,44.63,44.55,44.57,73806.0,36.2453,36.2941,36.2291,36.2453,73806.0
2023-01-31 11:50:00,44.56,44.66,44.55,44.65,68236.0,36.2372,36.3185,36.2291,36.3104,68236.0
2023-01-31 12:00:00,44.65,44.67,44.58,44.61,66083.0,36.3104,36.3267,36.2535,36.2779,66083.0
2023-01-31 12:10:00,44.61,44.67,44.59,44.65,56281.0,36.2779,36.3267,36.2616,36.3104,56281.0
2023-01-31 12:20:00,44.65,44.66,44.59,44.62,86058.0,36.3104,36.3185,36.2616,36.286,86058.0
2023-01-31 12:30:00,44.61,44.71,44.6,44.69,118331.0,36.2779,36.3592,36.2697,36.3429,118331.0
2023-01-31 12:40:00,44.68,44.73,44.67,44.71,68502.0,36.3348,36.3754,36.3267,36.3592,68502.0
2023-01-31 12:50:00,44.71,44.74,44.69,44.72,53085.0,36.3592,36.3836,36.3429,36.3673,53085.0
2023-01-31 13:00:00,44.72,44.78,44.7,44.76,107068.0,36.3673,36.4161,36.351,36.3998,107068.0
2023-01-31 13:10:00,44.76,44.81,44.74,44.75,73983.0,36.3998,36.4405,36.3836,36.3917,73983.0
2023-01-31 13:20:00,44.75,44.81,44.75,44.8,61028.0,36.3917,36.4405,36.3917,36.4324,61028.0
2023-01-31 13:30:00,44.8,44.84,44.74,44.8,111681.0,36.4324,36.4649,36.3836,36.4324,111681.0
2023-01-31 13:40:00,44.8,44.81,44.75,44.77,112843.0,36.4324,36.4405,36.3917,36.408,112843.0
2023-01-31 13:50:00,44.77,44.8,44.73,44.78,67408.0,36.408,36.4324,36.3754,36.4161,67408.0
2023-01-31 14:00:00,44.78,44.87,44.78,44.86,100990.0,36.4161,36.4893,36.4161,36.4812,100990.0
2023-01-31 14:10:00,44.85,44.89,44.79,44.8,106050.0,36.473,36.5056,36.4242,36.4324,106050.0
2023-01-31 14:20:00,44.8,44.81,44.76,44.79,69467.0,36.4324,36.4405,36.3998,36.4242,69467.0
2023-01-31 14:30:00,44.79,44.82,44.75,44.82,72017.0,36.4242,36.4486,36.3917,36.4486,72017.0
2023-01-31 14:40:00,44.82,44.86,44.81,44.85,111133.0,36.4486,36.4812,36.4405,36.473,111133.0
2023-01-31 14:50:00,44.85,44.87,44.81,44.85,107956.0,36.473,36.4893,36.4405,36.473,107956.0
2023-01-31 15:00:00,44.85,44.92,44.84,44.9,160592.0,36.473,36.53,36.4649,36.5137,160592.0
2023-01-31 15:10:00,44.9,44.9,44.82,44.82,101766.0,36.5137,36.5137,36.4486,36.4486,101766.0
2023-01-31 15:20:00,44.82,44.84,44.71,44.79,260203.0,36.4486,36.4649,36.3592,36.4242,260203.0
2023-01-31 15:30:00,44.79,44.89,44.78,44.89,153024.0,36.4242,36.5056,36.4161,36.5056,153024.0
2023-01-31 15:40:00,44.89,44.95,44.87,44.92,248792.0,36.5056,36.5544,36.4893,36.53,248792.0
2023-01-31 15:50:00,44.93,45.05,44.91,45.03,611276.0,36.5381,36.6357,36.5218,36.6194,611276.0
2023-02-01 09:30:00,46.05,46.5,45.51,46.48,870036.0,37.4489,37.8148,37.0098,37.7986,870036.0
2023-02-01 09:40:00,46.45,46.86,46.35,46.62,515426.0,37.7742,38.1076,37.6929,37.9124,515426.0
2023-02-01 09:50:00,46.61,47.23,46.59,47.14,649759.0,37.9043,38.4085,37.888,38.3353,649759.0
2023-02-01 10:00:00,47.15,47.33,46.84,47.07,711809.0,38.3434,38.4898,38.0913,38.2784,711809.0
2023-02-01 10:10:00,47.07,47.39,47.04,47.09,502406.0,38.2784,38.5386,38.254,38.2947,502406.0
2023-02-01 10:20:00,47.09,47.45,47.07,47.28,362645.0,38.2947,38.5874,38.2784,38.4492,362645.0
2023-02-01 10:30:00,47.29,47.4,47.07,47.16,271091.0,38.4573,38.5468,38.2784,38.3516,271091.0
2023-02-01 10:40:00,47.16,47.16,46.71,46.96,414566.0,38.3516,38.3516,37.9856,38.1889,414566.0
2023-02-01 10:50:00,46.95,47.08,46.59,47.05,417221.0,38.1808,38.2865,37.888,38.2621,417221.0
2023-02-01 11:00:00,47.04,47.1,46.88,46.98,256882.0,38.254,38.3028,38.1239,38.2052,256882.0
2023-02-01 11:10:00,46.99,47.18,46.93,47.11,263915.0,38.2133,38.3678,38.1645,38.3109,263915.0
2023-02-01 11:20:00,47.11,47.11,46.97,47.04,189815.0,38.3109,38.3109,38.1971,38.254,189815.0
2023-02-01 11:30:00,47.04,47.27,46.99,47.08,209580.0,38.254,38.441,38.2133,38.2865,209580.0
2023-02-01 11:40:00,47.1,47.16,47.02,47.13,135775.0,38.3028,38.3516,38.2377,38.3272,135775.0
2023-02-01 11:50:00,47.12,47.17,47.04,47.05,100206.0,38.319,38.3597,38.254,38.2621,100206.0
2023-02-01 12:00:00,47.05,47.11,46.94,47.0,155943.0,38.2621,38.3109,38.1727,38.2215,155943.0
2023-02-01 12:10:00,47.0,47.0,46.91,46.93,142577.0,38.2215,38.2215,38.1483,38.1645,142577.0
2023-02-01 12:20:00,46.93,46.96,46.87,46.94,114907.0,38.1645,38.1889,38.1157,38.1727,114907.0
2023-02-01 12:30:00,46.95,46.98,46.8,46.8,107722.0,38.1808,38.2052,38.0588,38.0588,107722.0
2023-02-01 12:40:00,46.8,46.82,46.7,46.8,103448.0,38.0588,38.0751,37.9775,38.0588,103448.0
2023-02-01 12:50:00,46.8,46.9,46.78,46.87,90966.0,38.0588,38.1401,38.0426,38.1157,90966.0
2023-02-01 13:00:00,46.86,47.0,46.86,47.0,108724.0,38.1076,38.2215,38.1076,38.2215,108724.0
2023-02-01 13:10:00,46.99,47.04,46.89,47.01,112204.0,38.2133,38.254,38.132,38.2296,112204.0
2023-02-01 13:20:00,47.01,47.09,46.99,47.02,134538.0,38.2296,38.2947,38.2133,38.2377,134538.0
2023-02-01 13:30:00,47.02,47.09,47.01,47.08,75207.0,38.2377,38.2947,38.2296,38.2865,75207.0
2023-02-01 13:40:00,47.08,47.08,46.97,47.02,93723.0,38.2865,38.2865,38.1971,38.2377,93723.0
2023-02-01 13:50:00,47.02,47.06,46.91,46.97,143065.0,38.2377,38.2703,38.1483,38.1971,143065.0
2023-02-01 14:00:00,46.96,47.11,46.81,47.08,190203.0,38.1889,38.3109,38.0669,38.2865,190203.0
2023-02-01 14:10:00,47.09,47.13,47.0,47.03,132437.0,38.2947,38.3272,38.2215,38.2459,132437.0
2023-02-01 14:20:00,47.04,47.08,47.01,47.02,108256.0,38.254,38.2865,38.2296,38.2377,108256.0
2023-02-01 14:30:00,47.02,47.06,46.83,46.99,214660.0,38.2377,38.2703,38.0832,38.2133,214660.0
2023-02-01 14:40:00,47.0,47.23,46.99,47.17,259447.0,38.2215,38.4085,38.2133,38.3597,259447.0
2023-02-01 14:50:00,47.17,47.36,47.16,47.33,228310.0,38.3597,38.5142,38.3516,38.4898,228310.0
2023-02-01 15:00:00,47.35,47.48,47.34,47.41,284297.0,38.5061,38.6118,38.498,38.5549,284297.0
2023-02-01 15:10:00,47.41,47.42,47.31,47.41,276755.0,38.5549,38.563,38.4736,38.5549,276755.0
2023-02-01 15:20:00,47.41,47.53,47.35,47.51,274645.0,38.5549,38.6525,38.5061,38.6362,274645.0
2023-02-01 15:30:00,47.51,47.69,47.49,47.61,379799.0,38.6362,38.7826,38.6199,38.7175,379799.0
2023-02-01 15:40:00,47.6,47.67,47.52,47.55,443030.0,38.7094,38.7663,38.6443,38.6687,443030.0
2023-02-01 15:50:00,47.55,47.59,47.42,47.57,1367723.0,38.6687,38.7013,38.563,38.685,1367723.0
2023-02-02 09:30:00,47.36,47.4,46.93,47.12,463254.0,38.5142,38.5468,38.1645,38.319,463254.0
2023-02-02 09:40:00,47.13,47.14,46.71,46.84,437611.0,38.3272,38.3353,37.9856,38.0913,437611.0
2023-02-02 09:50:00,46.84,47.02,46.81,46.99,262695.0,38.0913,38.2377,38.0669,38.2133,262695.0
2023-02-02 10:00:00,46.98,46.99,46.74,46.78,200799.0,38.2052,38.2133,38.01,38.0426,200799.0
2023-02-02 10:10:00,46.78,47.0,46.7,46.92,209982.0,38.0426,38.2215,37.9775,38.1564,209982.0
2023-02-02 10:20:00,46.93,46.97,46.88,46.94,191204.0,38.1645,38.1971,38.1239,38.1727,191204.0
2023-02-02 10:30:00,46.94,47.28,46.94,47.25,208184.0,38.1727,38.4492,38.1727,38.4248,208184.0
2023-02-02 10:40:00,47.24,47.38,47.23,47.38,141328.0,38.4166,38.5305,38.4085,38.5305,141328.0
2023-02-02 10:50:00,47.38,47.51,47.31,47.39,320366.0,38.5305,38.6362,38.4736,38.5386,320366.0
2023-02-02 11:00:00,47.39,47.4,47.29,47.35,156423.0,38.5386,38.5468,38.4573,38.5061,156423.0
2023-02-02 11:10:00,47.34,47.42,47.31,47.35,173838.0,38.498,38.563,38.4736,38.5061,173838.0
2023-02-02 11:20:00,47.36,47.48,47.29,47.41,147945.0,38.5142,38.6118,38.4573,38.5549,147945.0
2023-02-02 11:30:00,47.41,47.43,47.21,47.26,147389.0,38.5549,38.5711,38.3922,38.4329,147389.0
2023-02-02 11:40:00,47.26,47.28,47.2,47.2,87533.0,38.4329,38.4492,38.3841,38.3841,87533.0
2023-02-02 11:50:00,47.2,47.25,47.16,47.18,155999.0,38.3841,38.4248,38.3516,38.3678,155999.0
2023-02-02 12:00:00,47.19,47.35,47.18,47.28,118392.0,38.376,38.5061,38.3678,38.4492,118392.0
2023-02-02 12:10:00,47.28,47.35,47.24,47.3,118376.0,38.4492,38.5061,38.4166,38.4654,118376.0
2023-02-02 12:20:00,47.3,47.34,47.28,47.33,99083.0,38.4654,38.498,38.4492,38.4898,99083.0
2023-02-02 12:30:00,47.32,47.4,47.32,47.4,112079.0,38.4817,38.5468,38.4817,38.5468,112079.0
2023-02-02 12:40:00,47.39,47.41,47.31,47.35,94183.0,38.5386,38.5549,38.4736,38.5061,94183.0
2023-02-02 12:50:00,47.36,47.38,47.32,47.38,87788.0,38.5142,38.5305,38.4817,38.5305,87788.0
2023-02-02 13:00:00,47.38,47.38,47.18,47.18,113789.0,38.5305,38.5305,38.3678,38.3678,113789.0
2023-02-02 13:10:00,47.18,47.2,47.1,47.11,118073.0,38.3678,38.3841,38.3028,38.3109,118073.0
2023-02-02 13:20:00,47.11,47.11,46.97,46.97,130723.0,38.3109,38.3109,38.1971,38.1971,130723.0
2023-02-02 13:30:00,46.98,47.05,46.95,47.0,104971.0,38.2052,38.2621,38.1808,38.2215,104971.0
2023-02-02 13:40:00,47.0,47.03,46.87,46.88,161046.0,38.2215,38.2459,38.1157,38.1239,161046.0
2023-02-02 13:50:00,46.88,46.93,46.86,46.9,121933.0,38.1239,38.1645,38.1076,38.1401,121933.0
2023-02-02 14:00:00,46.9,46.91,46.78,46.78,140616.0,38.1401,38.1483,38.0426,38.0426,140616.0
2023-02-02 14:10:00,46.79,46.79,46.63,46.72,187231.0,38.0507,38.0507,37.9206,37.9938,187231.0
2023-02-02 14:20:00,46.72,46.74,46.69,46.73,119015.0,37.9938,38.01,37.9694,38.0019,119015.0
2023-02-02 14:30:00,46.74,46.82,46.71,46.8,123273.0,38.01,38.0751,37.9856,38.0588,123273.0
2023-02-02 14:40:00,46.81,46.85,46.74,46.84,132670.0,38.0669,38.0995,38.01,38.0913,132670.0
2023-02-02 14:50:00,46.85,46.89,46.8,46.84,122160.0,38.0995,38.132,38.0588,38.0913,122160.0
2023-02-02 15:00:00,46.85,47.0,46.84,46.93,137985.0,38.0995,38.2215,38.0913,38.1645,137985.0
2023-02-02 15:10:00,46.93,47.0,46.9,46.98,148687.0,38.1645,38.2215,38.1401,38.2052,148687.0
2023-02-02 15:20:00,46.98,47.08,46.98,47.07,137122.0,38.2052,38.2865,38.2052,38.2784,137122.0
2023-02-02 15:30:00,47.08,47.12,46.97,46.99,234342.0,38.2865,38.319,38.1971,38.2133,234342.0
2023-02-02 15:40:00,46.99,47.08,46.91,47.07,220556.0,38.2133,38.2865,38.1483,38.2784,220556.0
2023-02-02 15:50:00,47.06,47.1,46.95,46.97,983922.0,38.2703,38.3028,38.1808,38.1971,983922.0
2023-02-03 09:30:00,47.0,47.07,46.84,46.94,303218.0,38.2215,38.2784,38.0913,38.1727,303218.0
2023-02-03 09:40:00,46.94,46.97,46.81,46.83,228053.0,38.1727,38.1971,38.0669,38.0832,228053.0
2023-02-03 09:50:00,46.83,46.84,46.62,46.69,442251.0,38.0832,38.0913,37.9124,37.9694,442251.0
2023-02-03 10:00:00,46.69,46.8,46.63,46.71,306462.0,37.9694,38.0588,37.9206,37.9856,306462.0
2023-02-03 10:10:00,46.71,46.74,46.57,46.58,261964.0,37.9856,38.01,37.8718,37.8799,261964.0
2023-02-03 10:20:00,46.58,46.6,46.43,46.48,258759.0,37.8799,37.8962,37.7579,37.7986,258759.0
2023-02-03 10:30:00,46.49,46.58,46.44,46.56,146039.0,37.8067,37.8799,37.7661,37.8636,146039.0
2023-02-03 10:40:00,46.56,46.87,46.54,46.63,314960.0,37.8636,38.1157,37.8474,37.9206,314960.0
2023-02-03 10:50:00,46.61,46.69,46.53,46.63,361063.0,37.9043,37.9694,37.8392,37.9206,361063.0
2023-02-03 11:00:00,46.63,46.8,46.62,46.77,107079.0,37.9206,38.0588,37.9124,38.0344,107079.0
2023-02-03 11:10:00,46.77,46.81,46.68,46.74,121161.0,38.0344,38.0669,37.9612,38.01,121161.0
2023-02-03 11:20:00,46.74,46.75,46.62,46.65,134191.0,38.01,38.0182,37.9124,37.9368,134191.0
2023-02-03 11:30:00,46.64,46.64,46.52,46.53,219626.0,37.9287,37.9287,37.8311,37.8392,219626.0
2023-02-03 11:40:00,46.52,46.57,46.47,46.48,224053.0,37.8311,37.8718,37.7905,37.7986,224053.0
2023-02-03 11:50:00,46.48,46.55,46.47,46.5,113114.0,37.7986,37.8555,37.7905,37.8148,113114.0
2023-02-03 12:00:00,46.49,46.64,46.44,46.61,169615.0,37.8067,37.9287,37.7661,37.9043,169615.0
2023-02-03 12:10:00,46.61,46.61,46.52,46.53,120565.0,37.9043,37.9043,37.8311,37.8392,120565.0
2023-02-03 12:20:00,46.52,46.58,46.51,46.54,199626.0,37.8311,37.8799,37.823,37.8474,199626.0
2023-02-03 12:30:00,46.53,46.62,46.53,46.6,93986.0,37.8392,37.9124,37.8392,37.8962,93986.0
2023-02-03 12:40:00,46.61,46.65,46.6,46.61,93778.0,37.9043,37.9368,37.8962,37.9043,93778.0
2023-02-03 12:50:00,46.62,46.62,46.52,46.54,163718.0,37.9124,37.9124,37.8311,37.8474,163718.0
2023-02-03 13:00:00,46.54,46.55,46.44,46.45,208347.0,37.8474,37.8555,37.7661,37.7742,208347.0
2023-02-03 13:10:00,46.44,46.53,46.44,46.51,104581.0,37.7661,37.8392,37.7661,37.823,104581.0
2023-02-03 13:20:00,46.51,46.56,46.45,46.52,177735.0,37.823,37.8636,37.7742,37.8311,177735.0
2023-02-03 13:30:00,46.52,46.52,46.45,46.48,117591.0,37.8311,37.8311,37.7742,37.7986,117591.0
2023-02-03 13:40:00,46.48,46.52,46.44,46.5,129449.0,37.7986,37.8311,37.7661,37.8148,129449.0
2023-02-03 13:50:00,46.5,46.62,46.49,46.61,64620.0,37.8148,37.9124,37.8067,37.9043,64620.0
2023-02-03 14:00:00,46.62,46.7,46.61,46.66,100908.0,37.9124,37.9775,37.9043,37.945,100908.0
2023-02-03 14:10:00,46.67,46.73,46.62,46.66,135565.0,37.9531,38.0019,37.9124,37.945,135565.0
2023-02-03 14:20:00,46.67,46.69,46.6,46.68,72591.0,37.9531,37.9694,37.8962,37.9612,72591.0
2023-02-03 14:30:00,46.67,46.74,46.62,46.7,108494.0,37.9531,38.01,37.9124,37.9775,108494.0
2023-02-03 14:40:00,46.7,46.76,46.67,46.76,93076.0,37.9775,38.0263,37.9531,38.0263,93076.0
2023-02-03 14:50:00,46.76,46.81,46.73,46.74,117332.0,38.0263,38.0669,38.0019,38.01,117332.0
2023-02-03 15:00:00,46.74,46.77,46.68,46.76,113976.0,38.01,38.0344,37.9612,38.0263,113976.0
2023-02-03 15:10:00,46.76,46.83,46.75,46.81,130926.0,38.0263,38.0832,38.0182,38.0669,130926.0
2023-02-03 15:20:00,46.81,46.83,46.77,46.78,119490.0,38.0669,38.0832,38.0344,38.0426,119490.0
2023-02-03 15:30:00,46.78,46.84,46.78,46.8,188280.0,38.0426,38.0913,38.0426,38.0588,188280.0
2023-02-03 15:40:00,46.8,46.85,46.72,46.75,262590.0,38.0588,38.0995,37.9938,38.0182,262590.0
2023-02-03 15:50:00,46.75,46.92,46.74,46.9,1110451.0,38.0182,38.1564,38.01,38.1401,1110451.0
2023-02-06 09:30:00,47.01,47.05,46.85,46.91,211387.0,38.2296,38.2621,38.0995,38.1483,211387.0
2023-02-06 09:40:00,46.91,46.99,46.86,46.94,234906.0,38.1483,38.2133,38.1076,38.1727,234906.0
2023-02-06 09:50:00,46.94,47.07,46.93,47.01,141670.0,38.1727,38.2784,38.1645,38.2296,141670.0
2023-02-06 10:00:00,47.01,47.03,46.98,47.01,129136.0,38.2296,38.2459,38.2052,38.2296,129136.0
2023-02-06 10:10:00,47.01,47.03,46.92,46.97,112826.0,38.2296,38.2459,38.1564,38.1971,112826.0
2023-02-06 10:20:00,46.97,47.0,46.88,46.89,89462.0,38.1971,38.2215,38.1239,38.132,89462.0
2023-02-06 10:30:00,46.88,46.98,46.87,46.9,101537.0,38.1239,38.2052,38.1157,38.1401,101537.0
2023-02-06 10:40:00,46.91,46.94,46.88,46.9,93103.0,38.1483,38.1727,38.1239,38.1401,93103.0
2023-02-06 10:50:00,46.9,46.99,46.9,46.93,222964.0,38.1401,38.2133,38.1401,38.1645,222964.0
2023-02-06 11:00:00,46.93,46.98,46.91,46.97,74282.0,38.1645,38.2052,38.1483,38.1971,74282.0
2023-02-06 11:10:00,46.97,47.0,46.94,46.96,92434.0,38.1971,38.2215,38.1727,38.1889,92434.0
2023-02-06 11:20:00,46.96,47.02,46.92,46.93,102134.0,38.1889,38.2377,38.1564,38.1645,102134.0
2023-02-06 11:30:00,46.93,46.95,46.85,46.87,111978.0,38.1645,38.1808,38.0995,38.1157,111978.0
2023-02-06 11:40:00,46.87,46.89,46.86,46.87,42945.0,38.1157,38.132,38.1076,38.1157,42945.0
2023-02-06 11:50:00,46.88,46.88,46.85,46.85,53001.0,38.1239,38.1239,38.0995,38.0995,53001.0
2023-02-06 12:00:00,46.86,46.91,46.85,46.9,47770.0,38.1076,38.1483,38.0995,38.1401,47770.0
2023-02-06 12:10:00,46.91,46.91,46.85,46.88,56096.0,38.1483,38.1483,38.0995,38.1239,56096.0
2023-02-06 12:20:00,46.88,46.95,46.87,46.94,57134.0,38.1239,38.1808,38.1157,38.1727,57134.0
2023-02-06 12:30:00,46.94,47.01,46.93,46.99,64927.0,38.1727,38.2296,38.1645,38.2133,64927.0
2023-02-06 12:40:00,47.0,47.0,46.95,46.98,55057.0,38.2215,38.2215,38.1808,38.2052,55057.0
2023-02-06 12:50:00,46.98,47.02,46.95,47.01,46151.0,38.2052,38.2377,38.1808,38.2296,46151.0
2023-02-06 13:00:00,47.01,47.11,47.0,47.11,79151.0,38.2296,38.3109,38.2215,38.3109,79151.0
2023-02-06 13:10:00,47.11,47.15,47.07,47.15,83536.0,38.3109,38.3434,38.2784,38.3434,83536.0
2023-02-06 13:20:00,47.15,47.18,47.13,47.16,98257.0,38.3434,38.3678,38.3272,38.3516,98257.0
2023-02-06 13:30:00,47.15,47.19,47.15,47.17,80871.0,38.3434,38.376,38.3434,38.3597,80871.0
2023-02-06 13:40:00,47.17,47.19,47.09,47.09,98279.0,38.3597,38.376,38.2947,38.2947,98279.0
2023-02-06 13:50:00,47.09,47.15,47.08,47.09,172002.0,38.2947,38.3434,38.2865,38.2947,172002.0
2023-02-06 14:00:00,47.09,47.13,47.04,47.13,65255.0,38.2947,38.3272,38.254,38.3272,65255.0
2023-02-06 14:10:00,47.13,47.19,47.12,47.19,64091.0,38.3272,38.376,38.319,38.376,64091.0
2023-02-06 14:20:00,47.18,47.23,47.17,47.22,93194.0,38.3678,38.4085,38.3597,38.4004,93194.0
2023-02-06 14:30:00,47.22,47.22,47.15,47.15,49957.0,38.4004,38.4004,38.3434,38.3434,49957.0
2023-02-06 14:40:00,47.16,47.17,47.1,47.11,47076.0,38.3516,38.3597,38.3028,38.3109,47076.0
2023-02-06 14:50:00,47.11,47.16,47.09,47.16,60246.0,38.3109,38.3516,38.2947,38.3516,60246.0
2023-02-06 15:00:00,47.16,47.16,47.1,47.15,66567.0,38.3516,38.3516,38.3028,38.3434,66567.0
2023-02-06 15:10:00,47.15,47.15,47.07,47.09,72715.0,38.3434,38.3434,38.2784,38.2947,72715.0
2023-02-06 15:20:00,47.09,47.11,47.03,47.03,75005.0,38.2947,38.3109,38.2459,38.2459,75005.0
2023-02-06 15:30:00,47.04,47.07,47.01,47.05,111215.0,38.254,38.2784,38.2296,38.2621,111215.0
2023-02-06 15:40:00,47.05,47.09,47.04,47.07,133557.0,38.2621,38.2947,38.254,38.2784,133557.0
2023-02-06 15:50:00,47.05,47.07,46.95,46.95,542771.0,38.2621,38.2784,38.1808,38.1808,542771.0
2023-02-07 09:30:00,46.69,46.81,46.35,46.58,344920.0,37.9694,38.0669,37.6929,37.8799,344920.0
2023-02-07 09:40:00,46.57,46.57,46.33,46.33,124197.0,37.8718,37.8718,37.6766,37.6766,124197.0
2023-02-07 09:50:00,46.33,46.44,46.26,46.4,319009.0,37.6766,37.7661,37.6197,37.7335,319009.0
2023-02-07 10:00:00,46.4,46.52,46.34,46.5,116266.0,37.7335,37.8311,37.6847,37.8148,116266.0
2023-02-07 10:10:00,46.5,46.5,46.37,46.37,80821.0,37.8148,37.8148,37.7091,37.7091,80821.0
2023-02-07 10:20:00,46.38,46.5,46.36,46.46,87371.0,37.7173,37.8148,37.701,37.7823,87371.0
2023-02-07 10:30:00,46.46,46.6,46.43,46.6,90776.0,37.7823,37.8962,37.7579,37.8962,90776.0
2023-02-07 10:40:00,46.61,46.62,46.54,46.61,84721.0,37.9043,37.9124,37.8474,37.9043,84721.0
2023-02-07 10:50:00,46.62,46.65,46.54,46.57,97371.0,37.9124,37.9368,37.8474,37.8718,97371.0
2023-02-07 11:00:00,46.57,46.6,46.54,46.58,53335.0,37.8718,37.8962,37.8474,37.8799,53335.0
2023-02-07 11:10:00,46.58,46.65,46.53,46.64,84896.0,37.8799,37.9368,37.8392,37.9287,84896.0
2023-02-07 11:20:00,46.65,46.66,46.56,46.57,120625.0,37.9368,37.945,37.8636,37.8718,120625.0
2023-02-07 11:30:00,46.58,46.6,46.55,46.55,45190.0,37.8799,37.8962,37.8555,37.8555,45190.0
2023-02-07 11:40:00,46.55,46.57,46.51,46.52,45287.0,37.8555,37.8718,37.823,37.8311,45287.0
2023-02-07 11:50:00,46.52,46.52,46.4,46.41,100287.0,37.8311,37.8311,37.7335,37.7417,100287.0
2023-02-07 12:00:00,46.41,46.45,46.37,46.42,74368.0,37.7417,37.7742,37.7091,37.7498,74368.0
2023-02-07 12:10:00,46.43,46.51,46.42,46.5,88663.0,37.7579,37.823,37.7498,37.8148,88663.0
2023-02-07 12:20:00,46.5,46.55,46.47,46.49,52829.0,37.8148,37.8555,37.7905,37.8067,52829.0
2023-02-07 12:30:00,46.49,46.5,46.38,46.41,58972.0,37.8067,37.8148,37.7173,37.7417,58972.0
2023-02-07 12:40:00,46.4,46.58,46.39,46.57,155424.0,37.7335,37.8799,37.7254,37.8718,155424.0
2023-02-07 12:50:00,46.58,46.62,46.48,46.48,112791.0,37.8799,37.9124,37.7986,37.7986,112791.0
2023-02-07 13:00:00,46.48,46.58,46.48,46.55,85458.0,37.7986,37.8799,37.7986,37.8555,85458.0
2023-02-07 13:10:00,46.55,46.58,46.44,46.48,104330.0,37.8555,37.8799,37.7661,37.7986,104330.0
2023-02-07 13:20:00,46.49,46.51,46.37,46.38,120625.0,37.8067,37.823,37.7091,37.7173,120625.0
2023-02-07 13:30:00,46.37,46.37,46.25,46.35,188934.0,37.7091,37.7091,37.6115,37.6929,188934.0
2023-02-07 13:40:00,46.36,46.46,46.36,46.4,91863.0,37.701,37.7823,37.701,37.7335,91863.0
2023-02-07 13:50:00,46.4,46.48,46.39,46.48,89598.0,37.7335,37.7986,37.7254,37.7986,89598.0
2023-02-07 14:00:00,46.48,46.65,46.47,46.63,90338.0,37.7986,37.9368,37.7905,37.9206,90338.0
2023-02-07 14:10:00,46.63,46.68,46.62,46.64,88527.0,37.9206,37.9612,37.9124,37.9287,88527.0
2023-02-07 14:20:00,46.64,46.65,46.57,46.62,70504.0,37.9287,37.9368,37.8718,37.9124,70504.0
2023-02-07 14:30:00,46.62,46.65,46.56,46.56,77312.0,37.9124,37.9368,37.8636,37.8636,77312.0
2023-02-07 14:40:00,46.57,46.61,46.48,46.49,162803.0,37.8718,37.9043,37.7986,37.8067,162803.0
2023-02-07 14:50:00,46.49,46.53,46.48,46.53,169864.0,37.8067,37.8392,37.7986,37.8392,169864.0
2023-02-07 15:00:00,46.53,46.66,46.49,46.52,179487.0,37.8392,37.945,37.8067,37.8311,179487.0
2023-02-07 15:10:00,46.52,46.53,46.45,46.49,141041.0,37.8311,37.8392,37.7742,37.8067,141041.0
2023-02-07 15:20:00,46.49,46.55,46.48,46.53,142988.0,37.8067,37.8555,37.7986,37.8392,142988.0
2023-02-07 15:30:00,46.52,46.53,46.46,46.52,163568.0,37.8311,37.8392,37.7823,37.8311,163568.0
2023-02-07 15:40:00,46.52,46.56,46.5,46.54,227577.0,37.8311,37.8636,37.8148,37.8474,227577.0
2023-02-07 15:50:00,46.55,46.65,46.51,46.54,560628.0,37.8555,37.9368,37.823,37.8474,560628.0
2023-02-08 09:30:00,46.33,46.47,46.24,46.34,185028.0,37.6766,37.7905,37.6034,37.6847,185028.0
2023-02-08 09:40:00,46.34,46.4,46.3,46.31,65755.0,37.6847,37.7335,37.6522,37.6603,65755.0
2023-02-08 09:50:00,46.31,46.37,46.28,46.36,72160.0,37.6603,37.7091,37.6359,37.701,72160.0
2023-02-08 10:00:00,46.36,46.43,46.25,46.27,114801.0,37.701,37.7579,37.6115,37.6278,114801.0
2023-02-08 10:10:00,46.26,46.4,46.25,46.38,100153.0,37.6197,37.7335,37.6115,37.7173,100153.0
2023-02-08 10:20:00,46.38,46.5,46.37,46.47,119646.0,37.7173,37.8148,37.7091,37.7905,119646.0
2023-02-08 10:30:00,46.48,46.52,46.43,46.46,93357.0,37.7986,37.8311,37.7579,37.7823,93357.0
2023-02-08 10:40:00,46.45,46.49,46.4,46.43,79144.0,37.7742,37.8067,37.7335,37.7579,79144.0
2023-02-08 10:50:00,46.43,46.47,46.39,46.45,116904.0,37.7579,37.7905,37.7254,37.7742,116904.0
2023-02-08 11:00:00,46.44,46.46,46.36,46.45,205003.0,37.7661,37.7823,37.701,37.7742,205003.0
2023-02-08 11:10:00,46.45,46.55,46.44,46.54,59997.0,37.7742,37.8555,37.7661,37.8474,59997.0
2023-02-08 11:20:00,46.54,46.56,46.45,46.48,52774.0,37.8474,37.8636,37.7742,37.7986,52774.0
2023-02-08 11:30:00,46.47,46.51,46.45,46.48,255867.0,37.7905,37.823,37.7742,37.7986,255867.0
2023-02-08 11:40:00,46.48,46.48,46.38,46.43,41426.0,37.7986,37.7986,37.7173,37.7579,41426.0
2023-02-08 11:50:00,46.43,46.48,46.4,46.44,41308.0,37.7579,37.7986,37.7335,37.7661,41308.0
2023-02-08 12:00:00,46.44,46.48,46.42,46.44,29692.0,37.7661,37.7986,37.7498,37.7661,29692.0
2023-02-08 12:10:00,46.44,46.47,46.37,46.38,47181.0,37.7661,37.7905,37.7091,37.7173,47181.0
2023-02-08 12:20:00,46.38,46.44,46.37,46.42,60215.0,37.7173,37.7661,37.7091,37.7498,60215.0
2023-02-08 12:30:00,46.42,46.44,46.38,46.39,40779.0,37.7498,37.7661,37.7173,37.7254,40779.0
2023-02-08 12:40:00,46.38,46.39,46.34,46.38,32623.0,37.7173,37.7254,37.6847,37.7173,32623.0
2023-02-08 12:50:00,46.38,46.45,46.38,46.45,58978.0,37.7173,37.7742,37.7173,37.7742,58978.0
2023-02-08 13:00:00,46.45,46.55,46.44,46.51,90800.0,37.7742,37.8555,37.7661,37.823,90800.0
2023-02-08 13:10:00,46.51,46.52,46.48,46.49,40561.0,37.823,37.8311,37.7986,37.8067,40561.0
2023-02-08 13:20:00,46.48,46.53,46.46,46.49,63108.0,37.7986,37.8392,37.7823,37.8067,63108.0
2023-02-08 13:30:00,46.49,46.49,46.44,46.47,61684.0,37.8067,37.8067,37.7661,37.7905,61684.0
2023-02-08 13:40:00,46.47,46.49,46.44,46.45,54286.0,37.7905,37.8067,37.7661,37.7742,54286.0
2023-02-08 13:50:00,46.44,46.48,46.42,46.46,61088.0,37.7661,37.7986,37.7498,37.7823,61088.0
2023-02-08 14:00:00,46.46,46.46,46.35,46.36,47847.0,37.7823,37.7823,37.6929,37.701,47847.0
2023-02-08 14:10:00,46.36,46.45,46.33,46.45,66284.0,37.701,37.7742,37.6766,37.7742,66284.0
2023-02-08 14:20:00,46.45,46.46,46.4,46.44,103303.0,37.7742,37.7823,37.7335,37.7661,103303.0
2023-02-08 14:30:00,46.44,46.49,46.43,46.48,100337.0,37.7661,37.8067,37.7579,37.7986,100337.0
2023-02-08 14:40:00,46.48,46.49,46.4,46.44,43697.0,37.7986,37.8067,37.7335,37.7661,43697.0
2023-02-08 14:50:00,46.45,46.52,46.43,46.51,54545.0,37.7742,37.8311,37.7579,37.823,54545.0
2023-02-08 15:00:00,46.51,46.53,46.45,46.48,83113.0,37.823,37.8392,37.7742,37.7986,83113.0
2023-02-08 15:10:00,46.48,46.5,46.43,46.43,76341.0,37.7986,37.8148,37.7579,37.7579,76341.0
2023-02-08 15:20:00,46.44,46.48,46.43,46.46,62231.0,37.7661,37.7986,37.7579,37.7823,62231.0
2023-02-08 15:30:00,46.45,46.49,46.43,46.48,90696.0,37.7742,37.8067,37.7579,37.7986,90696.0
2023-02-08 15:40:00,46.47,46.52,46.45,46.51,209732.0,37.7905,37.8311,37.7742,37.823,209732.0
2023-02-08 15:50:00,46.5,46.55,46.49,46.5,627168.0,37.8148,37.8555,37.8067,37.8148,627168.0
2023-02-09 09:30:00,46.61,46.71,46.48,46.51,209350.0,37.9043,37.9856,37.7986,37.823,209350.0
2023-02-09 09:40:00,46.51,46.55,46.44,46.51,131101.0,37.823,37.8555,37.7661,37.823,131101.0
2023-02-09 09:50:00,46.52,46.57,46.32,46.36,138419.0,37.8311,37.8718,37.6685,37.701,138419.0
2023-02-09 10:00:00,46.37,46.5,46.35,46.42,120697.0,37.7091,37.8148,37.6929,37.7498,120697.0
2023-02-09 10:10:00,46.41,46.41,46.29,46.38,233552.0,37.7417,37.7417,37.6441,37.7173,233552.0
2023-02-09 10:20:00,46.38,46.38,46.31,46.34,67917.0,37.7173,37.7173,37.6603,37.6847,67917.0
2023-02-09 10:30:00,46.34,46.35,46.17,46.18,179294.0,37.6847,37.6929,37.5465,37.5546,179294.0
2023-02-09 10:40:00,46.18,46.23,46.13,46.15,78887.0,37.5546,37.5953,37.514,37.5302,78887.0
2023-02-09 10:50:00,46.15,46.17,46.06,46.14,93781.0,37.5302,37.5465,37.457,37.5221,93781.0
2023-02-09 11:00:00,46.14,46.22,46.13,46.16,67221.0,37.5221,37.5871,37.514,37.5384,67221.0
2023-02-09 11:10:00,46.16,46.25,46.14,46.25,94761.0,37.5384,37.6115,37.5221,37.6115,94761.0
2023-02-09 11:20:00,46.24,46.27,46.2,46.25,52537.0,37.6034,37.6278,37.5709,37.6115,52537.0
2023-02-09 11:30:00,46.25,46.25,46.17,46.19,59590.0,37.6115,37.6115,37.5465,37.5628,59590.0
2023-02-09 11:40:00,46.18,46.27,46.15,46.25,48902.0,37.5546,37.6278,37.5302,37.6115,48902.0
2023-02-09 11:50:00,46.24,46.27,46.16,46.23,61183.0,37.6034,37.6278,37.5384,37.5953,61183.0
2023-02-09 12:00:00,46.23,46.28,46.23,46.28,46825.0,37.5953,37.6359,37.5953,37.6359,46825.0
2023-02-09 12:10:00,46.27,46.28,46.21,46.25,67624.0,37.6278,37.6359,37.579,37.6115,67624.0
2023-02-09 12:20:00,46.25,46.27,46.2,46.22,72974.0,37.6115,37.6278,37.5709,37.5871,72974.0
2023-02-09 12:30:00,46.21,46.22,46.11,46.13,84086.0,37.579,37.5871,37.4977,37.514,84086.0
2023-02-09 12:40:00,46.12,46.14,46.06,46.14,68917.0,37.5058,37.5221,37.457,37.5221,68917.0
2023-02-09 12:50:00,46.13,46.17,46.11,46.16,45404.0,37.514,37.5465,37.4977,37.5384,45404.0
2023-02-09 13:00:00,46.15,46.19,46.13,46.16,69156.0,37.5302,37.5628,37.514,37.5384,69156.0
2023-02-09 13:10:00,46.15,46.2,46.14,46.17,35227.0,37.5302,37.5709,37.5221,37.5465,35227.0
2023-02-09 13:20:00,46.17,46.19,46.11,46.12,49803.0,37.5465,37.5628,37.4977,37.5058,49803.0
2023-02-09 13:30:00,46.11,46.2,46.11,46.17,54542.0,37.4977,37.5709,37.4977,37.5465,54542.0
2023-02-09 13:40:00,46.18,46.19,46.11,46.16,51139.0,37.5546,37.5628,37.4977,37.5384,51139.0
2023-02-09 13:50:00,46.16,46.17,46.09,46.12,53383.0,37.5384,37.5465,37.4814,37.5058,53383.0
2023-02-09 14:00:00,46.12,46.16,46.08,46.16,47934.0,37.5058,37.5384,37.4733,37.5384,47934.0
2023-02-09 14:10:00,46.15,46.16,46.09,46.1,67209.0,37.5302,37.5384,37.4814,37.4896,67209.0
2023-02-09 14:20:00,46.1,46.14,46.08,46.13,71879.0,37.4896,37.5221,37.4733,37.514,71879.0
2023-02-09 14:30:00,46.13,46.18,46.12,46.16,63017.0,37.514,37.5546,37.5058,37.5384,63017.0
2023-02-09 14:40:00,46.16,46.22,46.16,46.22,48638.0,37.5384,37.5871,37.5384,37.5871,48638.0
2023-02-09 14:50:00,46.22,46.22,46.14,46.18,62176.0,37.5871,37.5871,37.5221,37.5546,62176.0
2023-02-09 15:00:00,46.19,46.23,46.16,46.21,84534.0,37.5628,37.5953,37.5384,37.579,84534.0
2023-02-09 15:10:00,46.21,46.22,46.16,46.2,67607.0,37.579,37.5871,37.5384,37.5709,67607.0
2023-02-09 15:20:00,46.2,46.21,46.16,46.2,95348.0,37.5709,37.579,37.5384,37.5709,95348.0
2023-02-09 15:30:00,46.2,46.21,46.13,46.19,121079.0,37.5709,37.579,37.514,37.5628,121079.0
2023-02-09 15:40:00,46.19,46.44,46.18,46.44,379346.0,37.5628,37.7661,37.5546,37.7661,379346.0
2023-02-09 15:50:00,46.44,46.51,46.31,46.33,734426.0,37.7661,37.823,37.6603,37.6766,734426.0
2023-02-10 09:30:00,46.5,46.59,46.39,46.42,183395.0,37.8148,37.888,37.7254,37.7498,183395.0
2023-02-10 09:40:00,46.41,46.54,46.39,46.54,210177.0,37.7417,37.8474,37.7254,37.8474,210177.0
2023-02-10 09:50:00,46.54,46.61,46.52,46.58,114438.0,37.8474,37.9043,37.8311,37.8799,114438.0
2023-02-10 10:00:00,46.58,46.69,46.56,46.68,133710.0,37.8799,37.9694,37.8636,37.9612,133710.0
2023-02-10 10:10:00,46.67,46.76,46.67,46.73,128483.0,37.9531,38.0263,37.9531,38.0019,128483.0
2023-02-10 10:20:00,46.73,46.76,46.6,46.62,80552.0,38.0019,38.0263,37.8962,37.9124,80552.0
2023-02-10 10:30:00,46.62,46.71,46.59,46.59,116974.0,37.9124,37.9856,37.888,37.888,116974.0
2023-02-10 10:40:00,46.59,46.61,46.49,46.5,106660.0,37.888,37.9043,37.8067,37.8148,106660.0
2023-02-10 10:50:00,46.48,46.56,46.45,46.56,121833.0,37.7986,37.8636,37.7742,37.8636,121833.0
2023-02-10 11:00:00,46.55,46.64,46.55,46.63,77331.0,37.8555,37.9287,37.8555,37.9206,77331.0
2023-02-10 11:10:00,46.62,46.63,46.58,46.59,49932.0,37.9124,37.9206,37.8799,37.888,49932.0
2023-02-10 11:20:00,46.59,46.67,46.59,46.65,77580.0,37.888,37.9531,37.888,37.9368,77580.0
2023-02-10 11:30:00,46.65,46.76,46.61,46.75,59608.0,37.9368,38.0263,37.9043,38.0182,59608.0
2023-02-10 11:40:00,46.74,46.77,46.73,46.76,83241.0,38.01,38.0344,38.0019,38.0263,83241.0
2023-02-10 11:50:00,46.75,46.8,46.72,46.77,71502.0,38.0182,38.0588,37.9938,38.0344,71502.0
2023-02-10 12:00:00,46.77,46.87,46.76,46.85,120997.0,38.0344,38.1157,38.0263,38.0995,120997.0
2023-02-10 12:10:00,46.86,46.86,46.78,46.84,76998.0,38.1076,38.1076,38.0426,38.0913,76998.0
2023-02-10 12:20:00,46.85,46.87,46.82,46.86,74538.0,38.0995,38.1157,38.0751,38.1076,74538.0
2023-02-10 12:30:00,46.85,46.93,46.84,46.89,71012.0,38.0995,38.1645,38.0913,38.132,71012.0
2023-02-10 12:40:00,46.88,46.89,46.79,46.82,93585.0,38.1239,38.132,38.0507,38.0751,93585.0
2023-02-10 12:50:00,46.81,46.86,46.8,46.84,38941.0,38.0669,38.1076,38.0588,38.0913,38941.0
2023-02-10 13:00:00,46.84,46.87,46.8,46.87,64609.0,38.0913,38.1157,38.0588,38.1157,64609.0
2023-02-10 13:10:00,46.86,46.89,46.84,46.89,53381.0,38.1076,38.132,38.0913,38.132,53381.0
2023-02-10 13:20:00,46.89,46.93,46.88,46.91,58972.0,38.132,38.1645,38.1239,38.1483,58972.0
2023-02-10 13:30:00,46.91,46.99,46.9,46.98,64189.0,38.1483,38.2133,38.1401,38.2052,64189.0
2023-02-10 13:40:00,46.98,46.98,46.94,46.98,80350.0,38.2052,38.2052,38.1727,38.2052,80350.0
2023-02-10 13:50:00,46.98,47.0,46.95,46.98,59700.0,38.2052,38.2215,38.1808,38.2052,59700.0
2023-02-10 14:00:00,46.98,46.99,46.91,46.95,73036.0,38.2052,38.2133,38.1483,38.1808,73036.0
2023-02-10 14:10:00,46.96,46.96,46.91,46.94,71946.0,38.1889,38.1889,38.1483,38.1727,71946.0
2023-02-10 14:20:00,46.95,47.07,46.94,47.06,121427.0,38.1808,38.2784,38.1727,38.2703,121427.0
2023-02-10 14:30:00,47.06,47.07,46.98,47.01,96799.0,38.2703,38.2784,38.2052,38.2296,96799.0
2023-02-10 14:40:00,47.01,47.03,46.97,47.03,76201.0,38.2296,38.2459,38.1971,38.2459,76201.0
2023-02-10 14:50:00,47.03,47.11,47.01,47.1,88230.0,38.2459,38.3109,38.2296,38.3028,88230.0
2023-02-10 15:00:00,47.11,47.13,47.09,47.09,131852.0,38.3109,38.3272,38.2947,38.2947,131852.0
2023-02-10 15:10:00,47.09,47.12,47.08,47.12,205748.0,38.2947,38.319,38.2865,38.319,205748.0
2023-02-10 15:20:00,47.12,47.13,47.08,47.1,174913.0,38.319,38.3272,38.2865,38.3028,174913.0
2023-02-10 15:30:00,47.1,47.18,47.1,47.16,189898.0,38.3028,38.3678,38.3028,38.3516,189898.0
2023-02-10 15:40:00,47.17,47.25,47.16,47.23,232600.0,38.3597,38.4248,38.3516,38.4085,232600.0
2023-02-10 15:50:00,47.23,47.3,47.19,47.26,977248.0,38.4085,38.4654,38.376,38.4329,977248.0
2023-02-13 09:30:00,47.36,47.54,47.32,47.5,161867.0,38.5142,38.6606,38.4817,38.6281,161867.0
2023-02-13 09:40:00,47.5,47.52,47.41,47.44,115814.0,38.6281,38.6443,38.5549,38.5793,115814.0
2023-02-13 09:50:00,47.44,47.49,47.38,47.48,86440.0,38.5793,38.6199,38.5305,38.6118,86440.0
2023-02-13 10:00:00,47.49,47.68,47.49,47.67,164445.0,38.6199,38.7745,38.6199,38.7663,164445.0
2023-02-13 10:10:00,47.67,47.76,47.64,47.75,147446.0,38.7663,38.8395,38.7419,38.8314,147446.0
2023-02-13 10:20:00,47.75,47.78,47.69,47.75,97435.0,38.8314,38.8558,38.7826,38.8314,97435.0
2023-02-13 10:30:00,47.75,47.76,47.66,47.68,86334.0,38.8314,38.8395,38.7582,38.7745,86334.0
2023-02-13 10:40:00,47.68,47.74,47.65,47.74,79243.0,38.7745,38.8232,38.7501,38.8232,79243.0
2023-02-13 10:50:00,47.73,47.76,47.66,47.72,61947.0,38.8151,38.8395,38.7582,38.807,61947.0
2023-02-13 11:00:00,47.72,47.74,47.68,47.68,57290.0,38.807,38.8232,38.7745,38.7745,57290.0
2023-02-13 11:10:00,47.67,47.7,47.61,47.63,73496.0,38.7663,38.7907,38.7175,38.7338,73496.0
2023-02-13 11:20:00,47.64,47.68,47.61,47.66,88170.0,38.7419,38.7745,38.7175,38.7582,88170.0
2023-02-13 11:30:00,47.66,47.7,47.63,47.68,50178.0,38.7582,38.7907,38.7338,38.7745,50178.0
2023-02-13 11:40:00,47.69,47.8,47.68,47.75,77703.0,38.7826,38.872,38.7745,38.8314,77703.0
2023-02-13 11:50:00,47.76,47.78,47.73,47.76,53466.0,38.8395,38.8558,38.8151,38.8395,53466.0
2023-02-13 12:00:00,47.76,47.77,47.69,47.69,43599.0,38.8395,38.8476,38.7826,38.7826,43599.0
2023-02-13 12:10:00,47.7,47.7,47.66,47.68,43040.0,38.7907,38.7907,38.7582,38.7745,43040.0
2023-02-13 12:20:00,47.68,47.71,47.67,47.7,82784.0,38.7745,38.7988,38.7663,38.7907,82784.0
2023-02-13 12:30:00,47.7,47.73,47.67,47.71,38915.0,38.7907,38.8151,38.7663,38.7988,38915.0
2023-02-13 12:40:00,47.72,47.77,47.7,47.77,61483.0,38.807,38.8476,38.7907,38.8476,61483.0
2023-02-13 12:50:00,47.77,47.8,47.75,47.77,41607.0,38.8476,38.872,38.8314,38.8476,41607.0
2023-02-13 13:00:00,47.77,47.78,47.74,47.77,40788.0,38.8476,38.8558,38.8232,38.8476,40788.0
2023-02-13 13:10:00,47.77,47.82,47.76,47.8,46617.0,38.8476,38.8883,38.8395,38.872,46617.0
2023-02-13 13:20:00,47.8,47.83,47.78,47.83,57540.0,38.872,38.8964,38.8558,38.8964,57540.0
2023-02-13 13:30:00,47.82,47.87,47.82,47.85,66823.0,38.8883,38.929,38.8883,38.9127,66823.0
2023-02-13 13:40:00,47.85,47.88,47.84,47.88,44441.0,38.9127,38.9371,38.9046,38.9371,44441.0
2023-02-13 13:50:00,47.88,47.89,47.85,47.89,77964.0,38.9371,38.9452,38.9127,38.9452,77964.0
2023-02-13 14:00:00,47.89,47.92,47.87,47.9,91327.0,38.9452,38.9696,38.929,38.9534,91327.0
2023-02-13 14:10:00,47.9,47.91,47.89,47.89,113013.0,38.9534,38.9615,38.9452,38.9452,113013.0
2023-02-13 14:20:00,47.89,47.91,47.8,47.8,95193.0,38.9452,38.9615,38.872,38.872,95193.0
2023-02-13 14:30:00,47.81,47.82,47.77,47.79,67592.0,38.8802,38.8883,38.8476,38.8639,67592.0
2023-02-13 14:40:00,47.79,47.89,47.78,47.87,176003.0,38.8639,38.9452,38.8558,38.929,176003.0
2023-02-13 14:50:00,47.88,47.89,47.79,47.8,55332.0,38.9371,38.9452,38.8639,38.872,55332.0
2023-02-13 15:00:00,47.8,47.85,47.79,47.84,87483.0,38.872,38.9127,38.8639,38.9046,87483.0
2023-02-13 15:10:00,47.84,47.84,47.79,47.83,81042.0,38.9046,38.9046,38.8639,38.8964,81042.0
2023-02-13 15:20:00,47.83,47.86,47.78,47.79,166973.0,38.8964,38.9208,38.8558,38.8639,166973.0
2023-02-13 15:30:00,47.79,47.82,47.74,47.8,97558.0,38.8639,38.8883,38.8232,38.872,97558.0
2023-02-13 15:40:00,47.8,47.8,47.74,47.78,165135.0,38.872,38.872,38.8232,38.8558,165135.0
2023-02-13 15:50:00,47.77,47.87,47.73,47.85,546509.0,38.8476,38.929,38.8151,38.9127,546509.0
2023-02-14 09:30:00,47.85,47.88,47.43,47.47,286205.0,38.9127,38.9371,38.5711,38.6037,286205.0
2023-02-14 09:40:00,47.47,47.65,47.46,47.64,193207.0,38.6037,38.7501,38.5955,38.7419,193207.0
2023-02-14 09:50:00,47.63,47.74,47.63,47.7,164514.0,38.7338,38.8232,38.7338,38.7907,164514.0
2023-02-14 10:00:00,47.7,47.72,47.63,47.67,116844.0,38.7907,38.807,38.7338,38.7663,116844.0
2023-02-14 10:10:00,47.67,47.77,47.64,47.69,96561.0,38.7663,38.8476,38.7419,38.7826,96561.0
2023-02-14 10:20:00,47.68,47.74,47.66,47.67,86172.0,38.7745,38.8232,38.7582,38.7663,86172.0
2023-02-14 10:30:00,47.66,47.68,47.56,47.58,79122.0,38.7582,38.7745,38.6769,38.6931,79122.0
2023-02-14 10:40:00,47.58,47.64,47.56,47.59,99634.0,38.6931,38.7419,38.6769,38.7013,99634.0
2023-02-14 10:50:00,47.59,47.6,47.5,47.54,100083.0,38.7013,38.7094,38.6281,38.6606,100083.0
2023-02-14 11:00:00,47.54,47.64,47.53,47.63,66467.0,38.6606,38.7419,38.6525,38.7338,66467.0
2023-02-14 11:10:00,47.64,47.69,47.59,47.66,82836.0,38.7419,38.7826,38.7013,38.7582,82836.0
2023-02-14 11:20:00,47.66,47.69,47.57,47.59,79173.0,38.7582,38.7826,38.685,38.7013,79173.0
2023-02-14 11:30:00,47.58,47.58,47.47,47.51,152849.0,38.6931,38.6931,38.6037,38.6362,152849.0
2023-02-14 11:40:00,47.5,47.6,47.49,47.55,86410.0,38.6281,38.7094,38.6199,38.6687,86410.0
2023-02-14 11:50:00,47.55,47.56,47.45,47.46,90152.0,38.6687,38.6769,38.5874,38.5955,90152.0
2023-02-14 12:00:00,47.45,47.54,47.44,47.54,73966.0,38.5874,38.6606,38.5793,38.6606,73966.0
2023-02-14 12:10:00,47.54,47.61,47.53,47.59,50595.0,38.6606,38.7175,38.6525,38.7013,50595.0
2023-02-14 12:20:00,47.59,47.61,47.54,47.54,56933.0,38.7013,38.7175,38.6606,38.6606,56933.0
2023-02-14 12:30:00,47.55,47.59,47.51,47.53,53998.0,38.6687,38.7013,38.6362,38.6525,53998.0
2023-02-14 12:40:00,47.53,47.6,47.52,47.58,46766.0,38.6525,38.7094,38.6443,38.6931,46766.0
2023-02-14 12:50:00,47.59,47.6,47.54,47.58,44311.0,38.7013,38.7094,38.6606,38.6931,44311.0
2023-02-14 13:00:00,47.58,47.67,47.57,47.63,70279.0,38.6931,38.7663,38.685,38.7338,70279.0
2023-02-14 13:10:00,47.62,47.68,47.6,47.65,58195.0,38.7257,38.7745,38.7094,38.7501,58195.0
2023-02-14 13:20:00,47.65,47.66,47.59,47.62,45235.0,38.7501,38.7582,38.7013,38.7257,45235.0
2023-02-14 13:30:00,47.62,47.63,47.55,47.57,53023.0,38.7257,38.7338,38.6687,38.685,53023.0
2023-02-14 13:40:00,47.58,47.58,47.51,47.54,51049.0,38.6931,38.6931,38.6362,38.6606,51049.0
2023-02-14 13:50:00,47.53,47.56,47.51,47.54,54078.0,38.6525,38.6769,38.6362,38.6606,54078.0
2023-02-14 14:00:00,47.54,47.57,47.45,47.47,109237.0,38.6606,38.685,38.5874,38.6037,109237.0
2023-02-14 14:10:00,47.47,47.5,47.44,47.47,78337.0,38.6037,38.6281,38.5793,38.6037,78337.0
2023-02-14 14:20:00,47.47,47.48,47.44,47.48,63623.0,38.6037,38.6118,38.5793,38.6118,63623.0
2023-02-14 14:30:00,47.47,47.55,47.46,47.52,76220.0,38.6037,38.6687,38.5955,38.6443,76220.0
2023-02-14 14:40:00,47.52,47.55,47.5,47.53,67217.0,38.6443,38.6687,38.6281,38.6525,67217.0
2023-02-14 14:50:00,47.53,47.56,47.49,47.55,88262.0,38.6525,38.6769,38.6199,38.6687,88262.0
2023-02-14 15:00:00,47.55,47.59,47.47,47.48,60852.0,38.6687,38.7013,38.6037,38.6118,60852.0
2023-02-14 15:10:00,47.47,47.54,47.47,47.52,89344.0,38.6037,38.6606,38.6037,38.6443,89344.0
2023-02-14 15:20:00,47.52,47.54,47.5,47.52,80185.0,38.6443,38.6606,38.6281,38.6443,80185.0
2023-02-14 15:30:00,47.52,47.53,47.46,47.5,165052.0,38.6443,38.6525,38.5955,38.6281,165052.0
2023-02-14 15:40:00,47.49,47.52,47.46,47.49,196340.0,38.6199,38.6443,38.5955,38.6199,196340.0
2023-02-14 15:50:00,47.49,47.56,47.29,47.46,1158316.0,38.6199,38.6769,38.4573,38.5955,1158316.0
2023-02-15 09:30:00,47.18,47.4,47.18,47.33,261439.0,38.3678,38.5468,38.3678,38.4898,261439.0
2023-02-15 09:40:00,47.32,47.37,47.26,47.27,94621.0,38.4817,38.5224,38.4329,38.441,94621.0
2023-02-15 09:50:00,47.27,47.35,47.27,47.32,67038.0,38.441,38.5061,38.441,38.4817,67038.0
2023-02-15 10:00:00,47.32,47.39,47.27,47.3,67355.0,38.4817,38.5386,38.441,38.4654,67355.0
2023-02-15 10:10:00,47.3,47.35,47.25,47.34,145549.0,38.4654,38.5061,38.4248,38.498,145549.0
2023-02-15 10:20:00,47.34,47.36,47.32,47.35,49995.0,38.498,38.5142,38.4817,38.5061,49995.0
2023-02-15 10:30:00,47.36,47.41,47.34,47.37,47405.0,38.5142,38.5549,38.498,38.5224,47405.0
2023-02-15 10:40:00,47.36,47.39,47.34,47.37,69115.0,38.5142,38.5386,38.498,38.5224,69115.0
2023-02-15 10:50:00,47.36,47.42,47.33,47.36,62954.0,38.5142,38.563,38.4898,38.5142,62954.0
2023-02-15 11:00:00,47.36,47.43,47.34,47.42,51458.0,38.5142,38.5711,38.498,38.563,51458.0
2023-02-15 11:10:00,47.42,47.48,47.41,47.47,53318.0,38.563,38.6118,38.5549,38.6037,53318.0
2023-02-15 11:20:00,47.48,47.52,47.44,47.5,66681.0,38.6118,38.6443,38.5793,38.6281,66681.0
2023-02-15 11:30:00,47.51,47.52,47.47,47.52,37034.0,38.6362,38.6443,38.6037,38.6443,37034.0
2023-02-15 11:40:00,47.52,47.54,47.49,47.53,46055.0,38.6443,38.6606,38.6199,38.6525,46055.0
2023-02-15 11:50:00,47.53,47.56,47.51,47.51,43931.0,38.6525,38.6769,38.6362,38.6362,43931.0
2023-02-15 12:00:00,47.52,47.52,47.46,47.5,66332.0,38.6443,38.6443,38.5955,38.6281,66332.0
2023-02-15 12:10:00,47.49,47.51,47.45,47.45,47205.0,38.6199,38.6362,38.5874,38.5874,47205.0
2023-02-15 12:20:00,47.45,47.45,47.39,47.39,59981.0,38.5874,38.5874,38.5386,38.5386,59981.0
2023-02-15 12:30:00,47.38,47.41,47.36,47.4,52293.0,38.5305,38.5549,38.5142,38.5468,52293.0
2023-02-15 12:40:00,47.4,47.44,47.38,47.43,31574.0,38.5468,38.5793,38.5305,38.5711,31574.0
2023-02-15 12:50:00,47.42,47.44,47.39,47.43,49104.0,38.563,38.5793,38.5386,38.5711,49104.0
2023-02-15 13:00:00,47.42,47.44,47.39,47.42,42771.0,38.563,38.5793,38.5386,38.563,42771.0
2023-02-15 13:10:00,47.43,47.44,47.41,47.44,41499.0,38.5711,38.5793,38.5549,38.5793,41499.0
2023-02-15 13:20:00,47.43,47.46,47.42,47.46,59465.0,38.5711,38.5955,38.563,38.5955,59465.0
2023-02-15 13:30:00,47.46,47.47,47.44,47.46,42558.0,38.5955,38.6037,38.5793,38.5955,42558.0
2023-02-15 13:40:00,47.47,47.47,47.41,47.46,54226.0,38.6037,38.6037,38.5549,38.5955,54226.0
2023-02-15 13:50:00,47.47,47.47,47.44,47.46,37940.0,38.6037,38.6037,38.5793,38.5955,37940.0
2023-02-15 14:00:00,47.46,47.5,47.43,47.47,69222.0,38.5955,38.6281,38.5711,38.6037,69222.0
2023-02-15 14:10:00,47.47,47.47,47.44,47.45,65103.0,38.6037,38.6037,38.5793,38.5874,65103.0
2023-02-15 14:20:00,47.45,47.45,47.4,47.44,49502.0,38.5874,38.5874,38.5468,38.5793,49502.0
2023-02-15 14:30:00,47.44,47.46,47.41,47.44,46527.0,38.5793,38.5955,38.5549,38.5793,46527.0
2023-02-15 14:40:00,47.45,47.47,47.43,47.44,51179.0,38.5874,38.6037,38.5711,38.5793,51179.0
2023-02-15 14:50:00,47.45,47.45,47.38,47.4,46938.0,38.5874,38.5874,38.5305,38.5468,46938.0
2023-02-15 15:00:00,47.41,47.49,47.41,47.48,52329.0,38.5549,38.6199,38.5549,38.6118,52329.0
2023-02-15 15:10:00,47.49,47.53,47.48,47.51,67564.0,38.6199,38.6525,38.6118,38.6362,67564.0
2023-02-15 15:20:00,47.51,47.56,47.5,47.54,70670.0,38.6362,38.6769,38.6281,38.6606,70670.0
2023-02-15 15:30:00,47.54,47.55,47.5,47.54,59601.0,38.6606,38.6687,38.6281,38.6606,59601.0
2023-02-15 15:40:00,47.54,47.61,47.53,47.58,139347.0,38.6606,38.7175,38.6525,38.6931,139347.0
2023-02-15 15:50:00,47.58,47.66,47.52,47.65,603590.0,38.6931,38.7582,38.6443,38.7501,603590.0
2023-02-16 09:30:00,47.4,47.5,47.31,47.36,189009.0,38.5468,38.6281,38.4736,38.5142,189009.0
2023-02-16 09:40:00,47.34,47.34,47.2,47.24,204018.0,38.498,38.498,38.3841,38.4166,204018.0
2023-02-16 09:50:00,47.23,47.23,47.05,47.09,158995.0,38.4085,38.4085,38.2621,38.2947,158995.0
2023-02-16 10:00:00,47.08,47.19,47.05,47.18,137238.0,38.2865,38.376,38.2621,38.3678,137238.0
2023-02-16 10:10:00,47.19,47.21,47.13,47.16,84172.0,38.376,38.3922,38.3272,38.3516,84172.0
2023-02-16 10:20:00,47.18,47.22,47.16,47.22,47831.0,38.3678,38.4004,38.3516,38.4004,47831.0
2023-02-16 10:30:00,47.22,47.24,47.19,47.23,44325.0,38.4004,38.4166,38.376,38.4085,44325.0
2023-02-16 10:40:00,47.23,47.23,47.15,47.17,76305.0,38.4085,38.4085,38.3434,38.3597,76305.0
2023-02-16 10:50:00,47.18,47.21,47.14,47.2,50168.0,38.3678,38.3922,38.3353,38.3841,50168.0
2023-02-16 11:00:00,47.21,47.24,47.16,47.22,89369.0,38.3922,38.4166,38.3516,38.4004,89369.0
2023-02-16 11:10:00,47.22,47.26,47.21,47.26,76203.0,38.4004,38.4329,38.3922,38.4329,76203.0
2023-02-16 11:20:00,47.26,47.32,47.24,47.31,33103.0,38.4329,38.4817,38.4166,38.4736,33103.0
2023-02-16 11:30:00,47.31,47.35,47.28,47.3,65496.0,38.4736,38.5061,38.4492,38.4654,65496.0
2023-02-16 11:40:00,47.3,47.38,47.29,47.36,30027.0,38.4654,38.5305,38.4573,38.5142,30027.0
2023-02-16 11:50:00,47.36,47.37,47.33,47.37,59825.0,38.5142,38.5224,38.4898,38.5224,59825.0
2023-02-16 12:00:00,47.37,47.44,47.37,47.44,56924.0,38.5224,38.5793,38.5224,38.5793,56924.0
2023-02-16 12:10:00,47.44,47.47,47.43,47.44,65760.0,38.5793,38.6037,38.5711,38.5793,65760.0
2023-02-16 12:20:00,47.44,47.45,47.39,47.41,51149.0,38.5793,38.5874,38.5386,38.5549,51149.0
2023-02-16 12:30:00,47.4,47.41,47.34,47.36,63938.0,38.5468,38.5549,38.498,38.5142,63938.0
2023-02-16 12:40:00,47.36,47.42,47.35,47.4,32809.0,38.5142,38.563,38.5061,38.5468,32809.0
2023-02-16 12:50:00,47.41,47.42,47.35,47.38,39675.0,38.5549,38.563,38.5061,38.5305,39675.0
2023-02-16 13:00:00,47.38,47.41,47.34,47.41,72511.0,38.5305,38.5549,38.498,38.5549,72511.0
2023-02-16 13:10:00,47.41,47.43,47.39,47.41,40858.0,38.5549,38.5711,38.5386,38.5549,40858.0
2023-02-16 13:20:00,47.41,47.42,47.38,47.4,42514.0,38.5549,38.563,38.5305,38.5468,42514.0
2023-02-16 13:30:00,47.39,47.44,47.37,47.41,40218.0,38.5386,38.5793,38.5224,38.5549,40218.0
2023-02-16 13:40:00,47.41,47.43,47.35,47.38,47155.0,38.5549,38.5711,38.5061,38.5305,47155.0
2023-02-16 13:50:00,47.39,47.41,47.36,47.41,30122.0,38.5386,38.5549,38.5142,38.5549,30122.0
2023-02-16 14:00:00,47.41,47.51,47.4,47.51,158684.0,38.5549,38.6362,38.5468,38.6362,158684.0
2023-02-16 14:10:00,47.51,47.55,47.5,47.55,92108.0,38.6362,38.6687,38.6281,38.6687,92108.0
2023-02-16 14:20:00,47.55,47.63,47.53,47.6,84285.0,38.6687,38.7338,38.6525,38.7094,84285.0
2023-02-16 14:30:00,47.59,47.64,47.58,47.64,72130.0,38.7013,38.7419,38.6931,38.7419,72130.0
2023-02-16 14:40:00,47.64,47.64,47.57,47.59,80088.0,38.7419,38.7419,38.685,38.7013,80088.0
2023-02-16 14:50:00,47.59,47.62,47.57,47.59,74450.0,38.7013,38.7257,38.685,38.7013,74450.0
2023-02-16 15:00:00,47.59,47.6,47.4,47.46,250613.0,38.7013,38.7094,38.5468,38.5955,250613.0
2023-02-16 15:10:00,47.45,47.51,47.44,47.5,98527.0,38.5874,38.6362,38.5793,38.6281,98527.0
2023-02-16 15:20:00,47.5,47.5,47.43,47.46,198107.0,38.6281,38.6281,38.5711,38.5955,198107.0
2023-02-16 15:30:00,47.46,47.51,47.43,47.48,153452.0,38.5955,38.6362,38.5711,38.6118,153452.0
2023-02-16 15:40:00,47.48,47.51,47.4,47.4,152875.0,38.6118,38.6362,38.5468,38.5468,152875.0
2023-02-16 15:50:00,47.41,47.45,47.34,47.4,506250.0,38.5549,38.5874,38.498,38.5468,506250.0
2023-02-17 09:30:00,47.5,47.51,47.26,47.29,280389.0,38.6281,38.6362,38.4329,38.4573,280389.0
2023-02-17 09:40:00,47.29,47.51,47.27,47.45,103018.0,38.4573,38.6362,38.441,38.5874,103018.0
2023-02-17 09:50:00,47.47,47.47,47.36,47.4,112959.0,38.6037,38.6037,38.5142,38.5468,112959.0
2023-02-17 10:00:00,47.4,47.54,47.39,47.54,81643.0,38.5468,38.6606,38.5386,38.6606,81643.0
2023-02-17 10:10:00,47.54,47.62,47.52,47.62,104593.0,38.6606,38.7257,38.6443,38.7257,104593.0
2023-02-17 10:20:00,47.61,47.68,47.56,47.64,92854.0,38.7175,38.7745,38.6769,38.7419,92854.0
2023-02-17 10:30:00,47.64,47.65,47.54,47.55,63509.0,38.7419,38.7501,38.6606,38.6687,63509.0
2023-02-17 10:40:00,47.54,47.55,47.48,47.49,70669.0,38.6606,38.6687,38.6118,38.6199,70669.0
2023-02-17 10:50:00,47.5,47.52,47.48,47.51,85177.0,38.6281,38.6443,38.6118,38.6362,85177.0
2023-02-17 11:00:00,47.51,47.56,47.49,47.54,46592.0,38.6362,38.6769,38.6199,38.6606,46592.0
2023-02-17 11:10:00,47.54,47.55,47.48,47.5,54052.0,38.6606,38.6687,38.6118,38.6281,54052.0
2023-02-17 11:20:00,47.49,47.54,47.48,47.54,71070.0,38.6199,38.6606,38.6118,38.6606,71070.0
2023-02-17 11:30:00,47.54,47.58,47.49,47.55,46988.0,38.6606,38.6931,38.6199,38.6687,46988.0
2023-02-17 11:40:00,47.55,47.57,47.49,47.51,69040.0,38.6687,38.685,38.6199,38.6362,69040.0
2023-02-17 11:50:00,47.51,47.53,47.48,47.53,50754.0,38.6362,38.6525,38.6118,38.6525,50754.0
2023-02-17 12:00:00,47.53,47.6,47.5,47.59,79385.0,38.6525,38.7094,38.6281,38.7013,79385.0
2023-02-17 12:10:00,47.6,47.65,47.58,47.59,70672.0,38.7094,38.7501,38.6931,38.7013,70672.0
2023-02-17 12:20:00,47.59,47.64,47.59,47.62,49297.0,38.7013,38.7419,38.7013,38.7257,49297.0
2023-02-17 12:30:00,47.62,47.63,47.56,47.57,39972.0,38.7257,38.7338,38.6769,38.685,39972.0
2023-02-17 12:40:00,47.57,47.6,47.53,47.54,67363.0,38.685,38.7094,38.6525,38.6606,67363.0
2023-02-17 12:50:00,47.53,47.53,47.45,47.46,31368.0,38.6525,38.6525,38.5874,38.5955,31368.0
2023-02-17 13:00:00,47.47,47.51,47.42,47.5,53543.0,38.6037,38.6362,38.563,38.6281,53543.0
2023-02-17 13:10:00,47.5,47.55,47.49,47.53,44835.0,38.6281,38.6687,38.6199,38.6525,44835.0
2023-02-17 13:20:00,47.54,47.62,47.51,47.62,81739.0,38.6606,38.7257,38.6362,38.7257,81739.0
2023-02-17 13:30:00,47.62,47.63,47.55,47.61,73185.0,38.7257,38.7338,38.6687,38.7175,73185.0
2023-02-17 13:40:00,47.61,47.62,47.57,47.61,60490.0,38.7175,38.7257,38.685,38.7175,60490.0
2023-02-17 13:50:00,47.61,47.68,47.61,47.68,54533.0,38.7175,38.7745,38.7175,38.7745,54533.0
2023-02-17 14:00:00,47.68,47.79,47.68,47.77,103671.0,38.7745,38.8639,38.7745,38.8476,103671.0
2023-02-17 14:10:00,47.77,47.8,47.74,47.76,87956.0,38.8476,38.872,38.8232,38.8395,87956.0
2023-02-17 14:20:00,47.75,47.83,47.75,47.82,98530.0,38.8314,38.8964,38.8314,38.8883,98530.0
2023-02-17 14:30:00,47.82,47.87,47.81,47.87,93507.0,38.8883,38.929,38.8802,38.929,93507.0
2023-02-17 14:40:00,47.87,47.89,47.84,47.89,90574.0,38.929,38.9452,38.9046,38.9452,90574.0
2023-02-17 14:50:00,47.89,47.96,47.88,47.96,122183.0,38.9452,39.0022,38.9371,39.0022,122183.0
2023-02-17 15:00:00,47.96,47.96,47.88,47.91,97459.0,39.0022,39.0022,38.9371,38.9615,97459.0
2023-02-17 15:10:00,47.91,47.98,47.91,47.98,128867.0,38.9615,39.0184,38.9615,39.0184,128867.0
2023-02-17 15:20:00,47.98,48.04,47.97,48.01,213555.0,39.0184,39.0672,39.0103,39.0428,213555.0
2023-02-17 15:30:00,48.01,48.11,48.0,48.11,233067.0,39.0428,39.1241,39.0347,39.1241,233067.0
2023-02-17 15:40:00,48.11,48.11,48.02,48.02,383381.0,39.1241,39.1241,39.0509,39.0509,383381.0
2023-02-17 15:50:00,48.03,48.1,47.98,48.09,1024849.0,39.0591,39.116,39.0184,39.1079,1024849.0
2023-02-21 09:30:00,47.99,48.07,47.61,47.69,265486.0,39.0266,39.0916,38.7175,38.7826,265486.0
2023-02-21 09:40:00,47.7,47.75,47.39,47.43,146664.0,38.7907,38.8314,38.5386,38.5711,146664.0
2023-02-21 09:50:00,47.43,47.55,47.43,47.43,137210.0,38.5711,38.6687,38.5711,38.5711,137210.0
2023-02-21 10:00:00,47.43,47.61,47.35,47.51,86507.0,38.5711,38.7175,38.5061,38.6362,86507.0
2023-02-21 10:10:00,47.52,47.52,47.37,47.41,92694.0,38.6443,38.6443,38.5224,38.5549,92694.0
2023-02-21 10:20:00,47.41,47.5,47.37,47.5,92856.0,38.5549,38.6281,38.5224,38.6281,92856.0
2023-02-21 10:30:00,47.5,47.5,47.42,47.48,93445.0,38.6281,38.6281,38.563,38.6118,93445.0
2023-02-21 10:40:00,47.47,47.48,47.32,47.32,79403.0,38.6037,38.6118,38.4817,38.4817,79403.0
2023-02-21 10:50:00,47.33,47.36,47.2,47.22,84271.0,38.4898,38.5142,38.3841,38.4004,84271.0
2023-02-21 11:00:00,47.21,47.31,47.21,47.25,77678.0,38.3922,38.4736,38.3922,38.4248,77678.0
2023-02-21 11:10:00,47.25,47.35,47.24,47.32,94538.0,38.4248,38.5061,38.4166,38.4817,94538.0
2023-02-21 11:20:00,47.32,47.33,47.25,47.32,61000.0,38.4817,38.4898,38.4248,38.4817,61000.0
2023-02-21 11:30:00,47.31,47.4,47.3,47.34,65228.0,38.4736,38.5468,38.4654,38.498,65228.0
2023-02-21 11:40:00,47.35,47.36,47.31,47.34,40899.0,38.5061,38.5142,38.4736,38.498,40899.0
2023-02-21 11:50:00,47.34,47.41,47.29,47.41,77738.0,38.498,38.5549,38.4573,38.5549,77738.0
2023-02-21 12:00:00,47.41,47.41,47.33,47.37,81476.0,38.5549,38.5549,38.4898,38.5224,81476.0
2023-02-21 12:10:00,47.36,47.39,47.33,47.36,58953.0,38.5142,38.5386,38.4898,38.5142,58953.0
2023-02-21 12:20:00,47.36,47.36,47.28,47.3,64846.0,38.5142,38.5142,38.4492,38.4654,64846.0
2023-02-21 12:30:00,47.3,47.34,47.29,47.34,60563.0,38.4654,38.498,38.4573,38.498,60563.0
2023-02-21 12:40:00,47.34,47.36,47.31,47.31,75148.0,38.498,38.5142,38.4736,38.4736,75148.0
2023-02-21 12:50:00,47.3,47.42,47.3,47.35,80576.0,38.4654,38.563,38.4654,38.5061,80576.0
2023-02-21 13:00:00,47.36,47.39,47.34,47.37,51493.0,38.5142,38.5386,38.498,38.5224,51493.0
2023-02-21 13:10:00,47.37,47.37,47.28,47.29,60877.0,38.5224,38.5224,38.4492,38.4573,60877.0
2023-02-21 13:20:00,47.28,47.3,47.22,47.23,56755.0,38.4492,38.4654,38.4004,38.4085,56755.0
2023-02-21 13:30:00,47.23,47.23,47.15,47.16,93431.0,38.4085,38.4085,38.3434,38.3516,93431.0
2023-02-21 13:40:00,47.16,47.17,47.04,47.04,243599.0,38.3516,38.3597,38.254,38.254,243599.0
2023-02-21 13:50:00,47.05,47.06,46.93,46.98,180218.0,38.2621,38.2703,38.1645,38.2052,180218.0
2023-02-21 14:00:00,46.98,46.98,46.88,46.88,189040.0,38.2052,38.2052,38.1239,38.1239,189040.0
2023-02-21 14:10:00,46.87,46.99,46.78,46.98,228288.0,38.1157,38.2133,38.0426,38.2052,228288.0
2023-02-21 14:20:00,46.98,47.19,46.98,47.19,217474.0,38.2052,38.376,38.2052,38.376,217474.0
2023-02-21 14:30:00,47.19,47.27,47.18,47.25,164679.0,38.376,38.441,38.3678,38.4248,164679.0
2023-02-21 14:40:00,47.25,47.35,47.24,47.32,369607.0,38.4248,38.5061,38.4166,38.4817,369607.0
2023-02-21 14:50:00,47.32,47.41,47.3,47.41,162752.0,38.4817,38.5549,38.4654,38.5549,162752.0
2023-02-21 15:00:00,47.41,47.45,47.35,47.36,139714.0,38.5549,38.5874,38.5061,38.5142,139714.0
2023-02-21 15:10:00,47.36,47.38,47.34,47.36,88018.0,38.5142,38.5305,38.498,38.5142,88018.0
2023-02-21 15:20:00,47.36,47.38,47.33,47.37,143034.0,38.5142,38.5305,38.4898,38.5224,143034.0
2023-02-21 15:30:00,47.38,47.43,47.36,47.38,129294.0,38.5305,38.5711,38.5142,38.5305,129294.0
2023-02-21 15:40:00,47.38,47.38,47.32,47.37,317694.0,38.5305,38.5305,38.4817,38.5224,317694.0
2023-02-21 15:50:00,47.38,47.46,47.31,47.42,984019.0,38.5305,38.5955,38.4736,38.563,984019.0
2023-02-22 09:30:00,47.4,47.51,47.31,47.49,232932.0,38.5468,38.6362,38.4736,38.6199,232932.0
2023-02-22 09:40:00,47.49,47.59,47.44,47.57,99279.0,38.6199,38.7013,38.5793,38.685,99279.0
2023-02-22 09:50:00,47.58,47.61,47.49,47.58,104813.0,38.6931,38.7175,38.6199,38.6931,104813.0
2023-02-22 10:00:00,47.59,47.69,47.58,47.68,148626.0,38.7013,38.7826,38.6931,38.7745,148626.0
2023-02-22 10:10:00,47.67,47.71,47.63,47.68,162465.0,38.7663,38.7988,38.7338,38.7745,162465.0
2023-02-22 10:20:00,47.68,47.97,47.66,47.88,396304.0,38.7745,39.0103,38.7582,38.9371,396304.0
2023-02-22 10:30:00,47.87,47.89,47.77,47.82,211374.0,38.929,38.9452,38.8476,38.8883,211374.0
2023-02-22 10:40:00,47.82,47.82,47.7,47.79,134646.0,38.8883,38.8883,38.7907,38.8639,134646.0
2023-02-22 10:50:00,47.79,47.86,47.77,47.82,94343.0,38.8639,38.9208,38.8476,38.8883,94343.0
2023-02-22 11:00:00,47.82,47.85,47.79,47.84,99129.0,38.8883,38.9127,38.8639,38.9046,99129.0
2023-02-22 11:10:00,47.84,47.9,47.83,47.85,71545.0,38.9046,38.9534,38.8964,38.9127,71545.0
2023-02-22 11:20:00,47.85,47.89,47.82,47.82,65046.0,38.9127,38.9452,38.8883,38.8883,65046.0
2023-02-22 11:30:00,47.83,47.83,47.72,47.76,81885.0,38.8964,38.8964,38.807,38.8395,81885.0
2023-02-22 11:40:00,47.76,47.82,47.75,47.81,74999.0,38.8395,38.8883,38.8314,38.8802,74999.0
2023-02-22 11:50:00,47.81,47.85,47.74,47.76,71405.0,38.8802,38.9127,38.8232,38.8395,71405.0
2023-02-22 12:00:00,47.75,47.75,47.67,47.7,66845.0,38.8314,38.8314,38.7663,38.7907,66845.0
2023-02-22 12:10:00,47.7,47.75,47.68,47.73,59173.0,38.7907,38.8314,38.7745,38.8151,59173.0
2023-02-22 12:20:00,47.73,47.78,47.72,47.75,54971.0,38.8151,38.8558,38.807,38.8314,54971.0
2023-02-22 12:30:00,47.74,47.78,47.7,47.77,94982.0,38.8232,38.8558,38.7907,38.8476,94982.0
2023-02-22 12:40:00,47.77,47.8,47.71,47.74,69226.0,38.8476,38.872,38.7988,38.8232,69226.0
2023-02-22 12:50:00,47.75,47.75,47.69,47.7,41277.0,38.8314,38.8314,38.7826,38.7907,41277.0
2023-02-22 13:00:00,47.7,47.71,47.66,47.68,71212.0,38.7907,38.7988,38.7582,38.7745,71212.0
2023-02-22 13:10:00,47.69,47.71,47.64,47.66,56291.0,38.7826,38.7988,38.7419,38.7582,56291.0
2023-02-22 13:20:00,47.66,47.73,47.65,47.71,72461.0,38.7582,38.8151,38.7501,38.7988,72461.0
2023-02-22 13:30:00,47.71,47.71,47.65,47.67,60427.0,38.7988,38.7988,38.7501,38.7663,60427.0
2023-02-22 13:40:00,47.67,47.68,47.58,47.59,56897.0,38.7663,38.7745,38.6931,38.7013,56897.0
2023-02-22 13:50:00,47.58,47.63,47.57,47.62,61126.0,38.6931,38.7338,38.685,38.7257,61126.0
2023-02-22 14:00:00,47.62,47.67,47.54,47.6,155296.0,38.7257,38.7663,38.6606,38.7094,155296.0
2023-02-22 14:10:00,47.61,47.62,47.45,47.53,85039.0,38.7175,38.7257,38.5874,38.6525,85039.0
2023-02-22 14:20:00,47.52,47.55,47.39,47.4,75894.0,38.6443,38.6687,38.5386,38.5468,75894.0
2023-02-22 14:30:00,47.4,47.4,47.28,47.3,105439.0,38.5468,38.5468,38.4492,38.4654,105439.0
2023-02-22 14:40:00,47.3,47.31,47.21,47.3,78122.0,38.4654,38.4736,38.3922,38.4654,78122.0
2023-02-22 14:50:00,47.31,47.32,47.19,47.24,100202.0,38.4736,38.4817,38.376,38.4166,100202.0
2023-02-22 15:00:00,47.23,47.26,47.2,47.23,72413.0,38.4085,38.4329,38.3841,38.4085,72413.0
2023-02-22 15:10:00,47.23,47.26,47.15,47.19,132741.0,38.4085,38.4329,38.3434,38.376,132741.0
2023-02-22 15:20:00,47.2,47.24,47.14,47.15,142692.0,38.3841,38.4166,38.3353,38.3434,142692.0
2023-02-22 15:30:00,47.15,47.16,47.03,47.05,155462.0,38.3434,38.3516,38.2459,38.2621,155462.0
2023-02-22 15:40:00,47.06,47.15,47.06,47.11,150181.0,38.2703,38.3434,38.2703,38.3109,150181.0
2023-02-22 15:50:00,47.1,47.22,47.08,47.14,672686.0,38.3028,38.4004,38.2865,38.3353,672686.0
2023-02-23 09:30:00,47.2,47.38,47.08,47.35,202195.0,38.3841,38.5305,38.2865,38.5061,202195.0
2023-02-23 09:40:00,47.36,47.52,47.36,47.47,131829.0,38.5142,38.6443,38.5142,38.6037,131829.0
2023-02-23 09:50:00,47.47,47.55,47.45,47.48,67460.0,38.6037,38.6687,38.5874,38.6118,67460.0
2023-02-23 10:00:00,47.48,47.51,47.43,47.48,56728.0,38.6118,38.6362,38.5711,38.6118,56728.0
2023-02-23 10:10:00,47.48,47.49,47.43,47.45,58862.0,38.6118,38.6199,38.5711,38.5874,58862.0
2023-02-23 10:20:00,47.46,47.48,47.38,47.43,104197.0,38.5955,38.6118,38.5305,38.5711,104197.0
2023-02-23 10:30:00,47.44,47.46,47.37,47.43,125959.0,38.5793,38.5955,38.5224,38.5711,125959.0
2023-02-23 10:40:00,47.42,47.45,47.24,47.25,102509.0,38.563,38.5874,38.4166,38.4248,102509.0
2023-02-23 10:50:00,47.25,47.3,47.21,47.3,64504.0,38.4248,38.4654,38.3922,38.4654,64504.0
2023-02-23 11:00:00,47.3,47.36,47.27,47.3,79508.0,38.4654,38.5142,38.441,38.4654,79508.0
2023-02-23 11:10:00,47.3,47.33,47.27,47.29,60350.0,38.4654,38.4898,38.441,38.4573,60350.0
2023-02-23 11:20:00,47.28,47.29,47.23,47.25,93286.0,38.4492,38.4573,38.4085,38.4248,93286.0
2023-02-23 11:30:00,47.25,47.31,47.23,47.26,100979.0,38.4248,38.4736,38.4085,38.4329,100979.0
2023-02-23 11:40:00,47.27,47.27,47.17,47.22,155801.0,38.441,38.441,38.3597,38.4004,155801.0
2023-02-23 11:50:00,47.21,47.27,47.21,47.26,85022.0,38.3922,38.441,38.3922,38.4329,85022.0
2023-02-23 12:00:00,47.26,47.34,47.25,47.3,34623.0,38.4329,38.498,38.4248,38.4654,34623.0
2023-02-23 12:10:00,47.3,47.32,47.26,47.28,67200.0,38.4654,38.4817,38.4329,38.4492,67200.0
2023-02-23 12:20:00,47.28,47.32,47.25,47.27,58778.0,38.4492,38.4817,38.4248,38.441,58778.0
2023-02-23 12:30:00,47.27,47.33,47.25,47.32,50846.0,38.441,38.4898,38.4248,38.4817,50846.0
2023-02-23 12:40:00,47.31,47.36,47.3,47.33,62267.0,38.4736,38.5142,38.4654,38.4898,62267.0
2023-02-23 12:50:00,47.33,47.33,47.29,47.31,40920.0,38.4898,38.4898,38.4573,38.4736,40920.0
2023-02-23 13:00:00,47.3,47.35,47.3,47.3,54491.0,38.4654,38.5061,38.4654,38.4654,54491.0
2023-02-23 13:10:00,47.3,47.36,47.3,47.34,43411.0,38.4654,38.5142,38.4654,38.498,43411.0
2023-02-23 13:20:00,47.34,47.36,47.3,47.33,38742.0,38.498,38.5142,38.4654,38.4898,38742.0
2023-02-23 13:30:00,47.34,47.34,47.26,47.3,59592.0,38.498,38.498,38.4329,38.4654,59592.0
2023-02-23 13:40:00,47.31,47.32,47.25,47.28,50341.0,38.4736,38.4817,38.4248,38.4492,50341.0
2023-02-23 13:50:00,47.28,47.28,47.23,47.23,53522.0,38.4492,38.4492,38.4085,38.4085,53522.0
2023-02-23 14:00:00,47.23,47.27,47.22,47.25,51951.0,38.4085,38.441,38.4004,38.4248,51951.0
2023-02-23 14:10:00,47.24,47.34,47.22,47.33,81508.0,38.4166,38.498,38.4004,38.4898,81508.0
2023-02-23 14:20:00,47.33,47.56,47.31,47.54,646760.0,38.4898,38.6769,38.4736,38.6606,646760.0
2023-02-23 14:30:00,47.53,47.58,47.48,47.55,87882.0,38.6525,38.6931,38.6118,38.6687,87882.0
2023-02-23 14:40:00,47.55,47.59,47.53,47.58,88761.0,38.6687,38.7013,38.6525,38.6931,88761.0
2023-02-23 14:50:00,47.58,47.61,47.55,47.57,95600.0,38.6931,38.7175,38.6687,38.685,95600.0
2023-02-23 15:00:00,47.56,47.65,47.56,47.64,159233.0,38.6769,38.7501,38.6769,38.7419,159233.0
2023-02-23 15:10:00,47.64,47.67,47.62,47.62,76116.0,38.7419,38.7663,38.7257,38.7257,76116.0
2023-02-23 15:20:00,47.62,47.67,47.57,47.63,118722.0,38.7257,38.7663,38.685,38.7338,118722.0
2023-02-23 15:30:00,47.62,47.7,47.61,47.65,140686.0,38.7257,38.7907,38.7175,38.7501,140686.0
2023-02-23 15:40:00,47.65,47.65,47.56,47.61,147939.0,38.7501,38.7501,38.6769,38.7175,147939.0
2023-02-23 15:50:00,47.6,47.61,47.49,47.51,588516.0,38.7094,38.7175,38.6199,38.6362,588516.0
2023-02-24 09:30:00,47.25,47.32,46.95,47.2,313015.0,38.4248,38.4817,38.1808,38.3841,313015.0
2023-02-24 09:40:00,47.21,47.24,47.12,47.22,82773.0,38.3922,38.4166,38.319,38.4004,82773.0
2023-02-24 09:50:00,47.21,47.28,47.2,47.2,84797.0,38.3922,38.4492,38.3841,38.3841,84797.0
2023-02-24 10:00:00,47.19,47.39,47.18,47.3,96300.0,38.376,38.5386,38.3678,38.4654,96300.0
2023-02-24 10:10:00,47.29,47.29,47.16,47.19,69030.0,38.4573,38.4573,38.3516,38.376,69030.0
2023-02-24 10:20:00,47.18,47.19,47.06,47.07,76106.0,38.3678,38.376,38.2703,38.2784,76106.0
2023-02-24 10:30:00,47.07,47.13,47.04,47.12,105993.0,38.2784,38.3272,38.254,38.319,105993.0
2023-02-24 10:40:00,47.12,47.12,46.96,46.97,104403.0,38.319,38.319,38.1889,38.1971,104403.0
2023-02-24 10:50:00,46.97,47.06,46.96,47.03,84376.0,38.1971,38.2703,38.1889,38.2459,84376.0
2023-02-24 11:00:00,47.03,47.13,47.0,47.1,59665.0,38.2459,38.3272,38.2215,38.3028,59665.0
2023-02-24 11:10:00,47.11,47.2,47.09,47.19,74086.0,38.3109,38.3841,38.2947,38.376,74086.0
2023-02-24 11:20:00,47.2,47.2,47.13,47.17,48970.0,38.3841,38.3841,38.3272,38.3597,48970.0
2023-02-24 11:30:00,47.18,47.26,47.17,47.2,68345.0,38.3678,38.4329,38.3597,38.3841,68345.0
2023-02-24 11:40:00,47.2,47.29,47.19,47.27,56834.0,38.3841,38.4573,38.376,38.441,56834.0
2023-02-24 11:50:00,47.27,47.31,47.17,47.18,77680.0,38.441,38.4736,38.3597,38.3678,77680.0
2023-02-24 12:00:00,47.18,47.2,47.13,47.16,90826.0,38.3678,38.3841,38.3272,38.3516,90826.0
2023-02-24 12:10:00,47.16,47.19,47.07,47.13,68316.0,38.3516,38.376,38.2784,38.3272,68316.0
2023-02-24 12:20:00,47.13,47.21,47.12,47.2,76620.0,38.3272,38.3922,38.319,38.3841,76620.0
2023-02-24 12:30:00,47.2,47.22,47.14,47.16,63314.0,38.3841,38.4004,38.3353,38.3516,63314.0
2023-02-24 12:40:00,47.16,47.17,47.07,47.08,50363.0,38.3516,38.3597,38.2784,38.2865,50363.0
2023-02-24 12:50:00,47.07,47.11,47.06,47.08,65702.0,38.2784,38.3109,38.2703,38.2865,65702.0
2023-02-24 13:00:00,47.08,47.11,47.06,47.09,77812.0,38.2865,38.3109,38.2703,38.2947,77812.0
2023-02-24 13:10:00,47.09,47.12,47.07,47.12,80263.0,38.2947,38.319,38.2784,38.319,80263.0
2023-02-24 13:20:00,47.12,47.17,47.1,47.15,65787.0,38.319,38.3597,38.3028,38.3434,65787.0
2023-02-24 13:30:00,47.14,47.14,47.08,47.09,61981.0,38.3353,38.3353,38.2865,38.2947,61981.0
2023-02-24 13:40:00,47.09,47.13,47.09,47.11,50776.0,38.2947,38.3272,38.2947,38.3109,50776.0
2023-02-24 13:50:00,47.11,47.18,47.1,47.18,79093.0,38.3109,38.3678,38.3028,38.3678,79093.0
2023-02-24 14:00:00,47.18,47.25,47.17,47.21,77171.0,38.3678,38.4248,38.3597,38.3922,77171.0
2023-02-24 14:10:00,47.21,47.22,47.17,47.21,64556.0,38.3922,38.4004,38.3597,38.3922,64556.0
2023-02-24 14:20:00,47.2,47.23,47.18,47.18,84083.0,38.3841,38.4085,38.3678,38.3678,84083.0
2023-02-24 14:30:00,47.18,47.18,47.12,47.14,47827.0,38.3678,38.3678,38.319,38.3353,47827.0
2023-02-24 14:40:00,47.15,47.16,47.08,47.16,72406.0,38.3434,38.3516,38.2865,38.3516,72406.0
2023-02-24 14:50:00,47.16,47.23,47.15,47.23,83460.0,38.3516,38.4085,38.3434,38.4085,83460.0
2023-02-24 15:00:00,47.23,47.27,47.22,47.23,79288.0,38.4085,38.441,38.4004,38.4085,79288.0
2023-02-24 15:10:00,47.24,47.24,47.17,47.21,90961.0,38.4166,38.4166,38.3597,38.3922,90961.0
2023-02-24 15:20:00,47.21,47.25,47.2,47.22,124657.0,38.3922,38.4248,38.3841,38.4004,124657.0
2023-02-24 15:30:00,47.21,47.21,47.08,47.1,147649.0,38.3922,38.3922,38.2865,38.3028,147649.0
2023-02-24 15:40:00,47.1,47.14,47.08,47.13,158855.0,38.3028,38.3353,38.2865,38.3272,158855.0
2023-02-24 15:50:00,47.14,47.19,47.05,47.18,659201.0,38.3353,38.376,38.2621,38.3678,659201.0
2023-02-27 09:30:00,47.29,47.4,47.17,47.18,191616.0,38.4573,38.5468,38.3597,38.3678,191616.0
2023-02-27 09:40:00,47.18,47.26,47.17,47.21,89459.0,38.3678,38.4329,38.3597,38.3922,89459.0
2023-02-27 09:50:00,47.2,47.26,47.19,47.24,101831.0,38.3841,38.4329,38.376,38.4166,101831.0
2023-02-27 10:00:00,47.25,47.31,47.2,47.23,101647.0,38.4248,38.4736,38.3841,38.4085,101647.0
2023-02-27 10:10:00,47.23,47.26,47.18,47.24,97475.0,38.4085,38.4329,38.3678,38.4166,97475.0
2023-02-27 10:20:00,47.24,47.33,47.23,47.29,120169.0,38.4166,38.4898,38.4085,38.4573,120169.0
2023-02-27 10:30:00,47.29,47.31,47.15,47.18,228044.0,38.4573,38.4736,38.3434,38.3678,228044.0
2023-02-27 10:40:00,47.18,47.2,47.07,47.11,114261.0,38.3678,38.3841,38.2784,38.3109,114261.0
2023-02-27 10:50:00,47.11,47.16,47.11,47.15,115345.0,38.3109,38.3516,38.3109,38.3434,115345.0
2023-02-27 11:00:00,47.15,47.15,47.1,47.12,71015.0,38.3434,38.3434,38.3028,38.319,71015.0
2023-02-27 11:10:00,47.12,47.14,47.02,47.02,87509.0,38.319,38.3353,38.2377,38.2377,87509.0
2023-02-27 11:20:00,47.02,47.04,46.9,46.91,128375.0,38.2377,38.254,38.1401,38.1483,128375.0
2023-02-27 11:30:00,46.91,46.92,46.83,46.91,98923.0,38.1483,38.1564,38.0832,38.1483,98923.0
2023-02-27 11:40:00,46.9,46.91,46.85,46.88,65296.0,38.1401,38.1483,38.0995,38.1239,65296.0
2023-02-27 11:50:00,46.89,46.93,46.85,46.89,51819.0,38.132,38.1645,38.0995,38.132,51819.0
2023-02-27 12:00:00,46.89,46.89,46.79,46.8,97443.0,38.132,38.132,38.0507,38.0588,97443.0
2023-02-27 12:10:00,46.81,46.83,46.77,46.8,96271.0,38.0669,38.0832,38.0344,38.0588,96271.0
2023-02-27 12:20:00,46.8,46.89,46.78,46.88,136993.0,38.0588,38.132,38.0426,38.1239,136993.0
2023-02-27 12:30:00,46.87,46.91,46.84,46.86,93539.0,38.1157,38.1483,38.0913,38.1076,93539.0
2023-02-27 12:40:00,46.87,46.91,46.86,46.9,109285.0,38.1157,38.1483,38.1076,38.1401,109285.0
2023-02-27 12:50:00,46.89,46.91,46.87,46.9,70261.0,38.132,38.1483,38.1157,38.1401,70261.0
2023-02-27 13:00:00,46.91,47.08,46.51,46.89,1590995.0,38.1483,38.2865,37.823,38.132,1590995.0
2023-02-27 13:10:00,46.9,47.01,46.87,46.95,228265.0,38.1401,38.2296,38.1157,38.1808,228265.0
2023-02-27 13:20:00,46.95,46.95,46.82,46.87,126142.0,38.1808,38.1808,38.0751,38.1157,126142.0
2023-02-27 13:30:00,46.85,46.9,46.8,46.81,100405.0,38.0995,38.1401,38.0588,38.0669,100405.0
2023-02-27 13:40:00,46.82,46.86,46.72,46.72,101636.0,38.0751,38.1076,37.9938,37.9938,101636.0
2023-02-27 13:50:00,46.72,46.8,46.72,46.76,108592.0,37.9938,38.0588,37.9938,38.0263,108592.0
2023-02-27 14:00:00,46.77,46.79,46.69,46.73,126815.0,38.0344,38.0507,37.9694,38.0019,126815.0
2023-02-27 14:10:00,46.73,46.75,46.65,46.65,119588.0,38.0019,38.0182,37.9368,37.9368,119588.0
2023-02-27 14:20:00,46.66,46.73,46.65,46.66,103279.0,37.945,38.0019,37.9368,37.945,103279.0
2023-02-27 14:30:00,46.66,46.72,46.66,46.68,88046.0,37.945,37.9938,37.945,37.9612,88046.0
2023-02-27 14:40:00,46.68,46.71,46.59,46.65,117929.0,37.9612,37.9856,37.888,37.9368,117929.0
2023-02-27 14:50:00,46.65,46.69,46.59,46.6,160615.0,37.9368,37.9694,37.888,37.8962,160615.0
2023-02-27 15:00:00,46.6,46.66,46.56,46.59,188725.0,37.8962,37.945,37.8636,37.888,188725.0
2023-02-27 15:10:00,46.59,46.61,46.52,46.54,120903.0,37.888,37.9043,37.8311,37.8474,120903.0
2023-02-27 15:20:00,46.53,46.54,46.47,46.53,240617.0,37.8392,37.8474,37.7905,37.8392,240617.0
2023-02-27 15:30:00,46.54,46.57,46.49,46.5,259030.0,37.8474,37.8718,37.8067,37.8148,259030.0
2023-02-27 15:40:00,46.5,46.6,46.48,46.52,310451.0,37.8148,37.8962,37.7986,37.8311,310451.0
2023-02-27 15:50:00,46.51,46.62,46.49,46.54,996379.0,37.823,37.9124,37.8067,37.8474,996379.0
2023-02-28 09:30:00,46.5,46.5,46.09,46.14,238268.0,37.8148,37.8148,37.4814,37.5221,238268.0
2023-02-28 09:40:00,46.14,46.21,46.01,46.16,192175.0,37.5221,37.579,37.4164,37.5384,192175.0
2023-02-28 09:50:00,46.15,46.27,46.14,46.16,125091.0,37.5302,37.6278,37.5221,37.5384,125091.0
2023-02-28 10:00:00,46.16,46.32,46.15,46.25,110692.0,37.5384,37.6685,37.5302,37.6115,110692.0
2023-02-28 10:10:00,46.26,46.29,46.2,46.28,98307.0,37.6197,37.6441,37.5709,37.6359,98307.0
2023-02-28 10:20:00,46.29,46.35,46.25,46.3,116364.0,37.6441,37.6929,37.6115,37.6522,116364.0
2023-02-28 10:30:00,46.3,46.31,46.2,46.21,118454.0,37.6522,37.6603,37.5709,37.579,118454.0
2023-02-28 10:40:00,46.21,46.27,46.18,46.19,84970.0,37.579,37.6278,37.5546,37.5628,84970.0
2023-02-28 10:50:00,46.18,46.28,46.18,46.24,68950.0,37.5546,37.6359,37.5546,37.6034,68950.0
2023-02-28 11:00:00,46.24,46.36,46.24,46.36,68962.0,37.6034,37.701,37.6034,37.701,68962.0
2023-02-28 11:10:00,46.36,46.4,46.31,46.37,64191.0,37.701,37.7335,37.6603,37.7091,64191.0
2023-02-28 11:20:00,46.37,46.43,46.36,46.36,69867.0,37.7091,37.7579,37.701,37.701,69867.0
2023-02-28 11:30:00,46.37,46.42,46.36,46.38,40168.0,37.7091,37.7498,37.701,37.7173,40168.0
2023-02-28 11:40:00,46.37,46.38,46.29,46.3,46769.0,37.7091,37.7173,37.6441,37.6522,46769.0
2023-02-28 11:50:00,46.3,46.33,46.28,46.33,58841.0,37.6522,37.6766,37.6359,37.6766,58841.0
2023-02-28 12:00:00,46.33,46.44,46.32,46.43,103710.0,37.6766,37.7661,37.6685,37.7579,103710.0
2023-02-28 12:10:00,46.43,46.53,46.4,46.53,73039.0,37.7579,37.8392,37.7335,37.8392,73039.0
2023-02-28 12:20:00,46.52,46.6,46.52,46.6,96041.0,37.8311,37.8962,37.8311,37.8962,96041.0
2023-02-28 12:30:00,46.6,46.66,46.57,46.59,100862.0,37.8962,37.945,37.8718,37.888,100862.0
2023-02-28 12:40:00,46.59,46.63,46.53,46.54,60050.0,37.888,37.9206,37.8392,37.8474,60050.0
2023-02-28 12:50:00,46.54,46.64,46.53,46.62,101548.0,37.8474,37.9287,37.8392,37.9124,101548.0
2023-02-28 13:00:00,46.62,46.69,46.61,46.68,91011.0,37.9124,37.9694,37.9043,37.9612,91011.0
2023-02-28 13:10:00,46.68,46.74,46.67,46.72,127317.0,37.9612,38.01,37.9531,37.9938,127317.0
2023-02-28 13:20:00,46.72,46.77,46.68,46.68,102712.0,37.9938,38.0344,37.9612,37.9612,102712.0
2023-02-28 13:30:00,46.69,46.76,46.65,46.7,90067.0,37.9694,38.0263,37.9368,37.9775,90067.0
2023-02-28 13:40:00,46.7,46.71,46.59,46.59,69161.0,37.9775,37.9856,37.888,37.888,69161.0
2023-02-28 13:50:00,46.59,46.61,46.56,46.58,77070.0,37.888,37.9043,37.8636,37.8799,77070.0
2023-02-28 14:00:00,46.59,46.63,46.56,46.61,110271.0,37.888,37.9206,37.8636,37.9043,110271.0
2023-02-28 14:10:00,46.61,46.61,46.56,46.58,88323.0,37.9043,37.9043,37.8636,37.8799,88323.0
2023-02-28 14:20:00,46.58,46.6,46.54,46.59,122856.0,37.8799,37.8962,37.8474,37.888,122856.0
2023-02-28 14:30:00,46.6,46.6,46.53,46.59,219269.0,37.8962,37.8962,37.8392,37.888,219269.0
2023-02-28 14:40:00,46.59,46.59,46.51,46.52,162319.0,37.888,37.888,37.823,37.8311,162319.0
2023-02-28 14:50:00,46.52,46.53,46.47,46.52,110858.0,37.8311,37.8392,37.7905,37.8311,110858.0
2023-02-28 15:00:00,46.51,46.52,46.47,46.51,106814.0,37.823,37.8311,37.7905,37.823,106814.0
2023-02-28 15:10:00,46.5,46.56,46.5,46.51,141100.0,37.8148,37.8636,37.8148,37.823,141100.0
2023-02-28 15:20:00,46.51,46.52,46.48,46.5,128689.0,37.823,37.8311,37.7986,37.8148,128689.0
2023-02-28 15:30:00,46.5,46.51,46.45,46.49,168029.0,37.8148,37.823,37.7742,37.8067,168029.0
2023-02-28 15:40:00,46.5,46.53,46.46,46.5,271470.0,37.8148,37.8392,37.7823,37.8148,271470.0
2023-02-28 15:50:00,46.49,46.61,46.41,46.42,1205389.0,37.8067,37.9043,37.7417,37.7498,1205389.0
2023-03-01 09:30:00,46.29,46.39,46.21,46.35,297042.0,37.6441,37.7254,37.579,37.6929,297042.0
2023-03-01 09:40:00,46.34,46.44,46.27,46.43,124582.0,37.6847,37.7661,37.6278,37.7579,124582.0
2023-03-01 09:50:00,46.43,46.43,46.24,46.24,198837.0,37.7579,37.7579,37.6034,37.6034,198837.0
2023-03-01 10:00:00,46.24,46.28,46.17,46.2,116139.0,37.6034,37.6359,37.5465,37.5709,116139.0
2023-03-01 10:10:00,46.21,46.22,46.17,46.2,87753.0,37.579,37.5871,37.5465,37.5709,87753.0
2023-03-01 10:20:00,46.21,46.24,46.06,46.12,356812.0,37.579,37.6034,37.457,37.5058,356812.0
2023-03-01 10:30:00,46.12,46.17,46.05,46.14,216441.0,37.5058,37.5465,37.4489,37.5221,216441.0
2023-03-01 10:40:00,46.14,46.21,46.11,46.16,99136.0,37.5221,37.579,37.4977,37.5384,99136.0
2023-03-01 10:50:00,46.16,46.18,46.13,46.16,91197.0,37.5384,37.5546,37.514,37.5384,91197.0
2023-03-01 11:00:00,46.16,46.17,46.01,46.04,129762.0,37.5384,37.5465,37.4164,37.4408,129762.0
2023-03-01 11:10:00,46.05,46.05,45.92,45.94,235994.0,37.4489,37.4489,37.3432,37.3594,235994.0
2023-03-01 11:20:00,45.94,46.09,45.93,46.06,87389.0,37.3594,37.4814,37.3513,37.457,87389.0
2023-03-01 11:30:00,46.08,46.09,46.02,46.04,58237.0,37.4733,37.4814,37.4245,37.4408,58237.0
2023-03-01 11:40:00,46.05,46.16,46.04,46.12,79159.0,37.4489,37.5384,37.4408,37.5058,79159.0
2023-03-01 11:50:00,46.12,46.15,46.11,46.14,65061.0,37.5058,37.5302,37.4977,37.5221,65061.0
2023-03-01 12:00:00,46.14,46.14,46.07,46.11,110987.0,37.5221,37.5221,37.4652,37.4977,110987.0
2023-03-01 12:10:00,46.1,46.15,46.07,46.08,87063.0,37.4896,37.5302,37.4652,37.4733,87063.0
2023-03-01 12:20:00,46.07,46.14,46.06,46.11,79524.0,37.4652,37.5221,37.457,37.4977,79524.0
2023-03-01 12:30:00,46.11,46.13,46.03,46.12,231646.0,37.4977,37.514,37.4326,37.5058,231646.0
2023-03-01 12:40:00,46.12,46.18,46.11,46.15,80695.0,37.5058,37.5546,37.4977,37.5302,80695.0
2023-03-01 12:50:00,46.15,46.16,46.11,46.15,72023.0,37.5302,37.5384,37.4977,37.5302,72023.0
2023-03-01 13:00:00,46.15,46.18,46.12,46.15,69183.0,37.5302,37.5546,37.5058,37.5302,69183.0
2023-03-01 13:10:00,46.15,46.21,46.14,46.2,66646.0,37.5302,37.579,37.5221,37.5709,66646.0
2023-03-01 13:20:00,46.21,46.21,46.12,46.15,65444.0,37.579,37.579,37.5058,37.5302,65444.0
2023-03-01 13:30:00,46.16,46.16,46.09,46.1,47926.0,37.5384,37.5384,37.4814,37.4896,47926.0
2023-03-01 13:40:00,46.1,46.11,46.07,46.09,61994.0,37.4896,37.4977,37.4652,37.4814,61994.0
2023-03-01 13:50:00,46.09,46.11,46.07,46.09,57001.0,37.4814,37.4977,37.4652,37.4814,57001.0
2023-03-01 14:00:00,46.09,46.09,46.04,46.07,57646.0,37.4814,37.4814,37.4408,37.4652,57646.0
2023-03-01 14:10:00,46.06,46.11,46.04,46.07,51333.0,37.457,37.4977,37.4408,37.4652,51333.0
2023-03-01 14:20:00,46.07,46.14,46.07,46.12,119483.0,37.4652,37.5221,37.4652,37.5058,119483.0
2023-03-01 14:30:00,46.11,46.14,46.09,46.13,56436.0,37.4977,37.5221,37.4814,37.514,56436.0
2023-03-01 14:40:00,46.13,46.13,46.08,46.1,65065.0,37.514,37.514,37.4733,37.4896,65065.0
2023-03-01 14:50:00,46.09,46.14,46.08,46.1,107599.0,37.4814,37.5221,37.4733,37.4896,107599.0
2023-03-01 15:00:00,46.09,46.12,46.07,46.12,56023.0,37.4814,37.5058,37.4652,37.5058,56023.0
2023-03-01 15:10:00,46.12,46.15,46.11,46.14,124268.0,37.5058,37.5302,37.4977,37.5221,124268.0
2023-03-01 15:20:00,46.13,46.14,46.08,46.09,83422.0,37.514,37.5221,37.4733,37.4814,83422.0
2023-03-01 15:30:00,46.09,46.19,46.07,46.17,301146.0,37.4814,37.5628,37.4652,37.5465,301146.0
2023-03-01 15:40:00,46.17,46.23,46.13,46.15,382494.0,37.5465,37.5953,37.514,37.5302,382494.0
2023-03-01 15:50:00,46.15,46.17,46.08,46.16,939903.0,37.5302,37.5465,37.4733,37.5384,939903.0
2023-03-02 09:30:00,46.02,46.09,45.92,46.0,259740.0,37.4245,37.4814,37.3432,37.4082,259740.0
2023-03-02 09:40:00,46.01,46.07,45.9,46.0,161362.0,37.4164,37.4652,37.3269,37.4082,161362.0
2023-03-02 09:50:00,46.0,46.08,45.96,45.98,152076.0,37.4082,37.4733,37.3757,37.392,152076.0
2023-03-02 10:00:00,45.98,46.08,45.97,46.06,214362.0,37.392,37.4733,37.3838,37.457,214362.0
2023-03-02 10:10:00,46.07,46.08,45.97,46.01,203130.0,37.4652,37.4733,37.3838,37.4164,203130.0
2023-03-02 10:20:00,46.01,46.1,45.97,46.05,167248.0,37.4164,37.4896,37.3838,37.4489,167248.0
2023-03-02 10:30:00,46.06,46.2,46.04,46.15,170036.0,37.457,37.5709,37.4408,37.5302,170036.0
2023-03-02 10:40:00,46.16,46.16,46.1,46.15,81943.0,37.5384,37.5384,37.4896,37.5302,81943.0
2023-03-02 10:50:00,46.15,46.26,46.14,46.23,198844.0,37.5302,37.6197,37.5221,37.5953,198844.0
2023-03-02 11:00:00,46.24,46.29,46.23,46.26,109488.0,37.6034,37.6441,37.5953,37.6197,109488.0
2023-03-02 11:10:00,46.25,46.29,46.21,46.27,120709.0,37.6115,37.6441,37.579,37.6278,120709.0
2023-03-02 11:20:00,46.26,46.32,46.23,46.3,51895.0,37.6197,37.6685,37.5953,37.6522,51895.0
2023-03-02 11:30:00,46.3,46.34,46.26,46.28,57092.0,37.6522,37.6847,37.6197,37.6359,57092.0
2023-03-02 11:40:00,46.28,46.31,46.27,46.29,39167.0,37.6359,37.6603,37.6278,37.6441,39167.0
2023-03-02 11:50:00,46.29,46.32,46.24,46.27,53106.0,37.6441,37.6685,37.6034,37.6278,53106.0
2023-03-02 12:00:00,46.28,46.32,46.28,46.29,48297.0,37.6359,37.6685,37.6359,37.6441,48297.0
2023-03-02 12:10:00,46.29,46.35,46.27,46.27,80279.0,37.6441,37.6929,37.6278,37.6278,80279.0
2023-03-02 12:20:00,46.27,46.29,46.24,46.29,50401.0,37.6278,37.6441,37.6034,37.6441,50401.0
2023-03-02 12:30:00,46.28,46.34,46.28,46.31,45785.0,37.6359,37.6847,37.6359,37.6603,45785.0
2023-03-02 12:40:00,46.31,46.32,46.28,46.32,56580.0,37.6603,37.6685,37.6359,37.6685,56580.0
2023-03-02 12:50:00,46.32,46.33,46.28,46.33,225886.0,37.6685,37.6766,37.6359,37.6766,225886.0
2023-03-02 13:00:00,46.33,46.34,46.32,46.32,30399.0,37.6766,37.6847,37.6685,37.6685,30399.0
2023-03-02 13:10:00,46.33,46.36,46.3,46.34,105009.0,37.6766,37.701,37.6522,37.6847,105009.0
2023-03-02 13:20:00,46.34,46.35,46.3,46.33,58621.0,37.6847,37.6929,37.6522,37.6766,58621.0
2023-03-02 13:30:00,46.34,46.38,46.28,46.32,195298.0,37.6847,37.7173,37.6359,37.6685,195298.0
2023-03-02 13:40:00,46.32,46.36,46.3,46.35,75712.0,37.6685,37.701,37.6522,37.6929,75712.0
2023-03-02 13:50:00,46.35,46.37,46.33,46.36,90724.0,37.6929,37.7091,37.6766,37.701,90724.0
2023-03-02 14:00:00,46.37,46.42,46.32,46.33,215022.0,37.7091,37.7498,37.6685,37.6766,215022.0
2023-03-02 14:10:00,46.33,46.35,46.26,46.3,118418.0,37.6766,37.6929,37.6197,37.6522,118418.0
2023-03-02 14:20:00,46.3,46.32,46.27,46.3,67768.0,37.6522,37.6685,37.6278,37.6522,67768.0
2023-03-02 14:30:00,46.31,46.33,46.27,46.3,65522.0,37.6603,37.6766,37.6278,37.6522,65522.0
2023-03-02 14:40:00,46.29,46.32,46.28,46.3,152699.0,37.6441,37.6685,37.6359,37.6522,152699.0
2023-03-02 14:50:00,46.3,46.39,46.29,46.35,165755.0,37.6522,37.7254,37.6441,37.6929,165755.0
2023-03-02 15:00:00,46.35,46.38,46.34,46.35,104942.0,37.6929,37.7173,37.6847,37.6929,104942.0
2023-03-02 15:10:00,46.34,46.4,46.34,46.37,125937.0,37.6847,37.7335,37.6847,37.7091,125937.0
2023-03-02 15:20:00,46.37,46.42,46.34,46.4,198203.0,37.7091,37.7498,37.6847,37.7335,198203.0
2023-03-02 15:30:00,46.4,46.53,46.39,46.49,160784.0,37.7335,37.8392,37.7254,37.8067,160784.0
2023-03-02 15:40:00,46.5,46.5,46.44,46.46,198880.0,37.8148,37.8148,37.7661,37.7823,198880.0
2023-03-02 15:50:00,46.45,46.47,46.36,46.47,568150.0,37.7742,37.7905,37.701,37.7905,568150.0
2023-03-03 09:30:00,46.4,46.43,46.2,46.22,229708.0,37.7335,37.7579,37.5709,37.5871,229708.0
2023-03-03 09:40:00,46.22,46.23,46.16,46.22,82649.0,37.5871,37.5953,37.5384,37.5871,82649.0
2023-03-03 09:50:00,46.21,46.34,46.2,46.27,124968.0,37.579,37.6847,37.5709,37.6278,124968.0
2023-03-03 10:00:00,46.28,46.3,46.17,46.22,152821.0,37.6359,37.6522,37.5465,37.5871,152821.0
2023-03-03 10:10:00,46.22,46.4,46.22,46.35,106601.0,37.5871,37.7335,37.5871,37.6929,106601.0
2023-03-03 10:20:00,46.35,46.42,46.31,46.41,90418.0,37.6929,37.7498,37.6603,37.7417,90418.0
2023-03-03 10:30:00,46.42,46.46,46.36,46.38,124472.0,37.7498,37.7823,37.701,37.7173,124472.0
2023-03-03 10:40:00,46.39,46.48,46.38,46.45,76627.0,37.7254,37.7986,37.7173,37.7742,76627.0
2023-03-03 10:50:00,46.45,46.53,46.44,46.48,73614.0,37.7742,37.8392,37.7661,37.7986,73614.0
2023-03-03 11:00:00,46.49,46.61,46.49,46.59,63391.0,37.8067,37.9043,37.8067,37.888,63391.0
2023-03-03 11:10:00,46.59,46.67,46.56,46.66,55640.0,37.888,37.9531,37.8636,37.945,55640.0
2023-03-03 11:20:00,46.66,46.67,46.6,46.65,56566.0,37.945,37.9531,37.8962,37.9368,56566.0
2023-03-03 11:30:00,46.66,46.67,46.62,46.63,49166.0,37.945,37.9531,37.9124,37.9206,49166.0
2023-03-03 11:40:00,46.63,46.63,46.58,46.59,66290.0,37.9206,37.9206,37.8799,37.888,66290.0
2023-03-03 11:50:00,46.59,46.67,46.57,46.66,69183.0,37.888,37.9531,37.8718,37.945,69183.0
2023-03-03 12:00:00,46.66,46.67,46.6,46.63,53824.0,37.945,37.9531,37.8962,37.9206,53824.0
2023-03-03 12:10:00,46.62,46.66,46.58,46.59,45448.0,37.9124,37.945,37.8799,37.888,45448.0
2023-03-03 12:20:00,46.6,46.62,46.57,46.59,30182.0,37.8962,37.9124,37.8718,37.888,30182.0
2023-03-03 12:30:00,46.6,46.64,46.59,46.61,49477.0,37.8962,37.9287,37.888,37.9043,49477.0
2023-03-03 12:40:00,46.61,46.64,46.6,46.64,66505.0,37.9043,37.9287,37.8962,37.9287,66505.0
2023-03-03 12:50:00,46.64,46.68,46.61,46.65,54163.0,37.9287,37.9612,37.9043,37.9368,54163.0
2023-03-03 13:00:00,46.65,46.66,46.62,46.66,70704.0,37.9368,37.945,37.9124,37.945,70704.0
2023-03-03 13:10:00,46.66,46.66,46.58,46.58,56302.0,37.945,37.945,37.8799,37.8799,56302.0
2023-03-03 13:20:00,46.58,46.64,46.58,46.63,49475.0,37.8799,37.9287,37.8799,37.9206,49475.0
2023-03-03 13:30:00,46.63,46.63,46.56,46.58,56249.0,37.9206,37.9206,37.8636,37.8799,56249.0
2023-03-03 13:40:00,46.58,46.59,46.55,46.57,56207.0,37.8799,37.888,37.8555,37.8718,56207.0
2023-03-03 13:50:00,46.57,46.58,46.55,46.57,39768.0,37.8718,37.8799,37.8555,37.8718,39768.0
2023-03-03 14:00:00,46.56,46.57,46.51,46.54,47106.0,37.8636,37.8718,37.823,37.8474,47106.0
2023-03-03 14:10:00,46.54,46.58,46.53,46.54,63184.0,37.8474,37.8799,37.8392,37.8474,63184.0
2023-03-03 14:20:00,46.54,46.6,46.53,46.59,58515.0,37.8474,37.8962,37.8392,37.888,58515.0
2023-03-03 14:30:00,46.59,46.6,46.57,46.59,52964.0,37.888,37.8962,37.8718,37.888,52964.0
2023-03-03 14:40:00,46.58,46.61,46.56,46.61,46248.0,37.8799,37.9043,37.8636,37.9043,46248.0
2023-03-03 14:50:00,46.61,46.63,46.57,46.62,148373.0,37.9043,37.9206,37.8718,37.9124,148373.0
2023-03-03 15:00:00,46.62,46.69,46.61,46.69,70135.0,37.9124,37.9694,37.9043,37.9694,70135.0
2023-03-03 15:10:00,46.69,46.71,46.64,46.67,96156.0,37.9694,37.9856,37.9287,37.9531,96156.0
2023-03-03 15:20:00,46.67,46.71,46.64,46.67,44345.0,37.9531,37.9856,37.9287,37.9531,44345.0
2023-03-03 15:30:00,46.68,46.68,46.56,46.58,124714.0,37.9612,37.9612,37.8636,37.8799,124714.0
2023-03-03 15:40:00,46.57,46.6,46.51,46.59,152075.0,37.8718,37.8962,37.823,37.888,152075.0
2023-03-03 15:50:00,46.58,46.59,46.51,46.52,452508.0,37.8799,37.888,37.823,37.8311,452508.0
2023-03-06 09:30:00,46.52,46.92,46.45,46.91,459055.0,37.8311,38.1564,37.7742,38.1483,459055.0
2023-03-06 09:40:00,46.91,47.08,46.9,46.95,400006.0,38.1483,38.2865,38.1401,38.1808,400006.0
2023-03-06 09:50:00,46.94,46.95,46.78,46.8,183574.0,38.1727,38.1808,38.0426,38.0588,183574.0
2023-03-06 10:00:00,46.8,47.01,46.73,46.95,171369.0,38.0588,38.2296,38.0019,38.1808,171369.0
2023-03-06 10:10:00,46.96,47.05,46.94,47.02,195652.0,38.1889,38.2621,38.1727,38.2377,195652.0
2023-03-06 10:20:00,47.01,47.02,46.94,47.0,99223.0,38.2296,38.2377,38.1727,38.2215,99223.0
2023-03-06 10:30:00,47.0,47.02,46.95,46.98,94649.0,38.2215,38.2377,38.1808,38.2052,94649.0
2023-03-06 10:40:00,46.97,47.02,46.94,46.98,109945.0,38.1971,38.2377,38.1727,38.2052,109945.0
2023-03-06 10:50:00,46.97,46.99,46.87,46.88,95844.0,38.1971,38.2133,38.1157,38.1239,95844.0
2023-03-06 11:00:00,46.88,46.92,46.83,46.89,82175.0,38.1239,38.1564,38.0832,38.132,82175.0
2023-03-06 11:10:00,46.88,47.0,46.87,46.98,91954.0,38.1239,38.2215,38.1157,38.2052,91954.0
2023-03-06 11:20:00,46.98,46.99,46.92,46.95,77879.0,38.2052,38.2133,38.1564,38.1808,77879.0
2023-03-06 11:30:00,46.95,46.97,46.92,46.93,64186.0,38.1808,38.1971,38.1564,38.1645,64186.0
2023-03-06 11:40:00,46.92,46.96,46.9,46.96,65527.0,38.1564,38.1889,38.1401,38.1889,65527.0
2023-03-06 11:50:00,46.96,46.96,46.92,46.95,81707.0,38.1889,38.1889,38.1564,38.1808,81707.0
2023-03-06 12:00:00,46.95,47.01,46.94,46.98,67664.0,38.1808,38.2296,38.1727,38.2052,67664.0
2023-03-06 12:10:00,46.98,47.04,46.96,47.02,77602.0,38.2052,38.254,38.1889,38.2377,77602.0
2023-03-06 12:20:00,47.02,47.06,46.99,47.0,83502.0,38.2377,38.2703,38.2133,38.2215,83502.0
2023-03-06 12:30:00,47.0,47.02,46.97,46.98,71187.0,38.2215,38.2377,38.1971,38.2052,71187.0
2023-03-06 12:40:00,46.99,47.05,46.98,47.05,85015.0,38.2133,38.2621,38.2052,38.2621,85015.0
2023-03-06 12:50:00,47.05,47.09,47.01,47.06,69249.0,38.2621,38.2947,38.2296,38.2703,69249.0
2023-03-06 13:00:00,47.07,47.09,47.01,47.04,60827.0,38.2784,38.2947,38.2296,38.254,60827.0
2023-03-06 13:10:00,47.04,47.05,47.01,47.04,51886.0,38.254,38.2621,38.2296,38.254,51886.0
2023-03-06 13:20:00,47.04,47.07,47.0,47.04,77419.0,38.254,38.2784,38.2215,38.254,77419.0
2023-03-06 13:30:00,47.04,47.06,47.01,47.04,83311.0,38.254,38.2703,38.2296,38.254,83311.0
2023-03-06 13:40:00,47.04,47.06,47.0,47.04,83716.0,38.254,38.2703,38.2215,38.254,83716.0
2023-03-06 13:50:00,47.04,47.04,46.99,47.04,62083.0,38.254,38.254,38.2133,38.254,62083.0
2023-03-06 14:00:00,47.04,47.12,47.03,47.11,83772.0,38.254,38.319,38.2459,38.3109,83772.0
2023-03-06 14:10:00,47.11,47.15,47.1,47.15,109431.0,38.3109,38.3434,38.3028,38.3434,109431.0
2023-03-06 14:20:00,47.15,47.18,47.14,47.16,88080.0,38.3434,38.3678,38.3353,38.3516,88080.0
2023-03-06 14:30:00,47.16,47.18,47.05,47.06,99474.0,38.3516,38.3678,38.2621,38.2703,99474.0
2023-03-06 14:40:00,47.07,47.12,47.06,47.09,65281.0,38.2784,38.319,38.2703,38.2947,65281.0
2023-03-06 14:50:00,47.09,47.1,47.06,47.08,63760.0,38.2947,38.3028,38.2703,38.2865,63760.0
2023-03-06 15:00:00,47.08,47.11,47.04,47.1,96926.0,38.2865,38.3109,38.254,38.3028,96926.0
2023-03-06 15:10:00,47.09,47.13,47.07,47.12,86072.0,38.2947,38.3272,38.2784,38.319,86072.0
2023-03-06 15:20:00,47.11,47.14,47.08,47.12,108419.0,38.3109,38.3353,38.2865,38.319,108419.0
2023-03-06 15:30:00,47.12,47.14,47.07,47.11,148258.0,38.319,38.3353,38.2784,38.3109,148258.0
2023-03-06 15:40:00,47.12,47.19,47.11,47.18,147276.0,38.319,38.376,38.3109,38.3678,147276.0
2023-03-06 15:50:00,47.17,47.23,47.16,47.18,619224.0,38.3597,38.4085,38.3516,38.3678,619224.0
2023-03-07 09:30:00,47.26,47.29,46.95,46.96,310807.0,38.4329,38.4573,38.1808,38.1889,310807.0
2023-03-07 09:40:00,46.96,46.99,46.87,46.92,179296.0,38.1889,38.2133,38.1157,38.1564,179296.0
2023-03-07 09:50:00,46.92,46.97,46.9,46.97,89865.0,38.1564,38.1971,38.1401,38.1971,89865.0
2023-03-07 10:00:00,46.97,46.99,46.76,46.79,210099.0,38.1971,38.2133,38.0263,38.0507,210099.0
2023-03-07 10:10:00,46.78,46.82,46.69,46.7,129760.0,38.0426,38.0751,37.9694,37.9775,129760.0
2023-03-07 10:20:00,46.71,46.78,46.6,46.61,114016.0,37.9856,38.0426,37.8962,37.9043,114016.0
2023-03-07 10:30:00,46.61,46.7,46.55,46.58,133113.0,37.9043,37.9775,37.8555,37.8799,133113.0
2023-03-07 10:40:00,46.58,46.61,46.46,46.55,209458.0,37.8799,37.9043,37.7823,37.8555,209458.0
2023-03-07 10:50:00,46.55,46.56,46.47,46.54,102691.0,37.8555,37.8636,37.7905,37.8474,102691.0
2023-03-07 11:00:00,46.54,46.63,46.43,46.45,120596.0,37.8474,37.9206,37.7579,37.7742,120596.0
2023-03-07 11:10:00,46.46,46.51,46.33,46.38,161323.0,37.7823,37.823,37.6766,37.7173,161323.0
2023-03-07 11:20:00,46.38,46.44,46.34,46.34,97767.0,37.7173,37.7661,37.6847,37.6847,97767.0
2023-03-07 11:30:00,46.34,46.44,46.34,46.41,70854.0,37.6847,37.7661,37.6847,37.7417,70854.0
2023-03-07 11:40:00,46.41,46.41,46.32,46.35,88608.0,37.7417,37.7417,37.6685,37.6929,88608.0
2023-03-07 11:50:00,46.36,46.37,46.24,46.27,94993.0,37.701,37.7091,37.6034,37.6278,94993.0
2023-03-07 12:00:00,46.27,46.31,46.24,46.29,75690.0,37.6278,37.6603,37.6034,37.6441,75690.0
2023-03-07 12:10:00,46.29,46.33,46.26,46.33,45159.0,37.6441,37.6766,37.6197,37.6766,45159.0
2023-03-07 12:20:00,46.33,46.42,46.28,46.29,84619.0,37.6766,37.7498,37.6359,37.6441,84619.0
2023-03-07 12:30:00,46.28,46.33,46.27,46.32,69980.0,37.6359,37.6766,37.6278,37.6685,69980.0
2023-03-07 12:40:00,46.32,46.35,46.27,46.32,74032.0,37.6685,37.6929,37.6278,37.6685,74032.0
2023-03-07 12:50:00,46.32,46.35,46.29,46.34,64269.0,37.6685,37.6929,37.6441,37.6847,64269.0
2023-03-07 13:00:00,46.34,46.4,46.32,46.33,84814.0,37.6847,37.7335,37.6685,37.6766,84814.0
2023-03-07 13:10:00,46.34,46.4,46.33,46.37,70354.0,37.6847,37.7335,37.6766,37.7091,70354.0
2023-03-07 13:20:00,46.36,46.4,46.35,46.38,54813.0,37.701,37.7335,37.6929,37.7173,54813.0
2023-03-07 13:30:00,46.37,46.42,46.36,46.41,68415.0,37.7091,37.7498,37.701,37.7417,68415.0
2023-03-07 13:40:00,46.42,46.43,46.38,46.41,40947.0,37.7498,37.7579,37.7173,37.7417,40947.0
2023-03-07 13:50:00,46.4,46.46,46.39,46.45,60602.0,37.7335,37.7823,37.7254,37.7742,60602.0
2023-03-07 14:00:00,46.46,46.54,46.45,46.53,68845.0,37.7823,37.8474,37.7742,37.8392,68845.0
2023-03-07 14:10:00,46.53,46.55,46.5,46.54,57749.0,37.8392,37.8555,37.8148,37.8474,57749.0
2023-03-07 14:20:00,46.54,46.56,46.51,46.53,67554.0,37.8474,37.8636,37.823,37.8392,67554.0
2023-03-07 14:30:00,46.53,46.53,46.48,46.49,41887.0,37.8392,37.8392,37.7986,37.8067,41887.0
2023-03-07 14:40:00,46.49,46.54,46.48,46.53,93181.0,37.8067,37.8474,37.7986,37.8392,93181.0
2023-03-07 14:50:00,46.53,46.53,46.48,46.5,80305.0,37.8392,37.8392,37.7986,37.8148,80305.0
2023-03-07 15:00:00,46.49,46.57,46.49,46.57,123024.0,37.8067,37.8718,37.8067,37.8718,123024.0
2023-03-07 15:10:00,46.56,46.66,46.56,46.65,110365.0,37.8636,37.945,37.8636,37.9368,110365.0
2023-03-07 15:20:00,46.65,46.68,46.64,46.68,75091.0,37.9368,37.9612,37.9287,37.9612,75091.0
2023-03-07 15:30:00,46.68,46.73,46.64,46.71,153246.0,37.9612,38.0019,37.9287,37.9856,153246.0
2023-03-07 15:40:00,46.71,46.73,46.63,46.65,187266.0,37.9856,38.0019,37.9206,37.9368,187266.0
2023-03-07 15:50:00,46.64,46.67,46.54,46.55,633152.0,37.9287,37.9531,37.8474,37.8555,633152.0
2023-03-08 09:30:00,46.64,46.82,46.61,46.77,171160.0,37.9287,38.0751,37.9043,38.0344,171160.0
2023-03-08 09:40:00,46.78,46.83,46.71,46.82,134791.0,38.0426,38.0832,37.9856,38.0751,134791.0
2023-03-08 09:50:00,46.84,46.86,46.78,46.8,121342.0,38.0913,38.1076,38.0426,38.0588,121342.0
2023-03-08 10:00:00,46.81,46.86,46.68,46.84,174832.0,38.0669,38.1076,37.9612,38.0913,174832.0
2023-03-08 10:10:00,46.84,46.86,46.77,46.79,158088.0,38.0913,38.1076,38.0344,38.0507,158088.0
2023-03-08 10:20:00,46.8,46.83,46.69,46.73,261175.0,38.0588,38.0832,37.9694,38.0019,261175.0
2023-03-08 10:30:00,46.75,46.86,46.72,46.83,105781.0,38.0182,38.1076,37.9938,38.0832,105781.0
2023-03-08 10:40:00,46.83,46.85,46.77,46.8,85584.0,38.0832,38.0995,38.0344,38.0588,85584.0
2023-03-08 10:50:00,46.8,46.82,46.68,46.68,85615.0,38.0588,38.0751,37.9612,37.9612,85615.0
2023-03-08 11:00:00,46.69,46.7,46.63,46.64,65105.0,37.9694,37.9775,37.9206,37.9287,65105.0
2023-03-08 11:10:00,46.65,46.66,46.6,46.63,58424.0,37.9368,37.945,37.8962,37.9206,58424.0
2023-03-08 11:20:00,46.64,46.7,46.56,46.69,107560.0,37.9287,37.9775,37.8636,37.9694,107560.0
2023-03-08 11:30:00,46.7,46.78,46.69,46.76,70176.0,37.9775,38.0426,37.9694,38.0263,70176.0
2023-03-08 11:40:00,46.76,46.83,46.72,46.81,102816.0,38.0263,38.0832,37.9938,38.0669,102816.0
2023-03-08 11:50:00,46.82,46.85,46.78,46.82,59722.0,38.0751,38.0995,38.0426,38.0751,59722.0
2023-03-08 12:00:00,46.82,46.87,46.81,46.82,60280.0,38.0751,38.1157,38.0669,38.0751,60280.0
2023-03-08 12:10:00,46.81,46.84,46.75,46.83,66010.0,38.0669,38.0913,38.0182,38.0832,66010.0
2023-03-08 12:20:00,46.83,46.84,46.78,46.8,49861.0,38.0832,38.0913,38.0426,38.0588,49861.0
2023-03-08 12:30:00,46.79,46.8,46.73,46.77,66258.0,38.0507,38.0588,38.0019,38.0344,66258.0
2023-03-08 12:40:00,46.77,46.79,46.71,46.71,59717.0,38.0344,38.0507,37.9856,37.9856,59717.0
2023-03-08 12:50:00,46.72,46.73,46.69,46.71,56219.0,37.9938,38.0019,37.9694,37.9856,56219.0
2023-03-08 13:00:00,46.71,46.71,46.65,46.68,71991.0,37.9856,37.9856,37.9368,37.9612,71991.0
2023-03-08 13:10:00,46.68,46.73,46.67,46.68,53328.0,37.9612,38.0019,37.9531,37.9612,53328.0
2023-03-08 13:20:00,46.68,46.71,46.59,46.62,63246.0,37.9612,37.9856,37.888,37.9124,63246.0
2023-03-08 13:30:00,46.62,46.66,46.61,46.64,41963.0,37.9124,37.945,37.9043,37.9287,41963.0
2023-03-08 13:40:00,46.64,46.69,46.62,46.68,54232.0,37.9287,37.9694,37.9124,37.9612,54232.0
2023-03-08 13:50:00,46.67,46.71,46.66,46.71,57531.0,37.9531,37.9856,37.945,37.9856,57531.0
2023-03-08 14:00:00,46.71,46.74,46.7,46.72,45985.0,37.9856,38.01,37.9775,37.9938,45985.0
2023-03-08 14:10:00,46.72,46.76,46.71,46.73,53847.0,37.9938,38.0263,37.9856,38.0019,53847.0
2023-03-08 14:20:00,46.74,46.79,46.73,46.77,65115.0,38.01,38.0507,38.0019,38.0344,65115.0
2023-03-08 14:30:00,46.78,46.8,46.74,46.74,67903.0,38.0426,38.0588,38.01,38.01,67903.0
2023-03-08 14:40:00,46.74,46.78,46.74,46.75,42111.0,38.01,38.0426,38.01,38.0182,42111.0
2023-03-08 14:50:00,46.74,46.75,46.7,46.73,55342.0,38.01,38.0182,37.9775,38.0019,55342.0
2023-03-08 15:00:00,46.74,46.75,46.69,46.72,57376.0,38.01,38.0182,37.9694,37.9938,57376.0
2023-03-08 15:10:00,46.72,46.75,46.7,46.72,54548.0,37.9938,38.0182,37.9775,37.9938,54548.0
2023-03-08 15:20:00,46.72,46.75,46.7,46.71,58515.0,37.9938,38.0182,37.9775,37.9856,58515.0
2023-03-08 15:30:00,46.7,46.77,46.7,46.76,87970.0,37.9775,38.0344,37.9775,38.0263,87970.0
2023-03-08 15:40:00,46.76,46.82,46.73,46.8,142953.0,38.0263,38.0751,38.0019,38.0588,142953.0
2023-03-08 15:50:00,46.8,46.84,46.76,46.8,647860.0,38.0588,38.0913,38.0263,38.0588,647860.0
2023-03-09 09:30:00,47.09,47.09,46.81,46.89,245734.0,38.2947,38.2947,38.0669,38.132,245734.0
2023-03-09 09:40:00,46.89,46.89,46.8,46.86,114164.0,38.132,38.132,38.0588,38.1076,114164.0
2023-03-09 09:50:00,46.86,46.91,46.78,46.84,86496.0,38.1076,38.1483,38.0426,38.0913,86496.0
2023-03-09 10:00:00,46.84,46.91,46.82,46.84,105141.0,38.0913,38.1483,38.0751,38.0913,105141.0
2023-03-09 10:10:00,46.84,46.91,46.82,46.87,76254.0,38.0913,38.1483,38.0751,38.1157,76254.0
2023-03-09 10:20:00,46.87,46.94,46.84,46.91,68875.0,38.1157,38.1727,38.0913,38.1483,68875.0
2023-03-09 10:30:00,46.91,46.95,46.89,46.93,60265.0,38.1483,38.1808,38.132,38.1645,60265.0
2023-03-09 10:40:00,46.93,46.96,46.89,46.91,68991.0,38.1645,38.1889,38.132,38.1483,68991.0
2023-03-09 10:50:00,46.9,46.93,46.85,46.86,74584.0,38.1401,38.1645,38.0995,38.1076,74584.0
2023-03-09 11:00:00,46.85,46.94,46.83,46.93,105816.0,38.0995,38.1727,38.0832,38.1645,105816.0
2023-03-09 11:10:00,46.92,46.92,46.85,46.9,82488.0,38.1564,38.1564,38.0995,38.1401,82488.0
2023-03-09 11:20:00,46.9,47.02,46.88,47.0,88050.0,38.1401,38.2377,38.1239,38.2215,88050.0
2023-03-09 11:30:00,47.0,47.09,46.99,47.08,101982.0,38.2215,38.2947,38.2133,38.2865,101982.0
2023-03-09 11:40:00,47.08,47.13,47.05,47.09,114053.0,38.2865,38.3272,38.2621,38.2947,114053.0
2023-03-09 11:50:00,47.08,47.15,47.06,47.14,74052.0,38.2865,38.3434,38.2703,38.3353,74052.0
2023-03-09 12:00:00,47.14,47.23,47.1,47.23,119597.0,38.3353,38.4085,38.3028,38.4085,119597.0
2023-03-09 12:10:00,47.22,47.25,47.14,47.2,118391.0,38.4004,38.4248,38.3353,38.3841,118391.0
2023-03-09 12:20:00,47.21,47.32,47.2,47.32,113155.0,38.3922,38.4817,38.3841,38.4817,113155.0
2023-03-09 12:30:00,47.32,47.37,47.29,47.34,88027.0,38.4817,38.5224,38.4573,38.498,88027.0
2023-03-09 12:40:00,47.34,47.41,47.33,47.4,92360.0,38.498,38.5549,38.4898,38.5468,92360.0
2023-03-09 12:50:00,47.39,47.4,47.35,47.37,58590.0,38.5386,38.5468,38.5061,38.5224,58590.0
2023-03-09 13:00:00,47.36,47.41,47.33,47.4,101593.0,38.5142,38.5549,38.4898,38.5468,101593.0
2023-03-09 13:10:00,47.4,47.41,47.35,47.4,80214.0,38.5468,38.5549,38.5061,38.5468,80214.0
2023-03-09 13:20:00,47.4,47.42,47.31,47.36,80782.0,38.5468,38.563,38.4736,38.5142,80782.0
2023-03-09 13:30:00,47.35,47.39,47.31,47.33,98317.0,38.5061,38.5386,38.4736,38.4898,98317.0
2023-03-09 13:40:00,47.33,47.39,47.32,47.36,122024.0,38.4898,38.5386,38.4817,38.5142,122024.0
2023-03-09 13:50:00,47.36,47.39,47.32,47.35,77118.0,38.5142,38.5386,38.4817,38.5061,77118.0
2023-03-09 14:00:00,47.35,47.35,47.25,47.29,153678.0,38.5061,38.5061,38.4248,38.4573,153678.0
2023-03-09 14:10:00,47.29,47.32,47.25,47.27,104243.0,38.4573,38.4817,38.4248,38.441,104243.0
2023-03-09 14:20:00,47.27,47.27,47.19,47.2,103413.0,38.441,38.441,38.376,38.3841,103413.0
2023-03-09 14:30:00,47.19,47.21,47.1,47.11,102386.0,38.376,38.3922,38.3028,38.3109,102386.0
2023-03-09 14:40:00,47.11,47.18,47.1,47.15,143469.0,38.3109,38.3678,38.3028,38.3434,143469.0
2023-03-09 14:50:00,47.16,47.17,47.05,47.05,70583.0,38.3516,38.3597,38.2621,38.2621,70583.0
2023-03-09 15:00:00,47.05,47.08,46.91,46.91,119589.0,38.2621,38.2865,38.1483,38.1483,119589.0
2023-03-09 15:10:00,46.92,46.94,46.82,46.82,181757.0,38.1564,38.1727,38.0751,38.0751,181757.0
2023-03-09 15:20:00,46.82,46.86,46.73,46.82,133700.0,38.0751,38.1076,38.0019,38.0751,133700.0
2023-03-09 15:30:00,46.82,46.94,46.79,46.94,134848.0,38.0751,38.1727,38.0507,38.1727,134848.0
2023-03-09 15:40:00,46.94,46.97,46.88,46.93,176795.0,38.1727,38.1971,38.1239,38.1645,176795.0
2023-03-09 15:50:00,46.92,46.96,46.71,46.74,688603.0,38.1564,38.1889,37.9856,38.01,688603.0
2023-03-10 09:30:00,46.76,47.05,46.76,47.02,258070.0,38.0263,38.2621,38.0263,38.2377,258070.0
2023-03-10 09:40:00,47.01,47.12,46.93,46.99,213971.0,38.2296,38.319,38.1645,38.2133,213971.0
2023-03-10 09:50:00,47.0,47.18,46.97,47.13,176896.0,38.2215,38.3678,38.1971,38.3272,176896.0
2023-03-10 10:00:00,47.14,47.26,47.1,47.16,221837.0,38.3353,38.4329,38.3028,38.3516,221837.0
2023-03-10 10:10:00,47.16,47.24,47.09,47.11,192464.0,38.3516,38.4166,38.2947,38.3109,192464.0
2023-03-10 10:20:00,47.11,47.13,47.02,47.06,110303.0,38.3109,38.3272,38.2377,38.2703,110303.0
2023-03-10 10:30:00,47.06,47.19,47.05,47.11,110291.0,38.2703,38.376,38.2621,38.3109,110291.0
2023-03-10 10:40:00,47.13,47.17,47.07,47.08,100189.0,38.3272,38.3597,38.2784,38.2865,100189.0
2023-03-10 10:50:00,47.08,47.13,47.0,47.11,90985.0,38.2865,38.3272,38.2215,38.3109,90985.0
2023-03-10 11:00:00,47.11,47.12,46.96,46.97,95058.0,38.3109,38.319,38.1889,38.1971,95058.0
2023-03-10 11:10:00,46.97,47.0,46.86,46.91,78524.0,38.1971,38.2215,38.1076,38.1483,78524.0
2023-03-10 11:20:00,46.9,47.03,46.89,47.0,93727.0,38.1401,38.2459,38.132,38.2215,93727.0
2023-03-10 11:30:00,47.0,47.14,47.0,47.07,88768.0,38.2215,38.3353,38.2215,38.2784,88768.0
2023-03-10 11:40:00,47.08,47.1,46.95,46.98,80533.0,38.2865,38.3028,38.1808,38.2052,80533.0
2023-03-10 11:50:00,46.98,47.01,46.94,46.95,58491.0,38.2052,38.2296,38.1727,38.1808,58491.0
2023-03-10 12:00:00,46.95,47.0,46.85,46.86,67297.0,38.1808,38.2215,38.0995,38.1076,67297.0
2023-03-10 12:10:00,46.86,46.9,46.82,46.83,81497.0,38.1076,38.1401,38.0751,38.0832,81497.0
2023-03-10 12:20:00,46.82,46.9,46.8,46.9,76202.0,38.0751,38.1401,38.0588,38.1401,76202.0
2023-03-10 12:30:00,46.9,47.02,46.89,47.01,95015.0,38.1401,38.2377,38.132,38.2296,95015.0
2023-03-10 12:40:00,47.01,47.03,46.95,46.95,63004.0,38.2296,38.2459,38.1808,38.1808,63004.0
2023-03-10 12:50:00,46.95,46.95,46.8,46.82,68431.0,38.1808,38.1808,38.0588,38.0751,68431.0
2023-03-10 13:00:00,46.81,46.86,46.8,46.86,95646.0,38.0669,38.1076,38.0588,38.1076,95646.0
2023-03-10 13:10:00,46.86,46.87,46.75,46.76,80498.0,38.1076,38.1157,38.0182,38.0263,80498.0
2023-03-10 13:20:00,46.76,46.78,46.63,46.69,131584.0,38.0263,38.0426,37.9206,37.9694,131584.0
2023-03-10 13:30:00,46.69,46.71,46.64,46.65,79251.0,37.9694,37.9856,37.9287,37.9368,79251.0
2023-03-10 13:40:00,46.66,46.68,46.61,46.63,70707.0,37.945,37.9612,37.9043,37.9206,70707.0
2023-03-10 13:50:00,46.63,46.66,46.58,46.65,104589.0,37.9206,37.945,37.8799,37.9368,104589.0
2023-03-10 14:00:00,46.65,46.81,46.65,46.81,94864.0,37.9368,38.0669,37.9368,38.0669,94864.0
2023-03-10 14:10:00,46.82,46.87,46.69,46.71,123360.0,38.0751,38.1157,37.9694,37.9856,123360.0
2023-03-10 14:20:00,46.72,46.75,46.67,46.68,99861.0,37.9938,38.0182,37.9531,37.9612,99861.0
2023-03-10 14:30:00,46.68,46.8,46.67,46.8,135613.0,37.9612,38.0588,37.9531,38.0588,135613.0
2023-03-10 14:40:00,46.79,46.83,46.7,46.82,128984.0,38.0507,38.0832,37.9775,38.0751,128984.0
2023-03-10 14:50:00,46.81,46.87,46.77,46.79,114144.0,38.0669,38.1157,38.0344,38.0507,114144.0
2023-03-10 15:00:00,46.79,46.81,46.7,46.79,116358.0,38.0507,38.0669,37.9775,38.0507,116358.0
2023-03-10 15:10:00,46.79,46.83,46.61,46.62,144079.0,38.0507,38.0832,37.9043,37.9124,144079.0
2023-03-10 15:20:00,46.61,46.68,46.56,46.66,159261.0,37.9043,37.9612,37.8636,37.945,159261.0
2023-03-10 15:30:00,46.66,46.69,46.59,46.6,139849.0,37.945,37.9694,37.888,37.8962,139849.0
2023-03-10 15:40:00,46.6,46.6,46.51,46.55,256868.0,37.8962,37.8962,37.823,37.8555,256868.0
2023-03-10 15:50:00,46.54,46.68,46.53,46.62,847224.0,37.8474,37.9612,37.8392,37.9124,847224.0
2023-03-13 09:30:00,46.48,46.97,46.45,46.97,485081.0,37.7986,38.1971,37.7742,38.1971,485081.0
2023-03-13 09:40:00,46.97,47.09,46.88,47.02,235970.0,38.1971,38.2947,38.1239,38.2377,235970.0
2023-03-13 09:50:00,47.03,47.15,47.03,47.14,417541.0,38.2459,38.3434,38.2459,38.3353,417541.0
2023-03-13 10:00:00,47.15,47.3,47.13,47.21,258876.0,38.3434,38.4654,38.3272,38.3922,258876.0
2023-03-13 10:10:00,47.21,47.24,46.97,47.01,165952.0,38.3922,38.4166,38.1971,38.2296,165952.0
2023-03-13 10:20:00,47.0,47.0,46.82,46.89,170130.0,38.2215,38.2215,38.0751,38.132,170130.0
2023-03-13 10:30:00,46.89,47.03,46.84,46.86,158453.0,38.132,38.2459,38.0913,38.1076,158453.0
2023-03-13 10:40:00,46.88,47.03,46.82,46.96,160911.0,38.1239,38.2459,38.0751,38.1889,160911.0
2023-03-13 10:50:00,46.97,47.18,46.86,47.15,207146.0,38.1971,38.3678,38.1076,38.3434,207146.0
2023-03-13 11:00:00,47.16,47.26,47.12,47.12,199541.0,38.3516,38.4329,38.319,38.319,199541.0
2023-03-13 11:10:00,47.12,47.22,47.11,47.16,205685.0,38.319,38.4004,38.3109,38.3516,205685.0
2023-03-13 11:20:00,47.17,47.23,47.1,47.18,269446.0,38.3597,38.4085,38.3028,38.3678,269446.0
2023-03-13 11:30:00,47.18,47.19,46.72,46.84,211190.0,38.3678,38.376,37.9938,38.0913,211190.0
2023-03-13 11:40:00,46.84,46.86,46.66,46.79,166121.0,38.0913,38.1076,37.945,38.0507,166121.0
2023-03-13 11:50:00,46.78,47.06,46.75,47.03,214764.0,38.0426,38.2703,38.0182,38.2459,214764.0
2023-03-13 12:00:00,47.04,47.16,46.97,47.06,151786.0,38.254,38.3516,38.1971,38.2703,151786.0
2023-03-13 12:10:00,47.05,47.08,46.97,47.0,139170.0,38.2621,38.2865,38.1971,38.2215,139170.0
2023-03-13 12:20:00,47.0,47.01,46.89,46.95,155517.0,38.2215,38.2296,38.132,38.1808,155517.0
2023-03-13 12:30:00,46.96,46.97,46.88,46.9,142304.0,38.1889,38.1971,38.1239,38.1401,142304.0
2023-03-13 12:40:00,46.9,46.92,46.76,46.76,159298.0,38.1401,38.1564,38.0263,38.0263,159298.0
2023-03-13 12:50:00,46.76,46.82,46.7,46.82,131483.0,38.0263,38.0751,37.9775,38.0751,131483.0
2023-03-13 13:00:00,46.82,46.83,46.69,46.82,120466.0,38.0751,38.0832,37.9694,38.0751,120466.0
2023-03-13 13:10:00,46.82,46.86,46.77,46.82,118326.0,38.0751,38.1076,38.0344,38.0751,118326.0
2023-03-13 13:20:00,46.8,46.88,46.75,46.86,119290.0,38.0588,38.1239,38.0182,38.1076,119290.0
2023-03-13 13:30:00,46.86,46.9,46.76,46.84,145465.0,38.1076,38.1401,38.0263,38.0913,145465.0
2023-03-13 13:40:00,46.84,46.85,46.72,46.77,167609.0,38.0913,38.0995,37.9938,38.0344,167609.0
2023-03-13 13:50:00,46.77,46.85,46.74,46.83,105263.0,38.0344,38.0995,38.01,38.0832,105263.0
2023-03-13 14:00:00,46.83,46.9,46.81,46.82,119762.0,38.0832,38.1401,38.0669,38.0751,119762.0
2023-03-13 14:10:00,46.81,46.84,46.74,46.8,132695.0,38.0669,38.0913,38.01,38.0588,132695.0
2023-03-13 14:20:00,46.8,46.9,46.79,46.83,116955.0,38.0588,38.1401,38.0507,38.0832,116955.0
2023-03-13 14:30:00,46.84,46.89,46.77,46.8,120141.0,38.0913,38.132,38.0344,38.0588,120141.0
2023-03-13 14:40:00,46.8,46.84,46.74,46.76,128899.0,38.0588,38.0913,38.01,38.0263,128899.0
2023-03-13 14:50:00,46.75,46.8,46.71,46.75,137652.0,38.0182,38.0588,37.9856,38.0182,137652.0
2023-03-13 15:00:00,46.74,46.79,46.68,46.69,141350.0,38.01,38.0507,37.9612,37.9694,141350.0
2023-03-13 15:10:00,46.69,46.74,46.66,46.67,156496.0,37.9694,38.01,37.945,37.9531,156496.0
2023-03-13 15:20:00,46.66,46.67,46.49,46.55,210584.0,37.945,37.9531,37.8067,37.8555,210584.0
2023-03-13 15:30:00,46.55,46.71,46.54,46.71,189163.0,37.8555,37.9856,37.8474,37.9856,189163.0
2023-03-13 15:40:00,46.71,46.76,46.65,46.66,257681.0,37.9856,38.0263,37.9368,37.945,257681.0
2023-03-13 15:50:00,46.66,46.72,46.6,46.68,778632.0,37.945,37.9938,37.8962,37.9612,778632.0
2023-03-14 09:30:00,46.8,46.85,46.59,46.83,302341.0,38.0588,38.0995,37.888,38.0832,302341.0
2023-03-14 09:40:00,46.82,46.84,46.69,46.7,183171.0,38.0751,38.0913,37.9694,37.9775,183171.0
2023-03-14 09:50:00,46.7,46.73,46.48,46.55,276900.0,37.9775,38.0019,37.7986,37.8555,276900.0
2023-03-14 10:00:00,46.56,46.62,46.41,46.47,320238.0,37.8636,37.9124,37.7417,37.7905,320238.0
2023-03-14 10:10:00,46.46,46.59,46.37,46.55,154827.0,37.7823,37.888,37.7091,37.8555,154827.0
2023-03-14 10:20:00,46.55,46.6,46.46,46.47,216435.0,37.8555,37.8962,37.7823,37.7905,216435.0
2023-03-14 10:30:00,46.47,46.55,46.39,46.48,194032.0,37.7905,37.8555,37.7254,37.7986,194032.0
2023-03-14 10:40:00,46.49,46.52,46.42,46.48,154817.0,37.8067,37.8311,37.7498,37.7986,154817.0
2023-03-14 10:50:00,46.48,46.55,46.45,46.46,137249.0,37.7986,37.8555,37.7742,37.7823,137249.0
2023-03-14 11:00:00,46.47,46.64,46.44,46.58,126285.0,37.7905,37.9287,37.7661,37.8799,126285.0
2023-03-14 11:10:00,46.58,46.59,46.52,46.53,105970.0,37.8799,37.888,37.8311,37.8392,105970.0
2023-03-14 11:20:00,46.52,46.58,46.48,46.5,119446.0,37.8311,37.8799,37.7986,37.8148,119446.0
2023-03-14 11:30:00,46.49,46.53,46.46,46.51,98880.0,37.8067,37.8392,37.7823,37.823,98880.0
2023-03-14 11:40:00,46.51,46.52,46.48,46.49,122436.0,37.823,37.8311,37.7986,37.8067,122436.0
2023-03-14 11:50:00,46.49,46.54,46.48,46.53,111132.0,37.8067,37.8474,37.7986,37.8392,111132.0
2023-03-14 12:00:00,46.53,46.64,46.51,46.58,112123.0,37.8392,37.9287,37.823,37.8799,112123.0
2023-03-14 12:10:00,46.59,46.68,46.58,46.65,113232.0,37.888,37.9612,37.8799,37.9368,113232.0
2023-03-14 12:20:00,46.65,46.71,46.62,46.67,111274.0,37.9368,37.9856,37.9124,37.9531,111274.0
2023-03-14 12:30:00,46.66,46.79,46.66,46.78,101211.0,37.945,38.0507,37.945,38.0426,101211.0
2023-03-14 12:40:00,46.77,46.79,46.7,46.76,106062.0,38.0344,38.0507,37.9775,38.0263,106062.0
2023-03-14 12:50:00,46.76,46.78,46.68,46.75,106921.0,38.0263,38.0426,37.9612,38.0182,106921.0
2023-03-14 13:00:00,46.75,46.81,46.69,46.7,154039.0,38.0182,38.0669,37.9694,37.9775,154039.0
2023-03-14 13:10:00,46.7,46.72,46.56,46.61,104342.0,37.9775,37.9938,37.8636,37.9043,104342.0
2023-03-14 13:20:00,46.61,46.61,46.5,46.51,103853.0,37.9043,37.9043,37.8148,37.823,103853.0
2023-03-14 13:30:00,46.5,46.56,46.47,46.54,167617.0,37.8148,37.8636,37.7905,37.8474,167617.0
2023-03-14 13:40:00,46.55,46.56,46.45,46.47,105272.0,37.8555,37.8636,37.7742,37.7905,105272.0
2023-03-14 13:50:00,46.47,46.49,46.43,46.48,95580.0,37.7905,37.8067,37.7579,37.7986,95580.0
2023-03-14 14:00:00,46.48,46.51,46.39,46.41,216069.0,37.7986,37.823,37.7254,37.7417,216069.0
2023-03-14 14:10:00,46.42,46.45,46.32,46.39,220373.0,37.7498,37.7742,37.6685,37.7254,220373.0
2023-03-14 14:20:00,46.39,46.42,46.29,46.41,125542.0,37.7254,37.7498,37.6441,37.7417,125542.0
2023-03-14 14:30:00,46.41,46.49,46.4,46.44,93177.0,37.7417,37.8067,37.7335,37.7661,93177.0
2023-03-14 14:40:00,46.44,46.49,46.4,46.45,85084.0,37.7661,37.8067,37.7335,37.7742,85084.0
2023-03-14 14:50:00,46.45,46.52,46.39,46.4,72652.0,37.7742,37.8311,37.7254,37.7335,72652.0
2023-03-14 15:00:00,46.4,46.47,46.35,46.38,81351.0,37.7335,37.7905,37.6929,37.7173,81351.0
2023-03-14 15:10:00,46.37,46.41,46.29,46.39,147817.0,37.7091,37.7417,37.6441,37.7254,147817.0
2023-03-14 15:20:00,46.39,46.4,46.34,46.39,125311.0,37.7254,37.7335,37.6847,37.7254,125311.0
2023-03-14 15:30:00,46.4,46.53,46.38,46.47,142184.0,37.7335,37.8392,37.7173,37.7905,142184.0
2023-03-14 15:40:00,46.47,46.6,46.46,46.59,213072.0,37.7905,37.8962,37.7823,37.888,213072.0
2023-03-14 15:50:00,46.59,46.78,46.57,46.73,697610.0,37.888,38.0426,37.8718,38.0019,697610.0
2023-03-15 09:30:00,46.46,46.5,46.03,46.04,328443.0,37.7823,37.8148,37.4326,37.4408,328443.0
2023-03-15 09:40:00,46.04,46.39,45.98,46.31,306728.0,37.4408,37.7254,37.392,37.6603,306728.0
2023-03-15 09:50:00,46.31,46.35,46.1,46.16,161899.0,37.6603,37.6929,37.4896,37.5384,161899.0
2023-03-15 10:00:00,46.16,46.42,46.11,46.4,203486.0,37.5384,37.7498,37.4977,37.7335,203486.0
2023-03-15 10:10:00,46.41,46.5,46.38,46.41,173068.0,37.7417,37.8148,37.7173,37.7417,173068.0
2023-03-15 10:20:00,46.41,46.49,46.34,46.39,192611.0,37.7417,37.8067,37.6847,37.7254,192611.0
2023-03-15 10:30:00,46.38,46.65,46.34,46.63,492936.0,37.7173,37.9368,37.6847,37.9206,492936.0
2023-03-15 10:40:00,46.64,46.64,46.51,46.53,112874.0,37.9287,37.9287,37.823,37.8392,112874.0
2023-03-15 10:50:00,46.54,46.54,46.43,46.53,188350.0,37.8474,37.8474,37.7579,37.8392,188350.0
2023-03-15 11:00:00,46.53,46.6,46.48,46.53,128415.0,37.8392,37.8962,37.7986,37.8392,128415.0
2023-03-15 11:10:00,46.52,46.57,46.51,46.56,76442.0,37.8311,37.8718,37.823,37.8636,76442.0
2023-03-15 11:20:00,46.57,46.59,46.49,46.5,75069.0,37.8718,37.888,37.8067,37.8148,75069.0
2023-03-15 11:30:00,46.51,46.56,46.44,46.46,82078.0,37.823,37.8636,37.7661,37.7823,82078.0
2023-03-15 11:40:00,46.46,46.57,46.44,46.5,136583.0,37.7823,37.8718,37.7661,37.8148,136583.0
2023-03-15 11:50:00,46.49,46.5,46.28,46.29,110301.0,37.8067,37.8148,37.6359,37.6441,110301.0
2023-03-15 12:00:00,46.29,46.34,46.22,46.25,73311.0,37.6441,37.6847,37.5871,37.6115,73311.0
2023-03-15 12:10:00,46.25,46.34,46.25,46.3,113191.0,37.6115,37.6847,37.6115,37.6522,113191.0
2023-03-15 12:20:00,46.3,46.31,46.24,46.3,90332.0,37.6522,37.6603,37.6034,37.6522,90332.0
2023-03-15 12:30:00,46.31,46.38,46.31,46.33,66468.0,37.6603,37.7173,37.6603,37.6766,66468.0
2023-03-15 12:40:00,46.32,46.37,46.31,46.35,62921.0,37.6685,37.7091,37.6603,37.6929,62921.0
2023-03-15 12:50:00,46.36,46.36,46.23,46.26,91746.0,37.701,37.701,37.5953,37.6197,91746.0
2023-03-15 13:00:00,46.26,46.32,46.21,46.25,75076.0,37.6197,37.6685,37.579,37.6115,75076.0
2023-03-15 13:10:00,46.26,46.37,46.25,46.37,76151.0,37.6197,37.7091,37.6115,37.7091,76151.0
2023-03-15 13:20:00,46.37,46.44,46.35,46.42,99872.0,37.7091,37.7661,37.6929,37.7498,99872.0
2023-03-15 13:30:00,46.41,46.42,46.34,46.38,86897.0,37.7417,37.7498,37.6847,37.7173,86897.0
2023-03-15 13:40:00,46.38,46.46,46.36,46.45,113196.0,37.7173,37.7823,37.701,37.7742,113196.0
2023-03-15 13:50:00,46.45,46.63,46.44,46.63,110374.0,37.7742,37.9206,37.7661,37.9206,110374.0
2023-03-15 14:00:00,46.63,46.69,46.59,46.68,104592.0,37.9206,37.9694,37.888,37.9612,104592.0
2023-03-15 14:10:00,46.68,46.73,46.61,46.67,110704.0,37.9612,38.0019,37.9043,37.9531,110704.0
2023-03-15 14:20:00,46.67,46.91,46.65,46.79,203489.0,37.9531,38.1483,37.9368,38.0507,203489.0
2023-03-15 14:30:00,46.8,46.83,46.74,46.79,184788.0,38.0588,38.0832,38.01,38.0507,184788.0
2023-03-15 14:40:00,46.77,46.82,46.71,46.71,103779.0,38.0344,38.0751,37.9856,37.9856,103779.0
2023-03-15 14:50:00,46.71,46.76,46.66,46.72,75085.0,37.9856,38.0263,37.945,37.9938,75085.0
2023-03-15 15:00:00,46.73,46.79,46.64,46.67,137300.0,38.0019,38.0507,37.9287,37.9531,137300.0
2023-03-15 15:10:00,46.66,46.73,46.65,46.69,104077.0,37.945,38.0019,37.9368,37.9694,104077.0
2023-03-15 15:20:00,46.69,46.77,46.66,46.73,136492.0,37.9694,38.0344,37.945,38.0019,136492.0
2023-03-15 15:30:00,46.73,46.77,46.69,46.73,191238.0,38.0019,38.0344,37.9694,38.0019,191238.0
2023-03-15 15:40:00,46.73,46.74,46.64,46.73,185910.0,38.0019,38.01,37.9287,38.0019,185910.0
2023-03-15 15:50:00,46.73,46.89,46.69,46.89,949412.0,38.0019,38.132,37.9694,38.132,949412.0
2023-03-16 09:30:00,46.77,46.77,46.35,46.4,341752.0,38.0344,38.0344,37.6929,37.7335,341752.0
2023-03-16 09:40:00,46.39,46.57,46.36,46.43,148037.0,37.7254,37.8718,37.701,37.7579,148037.0
2023-03-16 09:50:00,46.42,46.42,46.25,46.27,152024.0,37.7498,37.7498,37.6115,37.6278,152024.0
2023-03-16 10:00:00,46.28,46.29,46.05,46.06,187577.0,37.6359,37.6441,37.4489,37.457,187577.0
2023-03-16 10:10:00,46.05,46.06,45.97,45.98,217996.0,37.4489,37.457,37.3838,37.392,217996.0
2023-03-16 10:20:00,45.98,46.18,45.97,46.16,123710.0,37.392,37.5546,37.3838,37.5384,123710.0
2023-03-16 10:30:00,46.16,46.25,46.15,46.19,147765.0,37.5384,37.6115,37.5302,37.5628,147765.0
2023-03-16 10:40:00,46.2,46.28,46.12,46.21,204584.0,37.5709,37.6359,37.5058,37.579,204584.0
2023-03-16 10:50:00,46.21,46.36,46.19,46.21,252413.0,37.579,37.701,37.5628,37.579,252413.0
2023-03-16 11:00:00,46.21,46.24,46.12,46.19,201881.0,37.579,37.6034,37.5058,37.5628,201881.0
2023-03-16 11:10:00,46.19,46.21,46.03,46.07,190532.0,37.5628,37.579,37.4326,37.4652,190532.0
2023-03-16 11:20:00,46.08,46.16,46.04,46.05,256698.0,37.4733,37.5384,37.4408,37.4489,256698.0
2023-03-16 11:30:00,46.06,46.07,45.87,45.88,277528.0,37.457,37.4652,37.3025,37.3107,277528.0
2023-03-16 11:40:00,45.88,45.92,45.83,45.91,384008.0,37.3107,37.3432,37.27,37.335,384008.0
2023-03-16 11:50:00,45.91,46.03,45.89,45.98,169293.0,37.335,37.4326,37.3188,37.392,169293.0
2023-03-16 12:00:00,45.98,46.01,45.72,45.74,267768.0,37.392,37.4164,37.1805,37.1968,267768.0
2023-03-16 12:10:00,45.75,45.84,45.71,45.83,173970.0,37.2049,37.2781,37.1724,37.27,173970.0
2023-03-16 12:20:00,45.84,45.96,45.83,45.96,120528.0,37.2781,37.3757,37.27,37.3757,120528.0
2023-03-16 12:30:00,45.95,45.95,45.83,45.85,197745.0,37.3676,37.3676,37.27,37.2863,197745.0
2023-03-16 12:40:00,45.86,45.9,45.8,45.88,555668.0,37.2944,37.3269,37.2456,37.3107,555668.0
2023-03-16 12:50:00,45.89,46.03,45.88,45.91,251400.0,37.3188,37.4326,37.3107,37.335,251400.0
2023-03-16 13:00:00,45.91,45.98,45.89,45.94,146787.0,37.335,37.392,37.3188,37.3594,146787.0
2023-03-16 13:10:00,45.93,45.96,45.86,45.89,109905.0,37.3513,37.3757,37.2944,37.3188,109905.0
2023-03-16 13:20:00,45.9,45.91,45.87,45.88,132387.0,37.3269,37.335,37.3025,37.3107,132387.0
2023-03-16 13:30:00,45.89,46.07,45.86,46.0,493859.0,37.3188,37.4652,37.2944,37.4082,493859.0
2023-03-16 13:40:00,46.0,46.07,45.96,46.05,190324.0,37.4082,37.4652,37.3757,37.4489,190324.0
2023-03-16 13:50:00,46.04,46.09,45.97,46.02,297500.0,37.4408,37.4814,37.3838,37.4245,297500.0
2023-03-16 14:00:00,46.02,46.02,45.86,45.88,243606.0,37.4245,37.4245,37.2944,37.3107,243606.0
2023-03-16 14:10:00,45.87,45.88,45.78,45.8,331811.0,37.3025,37.3107,37.2293,37.2456,331811.0
2023-03-16 14:20:00,45.8,45.81,45.69,45.7,460378.0,37.2456,37.2537,37.1561,37.1643,460378.0
2023-03-16 14:30:00,45.71,45.83,45.67,45.81,322511.0,37.1724,37.27,37.1399,37.2537,322511.0
2023-03-16 14:40:00,45.82,45.94,45.79,45.93,143948.0,37.2619,37.3594,37.2375,37.3513,143948.0
2023-03-16 14:50:00,45.93,45.95,45.81,45.89,290395.0,37.3513,37.3676,37.2537,37.3188,290395.0
2023-03-16 15:00:00,45.9,45.9,45.8,45.82,455297.0,37.3269,37.3269,37.2456,37.2619,455297.0
2023-03-16 15:10:00,45.82,45.97,45.82,45.95,284717.0,37.2619,37.3838,37.2619,37.3676,284717.0
2023-03-16 15:20:00,45.96,46.04,45.91,46.04,257678.0,37.3757,37.4408,37.335,37.4408,257678.0
2023-03-16 15:30:00,46.04,46.09,46.0,46.09,208108.0,37.4408,37.4814,37.4082,37.4814,208108.0
2023-03-16 15:40:00,46.09,46.16,46.07,46.16,387557.0,37.4814,37.5384,37.4652,37.5384,387557.0
2023-03-16 15:50:00,46.16,46.23,46.12,46.16,848869.0,37.5384,37.5953,37.5058,37.5384,848869.0
2023-03-17 09:30:00,46.32,46.43,46.06,46.08,1987803.0,37.6685,37.7579,37.457,37.4733,1987803.0
2023-03-17 09:40:00,46.08,46.2,45.98,45.99,239459.0,37.4733,37.5709,37.392,37.4001,239459.0
2023-03-17 09:50:00,46.0,46.05,45.8,45.83,209476.0,37.4082,37.4489,37.2456,37.27,209476.0
2023-03-17 10:00:00,45.85,45.93,45.75,45.77,302047.0,37.2863,37.3513,37.2049,37.2212,302047.0
2023-03-17 10:10:00,45.77,45.77,45.6,45.65,317854.0,37.2212,37.2212,37.0829,37.1236,317854.0
2023-03-17 10:20:00,45.64,45.65,45.45,45.49,522532.0,37.1155,37.1236,36.961,36.9935,522532.0
2023-03-17 10:30:00,45.5,45.54,45.39,45.47,800039.0,37.0016,37.0342,36.9122,36.9772,800039.0
2023-03-17 10:40:00,45.46,45.49,45.4,45.45,177584.0,36.9691,36.9935,36.9203,36.961,177584.0
2023-03-17 10:50:00,45.45,45.46,45.37,45.41,113448.0,36.961,36.9691,36.8959,36.9284,113448.0
2023-03-17 11:00:00,45.4,45.54,45.36,45.52,133468.0,36.9203,37.0342,36.8878,37.0179,133468.0
2023-03-17 11:10:00,45.51,45.66,45.48,45.58,139522.0,37.0098,37.1317,36.9854,37.0667,139522.0
2023-03-17 11:20:00,45.58,45.6,45.46,45.5,111763.0,37.0667,37.0829,36.9691,37.0016,111763.0
2023-03-17 11:30:00,45.5,45.58,45.48,45.5,116033.0,37.0016,37.0667,36.9854,37.0016,116033.0
2023-03-17 11:40:00,45.5,45.56,45.47,45.51,140084.0,37.0016,37.0504,36.9772,37.0098,140084.0
2023-03-17 11:50:00,45.51,45.54,45.36,45.43,185454.0,37.0098,37.0342,36.8878,36.9447,185454.0
2023-03-17 12:00:00,45.43,45.56,45.43,45.54,130858.0,36.9447,37.0504,36.9447,37.0342,130858.0
2023-03-17 12:10:00,45.55,45.57,45.49,45.52,107154.0,37.0423,37.0586,36.9935,37.0179,107154.0
2023-03-17 12:20:00,45.52,45.56,45.45,45.53,166701.0,37.0179,37.0504,36.961,37.026,166701.0
2023-03-17 12:30:00,45.53,45.62,45.48,45.51,179925.0,37.026,37.0992,36.9854,37.0098,179925.0
2023-03-17 12:40:00,45.51,45.59,45.5,45.55,177706.0,37.0098,37.0748,37.0016,37.0423,177706.0
2023-03-17 12:50:00,45.55,45.58,45.51,45.55,91428.0,37.0423,37.0667,37.0098,37.0423,91428.0
2023-03-17 13:00:00,45.55,45.56,45.48,45.54,142313.0,37.0423,37.0504,36.9854,37.0342,142313.0
2023-03-17 13:10:00,45.53,45.59,45.5,45.54,129006.0,37.026,37.0748,37.0016,37.0342,129006.0
2023-03-17 13:20:00,45.54,45.58,45.5,45.53,112117.0,37.0342,37.0667,37.0016,37.026,112117.0
2023-03-17 13:30:00,45.53,45.58,45.47,45.5,150106.0,37.026,37.0667,36.9772,37.0016,150106.0
2023-03-17 13:40:00,45.5,45.5,45.33,45.41,281807.0,37.0016,37.0016,36.8634,36.9284,281807.0
2023-03-17 13:50:00,45.42,45.43,45.34,45.36,106433.0,36.9366,36.9447,36.8715,36.8878,106433.0
2023-03-17 14:00:00,45.36,45.48,45.35,45.42,383928.0,36.8878,36.9854,36.8796,36.9366,383928.0
2023-03-17 14:10:00,45.41,45.42,45.31,45.36,200256.0,36.9284,36.9366,36.8471,36.8878,200256.0
2023-03-17 14:20:00,45.35,45.36,45.24,45.29,208455.0,36.8796,36.8878,36.7902,36.8309,208455.0
2023-03-17 14:30:00,45.28,45.35,45.28,45.29,176852.0,36.8227,36.8796,36.8227,36.8309,176852.0
2023-03-17 14:40:00,45.29,45.39,45.25,45.31,893849.0,36.8309,36.9122,36.7983,36.8471,893849.0
2023-03-17 14:50:00,45.32,45.44,45.26,45.43,177330.0,36.8552,36.9528,36.8065,36.9447,177330.0
2023-03-17 15:00:00,45.43,45.43,45.3,45.36,170999.0,36.9447,36.9447,36.839,36.8878,170999.0
2023-03-17 15:10:00,45.37,45.39,45.29,45.36,194348.0,36.8959,36.9122,36.8309,36.8878,194348.0
2023-03-17 15:20:00,45.35,45.39,45.32,45.37,256698.0,36.8796,36.9122,36.8552,36.8959,256698.0
2023-03-17 15:30:00,45.36,45.37,45.28,45.34,279071.0,36.8878,36.8959,36.8227,36.8715,279071.0
2023-03-17 15:40:00,45.34,45.35,45.15,45.18,560958.0,36.8715,36.8796,36.717,36.7414,560958.0
2023-03-17 15:50:00,45.17,45.3,45.12,45.29,1929214.0,36.7333,36.839,36.6926,36.8309,1929214.0
2023-03-20 09:30:00,45.69,45.76,45.56,45.58,307950.0,37.1561,37.2131,37.0504,37.0667,307950.0
2023-03-20 09:40:00,45.59,45.68,45.52,45.66,187306.0,37.0748,37.148,37.0179,37.1317,187306.0
2023-03-20 09:50:00,45.65,45.77,45.65,45.71,285744.0,37.1236,37.2212,37.1236,37.1724,285744.0
2023-03-20 10:00:00,45.71,45.77,45.57,45.58,195281.0,37.1724,37.2212,37.0586,37.0667,195281.0
2023-03-20 10:10:00,45.58,45.66,45.57,45.58,171296.0,37.0667,37.1317,37.0586,37.0667,171296.0
2023-03-20 10:20:00,45.58,45.69,45.51,45.68,229074.0,37.0667,37.1561,37.0098,37.148,229074.0
2023-03-20 10:30:00,45.68,45.81,45.67,45.81,183099.0,37.148,37.2537,37.1399,37.2537,183099.0
2023-03-20 10:40:00,45.81,45.84,45.73,45.84,135160.0,37.2537,37.2781,37.1887,37.2781,135160.0
2023-03-20 10:50:00,45.84,45.9,45.77,45.88,397735.0,37.2781,37.3269,37.2212,37.3107,397735.0
2023-03-20 11:00:00,45.88,45.95,45.85,45.89,139146.0,37.3107,37.3676,37.2863,37.3188,139146.0
2023-03-20 11:10:00,45.89,45.9,45.81,45.85,144105.0,37.3188,37.3269,37.2537,37.2863,144105.0
2023-03-20 11:20:00,45.86,46.0,45.84,45.99,287486.0,37.2944,37.4082,37.2781,37.4001,287486.0
2023-03-20 11:30:00,46.0,46.02,45.87,45.88,191711.0,37.4082,37.4245,37.3025,37.3107,191711.0
2023-03-20 11:40:00,45.88,45.97,45.83,45.96,310522.0,37.3107,37.3838,37.27,37.3757,310522.0
2023-03-20 11:50:00,45.97,46.01,45.88,45.99,445461.0,37.3838,37.4164,37.3107,37.4001,445461.0
2023-03-20 12:00:00,45.99,46.1,45.98,45.99,246868.0,37.4001,37.4896,37.392,37.4001,246868.0
2023-03-20 12:10:00,46.0,46.01,45.83,45.86,110611.0,37.4082,37.4164,37.27,37.2944,110611.0
2023-03-20 12:20:00,45.87,45.98,45.86,45.98,100535.0,37.3025,37.392,37.2944,37.392,100535.0
2023-03-20 12:30:00,45.98,46.02,45.95,45.97,147709.0,37.392,37.4245,37.3676,37.3838,147709.0
2023-03-20 12:40:00,45.97,46.04,45.93,46.0,348184.0,37.3838,37.4408,37.3513,37.4082,348184.0
2023-03-20 12:50:00,46.01,46.24,46.0,46.24,778639.0,37.4164,37.6034,37.4082,37.6034,778639.0
2023-03-20 13:00:00,46.24,46.25,46.16,46.19,181854.0,37.6034,37.6115,37.5384,37.5628,181854.0
2023-03-20 13:10:00,46.19,46.25,46.17,46.19,95748.0,37.5628,37.6115,37.5465,37.5628,95748.0
2023-03-20 13:20:00,46.19,46.2,46.12,46.13,170473.0,37.5628,37.5709,37.5058,37.514,170473.0
2023-03-20 13:30:00,46.13,46.16,46.06,46.08,362652.0,37.514,37.5384,37.457,37.4733,362652.0
2023-03-20 13:40:00,46.08,46.16,46.07,46.12,156242.0,37.4733,37.5384,37.4652,37.5058,156242.0
2023-03-20 13:50:00,46.12,46.12,45.99,45.99,296433.0,37.5058,37.5058,37.4001,37.4001,296433.0
2023-03-20 14:00:00,45.99,46.05,45.89,45.9,151236.0,37.4001,37.4489,37.3188,37.3269,151236.0
2023-03-20 14:10:00,45.9,45.99,45.87,45.98,438152.0,37.3269,37.4001,37.3025,37.392,438152.0
2023-03-20 14:20:00,45.98,46.04,45.94,46.02,157388.0,37.392,37.4408,37.3594,37.4245,157388.0
2023-03-20 14:30:00,46.03,46.04,45.87,45.96,368236.0,37.4326,37.4408,37.3025,37.3757,368236.0
2023-03-20 14:40:00,45.96,46.0,45.94,45.98,158007.0,37.3757,37.4082,37.3594,37.392,158007.0
2023-03-20 14:50:00,45.97,46.05,45.97,46.03,119490.0,37.3838,37.4489,37.3838,37.4326,119490.0
2023-03-20 15:00:00,46.03,46.07,45.99,46.03,210234.0,37.4326,37.4652,37.4001,37.4326,210234.0
2023-03-20 15:10:00,46.02,46.09,46.02,46.08,146877.0,37.4245,37.4814,37.4245,37.4733,146877.0
2023-03-20 15:20:00,46.09,46.16,46.06,46.12,254190.0,37.4814,37.5384,37.457,37.5058,254190.0
2023-03-20 15:30:00,46.11,46.16,46.08,46.09,566730.0,37.4977,37.5384,37.4733,37.4814,566730.0
2023-03-20 15:40:00,46.09,46.16,46.06,46.15,339976.0,37.4814,37.5384,37.457,37.5302,339976.0
2023-03-20 15:50:00,46.16,46.17,46.03,46.07,913778.0,37.5384,37.5465,37.4326,37.4652,913778.0
2023-03-21 09:30:00,46.46,46.59,46.31,46.45,479701.0,37.7823,37.888,37.6603,37.7742,479701.0
2023-03-21 09:40:00,46.46,46.5,46.27,46.33,418995.0,37.7823,37.8148,37.6278,37.6766,418995.0
2023-03-21 09:50:00,46.34,46.41,46.29,46.35,228413.0,37.6847,37.7417,37.6441,37.6929,228413.0
2023-03-21 10:00:00,46.33,46.35,46.15,46.16,267726.0,37.6766,37.6929,37.5302,37.5384,267726.0
2023-03-21 10:10:00,46.16,46.21,46.08,46.15,191732.0,37.5384,37.579,37.4733,37.5302,191732.0
2023-03-21 10:20:00,46.15,46.25,46.09,46.21,188430.0,37.5302,37.6115,37.4814,37.579,188430.0
2023-03-21 10:30:00,46.2,46.25,46.1,46.16,204264.0,37.5709,37.6115,37.4896,37.5384,204264.0
2023-03-21 10:40:00,46.15,46.18,46.12,46.14,136784.0,37.5302,37.5546,37.5058,37.5221,136784.0
2023-03-21 10:50:00,46.14,46.14,46.05,46.1,227585.0,37.5221,37.5221,37.4489,37.4896,227585.0
2023-03-21 11:00:00,46.09,46.17,46.08,46.16,202948.0,37.4814,37.5465,37.4733,37.5384,202948.0
2023-03-21 11:10:00,46.16,46.23,46.15,46.22,945203.0,37.5384,37.5953,37.5302,37.5871,945203.0
2023-03-21 11:20:00,46.22,46.31,46.19,46.31,517852.0,37.5871,37.6603,37.5628,37.6603,517852.0
2023-03-21 11:30:00,46.3,46.35,46.19,46.2,137126.0,37.6522,37.6929,37.5628,37.5709,137126.0
2023-03-21 11:40:00,46.19,46.2,46.0,46.02,278580.0,37.5628,37.5709,37.4082,37.4245,278580.0
2023-03-21 11:50:00,46.02,46.07,45.98,46.01,255874.0,37.4245,37.4652,37.392,37.4164,255874.0
2023-03-21 12:00:00,46.02,46.04,45.91,45.92,139983.0,37.4245,37.4408,37.335,37.3432,139983.0
2023-03-21 12:10:00,45.91,46.02,45.91,45.98,168030.0,37.335,37.4245,37.335,37.392,168030.0
2023-03-21 12:20:00,45.97,46.01,45.93,46.0,145807.0,37.3838,37.4164,37.3513,37.4082,145807.0
2023-03-21 12:30:00,46.0,46.01,45.95,45.98,415227.0,37.4082,37.4164,37.3676,37.392,415227.0
2023-03-21 12:40:00,45.98,46.01,45.92,46.0,122235.0,37.392,37.4164,37.3432,37.4082,122235.0
2023-03-21 12:50:00,46.0,46.11,45.99,46.04,193823.0,37.4082,37.4977,37.4001,37.4408,193823.0
2023-03-21 13:00:00,46.04,46.05,45.97,45.98,95375.0,37.4408,37.4489,37.3838,37.392,95375.0
2023-03-21 13:10:00,45.99,46.01,45.97,45.97,99426.0,37.4001,37.4164,37.3838,37.3838,99426.0
2023-03-21 13:20:00,45.97,46.03,45.96,46.02,108787.0,37.3838,37.4326,37.3757,37.4245,108787.0
2023-03-21 13:30:00,46.02,46.05,45.99,46.05,110207.0,37.4245,37.4489,37.4001,37.4489,110207.0
2023-03-21 13:40:00,46.05,46.07,45.99,46.04,727338.0,37.4489,37.4652,37.4001,37.4408,727338.0
2023-03-21 13:50:00,46.03,46.12,46.01,46.12,191744.0,37.4326,37.5058,37.4164,37.5058,191744.0
2023-03-21 14:00:00,46.12,46.14,45.97,46.01,196837.0,37.5058,37.5221,37.3838,37.4164,196837.0
2023-03-21 14:10:00,46.01,46.07,45.98,46.07,109289.0,37.4164,37.4652,37.392,37.4652,109289.0
2023-03-21 14:20:00,46.07,46.1,46.06,46.09,138270.0,37.4652,37.4896,37.457,37.4814,138270.0
2023-03-21 14:30:00,46.09,46.16,46.08,46.13,197916.0,37.4814,37.5384,37.4733,37.514,197916.0
2023-03-21 14:40:00,46.13,46.19,46.12,46.18,203869.0,37.514,37.5628,37.5058,37.5546,203869.0
2023-03-21 14:50:00,46.17,46.23,46.16,46.2,94917.0,37.5465,37.5953,37.5384,37.5709,94917.0
2023-03-21 15:00:00,46.21,46.25,46.19,46.23,530167.0,37.579,37.6115,37.5628,37.5953,530167.0
2023-03-21 15:10:00,46.23,46.27,46.21,46.26,112101.0,37.5953,37.6278,37.579,37.6197,112101.0
2023-03-21 15:20:00,46.26,46.29,46.23,46.25,136149.0,37.6197,37.6441,37.5953,37.6115,136149.0
2023-03-21 15:30:00,46.26,46.27,46.18,46.26,212269.0,37.6197,37.6278,37.5546,37.6197,212269.0
2023-03-21 15:40:00,46.27,46.32,46.24,46.29,250376.0,37.6278,37.6685,37.6034,37.6441,250376.0
2023-03-21 15:50:00,46.28,46.29,46.16,46.22,1056836.0,37.6359,37.6441,37.5384,37.5871,1056836.0
2023-03-22 09:30:00,46.35,46.38,46.21,46.26,213844.0,37.6929,37.7173,37.579,37.6197,213844.0
2023-03-22 09:40:00,46.25,46.29,46.13,46.17,104982.0,37.6115,37.6441,37.514,37.5465,104982.0
2023-03-22 09:50:00,46.17,46.18,46.03,46.15,117022.0,37.5465,37.5546,37.4326,37.5302,117022.0
2023-03-22 10:00:00,46.16,46.21,46.13,46.16,144502.0,37.5384,37.579,37.514,37.5384,144502.0
2023-03-22 10:10:00,46.16,46.24,46.15,46.21,87563.0,37.5384,37.6034,37.5302,37.579,87563.0
2023-03-22 10:20:00,46.22,46.26,46.19,46.25,112069.0,37.5871,37.6197,37.5628,37.6115,112069.0
2023-03-22 10:30:00,46.25,46.28,46.21,46.22,83052.0,37.6115,37.6359,37.579,37.5871,83052.0
2023-03-22 10:40:00,46.22,46.25,46.2,46.23,94432.0,37.5871,37.6115,37.5709,37.5953,94432.0
2023-03-22 10:50:00,46.22,46.27,46.2,46.2,102044.0,37.5871,37.6278,37.5709,37.5709,102044.0
2023-03-22 11:00:00,46.21,46.25,46.18,46.19,62195.0,37.579,37.6115,37.5546,37.5628,62195.0
2023-03-22 11:10:00,46.19,46.19,46.11,46.14,131813.0,37.5628,37.5628,37.4977,37.5221,131813.0
2023-03-22 11:20:00,46.14,46.17,46.12,46.15,82060.0,37.5221,37.5465,37.5058,37.5302,82060.0
2023-03-22 11:30:00,46.14,46.16,46.11,46.12,76900.0,37.5221,37.5384,37.4977,37.5058,76900.0
2023-03-22 11:40:00,46.11,46.13,46.09,46.11,81322.0,37.4977,37.514,37.4814,37.4977,81322.0
2023-03-22 11:50:00,46.11,46.14,46.1,46.11,65545.0,37.4977,37.5221,37.4896,37.4977,65545.0
2023-03-22 12:00:00,46.11,46.14,46.1,46.14,83349.0,37.4977,37.5221,37.4896,37.5221,83349.0
2023-03-22 12:10:00,46.14,46.15,46.09,46.09,72596.0,37.5221,37.5302,37.4814,37.4814,72596.0
2023-03-22 12:20:00,46.09,46.15,46.08,46.11,74943.0,37.4814,37.5302,37.4733,37.4977,74943.0
2023-03-22 12:30:00,46.12,46.15,46.07,46.07,73695.0,37.5058,37.5302,37.4652,37.4652,73695.0
2023-03-22 12:40:00,46.07,46.09,46.04,46.07,131380.0,37.4652,37.4814,37.4408,37.4652,131380.0
2023-03-22 12:50:00,46.06,46.07,46.01,46.02,105253.0,37.457,37.4652,37.4164,37.4245,105253.0
2023-03-22 13:00:00,46.01,46.03,45.93,45.95,246127.0,37.4164,37.4326,37.3513,37.3676,246127.0
2023-03-22 13:10:00,45.95,45.99,45.92,45.96,127478.0,37.3676,37.4001,37.3432,37.3757,127478.0
2023-03-22 13:20:00,45.96,45.98,45.92,45.98,102327.0,37.3757,37.392,37.3432,37.392,102327.0
2023-03-22 13:30:00,45.98,46.0,45.91,45.91,113606.0,37.392,37.4082,37.335,37.335,113606.0
2023-03-22 13:40:00,45.91,45.94,45.89,45.9,99909.0,37.335,37.3594,37.3188,37.3269,99909.0
2023-03-22 13:50:00,45.9,45.91,45.8,45.8,122204.0,37.3269,37.335,37.2456,37.2456,122204.0
2023-03-22 14:00:00,45.8,46.03,45.8,45.9,278342.0,37.2456,37.4326,37.2456,37.3269,278342.0
2023-03-22 14:10:00,45.91,45.93,45.8,45.88,271253.0,37.335,37.3513,37.2456,37.3107,271253.0
2023-03-22 14:20:00,45.88,45.91,45.83,45.86,192164.0,37.3107,37.335,37.27,37.2944,192164.0
2023-03-22 14:30:00,45.86,45.93,45.76,45.86,243090.0,37.2944,37.3513,37.2131,37.2944,243090.0
2023-03-22 14:40:00,45.87,45.98,45.85,45.88,271348.0,37.3025,37.392,37.2863,37.3107,271348.0
2023-03-22 14:50:00,45.88,45.9,45.73,45.75,245963.0,37.3107,37.3269,37.1887,37.2049,245963.0
2023-03-22 15:00:00,45.74,45.77,45.57,45.62,337359.0,37.1968,37.2212,37.0586,37.0992,337359.0
2023-03-22 15:10:00,45.63,45.75,45.58,45.72,308042.0,37.1073,37.2049,37.0667,37.1805,308042.0
2023-03-22 15:20:00,45.71,45.85,45.7,45.83,207146.0,37.1724,37.2863,37.1643,37.27,207146.0
2023-03-22 15:30:00,45.83,45.85,45.63,45.65,263561.0,37.27,37.2863,37.1073,37.1236,263561.0
2023-03-22 15:40:00,45.66,45.69,45.48,45.51,550924.0,37.1317,37.1561,36.9854,37.0098,550924.0
2023-03-22 15:50:00,45.51,45.52,45.12,45.12,1584646.0,37.0098,37.0179,36.6926,36.6926,1584646.0
2023-03-23 09:30:00,44.39,44.4,43.66,43.67,771862.0,36.8797,36.888,36.2732,36.2816,771862.0
2023-03-23 09:40:00,43.69,43.78,43.65,43.74,354913.0,36.2982,36.3729,36.2649,36.3397,354913.0
2023-03-23 09:50:00,43.74,43.86,43.72,43.83,269152.0,36.3397,36.4394,36.3231,36.4145,269152.0
2023-03-23 10:00:00,43.84,43.88,43.77,43.85,219579.0,36.4228,36.456,36.3646,36.4311,219579.0
2023-03-23 10:10:00,43.86,43.91,43.66,43.71,319508.0,36.4394,36.4809,36.2732,36.3148,319508.0
2023-03-23 10:20:00,43.71,43.71,43.59,43.67,256206.0,36.3148,36.3148,36.2151,36.2816,256206.0
2023-03-23 10:30:00,43.66,43.69,43.56,43.59,228340.0,36.2732,36.2982,36.1902,36.2151,228340.0
2023-03-23 10:40:00,43.59,43.71,43.56,43.68,260048.0,36.2151,36.3148,36.1902,36.2899,260048.0
2023-03-23 10:50:00,43.68,43.72,43.63,43.66,183843.0,36.2899,36.3231,36.2483,36.2732,183843.0
2023-03-23 11:00:00,43.66,43.82,43.65,43.8,341886.0,36.2732,36.4062,36.2649,36.3896,341886.0
2023-03-23 11:10:00,43.8,43.84,43.74,43.75,198789.0,36.3896,36.4228,36.3397,36.348,198789.0
2023-03-23 11:20:00,43.74,43.81,43.72,43.76,141753.0,36.3397,36.3979,36.3231,36.3563,141753.0
2023-03-23 11:30:00,43.77,43.82,43.72,43.78,171272.0,36.3646,36.4062,36.3231,36.3729,171272.0
2023-03-23 11:40:00,43.79,43.94,43.76,43.82,510768.0,36.3813,36.5059,36.3563,36.4062,510768.0
2023-03-23 11:50:00,43.82,43.93,43.82,43.86,203997.0,36.4062,36.4976,36.4062,36.4394,203997.0
2023-03-23 12:00:00,43.86,43.86,43.74,43.77,140809.0,36.4394,36.4394,36.3397,36.3646,140809.0
2023-03-23 12:10:00,43.78,43.8,43.61,43.64,185441.0,36.3729,36.3896,36.2317,36.2566,185441.0
2023-03-23 12:20:00,43.64,43.68,43.59,43.59,191993.0,36.2566,36.2899,36.2151,36.2151,191993.0
2023-03-23 12:30:00,43.6,43.63,43.48,43.49,225236.0,36.2234,36.2483,36.1237,36.132,225236.0
2023-03-23 12:40:00,43.49,43.5,43.33,43.4,178776.0,36.132,36.1403,35.9991,36.0572,178776.0
2023-03-23 12:50:00,43.4,43.54,43.38,43.53,226575.0,36.0572,36.1735,36.0406,36.1652,226575.0
2023-03-23 13:00:00,43.52,43.57,43.5,43.52,127255.0,36.1569,36.1985,36.1403,36.1569,127255.0
2023-03-23 13:10:00,43.52,43.55,43.44,43.46,164633.0,36.1569,36.1819,36.0905,36.1071,164633.0
2023-03-23 13:20:00,43.45,43.49,43.39,43.45,228306.0,36.0988,36.132,36.0489,36.0988,228306.0
2023-03-23 13:30:00,43.44,43.49,43.42,43.43,179564.0,36.0905,36.132,36.0738,36.0822,179564.0
2023-03-23 13:40:00,43.43,43.49,43.41,43.48,153925.0,36.0822,36.132,36.0655,36.1237,153925.0
2023-03-23 13:50:00,43.48,43.51,43.43,43.48,165736.0,36.1237,36.1486,36.0822,36.1237,165736.0
2023-03-23 14:00:00,43.48,43.57,43.47,43.56,168817.0,36.1237,36.1985,36.1154,36.1902,168817.0
2023-03-23 14:10:00,43.56,43.62,43.52,43.61,164506.0,36.1902,36.24,36.1569,36.2317,164506.0
2023-03-23 14:20:00,43.6,43.62,43.54,43.55,227716.0,36.2234,36.24,36.1735,36.1819,227716.0
2023-03-23 14:30:00,43.54,43.59,43.49,43.54,230204.0,36.1735,36.2151,36.132,36.1735,230204.0
2023-03-23 14:40:00,43.54,43.54,43.42,43.47,400849.0,36.1735,36.1735,36.0738,36.1154,400849.0
2023-03-23 14:50:00,43.47,43.47,43.34,43.44,417481.0,36.1154,36.1154,36.0074,36.0905,417481.0
2023-03-23 15:00:00,43.45,43.61,43.42,43.5,258981.0,36.0988,36.2317,36.0738,36.1403,258981.0
2023-03-23 15:10:00,43.49,43.52,43.39,43.41,309965.0,36.132,36.1569,36.0489,36.0655,309965.0
2023-03-23 15:20:00,43.41,43.41,43.25,43.3,354570.0,36.0655,36.0655,35.9326,35.9742,354570.0
2023-03-23 15:30:00,43.3,43.38,43.27,43.34,379640.0,35.9742,36.0406,35.9492,36.0074,379640.0
2023-03-23 15:40:00,43.34,43.5,43.34,43.48,474488.0,36.0074,36.1403,36.0074,36.1237,474488.0
2023-03-23 15:50:00,43.48,43.56,43.41,43.46,1568356.0,36.1237,36.1902,36.0655,36.1071,1568356.0
2023-03-24 09:30:00,43.6,43.76,43.57,43.74,403435.0,36.2234,36.3563,36.1985,36.3397,403435.0
2023-03-24 09:40:00,43.73,43.8,43.63,43.7,309402.0,36.3314,36.3896,36.2483,36.3065,309402.0
2023-03-24 09:50:00,43.69,43.73,43.64,43.71,222469.0,36.2982,36.3314,36.2566,36.3148,222469.0
2023-03-24 10:00:00,43.71,43.74,43.61,43.64,180092.0,36.3148,36.3397,36.2317,36.2566,180092.0
2023-03-24 10:10:00,43.63,43.74,43.58,43.6,281290.0,36.2483,36.3397,36.2068,36.2234,281290.0
2023-03-24 10:20:00,43.59,43.72,43.55,43.71,235074.0,36.2151,36.3231,36.1819,36.3148,235074.0
2023-03-24 10:30:00,43.71,43.71,43.57,43.61,156595.0,36.3148,36.3148,36.1985,36.2317,156595.0
2023-03-24 10:40:00,43.6,43.62,43.47,43.52,223813.0,36.2234,36.24,36.1154,36.1569,223813.0
2023-03-24 10:50:00,43.52,43.58,43.47,43.55,157061.0,36.1569,36.2068,36.1154,36.1819,157061.0
2023-03-24 11:00:00,43.55,43.62,43.49,43.5,164499.0,36.1819,36.24,36.132,36.1403,164499.0
2023-03-24 11:10:00,43.5,43.53,43.4,43.41,174746.0,36.1403,36.1652,36.0572,36.0655,174746.0
2023-03-24 11:20:00,43.41,43.63,43.4,43.62,213001.0,36.0655,36.2483,36.0572,36.24,213001.0
2023-03-24 11:30:00,43.62,43.69,43.58,43.66,337500.0,36.24,36.2982,36.2068,36.2732,337500.0
2023-03-24 11:40:00,43.66,43.75,43.65,43.68,131082.0,36.2732,36.348,36.2649,36.2899,131082.0
2023-03-24 11:50:00,43.67,43.71,43.63,43.7,83739.0,36.2816,36.3148,36.2483,36.3065,83739.0
2023-03-24 12:00:00,43.7,43.77,43.66,43.66,118952.0,36.3065,36.3646,36.2732,36.2732,118952.0
2023-03-24 12:10:00,43.66,43.69,43.63,43.66,106246.0,36.2732,36.2982,36.2483,36.2732,106246.0
2023-03-24 12:20:00,43.66,43.7,43.62,43.69,93705.0,36.2732,36.3065,36.24,36.2982,93705.0
2023-03-24 12:30:00,43.69,43.75,43.66,43.72,167063.0,36.2982,36.348,36.2732,36.3231,167063.0
2023-03-24 12:40:00,43.72,43.84,43.71,43.83,120420.0,36.3231,36.4228,36.3148,36.4145,120420.0
2023-03-24 12:50:00,43.83,43.85,43.77,43.84,106793.0,36.4145,36.4311,36.3646,36.4228,106793.0
2023-03-24 13:00:00,43.84,43.91,43.83,43.87,128084.0,36.4228,36.4809,36.4145,36.4477,128084.0
2023-03-24 13:10:00,43.86,43.88,43.77,43.78,156732.0,36.4394,36.456,36.3646,36.3729,156732.0
2023-03-24 13:20:00,43.78,43.85,43.76,43.83,253571.0,36.3729,36.4311,36.3563,36.4145,253571.0
2023-03-24 13:30:00,43.84,43.85,43.79,43.84,119047.0,36.4228,36.4311,36.3813,36.4228,119047.0
2023-03-24 13:40:00,43.84,43.87,43.8,43.8,165309.0,36.4228,36.4477,36.3896,36.3896,165309.0
2023-03-24 13:50:00,43.8,43.82,43.74,43.82,111642.0,36.3896,36.4062,36.3397,36.4062,111642.0
2023-03-24 14:00:00,43.82,43.89,43.81,43.89,87905.0,36.4062,36.4643,36.3979,36.4643,87905.0
2023-03-24 14:10:00,43.88,43.91,43.84,43.9,147330.0,36.456,36.4809,36.4228,36.4726,147330.0
2023-03-24 14:20:00,43.9,43.91,43.84,43.85,92226.0,36.4726,36.4809,36.4228,36.4311,92226.0
2023-03-24 14:30:00,43.84,43.94,43.84,43.94,138053.0,36.4228,36.5059,36.4228,36.5059,138053.0
2023-03-24 14:40:00,43.93,43.96,43.89,43.95,102239.0,36.4976,36.5225,36.4643,36.5142,102239.0
2023-03-24 14:50:00,43.94,43.96,43.89,43.92,79675.0,36.5059,36.5225,36.4643,36.4893,79675.0
2023-03-24 15:00:00,43.92,43.94,43.87,43.9,134051.0,36.4893,36.5059,36.4477,36.4726,134051.0
2023-03-24 15:10:00,43.9,43.97,43.87,43.95,116298.0,36.4726,36.5308,36.4477,36.5142,116298.0
2023-03-24 15:20:00,43.96,43.99,43.9,43.93,143375.0,36.5225,36.5474,36.4726,36.4976,143375.0
2023-03-24 15:30:00,43.93,43.98,43.91,43.96,214099.0,36.4976,36.5391,36.4809,36.5225,214099.0
2023-03-24 15:40:00,43.96,43.98,43.89,43.9,239140.0,36.5225,36.5391,36.4643,36.4726,239140.0
2023-03-24 15:50:00,43.9,43.97,43.86,43.97,852933.0,36.4726,36.5308,36.4394,36.5308,852933.0
2023-03-27 09:30:00,44.12,44.3,44.05,44.14,460636.0,36.6554,36.805,36.5973,36.672,460636.0
2023-03-27 09:40:00,44.16,44.21,44.11,44.15,176800.0,36.6887,36.7302,36.6471,36.6803,176800.0
2023-03-27 09:50:00,44.16,44.17,44.07,44.11,141601.0,36.6887,36.697,36.6139,36.6471,141601.0
2023-03-27 10:00:00,44.11,44.15,44.06,44.09,175510.0,36.6471,36.6803,36.6056,36.6305,175510.0
2023-03-27 10:10:00,44.09,44.16,44.08,44.16,176593.0,36.6305,36.6887,36.6222,36.6887,176593.0
2023-03-27 10:20:00,44.15,44.16,44.09,44.1,172383.0,36.6803,36.6887,36.6305,36.6388,172383.0
2023-03-27 10:30:00,44.1,44.17,44.09,44.16,137395.0,36.6388,36.697,36.6305,36.6887,137395.0
2023-03-27 10:40:00,44.16,44.2,44.09,44.18,118455.0,36.6887,36.7219,36.6305,36.7053,118455.0
2023-03-27 10:50:00,44.18,44.19,44.11,44.12,107487.0,36.7053,36.7136,36.6471,36.6554,107487.0
2023-03-27 11:00:00,44.12,44.16,44.09,44.12,61106.0,36.6554,36.6887,36.6305,36.6554,61106.0
2023-03-27 11:10:00,44.11,44.16,44.1,44.11,81757.0,36.6471,36.6887,36.6388,36.6471,81757.0
2023-03-27 11:20:00,44.11,44.19,44.1,44.17,221017.0,36.6471,36.7136,36.6388,36.697,221017.0
2023-03-27 11:30:00,44.17,44.2,44.14,44.17,89829.0,36.697,36.7219,36.672,36.697,89829.0
2023-03-27 11:40:00,44.16,44.2,44.13,44.19,202214.0,36.6887,36.7219,36.6637,36.7136,202214.0
2023-03-27 11:50:00,44.18,44.24,44.14,44.22,106293.0,36.7053,36.7551,36.672,36.7385,106293.0
2023-03-27 12:00:00,44.21,44.27,44.2,44.23,90799.0,36.7302,36.78,36.7219,36.7468,90799.0
2023-03-27 12:10:00,44.23,44.27,44.21,44.26,86731.0,36.7468,36.78,36.7302,36.7717,86731.0
2023-03-27 12:20:00,44.26,44.3,44.25,44.26,98695.0,36.7717,36.805,36.7634,36.7717,98695.0
2023-03-27 12:30:00,44.26,44.3,44.25,44.29,99608.0,36.7717,36.805,36.7634,36.7967,99608.0
2023-03-27 12:40:00,44.29,44.3,44.22,44.24,98340.0,36.7967,36.805,36.7385,36.7551,98340.0
2023-03-27 12:50:00,44.24,44.27,44.22,44.27,82177.0,36.7551,36.78,36.7385,36.78,82177.0
2023-03-27 13:00:00,44.27,44.33,44.26,44.27,116949.0,36.78,36.8299,36.7717,36.78,116949.0
2023-03-27 13:10:00,44.27,44.31,44.24,44.3,85060.0,36.78,36.8133,36.7551,36.805,85060.0
2023-03-27 13:20:00,44.3,44.34,44.29,44.32,86612.0,36.805,36.8382,36.7967,36.8216,86612.0
2023-03-27 13:30:00,44.33,44.34,44.28,44.3,109950.0,36.8299,36.8382,36.7883,36.805,109950.0
2023-03-27 13:40:00,44.31,44.33,44.28,44.32,97859.0,36.8133,36.8299,36.7883,36.8216,97859.0
2023-03-27 13:50:00,44.32,44.33,44.29,44.3,101049.0,36.8216,36.8299,36.7967,36.805,101049.0
2023-03-27 14:00:00,44.3,44.33,44.29,44.33,84631.0,36.805,36.8299,36.7967,36.8299,84631.0
2023-03-27 14:10:00,44.33,44.34,44.3,44.33,68919.0,36.8299,36.8382,36.805,36.8299,68919.0
2023-03-27 14:20:00,44.33,44.37,44.31,44.35,86168.0,36.8299,36.8631,36.8133,36.8465,86168.0
2023-03-27 14:30:00,44.36,44.37,44.32,44.34,93784.0,36.8548,36.8631,36.8216,36.8382,93784.0
2023-03-27 14:40:00,44.34,44.36,44.33,44.35,77529.0,36.8382,36.8548,36.8299,36.8465,77529.0
2023-03-27 14:50:00,44.35,44.37,44.32,44.34,143695.0,36.8465,36.8631,36.8216,36.8382,143695.0
2023-03-27 15:00:00,44.35,44.36,44.29,44.3,149021.0,36.8465,36.8548,36.7967,36.805,149021.0
2023-03-27 15:10:00,44.3,44.31,44.21,44.23,90638.0,36.805,36.8133,36.7302,36.7468,90638.0
2023-03-27 15:20:00,44.23,44.31,44.22,44.3,135992.0,36.7468,36.8133,36.7385,36.805,135992.0
2023-03-27 15:30:00,44.3,44.34,44.29,44.33,220652.0,36.805,36.8382,36.7967,36.8299,220652.0
2023-03-27 15:40:00,44.33,44.35,44.3,44.3,223139.0,36.8299,36.8465,36.805,36.805,223139.0
2023-03-27 15:50:00,44.31,44.36,44.25,44.33,1351029.0,36.8133,36.8548,36.7634,36.8299,1351029.0
2023-03-28 09:30:00,44.29,44.56,44.2,44.54,363488.0,36.7967,37.021,36.7219,37.0044,363488.0
2023-03-28 09:40:00,44.54,44.64,44.5,44.51,150129.0,37.0044,37.0874,36.9711,36.9794,150129.0
2023-03-28 09:50:00,44.51,44.62,44.49,44.57,106819.0,36.9794,37.0708,36.9628,37.0293,106819.0
2023-03-28 10:00:00,44.58,44.68,44.57,44.67,98446.0,37.0376,37.1207,37.0293,37.1124,98446.0
2023-03-28 10:10:00,44.68,44.68,44.53,44.55,123972.0,37.1207,37.1207,36.9961,37.0127,123972.0
2023-03-28 10:20:00,44.55,44.56,44.49,44.56,118288.0,37.0127,37.021,36.9628,37.021,118288.0
2023-03-28 10:30:00,44.57,44.57,44.5,44.51,100370.0,37.0293,37.0293,36.9711,36.9794,100370.0
2023-03-28 10:40:00,44.51,44.63,44.51,44.61,86306.0,36.9794,37.0791,36.9794,37.0625,86306.0
2023-03-28 10:50:00,44.61,44.61,44.52,44.54,84674.0,37.0625,37.0625,36.9877,37.0044,84674.0
2023-03-28 11:00:00,44.54,44.63,44.54,44.62,63316.0,37.0044,37.0791,37.0044,37.0708,63316.0
2023-03-28 11:10:00,44.62,44.68,44.6,44.66,131279.0,37.0708,37.1207,37.0542,37.1041,131279.0
2023-03-28 11:20:00,44.66,44.7,44.65,44.69,104101.0,37.1041,37.1373,37.0957,37.129,104101.0
2023-03-28 11:30:00,44.7,44.7,44.65,44.68,96573.0,37.1373,37.1373,37.0957,37.1207,96573.0
2023-03-28 11:40:00,44.68,44.7,44.63,44.64,128965.0,37.1207,37.1373,37.0791,37.0874,128965.0
2023-03-28 11:50:00,44.65,44.74,44.64,44.69,102891.0,37.0957,37.1705,37.0874,37.129,102891.0
2023-03-28 12:00:00,44.7,44.7,44.62,44.63,66730.0,37.1373,37.1373,37.0708,37.0791,66730.0
2023-03-28 12:10:00,44.64,44.65,44.58,44.6,80389.0,37.0874,37.0957,37.0376,37.0542,80389.0
2023-03-28 12:20:00,44.6,44.65,44.59,44.62,87368.0,37.0542,37.0957,37.0459,37.0708,87368.0
2023-03-28 12:30:00,44.62,44.62,44.56,44.57,83584.0,37.0708,37.0708,37.021,37.0293,83584.0
2023-03-28 12:40:00,44.56,44.59,44.51,44.54,114576.0,37.021,37.0459,36.9794,37.0044,114576.0
2023-03-28 12:50:00,44.54,44.55,44.49,44.52,110191.0,37.0044,37.0127,36.9628,36.9877,110191.0
2023-03-28 13:00:00,44.52,44.53,44.49,44.51,107257.0,36.9877,36.9961,36.9628,36.9794,107257.0
2023-03-28 13:10:00,44.51,44.53,44.49,44.51,66455.0,36.9794,36.9961,36.9628,36.9794,66455.0
2023-03-28 13:20:00,44.52,44.54,44.49,44.52,104968.0,36.9877,37.0044,36.9628,36.9877,104968.0
2023-03-28 13:30:00,44.52,44.53,44.45,44.47,309305.0,36.9877,36.9961,36.9296,36.9462,309305.0
2023-03-28 13:40:00,44.47,44.53,44.46,44.51,110550.0,36.9462,36.9961,36.9379,36.9794,110550.0
2023-03-28 13:50:00,44.51,44.51,44.45,44.47,283719.0,36.9794,36.9794,36.9296,36.9462,283719.0
2023-03-28 14:00:00,44.46,44.5,44.45,44.48,139757.0,36.9379,36.9711,36.9296,36.9545,139757.0
2023-03-28 14:10:00,44.48,44.52,44.47,44.48,128387.0,36.9545,36.9877,36.9462,36.9545,128387.0
2023-03-28 14:20:00,44.49,44.49,44.32,44.35,189188.0,36.9628,36.9628,36.8216,36.8465,189188.0
2023-03-28 14:30:00,44.34,44.4,44.31,44.32,245388.0,36.8382,36.888,36.8133,36.8216,245388.0
2023-03-28 14:40:00,44.32,44.39,44.31,44.34,156953.0,36.8216,36.8797,36.8133,36.8382,156953.0
2023-03-28 14:50:00,44.34,44.42,44.34,44.41,179926.0,36.8382,36.9047,36.8382,36.8964,179926.0
2023-03-28 15:00:00,44.4,44.45,44.39,44.45,128218.0,36.888,36.9296,36.8797,36.9296,128218.0
2023-03-28 15:10:00,44.45,44.46,44.33,44.38,199301.0,36.9296,36.9379,36.8299,36.8714,199301.0
2023-03-28 15:20:00,44.38,44.41,44.35,44.4,173653.0,36.8714,36.8964,36.8465,36.888,173653.0
2023-03-28 15:30:00,44.39,44.4,44.32,44.35,243199.0,36.8797,36.888,36.8216,36.8465,243199.0
2023-03-28 15:40:00,44.34,44.36,44.31,44.36,269245.0,36.8382,36.8548,36.8133,36.8548,269245.0
2023-03-28 15:50:00,44.36,44.4,44.25,44.35,1102608.0,36.8548,36.888,36.7634,36.8465,1102608.0
2023-03-29 09:30:00,44.63,44.69,44.55,44.61,176643.0,37.0791,37.129,37.0127,37.0625,176643.0
2023-03-29 09:40:00,44.6,44.66,44.52,44.59,140466.0,37.0542,37.1041,36.9877,37.0459,140466.0
2023-03-29 09:50:00,44.6,44.67,44.58,44.6,75751.0,37.0542,37.1124,37.0376,37.0542,75751.0
2023-03-29 10:00:00,44.61,44.65,44.59,44.62,108806.0,37.0625,37.0957,37.0459,37.0708,108806.0
2023-03-29 10:10:00,44.63,44.63,44.55,44.55,91764.0,37.0791,37.0791,37.0127,37.0127,91764.0
2023-03-29 10:20:00,44.55,44.59,44.52,44.57,75694.0,37.0127,37.0459,36.9877,37.0293,75694.0
2023-03-29 10:30:00,44.57,44.63,44.55,44.57,102421.0,37.0293,37.0791,37.0127,37.0293,102421.0
2023-03-29 10:40:00,44.57,44.58,44.5,44.56,115058.0,37.0293,37.0376,36.9711,37.021,115058.0
2023-03-29 10:50:00,44.55,44.63,44.55,44.58,116067.0,37.0127,37.0791,37.0127,37.0376,116067.0
2023-03-29 11:00:00,44.58,44.58,44.5,44.54,81381.0,37.0376,37.0376,36.9711,37.0044,81381.0
2023-03-29 11:10:00,44.54,44.61,44.52,44.54,91552.0,37.0044,37.0625,36.9877,37.0044,91552.0
2023-03-29 11:20:00,44.53,44.57,44.49,44.51,78858.0,36.9961,37.0293,36.9628,36.9794,78858.0
2023-03-29 11:30:00,44.51,44.55,44.49,44.52,78437.0,36.9794,37.0127,36.9628,36.9877,78437.0
2023-03-29 11:40:00,44.52,44.54,44.5,44.51,48530.0,36.9877,37.0044,36.9711,36.9794,48530.0
2023-03-29 11:50:00,44.5,44.6,44.5,44.55,92864.0,36.9711,37.0542,36.9711,37.0127,92864.0
2023-03-29 12:00:00,44.55,44.56,44.51,44.52,54267.0,37.0127,37.021,36.9794,36.9877,54267.0
2023-03-29 12:10:00,44.51,44.54,44.49,44.52,61611.0,36.9794,37.0044,36.9628,36.9877,61611.0
2023-03-29 12:20:00,44.52,44.54,44.49,44.5,65200.0,36.9877,37.0044,36.9628,36.9711,65200.0
2023-03-29 12:30:00,44.51,44.55,44.5,44.51,34848.0,36.9794,37.0127,36.9711,36.9794,34848.0
2023-03-29 12:40:00,44.51,44.53,44.5,44.52,43838.0,36.9794,36.9961,36.9711,36.9877,43838.0
2023-03-29 12:50:00,44.52,44.53,44.5,44.52,57247.0,36.9877,36.9961,36.9711,36.9877,57247.0
2023-03-29 13:00:00,44.52,44.54,44.5,44.52,50974.0,36.9877,37.0044,36.9711,36.9877,50974.0
2023-03-29 13:10:00,44.51,44.55,44.5,44.5,83092.0,36.9794,37.0127,36.9711,36.9711,83092.0
2023-03-29 13:20:00,44.5,44.54,44.49,44.52,69602.0,36.9711,37.0044,36.9628,36.9877,69602.0
2023-03-29 13:30:00,44.51,44.52,44.46,44.47,147624.0,36.9794,36.9877,36.9379,36.9462,147624.0
2023-03-29 13:40:00,44.47,44.47,44.38,44.39,256058.0,36.9462,36.9462,36.8714,36.8797,256058.0
2023-03-29 13:50:00,44.39,44.4,44.34,44.37,104278.0,36.8797,36.888,36.8382,36.8631,104278.0
2023-03-29 14:00:00,44.37,44.37,44.3,44.37,307588.0,36.8631,36.8631,36.805,36.8631,307588.0
2023-03-29 14:10:00,44.37,44.41,44.36,44.37,124520.0,36.8631,36.8964,36.8548,36.8631,124520.0
2023-03-29 14:20:00,44.37,44.4,44.35,44.36,101337.0,36.8631,36.888,36.8465,36.8548,101337.0
2023-03-29 14:30:00,44.35,44.36,44.31,44.34,114957.0,36.8465,36.8548,36.8133,36.8382,114957.0
2023-03-29 14:40:00,44.34,44.35,44.31,44.35,124229.0,36.8382,36.8465,36.8133,36.8465,124229.0
2023-03-29 14:50:00,44.34,44.43,44.33,44.4,158313.0,36.8382,36.913,36.8299,36.888,158313.0
2023-03-29 15:00:00,44.4,44.45,44.37,44.41,192486.0,36.888,36.9296,36.8631,36.8964,192486.0
2023-03-29 15:10:00,44.41,44.49,44.4,44.46,112586.0,36.8964,36.9628,36.888,36.9379,112586.0
2023-03-29 15:20:00,44.45,44.46,44.39,44.41,114980.0,36.9296,36.9379,36.8797,36.8964,114980.0
2023-03-29 15:30:00,44.41,44.42,44.36,44.39,183376.0,36.8964,36.9047,36.8548,36.8797,183376.0
2023-03-29 15:40:00,44.39,44.46,44.37,44.44,206134.0,36.8797,36.9379,36.8631,36.9213,206134.0
2023-03-29 15:50:00,44.45,44.53,44.43,44.52,668985.0,36.9296,36.9961,36.913,36.9877,668985.0
2023-03-30 09:30:00,44.64,44.73,44.6,44.73,273819.0,37.0874,37.1622,37.0542,37.1622,273819.0
2023-03-30 09:40:00,44.73,44.83,44.72,44.77,188867.0,37.1622,37.2453,37.1539,37.1954,188867.0
2023-03-30 09:50:00,44.77,44.77,44.68,44.71,103644.0,37.1954,37.1954,37.1207,37.1456,103644.0
2023-03-30 10:00:00,44.71,44.71,44.54,44.55,151122.0,37.1456,37.1456,37.0044,37.0127,151122.0
2023-03-30 10:10:00,44.55,44.59,44.5,44.55,134714.0,37.0127,37.0459,36.9711,37.0127,134714.0
2023-03-30 10:20:00,44.55,44.59,44.49,44.58,132927.0,37.0127,37.0459,36.9628,37.0376,132927.0
2023-03-30 10:30:00,44.58,44.64,44.57,44.59,89355.0,37.0376,37.0874,37.0293,37.0459,89355.0
2023-03-30 10:40:00,44.6,44.6,44.52,44.53,73318.0,37.0542,37.0542,36.9877,36.9961,73318.0
2023-03-30 10:50:00,44.53,44.53,44.49,44.51,199728.0,36.9961,36.9961,36.9628,36.9794,199728.0
2023-03-30 11:00:00,44.51,44.52,44.46,44.49,220283.0,36.9794,36.9877,36.9379,36.9628,220283.0
2023-03-30 11:10:00,44.48,44.51,44.43,44.45,138581.0,36.9545,36.9794,36.913,36.9296,138581.0
2023-03-30 11:20:00,44.45,44.46,44.4,44.45,166460.0,36.9296,36.9379,36.888,36.9296,166460.0
2023-03-30 11:30:00,44.46,44.46,44.4,44.46,114711.0,36.9379,36.9379,36.888,36.9379,114711.0
2023-03-30 11:40:00,44.46,44.5,44.44,44.47,140449.0,36.9379,36.9711,36.9213,36.9462,140449.0
2023-03-30 11:50:00,44.46,44.48,44.43,44.46,90013.0,36.9379,36.9545,36.913,36.9379,90013.0
2023-03-30 12:00:00,44.45,44.49,44.44,44.48,77253.0,36.9296,36.9628,36.9213,36.9545,77253.0
2023-03-30 12:10:00,44.48,44.51,44.46,44.51,76743.0,36.9545,36.9794,36.9379,36.9794,76743.0
2023-03-30 12:20:00,44.51,44.51,44.43,44.43,59113.0,36.9794,36.9794,36.913,36.913,59113.0
2023-03-30 12:30:00,44.43,44.44,44.35,44.39,142451.0,36.913,36.9213,36.8465,36.8797,142451.0
2023-03-30 12:40:00,44.39,44.45,44.38,44.44,89735.0,36.8797,36.9296,36.8714,36.9213,89735.0
2023-03-30 12:50:00,44.45,44.47,44.43,44.47,97069.0,36.9296,36.9462,36.913,36.9462,97069.0
2023-03-30 13:00:00,44.47,44.51,44.46,44.48,56663.0,36.9462,36.9794,36.9379,36.9545,56663.0
2023-03-30 13:10:00,44.49,44.53,44.48,44.5,55423.0,36.9628,36.9961,36.9545,36.9711,55423.0
2023-03-30 13:20:00,44.5,44.5,44.43,44.46,124790.0,36.9711,36.9711,36.913,36.9379,124790.0
2023-03-30 13:30:00,44.46,44.49,44.42,44.46,129086.0,36.9379,36.9628,36.9047,36.9379,129086.0
2023-03-30 13:40:00,44.46,44.49,44.44,44.48,95806.0,36.9379,36.9628,36.9213,36.9545,95806.0
2023-03-30 13:50:00,44.49,44.53,44.48,44.5,48369.0,36.9628,36.9961,36.9545,36.9711,48369.0
2023-03-30 14:00:00,44.5,44.52,44.48,44.5,65884.0,36.9711,36.9877,36.9545,36.9711,65884.0
2023-03-30 14:10:00,44.5,44.53,44.48,44.5,171245.0,36.9711,36.9961,36.9545,36.9711,171245.0
2023-03-30 14:20:00,44.5,44.53,44.49,44.52,43556.0,36.9711,36.9961,36.9628,36.9877,43556.0
2023-03-30 14:30:00,44.52,44.57,44.49,44.52,96394.0,36.9877,37.0293,36.9628,36.9877,96394.0
2023-03-30 14:40:00,44.51,44.54,44.45,44.46,93560.0,36.9794,37.0044,36.9296,36.9379,93560.0
2023-03-30 14:50:00,44.46,44.5,44.45,44.49,106865.0,36.9379,36.9711,36.9296,36.9628,106865.0
2023-03-30 15:00:00,44.49,44.52,44.48,44.48,138207.0,36.9628,36.9877,36.9545,36.9545,138207.0
2023-03-30 15:10:00,44.48,44.49,44.45,44.48,134762.0,36.9545,36.9628,36.9296,36.9545,134762.0
2023-03-30 15:20:00,44.48,44.53,44.48,44.51,105861.0,36.9545,36.9961,36.9545,36.9794,105861.0
2023-03-30 15:30:00,44.51,44.52,44.47,44.5,154006.0,36.9794,36.9877,36.9462,36.9711,154006.0
2023-03-30 15:40:00,44.5,44.52,44.49,44.51,222024.0,36.9711,36.9877,36.9628,36.9794,222024.0
2023-03-30 15:50:00,44.51,44.53,44.48,44.51,524483.0,36.9794,36.9961,36.9545,36.9794,524483.0
2023-03-31 09:30:00,44.63,44.72,44.5,44.53,222774.0,37.0791,37.1539,36.9711,36.9961,222774.0
2023-03-31 09:40:00,44.52,44.58,44.49,44.53,113397.0,36.9877,37.0376,36.9628,36.9961,113397.0
2023-03-31 09:50:00,44.53,44.61,44.53,44.58,82978.0,36.9961,37.0625,36.9961,37.0376,82978.0
2023-03-31 10:00:00,44.58,44.67,44.57,44.64,86094.0,37.0376,37.1124,37.0293,37.0874,86094.0
2023-03-31 10:10:00,44.64,44.67,44.6,44.64,58622.0,37.0874,37.1124,37.0542,37.0874,58622.0
2023-03-31 10:20:00,44.64,44.65,44.57,44.62,101833.0,37.0874,37.0957,37.0293,37.0708,101833.0
2023-03-31 10:30:00,44.62,44.66,44.61,44.66,98374.0,37.0708,37.1041,37.0625,37.1041,98374.0
2023-03-31 10:40:00,44.66,44.69,44.63,44.69,45355.0,37.1041,37.129,37.0791,37.129,45355.0
2023-03-31 10:50:00,44.69,44.71,44.63,44.66,73590.0,37.129,37.1456,37.0791,37.1041,73590.0
2023-03-31 11:00:00,44.66,44.67,44.64,44.66,43906.0,37.1041,37.1124,37.0874,37.1041,43906.0
2023-03-31 11:10:00,44.66,44.7,44.65,44.67,61443.0,37.1041,37.1373,37.0957,37.1124,61443.0
2023-03-31 11:20:00,44.66,44.68,44.62,44.64,52988.0,37.1041,37.1207,37.0708,37.0874,52988.0
2023-03-31 11:30:00,44.64,44.64,44.61,44.61,64543.0,37.0874,37.0874,37.0625,37.0625,64543.0
2023-03-31 11:40:00,44.61,44.65,44.6,44.63,61682.0,37.0625,37.0957,37.0542,37.0791,61682.0
2023-03-31 11:50:00,44.64,44.64,44.58,44.6,48322.0,37.0874,37.0874,37.0376,37.0542,48322.0
2023-03-31 12:00:00,44.61,44.63,44.57,44.59,50598.0,37.0625,37.0791,37.0293,37.0459,50598.0
2023-03-31 12:10:00,44.58,44.6,44.56,44.58,48212.0,37.0376,37.0542,37.021,37.0376,48212.0
2023-03-31 12:20:00,44.58,44.59,44.51,44.54,90881.0,37.0376,37.0459,36.9794,37.0044,90881.0
2023-03-31 12:30:00,44.54,44.54,44.49,44.51,92312.0,37.0044,37.0044,36.9628,36.9794,92312.0
2023-03-31 12:40:00,44.51,44.55,44.5,44.53,69780.0,36.9794,37.0127,36.9711,36.9961,69780.0
2023-03-31 12:50:00,44.54,44.54,44.5,44.5,53284.0,37.0044,37.0044,36.9711,36.9711,53284.0
2023-03-31 13:00:00,44.51,44.55,44.5,44.54,114508.0,36.9794,37.0127,36.9711,37.0044,114508.0
2023-03-31 13:10:00,44.54,44.54,44.51,44.52,58418.0,37.0044,37.0044,36.9794,36.9877,58418.0
2023-03-31 13:20:00,44.52,44.53,44.49,44.51,54150.0,36.9877,36.9961,36.9628,36.9794,54150.0
2023-03-31 13:30:00,44.51,44.53,44.5,44.52,67611.0,36.9794,36.9961,36.9711,36.9877,67611.0
2023-03-31 13:40:00,44.52,44.52,44.49,44.51,79946.0,36.9877,36.9877,36.9628,36.9794,79946.0
2023-03-31 13:50:00,44.51,44.57,44.49,44.55,152438.0,36.9794,37.0293,36.9628,37.0127,152438.0
2023-03-31 14:00:00,44.55,44.55,44.52,44.54,38376.0,37.0127,37.0127,36.9877,37.0044,38376.0
2023-03-31 14:10:00,44.54,44.55,44.52,44.53,72065.0,37.0044,37.0127,36.9877,36.9961,72065.0
2023-03-31 14:20:00,44.53,44.55,44.49,44.51,77206.0,36.9961,37.0127,36.9628,36.9794,77206.0
2023-03-31 14:30:00,44.51,44.52,44.5,44.51,43163.0,36.9794,36.9877,36.9711,36.9794,43163.0
2023-03-31 14:40:00,44.51,44.54,44.5,44.53,66032.0,36.9794,37.0044,36.9711,36.9961,66032.0
2023-03-31 14:50:00,44.53,44.53,44.42,44.44,195882.0,36.9961,36.9961,36.9047,36.9213,195882.0
2023-03-31 15:00:00,44.44,44.5,44.43,44.5,225592.0,36.9213,36.9711,36.913,36.9711,225592.0
2023-03-31 15:10:00,44.5,44.52,44.45,44.48,137158.0,36.9711,36.9877,36.9296,36.9545,137158.0
2023-03-31 15:20:00,44.48,44.56,44.48,44.51,164316.0,36.9545,37.021,36.9545,36.9794,164316.0
2023-03-31 15:30:00,44.51,44.53,44.45,44.49,263953.0,36.9794,36.9961,36.9296,36.9628,263953.0
2023-03-31 15:40:00,44.48,44.49,44.44,44.45,204966.0,36.9545,36.9628,36.9213,36.9296,204966.0
2023-03-31 15:50:00,44.46,44.65,44.44,44.61,1093504.0,36.9379,37.0957,36.9213,37.0625,1093504.0
2023-04-03 09:30:00,44.72,44.9,44.6,44.89,391251.0,37.1539,37.3035,37.0542,37.2951,391251.0
2023-04-03 09:40:00,44.89,45.06,44.87,45.01,233516.0,37.2951,37.4364,37.2785,37.3948,233516.0
2023-04-03 09:50:00,45.01,45.07,44.97,45.02,131769.0,37.3948,37.4447,37.3616,37.4031,131769.0
2023-04-03 10:00:00,45.01,45.33,44.98,45.29,264752.0,37.3948,37.6607,37.3699,37.6275,264752.0
2023-04-03 10:10:00,45.29,45.29,45.16,45.19,163177.0,37.6275,37.6275,37.5195,37.5444,163177.0
2023-04-03 10:20:00,45.2,45.22,45.14,45.15,69755.0,37.5527,37.5693,37.5028,37.5112,69755.0
2023-04-03 10:30:00,45.16,45.18,45.1,45.11,175681.0,37.5195,37.5361,37.4696,37.4779,175681.0
2023-04-03 10:40:00,45.12,45.31,45.12,45.29,171841.0,37.4862,37.6441,37.4862,37.6275,171841.0
2023-04-03 10:50:00,45.29,45.3,45.23,45.26,118906.0,37.6275,37.6358,37.5776,37.6025,118906.0
2023-04-03 11:00:00,45.26,45.26,45.15,45.17,91794.0,37.6025,37.6025,37.5112,37.5278,91794.0
2023-04-03 11:10:00,45.16,45.21,45.1,45.17,227517.0,37.5195,37.561,37.4696,37.5278,227517.0
2023-04-03 11:20:00,45.17,45.17,45.12,45.14,86040.0,37.5278,37.5278,37.4862,37.5028,86040.0
2023-04-03 11:30:00,45.15,45.21,45.13,45.21,72776.0,37.5112,37.561,37.4945,37.561,72776.0
2023-04-03 11:40:00,45.2,45.24,45.2,45.21,104693.0,37.5527,37.5859,37.5527,37.561,104693.0
2023-04-03 11:50:00,45.22,45.22,45.13,45.14,82507.0,37.5693,37.5693,37.4945,37.5028,82507.0
2023-04-03 12:00:00,45.14,45.16,45.08,45.09,63724.0,37.5028,37.5195,37.453,37.4613,63724.0
2023-04-03 12:10:00,45.09,45.14,45.07,45.12,72062.0,37.4613,37.5028,37.4447,37.4862,72062.0
2023-04-03 12:20:00,45.12,45.15,45.09,45.1,63284.0,37.4862,37.5112,37.4613,37.4696,63284.0
2023-04-03 12:30:00,45.1,45.14,45.1,45.1,33117.0,37.4696,37.5028,37.4696,37.4696,33117.0
2023-04-03 12:40:00,45.11,45.12,45.06,45.09,79276.0,37.4779,37.4862,37.4364,37.4613,79276.0
2023-04-03 12:50:00,45.1,45.15,45.09,45.13,65645.0,37.4696,37.5112,37.4613,37.4945,65645.0
2023-04-03 13:00:00,45.12,45.16,45.1,45.16,65954.0,37.4862,37.5195,37.4696,37.5195,65954.0
2023-04-03 13:10:00,45.16,45.19,45.16,45.18,72454.0,37.5195,37.5444,37.5195,37.5361,72454.0
2023-04-03 13:20:00,45.17,45.18,45.13,45.14,58190.0,37.5278,37.5361,37.4945,37.5028,58190.0
2023-04-03 13:30:00,45.14,45.15,45.06,45.07,84680.0,37.5028,37.5112,37.4364,37.4447,84680.0
2023-04-03 13:40:00,45.07,45.09,45.05,45.07,52000.0,37.4447,37.4613,37.4281,37.4447,52000.0
2023-04-03 13:50:00,45.07,45.1,45.07,45.09,47314.0,37.4447,37.4696,37.4447,37.4613,47314.0
2023-04-03 14:00:00,45.09,45.12,45.07,45.12,61983.0,37.4613,37.4862,37.4447,37.4862,61983.0
2023-04-03 14:10:00,45.11,45.13,45.07,45.07,82715.0,37.4779,37.4945,37.4447,37.4447,82715.0
2023-04-03 14:20:00,45.06,45.09,45.05,45.08,59233.0,37.4364,37.4613,37.4281,37.453,59233.0
2023-04-03 14:30:00,45.08,45.11,45.07,45.07,80705.0,37.453,37.4779,37.4447,37.4447,80705.0
2023-04-03 14:40:00,45.08,45.1,45.06,45.08,52295.0,37.453,37.4696,37.4364,37.453,52295.0
2023-04-03 14:50:00,45.09,45.13,45.08,45.1,82782.0,37.4613,37.4945,37.453,37.4696,82782.0
2023-04-03 15:00:00,45.11,45.16,45.1,45.12,93164.0,37.4779,37.5195,37.4696,37.4862,93164.0
2023-04-03 15:10:00,45.12,45.17,45.11,45.16,109315.0,37.4862,37.5278,37.4779,37.5195,109315.0
2023-04-03 15:20:00,45.16,45.19,45.12,45.12,126916.0,37.5195,37.5444,37.4862,37.4862,126916.0
2023-04-03 15:30:00,45.13,45.13,45.05,45.1,207008.0,37.4945,37.4945,37.4281,37.4696,207008.0
2023-04-03 15:40:00,45.11,45.13,45.08,45.09,191877.0,37.4779,37.4945,37.453,37.4613,191877.0
2023-04-03 15:50:00,45.08,45.08,44.95,44.96,591997.0,37.453,37.453,37.345,37.3533,591997.0
2023-04-04 09:30:00,44.88,44.91,44.69,44.75,308945.0,37.2868,37.3118,37.129,37.1788,308945.0
2023-04-04 09:40:00,44.76,44.77,44.56,44.57,165924.0,37.1871,37.1954,37.021,37.0293,165924.0
2023-04-04 09:50:00,44.57,44.66,44.49,44.56,247056.0,37.0293,37.1041,36.9628,37.021,247056.0
2023-04-04 10:00:00,44.55,44.62,44.49,44.5,212345.0,37.0127,37.0708,36.9628,36.9711,212345.0
2023-04-04 10:10:00,44.5,44.52,44.42,44.47,223119.0,36.9711,36.9877,36.9047,36.9462,223119.0
2023-04-04 10:20:00,44.46,44.49,44.38,44.41,189035.0,36.9379,36.9628,36.8714,36.8964,189035.0
2023-04-04 10:30:00,44.41,44.5,44.4,44.46,105108.0,36.8964,36.9711,36.888,36.9379,105108.0
2023-04-04 10:40:00,44.46,44.47,44.41,44.44,107731.0,36.9379,36.9462,36.8964,36.9213,107731.0
2023-04-04 10:50:00,44.44,44.47,44.39,44.43,125545.0,36.9213,36.9462,36.8797,36.913,125545.0
2023-04-04 11:00:00,44.43,44.47,44.4,44.43,106576.0,36.913,36.9462,36.888,36.913,106576.0
2023-04-04 11:10:00,44.44,44.5,44.38,44.41,119724.0,36.9213,36.9711,36.8714,36.8964,119724.0
2023-04-04 11:20:00,44.41,44.43,44.36,44.39,109893.0,36.8964,36.913,36.8548,36.8797,109893.0
2023-04-04 11:30:00,44.38,44.39,44.24,44.33,183420.0,36.8714,36.8797,36.7551,36.8299,183420.0
2023-04-04 11:40:00,44.33,44.39,44.29,44.38,73165.0,36.8299,36.8797,36.7967,36.8714,73165.0
2023-04-04 11:50:00,44.37,44.37,44.26,44.27,112371.0,36.8631,36.8631,36.7717,36.78,112371.0
2023-04-04 12:00:00,44.27,44.34,44.25,44.33,71770.0,36.78,36.8382,36.7634,36.8299,71770.0
2023-04-04 12:10:00,44.33,44.35,44.3,44.3,79648.0,36.8299,36.8465,36.805,36.805,79648.0
2023-04-04 12:20:00,44.3,44.34,44.3,44.32,57940.0,36.805,36.8382,36.805,36.8216,57940.0
2023-04-04 12:30:00,44.33,44.36,44.3,44.33,74252.0,36.8299,36.8548,36.805,36.8299,74252.0
2023-04-04 12:40:00,44.33,44.39,44.32,44.38,56100.0,36.8299,36.8797,36.8216,36.8714,56100.0
2023-04-04 12:50:00,44.38,44.39,44.32,44.36,49643.0,36.8714,36.8797,36.8216,36.8548,49643.0
2023-04-04 13:00:00,44.36,44.42,44.34,44.38,68102.0,36.8548,36.9047,36.8382,36.8714,68102.0
2023-04-04 13:10:00,44.38,44.44,44.36,44.43,54501.0,36.8714,36.9213,36.8548,36.913,54501.0
2023-04-04 13:20:00,44.43,44.45,44.38,44.38,49428.0,36.913,36.9296,36.8714,36.8714,49428.0
2023-04-04 13:30:00,44.38,44.41,44.35,44.4,209210.0,36.8714,36.8964,36.8465,36.888,209210.0
2023-04-04 13:40:00,44.41,44.45,44.39,44.43,87864.0,36.8964,36.9296,36.8797,36.913,87864.0
2023-04-04 13:50:00,44.43,44.46,44.41,44.41,67693.0,36.913,36.9379,36.8964,36.8964,67693.0
2023-04-04 14:00:00,44.41,44.48,44.4,44.46,81025.0,36.8964,36.9545,36.888,36.9379,81025.0
2023-04-04 14:10:00,44.46,44.5,44.41,44.43,80585.0,36.9379,36.9711,36.8964,36.913,80585.0
2023-04-04 14:20:00,44.43,44.45,44.4,44.41,70088.0,36.913,36.9296,36.888,36.8964,70088.0
2023-04-04 14:30:00,44.41,44.41,44.34,44.37,74163.0,36.8964,36.8964,36.8382,36.8631,74163.0
2023-04-04 14:40:00,44.36,44.37,44.33,44.35,58999.0,36.8548,36.8631,36.8299,36.8465,58999.0
2023-04-04 14:50:00,44.35,44.39,44.32,44.38,60407.0,36.8465,36.8797,36.8216,36.8714,60407.0
2023-04-04 15:00:00,44.37,44.44,44.36,44.43,61992.0,36.8631,36.9213,36.8548,36.913,61992.0
2023-04-04 15:10:00,44.43,44.44,44.39,44.43,61013.0,36.913,36.9213,36.8797,36.913,61013.0
2023-04-04 15:20:00,44.43,44.46,44.36,44.37,98932.0,36.913,36.9379,36.8548,36.8631,98932.0
2023-04-04 15:30:00,44.37,44.37,44.27,44.31,206743.0,36.8631,36.8631,36.78,36.8133,206743.0
2023-04-04 15:40:00,44.31,44.37,44.3,44.35,216696.0,36.8133,36.8631,36.805,36.8465,216696.0
2023-04-04 15:50:00,44.36,44.46,44.35,44.46,556460.0,36.8548,36.9379,36.8465,36.9379,556460.0
2023-04-05 09:30:00,44.46,44.7,44.46,44.61,301398.0,36.9379,37.1373,36.9379,37.0625,301398.0
2023-04-05 09:40:00,44.61,44.61,44.48,44.51,161969.0,37.0625,37.0625,36.9545,36.9794,161969.0
2023-04-05 09:50:00,44.52,44.54,44.41,44.43,100565.0,36.9877,37.0044,36.8964,36.913,100565.0
2023-04-05 10:00:00,44.44,44.46,44.26,44.3,150771.0,36.9213,36.9379,36.7717,36.805,150771.0
2023-04-05 10:10:00,44.3,44.31,44.18,44.23,151920.0,36.805,36.8133,36.7053,36.7468,151920.0
2023-04-05 10:20:00,44.23,44.35,44.23,44.34,85944.0,36.7468,36.8465,36.7468,36.8382,85944.0
2023-04-05 10:30:00,44.34,44.43,44.34,44.38,169752.0,36.8382,36.913,36.8382,36.8714,169752.0
2023-04-05 10:40:00,44.38,44.48,44.33,44.46,183663.0,36.8714,36.9545,36.8299,36.9379,183663.0
2023-04-05 10:50:00,44.46,44.48,44.37,44.38,110021.0,36.9379,36.9545,36.8631,36.8714,110021.0
2023-04-05 11:00:00,44.38,44.53,44.37,44.5,91717.0,36.8714,36.9961,36.8631,36.9711,91717.0
2023-04-05 11:10:00,44.5,44.54,44.49,44.54,99811.0,36.9711,37.0044,36.9628,37.0044,99811.0
2023-04-05 11:20:00,44.54,44.57,44.47,44.48,116575.0,37.0044,37.0293,36.9462,36.9545,116575.0
2023-04-05 11:30:00,44.48,44.53,44.47,44.5,67321.0,36.9545,36.9961,36.9462,36.9711,67321.0
2023-04-05 11:40:00,44.5,44.53,44.47,44.48,81190.0,36.9711,36.9961,36.9462,36.9545,81190.0
2023-04-05 11:50:00,44.49,44.5,44.42,44.47,78624.0,36.9628,36.9711,36.9047,36.9462,78624.0
2023-04-05 12:00:00,44.47,44.51,44.43,44.48,64809.0,36.9462,36.9794,36.913,36.9545,64809.0
2023-04-05 12:10:00,44.49,44.51,44.45,44.48,75405.0,36.9628,36.9794,36.9296,36.9545,75405.0
2023-04-05 12:20:00,44.48,44.5,44.43,44.44,242038.0,36.9545,36.9711,36.913,36.9213,242038.0
2023-04-05 12:30:00,44.45,44.53,44.44,44.51,51126.0,36.9296,36.9961,36.9213,36.9794,51126.0
2023-04-05 12:40:00,44.51,44.53,44.49,44.51,103952.0,36.9794,36.9961,36.9628,36.9794,103952.0
2023-04-05 12:50:00,44.51,44.51,44.49,44.5,58779.0,36.9794,36.9794,36.9628,36.9711,58779.0
2023-04-05 13:00:00,44.5,44.57,44.5,44.56,71690.0,36.9711,37.0293,36.9711,37.021,71690.0
2023-04-05 13:10:00,44.55,44.61,44.54,44.55,94523.0,37.0127,37.0625,37.0044,37.0127,94523.0
2023-04-05 13:20:00,44.56,44.58,44.55,44.55,56815.0,37.021,37.0376,37.0127,37.0127,56815.0
2023-04-05 13:30:00,44.56,44.57,44.51,44.51,81467.0,37.021,37.0293,36.9794,36.9794,81467.0
2023-04-05 13:40:00,44.52,44.52,44.43,44.44,72589.0,36.9877,36.9877,36.913,36.9213,72589.0
2023-04-05 13:50:00,44.44,44.52,44.43,44.51,105535.0,36.9213,36.9877,36.913,36.9794,105535.0
2023-04-05 14:00:00,44.5,44.51,44.47,44.5,64989.0,36.9711,36.9794,36.9462,36.9711,64989.0
2023-04-05 14:10:00,44.49,44.5,44.43,44.48,93843.0,36.9628,36.9711,36.913,36.9545,93843.0
2023-04-05 14:20:00,44.48,44.49,44.39,44.42,314509.0,36.9545,36.9628,36.8797,36.9047,314509.0
2023-04-05 14:30:00,44.43,44.46,44.4,44.41,49096.0,36.913,36.9379,36.888,36.8964,49096.0
2023-04-05 14:40:00,44.41,44.44,44.37,44.42,72619.0,36.8964,36.9213,36.8631,36.9047,72619.0
2023-04-05 14:50:00,44.43,44.45,44.39,44.43,91827.0,36.913,36.9296,36.8797,36.913,91827.0
2023-04-05 15:00:00,44.43,44.44,44.4,44.42,91432.0,36.913,36.9213,36.888,36.9047,91432.0
2023-04-05 15:10:00,44.42,44.45,44.36,44.41,285708.0,36.9047,36.9296,36.8548,36.8964,285708.0
2023-04-05 15:20:00,44.41,44.43,44.38,44.4,103143.0,36.8964,36.913,36.8714,36.888,103143.0
2023-04-05 15:30:00,44.4,44.51,44.39,44.47,306224.0,36.888,36.9794,36.8797,36.9462,306224.0
2023-04-05 15:40:00,44.47,44.48,44.36,44.37,264666.0,36.9462,36.9545,36.8548,36.8631,264666.0
2023-04-05 15:50:00,44.38,44.44,44.37,44.42,576101.0,36.8714,36.9213,36.8631,36.9047,576101.0
2023-04-06 09:30:00,44.4,44.54,44.4,44.49,274220.0,36.888,37.0044,36.888,36.9628,274220.0
2023-04-06 09:40:00,44.48,44.52,44.4,44.52,117535.0,36.9545,36.9877,36.888,36.9877,117535.0
2023-04-06 09:50:00,44.51,44.56,44.45,44.45,104145.0,36.9794,37.021,36.9296,36.9296,104145.0
2023-04-06 10:00:00,44.46,44.48,44.39,44.47,107247.0,36.9379,36.9545,36.8797,36.9462,107247.0
2023-04-06 10:10:00,44.48,44.61,44.46,44.6,153819.0,36.9545,37.0625,36.9379,37.0542,153819.0
2023-04-06 10:20:00,44.61,44.61,44.51,44.55,92287.0,37.0625,37.0625,36.9794,37.0127,92287.0
2023-04-06 10:30:00,44.55,44.59,44.52,44.56,64480.0,37.0127,37.0459,36.9877,37.021,64480.0
2023-04-06 10:40:00,44.56,44.59,44.53,44.58,68543.0,37.021,37.0459,36.9961,37.0376,68543.0
2023-04-06 10:50:00,44.58,44.62,44.5,44.53,63189.0,37.0376,37.0708,36.9711,36.9961,63189.0
2023-04-06 11:00:00,44.53,44.54,44.46,44.47,76396.0,36.9961,37.0044,36.9379,36.9462,76396.0
2023-04-06 11:10:00,44.47,44.51,44.45,44.5,71001.0,36.9462,36.9794,36.9296,36.9711,71001.0
2023-04-06 11:20:00,44.5,44.51,44.46,44.49,59396.0,36.9711,36.9794,36.9379,36.9628,59396.0
2023-04-06 11:30:00,44.49,44.54,44.48,44.51,68483.0,36.9628,37.0044,36.9545,36.9794,68483.0
2023-04-06 11:40:00,44.51,44.51,44.43,44.43,73217.0,36.9794,36.9794,36.913,36.913,73217.0
2023-04-06 11:50:00,44.43,44.45,44.39,44.43,96440.0,36.913,36.9296,36.8797,36.913,96440.0
2023-04-06 12:00:00,44.43,44.44,44.39,44.4,78366.0,36.913,36.9213,36.8797,36.888,78366.0
2023-04-06 12:10:00,44.4,44.44,44.39,44.41,48414.0,36.888,36.9213,36.8797,36.8964,48414.0
2023-04-06 12:20:00,44.42,44.42,44.38,44.38,55885.0,36.9047,36.9047,36.8714,36.8714,55885.0
2023-04-06 12:30:00,44.39,44.43,44.38,44.41,73529.0,36.8797,36.913,36.8714,36.8964,73529.0
2023-04-06 12:40:00,44.41,44.44,44.4,44.42,128824.0,36.8964,36.9213,36.888,36.9047,128824.0
2023-04-06 12:50:00,44.42,44.47,44.4,44.43,60130.0,36.9047,36.9462,36.888,36.913,60130.0
2023-04-06 13:00:00,44.43,44.52,44.43,44.51,79811.0,36.913,36.9877,36.913,36.9794,79811.0
2023-04-06 13:10:00,44.51,44.54,44.47,44.48,51471.0,36.9794,37.0044,36.9462,36.9545,51471.0
2023-04-06 13:20:00,44.48,44.48,44.43,44.44,50718.0,36.9545,36.9545,36.913,36.9213,50718.0
2023-04-06 13:30:00,44.44,44.48,44.43,44.46,87398.0,36.9213,36.9545,36.913,36.9379,87398.0
2023-04-06 13:40:00,44.46,44.47,44.4,44.43,100543.0,36.9379,36.9462,36.888,36.913,100543.0
2023-04-06 13:50:00,44.43,44.44,44.4,44.41,86830.0,36.913,36.9213,36.888,36.8964,86830.0
2023-04-06 14:00:00,44.41,44.41,44.32,44.32,87560.0,36.8964,36.8964,36.8216,36.8216,87560.0
2023-04-06 14:10:00,44.33,44.37,44.3,44.3,146152.0,36.8299,36.8631,36.805,36.805,146152.0
2023-04-06 14:20:00,44.31,44.33,44.28,44.33,76214.0,36.8133,36.8299,36.7883,36.8299,76214.0
2023-04-06 14:30:00,44.33,44.42,44.32,44.41,154646.0,36.8299,36.9047,36.8216,36.8964,154646.0
2023-04-06 14:40:00,44.41,44.41,44.36,44.37,107346.0,36.8964,36.8964,36.8548,36.8631,107346.0
2023-04-06 14:50:00,44.38,44.41,44.36,44.38,85933.0,36.8714,36.8964,36.8548,36.8714,85933.0
2023-04-06 15:00:00,44.38,44.41,44.34,44.39,109346.0,36.8714,36.8964,36.8382,36.8797,109346.0
2023-04-06 15:10:00,44.4,44.4,44.34,44.36,106441.0,36.888,36.888,36.8382,36.8548,106441.0
2023-04-06 15:20:00,44.36,44.36,44.29,44.3,159775.0,36.8548,36.8548,36.7967,36.805,159775.0
2023-04-06 15:30:00,44.3,44.37,44.27,44.27,276439.0,36.805,36.8631,36.78,36.78,276439.0
2023-04-06 15:40:00,44.27,44.36,44.26,44.36,252861.0,36.78,36.8548,36.7717,36.8548,252861.0
2023-04-06 15:50:00,44.37,44.43,44.33,44.43,640381.0,36.8631,36.913,36.8299,36.913,640381.0
2023-04-10 09:30:00,44.41,44.48,44.35,44.41,240178.0,36.8964,36.9545,36.8465,36.8964,240178.0
2023-04-10 09:40:00,44.42,44.52,44.41,44.43,119057.0,36.9047,36.9877,36.8964,36.913,119057.0
2023-04-10 09:50:00,44.43,44.46,44.33,44.39,109702.0,36.913,36.9379,36.8299,36.8797,109702.0
2023-04-10 10:00:00,44.39,44.6,44.38,44.59,96467.0,36.8797,37.0542,36.8714,37.0459,96467.0
2023-04-10 10:10:00,44.59,44.6,44.47,44.5,106896.0,37.0459,37.0542,36.9462,36.9711,106896.0
2023-04-10 10:20:00,44.5,44.5,44.45,44.45,65457.0,36.9711,36.9711,36.9296,36.9296,65457.0
2023-04-10 10:30:00,44.46,44.51,44.43,44.48,75841.0,36.9379,36.9794,36.913,36.9545,75841.0
2023-04-10 10:40:00,44.48,44.51,44.46,44.47,76830.0,36.9545,36.9794,36.9379,36.9462,76830.0
2023-04-10 10:50:00,44.47,44.48,44.31,44.34,282890.0,36.9462,36.9545,36.8133,36.8382,282890.0
2023-04-10 11:00:00,44.34,44.4,44.31,44.36,79948.0,36.8382,36.888,36.8133,36.8548,79948.0
2023-04-10 11:10:00,44.36,44.36,44.31,44.34,76871.0,36.8548,36.8548,36.8133,36.8382,76871.0
2023-04-10 11:20:00,44.34,44.37,44.3,44.35,82808.0,36.8382,36.8631,36.805,36.8465,82808.0
2023-04-10 11:30:00,44.35,44.39,44.34,44.38,57014.0,36.8465,36.8797,36.8382,36.8714,57014.0
2023-04-10 11:40:00,44.38,44.41,44.36,44.4,56892.0,36.8714,36.8964,36.8548,36.888,56892.0
2023-04-10 11:50:00,44.4,44.4,44.32,44.36,68421.0,36.888,36.888,36.8216,36.8548,68421.0
2023-04-10 12:00:00,44.36,44.38,44.32,44.33,42303.0,36.8548,36.8714,36.8216,36.8299,42303.0
2023-04-10 12:10:00,44.33,44.35,44.31,44.33,39739.0,36.8299,36.8465,36.8133,36.8299,39739.0
2023-04-10 12:20:00,44.33,44.36,44.32,44.34,46531.0,36.8299,36.8548,36.8216,36.8382,46531.0
2023-04-10 12:30:00,44.35,44.42,44.35,44.4,81105.0,36.8465,36.9047,36.8465,36.888,81105.0
2023-04-10 12:40:00,44.4,44.42,44.37,44.38,44501.0,36.888,36.9047,36.8631,36.8714,44501.0
2023-04-10 12:50:00,44.38,44.41,44.35,44.4,39335.0,36.8714,36.8964,36.8465,36.888,39335.0
2023-04-10 13:00:00,44.4,44.45,44.39,44.45,72427.0,36.888,36.9296,36.8797,36.9296,72427.0
2023-04-10 13:10:00,44.45,44.53,44.44,44.5,113993.0,36.9296,36.9961,36.9213,36.9711,113993.0
2023-04-10 13:20:00,44.49,44.49,44.37,44.39,104285.0,36.9628,36.9628,36.8631,36.8797,104285.0
2023-04-10 13:30:00,44.4,44.43,44.38,44.41,91919.0,36.888,36.913,36.8714,36.8964,91919.0
2023-04-10 13:40:00,44.41,44.48,44.39,44.47,78870.0,36.8964,36.9545,36.8797,36.9462,78870.0
2023-04-10 13:50:00,44.47,44.47,44.43,44.46,48929.0,36.9462,36.9462,36.913,36.9379,48929.0
2023-04-10 14:00:00,44.45,44.46,44.38,44.39,77879.0,36.9296,36.9379,36.8714,36.8797,77879.0
2023-04-10 14:10:00,44.39,44.43,44.38,44.43,53848.0,36.8797,36.913,36.8714,36.913,53848.0
2023-04-10 14:20:00,44.43,44.43,44.38,44.39,31584.0,36.913,36.913,36.8714,36.8797,31584.0
2023-04-10 14:30:00,44.39,44.39,44.35,44.36,122526.0,36.8797,36.8797,36.8465,36.8548,122526.0
2023-04-10 14:40:00,44.37,44.37,44.33,44.37,53712.0,36.8631,36.8631,36.8299,36.8631,53712.0
2023-04-10 14:50:00,44.37,44.4,44.35,44.4,51594.0,36.8631,36.888,36.8465,36.888,51594.0
2023-04-10 15:00:00,44.4,44.43,44.39,44.41,110638.0,36.888,36.913,36.8797,36.8964,110638.0
2023-04-10 15:10:00,44.41,44.45,44.39,44.43,86397.0,36.8964,36.9296,36.8797,36.913,86397.0
2023-04-10 15:20:00,44.43,44.44,44.37,44.38,94468.0,36.913,36.9213,36.8631,36.8714,94468.0
2023-04-10 15:30:00,44.38,44.41,44.35,44.4,141813.0,36.8714,36.8964,36.8465,36.888,141813.0
2023-04-10 15:40:00,44.39,44.45,44.39,44.43,160068.0,36.8797,36.9296,36.8797,36.913,160068.0
2023-04-10 15:50:00,44.43,44.51,44.42,44.51,479161.0,36.913,36.9794,36.9047,36.9794,479161.0
2023-04-11 09:30:00,44.65,44.78,44.65,44.74,264524.0,37.0957,37.2038,37.0957,37.1705,264524.0
2023-04-11 09:40:00,44.74,45.01,44.74,45.01,175269.0,37.1705,37.3948,37.1705,37.3948,175269.0
2023-04-11 09:50:00,45.01,45.02,44.84,44.86,111294.0,37.3948,37.4031,37.2536,37.2702,111294.0
2023-04-11 10:00:00,44.86,44.9,44.82,44.9,77324.0,37.2702,37.3035,37.237,37.3035,77324.0
2023-04-11 10:10:00,44.89,44.89,44.82,44.87,113961.0,37.2951,37.2951,37.237,37.2785,113961.0
2023-04-11 10:20:00,44.87,44.94,44.85,44.91,96043.0,37.2785,37.3367,37.2619,37.3118,96043.0
2023-04-11 10:30:00,44.9,44.91,44.82,44.84,86315.0,37.3035,37.3118,37.237,37.2536,86315.0
2023-04-11 10:40:00,44.83,44.92,44.82,44.91,58239.0,37.2453,37.3201,37.237,37.3118,58239.0
2023-04-11 10:50:00,44.91,44.94,44.88,44.92,51261.0,37.3118,37.3367,37.2868,37.3201,51261.0
2023-04-11 11:00:00,44.91,44.97,44.91,44.95,90560.0,37.3118,37.3616,37.3118,37.345,90560.0
2023-04-11 11:10:00,44.95,44.96,44.91,44.94,88801.0,37.345,37.3533,37.3118,37.3367,88801.0
2023-04-11 11:20:00,44.94,45.07,44.93,45.07,145541.0,37.3367,37.4447,37.3284,37.4447,145541.0
2023-04-11 11:30:00,45.07,45.1,45.03,45.07,80890.0,37.4447,37.4696,37.4115,37.4447,80890.0
2023-04-11 11:40:00,45.07,45.09,45.04,45.06,77470.0,37.4447,37.4613,37.4198,37.4364,77470.0
2023-04-11 11:50:00,45.06,45.06,44.99,45.04,102014.0,37.4364,37.4364,37.3782,37.4198,102014.0
2023-04-11 12:00:00,45.04,45.04,44.97,45.0,60654.0,37.4198,37.4198,37.3616,37.3865,60654.0
2023-04-11 12:10:00,45.01,45.06,44.99,45.03,78698.0,37.3948,37.4364,37.3782,37.4115,78698.0
2023-04-11 12:20:00,45.03,45.06,45.01,45.05,126948.0,37.4115,37.4364,37.3948,37.4281,126948.0
2023-04-11 12:30:00,45.05,45.13,45.03,45.1,107765.0,37.4281,37.4945,37.4115,37.4696,107765.0
2023-04-11 12:40:00,45.1,45.13,45.09,45.1,63782.0,37.4696,37.4945,37.4613,37.4696,63782.0
2023-04-11 12:50:00,45.09,45.13,45.09,45.12,36930.0,37.4613,37.4945,37.4613,37.4862,36930.0
2023-04-11 13:00:00,45.12,45.15,45.11,45.14,53596.0,37.4862,37.5112,37.4779,37.5028,53596.0
2023-04-11 13:10:00,45.14,45.14,45.1,45.11,49539.0,37.5028,37.5028,37.4696,37.4779,49539.0
2023-04-11 13:20:00,45.11,45.12,45.08,45.11,60812.0,37.4779,37.4862,37.453,37.4779,60812.0
2023-04-11 13:30:00,45.11,45.11,45.03,45.04,76317.0,37.4779,37.4779,37.4115,37.4198,76317.0
2023-04-11 13:40:00,45.04,45.07,45.01,45.05,63752.0,37.4198,37.4447,37.3948,37.4281,63752.0
2023-04-11 13:50:00,45.05,45.08,45.03,45.05,59049.0,37.4281,37.453,37.4115,37.4281,59049.0
2023-04-11 14:00:00,45.05,45.07,45.04,45.06,37414.0,37.4281,37.4447,37.4198,37.4364,37414.0
2023-04-11 14:10:00,45.06,45.07,45.01,45.07,66189.0,37.4364,37.4447,37.3948,37.4447,66189.0
2023-04-11 14:20:00,45.06,45.1,45.05,45.05,66761.0,37.4364,37.4696,37.4281,37.4281,66761.0
2023-04-11 14:30:00,45.06,45.13,45.05,45.11,250870.0,37.4364,37.4945,37.4281,37.4779,250870.0
2023-04-11 14:40:00,45.11,45.14,45.09,45.09,95921.0,37.4779,37.5028,37.4613,37.4613,95921.0
2023-04-11 14:50:00,45.1,45.13,45.09,45.11,71025.0,37.4696,37.4945,37.4613,37.4779,71025.0
2023-04-11 15:00:00,45.11,45.15,45.1,45.15,110713.0,37.4779,37.5112,37.4696,37.5112,110713.0
2023-04-11 15:10:00,45.14,45.21,45.12,45.15,163131.0,37.5028,37.561,37.4862,37.5112,163131.0
2023-04-11 15:20:00,45.15,45.16,45.12,45.14,101653.0,37.5112,37.5195,37.4862,37.5028,101653.0
2023-04-11 15:30:00,45.14,45.15,45.11,45.15,203382.0,37.5028,37.5112,37.4779,37.5112,203382.0
2023-04-11 15:40:00,45.15,45.15,45.1,45.12,244070.0,37.5112,37.5112,37.4696,37.4862,244070.0
2023-04-11 15:50:00,45.12,45.14,45.06,45.09,920324.0,37.4862,37.5028,37.4364,37.4613,920324.0
2023-04-12 09:30:00,45.01,45.06,44.83,44.9,175580.0,37.3948,37.4364,37.2453,37.3035,175580.0
2023-04-12 09:40:00,44.9,45.09,44.89,45.05,91803.0,37.3035,37.4613,37.2951,37.4281,91803.0
2023-04-12 09:50:00,45.04,45.17,44.73,45.09,143283.0,37.4198,37.5278,37.1622,37.4613,143283.0
2023-04-12 10:00:00,45.09,45.1,44.97,44.98,65445.0,37.4613,37.4696,37.3616,37.3699,65445.0
2023-04-12 10:10:00,44.98,45.05,44.96,45.0,101376.0,37.3699,37.4281,37.3533,37.3865,101376.0
2023-04-12 10:20:00,45.0,45.0,44.87,44.9,113617.0,37.3865,37.3865,37.2785,37.3035,113617.0
2023-04-12 10:30:00,44.9,44.91,44.74,44.76,141825.0,37.3035,37.3118,37.1705,37.1871,141825.0
2023-04-12 10:40:00,44.76,44.8,44.7,44.71,70380.0,37.1871,37.2204,37.1373,37.1456,70380.0
2023-04-12 10:50:00,44.71,44.77,44.7,44.76,85148.0,37.1456,37.1954,37.1373,37.1871,85148.0
2023-04-12 11:00:00,44.75,44.81,44.73,44.78,109983.0,37.1788,37.2287,37.1622,37.2038,109983.0
2023-04-12 11:10:00,44.78,44.83,44.77,44.81,70591.0,37.2038,37.2453,37.1954,37.2287,70591.0
2023-04-12 11:20:00,44.81,44.85,44.78,44.84,83855.0,37.2287,37.2619,37.2038,37.2536,83855.0
2023-04-12 11:30:00,44.85,44.87,44.81,44.81,68818.0,37.2619,37.2785,37.2287,37.2287,68818.0
2023-04-12 11:40:00,44.82,44.88,44.81,44.87,44460.0,37.237,37.2868,37.2287,37.2785,44460.0
2023-04-12 11:50:00,44.87,44.89,44.85,44.87,53038.0,37.2785,37.2951,37.2619,37.2785,53038.0
2023-04-12 12:00:00,44.87,44.97,44.86,44.94,93693.0,37.2785,37.3616,37.2702,37.3367,93693.0
2023-04-12 12:10:00,44.94,44.96,44.91,44.94,36522.0,37.3367,37.3533,37.3118,37.3367,36522.0
2023-04-12 12:20:00,44.93,44.94,44.9,44.94,64717.0,37.3284,37.3367,37.3035,37.3367,64717.0
2023-04-12 12:30:00,44.93,44.98,44.92,44.98,79236.0,37.3284,37.3699,37.3201,37.3699,79236.0
2023-04-12 12:40:00,44.98,45.0,44.92,45.0,75079.0,37.3699,37.3865,37.3201,37.3865,75079.0
2023-04-12 12:50:00,45.0,45.02,44.95,44.96,121644.0,37.3865,37.4031,37.345,37.3533,121644.0
2023-04-12 13:00:00,44.96,44.98,44.95,44.95,37323.0,37.3533,37.3699,37.345,37.345,37323.0
2023-04-12 13:10:00,44.96,45.02,44.95,44.96,83779.0,37.3533,37.4031,37.345,37.3533,83779.0
2023-04-12 13:20:00,44.96,45.0,44.95,45.0,44962.0,37.3533,37.3865,37.345,37.3865,44962.0
2023-04-12 13:30:00,45.0,45.02,44.95,44.95,75053.0,37.3865,37.4031,37.345,37.345,75053.0
2023-04-12 13:40:00,44.95,45.02,44.95,45.02,77566.0,37.345,37.4031,37.345,37.4031,77566.0
2023-04-12 13:50:00,45.01,45.04,44.99,45.02,55583.0,37.3948,37.4198,37.3782,37.4031,55583.0
2023-04-12 14:00:00,45.02,45.14,45.01,45.11,150829.0,37.4031,37.5028,37.3948,37.4779,150829.0
2023-04-12 14:10:00,45.11,45.13,45.07,45.11,124655.0,37.4779,37.4945,37.4447,37.4779,124655.0
2023-04-12 14:20:00,45.11,45.13,44.99,45.0,161753.0,37.4779,37.4945,37.3782,37.3865,161753.0
2023-04-12 14:30:00,45.0,45.02,44.95,44.98,143764.0,37.3865,37.4031,37.345,37.3699,143764.0
2023-04-12 14:40:00,44.97,45.03,44.95,44.96,117447.0,37.3616,37.4115,37.345,37.3533,117447.0
2023-04-12 14:50:00,44.95,45.02,44.94,45.0,88291.0,37.345,37.4031,37.3367,37.3865,88291.0
2023-04-12 15:00:00,45.01,45.04,44.89,44.92,197020.0,37.3948,37.4198,37.2951,37.3201,197020.0
2023-04-12 15:10:00,44.92,44.92,44.86,44.87,76014.0,37.3201,37.3201,37.2702,37.2785,76014.0
2023-04-12 15:20:00,44.87,44.88,44.83,44.84,110097.0,37.2785,37.2868,37.2453,37.2536,110097.0
2023-04-12 15:30:00,44.84,44.89,44.83,44.88,130365.0,37.2536,37.2951,37.2453,37.2868,130365.0
2023-04-12 15:40:00,44.87,44.89,44.8,44.82,151389.0,37.2785,37.2951,37.2204,37.237,151389.0
2023-04-12 15:50:00,44.81,44.84,44.76,44.84,546762.0,37.2287,37.2536,37.1871,37.2536,546762.0
2023-04-13 09:30:00,44.76,44.8,44.49,44.55,230591.0,37.1871,37.2204,36.9628,37.0127,230591.0
2023-04-13 09:40:00,44.56,44.68,44.52,44.55,112846.0,37.021,37.1207,36.9877,37.0127,112846.0
2023-04-13 09:50:00,44.56,44.62,44.5,44.59,79858.0,37.021,37.0708,36.9711,37.0459,79858.0
2023-04-13 10:00:00,44.59,44.68,44.59,44.68,79830.0,37.0459,37.1207,37.0459,37.1207,79830.0
2023-04-13 10:10:00,44.68,44.71,44.65,44.68,89629.0,37.1207,37.1456,37.0957,37.1207,89629.0
2023-04-13 10:20:00,44.68,44.74,44.65,44.73,100667.0,37.1207,37.1705,37.0957,37.1622,100667.0
2023-04-13 10:30:00,44.73,44.77,44.66,44.69,87582.0,37.1622,37.1954,37.1041,37.129,87582.0
2023-04-13 10:40:00,44.68,44.7,44.63,44.64,78617.0,37.1207,37.1373,37.0791,37.0874,78617.0
2023-04-13 10:50:00,44.65,44.69,44.6,44.61,104198.0,37.0957,37.129,37.0542,37.0625,104198.0
2023-04-13 11:00:00,44.62,44.71,44.62,44.69,66896.0,37.0708,37.1456,37.0708,37.129,66896.0
2023-04-13 11:10:00,44.68,44.72,44.68,44.71,42843.0,37.1207,37.1539,37.1207,37.1456,42843.0
2023-04-13 11:20:00,44.71,44.74,44.67,44.74,62780.0,37.1456,37.1705,37.1124,37.1705,62780.0
2023-04-13 11:30:00,44.74,44.77,44.7,44.76,67648.0,37.1705,37.1954,37.1373,37.1871,67648.0
2023-04-13 11:40:00,44.76,44.78,44.71,44.72,54995.0,37.1871,37.2038,37.1456,37.1539,54995.0
2023-04-13 11:50:00,44.72,44.73,44.69,44.73,51900.0,37.1539,37.1622,37.129,37.1622,51900.0
2023-04-13 12:00:00,44.73,44.73,44.69,44.71,52328.0,37.1622,37.1622,37.129,37.1456,52328.0
2023-04-13 12:10:00,44.71,44.75,44.7,44.73,40693.0,37.1456,37.1788,37.1373,37.1622,40693.0
2023-04-13 12:20:00,44.73,44.77,44.71,44.76,53500.0,37.1622,37.1954,37.1456,37.1871,53500.0
2023-04-13 12:30:00,44.76,44.79,44.73,44.73,41341.0,37.1871,37.2121,37.1622,37.1622,41341.0
2023-04-13 12:40:00,44.73,44.75,44.72,44.75,47064.0,37.1622,37.1788,37.1539,37.1788,47064.0
2023-04-13 12:50:00,44.75,44.76,44.72,44.75,42565.0,37.1788,37.1871,37.1539,37.1788,42565.0
2023-04-13 13:00:00,44.75,44.78,44.73,44.76,54756.0,37.1788,37.2038,37.1622,37.1871,54756.0
2023-04-13 13:10:00,44.76,44.81,44.76,44.8,37563.0,37.1871,37.2287,37.1871,37.2204,37563.0
2023-04-13 13:20:00,44.79,44.8,44.76,44.77,41562.0,37.2121,37.2204,37.1871,37.1954,41562.0
2023-04-13 13:30:00,44.77,44.78,44.74,44.77,57521.0,37.1954,37.2038,37.1705,37.1954,57521.0
2023-04-13 13:40:00,44.76,44.83,44.76,44.82,60117.0,37.1871,37.2453,37.1871,37.237,60117.0
2023-04-13 13:50:00,44.82,44.85,44.8,44.82,68660.0,37.237,37.2619,37.2204,37.237,68660.0
2023-04-13 14:00:00,44.81,44.87,44.8,44.86,62699.0,37.2287,37.2785,37.2204,37.2702,62699.0
2023-04-13 14:10:00,44.86,44.91,44.85,44.88,70040.0,37.2702,37.3118,37.2619,37.2868,70040.0
2023-04-13 14:20:00,44.87,44.93,44.86,44.93,67777.0,37.2785,37.3284,37.2702,37.3284,67777.0
2023-04-13 14:30:00,44.93,44.97,44.92,44.95,77053.0,37.3284,37.3616,37.3201,37.345,77053.0
2023-04-13 14:40:00,44.95,44.97,44.94,44.96,63057.0,37.345,37.3616,37.3367,37.3533,63057.0
2023-04-13 14:50:00,44.96,45.02,44.94,44.98,97508.0,37.3533,37.4031,37.3367,37.3699,97508.0
2023-04-13 15:00:00,44.98,44.99,44.95,44.96,81818.0,37.3699,37.3782,37.345,37.3533,81818.0
2023-04-13 15:10:00,44.97,44.97,44.92,44.95,110825.0,37.3616,37.3616,37.3201,37.345,110825.0
2023-04-13 15:20:00,44.94,44.97,44.91,44.94,108235.0,37.3367,37.3616,37.3118,37.3367,108235.0
2023-04-13 15:30:00,44.95,44.95,44.89,44.93,133238.0,37.345,37.345,37.2951,37.3284,133238.0
2023-04-13 15:40:00,44.93,45.01,44.93,44.95,185191.0,37.3284,37.3948,37.3284,37.345,185191.0
2023-04-13 15:50:00,44.95,45.0,44.91,44.98,549368.0,37.345,37.3865,37.3118,37.3699,549368.0
2023-04-14 09:30:00,45.14,45.38,45.07,45.31,322255.0,37.5028,37.7022,37.4447,37.6441,322255.0
2023-04-14 09:40:00,45.32,45.38,45.23,45.25,233709.0,37.6524,37.7022,37.5776,37.5942,233709.0
2023-04-14 09:50:00,45.25,45.28,45.18,45.26,140057.0,37.5942,37.6192,37.5361,37.6025,140057.0
2023-04-14 10:00:00,45.25,45.33,45.2,45.21,157570.0,37.5942,37.6607,37.5527,37.561,157570.0
2023-04-14 10:10:00,45.2,45.23,45.11,45.15,101253.0,37.5527,37.5776,37.4779,37.5112,101253.0
2023-04-14 10:20:00,45.15,45.17,45.11,45.14,137532.0,37.5112,37.5278,37.4779,37.5028,137532.0
2023-04-14 10:30:00,45.15,45.24,45.14,45.23,78171.0,37.5112,37.5859,37.5028,37.5776,78171.0
2023-04-14 10:40:00,45.23,45.24,45.18,45.19,80997.0,37.5776,37.5859,37.5361,37.5444,80997.0
2023-04-14 10:50:00,45.19,45.22,45.15,45.18,78775.0,37.5444,37.5693,37.5112,37.5361,78775.0
2023-04-14 11:00:00,45.19,45.21,45.12,45.14,79350.0,37.5444,37.561,37.4862,37.5028,79350.0
2023-04-14 11:10:00,45.14,45.16,44.99,45.04,152745.0,37.5028,37.5195,37.3782,37.4198,152745.0
2023-04-14 11:20:00,45.05,45.07,45.02,45.04,60557.0,37.4281,37.4447,37.4031,37.4198,60557.0
2023-04-14 11:30:00,45.03,45.09,45.03,45.08,57097.0,37.4115,37.4613,37.4115,37.453,57097.0
2023-04-14 11:40:00,45.08,45.09,45.01,45.03,68312.0,37.453,37.4613,37.3948,37.4115,68312.0
2023-04-14 11:50:00,45.03,45.04,45.0,45.03,82058.0,37.4115,37.4198,37.3865,37.4115,82058.0
2023-04-14 12:00:00,45.04,45.11,45.02,45.04,73349.0,37.4198,37.4779,37.4031,37.4198,73349.0
2023-04-14 12:10:00,45.04,45.06,45.01,45.04,78999.0,37.4198,37.4364,37.3948,37.4198,78999.0
2023-04-14 12:20:00,45.03,45.08,45.0,45.01,80288.0,37.4115,37.453,37.3865,37.3948,80288.0
2023-04-14 12:30:00,45.01,45.01,44.92,44.92,68530.0,37.3948,37.3948,37.3201,37.3201,68530.0
2023-04-14 12:40:00,44.92,44.94,44.9,44.91,101770.0,37.3201,37.3367,37.3035,37.3118,101770.0
2023-04-14 12:50:00,44.92,44.92,44.87,44.88,42336.0,37.3201,37.3201,37.2785,37.2868,42336.0
2023-04-14 13:00:00,44.88,44.96,44.87,44.94,59848.0,37.2868,37.3533,37.2785,37.3367,59848.0
2023-04-14 13:10:00,44.94,44.98,44.93,44.96,79965.0,37.3367,37.3699,37.3284,37.3533,79965.0
2023-04-14 13:20:00,44.96,44.96,44.91,44.91,81841.0,37.3533,37.3533,37.3118,37.3118,81841.0
2023-04-14 13:30:00,44.91,44.92,44.87,44.87,72112.0,37.3118,37.3201,37.2785,37.2785,72112.0
2023-04-14 13:40:00,44.88,44.91,44.84,44.85,58542.0,37.2868,37.3118,37.2536,37.2619,58542.0
2023-04-14 13:50:00,44.85,44.9,44.84,44.88,143685.0,37.2619,37.3035,37.2536,37.2868,143685.0
2023-04-14 14:00:00,44.88,44.93,44.84,44.93,79630.0,37.2868,37.3284,37.2536,37.3284,79630.0
2023-04-14 14:10:00,44.92,44.93,44.89,44.91,43212.0,37.3201,37.3284,37.2951,37.3118,43212.0
2023-04-14 14:20:00,44.91,44.94,44.89,44.93,88328.0,37.3118,37.3367,37.2951,37.3284,88328.0
2023-04-14 14:30:00,44.93,44.96,44.91,44.96,50458.0,37.3284,37.3533,37.3118,37.3533,50458.0
2023-04-14 14:40:00,44.96,44.96,44.91,44.94,68688.0,37.3533,37.3533,37.3118,37.3367,68688.0
2023-04-14 14:50:00,44.95,44.97,44.92,44.93,88843.0,37.345,37.3616,37.3201,37.3284,88843.0
2023-04-14 15:00:00,44.94,44.94,44.89,44.91,119234.0,37.3367,37.3367,37.2951,37.3118,119234.0
2023-04-14 15:10:00,44.91,44.92,44.85,44.86,102263.0,37.3118,37.3201,37.2619,37.2702,102263.0
2023-04-14 15:20:00,44.86,44.87,44.82,44.84,153084.0,37.2702,37.2785,37.237,37.2536,153084.0
2023-04-14 15:30:00,44.84,44.97,44.84,44.97,150522.0,37.2536,37.3616,37.2536,37.3616,150522.0
2023-04-14 15:40:00,44.97,45.0,44.95,45.0,178914.0,37.3616,37.3865,37.345,37.3865,178914.0
2023-04-14 15:50:00,44.99,45.04,44.93,45.03,650892.0,37.3782,37.4198,37.3284,37.4115,650892.0
2023-04-17 09:30:00,45.19,45.31,45.11,45.24,232262.0,37.5444,37.6441,37.4779,37.5859,232262.0
2023-04-17 09:40:00,45.25,45.38,45.23,45.24,136011.0,37.5942,37.7022,37.5776,37.5859,136011.0
2023-04-17 09:50:00,45.23,45.31,45.22,45.24,135420.0,37.5776,37.6441,37.5693,37.5859,135420.0
2023-04-17 10:00:00,45.24,45.25,45.2,45.22,77265.0,37.5859,37.5942,37.5527,37.5693,77265.0
2023-04-17 10:10:00,45.22,45.22,45.17,45.2,64853.0,37.5693,37.5693,37.5278,37.5527,64853.0
2023-04-17 10:20:00,45.2,45.37,45.19,45.34,173930.0,37.5527,37.6939,37.5444,37.669,173930.0
2023-04-17 10:30:00,45.34,45.35,45.25,45.3,181429.0,37.669,37.6773,37.5942,37.6358,181429.0
2023-04-17 10:40:00,45.3,45.39,45.28,45.39,93713.0,37.6358,37.7105,37.6192,37.7105,93713.0
2023-04-17 10:50:00,45.38,45.42,45.37,45.39,133694.0,37.7022,37.7355,37.6939,37.7105,133694.0
2023-04-17 11:00:00,45.39,45.46,45.38,45.43,65878.0,37.7105,37.7687,37.7022,37.7438,65878.0
2023-04-17 11:10:00,45.44,45.45,45.41,45.43,76001.0,37.7521,37.7604,37.7272,37.7438,76001.0
2023-04-17 11:20:00,45.43,45.44,45.39,45.4,102500.0,37.7438,37.7521,37.7105,37.7189,102500.0
2023-04-17 11:30:00,45.4,45.41,45.34,45.35,95908.0,37.7189,37.7272,37.669,37.6773,95908.0
2023-04-17 11:40:00,45.36,45.38,45.33,45.34,69792.0,37.6856,37.7022,37.6607,37.669,69792.0
2023-04-17 11:50:00,45.34,45.39,45.33,45.38,53958.0,37.669,37.7105,37.6607,37.7022,53958.0
2023-04-17 12:00:00,45.38,45.41,45.38,45.4,84007.0,37.7022,37.7272,37.7022,37.7189,84007.0
2023-04-17 12:10:00,45.4,45.46,45.38,45.44,92800.0,37.7189,37.7687,37.7022,37.7521,92800.0
2023-04-17 12:20:00,45.43,45.44,45.4,45.41,83601.0,37.7438,37.7521,37.7189,37.7272,83601.0
2023-04-17 12:30:00,45.41,45.42,45.35,45.37,59469.0,37.7272,37.7355,37.6773,37.6939,59469.0
2023-04-17 12:40:00,45.37,45.42,45.36,45.39,88094.0,37.6939,37.7355,37.6856,37.7105,88094.0
2023-04-17 12:50:00,45.39,45.39,45.32,45.34,66502.0,37.7105,37.7105,37.6524,37.669,66502.0
2023-04-17 13:00:00,45.34,45.34,45.3,45.33,46710.0,37.669,37.669,37.6358,37.6607,46710.0
2023-04-17 13:10:00,45.34,45.36,45.31,45.34,73491.0,37.669,37.6856,37.6441,37.669,73491.0
2023-04-17 13:20:00,45.34,45.35,45.31,45.32,38486.0,37.669,37.6773,37.6441,37.6524,38486.0
2023-04-17 13:30:00,45.32,45.34,45.31,45.33,36341.0,37.6524,37.669,37.6441,37.6607,36341.0
2023-04-17 13:40:00,45.33,45.35,45.3,45.33,68759.0,37.6607,37.6773,37.6358,37.6607,68759.0
2023-04-17 13:50:00,45.33,45.33,45.25,45.26,58772.0,37.6607,37.6607,37.5942,37.6025,58772.0
2023-04-17 14:00:00,45.26,45.27,45.21,45.26,61048.0,37.6025,37.6109,37.561,37.6025,61048.0
2023-04-17 14:10:00,45.26,45.29,45.24,45.29,48225.0,37.6025,37.6275,37.5859,37.6275,48225.0
2023-04-17 14:20:00,45.29,45.3,45.27,45.28,65496.0,37.6275,37.6358,37.6109,37.6192,65496.0
2023-04-17 14:30:00,45.29,45.35,45.27,45.34,71461.0,37.6275,37.6773,37.6109,37.669,71461.0
2023-04-17 14:40:00,45.35,45.38,45.34,45.37,58650.0,37.6773,37.7022,37.669,37.6939,58650.0
2023-04-17 14:50:00,45.37,45.43,45.36,45.43,79672.0,37.6939,37.7438,37.6856,37.7438,79672.0
2023-04-17 15:00:00,45.43,45.45,45.4,45.43,177030.0,37.7438,37.7604,37.7189,37.7438,177030.0
2023-04-17 15:10:00,45.43,45.44,45.41,45.43,79265.0,37.7438,37.7521,37.7272,37.7438,79265.0
2023-04-17 15:20:00,45.43,45.45,45.41,45.44,88084.0,37.7438,37.7604,37.7272,37.7521,88084.0
2023-04-17 15:30:00,45.44,45.45,45.41,45.43,156969.0,37.7521,37.7604,37.7272,37.7438,156969.0
2023-04-17 15:40:00,45.43,45.45,45.38,45.4,156343.0,37.7438,37.7604,37.7022,37.7189,156343.0
2023-04-17 15:50:00,45.4,45.45,45.39,45.44,462804.0,37.7189,37.7604,37.7105,37.7521,462804.0
2023-04-18 09:30:00,45.45,45.56,45.4,45.53,235512.0,37.7604,37.8518,37.7189,37.8269,235512.0
2023-04-18 09:40:00,45.54,45.6,45.5,45.52,102229.0,37.8352,37.885,37.8019,37.8186,102229.0
2023-04-18 09:50:00,45.52,45.61,45.51,45.59,127718.0,37.8186,37.8933,37.8102,37.8767,127718.0
2023-04-18 10:00:00,45.59,45.7,45.59,45.68,172542.0,37.8767,37.9681,37.8767,37.9515,172542.0
2023-04-18 10:10:00,45.68,45.69,45.63,45.63,83488.0,37.9515,37.9598,37.9099,37.9099,83488.0
2023-04-18 10:20:00,45.63,45.68,45.6,45.63,113699.0,37.9099,37.9515,37.885,37.9099,113699.0
2023-04-18 10:30:00,45.63,45.66,45.59,45.62,96980.0,37.9099,37.9349,37.8767,37.9016,96980.0
2023-04-18 10:40:00,45.62,45.68,45.62,45.66,50148.0,37.9016,37.9515,37.9016,37.9349,50148.0
2023-04-18 10:50:00,45.65,45.67,45.57,45.57,75402.0,37.9266,37.9432,37.8601,37.8601,75402.0
2023-04-18 11:00:00,45.58,45.65,45.57,45.62,62619.0,37.8684,37.9266,37.8601,37.9016,62619.0
2023-04-18 11:10:00,45.61,45.64,45.6,45.64,51579.0,37.8933,37.9183,37.885,37.9183,51579.0
2023-04-18 11:20:00,45.63,45.69,45.62,45.69,61164.0,37.9099,37.9598,37.9016,37.9598,61164.0
2023-04-18 11:30:00,45.68,45.72,45.67,45.68,69867.0,37.9515,37.9847,37.9432,37.9515,69867.0
2023-04-18 11:40:00,45.68,45.72,45.66,45.72,66925.0,37.9515,37.9847,37.9349,37.9847,66925.0
2023-04-18 11:50:00,45.71,45.72,45.65,45.69,42739.0,37.9764,37.9847,37.9266,37.9598,42739.0
2023-04-18 12:00:00,45.68,45.79,45.68,45.76,102565.0,37.9515,38.0429,37.9515,38.0179,102565.0
2023-04-18 12:10:00,45.76,45.82,45.74,45.81,77034.0,38.0179,38.0678,38.0013,38.0595,77034.0
2023-04-18 12:20:00,45.82,45.85,45.8,45.85,58168.0,38.0678,38.0927,38.0512,38.0927,58168.0
2023-04-18 12:30:00,45.85,45.88,45.82,45.86,76006.0,38.0927,38.1176,38.0678,38.101,76006.0
2023-04-18 12:40:00,45.86,45.87,45.83,45.86,38424.0,38.101,38.1093,38.0761,38.101,38424.0
2023-04-18 12:50:00,45.86,45.87,45.81,45.82,67360.0,38.101,38.1093,38.0595,38.0678,67360.0
2023-04-18 13:00:00,45.83,45.85,45.8,45.84,59225.0,38.0761,38.0927,38.0512,38.0844,59225.0
2023-04-18 13:10:00,45.84,45.85,45.8,45.83,52175.0,38.0844,38.0927,38.0512,38.0761,52175.0
2023-04-18 13:20:00,45.83,45.86,45.8,45.83,58806.0,38.0761,38.101,38.0512,38.0761,58806.0
2023-04-18 13:30:00,45.83,45.89,45.82,45.88,50114.0,38.0761,38.126,38.0678,38.1176,50114.0
2023-04-18 13:40:00,45.88,45.92,45.86,45.91,195528.0,38.1176,38.1509,38.101,38.1426,195528.0
2023-04-18 13:50:00,45.91,45.93,45.9,45.93,42580.0,38.1426,38.1592,38.1343,38.1592,42580.0
2023-04-18 14:00:00,45.92,45.97,45.92,45.97,75647.0,38.1509,38.1924,38.1509,38.1924,75647.0
2023-04-18 14:10:00,45.97,46.0,45.96,45.98,85516.0,38.1924,38.2173,38.1841,38.2007,85516.0
2023-04-18 14:20:00,45.98,46.05,45.97,46.05,184708.0,38.2007,38.2589,38.1924,38.2589,184708.0
2023-04-18 14:30:00,46.05,46.09,46.04,46.08,103525.0,38.2589,38.2921,38.2506,38.2838,103525.0
2023-04-18 14:40:00,46.09,46.12,46.06,46.09,188797.0,38.2921,38.317,38.2672,38.2921,188797.0
2023-04-18 14:50:00,46.09,46.1,46.01,46.03,105225.0,38.2921,38.3004,38.2257,38.2423,105225.0
2023-04-18 15:00:00,46.03,46.13,46.02,46.12,105700.0,38.2423,38.3253,38.234,38.317,105700.0
2023-04-18 15:10:00,46.13,46.14,46.06,46.09,107792.0,38.3253,38.3337,38.2672,38.2921,107792.0
2023-04-18 15:20:00,46.09,46.12,46.06,46.07,99617.0,38.2921,38.317,38.2672,38.2755,99617.0
2023-04-18 15:30:00,46.07,46.08,46.01,46.02,137405.0,38.2755,38.2838,38.2257,38.234,137405.0
2023-04-18 15:40:00,46.02,46.08,46.0,46.06,198013.0,38.234,38.2838,38.2173,38.2672,198013.0
2023-04-18 15:50:00,46.07,46.17,46.05,46.13,748121.0,38.2755,38.3586,38.2589,38.3253,748121.0
2023-04-19 09:30:00,46.3,46.34,46.12,46.18,217197.0,38.4666,38.4998,38.317,38.3669,217197.0
2023-04-19 09:40:00,46.19,46.31,46.19,46.31,114908.0,38.3752,38.4749,38.3752,38.4749,114908.0
2023-04-19 09:50:00,46.31,46.46,46.3,46.37,184327.0,38.4749,38.5995,38.4666,38.5247,184327.0
2023-04-19 10:00:00,46.38,46.4,46.25,46.36,211676.0,38.5331,38.5497,38.425,38.5164,211676.0
2023-04-19 10:10:00,46.37,46.41,46.34,46.36,111579.0,38.5247,38.558,38.4998,38.5164,111579.0
2023-04-19 10:20:00,46.37,46.4,46.3,46.39,131066.0,38.5247,38.5497,38.4666,38.5414,131066.0
2023-04-19 10:30:00,46.4,46.43,46.33,46.34,95237.0,38.5497,38.5746,38.4915,38.4998,95237.0
2023-04-19 10:40:00,46.34,46.42,46.34,46.35,92434.0,38.4998,38.5663,38.4998,38.5081,92434.0
2023-04-19 10:50:00,46.36,46.39,46.34,46.37,60769.0,38.5164,38.5414,38.4998,38.5247,60769.0
2023-04-19 11:00:00,46.37,46.4,46.34,46.39,52611.0,38.5247,38.5497,38.4998,38.5414,52611.0
2023-04-19 11:10:00,46.39,46.43,46.38,46.41,79128.0,38.5414,38.5746,38.5331,38.558,79128.0
2023-04-19 11:20:00,46.41,46.42,46.38,46.4,77391.0,38.558,38.5663,38.5331,38.5497,77391.0
2023-04-19 11:30:00,46.4,46.43,46.39,46.42,84992.0,38.5497,38.5746,38.5414,38.5663,84992.0
2023-04-19 11:40:00,46.43,46.46,46.41,46.45,80327.0,38.5746,38.5995,38.558,38.5912,80327.0
2023-04-19 11:50:00,46.46,46.47,46.41,46.43,62380.0,38.5995,38.6078,38.558,38.5746,62380.0
2023-04-19 12:00:00,46.43,46.44,46.39,46.41,60929.0,38.5746,38.5829,38.5414,38.558,60929.0
2023-04-19 12:10:00,46.41,46.43,46.4,46.41,30039.0,38.558,38.5746,38.5497,38.558,30039.0
2023-04-19 12:20:00,46.41,46.44,46.4,46.44,57545.0,38.558,38.5829,38.5497,38.5829,57545.0
2023-04-19 12:30:00,46.44,46.44,46.4,46.42,37800.0,38.5829,38.5829,38.5497,38.5663,37800.0
2023-04-19 12:40:00,46.42,46.42,46.36,46.36,72014.0,38.5663,38.5663,38.5164,38.5164,72014.0
2023-04-19 12:50:00,46.37,46.39,46.36,46.37,45022.0,38.5247,38.5414,38.5164,38.5247,45022.0
2023-04-19 13:00:00,46.37,46.39,46.27,46.27,98738.0,38.5247,38.5414,38.4417,38.4417,98738.0
2023-04-19 13:10:00,46.28,46.31,46.25,46.26,60974.0,38.45,38.4749,38.425,38.4334,60974.0
2023-04-19 13:20:00,46.27,46.29,46.25,46.25,77035.0,38.4417,38.4583,38.425,38.425,77035.0
2023-04-19 13:30:00,46.26,46.29,46.25,46.26,49992.0,38.4334,38.4583,38.425,38.4334,49992.0
2023-04-19 13:40:00,46.27,46.29,46.23,46.29,66442.0,38.4417,38.4583,38.4084,38.4583,66442.0
2023-04-19 13:50:00,46.29,46.31,46.28,46.31,25879.0,38.4583,38.4749,38.45,38.4749,25879.0
2023-04-19 14:00:00,46.31,46.35,46.29,46.31,82599.0,38.4749,38.5081,38.4583,38.4749,82599.0
2023-04-19 14:10:00,46.31,46.31,46.27,46.28,56632.0,38.4749,38.4749,38.4417,38.45,56632.0
2023-04-19 14:20:00,46.28,46.35,46.28,46.34,56896.0,38.45,38.5081,38.45,38.4998,56896.0
2023-04-19 14:30:00,46.34,46.36,46.33,46.36,36694.0,38.4998,38.5164,38.4915,38.5164,36694.0
2023-04-19 14:40:00,46.35,46.37,46.31,46.37,64037.0,38.5081,38.5247,38.4749,38.5247,64037.0
2023-04-19 14:50:00,46.36,46.4,46.35,46.39,80610.0,38.5164,38.5497,38.5081,38.5414,80610.0
2023-04-19 15:00:00,46.4,46.41,46.38,46.41,70351.0,38.5497,38.558,38.5331,38.558,70351.0
2023-04-19 15:10:00,46.41,46.43,46.39,46.4,59265.0,38.558,38.5746,38.5414,38.5497,59265.0
2023-04-19 15:20:00,46.41,46.44,46.37,46.44,77419.0,38.558,38.5829,38.5247,38.5829,77419.0
2023-04-19 15:30:00,46.43,46.44,46.39,46.41,110861.0,38.5746,38.5829,38.5414,38.558,110861.0
2023-04-19 15:40:00,46.41,46.44,46.37,46.38,163560.0,38.558,38.5829,38.5247,38.5331,163560.0
2023-04-19 15:50:00,46.38,46.46,46.36,46.46,515004.0,38.5331,38.5995,38.5164,38.5995,515004.0
2023-04-20 09:30:00,46.17,46.32,46.16,46.21,300717.0,38.3586,38.4832,38.3503,38.3918,300717.0
2023-04-20 09:40:00,46.21,46.21,46.06,46.07,204267.0,38.3918,38.3918,38.2672,38.2755,204267.0
2023-04-20 09:50:00,46.08,46.11,45.92,45.95,133466.0,38.2838,38.3087,38.1509,38.1758,133466.0
2023-04-20 10:00:00,45.95,46.0,45.87,45.88,138014.0,38.1758,38.2173,38.1093,38.1176,138014.0
2023-04-20 10:10:00,45.88,45.92,45.82,45.83,275085.0,38.1176,38.1509,38.0678,38.0761,275085.0
2023-04-20 10:20:00,45.83,45.91,45.79,45.85,145651.0,38.0761,38.1426,38.0429,38.0927,145651.0
2023-04-20 10:30:00,45.86,45.91,45.77,45.9,139094.0,38.101,38.1426,38.0263,38.1343,139094.0
2023-04-20 10:40:00,45.9,45.99,45.88,45.98,129981.0,38.1343,38.209,38.1176,38.2007,129981.0
2023-04-20 10:50:00,45.98,45.99,45.85,45.93,162496.0,38.2007,38.209,38.0927,38.1592,162496.0
2023-04-20 11:00:00,45.93,45.96,45.89,45.93,74781.0,38.1592,38.1841,38.126,38.1592,74781.0
2023-04-20 11:10:00,45.93,45.95,45.9,45.9,80430.0,38.1592,38.1758,38.1343,38.1343,80430.0
2023-04-20 11:20:00,45.91,45.94,45.89,45.91,82552.0,38.1426,38.1675,38.126,38.1426,82552.0
2023-04-20 11:30:00,45.9,45.95,45.86,45.87,82135.0,38.1343,38.1758,38.101,38.1093,82135.0
2023-04-20 11:40:00,45.87,45.91,45.81,45.84,98942.0,38.1093,38.1426,38.0595,38.0844,98942.0
2023-04-20 11:50:00,45.84,45.85,45.71,45.73,111366.0,38.0844,38.0927,37.9764,37.993,111366.0
2023-04-20 12:00:00,45.74,45.79,45.74,45.78,48214.0,38.0013,38.0429,38.0013,38.0346,48214.0
2023-04-20 12:10:00,45.78,45.78,45.71,45.75,92562.0,38.0346,38.0346,37.9764,38.0096,92562.0
2023-04-20 12:20:00,45.75,45.82,45.74,45.82,71293.0,38.0096,38.0678,38.0013,38.0678,71293.0
2023-04-20 12:30:00,45.81,45.83,45.8,45.82,70109.0,38.0595,38.0761,38.0512,38.0678,70109.0
2023-04-20 12:40:00,45.82,45.86,45.81,45.84,47294.0,38.0678,38.101,38.0595,38.0844,47294.0
2023-04-20 12:50:00,45.84,45.85,45.8,45.81,54641.0,38.0844,38.0927,38.0512,38.0595,54641.0
2023-04-20 13:00:00,45.82,45.85,45.81,45.84,57409.0,38.0678,38.0927,38.0595,38.0844,57409.0
2023-04-20 13:10:00,45.84,45.92,45.84,45.88,138147.0,38.0844,38.1509,38.0844,38.1176,138147.0
2023-04-20 13:20:00,45.89,45.94,45.88,45.88,84888.0,38.126,38.1675,38.1176,38.1176,84888.0
2023-04-20 13:30:00,45.89,45.91,45.87,45.89,87881.0,38.126,38.1426,38.1093,38.126,87881.0
2023-04-20 13:40:00,45.89,45.92,45.88,45.9,41094.0,38.126,38.1509,38.1176,38.1343,41094.0
2023-04-20 13:50:00,45.9,45.95,45.9,45.91,43231.0,38.1343,38.1758,38.1343,38.1426,43231.0
2023-04-20 14:00:00,45.92,45.92,45.87,45.89,63780.0,38.1509,38.1509,38.1093,38.126,63780.0
2023-04-20 14:10:00,45.89,45.97,45.89,45.96,53199.0,38.126,38.1924,38.126,38.1841,53199.0
2023-04-20 14:20:00,45.96,45.99,45.94,45.95,65512.0,38.1841,38.209,38.1675,38.1758,65512.0
2023-04-20 14:30:00,45.96,45.96,45.87,45.89,68742.0,38.1841,38.1841,38.1093,38.126,68742.0
2023-04-20 14:40:00,45.89,45.89,45.85,45.85,59622.0,38.126,38.126,38.0927,38.0927,59622.0
2023-04-20 14:50:00,45.86,45.88,45.85,45.88,50057.0,38.101,38.1176,38.0927,38.1176,50057.0
2023-04-20 15:00:00,45.88,45.91,45.86,45.88,92412.0,38.1176,38.1426,38.101,38.1176,92412.0
2023-04-20 15:10:00,45.88,45.88,45.84,45.84,106436.0,38.1176,38.1176,38.0844,38.0844,106436.0
2023-04-20 15:20:00,45.84,45.85,45.8,45.81,182949.0,38.0844,38.0927,38.0512,38.0595,182949.0
2023-04-20 15:30:00,45.8,45.85,45.8,45.8,232254.0,38.0512,38.0927,38.0512,38.0512,232254.0
2023-04-20 15:40:00,45.81,45.84,45.8,45.83,275046.0,38.0595,38.0844,38.0512,38.0761,275046.0
2023-04-20 15:50:00,45.82,46.01,45.79,46.01,729314.0,38.0678,38.2257,38.0429,38.2257,729314.0
2023-04-21 09:30:00,46.17,46.25,45.97,45.99,567339.0,38.3586,38.425,38.1924,38.209,567339.0
2023-04-21 09:40:00,46.0,46.02,45.83,45.87,181664.0,38.2173,38.234,38.0761,38.1093,181664.0
2023-04-21 09:50:00,45.87,45.9,45.76,45.85,128466.0,38.1093,38.1343,38.0179,38.0927,128466.0
2023-04-21 10:00:00,45.84,45.86,45.73,45.77,190323.0,38.0844,38.101,37.993,38.0263,190323.0
2023-04-21 10:10:00,45.78,45.87,45.76,45.83,169146.0,38.0346,38.1093,38.0179,38.0761,169146.0
2023-04-21 10:20:00,45.83,45.93,45.83,45.9,87623.0,38.0761,38.1592,38.0761,38.1343,87623.0
2023-04-21 10:30:00,45.9,45.95,45.84,45.88,111991.0,38.1343,38.1758,38.0844,38.1176,111991.0
2023-04-21 10:40:00,45.89,45.93,45.75,45.86,398518.0,38.126,38.1592,38.0096,38.101,398518.0
2023-04-21 10:50:00,45.86,45.86,45.69,45.71,286526.0,38.101,38.101,37.9598,37.9764,286526.0
2023-04-21 11:00:00,45.71,45.84,45.7,45.8,167982.0,37.9764,38.0844,37.9681,38.0512,167982.0
2023-04-21 11:10:00,45.8,45.83,45.76,45.82,99123.0,38.0512,38.0761,38.0179,38.0678,99123.0
2023-04-21 11:20:00,45.82,45.85,45.79,45.82,71442.0,38.0678,38.0927,38.0429,38.0678,71442.0
2023-04-21 11:30:00,45.83,45.83,45.77,45.77,101748.0,38.0761,38.0761,38.0263,38.0263,101748.0
2023-04-21 11:40:00,45.78,45.84,45.77,45.78,77316.0,38.0346,38.0844,38.0263,38.0346,77316.0
2023-04-21 11:50:00,45.78,45.84,45.78,45.84,58290.0,38.0346,38.0844,38.0346,38.0844,58290.0
2023-04-21 12:00:00,45.84,45.86,45.76,45.77,76019.0,38.0844,38.101,38.0179,38.0263,76019.0
2023-04-21 12:10:00,45.76,45.82,45.74,45.82,94821.0,38.0179,38.0678,38.0013,38.0678,94821.0
2023-04-21 12:20:00,45.82,45.83,45.79,45.8,76702.0,38.0678,38.0761,38.0429,38.0512,76702.0
2023-04-21 12:30:00,45.8,45.81,45.78,45.8,67226.0,38.0512,38.0595,38.0346,38.0512,67226.0
2023-04-21 12:40:00,45.8,45.81,45.74,45.8,167461.0,38.0512,38.0595,38.0013,38.0512,167461.0
2023-04-21 12:50:00,45.79,45.86,45.79,45.81,86128.0,38.0429,38.101,38.0429,38.0595,86128.0
2023-04-21 13:00:00,45.8,45.86,45.8,45.85,74237.0,38.0512,38.101,38.0512,38.0927,74237.0
2023-04-21 13:10:00,45.86,45.88,45.83,45.84,45072.0,38.101,38.1176,38.0761,38.0844,45072.0
2023-04-21 13:20:00,45.85,45.87,45.84,45.85,61043.0,38.0927,38.1093,38.0844,38.0927,61043.0
2023-04-21 13:30:00,45.86,45.86,45.72,45.72,120225.0,38.101,38.101,37.9847,37.9847,120225.0
2023-04-21 13:40:00,45.73,45.8,45.72,45.8,69271.0,37.993,38.0512,37.9847,38.0512,69271.0
2023-04-21 13:50:00,45.8,45.84,45.77,45.81,87874.0,38.0512,38.0844,38.0263,38.0595,87874.0
2023-04-21 14:00:00,45.81,45.85,45.8,45.84,80178.0,38.0595,38.0927,38.0512,38.0844,80178.0
2023-04-21 14:10:00,45.84,45.9,45.84,45.88,76725.0,38.0844,38.1343,38.0844,38.1176,76725.0
2023-04-21 14:20:00,45.88,45.92,45.87,45.92,61991.0,38.1176,38.1509,38.1093,38.1509,61991.0
2023-04-21 14:30:00,45.92,45.93,45.88,45.93,49633.0,38.1509,38.1592,38.1176,38.1592,49633.0
2023-04-21 14:40:00,45.93,45.96,45.9,45.96,54616.0,38.1592,38.1841,38.1343,38.1841,54616.0
2023-04-21 14:50:00,45.96,46.0,45.94,46.0,63310.0,38.1841,38.2173,38.1675,38.2173,63310.0
2023-04-21 15:00:00,46.0,46.02,45.97,46.01,96109.0,38.2173,38.234,38.1924,38.2257,96109.0
2023-04-21 15:10:00,46.02,46.02,45.99,46.01,62562.0,38.234,38.234,38.209,38.2257,62562.0
2023-04-21 15:20:00,46.01,46.02,45.97,46.01,69046.0,38.2257,38.234,38.1924,38.2257,69046.0
2023-04-21 15:30:00,46.01,46.08,46.0,46.04,143387.0,38.2257,38.2838,38.2173,38.2506,143387.0
2023-04-21 15:40:00,46.04,46.1,46.0,46.04,257988.0,38.2506,38.3004,38.2173,38.2506,257988.0
2023-04-21 15:50:00,46.05,46.25,46.04,46.16,1294677.0,38.2589,38.425,38.2506,38.3503,1294677.0
2023-04-24 09:30:00,46.3,46.3,46.14,46.16,241849.0,38.4666,38.4666,38.3337,38.3503,241849.0
2023-04-24 09:40:00,46.17,46.29,46.15,46.29,105805.0,38.3586,38.4583,38.342,38.4583,105805.0
2023-04-24 09:50:00,46.29,46.35,46.26,46.27,119939.0,38.4583,38.5081,38.4334,38.4417,119939.0
2023-04-24 10:00:00,46.28,46.38,46.28,46.36,83094.0,38.45,38.5331,38.45,38.5164,83094.0
2023-04-24 10:10:00,46.35,46.37,46.28,46.29,87159.0,38.5081,38.5247,38.45,38.4583,87159.0
2023-04-24 10:20:00,46.3,46.35,46.29,46.32,52030.0,38.4666,38.5081,38.4583,38.4832,52030.0
2023-04-24 10:30:00,46.33,46.42,46.32,46.41,98972.0,38.4915,38.5663,38.4832,38.558,98972.0
2023-04-24 10:40:00,46.41,46.46,46.4,46.45,49462.0,38.558,38.5995,38.5497,38.5912,49462.0
2023-04-24 10:50:00,46.45,46.47,46.36,46.37,67940.0,38.5912,38.6078,38.5164,38.5247,67940.0
2023-04-24 11:00:00,46.38,46.41,46.35,46.38,72811.0,38.5331,38.558,38.5081,38.5331,72811.0
2023-04-24 11:10:00,46.38,46.42,46.37,46.41,108177.0,38.5331,38.5663,38.5247,38.558,108177.0
2023-04-24 11:20:00,46.41,46.42,46.39,46.41,64460.0,38.558,38.5663,38.5414,38.558,64460.0
2023-04-24 11:30:00,46.41,46.43,46.39,46.41,86705.0,38.558,38.5746,38.5414,38.558,86705.0
2023-04-24 11:40:00,46.41,46.45,46.37,46.44,127353.0,38.558,38.5912,38.5247,38.5829,127353.0
2023-04-24 11:50:00,46.44,46.49,46.43,46.47,105409.0,38.5829,38.6244,38.5746,38.6078,105409.0
2023-04-24 12:00:00,46.47,46.48,46.44,46.47,76778.0,38.6078,38.6161,38.5829,38.6078,76778.0
2023-04-24 12:10:00,46.47,46.52,46.43,46.52,193404.0,38.6078,38.6494,38.5746,38.6494,193404.0
2023-04-24 12:20:00,46.52,46.54,46.49,46.52,85252.0,38.6494,38.666,38.6244,38.6494,85252.0
2023-04-24 12:30:00,46.52,46.53,46.49,46.52,37226.0,38.6494,38.6577,38.6244,38.6494,37226.0
2023-04-24 12:40:00,46.52,46.54,46.49,46.53,73231.0,38.6494,38.666,38.6244,38.6577,73231.0
2023-04-24 12:50:00,46.54,46.58,46.53,46.55,51085.0,38.666,38.6992,38.6577,38.6743,51085.0
2023-04-24 13:00:00,46.55,46.58,46.55,46.55,42651.0,38.6743,38.6992,38.6743,38.6743,42651.0
2023-04-24 13:10:00,46.55,46.56,46.51,46.54,89206.0,38.6743,38.6826,38.6411,38.666,89206.0
2023-04-24 13:20:00,46.55,46.56,46.52,46.55,62939.0,38.6743,38.6826,38.6494,38.6743,62939.0
2023-04-24 13:30:00,46.55,46.61,46.55,46.6,97055.0,38.6743,38.7241,38.6743,38.7158,97055.0
2023-04-24 13:40:00,46.6,46.61,46.58,46.59,66860.0,38.7158,38.7241,38.6992,38.7075,66860.0
2023-04-24 13:50:00,46.58,46.58,46.52,46.55,103718.0,38.6992,38.6992,38.6494,38.6743,103718.0
2023-04-24 14:00:00,46.55,46.55,46.47,46.47,114939.0,38.6743,38.6743,38.6078,38.6078,114939.0
2023-04-24 14:10:00,46.47,46.49,46.45,46.47,84854.0,38.6078,38.6244,38.5912,38.6078,84854.0
2023-04-24 14:20:00,46.47,46.47,46.43,46.44,64350.0,38.6078,38.6078,38.5746,38.5829,64350.0
2023-04-24 14:30:00,46.43,46.46,46.43,46.46,51631.0,38.5746,38.5995,38.5746,38.5995,51631.0
2023-04-24 14:40:00,46.46,46.49,46.44,46.48,97752.0,38.5995,38.6244,38.5829,38.6161,97752.0
2023-04-24 14:50:00,46.48,46.49,46.45,46.47,87215.0,38.6161,38.6244,38.5912,38.6078,87215.0
2023-04-24 15:00:00,46.47,46.5,46.46,46.5,53403.0,38.6078,38.6328,38.5995,38.6328,53403.0
2023-04-24 15:10:00,46.5,46.54,46.49,46.53,73576.0,38.6328,38.666,38.6244,38.6577,73576.0
2023-04-24 15:20:00,46.53,46.58,46.52,46.55,151359.0,38.6577,38.6992,38.6494,38.6743,151359.0
2023-04-24 15:30:00,46.54,46.61,46.54,46.57,216581.0,38.666,38.7241,38.666,38.6909,216581.0
2023-04-24 15:40:00,46.58,46.66,46.57,46.64,232957.0,38.6992,38.7657,38.6909,38.7491,232957.0
2023-04-24 15:50:00,46.63,46.67,46.58,46.67,948593.0,38.7408,38.774,38.6992,38.774,948593.0
2023-04-25 09:30:00,46.71,46.78,46.65,46.69,217770.0,38.8072,38.8654,38.7574,38.7906,217770.0
2023-04-25 09:40:00,46.7,46.7,46.58,46.64,132625.0,38.7989,38.7989,38.6992,38.7491,132625.0
2023-04-25 09:50:00,46.65,46.76,46.64,46.75,134019.0,38.7574,38.8488,38.7491,38.8405,134019.0
2023-04-25 10:00:00,46.75,46.83,46.74,46.81,73020.0,38.8405,38.9069,38.8321,38.8903,73020.0
2023-04-25 10:10:00,46.8,46.85,46.73,46.85,96131.0,38.882,38.9235,38.8238,38.9235,96131.0
2023-04-25 10:20:00,46.85,46.9,46.83,46.85,97655.0,38.9235,38.9651,38.9069,38.9235,97655.0
2023-04-25 10:30:00,46.84,46.9,46.81,46.9,73294.0,38.9152,38.9651,38.8903,38.9651,73294.0
2023-04-25 10:40:00,46.9,46.98,46.88,46.96,115954.0,38.9651,39.0315,38.9485,39.0149,115954.0
2023-04-25 10:50:00,46.96,47.01,46.94,46.98,152377.0,39.0149,39.0565,38.9983,39.0315,152377.0
2023-04-25 11:00:00,46.98,47.08,46.96,47.08,177221.0,39.0315,39.1146,39.0149,39.1146,177221.0
2023-04-25 11:10:00,47.07,47.12,47.07,47.11,94387.0,39.1063,39.1479,39.1063,39.1395,94387.0
2023-04-25 11:20:00,47.1,47.11,47.01,47.03,131821.0,39.1312,39.1395,39.0565,39.0731,131821.0
2023-04-25 11:30:00,47.03,47.07,47.02,47.05,68429.0,39.0731,39.1063,39.0648,39.0897,68429.0
2023-04-25 11:40:00,47.05,47.1,47.04,47.09,83760.0,39.0897,39.1312,39.0814,39.1229,83760.0
2023-04-25 11:50:00,47.09,47.18,47.07,47.17,139596.0,39.1229,39.1977,39.1063,39.1894,139596.0
2023-04-25 12:00:00,47.17,47.22,47.17,47.22,132154.0,39.1894,39.2309,39.1894,39.2309,132154.0
2023-04-25 12:10:00,47.22,47.22,47.15,47.16,101175.0,39.2309,39.2309,39.1728,39.1811,101175.0
2023-04-25 12:20:00,47.16,47.17,47.13,47.16,61270.0,39.1811,39.1894,39.1562,39.1811,61270.0
2023-04-25 12:30:00,47.15,47.21,47.15,47.16,86656.0,39.1728,39.2226,39.1728,39.1811,86656.0
2023-04-25 12:40:00,47.16,47.18,47.16,47.16,81712.0,39.1811,39.1977,39.1811,39.1811,81712.0
2023-04-25 12:50:00,47.16,47.17,47.13,47.16,160887.0,39.1811,39.1894,39.1562,39.1811,160887.0
2023-04-25 13:00:00,47.16,47.18,47.13,47.13,117561.0,39.1811,39.1977,39.1562,39.1562,117561.0
2023-04-25 13:10:00,47.14,47.16,47.04,47.07,170200.0,39.1645,39.1811,39.0814,39.1063,170200.0
2023-04-25 13:20:00,47.06,47.08,47.0,47.05,146002.0,39.098,39.1146,39.0482,39.0897,146002.0
2023-04-25 13:30:00,47.05,47.05,46.99,47.02,82710.0,39.0897,39.0897,39.0398,39.0648,82710.0
2023-04-25 13:40:00,47.03,47.03,46.99,47.0,129664.0,39.0731,39.0731,39.0398,39.0482,129664.0
2023-04-25 13:50:00,47.0,47.0,46.95,46.97,198421.0,39.0482,39.0482,39.0066,39.0232,198421.0
2023-04-25 14:00:00,46.96,47.0,46.95,46.97,154883.0,39.0149,39.0482,39.0066,39.0232,154883.0
2023-04-25 14:10:00,46.96,47.01,46.95,47.01,94272.0,39.0149,39.0565,39.0066,39.0565,94272.0
2023-04-25 14:20:00,47.01,47.06,47.0,47.05,114919.0,39.0565,39.098,39.0482,39.0897,114919.0
2023-04-25 14:30:00,47.05,47.08,47.03,47.04,85692.0,39.0897,39.1146,39.0731,39.0814,85692.0
2023-04-25 14:40:00,47.04,47.05,46.97,47.01,92960.0,39.0814,39.0897,39.0232,39.0565,92960.0
2023-04-25 14:50:00,47.01,47.05,47.0,47.01,80101.0,39.0565,39.0897,39.0482,39.0565,80101.0
2023-04-25 15:00:00,47.0,47.06,46.99,47.03,121031.0,39.0482,39.098,39.0398,39.0731,121031.0
2023-04-25 15:10:00,47.03,47.09,47.01,47.07,143357.0,39.0731,39.1229,39.0565,39.1063,143357.0
2023-04-25 15:20:00,47.07,47.08,47.02,47.05,138561.0,39.1063,39.1146,39.0648,39.0897,138561.0
2023-04-25 15:30:00,47.05,47.1,47.04,47.07,193833.0,39.0897,39.1312,39.0814,39.1063,193833.0
2023-04-25 15:40:00,47.07,47.11,47.01,47.02,304171.0,39.1063,39.1395,39.0565,39.0648,304171.0
2023-04-25 15:50:00,47.02,47.05,46.97,46.98,873282.0,39.0648,39.0897,39.0232,39.0315,873282.0
2023-04-26 09:30:00,46.83,47.22,46.76,47.22,246334.0,38.9069,39.2309,38.8488,39.2309,246334.0
2023-04-26 09:40:00,47.21,47.33,47.15,47.22,250779.0,39.2226,39.3223,39.1728,39.2309,250779.0
2023-04-26 09:50:00,47.23,47.23,47.08,47.16,198139.0,39.2392,39.2392,39.1146,39.1811,198139.0
2023-04-26 10:00:00,47.16,47.26,47.15,47.22,200542.0,39.1811,39.2642,39.1728,39.2309,200542.0
2023-04-26 10:10:00,47.21,47.21,47.13,47.16,173359.0,39.2226,39.2226,39.1562,39.1811,173359.0
2023-04-26 10:20:00,47.17,47.19,47.07,47.11,167224.0,39.1894,39.206,39.1063,39.1395,167224.0
2023-04-26 10:30:00,47.12,47.14,47.05,47.09,119867.0,39.1479,39.1645,39.0897,39.1229,119867.0
2023-04-26 10:40:00,47.08,47.13,47.07,47.11,105619.0,39.1146,39.1562,39.1063,39.1395,105619.0
2023-04-26 10:50:00,47.11,47.13,47.08,47.12,96308.0,39.1395,39.1562,39.1146,39.1479,96308.0
2023-04-26 11:00:00,47.12,47.15,47.07,47.15,86124.0,39.1479,39.1728,39.1063,39.1728,86124.0
2023-04-26 11:10:00,47.14,47.19,47.12,47.15,84780.0,39.1645,39.206,39.1479,39.1728,84780.0
2023-04-26 11:20:00,47.14,47.19,47.1,47.19,116903.0,39.1645,39.206,39.1312,39.206,116903.0
2023-04-26 11:30:00,47.19,47.23,47.11,47.12,133116.0,39.206,39.2392,39.1395,39.1479,133116.0
2023-04-26 11:40:00,47.12,47.18,47.09,47.16,97643.0,39.1479,39.1977,39.1229,39.1811,97643.0
2023-04-26 11:50:00,47.17,47.18,47.14,47.17,97175.0,39.1894,39.1977,39.1645,39.1894,97175.0
2023-04-26 12:00:00,47.16,47.22,47.16,47.18,77869.0,39.1811,39.2309,39.1811,39.1977,77869.0
2023-04-26 12:10:00,47.18,47.19,47.09,47.1,145198.0,39.1977,39.206,39.1229,39.1312,145198.0
2023-04-26 12:20:00,47.1,47.13,47.08,47.13,141699.0,39.1312,39.1562,39.1146,39.1562,141699.0
2023-04-26 12:30:00,47.13,47.17,47.12,47.17,85820.0,39.1562,39.1894,39.1479,39.1894,85820.0
2023-04-26 12:40:00,47.17,47.22,47.16,47.22,71744.0,39.1894,39.2309,39.1811,39.2309,71744.0
2023-04-26 12:50:00,47.22,47.28,47.2,47.28,107042.0,39.2309,39.2808,39.2143,39.2808,107042.0
2023-04-26 13:00:00,47.27,47.3,47.2,47.22,81246.0,39.2725,39.2974,39.2143,39.2309,81246.0
2023-04-26 13:10:00,47.22,47.25,47.18,47.19,89390.0,39.2309,39.2559,39.1977,39.206,89390.0
2023-04-26 13:20:00,47.19,47.2,47.14,47.16,116358.0,39.206,39.2143,39.1645,39.1811,116358.0
2023-04-26 13:30:00,47.16,47.17,47.08,47.09,428060.0,39.1811,39.1894,39.1146,39.1229,428060.0
2023-04-26 13:40:00,47.1,47.14,47.05,47.06,214418.0,39.1312,39.1645,39.0897,39.098,214418.0
2023-04-26 13:50:00,47.05,47.05,46.88,46.9,128100.0,39.0897,39.0897,38.9485,38.9651,128100.0
2023-04-26 14:00:00,46.9,46.9,46.85,46.87,85316.0,38.9651,38.9651,38.9235,38.9402,85316.0
2023-04-26 14:10:00,46.86,46.9,46.84,46.89,90418.0,38.9318,38.9651,38.9152,38.9568,90418.0
2023-04-26 14:20:00,46.89,46.96,46.88,46.94,83461.0,38.9568,39.0149,38.9485,38.9983,83461.0
2023-04-26 14:30:00,46.94,46.95,46.88,46.88,155251.0,38.9983,39.0066,38.9485,38.9485,155251.0
2023-04-26 14:40:00,46.89,46.96,46.88,46.94,105544.0,38.9568,39.0149,38.9485,38.9983,105544.0
2023-04-26 14:50:00,46.94,46.94,46.88,46.9,115749.0,38.9983,38.9983,38.9485,38.9651,115749.0
2023-04-26 15:00:00,46.91,46.99,46.87,46.98,213882.0,38.9734,39.0398,38.9402,39.0315,213882.0
2023-04-26 15:10:00,46.98,47.01,46.92,46.92,108190.0,39.0315,39.0565,38.9817,38.9817,108190.0
2023-04-26 15:20:00,46.93,46.94,46.88,46.9,205570.0,38.99,38.9983,38.9485,38.9651,205570.0
2023-04-26 15:30:00,46.89,46.93,46.8,46.83,314829.0,38.9568,38.99,38.882,38.9069,314829.0
2023-04-26 15:40:00,46.83,46.83,46.76,46.77,273353.0,38.9069,38.9069,38.8488,38.8571,273353.0
2023-04-26 15:50:00,46.77,46.79,46.67,46.7,1033564.0,38.8571,38.8737,38.774,38.7989,1033564.0
2023-04-27 09:30:00,45.95,45.99,45.41,45.57,496985.0,38.1758,38.209,37.7272,37.8601,496985.0
2023-04-27 09:40:00,45.59,46.08,45.53,46.01,380294.0,37.8767,38.2838,37.8269,38.2257,380294.0
2023-04-27 09:50:00,45.99,46.2,45.93,46.19,246625.0,38.209,38.3835,38.1592,38.3752,246625.0
2023-04-27 10:00:00,46.19,46.2,45.87,45.9,283262.0,38.3752,38.3835,38.1093,38.1343,283262.0
2023-04-27 10:10:00,45.89,46.18,45.84,46.12,206090.0,38.126,38.3669,38.0844,38.317,206090.0
2023-04-27 10:20:00,46.12,46.15,45.98,46.1,230938.0,38.317,38.342,38.2007,38.3004,230938.0
2023-04-27 10:30:00,46.11,46.28,46.1,46.24,220045.0,38.3087,38.45,38.3004,38.4167,220045.0
2023-04-27 10:40:00,46.23,46.37,46.18,46.35,166354.0,38.4084,38.5247,38.3669,38.5081,166354.0
2023-04-27 10:50:00,46.34,46.51,46.28,46.5,209448.0,38.4998,38.6411,38.45,38.6328,209448.0
2023-04-27 11:00:00,46.47,46.59,46.47,46.54,124156.0,38.6078,38.7075,38.6078,38.666,124156.0
2023-04-27 11:10:00,46.55,46.55,46.36,46.38,101577.0,38.6743,38.6743,38.5164,38.5331,101577.0
2023-04-27 11:20:00,46.37,46.49,46.36,46.48,100969.0,38.5247,38.6244,38.5164,38.6161,100969.0
2023-04-27 11:30:00,46.47,46.49,46.38,46.43,106085.0,38.6078,38.6244,38.5331,38.5746,106085.0
2023-04-27 11:40:00,46.42,46.45,46.39,46.39,73318.0,38.5663,38.5912,38.5414,38.5414,73318.0
2023-04-27 11:50:00,46.39,46.64,46.38,46.6,90509.0,38.5414,38.7491,38.5331,38.7158,90509.0
2023-04-27 12:00:00,46.59,46.77,46.59,46.77,119852.0,38.7075,38.8571,38.7075,38.8571,119852.0
2023-04-27 12:10:00,46.77,46.77,46.66,46.71,80938.0,38.8571,38.8571,38.7657,38.8072,80938.0
2023-04-27 12:20:00,46.7,46.88,46.69,46.87,100040.0,38.7989,38.9485,38.7906,38.9402,100040.0
2023-04-27 12:30:00,46.86,46.88,46.8,46.83,87802.0,38.9318,38.9485,38.882,38.9069,87802.0
2023-04-27 12:40:00,46.83,46.88,46.76,46.86,106639.0,38.9069,38.9485,38.8488,38.9318,106639.0
2023-04-27 12:50:00,46.84,46.94,46.84,46.89,95573.0,38.9152,38.9983,38.9152,38.9568,95573.0
2023-04-27 13:00:00,46.9,47.0,46.89,46.99,125544.0,38.9651,39.0482,38.9568,39.0398,125544.0
2023-04-27 13:10:00,46.99,47.03,46.9,46.94,151239.0,39.0398,39.0731,38.9651,38.9983,151239.0
2023-04-27 13:20:00,46.94,46.94,46.76,46.87,129094.0,38.9983,38.9983,38.8488,38.9402,129094.0
2023-04-27 13:30:00,46.87,47.09,46.81,47.09,130122.0,38.9402,39.1229,38.8903,39.1229,130122.0
2023-04-27 13:40:00,47.09,47.1,46.99,47.01,148801.0,39.1229,39.1312,39.0398,39.0565,148801.0
2023-04-27 13:50:00,47.01,47.14,47.0,47.1,136016.0,39.0565,39.1645,39.0482,39.1312,136016.0
2023-04-27 14:00:00,47.09,47.15,47.06,47.15,133307.0,39.1229,39.1728,39.098,39.1728,133307.0
2023-04-27 14:10:00,47.15,47.21,47.13,47.21,152542.0,39.1728,39.2226,39.1562,39.2226,152542.0
2023-04-27 14:20:00,47.2,47.33,47.19,47.33,192122.0,39.2143,39.3223,39.206,39.3223,192122.0
2023-04-27 14:30:00,47.34,47.4,47.2,47.25,184175.0,39.3306,39.3805,39.2143,39.2559,184175.0
2023-04-27 14:40:00,47.25,47.35,47.22,47.34,118501.0,39.2559,39.3389,39.2309,39.3306,118501.0
2023-04-27 14:50:00,47.34,47.44,47.33,47.4,181120.0,39.3306,39.4137,39.3223,39.3805,181120.0
2023-04-27 15:00:00,47.39,47.41,47.33,47.39,170707.0,39.3722,39.3888,39.3223,39.3722,170707.0
2023-04-27 15:10:00,47.39,47.43,47.33,47.41,215310.0,39.3722,39.4054,39.3223,39.3888,215310.0
2023-04-27 15:20:00,47.41,47.42,47.22,47.26,307330.0,39.3888,39.3971,39.2309,39.2642,307330.0
2023-04-27 15:30:00,47.26,47.3,47.17,47.2,298137.0,39.2642,39.2974,39.1894,39.2143,298137.0
2023-04-27 15:40:00,47.19,47.34,47.17,47.28,418923.0,39.206,39.3306,39.1894,39.2808,418923.0
2023-04-27 15:50:00,47.27,47.27,47.13,47.19,665662.0,39.2725,39.2725,39.1562,39.206,665662.0
2023-04-28 09:30:00,47.47,47.57,47.2,47.33,1040709.0,39.4386,39.5217,39.2143,39.3223,1040709.0
2023-04-28 09:40:00,47.32,47.43,47.03,47.05,308685.0,39.314,39.4054,39.0731,39.0897,308685.0
2023-04-28 09:50:00,47.05,47.07,46.84,46.92,197353.0,39.0897,39.1063,38.9152,38.9817,197353.0
2023-04-28 10:00:00,46.91,47.03,46.82,47.03,287534.0,38.9734,39.0731,38.8986,39.0731,287534.0
2023-04-28 10:10:00,47.03,47.12,46.87,47.1,388117.0,39.0731,39.1479,38.9402,39.1312,388117.0
2023-04-28 10:20:00,47.11,47.18,46.99,47.05,240046.0,39.1395,39.1977,39.0398,39.0897,240046.0
2023-04-28 10:30:00,47.05,47.18,47.05,47.09,124790.0,39.0897,39.1977,39.0897,39.1229,124790.0
2023-04-28 10:40:00,47.09,47.34,47.03,47.33,204504.0,39.1229,39.3306,39.0731,39.3223,204504.0
2023-04-28 10:50:00,47.33,47.4,47.23,47.28,268175.0,39.3223,39.3805,39.2392,39.2808,268175.0
2023-04-28 11:00:00,47.29,47.29,47.1,47.29,186528.0,39.2891,39.2891,39.1312,39.2891,186528.0
2023-04-28 11:10:00,47.29,47.38,47.27,47.31,198120.0,39.2891,39.3639,39.2725,39.3057,198120.0
2023-04-28 11:20:00,47.32,47.36,47.25,47.26,205658.0,39.314,39.3472,39.2559,39.2642,205658.0
2023-04-28 11:30:00,47.26,47.36,47.24,47.36,236872.0,39.2642,39.3472,39.2476,39.3472,236872.0
2023-04-28 11:40:00,47.36,47.41,47.34,47.39,137333.0,39.3472,39.3888,39.3306,39.3722,137333.0
2023-04-28 11:50:00,47.39,47.56,47.39,47.51,259912.0,39.3722,39.5134,39.3722,39.4719,259912.0
2023-04-28 12:00:00,47.51,47.51,47.42,47.5,121264.0,39.4719,39.4719,39.3971,39.4636,121264.0
2023-04-28 12:10:00,47.5,47.5,47.43,47.48,115869.0,39.4636,39.4636,39.4054,39.4469,115869.0
2023-04-28 12:20:00,47.48,47.59,47.47,47.56,168581.0,39.4469,39.5383,39.4386,39.5134,168581.0
2023-04-28 12:30:00,47.57,47.7,47.55,47.7,216810.0,39.5217,39.6297,39.5051,39.6297,216810.0
2023-04-28 12:40:00,47.7,47.72,47.65,47.66,135454.0,39.6297,39.6463,39.5882,39.5965,135454.0
2023-04-28 12:50:00,47.66,47.7,47.62,47.64,87633.0,39.5965,39.6297,39.5633,39.5799,87633.0
2023-04-28 13:00:00,47.64,47.65,47.53,47.53,138497.0,39.5799,39.5882,39.4885,39.4885,138497.0
2023-04-28 13:10:00,47.53,47.62,47.49,47.61,115666.0,39.4885,39.5633,39.4553,39.555,115666.0
2023-04-28 13:20:00,47.61,47.7,47.6,47.67,127615.0,39.555,39.6297,39.5466,39.6048,127615.0
2023-04-28 13:30:00,47.68,47.7,47.59,47.65,168064.0,39.6131,39.6297,39.5383,39.5882,168064.0
2023-04-28 13:40:00,47.66,47.66,47.59,47.61,139311.0,39.5965,39.5965,39.5383,39.555,139311.0
2023-04-28 13:50:00,47.6,47.62,47.53,47.61,238361.0,39.5466,39.5633,39.4885,39.555,238361.0
2023-04-28 14:00:00,47.6,47.64,47.59,47.61,87850.0,39.5466,39.5799,39.5383,39.555,87850.0
2023-04-28 14:10:00,47.61,47.61,47.51,47.52,120768.0,39.555,39.555,39.4719,39.4802,120768.0
2023-04-28 14:20:00,47.52,47.53,47.41,47.43,122156.0,39.4802,39.4885,39.3888,39.4054,122156.0
2023-04-28 14:30:00,47.42,47.45,47.37,47.38,163811.0,39.3971,39.422,39.3556,39.3639,163811.0
2023-04-28 14:40:00,47.39,47.39,47.18,47.19,240713.0,39.3722,39.3722,39.1977,39.206,240713.0
2023-04-28 14:50:00,47.19,47.3,47.17,47.3,177627.0,39.206,39.2974,39.1894,39.2974,177627.0
2023-04-28 15:00:00,47.3,47.33,47.26,47.27,207594.0,39.2974,39.3223,39.2642,39.2725,207594.0
2023-04-28 15:10:00,47.27,47.46,47.26,47.46,148160.0,39.2725,39.4303,39.2642,39.4303,148160.0
2023-04-28 15:20:00,47.45,47.48,47.4,47.44,145960.0,39.422,39.4469,39.3805,39.4137,145960.0
2023-04-28 15:30:00,47.44,47.5,47.38,47.48,178838.0,39.4137,39.4636,39.3639,39.4469,178838.0
2023-04-28 15:40:00,47.48,47.49,47.44,47.47,165583.0,39.4469,39.4553,39.4137,39.4386,165583.0
2023-04-28 15:50:00,47.47,47.51,47.43,47.51,565410.0,39.4386,39.4719,39.4054,39.4719,565410.0
2023-05-01 09:30:00,47.55,47.77,47.49,47.65,218545.0,39.5051,39.6879,39.4553,39.5882,218545.0
2023-05-01 09:40:00,47.63,47.64,47.53,47.59,131898.0,39.5716,39.5799,39.4885,39.5383,131898.0
2023-05-01 09:50:00,47.59,47.6,47.42,47.47,115214.0,39.5383,39.5466,39.3971,39.4386,115214.0
2023-05-01 10:00:00,47.47,47.73,47.41,47.72,178204.0,39.4386,39.6546,39.3888,39.6463,178204.0
2023-05-01 10:10:00,47.72,47.88,47.68,47.87,319735.0,39.6463,39.7793,39.6131,39.771,319735.0
2023-05-01 10:20:00,47.87,47.93,47.81,47.84,270764.0,39.771,39.8208,39.7211,39.746,270764.0
2023-05-01 10:30:00,47.84,47.97,47.84,47.92,322979.0,39.746,39.854,39.746,39.8125,322979.0
2023-05-01 10:40:00,47.93,48.04,47.85,47.88,389396.0,39.8208,39.9122,39.7543,39.7793,389396.0
2023-05-01 10:50:00,47.88,47.89,47.77,47.81,191575.0,39.7793,39.7876,39.6879,39.7211,191575.0
2023-05-01 11:00:00,47.82,47.85,47.74,47.76,181614.0,39.7294,39.7543,39.663,39.6796,181614.0
2023-05-01 11:10:00,47.76,47.81,47.73,47.77,57351.0,39.6796,39.7211,39.6546,39.6879,57351.0
2023-05-01 11:20:00,47.77,47.86,47.75,47.84,135000.0,39.6879,39.7627,39.6713,39.746,135000.0
2023-05-01 11:30:00,47.84,47.86,47.81,47.86,69743.0,39.746,39.7627,39.7211,39.7627,69743.0
2023-05-01 11:40:00,47.86,47.86,47.79,47.8,59237.0,39.7627,39.7627,39.7045,39.7128,59237.0
2023-05-01 11:50:00,47.79,47.8,47.75,47.76,57661.0,39.7045,39.7128,39.6713,39.6796,57661.0
2023-05-01 12:00:00,47.76,47.78,47.71,47.77,62005.0,39.6796,39.6962,39.638,39.6879,62005.0
2023-05-01 12:10:00,47.77,47.84,47.76,47.83,78231.0,39.6879,39.746,39.6796,39.7377,78231.0
2023-05-01 12:20:00,47.82,47.86,47.8,47.84,77209.0,39.7294,39.7627,39.7128,39.746,77209.0
2023-05-01 12:30:00,47.84,47.89,47.83,47.87,64298.0,39.746,39.7876,39.7377,39.771,64298.0
2023-05-01 12:40:00,47.88,47.89,47.83,47.84,67736.0,39.7793,39.7876,39.7377,39.746,67736.0
2023-05-01 12:50:00,47.84,47.86,47.82,47.86,43778.0,39.746,39.7627,39.7294,39.7627,43778.0
2023-05-01 13:00:00,47.86,47.88,47.84,47.88,97540.0,39.7627,39.7793,39.746,39.7793,97540.0
2023-05-01 13:10:00,47.88,47.89,47.85,47.86,84894.0,39.7793,39.7876,39.7543,39.7627,84894.0
2023-05-01 13:20:00,47.86,47.86,47.79,47.81,84335.0,39.7627,39.7627,39.7045,39.7211,84335.0
2023-05-01 13:30:00,47.81,47.83,47.77,47.78,59977.0,39.7211,39.7377,39.6879,39.6962,59977.0
2023-05-01 13:40:00,47.78,47.84,47.77,47.83,71624.0,39.6962,39.746,39.6879,39.7377,71624.0
2023-05-01 13:50:00,47.83,47.83,47.77,47.78,62787.0,39.7377,39.7377,39.6879,39.6962,62787.0
2023-05-01 14:00:00,47.79,47.87,47.77,47.87,96025.0,39.7045,39.771,39.6879,39.771,96025.0
2023-05-01 14:10:00,47.87,47.91,47.85,47.89,88549.0,39.771,39.8042,39.7543,39.7876,88549.0
2023-05-01 14:20:00,47.89,47.9,47.87,47.9,85310.0,39.7876,39.7959,39.771,39.7959,85310.0
2023-05-01 14:30:00,47.9,47.93,47.8,47.81,135421.0,39.7959,39.8208,39.7128,39.7211,135421.0
2023-05-01 14:40:00,47.82,47.86,47.8,47.86,76120.0,39.7294,39.7627,39.7128,39.7627,76120.0
2023-05-01 14:50:00,47.86,47.88,47.84,47.87,71463.0,39.7627,39.7793,39.746,39.771,71463.0
2023-05-01 15:00:00,47.86,47.89,47.83,47.83,88718.0,39.7627,39.7876,39.7377,39.7377,88718.0
2023-05-01 15:10:00,47.84,47.88,47.83,47.87,73380.0,39.746,39.7793,39.7377,39.771,73380.0
2023-05-01 15:20:00,47.87,47.89,47.85,47.86,107310.0,39.771,39.7876,39.7543,39.7627,107310.0
2023-05-01 15:30:00,47.86,47.88,47.79,47.81,205183.0,39.7627,39.7793,39.7045,39.7211,205183.0
2023-05-01 15:40:00,47.8,47.83,47.78,47.79,215549.0,39.7128,39.7377,39.6962,39.7045,215549.0
2023-05-01 15:50:00,47.79,47.8,47.74,47.77,564775.0,39.7045,39.7128,39.663,39.6879,564775.0
2023-05-02 09:30:00,47.7,47.71,47.48,47.64,260785.0,39.6297,39.638,39.4469,39.5799,260785.0
2023-05-02 09:40:00,47.65,47.69,47.26,47.27,155896.0,39.5882,39.6214,39.2642,39.2725,155896.0
2023-05-02 09:50:00,47.26,47.26,47.06,47.23,318548.0,39.2642,39.2642,39.098,39.2392,318548.0
2023-05-02 10:00:00,47.23,47.27,47.1,47.16,199032.0,39.2392,39.2725,39.1312,39.1811,199032.0
2023-05-02 10:10:00,47.16,47.17,47.05,47.06,128603.0,39.1811,39.1894,39.0897,39.098,128603.0
2023-05-02 10:20:00,47.05,47.06,46.91,46.94,253587.0,39.0897,39.098,38.9734,38.9983,253587.0
2023-05-02 10:30:00,46.94,46.95,46.81,46.86,178387.0,38.9983,39.0066,38.8903,38.9318,178387.0
2023-05-02 10:40:00,46.86,46.93,46.81,46.85,192404.0,38.9318,38.99,38.8903,38.9235,192404.0
2023-05-02 10:50:00,46.86,46.95,46.77,46.83,340417.0,38.9318,39.0066,38.8571,38.9069,340417.0
2023-05-02 11:00:00,46.82,46.83,46.72,46.77,264796.0,38.8986,38.9069,38.8155,38.8571,264796.0
2023-05-02 11:10:00,46.78,46.78,46.63,46.66,126668.0,38.8654,38.8654,38.7408,38.7657,126668.0
2023-05-02 11:20:00,46.66,46.69,46.59,46.69,213418.0,38.7657,38.7906,38.7075,38.7906,213418.0
2023-05-02 11:30:00,46.69,46.7,46.56,46.58,159162.0,38.7906,38.7989,38.6826,38.6992,159162.0
2023-05-02 11:40:00,46.57,46.69,46.55,46.66,109646.0,38.6909,38.7906,38.6743,38.7657,109646.0
2023-05-02 11:50:00,46.65,46.66,46.53,46.62,98208.0,38.7574,38.7657,38.6577,38.7324,98208.0
2023-05-02 12:00:00,46.62,46.72,46.61,46.69,91782.0,38.7324,38.8155,38.7241,38.7906,91782.0
2023-05-02 12:10:00,46.68,46.68,46.56,46.68,100528.0,38.7823,38.7823,38.6826,38.7823,100528.0
2023-05-02 12:20:00,46.68,46.72,46.66,46.69,82699.0,38.7823,38.8155,38.7657,38.7906,82699.0
2023-05-02 12:30:00,46.68,46.69,46.56,46.58,74316.0,38.7823,38.7906,38.6826,38.6992,74316.0
2023-05-02 12:40:00,46.59,46.63,46.56,46.61,48844.0,38.7075,38.7408,38.6826,38.7241,48844.0
2023-05-02 12:50:00,46.62,46.69,46.61,46.67,57454.0,38.7324,38.7906,38.7241,38.774,57454.0
2023-05-02 13:00:00,46.68,46.7,46.64,46.69,64037.0,38.7823,38.7989,38.7491,38.7906,64037.0
2023-05-02 13:10:00,46.7,46.76,46.69,46.71,81719.0,38.7989,38.8488,38.7906,38.8072,81719.0
2023-05-02 13:20:00,46.71,46.8,46.7,46.79,76181.0,38.8072,38.882,38.7989,38.8737,76181.0
2023-05-02 13:30:00,46.78,46.83,46.76,46.83,102327.0,38.8654,38.9069,38.8488,38.9069,102327.0
2023-05-02 13:40:00,46.83,46.94,46.82,46.94,128878.0,38.9069,38.9983,38.8986,38.9983,128878.0
2023-05-02 13:50:00,46.94,46.96,46.87,46.89,86324.0,38.9983,39.0149,38.9402,38.9568,86324.0
2023-05-02 14:00:00,46.9,46.91,46.83,46.88,87240.0,38.9651,38.9734,38.9069,38.9485,87240.0
2023-05-02 14:10:00,46.89,46.91,46.79,46.84,92989.0,38.9568,38.9734,38.8737,38.9152,92989.0
2023-05-02 14:20:00,46.85,46.87,46.81,46.84,60787.0,38.9235,38.9402,38.8903,38.9152,60787.0
2023-05-02 14:30:00,46.84,46.89,46.82,46.89,55865.0,38.9152,38.9568,38.8986,38.9568,55865.0
2023-05-02 14:40:00,46.89,46.97,46.87,46.97,64127.0,38.9568,39.0232,38.9402,39.0232,64127.0
2023-05-02 14:50:00,46.97,47.01,46.96,47.01,85578.0,39.0232,39.0565,39.0149,39.0565,85578.0
2023-05-02 15:00:00,47.0,47.09,46.98,47.09,88034.0,39.0482,39.1229,39.0315,39.1229,88034.0
2023-05-02 15:10:00,47.09,47.17,47.09,47.15,97426.0,39.1229,39.1894,39.1229,39.1728,97426.0
2023-05-02 15:20:00,47.15,47.25,47.14,47.23,119827.0,39.1728,39.2559,39.1645,39.2392,119827.0
2023-05-02 15:30:00,47.23,47.24,47.16,47.2,119897.0,39.2392,39.2476,39.1811,39.2143,119897.0
2023-05-02 15:40:00,47.2,47.23,47.16,47.19,160783.0,39.2143,39.2392,39.1811,39.206,160783.0
2023-05-02 15:50:00,47.18,47.24,47.16,47.19,425196.0,39.1977,39.2476,39.1811,39.206,425196.0
2023-05-03 09:30:00,47.24,47.36,47.08,47.28,173237.0,39.2476,39.3472,39.1146,39.2808,173237.0
2023-05-03 09:40:00,47.29,47.36,47.21,47.28,121241.0,39.2891,39.3472,39.2226,39.2808,121241.0
2023-05-03 09:50:00,47.29,47.37,47.26,47.28,114602.0,39.2891,39.3556,39.2642,39.2808,114602.0
2023-05-03 10:00:00,47.29,47.33,47.25,47.3,88036.0,39.2891,39.3223,39.2559,39.2974,88036.0
2023-05-03 10:10:00,47.3,47.34,47.14,47.16,116283.0,39.2974,39.3306,39.1645,39.1811,116283.0
2023-05-03 10:20:00,47.15,47.17,47.12,47.15,105324.0,39.1728,39.1894,39.1479,39.1728,105324.0
2023-05-03 10:30:00,47.14,47.2,47.11,47.11,87032.0,39.1645,39.2143,39.1395,39.1395,87032.0
2023-05-03 10:40:00,47.11,47.11,46.98,47.02,114374.0,39.1395,39.1395,39.0315,39.0648,114374.0
2023-05-03 10:50:00,47.02,47.1,47.02,47.09,83148.0,39.0648,39.1312,39.0648,39.1229,83148.0
2023-05-03 11:00:00,47.09,47.11,47.06,47.07,45164.0,39.1229,39.1395,39.098,39.1063,45164.0
2023-05-03 11:10:00,47.07,47.1,47.03,47.08,63841.0,39.1063,39.1312,39.0731,39.1146,63841.0
2023-05-03 11:20:00,47.08,47.16,47.07,47.13,45667.0,39.1146,39.1811,39.1063,39.1562,45667.0
2023-05-03 11:30:00,47.13,47.2,47.12,47.16,80330.0,39.1562,39.2143,39.1479,39.1811,80330.0
2023-05-03 11:40:00,47.16,47.24,47.15,47.22,72006.0,39.1811,39.2476,39.1728,39.2309,72006.0
2023-05-03 11:50:00,47.22,47.23,47.17,47.23,51107.0,39.2309,39.2392,39.1894,39.2392,51107.0
2023-05-03 12:00:00,47.23,47.26,47.21,47.25,79827.0,39.2392,39.2642,39.2226,39.2559,79827.0
2023-05-03 12:10:00,47.26,47.26,47.19,47.2,44427.0,39.2642,39.2642,39.206,39.2143,44427.0
2023-05-03 12:20:00,47.19,47.27,47.18,47.26,56546.0,39.206,39.2725,39.1977,39.2642,56546.0
2023-05-03 12:30:00,47.27,47.27,47.19,47.2,57341.0,39.2725,39.2725,39.206,39.2143,57341.0
2023-05-03 12:40:00,47.19,47.2,47.17,47.19,30440.0,39.206,39.2143,39.1894,39.206,30440.0
2023-05-03 12:50:00,47.18,47.19,47.12,47.13,40202.0,39.1977,39.206,39.1479,39.1562,40202.0
2023-05-03 13:00:00,47.13,47.15,47.11,47.12,36819.0,39.1562,39.1728,39.1395,39.1479,36819.0
2023-05-03 13:10:00,47.12,47.18,47.11,47.15,40955.0,39.1479,39.1977,39.1395,39.1728,40955.0
2023-05-03 13:20:00,47.15,47.16,47.1,47.14,48240.0,39.1728,39.1811,39.1312,39.1645,48240.0
2023-05-03 13:30:00,47.16,47.18,47.09,47.11,46667.0,39.1811,39.1977,39.1229,39.1395,46667.0
2023-05-03 13:40:00,47.11,47.14,47.04,47.08,77055.0,39.1395,39.1645,39.0814,39.1146,77055.0
2023-05-03 13:50:00,47.08,47.1,47.05,47.07,48166.0,39.1146,39.1312,39.0897,39.1063,48166.0
2023-05-03 14:00:00,47.07,47.24,47.03,47.09,90798.0,39.1063,39.2476,39.0731,39.1229,90798.0
2023-05-03 14:10:00,47.09,47.12,47.02,47.1,67402.0,39.1229,39.1479,39.0648,39.1312,67402.0
2023-05-03 14:20:00,47.1,47.13,47.03,47.04,78340.0,39.1312,39.1562,39.0731,39.0814,78340.0
2023-05-03 14:30:00,47.04,47.08,46.9,47.04,158605.0,39.0814,39.1146,38.9651,39.0814,158605.0
2023-05-03 14:40:00,47.05,47.11,46.96,46.96,115961.0,39.0897,39.1395,39.0149,39.0149,115961.0
2023-05-03 14:50:00,46.96,46.98,46.83,46.88,143208.0,39.0149,39.0315,38.9069,38.9485,143208.0
2023-05-03 15:00:00,46.87,46.97,46.77,46.81,172009.0,38.9402,39.0232,38.8571,38.8903,172009.0
2023-05-03 15:10:00,46.8,46.8,46.69,46.74,184417.0,38.882,38.882,38.7906,38.8321,184417.0
2023-05-03 15:20:00,46.73,46.78,46.64,46.65,157684.0,38.8238,38.8654,38.7491,38.7574,157684.0
2023-05-03 15:30:00,46.64,46.67,46.59,46.63,194722.0,38.7491,38.774,38.7075,38.7408,194722.0
2023-05-03 15:40:00,46.62,46.64,46.55,46.57,295656.0,38.7324,38.7491,38.6743,38.6909,295656.0
2023-05-03 15:50:00,46.57,46.59,46.51,46.54,694083.0,38.6909,38.7075,38.6411,38.666,694083.0
2023-05-04 09:30:00,46.4,46.52,46.23,46.23,316154.0,38.5497,38.6494,38.4084,38.4084,316154.0
2023-05-04 09:40:00,46.23,46.24,46.02,46.14,154025.0,38.4084,38.4167,38.234,38.3337,154025.0
2023-05-04 09:50:00,46.14,46.24,46.08,46.12,190071.0,38.3337,38.4167,38.2838,38.317,190071.0
2023-05-04 10:00:00,46.12,46.12,45.87,45.94,397586.0,38.317,38.317,38.1093,38.1675,397586.0
2023-05-04 10:10:00,45.95,45.96,45.82,45.91,314056.0,38.1758,38.1841,38.0678,38.1426,314056.0
2023-05-04 10:20:00,45.9,45.9,45.63,45.68,292270.0,38.1343,38.1343,37.9099,37.9515,292270.0
2023-05-04 10:30:00,45.69,45.83,45.63,45.65,180918.0,37.9598,38.0761,37.9099,37.9266,180918.0
2023-05-04 10:40:00,45.65,45.81,45.64,45.72,229213.0,37.9266,38.0595,37.9183,37.9847,229213.0
2023-05-04 10:50:00,45.71,45.78,45.63,45.67,201668.0,37.9764,38.0346,37.9099,37.9432,201668.0
2023-05-04 11:00:00,45.67,45.88,45.65,45.82,181416.0,37.9432,38.1176,37.9266,38.0678,181416.0
2023-05-04 11:10:00,45.84,45.85,45.63,45.64,123233.0,38.0844,38.0927,37.9099,37.9183,123233.0
2023-05-04 11:20:00,45.64,45.68,45.62,45.64,131895.0,37.9183,37.9515,37.9016,37.9183,131895.0
2023-05-04 11:30:00,45.65,45.67,45.57,45.64,106881.0,37.9266,37.9432,37.8601,37.9183,106881.0
2023-05-04 11:40:00,45.65,45.68,45.6,45.62,54640.0,37.9266,37.9515,37.885,37.9016,54640.0
2023-05-04 11:50:00,45.63,45.66,45.6,45.64,64787.0,37.9099,37.9349,37.885,37.9183,64787.0
2023-05-04 12:00:00,45.64,45.76,45.64,45.72,129901.0,37.9183,38.0179,37.9183,37.9847,129901.0
2023-05-04 12:10:00,45.72,45.8,45.65,45.8,77261.0,37.9847,38.0512,37.9266,38.0512,77261.0
2023-05-04 12:20:00,45.8,45.91,45.8,45.91,85402.0,38.0512,38.1426,38.0512,38.1426,85402.0
2023-05-04 12:30:00,45.92,45.93,45.8,45.83,85939.0,38.1509,38.1592,38.0512,38.0761,85939.0
2023-05-04 12:40:00,45.84,45.89,45.81,45.86,50517.0,38.0844,38.126,38.0595,38.101,50517.0
2023-05-04 12:50:00,45.86,45.92,45.83,45.91,49191.0,38.101,38.1509,38.0761,38.1426,49191.0
2023-05-04 13:00:00,45.91,46.08,45.9,46.08,112270.0,38.1426,38.2838,38.1343,38.2838,112270.0
2023-05-04 13:10:00,46.08,46.22,46.04,46.19,116237.0,38.2838,38.4001,38.2506,38.3752,116237.0
2023-05-04 13:20:00,46.2,46.21,46.05,46.05,77409.0,38.3835,38.3918,38.2589,38.2589,77409.0
2023-05-04 13:30:00,46.05,46.08,45.99,46.0,99404.0,38.2589,38.2838,38.209,38.2173,99404.0
2023-05-04 13:40:00,45.99,46.04,45.92,45.92,70517.0,38.209,38.2506,38.1509,38.1509,70517.0
2023-05-04 13:50:00,45.92,45.92,45.83,45.84,60506.0,38.1509,38.1509,38.0761,38.0844,60506.0
2023-05-04 14:00:00,45.84,45.89,45.8,45.87,51455.0,38.0844,38.126,38.0512,38.1093,51455.0
2023-05-04 14:10:00,45.88,45.96,45.87,45.95,61657.0,38.1176,38.1841,38.1093,38.1758,61657.0
2023-05-04 14:20:00,45.96,46.01,45.93,45.93,84799.0,38.1841,38.2257,38.1592,38.1592,84799.0
2023-05-04 14:30:00,45.93,46.0,45.9,45.96,51887.0,38.1592,38.2173,38.1343,38.1841,51887.0
2023-05-04 14:40:00,45.95,45.96,45.89,45.9,46842.0,38.1758,38.1841,38.126,38.1343,46842.0
2023-05-04 14:50:00,45.9,46.02,45.89,46.02,101587.0,38.1343,38.234,38.126,38.234,101587.0
2023-05-04 15:00:00,46.02,46.12,46.0,46.1,95265.0,38.234,38.317,38.2173,38.3004,95265.0
2023-05-04 15:10:00,46.09,46.1,45.98,46.0,64912.0,38.2921,38.3004,38.2007,38.2173,64912.0
2023-05-04 15:20:00,46.0,46.06,45.98,46.03,98079.0,38.2173,38.2672,38.2007,38.2423,98079.0
2023-05-04 15:30:00,46.03,46.11,46.03,46.08,125808.0,38.2423,38.3087,38.2423,38.2838,125808.0
2023-05-04 15:40:00,46.08,46.13,46.02,46.09,169714.0,38.2838,38.3253,38.234,38.2921,169714.0
2023-05-04 15:50:00,46.09,46.15,46.05,46.14,476544.0,38.2921,38.342,38.2589,38.3337,476544.0
2023-05-05 09:30:00,46.16,46.53,46.09,46.46,203790.0,38.3503,38.6577,38.2921,38.5995,203790.0
2023-05-05 09:40:00,46.48,46.6,46.48,46.5,115092.0,38.6161,38.7158,38.6161,38.6328,115092.0
2023-05-05 09:50:00,46.49,46.52,46.42,46.48,108666.0,38.6244,38.6494,38.5663,38.6161,108666.0
2023-05-05 10:00:00,46.48,46.62,46.48,46.59,125924.0,38.6161,38.7324,38.6161,38.7075,125924.0
2023-05-05 10:10:00,46.59,46.62,46.53,46.56,95508.0,38.7075,38.7324,38.6577,38.6826,95508.0
2023-05-05 10:20:00,46.56,46.61,46.52,46.56,87426.0,38.6826,38.7241,38.6494,38.6826,87426.0
2023-05-05 10:30:00,46.57,46.6,46.43,46.45,97949.0,38.6909,38.7158,38.5746,38.5912,97949.0
2023-05-05 10:40:00,46.46,46.56,46.45,46.56,81543.0,38.5995,38.6826,38.5912,38.6826,81543.0
2023-05-05 10:50:00,46.57,46.65,46.56,46.62,104594.0,38.6909,38.7574,38.6826,38.7324,104594.0
2023-05-05 11:00:00,46.63,46.68,46.6,46.61,104324.0,38.7408,38.7823,38.7158,38.7241,104324.0
2023-05-05 11:10:00,46.61,46.73,46.6,46.73,68739.0,38.7241,38.8238,38.7158,38.8238,68739.0
2023-05-05 11:20:00,46.73,46.75,46.65,46.67,104155.0,38.8238,38.8405,38.7574,38.774,104155.0
2023-05-05 11:30:00,46.68,46.68,46.54,46.55,79531.0,38.7823,38.7823,38.666,38.6743,79531.0
2023-05-05 11:40:00,46.55,46.63,46.55,46.62,71661.0,38.6743,38.7408,38.6743,38.7324,71661.0
2023-05-05 11:50:00,46.63,46.67,46.58,46.64,71012.0,38.7408,38.774,38.6992,38.7491,71012.0
2023-05-05 12:00:00,46.63,46.64,46.55,46.58,37384.0,38.7408,38.7491,38.6743,38.6992,37384.0
2023-05-05 12:10:00,46.58,46.58,46.53,46.54,39556.0,38.6992,38.6992,38.6577,38.666,39556.0
2023-05-05 12:20:00,46.53,46.57,46.51,46.51,49676.0,38.6577,38.6909,38.6411,38.6411,49676.0
2023-05-05 12:30:00,46.51,46.54,46.49,46.51,69823.0,38.6411,38.666,38.6244,38.6411,69823.0
2023-05-05 12:40:00,46.51,46.52,46.46,46.47,55373.0,38.6411,38.6494,38.5995,38.6078,55373.0
2023-05-05 12:50:00,46.46,46.53,46.44,46.52,46161.0,38.5995,38.6577,38.5829,38.6494,46161.0
2023-05-05 13:00:00,46.51,46.54,46.5,46.52,46039.0,38.6411,38.666,38.6328,38.6494,46039.0
2023-05-05 13:10:00,46.52,46.54,46.49,46.53,49818.0,38.6494,38.666,38.6244,38.6577,49818.0
2023-05-05 13:20:00,46.53,46.54,46.51,46.53,52794.0,38.6577,38.666,38.6411,38.6577,52794.0
2023-05-05 13:30:00,46.53,46.55,46.46,46.52,142752.0,38.6577,38.6743,38.5995,38.6494,142752.0
2023-05-05 13:40:00,46.52,46.6,46.51,46.59,46587.0,38.6494,38.7158,38.6411,38.7075,46587.0
2023-05-05 13:50:00,46.59,46.61,46.57,46.6,50500.0,38.7075,38.7241,38.6909,38.7158,50500.0
2023-05-05 14:00:00,46.6,46.67,46.6,46.66,54071.0,38.7158,38.774,38.7158,38.7657,54071.0
2023-05-05 14:10:00,46.66,46.69,46.65,46.68,51902.0,38.7657,38.7906,38.7574,38.7823,51902.0
2023-05-05 14:20:00,46.68,46.77,46.67,46.77,88201.0,38.7823,38.8571,38.774,38.8571,88201.0
2023-05-05 14:30:00,46.76,46.8,46.75,46.77,77505.0,38.8488,38.882,38.8405,38.8571,77505.0
2023-05-05 14:40:00,46.78,46.79,46.71,46.79,107684.0,38.8654,38.8737,38.8072,38.8737,107684.0
2023-05-05 14:50:00,46.79,46.86,46.77,46.78,128808.0,38.8737,38.9318,38.8571,38.8654,128808.0
2023-05-05 15:00:00,46.77,46.86,46.75,46.84,80559.0,38.8571,38.9318,38.8405,38.9152,80559.0
2023-05-05 15:10:00,46.85,46.85,46.81,46.83,77462.0,38.9235,38.9235,38.8903,38.9069,77462.0
2023-05-05 15:20:00,46.83,46.83,46.77,46.78,76068.0,38.9069,38.9069,38.8571,38.8654,76068.0
2023-05-05 15:30:00,46.78,46.81,46.72,46.73,138661.0,38.8654,38.8903,38.8155,38.8238,138661.0
2023-05-05 15:40:00,46.73,46.74,46.68,46.72,191082.0,38.8238,38.8321,38.7823,38.8155,191082.0
2023-05-05 15:50:00,46.72,46.73,46.65,46.69,588676.0,38.8155,38.8238,38.7574,38.7906,588676.0
2023-05-08 09:30:00,46.7,46.79,46.55,46.75,204269.0,38.7989,38.8737,38.6743,38.8405,204269.0
2023-05-08 09:40:00,46.73,46.81,46.69,46.71,85468.0,38.8238,38.8903,38.7906,38.8072,85468.0
2023-05-08 09:50:00,46.71,46.79,46.7,46.75,82496.0,38.8072,38.8737,38.7989,38.8405,82496.0
2023-05-08 10:00:00,46.75,46.79,46.68,46.76,109577.0,38.8405,38.8737,38.7823,38.8488,109577.0
2023-05-08 10:10:00,46.75,46.77,46.69,46.73,60045.0,38.8405,38.8571,38.7906,38.8238,60045.0
2023-05-08 10:20:00,46.73,46.74,46.69,46.73,67342.0,38.8238,38.8321,38.7906,38.8238,67342.0
2023-05-08 10:30:00,46.73,46.78,46.71,46.72,60733.0,38.8238,38.8654,38.8072,38.8155,60733.0
2023-05-08 10:40:00,46.71,46.79,46.7,46.78,57751.0,38.8072,38.8737,38.7989,38.8654,57751.0
2023-05-08 10:50:00,46.78,46.82,46.75,46.77,75903.0,38.8654,38.8986,38.8405,38.8571,75903.0
2023-05-08 11:00:00,46.76,46.77,46.72,46.75,48039.0,38.8488,38.8571,38.8155,38.8405,48039.0
2023-05-08 11:10:00,46.75,46.79,46.73,46.73,51340.0,38.8405,38.8737,38.8238,38.8238,51340.0
2023-05-08 11:20:00,46.74,46.75,46.64,46.65,70567.0,38.8321,38.8405,38.7491,38.7574,70567.0
2023-05-08 11:30:00,46.64,46.66,46.61,46.61,54093.0,38.7491,38.7657,38.7241,38.7241,54093.0
2023-05-08 11:40:00,46.61,46.65,46.56,46.62,114408.0,38.7241,38.7574,38.6826,38.7324,114408.0
2023-05-08 11:50:00,46.61,46.65,46.57,46.63,71312.0,38.7241,38.7574,38.6909,38.7408,71312.0
2023-05-08 12:00:00,46.62,46.64,46.56,46.58,46085.0,38.7324,38.7491,38.6826,38.6992,46085.0
2023-05-08 12:10:00,46.59,46.65,46.55,46.65,58793.0,38.7075,38.7574,38.6743,38.7574,58793.0
2023-05-08 12:20:00,46.65,46.66,46.6,46.64,52743.0,38.7574,38.7657,38.7158,38.7491,52743.0
2023-05-08 12:30:00,46.64,46.67,46.57,46.57,72781.0,38.7491,38.774,38.6909,38.6909,72781.0
2023-05-08 12:40:00,46.57,46.57,46.53,46.56,53943.0,38.6909,38.6909,38.6577,38.6826,53943.0
2023-05-08 12:50:00,46.57,46.6,46.52,46.57,79092.0,38.6909,38.7158,38.6494,38.6909,79092.0
2023-05-08 13:00:00,46.57,46.59,46.53,46.55,57154.0,38.6909,38.7075,38.6577,38.6743,57154.0
2023-05-08 13:10:00,46.54,46.59,46.54,46.58,47019.0,38.666,38.7075,38.666,38.6992,47019.0
2023-05-08 13:20:00,46.57,46.6,46.56,46.58,55214.0,38.6909,38.7158,38.6826,38.6992,55214.0
2023-05-08 13:30:00,46.58,46.59,46.55,46.58,65346.0,38.6992,38.7075,38.6743,38.6992,65346.0
2023-05-08 13:40:00,46.58,46.61,46.57,46.6,55177.0,38.6992,38.7241,38.6909,38.7158,55177.0
2023-05-08 13:50:00,46.59,46.63,46.56,46.6,57398.0,38.7075,38.7408,38.6826,38.7158,57398.0
2023-05-08 14:00:00,46.61,46.64,46.54,46.57,87517.0,38.7241,38.7491,38.666,38.6909,87517.0
2023-05-08 14:10:00,46.56,46.6,46.53,46.59,63923.0,38.6826,38.7158,38.6577,38.7075,63923.0
2023-05-08 14:20:00,46.59,46.72,46.59,46.71,143692.0,38.7075,38.8155,38.7075,38.8072,143692.0
2023-05-08 14:30:00,46.71,46.73,46.61,46.62,85133.0,38.8072,38.8238,38.7241,38.7324,85133.0
2023-05-08 14:40:00,46.62,46.64,46.58,46.59,51446.0,38.7324,38.7491,38.6992,38.7075,51446.0
2023-05-08 14:50:00,46.59,46.6,46.56,46.58,53196.0,38.7075,38.7158,38.6826,38.6992,53196.0
2023-05-08 15:00:00,46.59,46.63,46.56,46.62,61431.0,38.7075,38.7408,38.6826,38.7324,61431.0
2023-05-08 15:10:00,46.62,46.65,46.59,46.65,95769.0,38.7324,38.7574,38.7075,38.7574,95769.0
2023-05-08 15:20:00,46.65,46.67,46.62,46.64,66801.0,38.7574,38.774,38.7324,38.7491,66801.0
2023-05-08 15:30:00,46.63,46.68,46.63,46.68,147680.0,38.7408,38.7823,38.7408,38.7823,147680.0
2023-05-08 15:40:00,46.68,46.69,46.65,46.65,144189.0,38.7823,38.7906,38.7574,38.7574,144189.0
2023-05-08 15:50:00,46.65,46.65,46.56,46.61,391402.0,38.7574,38.7574,38.6826,38.7241,391402.0
2023-05-09 09:30:00,46.57,46.57,46.15,46.16,209837.0,38.6909,38.6909,38.342,38.3503,209837.0
2023-05-09 09:40:00,46.16,46.31,46.16,46.31,117812.0,38.3503,38.4749,38.3503,38.4749,117812.0
2023-05-09 09:50:00,46.32,46.33,46.23,46.26,60756.0,38.4832,38.4915,38.4084,38.4334,60756.0
2023-05-09 10:00:00,46.27,46.38,46.26,46.32,93012.0,38.4417,38.5331,38.4334,38.4832,93012.0
2023-05-09 10:10:00,46.31,46.4,46.26,46.38,82765.0,38.4749,38.5497,38.4334,38.5331,82765.0
2023-05-09 10:20:00,46.37,46.44,46.36,46.4,92893.0,38.5247,38.5829,38.5164,38.5497,92893.0
2023-05-09 10:30:00,46.4,46.42,46.31,46.34,50127.0,38.5497,38.5663,38.4749,38.4998,50127.0
2023-05-09 10:40:00,46.33,46.42,46.32,46.39,57801.0,38.4915,38.5663,38.4832,38.5414,57801.0
2023-05-09 10:50:00,46.4,46.45,46.38,46.44,60092.0,38.5497,38.5912,38.5331,38.5829,60092.0
2023-05-09 11:00:00,46.45,46.54,46.43,46.54,85117.0,38.5912,38.666,38.5746,38.666,85117.0
2023-05-09 11:10:00,46.55,46.57,46.48,46.55,47578.0,38.6743,38.6909,38.6161,38.6743,47578.0
2023-05-09 11:20:00,46.55,46.59,46.54,46.58,58725.0,38.6743,38.7075,38.666,38.6992,58725.0
2023-05-09 11:30:00,46.59,46.63,46.55,46.56,56229.0,38.7075,38.7408,38.6743,38.6826,56229.0
2023-05-09 11:40:00,46.56,46.58,46.47,46.53,59348.0,38.6826,38.6992,38.6078,38.6577,59348.0
2023-05-09 11:50:00,46.54,46.58,46.52,46.58,52197.0,38.666,38.6992,38.6494,38.6992,52197.0
2023-05-09 12:00:00,46.57,46.61,46.54,46.59,28963.0,38.6909,38.7241,38.666,38.7075,28963.0
2023-05-09 12:10:00,46.59,46.59,46.52,46.58,48232.0,38.7075,38.7075,38.6494,38.6992,48232.0
2023-05-09 12:20:00,46.58,46.59,46.53,46.57,56596.0,38.6992,38.7075,38.6577,38.6909,56596.0
2023-05-09 12:30:00,46.57,46.58,46.52,46.52,48760.0,38.6909,38.6992,38.6494,38.6494,48760.0
2023-05-09 12:40:00,46.52,46.55,46.51,46.55,39454.0,38.6494,38.6743,38.6411,38.6743,39454.0
2023-05-09 12:50:00,46.54,46.57,46.52,46.55,21544.0,38.666,38.6909,38.6494,38.6743,21544.0
2023-05-09 13:00:00,46.54,46.55,46.51,46.54,33936.0,38.666,38.6743,38.6411,38.666,33936.0
2023-05-09 13:10:00,46.54,46.57,46.52,46.57,35172.0,38.666,38.6909,38.6494,38.6909,35172.0
2023-05-09 13:20:00,46.56,46.56,46.53,46.54,26963.0,38.6826,38.6826,38.6577,38.666,26963.0
2023-05-09 13:30:00,46.55,46.58,46.53,46.56,34324.0,38.6743,38.6992,38.6577,38.6826,34324.0
2023-05-09 13:40:00,46.57,46.61,46.56,46.6,44806.0,38.6909,38.7241,38.6826,38.7158,44806.0
2023-05-09 13:50:00,46.61,46.65,46.6,46.63,44821.0,38.7241,38.7574,38.7158,38.7408,44821.0
2023-05-09 14:00:00,46.63,46.64,46.59,46.62,35534.0,38.7408,38.7491,38.7075,38.7324,35534.0
2023-05-09 14:10:00,46.62,46.67,46.6,46.65,50608.0,38.7324,38.774,38.7158,38.7574,50608.0
2023-05-09 14:20:00,46.65,46.66,46.59,46.59,59500.0,38.7574,38.7657,38.7075,38.7075,59500.0
2023-05-09 14:30:00,46.59,46.61,46.56,46.57,35545.0,38.7075,38.7241,38.6826,38.6909,35545.0
2023-05-09 14:40:00,46.57,46.62,46.56,46.62,49987.0,38.6909,38.7324,38.6826,38.7324,49987.0
2023-05-09 14:50:00,46.62,46.62,46.55,46.56,54005.0,38.7324,38.7324,38.6743,38.6826,54005.0
2023-05-09 15:00:00,46.56,46.58,46.52,46.58,66638.0,38.6826,38.6992,38.6494,38.6992,66638.0
2023-05-09 15:10:00,46.58,46.61,46.54,46.55,79760.0,38.6992,38.7241,38.666,38.6743,79760.0
2023-05-09 15:20:00,46.55,46.6,46.53,46.59,63967.0,38.6743,38.7158,38.6577,38.7075,63967.0
2023-05-09 15:30:00,46.59,46.6,46.55,46.57,99380.0,38.7075,38.7158,38.6743,38.6909,99380.0
2023-05-09 15:40:00,46.57,46.57,46.48,46.5,118425.0,38.6909,38.6909,38.6161,38.6328,118425.0
2023-05-09 15:50:00,46.49,46.49,46.4,46.42,419106.0,38.6244,38.6244,38.5497,38.5663,419106.0
2023-05-10 09:30:00,46.28,46.46,46.21,46.23,213038.0,38.45,38.5995,38.3918,38.4084,213038.0
2023-05-10 09:40:00,46.23,46.23,45.92,46.01,170775.0,38.4084,38.4084,38.1509,38.2257,170775.0
2023-05-10 09:50:00,46.01,46.06,45.95,46.0,145807.0,38.2257,38.2672,38.1758,38.2173,145807.0
2023-05-10 10:00:00,46.01,46.17,46.0,46.09,162847.0,38.2257,38.3586,38.2173,38.2921,162847.0
2023-05-10 10:10:00,46.09,46.16,45.96,45.96,152950.0,38.2921,38.3503,38.1841,38.1841,152950.0
2023-05-10 10:20:00,45.96,45.98,45.89,45.92,112313.0,38.1841,38.2007,38.126,38.1509,112313.0
2023-05-10 10:30:00,45.91,45.95,45.86,45.91,115261.0,38.1426,38.1758,38.101,38.1426,115261.0
2023-05-10 10:40:00,45.91,45.94,45.8,45.82,94959.0,38.1426,38.1675,38.0512,38.0678,94959.0
2023-05-10 10:50:00,45.81,45.9,45.76,45.87,151662.0,38.0595,38.1343,38.0179,38.1093,151662.0
2023-05-10 11:00:00,45.86,45.93,45.84,45.9,70238.0,38.101,38.1592,38.0844,38.1343,70238.0
2023-05-10 11:10:00,45.9,45.95,45.89,45.93,88482.0,38.1343,38.1758,38.126,38.1592,88482.0
2023-05-10 11:20:00,45.93,45.93,45.73,45.77,126902.0,38.1592,38.1592,37.993,38.0263,126902.0
2023-05-10 11:30:00,45.77,45.77,45.67,45.7,205264.0,38.0263,38.0263,37.9432,37.9681,205264.0
2023-05-10 11:40:00,45.71,45.71,45.59,45.61,137476.0,37.9764,37.9764,37.8767,37.8933,137476.0
2023-05-10 11:50:00,45.61,45.63,45.53,45.54,105629.0,37.8933,37.9099,37.8269,37.8352,105629.0
2023-05-10 12:00:00,45.54,45.61,45.48,45.6,129209.0,37.8352,37.8933,37.7853,37.885,129209.0
2023-05-10 12:10:00,45.6,45.68,45.58,45.61,95938.0,37.885,37.9515,37.8684,37.8933,95938.0
2023-05-10 12:20:00,45.61,45.67,45.58,45.63,72182.0,37.8933,37.9432,37.8684,37.9099,72182.0
2023-05-10 12:30:00,45.63,45.64,45.57,45.59,90748.0,37.9099,37.9183,37.8601,37.8767,90748.0
2023-05-10 12:40:00,45.59,45.65,45.59,45.61,100169.0,37.8767,37.9266,37.8767,37.8933,100169.0
2023-05-10 12:50:00,45.61,45.66,45.53,45.56,97273.0,37.8933,37.9349,37.8269,37.8518,97273.0
2023-05-10 13:00:00,45.57,45.59,45.53,45.57,83563.0,37.8601,37.8767,37.8269,37.8601,83563.0
2023-05-10 13:10:00,45.56,45.58,45.53,45.56,68158.0,37.8518,37.8684,37.8269,37.8518,68158.0
2023-05-10 13:20:00,45.56,45.56,45.49,45.52,139853.0,37.8518,37.8518,37.7936,37.8186,139853.0
2023-05-10 13:30:00,45.51,45.55,45.5,45.52,80841.0,37.8102,37.8435,37.8019,37.8186,80841.0
2023-05-10 13:40:00,45.53,45.55,45.48,45.52,80406.0,37.8269,37.8435,37.7853,37.8186,80406.0
2023-05-10 13:50:00,45.52,45.6,45.51,45.59,61778.0,37.8186,37.885,37.8102,37.8767,61778.0
2023-05-10 14:00:00,45.59,45.65,45.59,45.63,52935.0,37.8767,37.9266,37.8767,37.9099,52935.0
2023-05-10 14:10:00,45.64,45.67,45.63,45.66,63507.0,37.9183,37.9432,37.9099,37.9349,63507.0
2023-05-10 14:20:00,45.66,45.67,45.59,45.63,69061.0,37.9349,37.9432,37.8767,37.9099,69061.0
2023-05-10 14:30:00,45.64,45.71,45.63,45.7,46456.0,37.9183,37.9764,37.9099,37.9681,46456.0
2023-05-10 14:40:00,45.69,45.76,45.69,45.73,59373.0,37.9598,38.0179,37.9598,37.993,59373.0
2023-05-10 14:50:00,45.72,45.79,45.71,45.78,93111.0,37.9847,38.0429,37.9764,38.0346,93111.0
2023-05-10 15:00:00,45.78,45.87,45.77,45.77,250985.0,38.0346,38.1093,38.0263,38.0263,250985.0
2023-05-10 15:10:00,45.78,45.82,45.77,45.81,146981.0,38.0346,38.0678,38.0263,38.0595,146981.0
2023-05-10 15:20:00,45.81,45.92,45.81,45.88,143580.0,38.0595,38.1509,38.0595,38.1176,143580.0
2023-05-10 15:30:00,45.88,45.97,45.86,45.97,141984.0,38.1176,38.1924,38.101,38.1924,141984.0
2023-05-10 15:40:00,45.97,45.99,45.93,45.94,210311.0,38.1924,38.209,38.1592,38.1675,210311.0
2023-05-10 15:50:00,45.94,45.95,45.82,45.93,983661.0,38.1675,38.1758,38.0678,38.1592,983661.0
2023-05-11 09:30:00,45.65,45.65,45.21,45.22,288583.0,37.9266,37.9266,37.561,37.5693,288583.0
2023-05-11 09:40:00,45.22,45.49,45.21,45.38,243864.0,37.5693,37.7936,37.561,37.7022,243864.0
2023-05-11 09:50:00,45.37,45.4,45.24,45.26,125000.0,37.6939,37.7189,37.5859,37.6025,125000.0
2023-05-11 10:00:00,45.26,45.36,45.22,45.36,154066.0,37.6025,37.6856,37.5693,37.6856,154066.0
2023-05-11 10:10:00,45.36,45.43,45.33,45.37,98008.0,37.6856,37.7438,37.6607,37.6939,98008.0
2023-05-11 10:20:00,45.37,45.5,45.3,45.48,151937.0,37.6939,37.8019,37.6358,37.7853,151937.0
2023-05-11 10:30:00,45.48,45.53,45.44,45.53,81183.0,37.7853,37.8269,37.7521,37.8269,81183.0
2023-05-11 10:40:00,45.53,45.6,45.52,45.57,69510.0,37.8269,37.885,37.8186,37.8601,69510.0
2023-05-11 10:50:00,45.56,45.64,45.55,45.62,150893.0,37.8518,37.9183,37.8435,37.9016,150893.0
2023-05-11 11:00:00,45.62,45.66,45.59,45.61,80028.0,37.9016,37.9349,37.8767,37.8933,80028.0
2023-05-11 11:10:00,45.6,45.61,45.45,45.46,77214.0,37.885,37.8933,37.7604,37.7687,77214.0
2023-05-11 11:20:00,45.46,45.48,45.38,45.42,99090.0,37.7687,37.7853,37.7022,37.7355,99090.0
2023-05-11 11:30:00,45.42,45.47,45.38,45.39,78783.0,37.7355,37.777,37.7022,37.7105,78783.0
2023-05-11 11:40:00,45.39,45.49,45.36,45.41,104114.0,37.7105,37.7936,37.6856,37.7272,104114.0
2023-05-11 11:50:00,45.41,45.44,45.38,45.38,49301.0,37.7272,37.7521,37.7022,37.7022,49301.0
2023-05-11 12:00:00,45.38,45.44,45.35,45.44,108104.0,37.7022,37.7521,37.6773,37.7521,108104.0
2023-05-11 12:10:00,45.44,45.48,45.4,45.41,100583.0,37.7521,37.7853,37.7189,37.7272,100583.0
2023-05-11 12:20:00,45.42,45.48,45.39,45.44,74132.0,37.7355,37.7853,37.7105,37.7521,74132.0
2023-05-11 12:30:00,45.44,45.44,45.37,45.4,52947.0,37.7521,37.7521,37.6939,37.7189,52947.0
2023-05-11 12:40:00,45.4,45.43,45.38,45.41,43104.0,37.7189,37.7438,37.7022,37.7272,43104.0
2023-05-11 12:50:00,45.41,45.49,45.4,45.48,56184.0,37.7272,37.7936,37.7189,37.7853,56184.0
2023-05-11 13:00:00,45.48,45.5,45.41,45.41,77109.0,37.7853,37.8019,37.7272,37.7272,77109.0
2023-05-11 13:10:00,45.41,45.44,45.38,45.43,74716.0,37.7272,37.7521,37.7022,37.7438,74716.0
2023-05-11 13:20:00,45.44,45.44,45.39,45.4,57659.0,37.7521,37.7521,37.7105,37.7189,57659.0
2023-05-11 13:30:00,45.4,45.46,45.39,45.46,72120.0,37.7189,37.7687,37.7105,37.7687,72120.0
2023-05-11 13:40:00,45.46,45.48,45.37,45.38,79214.0,37.7687,37.7853,37.6939,37.7022,79214.0
2023-05-11 13:50:00,45.38,45.49,45.37,45.48,54990.0,37.7022,37.7936,37.6939,37.7853,54990.0
2023-05-11 14:00:00,45.47,45.52,45.46,45.5,69175.0,37.777,37.8186,37.7687,37.8019,69175.0
2023-05-11 14:10:00,45.51,45.53,45.49,45.51,55600.0,37.8102,37.8269,37.7936,37.8102,55600.0
2023-05-11 14:20:00,45.5,45.57,45.47,45.55,94216.0,37.8019,37.8601,37.777,37.8435,94216.0
2023-05-11 14:30:00,45.56,45.58,45.52,45.54,63953.0,37.8518,37.8684,37.8186,37.8352,63953.0
2023-05-11 14:40:00,45.54,45.57,45.53,45.55,67127.0,37.8352,37.8601,37.8269,37.8435,67127.0
2023-05-11 14:50:00,45.55,45.57,45.51,45.53,70089.0,37.8435,37.8601,37.8102,37.8269,70089.0
2023-05-11 15:00:00,45.54,45.59,45.53,45.59,57416.0,37.8352,37.8767,37.8269,37.8767,57416.0
2023-05-11 15:10:00,45.59,45.6,45.55,45.58,87302.0,37.8767,37.885,37.8435,37.8684,87302.0
2023-05-11 15:20:00,45.57,45.64,45.56,45.63,91176.0,37.8601,37.9183,37.8518,37.9099,91176.0
2023-05-11 15:30:00,45.63,45.66,45.61,45.63,101573.0,37.9099,37.9349,37.8933,37.9099,101573.0
2023-05-11 15:40:00,45.63,45.68,45.6,45.67,139869.0,37.9099,37.9515,37.885,37.9432,139869.0
2023-05-11 15:50:00,45.67,45.7,45.64,45.66,432049.0,37.9432,37.9681,37.9183,37.9349,432049.0
2023-05-12 09:30:00,45.55,45.6,45.41,45.53,165522.0,37.8435,37.885,37.7272,37.8269,165522.0
2023-05-12 09:40:00,45.54,45.72,45.54,45.7,78795.0,37.8352,37.9847,37.8352,37.9681,78795.0
2023-05-12 09:50:00,45.71,45.73,45.65,45.66,52842.0,37.9764,37.993,37.9266,37.9349,52842.0
2023-05-12 10:00:00,45.65,45.7,45.62,45.69,55850.0,37.9266,37.9681,37.9016,37.9598,55850.0
2023-05-12 10:10:00,45.69,45.73,45.64,45.68,80947.0,37.9598,37.993,37.9183,37.9515,80947.0
2023-05-12 10:20:00,45.69,45.75,45.67,45.75,72820.0,37.9598,38.0096,37.9432,38.0096,72820.0
2023-05-12 10:30:00,45.75,45.8,45.71,45.72,79730.0,38.0096,38.0512,37.9764,37.9847,79730.0
2023-05-12 10:40:00,45.71,45.76,45.7,45.7,55630.0,37.9764,38.0179,37.9681,37.9681,55630.0
2023-05-12 10:50:00,45.7,45.74,45.68,45.73,81135.0,37.9681,38.0013,37.9515,37.993,81135.0
2023-05-12 11:00:00,45.74,45.76,45.71,45.75,64750.0,38.0013,38.0179,37.9764,38.0096,64750.0
2023-05-12 11:10:00,45.75,45.75,45.66,45.71,50597.0,38.0096,38.0096,37.9349,37.9764,50597.0
2023-05-12 11:20:00,45.71,45.74,45.69,45.71,63591.0,37.9764,38.0013,37.9598,37.9764,63591.0
2023-05-12 11:30:00,45.71,45.79,45.67,45.74,49921.0,37.9764,38.0429,37.9432,38.0013,49921.0
2023-05-12 11:40:00,45.74,45.75,45.7,45.74,67635.0,38.0013,38.0096,37.9681,38.0013,67635.0
2023-05-12 11:50:00,45.75,45.76,45.69,45.73,56162.0,38.0096,38.0179,37.9598,37.993,56162.0
2023-05-12 12:00:00,45.73,45.74,45.63,45.64,52244.0,37.993,38.0013,37.9099,37.9183,52244.0
2023-05-12 12:10:00,45.63,45.67,45.6,45.66,29371.0,37.9099,37.9432,37.885,37.9349,29371.0
2023-05-12 12:20:00,45.66,45.67,45.61,45.62,66744.0,37.9349,37.9432,37.8933,37.9016,66744.0
2023-05-12 12:30:00,45.62,45.62,45.53,45.55,59492.0,37.9016,37.9016,37.8269,37.8435,59492.0
2023-05-12 12:40:00,45.54,45.55,45.44,45.45,65145.0,37.8352,37.8435,37.7521,37.7604,65145.0
2023-05-12 12:50:00,45.45,45.46,45.32,45.33,94494.0,37.7604,37.7687,37.6524,37.6607,94494.0
2023-05-12 13:00:00,45.33,45.35,45.3,45.33,58108.0,37.6607,37.6773,37.6358,37.6607,58108.0
2023-05-12 13:10:00,45.33,45.42,45.32,45.41,57368.0,37.6607,37.7355,37.6524,37.7272,57368.0
2023-05-12 13:20:00,45.41,45.61,45.4,45.59,307591.0,37.7272,37.8933,37.7189,37.8767,307591.0
2023-05-12 13:30:00,45.59,45.63,45.46,45.48,82225.0,37.8767,37.9099,37.7687,37.7853,82225.0
2023-05-12 13:40:00,45.48,45.52,45.41,45.42,72930.0,37.7853,37.8186,37.7272,37.7355,72930.0
2023-05-12 13:50:00,45.42,45.48,45.42,45.44,89785.0,37.7355,37.7853,37.7355,37.7521,89785.0
2023-05-12 14:00:00,45.43,45.53,45.41,45.52,89222.0,37.7438,37.8269,37.7272,37.8186,89222.0
2023-05-12 14:10:00,45.53,45.54,45.5,45.53,50875.0,37.8269,37.8352,37.8019,37.8269,50875.0
2023-05-12 14:20:00,45.53,45.58,45.5,45.55,61358.0,37.8269,37.8684,37.8019,37.8435,61358.0
2023-05-12 14:30:00,45.55,45.57,45.52,45.53,66287.0,37.8435,37.8601,37.8186,37.8269,66287.0
2023-05-12 14:40:00,45.54,45.62,45.52,45.6,68561.0,37.8352,37.9016,37.8186,37.885,68561.0
2023-05-12 14:50:00,45.61,45.63,45.6,45.61,61218.0,37.8933,37.9099,37.885,37.8933,61218.0
2023-05-12 15:00:00,45.61,45.63,45.58,45.61,69411.0,37.8933,37.9099,37.8684,37.8933,69411.0
2023-05-12 15:10:00,45.61,45.61,45.54,45.59,83947.0,37.8933,37.8933,37.8352,37.8767,83947.0
2023-05-12 15:20:00,45.59,45.64,45.58,45.64,74388.0,37.8767,37.9183,37.8684,37.9183,74388.0
2023-05-12 15:30:00,45.64,45.72,45.63,45.71,141293.0,37.9183,37.9847,37.9099,37.9764,141293.0
2023-05-12 15:40:00,45.72,45.72,45.67,45.7,110559.0,37.9847,37.9847,37.9432,37.9681,110559.0
2023-05-12 15:50:00,45.7,45.75,45.66,45.68,756221.0,37.9681,38.0096,37.9349,37.9515,756221.0
2023-05-15 09:30:00,45.76,45.91,45.5,45.64,203015.0,38.0179,38.1426,37.8019,37.9183,203015.0
2023-05-15 09:40:00,45.63,45.69,45.52,45.59,93548.0,37.9099,37.9598,37.8186,37.8767,93548.0
2023-05-15 09:50:00,45.6,45.64,45.53,45.56,87672.0,37.885,37.9183,37.8269,37.8518,87672.0
2023-05-15 10:00:00,45.55,45.71,45.54,45.62,97031.0,37.8435,37.9764,37.8352,37.9016,97031.0
2023-05-15 10:10:00,45.62,45.64,45.53,45.55,97741.0,37.9016,37.9183,37.8269,37.8435,97741.0
2023-05-15 10:20:00,45.56,45.63,45.54,45.59,97793.0,37.8518,37.9099,37.8352,37.8767,97793.0
2023-05-15 10:30:00,45.58,45.58,45.49,45.51,72810.0,37.8684,37.8684,37.7936,37.8102,72810.0
2023-05-15 10:40:00,45.51,45.56,45.49,45.51,67810.0,37.8102,37.8518,37.7936,37.8102,67810.0
2023-05-15 10:50:00,45.51,45.56,45.47,45.48,73635.0,37.8102,37.8518,37.777,37.7853,73635.0
2023-05-15 11:00:00,45.48,45.49,45.45,45.47,74863.0,37.7853,37.7936,37.7604,37.777,74863.0
2023-05-15 11:10:00,45.47,45.47,45.4,45.43,69224.0,37.777,37.777,37.7189,37.7438,69224.0
2023-05-15 11:20:00,45.42,45.45,45.39,45.41,68737.0,37.7355,37.7604,37.7105,37.7272,68737.0
2023-05-15 11:30:00,45.41,45.44,45.39,45.39,62518.0,37.7272,37.7521,37.7105,37.7105,62518.0
2023-05-15 11:40:00,45.4,45.44,45.38,45.43,65998.0,37.7189,37.7521,37.7022,37.7438,65998.0
2023-05-15 11:50:00,45.43,45.46,45.42,45.44,56184.0,37.7438,37.7687,37.7355,37.7521,56184.0
2023-05-15 12:00:00,45.44,45.45,45.39,45.44,54807.0,37.7521,37.7604,37.7105,37.7521,54807.0
2023-05-15 12:10:00,45.43,45.47,45.43,45.46,39768.0,37.7438,37.777,37.7438,37.7687,39768.0
2023-05-15 12:20:00,45.45,45.5,45.44,45.48,58542.0,37.7604,37.8019,37.7521,37.7853,58542.0
2023-05-15 12:30:00,45.49,45.5,45.46,45.48,44023.0,37.7936,37.8019,37.7687,37.7853,44023.0
2023-05-15 12:40:00,45.47,45.53,45.47,45.52,49496.0,37.777,37.8269,37.777,37.8186,49496.0
2023-05-15 12:50:00,45.52,45.56,45.49,45.55,73445.0,37.8186,37.8518,37.7936,37.8435,73445.0
2023-05-15 13:00:00,45.55,45.56,45.52,45.55,39070.0,37.8435,37.8518,37.8186,37.8435,39070.0
2023-05-15 13:10:00,45.55,45.59,45.54,45.55,78330.0,37.8435,37.8767,37.8352,37.8435,78330.0
2023-05-15 13:20:00,45.55,45.57,45.46,45.47,54944.0,37.8435,37.8601,37.7687,37.777,54944.0
2023-05-15 13:30:00,45.46,45.52,45.45,45.48,37324.0,37.7687,37.8186,37.7604,37.7853,37324.0
2023-05-15 13:40:00,45.49,45.49,45.38,45.42,151892.0,37.7936,37.7936,37.7022,37.7355,151892.0
2023-05-15 13:50:00,45.43,45.49,45.41,45.47,71347.0,37.7438,37.7936,37.7272,37.777,71347.0
2023-05-15 14:00:00,45.48,45.55,45.48,45.54,46975.0,37.7853,37.8435,37.7853,37.8352,46975.0
2023-05-15 14:10:00,45.54,45.56,45.49,45.51,68346.0,37.8352,37.8518,37.7936,37.8102,68346.0
2023-05-15 14:20:00,45.51,45.53,45.5,45.51,52593.0,37.8102,37.8269,37.8019,37.8102,52593.0
2023-05-15 14:30:00,45.51,45.56,45.5,45.56,52837.0,37.8102,37.8518,37.8019,37.8518,52837.0
2023-05-15 14:40:00,45.55,45.57,45.54,45.55,50321.0,37.8435,37.8601,37.8352,37.8435,50321.0
2023-05-15 14:50:00,45.55,45.56,45.52,45.54,66682.0,37.8435,37.8518,37.8186,37.8352,66682.0
2023-05-15 15:00:00,45.53,45.63,45.53,45.62,74859.0,37.8269,37.9099,37.8269,37.9016,74859.0
2023-05-15 15:10:00,45.62,45.64,45.6,45.61,58642.0,37.9016,37.9183,37.885,37.8933,58642.0
2023-05-15 15:20:00,45.6,45.62,45.57,45.58,53148.0,37.885,37.9016,37.8601,37.8684,53148.0
2023-05-15 15:30:00,45.57,45.59,45.54,45.58,93689.0,37.8601,37.8767,37.8352,37.8684,93689.0
2023-05-15 15:40:00,45.58,45.58,45.48,45.48,138399.0,37.8684,37.8684,37.7853,37.7853,138399.0
2023-05-15 15:50:00,45.48,45.58,45.45,45.58,414441.0,37.7853,37.8684,37.7604,37.8684,414441.0
2023-05-16 09:30:00,45.4,45.48,45.23,45.36,243071.0,37.7189,37.7853,37.5776,37.6856,243071.0
2023-05-16 09:40:00,45.36,45.54,45.36,45.41,125402.0,37.6856,37.8352,37.6856,37.7272,125402.0
2023-05-16 09:50:00,45.41,45.42,45.3,45.36,129580.0,37.7272,37.7355,37.6358,37.6856,129580.0
2023-05-16 10:00:00,45.37,45.5,45.36,45.4,126493.0,37.6939,37.8019,37.6856,37.7189,126493.0
2023-05-16 10:10:00,45.4,45.42,45.35,45.37,113717.0,37.7189,37.7355,37.6773,37.6939,113717.0
2023-05-16 10:20:00,45.37,45.46,45.37,45.46,94746.0,37.6939,37.7687,37.6939,37.7687,94746.0
2023-05-16 10:30:00,45.46,45.48,45.33,45.38,104083.0,37.7687,37.7853,37.6607,37.7022,104083.0
2023-05-16 10:40:00,45.37,45.44,45.35,45.39,86926.0,37.6939,37.7521,37.6773,37.7105,86926.0
2023-05-16 10:50:00,45.39,45.41,45.37,45.39,90921.0,37.7105,37.7272,37.6939,37.7105,90921.0
2023-05-16 11:00:00,45.4,45.48,45.39,45.48,88977.0,37.7189,37.7853,37.7105,37.7853,88977.0
2023-05-16 11:10:00,45.47,45.53,45.47,45.52,99304.0,37.777,37.8269,37.777,37.8186,99304.0
2023-05-16 11:20:00,45.52,45.59,45.51,45.57,94450.0,37.8186,37.8767,37.8102,37.8601,94450.0
2023-05-16 11:30:00,45.58,45.66,45.57,45.61,116842.0,37.8684,37.9349,37.8601,37.8933,116842.0
2023-05-16 11:40:00,45.61,45.65,45.59,45.65,76079.0,37.8933,37.9266,37.8767,37.9266,76079.0
2023-05-16 11:50:00,45.65,45.67,45.57,45.63,87502.0,37.9266,37.9432,37.8601,37.9099,87502.0
2023-05-16 12:00:00,45.63,45.68,45.62,45.66,47807.0,37.9099,37.9515,37.9016,37.9349,47807.0
2023-05-16 12:10:00,45.66,45.68,45.62,45.66,82312.0,37.9349,37.9515,37.9016,37.9349,82312.0
2023-05-16 12:20:00,45.67,45.68,45.63,45.68,64322.0,37.9432,37.9515,37.9099,37.9515,64322.0
2023-05-16 12:30:00,45.68,45.7,45.64,45.68,64850.0,37.9515,37.9681,37.9183,37.9515,64850.0
2023-05-16 12:40:00,45.69,45.72,45.66,45.68,102479.0,37.9598,37.9847,37.9349,37.9515,102479.0
2023-05-16 12:50:00,45.68,45.71,45.66,45.66,43639.0,37.9515,37.9764,37.9349,37.9349,43639.0
2023-05-16 13:00:00,45.67,45.68,45.64,45.66,36768.0,37.9432,37.9515,37.9183,37.9349,36768.0
2023-05-16 13:10:00,45.65,45.67,45.63,45.65,29027.0,37.9266,37.9432,37.9099,37.9266,29027.0
2023-05-16 13:20:00,45.65,45.67,45.62,45.64,43562.0,37.9266,37.9432,37.9016,37.9183,43562.0
2023-05-16 13:30:00,45.64,45.66,45.58,45.59,52707.0,37.9183,37.9349,37.8684,37.8767,52707.0
2023-05-16 13:40:00,45.58,45.59,45.53,45.55,60637.0,37.8684,37.8767,37.8269,37.8435,60637.0
2023-05-16 13:50:00,45.55,45.6,45.54,45.59,49016.0,37.8435,37.885,37.8352,37.8767,49016.0
2023-05-16 14:00:00,45.59,45.6,45.47,45.48,62092.0,37.8767,37.885,37.777,37.7853,62092.0
2023-05-16 14:10:00,45.48,45.52,45.47,45.5,46926.0,37.7853,37.8186,37.777,37.8019,46926.0
2023-05-16 14:20:00,45.5,45.52,45.46,45.49,68985.0,37.8019,37.8186,37.7687,37.7936,68985.0
2023-05-16 14:30:00,45.49,45.5,45.46,45.48,48438.0,37.7936,37.8019,37.7687,37.7853,48438.0
2023-05-16 14:40:00,45.48,45.49,45.38,45.38,217249.0,37.7853,37.7936,37.7022,37.7022,217249.0
2023-05-16 14:50:00,45.39,45.41,45.31,45.32,60511.0,37.7105,37.7272,37.6441,37.6524,60511.0
2023-05-16 15:00:00,45.32,45.38,45.31,45.37,101857.0,37.6524,37.7022,37.6441,37.6939,101857.0
2023-05-16 15:10:00,45.37,45.38,45.33,45.37,73601.0,37.6939,37.7022,37.6607,37.6939,73601.0
2023-05-16 15:20:00,45.37,45.37,45.31,45.31,77665.0,37.6939,37.6939,37.6441,37.6441,77665.0
2023-05-16 15:30:00,45.32,45.34,45.27,45.3,138243.0,37.6524,37.669,37.6109,37.6358,138243.0
2023-05-16 15:40:00,45.3,45.34,45.27,45.28,252807.0,37.6358,37.669,37.6109,37.6192,252807.0
2023-05-16 15:50:00,45.27,45.27,45.08,45.08,695674.0,37.6109,37.6109,37.453,37.453,695674.0
2023-05-17 09:30:00,45.18,45.38,45.18,45.3,196526.0,37.5361,37.7022,37.5361,37.6358,196526.0
2023-05-17 09:40:00,45.29,45.3,45.12,45.13,77189.0,37.6275,37.6358,37.4862,37.4945,77189.0
2023-05-17 09:50:00,45.12,45.17,45.05,45.11,90544.0,37.4862,37.5278,37.4281,37.4779,90544.0
2023-05-17 10:00:00,45.11,45.12,45.01,45.02,104788.0,37.4779,37.4862,37.3948,37.4031,104788.0
2023-05-17 10:10:00,45.02,45.02,44.87,44.99,283396.0,37.4031,37.4031,37.2785,37.3782,283396.0
2023-05-17 10:20:00,44.98,45.09,44.96,45.08,71936.0,37.3699,37.4613,37.3533,37.453,71936.0
2023-05-17 10:30:00,45.09,45.12,45.02,45.02,62747.0,37.4613,37.4862,37.4031,37.4031,62747.0
2023-05-17 10:40:00,45.01,45.07,45.0,45.07,66168.0,37.3948,37.4447,37.3865,37.4447,66168.0
2023-05-17 10:50:00,45.07,45.11,45.04,45.09,75266.0,37.4447,37.4779,37.4198,37.4613,75266.0
2023-05-17 11:00:00,45.1,45.14,45.09,45.12,58915.0,37.4696,37.5028,37.4613,37.4862,58915.0
2023-05-17 11:10:00,45.11,45.22,45.1,45.14,69652.0,37.4779,37.5693,37.4696,37.5028,69652.0
2023-05-17 11:20:00,45.15,45.15,45.03,45.09,70781.0,37.5112,37.5112,37.4115,37.4613,70781.0
2023-05-17 11:30:00,45.09,45.12,45.02,45.07,107592.0,37.4613,37.4862,37.4031,37.4447,107592.0
2023-05-17 11:40:00,45.07,45.12,45.06,45.09,87515.0,37.4447,37.4862,37.4364,37.4613,87515.0
2023-05-17 11:50:00,45.09,45.09,45.01,45.02,84420.0,37.4613,37.4613,37.3948,37.4031,84420.0
2023-05-17 12:00:00,45.02,45.03,44.98,45.0,128613.0,37.4031,37.4115,37.3699,37.3865,128613.0
2023-05-17 12:10:00,44.99,45.0,44.93,44.99,157028.0,37.3782,37.3865,37.3284,37.3782,157028.0
2023-05-17 12:20:00,44.99,45.08,44.96,45.07,97750.0,37.3782,37.453,37.3533,37.4447,97750.0
2023-05-17 12:30:00,45.07,45.15,45.04,45.15,63705.0,37.4447,37.5112,37.4198,37.5112,63705.0
2023-05-17 12:40:00,45.15,45.23,45.12,45.23,82451.0,37.5112,37.5776,37.4862,37.5776,82451.0
2023-05-17 12:50:00,45.23,45.29,45.2,45.26,72059.0,37.5776,37.6275,37.5527,37.6025,72059.0
2023-05-17 13:00:00,45.27,45.31,45.24,45.28,69284.0,37.6109,37.6441,37.5859,37.6192,69284.0
2023-05-17 13:10:00,45.28,45.28,45.21,45.24,87603.0,37.6192,37.6192,37.561,37.5859,87603.0
2023-05-17 13:20:00,45.24,45.29,45.22,45.29,81952.0,37.5859,37.6275,37.5693,37.6275,81952.0
2023-05-17 13:30:00,45.29,45.34,45.27,45.33,67525.0,37.6275,37.669,37.6109,37.6607,67525.0
2023-05-17 13:40:00,45.33,45.4,45.32,45.4,72112.0,37.6607,37.7189,37.6524,37.7189,72112.0
2023-05-17 13:50:00,45.4,45.42,45.37,45.41,102474.0,37.7189,37.7355,37.6939,37.7272,102474.0
2023-05-17 14:00:00,45.42,45.45,45.4,45.43,96674.0,37.7355,37.7604,37.7189,37.7438,96674.0
2023-05-17 14:10:00,45.44,45.5,45.43,45.5,91442.0,37.7521,37.8019,37.7438,37.8019,91442.0
2023-05-17 14:20:00,45.5,45.5,45.43,45.45,73304.0,37.8019,37.8019,37.7438,37.7604,73304.0
2023-05-17 14:30:00,45.45,45.45,45.4,45.41,71185.0,37.7604,37.7604,37.7189,37.7272,71185.0
2023-05-17 14:40:00,45.4,45.44,45.38,45.4,71638.0,37.7189,37.7521,37.7022,37.7189,71638.0
2023-05-17 14:50:00,45.4,45.41,45.36,45.38,70633.0,37.7189,37.7272,37.6856,37.7022,70633.0
2023-05-17 15:00:00,45.39,45.4,45.36,45.38,78129.0,37.7105,37.7189,37.6856,37.7022,78129.0
2023-05-17 15:10:00,45.37,45.4,45.35,45.39,94509.0,37.6939,37.7189,37.6773,37.7105,94509.0
2023-05-17 15:20:00,45.39,45.39,45.25,45.26,103408.0,37.7105,37.7105,37.5942,37.6025,103408.0
2023-05-17 15:30:00,45.27,45.28,45.21,45.23,129218.0,37.6109,37.6192,37.561,37.5776,129218.0
2023-05-17 15:40:00,45.23,45.34,45.21,45.31,194297.0,37.5776,37.669,37.561,37.6441,194297.0
2023-05-17 15:50:00,45.31,45.39,45.31,45.34,480558.0,37.6441,37.7105,37.6441,37.669,480558.0
2023-05-18 09:30:00,45.04,45.09,44.87,45.0,250974.0,37.4198,37.4613,37.2785,37.3865,250974.0
2023-05-18 09:40:00,44.99,45.03,44.91,44.95,73224.0,37.3782,37.4115,37.3118,37.345,73224.0
2023-05-18 09:50:00,44.95,45.02,44.89,44.89,81306.0,37.345,37.4031,37.2951,37.2951,81306.0
2023-05-18 10:00:00,44.89,44.94,44.79,44.8,210233.0,37.2951,37.3367,37.2121,37.2204,210233.0
2023-05-18 10:10:00,44.8,44.92,44.8,44.89,110177.0,37.2204,37.3201,37.2204,37.2951,110177.0
2023-05-18 10:20:00,44.9,44.98,44.87,44.97,82408.0,37.3035,37.3699,37.2785,37.3616,82408.0
2023-05-18 10:30:00,44.97,45.05,44.96,45.0,108884.0,37.3616,37.4281,37.3533,37.3865,108884.0
2023-05-18 10:40:00,45.0,45.0,44.84,44.89,95973.0,37.3865,37.3865,37.2536,37.2951,95973.0
2023-05-18 10:50:00,44.89,44.9,44.83,44.86,88290.0,37.2951,37.3035,37.2453,37.2702,88290.0
2023-05-18 11:00:00,44.87,44.91,44.74,44.79,337854.0,37.2785,37.3118,37.1705,37.2121,337854.0
2023-05-18 11:10:00,44.79,44.8,44.7,44.75,121073.0,37.2121,37.2204,37.1373,37.1788,121073.0
2023-05-18 11:20:00,44.74,44.75,44.68,44.7,140306.0,37.1705,37.1788,37.1207,37.1373,140306.0
2023-05-18 11:30:00,44.7,44.82,44.67,44.8,152163.0,37.1373,37.237,37.1124,37.2204,152163.0
2023-05-18 11:40:00,44.8,44.8,44.72,44.75,106143.0,37.2204,37.2204,37.1539,37.1788,106143.0
2023-05-18 11:50:00,44.75,44.77,44.64,44.68,116574.0,37.1788,37.1954,37.0874,37.1207,116574.0
2023-05-18 12:00:00,44.68,44.7,44.61,44.66,148912.0,37.1207,37.1373,37.0625,37.1041,148912.0
2023-05-18 12:10:00,44.65,44.74,44.65,44.73,113550.0,37.0957,37.1705,37.0957,37.1622,113550.0
2023-05-18 12:20:00,44.73,44.74,44.68,44.69,108719.0,37.1622,37.1705,37.1207,37.129,108719.0
2023-05-18 12:30:00,44.69,44.71,44.63,44.64,70478.0,37.129,37.1456,37.0791,37.0874,70478.0
2023-05-18 12:40:00,44.65,44.74,44.65,44.7,41547.0,37.0957,37.1705,37.0957,37.1373,41547.0
2023-05-18 12:50:00,44.69,44.7,44.63,44.64,57211.0,37.129,37.1373,37.0791,37.0874,57211.0
2023-05-18 13:00:00,44.64,44.65,44.61,44.64,61089.0,37.0874,37.0957,37.0625,37.0874,61089.0
2023-05-18 13:10:00,44.65,44.68,44.63,44.67,72207.0,37.0957,37.1207,37.0791,37.1124,72207.0
2023-05-18 13:20:00,44.68,44.7,44.58,44.58,128817.0,37.1207,37.1373,37.0376,37.0376,128817.0
2023-05-18 13:30:00,44.58,44.64,44.56,44.63,111985.0,37.0376,37.0874,37.021,37.0791,111985.0
2023-05-18 13:40:00,44.63,44.66,44.61,44.66,104393.0,37.0791,37.1041,37.0625,37.1041,104393.0
2023-05-18 13:50:00,44.66,44.75,44.65,44.75,81379.0,37.1041,37.1788,37.0957,37.1788,81379.0
2023-05-18 14:00:00,44.75,44.79,44.72,44.79,64840.0,37.1788,37.2121,37.1539,37.2121,64840.0
2023-05-18 14:10:00,44.79,44.84,44.77,44.83,85986.0,37.2121,37.2536,37.1954,37.2453,85986.0
2023-05-18 14:20:00,44.82,44.86,44.8,44.85,119598.0,37.237,37.2702,37.2204,37.2619,119598.0
2023-05-18 14:30:00,44.85,44.86,44.82,44.83,50440.0,37.2619,37.2702,37.237,37.2453,50440.0
2023-05-18 14:40:00,44.84,44.85,44.8,44.84,46396.0,37.2536,37.2619,37.2204,37.2536,46396.0
2023-05-18 14:50:00,44.84,44.86,44.82,44.84,73068.0,37.2536,37.2702,37.237,37.2536,73068.0
2023-05-18 15:00:00,44.84,44.92,44.84,44.9,76873.0,37.2536,37.3201,37.2536,37.3035,76873.0
2023-05-18 15:10:00,44.9,44.92,44.87,44.91,76959.0,37.3035,37.3201,37.2785,37.3118,76959.0
2023-05-18 15:20:00,44.91,44.94,44.89,44.93,102014.0,37.3118,37.3367,37.2951,37.3284,102014.0
2023-05-18 15:30:00,44.93,44.95,44.89,44.95,83849.0,37.3284,37.345,37.2951,37.345,83849.0
2023-05-18 15:40:00,44.95,45.06,44.94,45.06,163435.0,37.345,37.4364,37.3367,37.4364,163435.0
2023-05-18 15:50:00,45.06,45.17,45.06,45.06,518355.0,37.4364,37.5278,37.4364,37.4364,518355.0
2023-05-19 09:30:00,45.27,45.37,45.21,45.27,347146.0,37.6109,37.6939,37.561,37.6109,347146.0
2023-05-19 09:40:00,45.27,45.32,45.19,45.27,78197.0,37.6109,37.6524,37.5444,37.6109,78197.0
2023-05-19 09:50:00,45.27,45.35,45.2,45.22,83520.0,37.6109,37.6773,37.5527,37.5693,83520.0
2023-05-19 10:00:00,45.23,45.44,45.21,45.41,114394.0,37.5776,37.7521,37.561,37.7272,114394.0
2023-05-19 10:10:00,45.41,45.44,45.35,45.41,82256.0,37.7272,37.7521,37.6773,37.7272,82256.0
2023-05-19 10:20:00,45.42,45.48,45.42,45.47,63544.0,37.7355,37.7853,37.7355,37.777,63544.0
2023-05-19 10:30:00,45.46,45.48,45.41,45.44,75784.0,37.7687,37.7853,37.7272,37.7521,75784.0
2023-05-19 10:40:00,45.43,45.44,45.39,45.4,60522.0,37.7438,37.7521,37.7105,37.7189,60522.0
2023-05-19 10:50:00,45.4,45.46,45.39,45.41,85034.0,37.7189,37.7687,37.7105,37.7272,85034.0
2023-05-19 11:00:00,45.42,45.42,45.28,45.28,54286.0,37.7355,37.7355,37.6192,37.6192,54286.0
2023-05-19 11:10:00,45.28,45.34,45.25,45.27,94907.0,37.6192,37.669,37.5942,37.6109,94907.0
2023-05-19 11:20:00,45.27,45.32,45.16,45.18,88468.0,37.6109,37.6524,37.5195,37.5361,88468.0
2023-05-19 11:30:00,45.18,45.18,45.01,45.05,97148.0,37.5361,37.5361,37.3948,37.4281,97148.0
2023-05-19 11:40:00,45.05,45.14,45.02,45.11,78450.0,37.4281,37.5028,37.4031,37.4779,78450.0
2023-05-19 11:50:00,45.11,45.16,45.06,45.07,96795.0,37.4779,37.5195,37.4364,37.4447,96795.0
2023-05-19 12:00:00,45.07,45.13,45.06,45.12,65813.0,37.4447,37.4945,37.4364,37.4862,65813.0
2023-05-19 12:10:00,45.13,45.17,45.1,45.14,67256.0,37.4945,37.5278,37.4696,37.5028,67256.0
2023-05-19 12:20:00,45.14,45.23,45.14,45.23,58019.0,37.5028,37.5776,37.5028,37.5776,58019.0
2023-05-19 12:30:00,45.22,45.22,45.14,45.19,55060.0,37.5693,37.5693,37.5028,37.5444,55060.0
2023-05-19 12:40:00,45.18,45.26,45.17,45.25,53638.0,37.5361,37.6025,37.5278,37.5942,53638.0
2023-05-19 12:50:00,45.26,45.3,45.25,45.27,39125.0,37.6025,37.6358,37.5942,37.6109,39125.0
2023-05-19 13:00:00,45.27,45.28,45.24,45.25,58349.0,37.6109,37.6192,37.5859,37.5942,58349.0
2023-05-19 13:10:00,45.25,45.26,45.22,45.24,52966.0,37.5942,37.6025,37.5693,37.5859,52966.0
2023-05-19 13:20:00,45.23,45.28,45.21,45.28,42540.0,37.5776,37.6192,37.561,37.6192,42540.0
2023-05-19 13:30:00,45.27,45.32,45.25,45.29,60982.0,37.6109,37.6524,37.5942,37.6275,60982.0
2023-05-19 13:40:00,45.29,45.3,45.24,45.25,50824.0,37.6275,37.6358,37.5859,37.5942,50824.0
2023-05-19 13:50:00,45.25,45.26,45.2,45.21,58346.0,37.5942,37.6025,37.5527,37.561,58346.0
2023-05-19 14:00:00,45.2,45.21,45.16,45.2,44462.0,37.5527,37.561,37.5195,37.5527,44462.0
2023-05-19 14:10:00,45.21,45.21,45.15,45.2,44267.0,37.561,37.561,37.5112,37.5527,44267.0
2023-05-19 14:20:00,45.2,45.23,45.18,45.18,36412.0,37.5527,37.5776,37.5361,37.5361,36412.0
2023-05-19 14:30:00,45.18,45.26,45.17,45.26,45763.0,37.5361,37.6025,37.5278,37.6025,45763.0
2023-05-19 14:40:00,45.25,45.27,45.22,45.23,41747.0,37.5942,37.6109,37.5693,37.5776,41747.0
2023-05-19 14:50:00,45.23,45.28,45.22,45.28,39810.0,37.5776,37.6192,37.5693,37.6192,39810.0
2023-05-19 15:00:00,45.28,45.28,45.21,45.23,57344.0,37.6192,37.6192,37.561,37.5776,57344.0
2023-05-19 15:10:00,45.24,45.28,45.22,45.24,125904.0,37.5859,37.6192,37.5693,37.5859,125904.0
2023-05-19 15:20:00,45.23,45.25,45.21,45.23,79592.0,37.5776,37.5942,37.561,37.5776,79592.0
2023-05-19 15:30:00,45.23,45.31,45.21,45.29,106529.0,37.5776,37.6441,37.561,37.6275,106529.0
2023-05-19 15:40:00,45.3,45.3,45.25,45.26,118791.0,37.6358,37.6358,37.5942,37.6025,118791.0
2023-05-19 15:50:00,45.25,45.33,45.24,45.3,466194.0,37.5942,37.6607,37.5859,37.6358,466194.0
2023-05-22 09:30:00,45.31,45.52,45.31,45.49,155287.0,37.6441,37.8186,37.6441,37.7936,155287.0
2023-05-22 09:40:00,45.5,45.52,45.31,45.34,100783.0,37.8019,37.8186,37.6441,37.669,100783.0
2023-05-22 09:50:00,45.35,45.35,45.18,45.22,140404.0,37.6773,37.6773,37.5361,37.5693,140404.0
2023-05-22 10:00:00,45.22,45.22,45.06,45.08,95541.0,37.5693,37.5693,37.4364,37.453,95541.0
2023-05-22 10:10:00,45.08,45.22,45.07,45.15,123793.0,37.453,37.5693,37.4447,37.5112,123793.0
2023-05-22 10:20:00,45.15,45.15,45.09,45.12,101288.0,37.5112,37.5112,37.4613,37.4862,101288.0
2023-05-22 10:30:00,45.12,45.15,45.03,45.05,99690.0,37.4862,37.5112,37.4115,37.4281,99690.0
2023-05-22 10:40:00,45.05,45.15,45.04,45.14,87665.0,37.4281,37.5112,37.4198,37.5028,87665.0
2023-05-22 10:50:00,45.14,45.16,45.1,45.13,98952.0,37.5028,37.5195,37.4696,37.4945,98952.0
2023-05-22 11:00:00,45.14,45.21,45.12,45.18,107166.0,37.5028,37.561,37.4862,37.5361,107166.0
2023-05-22 11:10:00,45.19,45.27,45.17,45.21,91352.0,37.5444,37.6109,37.5278,37.561,91352.0
2023-05-22 11:20:00,45.22,45.22,45.09,45.1,81588.0,37.5693,37.5693,37.4613,37.4696,81588.0
2023-05-22 11:30:00,45.1,45.17,45.1,45.15,82217.0,37.4696,37.5278,37.4696,37.5112,82217.0
2023-05-22 11:40:00,45.15,45.16,45.1,45.15,67398.0,37.5112,37.5195,37.4696,37.5112,67398.0
2023-05-22 11:50:00,45.15,45.22,45.14,45.2,75398.0,37.5112,37.5693,37.5028,37.5527,75398.0
2023-05-22 12:00:00,45.2,45.22,45.15,45.16,61371.0,37.5527,37.5693,37.5112,37.5195,61371.0
2023-05-22 12:10:00,45.16,45.16,45.1,45.13,71945.0,37.5195,37.5195,37.4696,37.4945,71945.0
2023-05-22 12:20:00,45.13,45.16,45.11,45.13,63712.0,37.4945,37.5195,37.4779,37.4945,63712.0
2023-05-22 12:30:00,45.13,45.18,45.12,45.15,56156.0,37.4945,37.5361,37.4862,37.5112,56156.0
2023-05-22 12:40:00,45.14,45.19,45.13,45.16,47692.0,37.5028,37.5444,37.4945,37.5195,47692.0
2023-05-22 12:50:00,45.16,45.23,45.15,45.23,42937.0,37.5195,37.5776,37.5112,37.5776,42937.0
2023-05-22 13:00:00,45.23,45.25,45.19,45.22,154847.0,37.5776,37.5942,37.5444,37.5693,154847.0
2023-05-22 13:10:00,45.22,45.22,45.1,45.15,74658.0,37.5693,37.5693,37.4696,37.5112,74658.0
2023-05-22 13:20:00,45.15,45.17,45.14,45.16,53817.0,37.5112,37.5278,37.5028,37.5195,53817.0
2023-05-22 13:30:00,45.16,45.16,45.11,45.14,103295.0,37.5195,37.5195,37.4779,37.5028,103295.0
2023-05-22 13:40:00,45.14,45.14,45.1,45.12,56147.0,37.5028,37.5028,37.4696,37.4862,56147.0
2023-05-22 13:50:00,45.11,45.12,45.07,45.08,87295.0,37.4779,37.4862,37.4447,37.453,87295.0
2023-05-22 14:00:00,45.09,45.11,45.07,45.11,56150.0,37.4613,37.4779,37.4447,37.4779,56150.0
2023-05-22 14:10:00,45.11,45.11,45.07,45.08,48894.0,37.4779,37.4779,37.4447,37.453,48894.0
2023-05-22 14:20:00,45.08,45.08,45.04,45.05,71614.0,37.453,37.453,37.4198,37.4281,71614.0
2023-05-22 14:30:00,45.05,45.08,45.04,45.07,74023.0,37.4281,37.453,37.4198,37.4447,74023.0
2023-05-22 14:40:00,45.07,45.13,45.06,45.13,115405.0,37.4447,37.4945,37.4364,37.4945,115405.0
2023-05-22 14:50:00,45.13,45.17,45.12,45.15,77664.0,37.4945,37.5278,37.4862,37.5112,77664.0
2023-05-22 15:00:00,45.15,45.16,45.1,45.11,98617.0,37.5112,37.5195,37.4696,37.4779,98617.0
2023-05-22 15:10:00,45.11,45.13,45.07,45.12,124200.0,37.4779,37.4945,37.4447,37.4862,124200.0
2023-05-22 15:20:00,45.12,45.13,45.04,45.05,82613.0,37.4862,37.4945,37.4198,37.4281,82613.0
2023-05-22 15:30:00,45.05,45.06,44.98,45.0,440706.0,37.4281,37.4364,37.3699,37.3865,440706.0
2023-05-22 15:40:00,45.0,45.01,44.89,44.9,309626.0,37.3865,37.3948,37.2951,37.3035,309626.0
2023-05-22 15:50:00,44.89,44.92,44.85,44.92,728526.0,37.2951,37.3201,37.2619,37.3201,728526.0
2023-05-23 09:30:00,45.07,45.21,45.0,45.08,326866.0,37.4447,37.561,37.3865,37.453,326866.0
2023-05-23 09:40:00,45.08,45.1,44.99,45.07,172696.0,37.453,37.4696,37.3782,37.4447,172696.0
2023-05-23 09:50:00,45.07,45.07,44.98,45.02,141842.0,37.4447,37.4447,37.3699,37.4031,141842.0
2023-05-23 10:00:00,45.02,45.08,44.97,44.98,136432.0,37.4031,37.453,37.3616,37.3699,136432.0
2023-05-23 10:10:00,44.98,44.98,44.91,44.95,128211.0,37.3699,37.3699,37.3118,37.345,128211.0
2023-05-23 10:20:00,44.96,45.16,44.95,45.04,151339.0,37.3533,37.5195,37.345,37.4198,151339.0
2023-05-23 10:30:00,45.04,45.09,45.01,45.07,207290.0,37.4198,37.4613,37.3948,37.4447,207290.0
2023-05-23 10:40:00,45.07,45.07,44.99,45.01,108306.0,37.4447,37.4447,37.3782,37.3948,108306.0
2023-05-23 10:50:00,45.02,45.05,44.98,45.02,96173.0,37.4031,37.4281,37.3699,37.4031,96173.0
2023-05-23 11:00:00,45.02,45.08,45.0,45.05,102878.0,37.4031,37.453,37.3865,37.4281,102878.0
2023-05-23 11:10:00,45.05,45.11,45.04,45.11,72247.0,37.4281,37.4779,37.4198,37.4779,72247.0
2023-05-23 11:20:00,45.1,45.16,45.09,45.12,79435.0,37.4696,37.5195,37.4613,37.4862,79435.0
2023-05-23 11:30:00,45.12,45.16,45.08,45.16,64643.0,37.4862,37.5195,37.453,37.5195,64643.0
2023-05-23 11:40:00,45.16,45.2,45.13,45.2,82541.0,37.5195,37.5527,37.4945,37.5527,82541.0
2023-05-23 11:50:00,45.2,45.2,45.14,45.15,121415.0,37.5527,37.5527,37.5028,37.5112,121415.0
2023-05-23 12:00:00,45.16,45.22,45.15,45.19,83110.0,37.5195,37.5693,37.5112,37.5444,83110.0
2023-05-23 12:10:00,45.19,45.21,45.16,45.18,59780.0,37.5444,37.561,37.5195,37.5361,59780.0
2023-05-23 12:20:00,45.17,45.17,45.12,45.15,59937.0,37.5278,37.5278,37.4862,37.5112,59937.0
2023-05-23 12:30:00,45.15,45.19,45.13,45.14,51942.0,37.5112,37.5444,37.4945,37.5028,51942.0
2023-05-23 12:40:00,45.14,45.16,45.12,45.16,57454.0,37.5028,37.5195,37.4862,37.5195,57454.0
2023-05-23 12:50:00,45.15,45.2,45.14,45.18,48393.0,37.5112,37.5527,37.5028,37.5361,48393.0
2023-05-23 13:00:00,45.18,45.22,45.15,45.19,51797.0,37.5361,37.5693,37.5112,37.5444,51797.0
2023-05-23 13:10:00,45.18,45.24,45.17,45.23,64784.0,37.5361,37.5859,37.5278,37.5776,64784.0
2023-05-23 13:20:00,45.23,45.26,45.14,45.15,107290.0,37.5776,37.6025,37.5028,37.5112,107290.0
2023-05-23 13:30:00,45.14,45.15,45.08,45.12,141754.0,37.5028,37.5112,37.453,37.4862,141754.0
2023-05-23 13:40:00,45.12,45.21,45.11,45.17,109513.0,37.4862,37.561,37.4779,37.5278,109513.0
2023-05-23 13:50:00,45.18,45.22,45.14,45.16,41501.0,37.5361,37.5693,37.5028,37.5195,41501.0
2023-05-23 14:00:00,45.16,45.2,45.15,45.18,66464.0,37.5195,37.5527,37.5112,37.5361,66464.0
2023-05-23 14:10:00,45.18,45.18,45.11,45.16,55386.0,37.5361,37.5361,37.4779,37.5195,55386.0
2023-05-23 14:20:00,45.15,45.15,45.03,45.07,125502.0,37.5112,37.5112,37.4115,37.4447,125502.0
2023-05-23 14:30:00,45.06,45.12,45.04,45.09,67822.0,37.4364,37.4862,37.4198,37.4613,67822.0
2023-05-23 14:40:00,45.09,45.1,45.05,45.07,41575.0,37.4613,37.4696,37.4281,37.4447,41575.0
2023-05-23 14:50:00,45.06,45.1,45.05,45.08,60102.0,37.4364,37.4696,37.4281,37.453,60102.0
2023-05-23 15:00:00,45.08,45.08,45.02,45.05,100230.0,37.453,37.453,37.4031,37.4281,100230.0
2023-05-23 15:10:00,45.06,45.1,45.04,45.05,73252.0,37.4364,37.4696,37.4198,37.4281,73252.0
2023-05-23 15:20:00,45.05,45.1,45.04,45.09,70806.0,37.4281,37.4696,37.4198,37.4613,70806.0
2023-05-23 15:30:00,45.1,45.12,45.06,45.09,110108.0,37.4696,37.4862,37.4364,37.4613,110108.0
2023-05-23 15:40:00,45.09,45.12,45.03,45.05,161409.0,37.4613,37.4862,37.4115,37.4281,161409.0
2023-05-23 15:50:00,45.04,45.04,44.89,44.93,719857.0,37.4198,37.4198,37.2951,37.3284,719857.0
2023-05-24 09:30:00,44.95,45.04,44.85,44.88,186873.0,37.345,37.4198,37.2619,37.2868,186873.0
2023-05-24 09:40:00,44.9,44.93,44.8,44.82,125151.0,37.3035,37.3284,37.2204,37.237,125151.0
2023-05-24 09:50:00,44.81,44.92,44.8,44.88,119468.0,37.2287,37.3201,37.2204,37.2868,119468.0
2023-05-24 10:00:00,44.88,44.97,44.85,44.97,77990.0,37.2868,37.3616,37.2619,37.3616,77990.0
2023-05-24 10:10:00,44.96,45.02,44.95,45.0,89320.0,37.3533,37.4031,37.345,37.3865,89320.0
2023-05-24 10:20:00,45.0,45.11,44.97,45.1,112243.0,37.3865,37.4779,37.3616,37.4696,112243.0
2023-05-24 10:30:00,45.1,45.18,45.1,45.13,113456.0,37.4696,37.5361,37.4696,37.4945,113456.0
2023-05-24 10:40:00,45.13,45.14,45.06,45.09,89834.0,37.4945,37.5028,37.4364,37.4613,89834.0
2023-05-24 10:50:00,45.09,45.16,45.09,45.14,92743.0,37.4613,37.5195,37.4613,37.5028,92743.0
2023-05-24 11:00:00,45.14,45.15,45.07,45.07,50656.0,37.5028,37.5112,37.4447,37.4447,50656.0
2023-05-24 11:10:00,45.08,45.1,45.04,45.07,69153.0,37.453,37.4696,37.4198,37.4447,69153.0
2023-05-24 11:20:00,45.07,45.12,45.05,45.07,139266.0,37.4447,37.4862,37.4281,37.4447,139266.0
2023-05-24 11:30:00,45.07,45.08,45.01,45.06,72373.0,37.4447,37.453,37.3948,37.4364,72373.0
2023-05-24 11:40:00,45.06,45.08,44.99,44.99,77908.0,37.4364,37.453,37.3782,37.3782,77908.0
2023-05-24 11:50:00,45.0,45.01,44.93,44.94,62024.0,37.3865,37.3948,37.3284,37.3367,62024.0
2023-05-24 12:00:00,44.94,44.95,44.89,44.9,63897.0,37.3367,37.345,37.2951,37.3035,63897.0
2023-05-24 12:10:00,44.89,44.94,44.86,44.92,79060.0,37.2951,37.3367,37.2702,37.3201,79060.0
2023-05-24 12:20:00,44.91,44.95,44.89,44.9,40817.0,37.3118,37.345,37.2951,37.3035,40817.0
2023-05-24 12:30:00,44.91,44.99,44.9,44.98,55689.0,37.3118,37.3782,37.3035,37.3699,55689.0
2023-05-24 12:40:00,44.99,45.02,44.98,44.99,44864.0,37.3782,37.4031,37.3699,37.3782,44864.0
2023-05-24 12:50:00,44.99,44.99,44.96,44.99,43111.0,37.3782,37.3782,37.3533,37.3782,43111.0
2023-05-24 13:00:00,44.98,45.0,44.95,45.0,86748.0,37.3699,37.3865,37.345,37.3865,86748.0
2023-05-24 13:10:00,45.0,45.01,44.95,44.99,90903.0,37.3865,37.3948,37.345,37.3782,90903.0
2023-05-24 13:20:00,45.0,45.04,44.96,44.98,51967.0,37.3865,37.4198,37.3533,37.3699,51967.0
2023-05-24 13:30:00,44.97,45.06,44.97,45.05,66802.0,37.3616,37.4364,37.3616,37.4281,66802.0
2023-05-24 13:40:00,45.04,45.11,45.01,45.01,82022.0,37.4198,37.4779,37.3948,37.3948,82022.0
2023-05-24 13:50:00,45.02,45.03,45.0,45.0,44953.0,37.4031,37.4115,37.3865,37.3865,44953.0
2023-05-24 14:00:00,45.0,45.03,44.93,44.94,66383.0,37.3865,37.4115,37.3284,37.3367,66383.0
2023-05-24 14:10:00,44.94,44.94,44.9,44.91,55114.0,37.3367,37.3367,37.3035,37.3118,55114.0
2023-05-24 14:20:00,44.91,44.93,44.9,44.91,47731.0,37.3118,37.3284,37.3035,37.3118,47731.0
2023-05-24 14:30:00,44.92,44.99,44.9,44.99,69778.0,37.3201,37.3782,37.3035,37.3782,69778.0
2023-05-24 14:40:00,44.99,45.02,44.97,45.01,55627.0,37.3782,37.4031,37.3616,37.3948,55627.0
2023-05-24 14:50:00,45.01,45.02,44.95,44.97,60893.0,37.3948,37.4031,37.345,37.3616,60893.0
2023-05-24 15:00:00,44.97,45.0,44.95,44.98,55483.0,37.3616,37.3865,37.345,37.3699,55483.0
2023-05-24 15:10:00,44.97,45.09,44.97,45.07,114547.0,37.3616,37.4613,37.3616,37.4447,114547.0
2023-05-24 15:20:00,45.06,45.12,45.06,45.09,84127.0,37.4364,37.4862,37.4364,37.4613,84127.0
2023-05-24 15:30:00,45.08,45.15,45.03,45.08,139201.0,37.453,37.5112,37.4115,37.453,139201.0
2023-05-24 15:40:00,45.08,45.09,44.95,44.97,143200.0,37.453,37.4613,37.345,37.3616,143200.0
2023-05-24 15:50:00,44.97,45.0,44.92,44.96,572071.0,37.3616,37.3865,37.3201,37.3533,572071.0
2023-05-25 09:30:00,44.75,44.92,44.63,44.75,384993.0,37.1788,37.3201,37.0791,37.1788,384993.0
2023-05-25 09:40:00,44.75,44.92,44.71,44.78,240652.0,37.1788,37.3201,37.1456,37.2038,240652.0
2023-05-25 09:50:00,44.78,44.8,44.67,44.75,124467.0,37.2038,37.2204,37.1124,37.1788,124467.0
2023-05-25 10:00:00,44.75,44.79,44.62,44.65,116910.0,37.1788,37.2121,37.0708,37.0957,116910.0
2023-05-25 10:10:00,44.64,44.7,44.61,44.65,99790.0,37.0874,37.1373,37.0625,37.0957,99790.0
2023-05-25 10:20:00,44.65,44.67,44.59,44.63,98993.0,37.0957,37.1124,37.0459,37.0791,98993.0
2023-05-25 10:30:00,44.63,44.65,44.55,44.62,148084.0,37.0791,37.0957,37.0127,37.0708,148084.0
2023-05-25 10:40:00,44.62,44.72,44.61,44.63,80203.0,37.0708,37.1539,37.0625,37.0791,80203.0
2023-05-25 10:50:00,44.64,44.66,44.58,44.62,70963.0,37.0874,37.1041,37.0376,37.0708,70963.0
2023-05-25 11:00:00,44.62,44.71,44.62,44.68,167520.0,37.0708,37.1456,37.0708,37.1207,167520.0
2023-05-25 11:10:00,44.68,44.7,44.53,44.53,108287.0,37.1207,37.1373,36.9961,36.9961,108287.0
2023-05-25 11:20:00,44.54,44.6,44.53,44.59,101912.0,37.0044,37.0542,36.9961,37.0459,101912.0
2023-05-25 11:30:00,44.59,44.61,44.51,44.54,101255.0,37.0459,37.0625,36.9794,37.0044,101255.0
2023-05-25 11:40:00,44.53,44.55,44.5,44.52,118784.0,36.9961,37.0127,36.9711,36.9877,118784.0
2023-05-25 11:50:00,44.51,44.56,44.46,44.52,325685.0,36.9794,37.021,36.9379,36.9877,325685.0
2023-05-25 12:00:00,44.52,44.54,44.48,44.52,94101.0,36.9877,37.0044,36.9545,36.9877,94101.0
2023-05-25 12:10:00,44.53,44.58,44.51,44.57,95044.0,36.9961,37.0376,36.9794,37.0293,95044.0
2023-05-25 12:20:00,44.57,44.61,44.53,44.55,89761.0,37.0293,37.0625,36.9961,37.0127,89761.0
2023-05-25 12:30:00,44.55,44.59,44.53,44.55,67865.0,37.0127,37.0459,36.9961,37.0127,67865.0
2023-05-25 12:40:00,44.55,44.6,44.54,44.57,83732.0,37.0127,37.0542,37.0044,37.0293,83732.0
2023-05-25 12:50:00,44.56,44.61,44.54,44.55,64793.0,37.021,37.0625,37.0044,37.0127,64793.0
2023-05-25 13:00:00,44.55,44.57,44.5,44.57,81406.0,37.0127,37.0293,36.9711,37.0293,81406.0
2023-05-25 13:10:00,44.57,44.64,44.57,44.61,78683.0,37.0293,37.0874,37.0293,37.0625,78683.0
2023-05-25 13:20:00,44.61,44.72,44.6,44.71,101719.0,37.0625,37.1539,37.0542,37.1456,101719.0
2023-05-25 13:30:00,44.71,44.78,44.7,44.73,130035.0,37.1456,37.2038,37.1373,37.1622,130035.0
2023-05-25 13:40:00,44.73,44.73,44.67,44.7,38152.0,37.1622,37.1622,37.1124,37.1373,38152.0
2023-05-25 13:50:00,44.7,44.74,44.67,44.74,58230.0,37.1373,37.1705,37.1124,37.1705,58230.0
2023-05-25 14:00:00,44.73,44.85,44.72,44.76,129529.0,37.1622,37.2619,37.1539,37.1871,129529.0
2023-05-25 14:10:00,44.76,44.81,44.71,44.79,88137.0,37.1871,37.2287,37.1456,37.2121,88137.0
2023-05-25 14:20:00,44.79,44.8,44.73,44.73,67142.0,37.2121,37.2204,37.1622,37.1622,67142.0
2023-05-25 14:30:00,44.73,44.76,44.69,44.73,95461.0,37.1622,37.1871,37.129,37.1622,95461.0
2023-05-25 14:40:00,44.73,44.75,44.67,44.72,88694.0,37.1622,37.1788,37.1124,37.1539,88694.0
2023-05-25 14:50:00,44.71,44.78,44.71,44.78,52794.0,37.1456,37.2038,37.1456,37.2038,52794.0
2023-05-25 15:00:00,44.78,44.8,44.75,44.78,87067.0,37.2038,37.2204,37.1788,37.2038,87067.0
2023-05-25 15:10:00,44.78,44.8,44.71,44.72,56950.0,37.2038,37.2204,37.1456,37.1539,56950.0
2023-05-25 15:20:00,44.72,44.78,44.71,44.76,56628.0,37.1539,37.2038,37.1456,37.1871,56628.0
2023-05-25 15:30:00,44.76,44.78,44.72,44.74,94629.0,37.1871,37.2038,37.1539,37.1705,94629.0
2023-05-25 15:40:00,44.75,44.78,44.73,44.73,122815.0,37.1788,37.2038,37.1622,37.1622,122815.0
2023-05-25 15:50:00,44.73,44.73,44.63,44.68,496656.0,37.1622,37.1622,37.0791,37.1207,496656.0
2023-05-26 09:30:00,44.76,44.95,44.65,44.84,231396.0,37.1871,37.345,37.0957,37.2536,231396.0
2023-05-26 09:40:00,44.85,44.94,44.79,44.8,139047.0,37.2619,37.3367,37.2121,37.2204,139047.0
2023-05-26 09:50:00,44.8,44.81,44.66,44.74,96141.0,37.2204,37.2287,37.1041,37.1705,96141.0
2023-05-26 10:00:00,44.75,44.84,44.66,44.83,139344.0,37.1788,37.2536,37.1041,37.2453,139344.0
2023-05-26 10:10:00,44.84,44.88,44.79,44.85,121489.0,37.2536,37.2868,37.2121,37.2619,121489.0
2023-05-26 10:20:00,44.85,44.89,44.79,44.86,92785.0,37.2619,37.2951,37.2121,37.2702,92785.0
2023-05-26 10:30:00,44.86,44.88,44.81,44.84,101508.0,37.2702,37.2868,37.2287,37.2536,101508.0
2023-05-26 10:40:00,44.84,44.92,44.78,44.84,140919.0,37.2536,37.3201,37.2038,37.2536,140919.0
2023-05-26 10:50:00,44.84,44.91,44.78,44.86,84317.0,37.2536,37.3118,37.2038,37.2702,84317.0
2023-05-26 11:00:00,44.87,44.89,44.75,44.79,81020.0,37.2785,37.2951,37.1788,37.2121,81020.0
2023-05-26 11:10:00,44.79,44.8,44.75,44.77,92991.0,37.2121,37.2204,37.1788,37.1954,92991.0
2023-05-26 11:20:00,44.77,44.79,44.7,44.74,129252.0,37.1954,37.2121,37.1373,37.1705,129252.0
2023-05-26 11:30:00,44.73,44.78,44.71,44.75,80605.0,37.1622,37.2038,37.1456,37.1788,80605.0
2023-05-26 11:40:00,44.75,44.8,44.74,44.79,98164.0,37.1788,37.2204,37.1705,37.2121,98164.0
2023-05-26 11:50:00,44.8,44.81,44.75,44.79,80694.0,37.2204,37.2287,37.1788,37.2121,80694.0
2023-05-26 12:00:00,44.79,44.8,44.74,44.75,43519.0,37.2121,37.2204,37.1705,37.1788,43519.0
2023-05-26 12:10:00,44.75,44.78,44.72,44.76,81877.0,37.1788,37.2038,37.1539,37.1871,81877.0
2023-05-26 12:20:00,44.77,44.81,44.76,44.79,40989.0,37.1954,37.2287,37.1871,37.2121,40989.0
2023-05-26 12:30:00,44.8,44.84,44.78,44.8,77264.0,37.2204,37.2536,37.2038,37.2204,77264.0
2023-05-26 12:40:00,44.8,44.81,44.72,44.73,39892.0,37.2204,37.2287,37.1539,37.1622,39892.0
2023-05-26 12:50:00,44.73,44.77,44.71,44.71,62790.0,37.1622,37.1954,37.1456,37.1456,62790.0
2023-05-26 13:00:00,44.72,44.76,44.7,44.74,65744.0,37.1539,37.1871,37.1373,37.1705,65744.0
2023-05-26 13:10:00,44.73,44.74,44.68,44.69,41154.0,37.1622,37.1705,37.1207,37.129,41154.0
2023-05-26 13:20:00,44.69,44.75,44.68,44.71,43080.0,37.129,37.1788,37.1207,37.1456,43080.0
2023-05-26 13:30:00,44.72,44.74,44.68,44.7,44067.0,37.1539,37.1705,37.1207,37.1373,44067.0
2023-05-26 13:40:00,44.7,44.72,44.67,44.7,77781.0,37.1373,37.1539,37.1124,37.1373,77781.0
2023-05-26 13:50:00,44.69,44.7,44.65,44.66,39413.0,37.129,37.1373,37.0957,37.1041,39413.0
2023-05-26 14:00:00,44.66,44.69,44.6,44.61,86149.0,37.1041,37.129,37.0542,37.0625,86149.0
2023-05-26 14:10:00,44.61,44.66,44.6,44.63,46697.0,37.0625,37.1041,37.0542,37.0791,46697.0
2023-05-26 14:20:00,44.63,44.66,44.61,44.62,38423.0,37.0791,37.1041,37.0625,37.0708,38423.0
2023-05-26 14:30:00,44.61,44.69,44.61,44.69,61904.0,37.0625,37.129,37.0625,37.129,61904.0
2023-05-26 14:40:00,44.69,44.69,44.65,44.65,37421.0,37.129,37.129,37.0957,37.0957,37421.0
2023-05-26 14:50:00,44.65,44.66,44.6,44.63,30998.0,37.0957,37.1041,37.0542,37.0791,30998.0
2023-05-26 15:00:00,44.64,44.69,44.63,44.66,55127.0,37.0874,37.129,37.0791,37.1041,55127.0
2023-05-26 15:10:00,44.66,44.67,44.61,44.64,61296.0,37.1041,37.1124,37.0625,37.0874,61296.0
2023-05-26 15:20:00,44.64,44.65,44.6,44.63,114150.0,37.0874,37.0957,37.0542,37.0791,114150.0
2023-05-26 15:30:00,44.63,44.68,44.62,44.66,115999.0,37.0791,37.1207,37.0708,37.1041,115999.0
2023-05-26 15:40:00,44.65,44.72,44.65,44.72,144175.0,37.0957,37.1539,37.0957,37.1539,144175.0
2023-05-26 15:50:00,44.71,44.72,44.59,44.61,612639.0,37.1456,37.1539,37.0459,37.0625,612639.0
2023-05-30 09:30:00,44.51,44.53,43.94,43.96,776018.0,36.9794,36.9961,36.5059,36.5225,776018.0
2023-05-30 09:40:00,43.95,44.04,43.92,44.0,306793.0,36.5142,36.589,36.4893,36.5557,306793.0
2023-05-30 09:50:00,44.0,44.2,44.0,44.15,181167.0,36.5557,36.7219,36.5557,36.6803,181167.0
2023-05-30 10:00:00,44.15,44.17,43.91,44.0,194868.0,36.6803,36.697,36.4809,36.5557,194868.0
2023-05-30 10:10:00,43.99,44.0,43.86,43.94,190992.0,36.5474,36.5557,36.4394,36.5059,190992.0
2023-05-30 10:20:00,43.94,43.95,43.77,43.82,269350.0,36.5059,36.5142,36.3646,36.4062,269350.0
2023-05-30 10:30:00,43.83,43.86,43.72,43.74,170628.0,36.4145,36.4394,36.3231,36.3397,170628.0
2023-05-30 10:40:00,43.75,43.87,43.74,43.86,225871.0,36.348,36.4477,36.3397,36.4394,225871.0
2023-05-30 10:50:00,43.85,43.88,43.77,43.83,136892.0,36.4311,36.456,36.3646,36.4145,136892.0
2023-05-30 11:00:00,43.82,43.86,43.79,43.83,103065.0,36.4062,36.4394,36.3813,36.4145,103065.0
2023-05-30 11:10:00,43.83,43.83,43.71,43.72,193556.0,36.4145,36.4145,36.3148,36.3231,193556.0
2023-05-30 11:20:00,43.73,43.86,43.71,43.85,128157.0,36.3314,36.4394,36.3148,36.4311,128157.0
2023-05-30 11:30:00,43.86,43.87,43.81,43.82,78806.0,36.4394,36.4477,36.3979,36.4062,78806.0
2023-05-30 11:40:00,43.82,43.82,43.77,43.8,108594.0,36.4062,36.4062,36.3646,36.3896,108594.0
2023-05-30 11:50:00,43.8,43.92,43.8,43.92,127853.0,36.3896,36.4893,36.3896,36.4893,127853.0
2023-05-30 12:00:00,43.92,43.95,43.89,43.93,132009.0,36.4893,36.5142,36.4643,36.4976,132009.0
2023-05-30 12:10:00,43.93,43.97,43.9,43.93,74893.0,36.4976,36.5308,36.4726,36.4976,74893.0
2023-05-30 12:20:00,43.93,44.0,43.92,43.98,87612.0,36.4976,36.5557,36.4893,36.5391,87612.0
2023-05-30 12:30:00,43.97,44.01,43.95,43.96,164568.0,36.5308,36.564,36.5142,36.5225,164568.0
2023-05-30 12:40:00,43.96,43.98,43.91,43.97,65262.0,36.5225,36.5391,36.4809,36.5308,65262.0
2023-05-30 12:50:00,43.98,44.02,43.97,44.0,92106.0,36.5391,36.5723,36.5308,36.5557,92106.0
2023-05-30 13:00:00,44.0,44.01,43.96,43.96,96885.0,36.5557,36.564,36.5225,36.5225,96885.0
2023-05-30 13:10:00,43.97,44.06,43.96,44.05,88585.0,36.5308,36.6056,36.5225,36.5973,88585.0
2023-05-30 13:20:00,44.05,44.1,44.0,44.02,79711.0,36.5973,36.6388,36.5557,36.5723,79711.0
2023-05-30 13:30:00,44.01,44.04,43.98,44.01,70841.0,36.564,36.589,36.5391,36.564,70841.0
2023-05-30 13:40:00,44.01,44.05,44.0,44.02,54890.0,36.564,36.5973,36.5557,36.5723,54890.0
2023-05-30 13:50:00,44.02,44.04,44.0,44.02,76582.0,36.5723,36.589,36.5557,36.5723,76582.0
2023-05-30 14:00:00,44.02,44.04,43.99,43.99,80150.0,36.5723,36.589,36.5474,36.5474,80150.0
2023-05-30 14:10:00,44.0,44.08,43.99,44.07,90002.0,36.5557,36.6222,36.5474,36.6139,90002.0
2023-05-30 14:20:00,44.06,44.08,44.04,44.07,52014.0,36.6056,36.6222,36.589,36.6139,52014.0
2023-05-30 14:30:00,44.07,44.11,44.05,44.07,90089.0,36.6139,36.6471,36.5973,36.6139,90089.0
2023-05-30 14:40:00,44.07,44.09,44.01,44.01,69855.0,36.6139,36.6305,36.564,36.564,69855.0
2023-05-30 14:50:00,44.02,44.07,43.99,44.05,108310.0,36.5723,36.6139,36.5474,36.5973,108310.0
2023-05-30 15:00:00,44.04,44.06,43.99,44.05,109460.0,36.589,36.6056,36.5474,36.5973,109460.0
2023-05-30 15:10:00,44.04,44.07,44.0,44.04,117398.0,36.589,36.6139,36.5557,36.589,117398.0
2023-05-30 15:20:00,44.05,44.09,44.03,44.06,122495.0,36.5973,36.6305,36.5806,36.6056,122495.0
2023-05-30 15:30:00,44.07,44.14,44.05,44.14,147762.0,36.6139,36.672,36.5973,36.672,147762.0
2023-05-30 15:40:00,44.14,44.23,44.13,44.23,186874.0,36.672,36.7468,36.6637,36.7468,186874.0
2023-05-30 15:50:00,44.23,44.34,44.22,44.33,883238.0,36.7468,36.8382,36.7385,36.8299,883238.0
2023-05-31 09:30:00,44.25,44.42,44.05,44.07,345521.0,36.7634,36.9047,36.5973,36.6139,345521.0
2023-05-31 09:40:00,44.08,44.25,44.02,44.2,153494.0,36.6222,36.7634,36.5723,36.7219,153494.0
2023-05-31 09:50:00,44.2,44.32,44.2,44.32,148860.0,36.7219,36.8216,36.7219,36.8216,148860.0
2023-05-31 10:00:00,44.32,44.39,44.28,44.3,178035.0,36.8216,36.8797,36.7883,36.805,178035.0
2023-05-31 10:10:00,44.3,44.42,44.28,44.39,208384.0,36.805,36.9047,36.7883,36.8797,208384.0
2023-05-31 10:20:00,44.39,44.43,44.35,44.39,287317.0,36.8797,36.913,36.8465,36.8797,287317.0
2023-05-31 10:30:00,44.4,44.45,44.27,44.3,278254.0,36.888,36.9296,36.78,36.805,278254.0
2023-05-31 10:40:00,44.29,44.36,44.22,44.29,117450.0,36.7967,36.8548,36.7385,36.7967,117450.0
2023-05-31 10:50:00,44.29,44.37,44.22,44.36,99627.0,36.7967,36.8631,36.7385,36.8548,99627.0
2023-05-31 11:00:00,44.36,44.39,44.32,44.33,94407.0,36.8548,36.8797,36.8216,36.8299,94407.0
2023-05-31 11:10:00,44.32,44.38,44.28,44.35,96623.0,36.8216,36.8714,36.7883,36.8465,96623.0
2023-05-31 11:20:00,44.36,44.39,44.33,44.33,61160.0,36.8548,36.8797,36.8299,36.8299,61160.0
2023-05-31 11:30:00,44.33,44.37,44.27,44.29,86712.0,36.8299,36.8631,36.78,36.7967,86712.0
2023-05-31 11:40:00,44.29,44.34,44.27,44.28,95424.0,36.7967,36.8382,36.78,36.7883,95424.0
2023-05-31 11:50:00,44.27,44.29,44.24,44.27,70583.0,36.78,36.7967,36.7551,36.78,70583.0
2023-05-31 12:00:00,44.27,44.33,44.24,44.3,86377.0,36.78,36.8299,36.7551,36.805,86377.0
2023-05-31 12:10:00,44.3,44.32,44.27,44.3,61672.0,36.805,36.8216,36.78,36.805,61672.0
2023-05-31 12:20:00,44.3,44.33,44.26,44.3,82031.0,36.805,36.8299,36.7717,36.805,82031.0
2023-05-31 12:30:00,44.3,44.32,44.28,44.32,80868.0,36.805,36.8216,36.7883,36.8216,80868.0
2023-05-31 12:40:00,44.32,44.4,44.31,44.37,127115.0,36.8216,36.888,36.8133,36.8631,127115.0
2023-05-31 12:50:00,44.36,44.38,44.32,44.38,84074.0,36.8548,36.8714,36.8216,36.8714,84074.0
2023-05-31 13:00:00,44.38,44.44,44.38,44.42,104173.0,36.8714,36.9213,36.8714,36.9047,104173.0
2023-05-31 13:10:00,44.42,44.44,44.35,44.37,62648.0,36.9047,36.9213,36.8465,36.8631,62648.0
2023-05-31 13:20:00,44.37,44.38,44.33,44.34,42328.0,36.8631,36.8714,36.8299,36.8382,42328.0
2023-05-31 13:30:00,44.34,44.36,44.26,44.3,65493.0,36.8382,36.8548,36.7717,36.805,65493.0
2023-05-31 13:40:00,44.3,44.37,44.29,44.33,91322.0,36.805,36.8631,36.7967,36.8299,91322.0
2023-05-31 13:50:00,44.33,44.39,44.32,44.38,77623.0,36.8299,36.8797,36.8216,36.8714,77623.0
2023-05-31 14:00:00,44.38,44.39,44.32,44.34,191158.0,36.8714,36.8797,36.8216,36.8382,191158.0
2023-05-31 14:10:00,44.34,44.38,44.27,44.35,121037.0,36.8382,36.8714,36.78,36.8465,121037.0
2023-05-31 14:20:00,44.35,44.37,44.33,44.35,57361.0,36.8465,36.8631,36.8299,36.8465,57361.0
2023-05-31 14:30:00,44.34,44.35,44.3,44.33,84305.0,36.8382,36.8465,36.805,36.8299,84305.0
2023-05-31 14:40:00,44.34,44.36,44.32,44.34,70930.0,36.8382,36.8548,36.8216,36.8382,70930.0
2023-05-31 14:50:00,44.34,44.36,44.31,44.34,172759.0,36.8382,36.8548,36.8133,36.8382,172759.0
2023-05-31 15:00:00,44.33,44.39,44.32,44.32,123938.0,36.8299,36.8797,36.8216,36.8216,123938.0
2023-05-31 15:10:00,44.33,44.38,44.31,44.34,120515.0,36.8299,36.8714,36.8133,36.8382,120515.0
2023-05-31 15:20:00,44.33,44.37,44.31,44.35,89087.0,36.8299,36.8631,36.8133,36.8465,89087.0
2023-05-31 15:30:00,44.35,44.38,44.32,44.34,161830.0,36.8465,36.8714,36.8216,36.8382,161830.0
2023-05-31 15:40:00,44.35,44.4,44.3,44.3,191934.0,36.8465,36.888,36.805,36.805,191934.0
2023-05-31 15:50:00,44.3,44.43,44.26,44.42,1497386.0,36.805,36.913,36.7717,36.9047,1497386.0
2023-06-01 09:30:00,44.63,44.71,44.37,44.52,254836.0,37.0791,37.1456,36.8631,36.9877,254836.0
2023-06-01 09:40:00,44.52,44.57,44.41,44.57,146976.0,36.9877,37.0293,36.8964,37.0293,146976.0
2023-06-01 09:50:00,44.58,44.66,44.56,44.64,108717.0,37.0376,37.1041,37.021,37.0874,108717.0
2023-06-01 10:00:00,44.64,44.74,44.62,44.71,147898.0,37.0874,37.1705,37.0708,37.1456,147898.0
2023-06-01 10:10:00,44.7,44.81,44.69,44.72,122046.0,37.1373,37.2287,37.129,37.1539,122046.0
2023-06-01 10:20:00,44.72,44.77,44.66,44.7,115195.0,37.1539,37.1954,37.1041,37.1373,115195.0
2023-06-01 10:30:00,44.7,44.71,44.59,44.61,147869.0,37.1373,37.1456,37.0459,37.0625,147869.0
2023-06-01 10:40:00,44.61,44.65,44.52,44.54,135551.0,37.0625,37.0957,36.9877,37.0044,135551.0
2023-06-01 10:50:00,44.54,44.64,44.52,44.59,84457.0,37.0044,37.0874,36.9877,37.0459,84457.0
2023-06-01 11:00:00,44.59,44.6,44.5,44.53,79136.0,37.0459,37.0542,36.9711,36.9961,79136.0
2023-06-01 11:10:00,44.53,44.53,44.48,44.51,113384.0,36.9961,36.9961,36.9545,36.9794,113384.0
2023-06-01 11:20:00,44.52,44.6,44.5,44.59,148689.0,36.9877,37.0542,36.9711,37.0459,148689.0
2023-06-01 11:30:00,44.59,44.67,44.59,44.61,123568.0,37.0459,37.1124,37.0459,37.0625,123568.0
2023-06-01 11:40:00,44.6,44.65,44.58,44.62,87863.0,37.0542,37.0957,37.0376,37.0708,87863.0
2023-06-01 11:50:00,44.62,44.64,44.6,44.62,87446.0,37.0708,37.0874,37.0542,37.0708,87446.0
2023-06-01 12:00:00,44.62,44.64,44.59,44.64,75716.0,37.0708,37.0874,37.0459,37.0874,75716.0
2023-06-01 12:10:00,44.63,44.67,44.59,44.66,140734.0,37.0791,37.1124,37.0459,37.1041,140734.0
2023-06-01 12:20:00,44.66,44.72,44.62,44.72,109479.0,37.1041,37.1539,37.0708,37.1539,109479.0
2023-06-01 12:30:00,44.72,44.77,44.72,44.73,67174.0,37.1539,37.1954,37.1539,37.1622,67174.0
2023-06-01 12:40:00,44.73,44.75,44.68,44.71,166153.0,37.1622,37.1788,37.1207,37.1456,166153.0
2023-06-01 12:50:00,44.72,44.76,44.68,44.71,100922.0,37.1539,37.1871,37.1207,37.1456,100922.0
2023-06-01 13:00:00,44.71,44.76,44.69,44.69,84191.0,37.1456,37.1871,37.129,37.129,84191.0
2023-06-01 13:10:00,44.69,44.75,44.68,44.74,84892.0,37.129,37.1788,37.1207,37.1705,84892.0
2023-06-01 13:20:00,44.75,44.82,44.74,44.82,81995.0,37.1788,37.237,37.1705,37.237,81995.0
2023-06-01 13:30:00,44.82,44.82,44.73,44.74,124785.0,37.237,37.237,37.1622,37.1705,124785.0
2023-06-01 13:40:00,44.74,44.81,44.73,44.81,98736.0,37.1705,37.2287,37.1622,37.2287,98736.0
2023-06-01 13:50:00,44.81,44.85,44.77,44.84,62675.0,37.2287,37.2619,37.1954,37.2536,62675.0
2023-06-01 14:00:00,44.84,44.86,44.83,44.83,102467.0,37.2536,37.2702,37.2453,37.2453,102467.0
2023-06-01 14:10:00,44.83,44.84,44.77,44.8,112308.0,37.2453,37.2536,37.1954,37.2204,112308.0
2023-06-01 14:20:00,44.8,44.86,44.8,44.84,82229.0,37.2204,37.2702,37.2204,37.2536,82229.0
2023-06-01 14:30:00,44.84,44.88,44.84,44.88,107107.0,37.2536,37.2868,37.2536,37.2868,107107.0
2023-06-01 14:40:00,44.88,44.88,44.83,44.86,110069.0,37.2868,37.2868,37.2453,37.2702,110069.0
2023-06-01 14:50:00,44.86,44.91,44.85,44.91,113720.0,37.2702,37.3118,37.2619,37.3118,113720.0
2023-06-01 15:00:00,44.91,44.93,44.86,44.87,139457.0,37.3118,37.3284,37.2702,37.2785,139457.0
2023-06-01 15:10:00,44.87,44.88,44.82,44.82,82606.0,37.2785,37.2868,37.237,37.237,82606.0
2023-06-01 15:20:00,44.83,44.84,44.79,44.8,148380.0,37.2453,37.2536,37.2121,37.2204,148380.0
2023-06-01 15:30:00,44.8,44.8,44.64,44.65,150508.0,37.2204,37.2204,37.0874,37.0957,150508.0
2023-06-01 15:40:00,44.66,44.7,44.62,44.7,243256.0,37.1041,37.1373,37.0708,37.1373,243256.0
2023-06-01 15:50:00,44.7,44.7,44.53,44.58,723171.0,37.1373,37.1373,36.9961,37.0376,723171.0
2023-06-02 09:30:00,44.51,44.72,44.4,44.55,253364.0,36.9794,37.1539,36.888,37.0127,253364.0
2023-06-02 09:40:00,44.55,44.76,44.54,44.71,171276.0,37.0127,37.1871,37.0044,37.1456,171276.0
2023-06-02 09:50:00,44.71,44.81,44.68,44.75,127267.0,37.1456,37.2287,37.1207,37.1788,127267.0
2023-06-02 10:00:00,44.75,44.94,44.75,44.91,131309.0,37.1788,37.3367,37.1788,37.3118,131309.0
2023-06-02 10:10:00,44.9,44.93,44.79,44.82,99168.0,37.3035,37.3284,37.2121,37.237,99168.0
2023-06-02 10:20:00,44.82,44.97,44.8,44.96,142076.0,37.237,37.3616,37.2204,37.3533,142076.0
2023-06-02 10:30:00,44.95,45.04,44.93,45.02,126328.0,37.345,37.4198,37.3284,37.4031,126328.0
2023-06-02 10:40:00,45.02,45.02,44.93,44.99,80082.0,37.4031,37.4031,37.3284,37.3782,80082.0
2023-06-02 10:50:00,45.0,45.0,44.95,44.99,97996.0,37.3865,37.3865,37.345,37.3782,97996.0
2023-06-02 11:00:00,45.0,45.13,44.99,45.07,133974.0,37.3865,37.4945,37.3782,37.4447,133974.0
2023-06-02 11:10:00,45.08,45.12,45.07,45.1,78222.0,37.453,37.4862,37.4447,37.4696,78222.0
2023-06-02 11:20:00,45.11,45.18,45.08,45.17,104458.0,37.4779,37.5361,37.453,37.5278,104458.0
2023-06-02 11:30:00,45.18,45.18,45.09,45.09,127655.0,37.5361,37.5361,37.4613,37.4613,127655.0
2023-06-02 11:40:00,45.09,45.11,45.03,45.09,122316.0,37.4613,37.4779,37.4115,37.4613,122316.0
2023-06-02 11:50:00,45.09,45.2,45.09,45.19,82274.0,37.4613,37.5527,37.4613,37.5444,82274.0
2023-06-02 12:00:00,45.2,45.23,45.16,45.18,96319.0,37.5527,37.5776,37.5195,37.5361,96319.0
2023-06-02 12:10:00,45.17,45.2,45.13,45.14,106208.0,37.5278,37.5527,37.4945,37.5028,106208.0
2023-06-02 12:20:00,45.14,45.17,45.1,45.16,81048.0,37.5028,37.5278,37.4696,37.5195,81048.0
2023-06-02 12:30:00,45.16,45.2,45.13,45.2,58347.0,37.5195,37.5527,37.4945,37.5527,58347.0
2023-06-02 12:40:00,45.2,45.21,45.15,45.19,107597.0,37.5527,37.561,37.5112,37.5444,107597.0
2023-06-02 12:50:00,45.19,45.24,45.17,45.23,112934.0,37.5444,37.5859,37.5278,37.5776,112934.0
2023-06-02 13:00:00,45.23,45.23,45.16,45.19,89113.0,37.5776,37.5776,37.5195,37.5444,89113.0
2023-06-02 13:10:00,45.19,45.23,45.14,45.2,73382.0,37.5444,37.5776,37.5028,37.5527,73382.0
2023-06-02 13:20:00,45.2,45.26,45.2,45.24,66463.0,37.5527,37.6025,37.5527,37.5859,66463.0
2023-06-02 13:30:00,45.23,45.26,45.21,45.22,93373.0,37.5776,37.6025,37.561,37.5693,93373.0
2023-06-02 13:40:00,45.22,45.24,45.17,45.19,94659.0,37.5693,37.5859,37.5278,37.5444,94659.0
2023-06-02 13:50:00,45.2,45.25,45.17,45.23,68989.0,37.5527,37.5942,37.5278,37.5776,68989.0
2023-06-02 14:00:00,45.22,45.25,45.18,45.19,57608.0,37.5693,37.5942,37.5361,37.5444,57608.0
2023-06-02 14:10:00,45.19,45.21,45.16,45.2,51116.0,37.5444,37.561,37.5195,37.5527,51116.0
2023-06-02 14:20:00,45.2,45.24,45.2,45.22,60478.0,37.5527,37.5859,37.5527,37.5693,60478.0
2023-06-02 14:30:00,45.22,45.24,45.2,45.22,57735.0,37.5693,37.5859,37.5527,37.5693,57735.0
2023-06-02 14:40:00,45.22,45.26,45.21,45.25,86903.0,37.5693,37.6025,37.561,37.5942,86903.0
2023-06-02 14:50:00,45.26,45.27,45.22,45.27,77531.0,37.6025,37.6109,37.5693,37.6109,77531.0
2023-06-02 15:00:00,45.27,45.29,45.25,45.25,85704.0,37.6109,37.6275,37.5942,37.5942,85704.0
2023-06-02 15:10:00,45.26,45.3,45.25,45.26,139932.0,37.6025,37.6358,37.5942,37.6025,139932.0
2023-06-02 15:20:00,45.26,45.28,45.24,45.25,82704.0,37.6025,37.6192,37.5859,37.5942,82704.0
2023-06-02 15:30:00,45.26,45.34,45.25,45.34,158660.0,37.6025,37.669,37.5942,37.669,158660.0
2023-06-02 15:40:00,45.34,45.35,45.27,45.28,307416.0,37.669,37.6773,37.6109,37.6192,307416.0
2023-06-02 15:50:00,45.28,45.37,45.27,45.33,862015.0,37.6192,37.6939,37.6109,37.6607,862015.0
2023-06-05 09:30:00,45.3,45.3,45.15,45.23,308597.0,37.6358,37.6358,37.5112,37.5776,308597.0
2023-06-05 09:40:00,45.23,45.32,45.18,45.28,130492.0,37.5776,37.6524,37.5361,37.6192,130492.0
2023-06-05 09:50:00,45.27,45.3,45.23,45.27,53228.0,37.6109,37.6358,37.5776,37.6109,53228.0
2023-06-05 10:00:00,45.27,45.37,45.21,45.27,114807.0,37.6109,37.6939,37.561,37.6109,114807.0
2023-06-05 10:10:00,45.26,45.38,45.24,45.3,147965.0,37.6025,37.7022,37.5859,37.6358,147965.0
2023-06-05 10:20:00,45.3,45.43,45.23,45.35,191162.0,37.6358,37.7438,37.5776,37.6773,191162.0
2023-06-05 10:30:00,45.35,45.4,45.23,45.27,105825.0,37.6773,37.7189,37.5776,37.6109,105825.0
2023-06-05 10:40:00,45.27,45.32,45.26,45.3,128485.0,37.6109,37.6524,37.6025,37.6358,128485.0
2023-06-05 10:50:00,45.3,45.3,45.2,45.22,113398.0,37.6358,37.6358,37.5527,37.5693,113398.0
2023-06-05 11:00:00,45.22,45.27,45.21,45.27,66760.0,37.5693,37.6109,37.561,37.6109,66760.0
2023-06-05 11:10:00,45.27,45.29,45.21,45.23,55865.0,37.6109,37.6275,37.561,37.5776,55865.0
2023-06-05 11:20:00,45.23,45.24,45.17,45.21,87545.0,37.5776,37.5859,37.5278,37.561,87545.0
2023-06-05 11:30:00,45.21,45.24,45.15,45.18,69100.0,37.561,37.5859,37.5112,37.5361,69100.0
2023-06-05 11:40:00,45.17,45.21,45.15,45.19,94678.0,37.5278,37.561,37.5112,37.5444,94678.0
2023-06-05 11:50:00,45.19,45.2,45.16,45.19,75834.0,37.5444,37.5527,37.5195,37.5444,75834.0
2023-06-05 12:00:00,45.18,45.19,45.07,45.11,112035.0,37.5361,37.5444,37.4447,37.4779,112035.0
2023-06-05 12:10:00,45.11,45.15,45.07,45.08,68163.0,37.4779,37.5112,37.4447,37.453,68163.0
2023-06-05 12:20:00,45.08,45.11,45.04,45.08,87680.0,37.453,37.4779,37.4198,37.453,87680.0
2023-06-05 12:30:00,45.08,45.12,45.07,45.09,56121.0,37.453,37.4862,37.4447,37.4613,56121.0
2023-06-05 12:40:00,45.09,45.12,45.07,45.11,63810.0,37.4613,37.4862,37.4447,37.4779,63810.0
2023-06-05 12:50:00,45.11,45.13,45.08,45.11,64829.0,37.4779,37.4945,37.453,37.4779,64829.0
2023-06-05 13:00:00,45.11,45.12,45.07,45.09,56178.0,37.4779,37.4862,37.4447,37.4613,56178.0
2023-06-05 13:10:00,45.08,45.1,45.02,45.05,76896.0,37.453,37.4696,37.4031,37.4281,76896.0
2023-06-05 13:20:00,45.05,45.09,45.01,45.02,66847.0,37.4281,37.4613,37.3948,37.4031,66847.0
2023-06-05 13:30:00,45.02,45.03,44.98,44.98,155852.0,37.4031,37.4115,37.3699,37.3699,155852.0
2023-06-05 13:40:00,44.98,44.98,44.93,44.97,133828.0,37.3699,37.3699,37.3284,37.3616,133828.0
2023-06-05 13:50:00,44.97,45.02,44.96,44.98,121029.0,37.3616,37.4031,37.3533,37.3699,121029.0
2023-06-05 14:00:00,44.98,44.98,44.88,44.91,84013.0,37.3699,37.3699,37.2868,37.3118,84013.0
2023-06-05 14:10:00,44.91,44.95,44.9,44.9,60748.0,37.3118,37.345,37.3035,37.3035,60748.0
2023-06-05 14:20:00,44.89,44.9,44.82,44.87,96858.0,37.2951,37.3035,37.237,37.2785,96858.0
2023-06-05 14:30:00,44.88,44.89,44.75,44.76,159765.0,37.2868,37.2951,37.1788,37.1871,159765.0
2023-06-05 14:40:00,44.76,44.77,44.68,44.73,139718.0,37.1871,37.1954,37.1207,37.1622,139718.0
2023-06-05 14:50:00,44.74,44.75,44.68,44.69,132107.0,37.1705,37.1788,37.1207,37.129,132107.0
2023-06-05 15:00:00,44.69,44.69,44.62,44.63,229842.0,37.129,37.129,37.0708,37.0791,229842.0
2023-06-05 15:10:00,44.63,44.67,44.62,44.64,185899.0,37.0791,37.1124,37.0708,37.0874,185899.0
2023-06-05 15:20:00,44.64,44.65,44.57,44.57,201627.0,37.0874,37.0957,37.0293,37.0293,201627.0
2023-06-05 15:30:00,44.57,44.6,44.51,44.54,244423.0,37.0293,37.0542,36.9794,37.0044,244423.0
2023-06-05 15:40:00,44.55,44.64,44.51,44.63,331964.0,37.0127,37.0874,36.9794,37.0791,331964.0
2023-06-05 15:50:00,44.63,44.7,44.62,44.64,659605.0,37.0791,37.1373,37.0708,37.0874,659605.0
2023-06-06 09:30:00,44.7,44.78,44.61,44.61,256217.0,37.1373,37.2038,37.0625,37.0625,256217.0
2023-06-06 09:40:00,44.63,44.72,44.61,44.7,118910.0,37.0791,37.1539,37.0625,37.1373,118910.0
2023-06-06 09:50:00,44.7,44.72,44.49,44.5,226303.0,37.1373,37.1539,36.9628,36.9711,226303.0
2023-06-06 10:00:00,44.51,44.68,44.49,44.67,235030.0,36.9794,37.1207,36.9628,37.1124,235030.0
2023-06-06 10:10:00,44.67,44.72,44.62,44.7,149590.0,37.1124,37.1539,37.0708,37.1373,149590.0
2023-06-06 10:20:00,44.7,44.71,44.62,44.66,148753.0,37.1373,37.1456,37.0708,37.1041,148753.0
2023-06-06 10:30:00,44.66,44.78,44.65,44.77,136723.0,37.1041,37.2038,37.0957,37.1954,136723.0
2023-06-06 10:40:00,44.77,44.77,44.67,44.7,132962.0,37.1954,37.1954,37.1124,37.1373,132962.0
2023-06-06 10:50:00,44.7,44.75,44.66,44.75,166090.0,37.1373,37.1788,37.1041,37.1788,166090.0
2023-06-06 11:00:00,44.76,44.81,44.7,44.71,156282.0,37.1871,37.2287,37.1373,37.1456,156282.0
2023-06-06 11:10:00,44.7,44.71,44.65,44.68,121486.0,37.1373,37.1456,37.0957,37.1207,121486.0
2023-06-06 11:20:00,44.68,44.76,44.67,44.73,132192.0,37.1207,37.1871,37.1124,37.1622,132192.0
2023-06-06 11:30:00,44.73,44.78,44.69,44.77,95561.0,37.1622,37.2038,37.129,37.1954,95561.0
2023-06-06 11:40:00,44.77,44.77,44.68,44.69,105104.0,37.1954,37.1954,37.1207,37.129,105104.0
2023-06-06 11:50:00,44.7,44.7,44.66,44.7,104876.0,37.1373,37.1373,37.1041,37.1373,104876.0
2023-06-06 12:00:00,44.69,44.74,44.68,44.73,83509.0,37.129,37.1705,37.1207,37.1622,83509.0
2023-06-06 12:10:00,44.73,44.82,44.73,44.78,92221.0,37.1622,37.237,37.1622,37.2038,92221.0
2023-06-06 12:20:00,44.78,44.79,44.72,44.73,81401.0,37.2038,37.2121,37.1539,37.1622,81401.0
2023-06-06 12:30:00,44.74,44.75,44.69,44.72,127829.0,37.1705,37.1788,37.129,37.1539,127829.0
2023-06-06 12:40:00,44.72,44.75,44.69,44.72,127000.0,37.1539,37.1788,37.129,37.1539,127000.0
2023-06-06 12:50:00,44.71,44.73,44.69,44.73,52997.0,37.1456,37.1622,37.129,37.1622,52997.0
2023-06-06 13:00:00,44.73,44.74,44.69,44.71,64204.0,37.1622,37.1705,37.129,37.1456,64204.0
2023-06-06 13:10:00,44.72,44.73,44.69,44.7,90805.0,37.1539,37.1622,37.129,37.1373,90805.0
2023-06-06 13:20:00,44.69,44.69,44.59,44.61,92903.0,37.129,37.129,37.0459,37.0625,92903.0
2023-06-06 13:30:00,44.62,44.67,44.57,44.66,79908.0,37.0708,37.1124,37.0293,37.1041,79908.0
2023-06-06 13:40:00,44.66,44.72,44.66,44.66,63308.0,37.1041,37.1539,37.1041,37.1041,63308.0
2023-06-06 13:50:00,44.67,44.69,44.64,44.68,47532.0,37.1124,37.129,37.0874,37.1207,47532.0
2023-06-06 14:00:00,44.68,44.68,44.63,44.64,61106.0,37.1207,37.1207,37.0791,37.0874,61106.0
2023-06-06 14:10:00,44.64,44.68,44.63,44.68,74472.0,37.0874,37.1207,37.0791,37.1207,74472.0
2023-06-06 14:20:00,44.68,44.68,44.63,44.65,97337.0,37.1207,37.1207,37.0791,37.0957,97337.0
2023-06-06 14:30:00,44.65,44.67,44.64,44.65,85520.0,37.0957,37.1124,37.0874,37.0957,85520.0
2023-06-06 14:40:00,44.66,44.71,44.65,44.66,91014.0,37.1041,37.1456,37.0957,37.1041,91014.0
2023-06-06 14:50:00,44.66,44.67,44.62,44.66,87750.0,37.1041,37.1124,37.0708,37.1041,87750.0
2023-06-06 15:00:00,44.66,44.69,44.63,44.66,95981.0,37.1041,37.129,37.0791,37.1041,95981.0
2023-06-06 15:10:00,44.66,44.71,44.66,44.71,96997.0,37.1041,37.1456,37.1041,37.1456,96997.0
2023-06-06 15:20:00,44.71,44.73,44.68,44.71,127136.0,37.1456,37.1622,37.1207,37.1456,127136.0
2023-06-06 15:30:00,44.71,44.72,44.68,44.7,187146.0,37.1456,37.1539,37.1207,37.1373,187146.0
2023-06-06 15:40:00,44.7,44.72,44.67,44.72,214272.0,37.1373,37.1539,37.1124,37.1539,214272.0
2023-06-06 15:50:00,44.72,44.73,44.63,44.66,845502.0,37.1539,37.1622,37.0791,37.1041,845502.0
2023-06-07 09:30:00,44.72,44.85,44.62,44.8,374871.0,37.1539,37.2619,37.0708,37.2204,374871.0
2023-06-07 09:40:00,44.81,44.86,44.69,44.78,149443.0,37.2287,37.2702,37.129,37.2038,149443.0
2023-06-07 09:50:00,44.79,44.88,44.79,44.87,152642.0,37.2121,37.2868,37.2121,37.2785,152642.0
2023-06-07 10:00:00,44.86,44.9,44.78,44.84,118073.0,37.2702,37.3035,37.2038,37.2536,118073.0
2023-06-07 10:10:00,44.84,44.93,44.83,44.91,97600.0,37.2536,37.3284,37.2453,37.3118,97600.0
2023-06-07 10:20:00,44.92,44.99,44.89,44.97,143515.0,37.3201,37.3782,37.2951,37.3616,143515.0
2023-06-07 10:30:00,44.97,44.99,44.88,44.95,163920.0,37.3616,37.3782,37.2868,37.345,163920.0
2023-06-07 10:40:00,44.95,45.07,44.94,45.05,184268.0,37.345,37.4447,37.3367,37.4281,184268.0
2023-06-07 10:50:00,45.04,45.14,45.01,45.04,208633.0,37.4198,37.5028,37.3948,37.4198,208633.0
2023-06-07 11:00:00,45.04,45.06,44.95,44.98,72591.0,37.4198,37.4364,37.345,37.3699,72591.0
2023-06-07 11:10:00,44.98,45.04,44.98,45.02,78555.0,37.3699,37.4198,37.3699,37.4031,78555.0
2023-06-07 11:20:00,45.02,45.03,44.97,45.0,85570.0,37.4031,37.4115,37.3616,37.3865,85570.0
2023-06-07 11:30:00,45.0,45.01,44.96,44.98,77378.0,37.3865,37.3948,37.3533,37.3699,77378.0
2023-06-07 11:40:00,44.97,45.01,44.97,45.0,69196.0,37.3616,37.3948,37.3616,37.3865,69196.0
2023-06-07 11:50:00,45.0,45.03,44.98,44.99,99728.0,37.3865,37.4115,37.3699,37.3782,99728.0
2023-06-07 12:00:00,45.0,45.0,44.96,45.0,54341.0,37.3865,37.3865,37.3533,37.3865,54341.0
2023-06-07 12:10:00,45.0,45.07,44.98,45.05,93841.0,37.3865,37.4447,37.3699,37.4281,93841.0
2023-06-07 12:20:00,45.05,45.13,45.05,45.12,125767.0,37.4281,37.4945,37.4281,37.4862,125767.0
2023-06-07 12:30:00,45.11,45.14,45.02,45.03,69288.0,37.4779,37.5028,37.4031,37.4115,69288.0
2023-06-07 12:40:00,45.03,45.05,44.97,44.98,92593.0,37.4115,37.4281,37.3616,37.3699,92593.0
2023-06-07 12:50:00,44.98,45.04,44.98,45.03,86746.0,37.3699,37.4198,37.3699,37.4115,86746.0
2023-06-07 13:00:00,45.04,45.05,45.0,45.05,85400.0,37.4198,37.4281,37.3865,37.4281,85400.0
2023-06-07 13:10:00,45.05,45.1,44.98,45.09,105665.0,37.4281,37.4696,37.3699,37.4613,105665.0
2023-06-07 13:20:00,45.09,45.1,45.06,45.07,72976.0,37.4613,37.4696,37.4364,37.4447,72976.0
2023-06-07 13:30:00,45.07,45.12,45.07,45.07,105750.0,37.4447,37.4862,37.4447,37.4447,105750.0
2023-06-07 13:40:00,45.08,45.11,45.05,45.06,105776.0,37.453,37.4779,37.4281,37.4364,105776.0
2023-06-07 13:50:00,45.06,45.11,45.04,45.09,60887.0,37.4364,37.4779,37.4198,37.4613,60887.0
2023-06-07 14:00:00,45.09,45.12,45.08,45.09,83897.0,37.4613,37.4862,37.453,37.4613,83897.0
2023-06-07 14:10:00,45.09,45.09,45.04,45.07,101786.0,37.4613,37.4613,37.4198,37.4447,101786.0
2023-06-07 14:20:00,45.07,45.11,45.06,45.1,72461.0,37.4447,37.4779,37.4364,37.4696,72461.0
2023-06-07 14:30:00,45.11,45.21,45.08,45.16,185657.0,37.4779,37.561,37.453,37.5195,185657.0
2023-06-07 14:40:00,45.16,45.19,45.15,45.16,171592.0,37.5195,37.5444,37.5112,37.5195,171592.0
2023-06-07 14:50:00,45.16,45.17,45.13,45.15,90552.0,37.5195,37.5278,37.4945,37.5112,90552.0
2023-06-07 15:00:00,45.16,45.18,45.15,45.17,64462.0,37.5195,37.5361,37.5112,37.5278,64462.0
2023-06-07 15:10:00,45.18,45.24,45.16,45.23,109248.0,37.5361,37.5859,37.5195,37.5776,109248.0
2023-06-07 15:20:00,45.24,45.26,45.21,45.25,157982.0,37.5859,37.6025,37.561,37.5942,157982.0
2023-06-07 15:30:00,45.25,45.27,45.2,45.27,206126.0,37.5942,37.6109,37.5527,37.6109,206126.0
2023-06-07 15:40:00,45.27,45.3,45.2,45.21,320413.0,37.6109,37.6358,37.5527,37.561,320413.0
2023-06-07 15:50:00,45.22,45.22,45.08,45.11,973087.0,37.5693,37.5693,37.453,37.4779,973087.0
2023-06-08 09:30:00,45.22,45.27,45.0,45.01,259813.0,37.5693,37.6109,37.3865,37.3948,259813.0
2023-06-08 09:40:00,45.01,45.14,44.89,45.12,201279.0,37.3948,37.5028,37.2951,37.4862,201279.0
2023-06-08 09:50:00,45.12,45.25,45.1,45.15,126655.0,37.4862,37.5942,37.4696,37.5112,126655.0
2023-06-08 10:00:00,45.16,45.21,45.11,45.13,123563.0,37.5195,37.561,37.4779,37.4945,123563.0
2023-06-08 10:10:00,45.14,45.24,45.13,45.2,69229.0,37.5028,37.5859,37.4945,37.5527,69229.0
2023-06-08 10:20:00,45.2,45.23,45.14,45.22,68474.0,37.5527,37.5776,37.5028,37.5693,68474.0
2023-06-08 10:30:00,45.22,45.24,45.19,45.23,139031.0,37.5693,37.5859,37.5444,37.5776,139031.0
2023-06-08 10:40:00,45.23,45.23,45.14,45.16,96232.0,37.5776,37.5776,37.5028,37.5195,96232.0
2023-06-08 10:50:00,45.16,45.17,45.12,45.13,131606.0,37.5195,37.5278,37.4862,37.4945,131606.0
2023-06-08 11:00:00,45.13,45.13,45.04,45.05,95350.0,37.4945,37.4945,37.4198,37.4281,95350.0
2023-06-08 11:10:00,45.05,45.11,45.04,45.11,59131.0,37.4281,37.4779,37.4198,37.4779,59131.0
2023-06-08 11:20:00,45.11,45.12,45.08,45.08,60424.0,37.4779,37.4862,37.453,37.453,60424.0
2023-06-08 11:30:00,45.09,45.15,45.08,45.15,75579.0,37.4613,37.5112,37.453,37.5112,75579.0
2023-06-08 11:40:00,45.16,45.18,45.13,45.16,80076.0,37.5195,37.5361,37.4945,37.5195,80076.0
2023-06-08 11:50:00,45.16,45.19,45.13,45.15,101134.0,37.5195,37.5444,37.4945,37.5112,101134.0
2023-06-08 12:00:00,45.15,45.18,45.13,45.18,60097.0,37.5112,37.5361,37.4945,37.5361,60097.0
2023-06-08 12:10:00,45.18,45.22,45.17,45.21,64540.0,37.5361,37.5693,37.5278,37.561,64540.0
2023-06-08 12:20:00,45.21,45.26,45.2,45.26,77795.0,37.561,37.6025,37.5527,37.6025,77795.0
2023-06-08 12:30:00,45.25,45.28,45.25,45.27,35680.0,37.5942,37.6192,37.5942,37.6109,35680.0
2023-06-08 12:40:00,45.28,45.34,45.25,45.31,77323.0,37.6192,37.669,37.5942,37.6441,77323.0
2023-06-08 12:50:00,45.31,45.35,45.3,45.33,61151.0,37.6441,37.6773,37.6358,37.6607,61151.0
2023-06-08 13:00:00,45.33,45.34,45.27,45.28,76828.0,37.6607,37.669,37.6109,37.6192,76828.0
2023-06-08 13:10:00,45.28,45.36,45.27,45.36,73599.0,37.6192,37.6856,37.6109,37.6856,73599.0
2023-06-08 13:20:00,45.36,45.38,45.32,45.34,55951.0,37.6856,37.7022,37.6524,37.669,55951.0
2023-06-08 13:30:00,45.34,45.39,45.3,45.38,126211.0,37.669,37.7105,37.6358,37.7022,126211.0
2023-06-08 13:40:00,45.39,45.39,45.35,45.37,138942.0,37.7105,37.7105,37.6773,37.6939,138942.0
2023-06-08 13:50:00,45.36,45.37,45.32,45.33,63883.0,37.6856,37.6939,37.6524,37.6607,63883.0
2023-06-08 14:00:00,45.33,45.35,45.3,45.34,90012.0,37.6607,37.6773,37.6358,37.669,90012.0
2023-06-08 14:10:00,45.34,45.38,45.32,45.33,89594.0,37.669,37.7022,37.6524,37.6607,89594.0
2023-06-08 14:20:00,45.33,45.38,45.32,45.34,90689.0,37.6607,37.7022,37.6524,37.669,90689.0
2023-06-08 14:30:00,45.34,45.35,45.33,45.34,52621.0,37.669,37.6773,37.6607,37.669,52621.0
2023-06-08 14:40:00,45.33,45.34,45.3,45.3,82073.0,37.6607,37.669,37.6358,37.6358,82073.0
2023-06-08 14:50:00,45.3,45.33,45.3,45.32,45265.0,37.6358,37.6607,37.6358,37.6524,45265.0
2023-06-08 15:00:00,45.33,45.33,45.26,45.28,79059.0,37.6607,37.6607,37.6025,37.6192,79059.0
2023-06-08 15:10:00,45.28,45.31,45.24,45.26,105957.0,37.6192,37.6441,37.5859,37.6025,105957.0
2023-06-08 15:20:00,45.26,45.31,45.25,45.29,74476.0,37.6025,37.6441,37.5942,37.6275,74476.0
2023-06-08 15:30:00,45.29,45.3,45.26,45.28,88510.0,37.6275,37.6358,37.6025,37.6192,88510.0
2023-06-08 15:40:00,45.28,45.33,45.27,45.33,132376.0,37.6192,37.6607,37.6109,37.6607,132376.0
2023-06-08 15:50:00,45.33,45.37,45.31,45.35,440101.0,37.6607,37.6939,37.6441,37.6773,440101.0
2023-06-09 09:30:00,45.4,45.48,45.29,45.39,365662.0,37.7189,37.7853,37.6275,37.7105,365662.0
2023-06-09 09:40:00,45.38,45.42,45.35,45.41,188104.0,37.7022,37.7355,37.6773,37.7272,188104.0
2023-06-09 09:50:00,45.41,45.44,45.3,45.32,136994.0,37.7272,37.7521,37.6358,37.6524,136994.0
2023-06-09 10:00:00,45.32,45.38,45.27,45.34,143522.0,37.6524,37.7022,37.6109,37.669,143522.0
2023-06-09 10:10:00,45.34,45.46,45.34,45.43,95122.0,37.669,37.7687,37.669,37.7438,95122.0
2023-06-09 10:20:00,45.43,45.44,45.37,45.4,111233.0,37.7438,37.7521,37.6939,37.7189,111233.0
2023-06-09 10:30:00,45.41,45.44,45.38,45.44,73066.0,37.7272,37.7521,37.7022,37.7521,73066.0
2023-06-09 10:40:00,45.44,45.55,45.43,45.52,139930.0,37.7521,37.8435,37.7438,37.8186,139930.0
2023-06-09 10:50:00,45.53,45.54,45.45,45.48,92528.0,37.8269,37.8352,37.7604,37.7853,92528.0
2023-06-09 11:00:00,45.48,45.51,45.46,45.47,83750.0,37.7853,37.8102,37.7687,37.777,83750.0
2023-06-09 11:10:00,45.47,45.49,45.44,45.48,92734.0,37.777,37.7936,37.7521,37.7853,92734.0
2023-06-09 11:20:00,45.47,45.47,45.37,45.41,112024.0,37.777,37.777,37.6939,37.7272,112024.0
2023-06-09 11:30:00,45.42,45.44,45.35,45.41,106337.0,37.7355,37.7521,37.6773,37.7272,106337.0
2023-06-09 11:40:00,45.41,45.44,45.36,45.36,99079.0,37.7272,37.7521,37.6856,37.6856,99079.0
2023-06-09 11:50:00,45.36,45.39,45.33,45.37,61716.0,37.6856,37.7105,37.6607,37.6939,61716.0
2023-06-09 12:00:00,45.37,45.41,45.34,45.36,92901.0,37.6939,37.7272,37.669,37.6856,92901.0
2023-06-09 12:10:00,45.36,45.36,45.31,45.32,80440.0,37.6856,37.6856,37.6441,37.6524,80440.0
2023-06-09 12:20:00,45.33,45.33,45.28,45.32,68782.0,37.6607,37.6607,37.6192,37.6524,68782.0
2023-06-09 12:30:00,45.32,45.33,45.3,45.32,68675.0,37.6524,37.6607,37.6358,37.6524,68675.0
2023-06-09 12:40:00,45.32,45.34,45.28,45.3,78248.0,37.6524,37.669,37.6192,37.6358,78248.0
2023-06-09 12:50:00,45.3,45.3,45.27,45.29,47401.0,37.6358,37.6358,37.6109,37.6275,47401.0
2023-06-09 13:00:00,45.29,45.29,45.23,45.23,109523.0,37.6275,37.6275,37.5776,37.5776,109523.0
2023-06-09 13:10:00,45.23,45.24,45.18,45.19,96986.0,37.5776,37.5859,37.5361,37.5444,96986.0
2023-06-09 13:20:00,45.18,45.23,45.17,45.22,66325.0,37.5361,37.5776,37.5278,37.5693,66325.0
2023-06-09 13:30:00,45.23,45.31,45.2,45.28,103294.0,37.5776,37.6441,37.5527,37.6192,103294.0
2023-06-09 13:40:00,45.29,45.36,45.28,45.34,83641.0,37.6275,37.6856,37.6192,37.669,83641.0
2023-06-09 13:50:00,45.34,45.37,45.3,45.36,64745.0,37.669,37.6939,37.6358,37.6856,64745.0
2023-06-09 14:00:00,45.37,45.45,45.36,45.44,76789.0,37.6939,37.7604,37.6856,37.7521,76789.0
2023-06-09 14:10:00,45.44,45.44,45.39,45.4,39233.0,37.7521,37.7521,37.7105,37.7189,39233.0
2023-06-09 14:20:00,45.4,45.4,45.35,45.36,55320.0,37.7189,37.7189,37.6773,37.6856,55320.0
2023-06-09 14:30:00,45.36,45.39,45.35,45.37,68594.0,37.6856,37.7105,37.6773,37.6939,68594.0
2023-06-09 14:40:00,45.36,45.4,45.33,45.38,106475.0,37.6856,37.7189,37.6607,37.7022,106475.0
2023-06-09 14:50:00,45.38,45.39,45.35,45.35,63832.0,37.7022,37.7105,37.6773,37.6773,63832.0
2023-06-09 15:00:00,45.35,45.42,45.32,45.33,160653.0,37.6773,37.7355,37.6524,37.6607,160653.0
2023-06-09 15:10:00,45.33,45.38,45.32,45.37,104816.0,37.6607,37.7022,37.6524,37.6939,104816.0
2023-06-09 15:20:00,45.36,45.39,45.36,45.38,94706.0,37.6856,37.7105,37.6856,37.7022,94706.0
2023-06-09 15:30:00,45.38,45.38,45.31,45.34,169218.0,37.7022,37.7022,37.6441,37.669,169218.0
2023-06-09 15:40:00,45.34,45.36,45.3,45.31,152289.0,37.669,37.6856,37.6358,37.6441,152289.0
2023-06-09 15:50:00,45.31,45.32,45.21,45.23,721461.0,37.6441,37.6524,37.561,37.5776,721461.0
2023-06-12 09:30:00,45.25,45.36,45.14,45.23,381360.0,37.5942,37.6856,37.5028,37.5776,381360.0
2023-06-12 09:40:00,45.23,45.35,45.15,45.28,219778.0,37.5776,37.6773,37.5112,37.6192,219778.0
2023-06-12 09:50:00,45.28,45.32,45.23,45.3,146086.0,37.6192,37.6524,37.5776,37.6358,146086.0
2023-06-12 10:00:00,45.31,45.35,45.25,45.33,120795.0,37.6441,37.6773,37.5942,37.6607,120795.0
2023-06-12 10:10:00,45.34,45.39,45.29,45.31,136993.0,37.669,37.7105,37.6275,37.6441,136993.0
2023-06-12 10:20:00,45.32,45.32,45.24,45.3,129944.0,37.6524,37.6524,37.5859,37.6358,129944.0
2023-06-12 10:30:00,45.3,45.32,45.25,45.3,94969.0,37.6358,37.6524,37.5942,37.6358,94969.0
2023-06-12 10:40:00,45.3,45.32,45.27,45.3,106358.0,37.6358,37.6524,37.6109,37.6358,106358.0
2023-06-12 10:50:00,45.3,45.39,45.28,45.38,145580.0,37.6358,37.7105,37.6192,37.7022,145580.0
2023-06-12 11:00:00,45.39,45.42,45.36,45.39,131092.0,37.7105,37.7355,37.6856,37.7105,131092.0
2023-06-12 11:10:00,45.39,45.41,45.36,45.38,105977.0,37.7105,37.7272,37.6856,37.7022,105977.0
2023-06-12 11:20:00,45.38,45.49,45.37,45.46,127714.0,37.7022,37.7936,37.6939,37.7687,127714.0
2023-06-12 11:30:00,45.47,45.54,45.47,45.53,91687.0,37.777,37.8352,37.777,37.8269,91687.0
2023-06-12 11:40:00,45.53,45.54,45.45,45.46,84043.0,37.8269,37.8352,37.7604,37.7687,84043.0
2023-06-12 11:50:00,45.47,45.48,45.44,45.46,62970.0,37.777,37.7853,37.7521,37.7687,62970.0
2023-06-12 12:00:00,45.47,45.53,45.45,45.51,56160.0,37.777,37.8269,37.7604,37.8102,56160.0
2023-06-12 12:10:00,45.52,45.53,45.47,45.48,85702.0,37.8186,37.8269,37.777,37.7853,85702.0
2023-06-12 12:20:00,45.48,45.5,45.46,45.48,66453.0,37.7853,37.8019,37.7687,37.7853,66453.0
2023-06-12 12:30:00,45.47,45.48,45.42,45.43,62924.0,37.777,37.7853,37.7355,37.7438,62924.0
2023-06-12 12:40:00,45.43,45.47,45.42,45.45,69202.0,37.7438,37.777,37.7355,37.7604,69202.0
2023-06-12 12:50:00,45.45,45.47,45.42,45.46,54552.0,37.7604,37.777,37.7355,37.7687,54552.0
2023-06-12 13:00:00,45.46,45.46,45.41,45.42,68161.0,37.7687,37.7687,37.7272,37.7355,68161.0
2023-06-12 13:10:00,45.42,45.47,45.42,45.42,68248.0,37.7355,37.777,37.7355,37.7355,68248.0
2023-06-12 13:20:00,45.43,45.45,45.4,45.44,82573.0,37.7438,37.7604,37.7189,37.7521,82573.0
2023-06-12 13:30:00,45.44,45.44,45.37,45.37,79209.0,37.7521,37.7521,37.6939,37.6939,79209.0
2023-06-12 13:40:00,45.38,45.39,45.32,45.34,124341.0,37.7022,37.7105,37.6524,37.669,124341.0
2023-06-12 13:50:00,45.35,45.38,45.34,45.38,51788.0,37.6773,37.7022,37.669,37.7022,51788.0
2023-06-12 14:00:00,45.38,45.38,45.35,45.36,73447.0,37.7022,37.7022,37.6773,37.6856,73447.0
2023-06-12 14:10:00,45.36,45.38,45.34,45.37,55543.0,37.6856,37.7022,37.669,37.6939,55543.0
2023-06-12 14:20:00,45.37,45.41,45.36,45.37,47971.0,37.6939,37.7272,37.6856,37.6939,47971.0
2023-06-12 14:30:00,45.38,45.43,45.36,45.41,64212.0,37.7022,37.7438,37.6856,37.7272,64212.0
2023-06-12 14:40:00,45.4,45.45,45.4,45.43,65901.0,37.7189,37.7604,37.7189,37.7438,65901.0
2023-06-12 14:50:00,45.42,45.45,45.41,45.45,65097.0,37.7355,37.7604,37.7272,37.7604,65097.0
2023-06-12 15:00:00,45.45,45.46,45.43,45.45,73340.0,37.7604,37.7687,37.7438,37.7604,73340.0
2023-06-12 15:10:00,45.45,45.52,45.44,45.51,125912.0,37.7604,37.8186,37.7521,37.8102,125912.0
2023-06-12 15:20:00,45.51,45.55,45.5,45.52,89359.0,37.8102,37.8435,37.8019,37.8186,89359.0
2023-06-12 15:30:00,45.52,45.57,45.52,45.55,159314.0,37.8186,37.8601,37.8186,37.8435,159314.0
2023-06-12 15:40:00,45.54,45.6,45.52,45.54,217266.0,37.8352,37.885,37.8186,37.8352,217266.0
2023-06-12 15:50:00,45.54,45.59,45.51,45.52,675113.0,37.8352,37.8767,37.8102,37.8186,675113.0
2023-06-13 09:30:00,45.53,45.56,45.33,45.52,320105.0,37.8269,37.8518,37.6607,37.8186,320105.0
2023-06-13 09:40:00,45.53,45.69,45.51,45.67,175205.0,37.8269,37.9598,37.8102,37.9432,175205.0
2023-06-13 09:50:00,45.68,45.7,45.57,45.65,230824.0,37.9515,37.9681,37.8601,37.9266,230824.0
2023-06-13 10:00:00,45.65,45.65,45.51,45.58,116253.0,37.9266,37.9266,37.8102,37.8684,116253.0
2023-06-13 10:10:00,45.58,45.67,45.56,45.66,138775.0,37.8684,37.9432,37.8518,37.9349,138775.0
2023-06-13 10:20:00,45.65,45.78,45.63,45.78,154368.0,37.9266,38.0346,37.9099,38.0346,154368.0
2023-06-13 10:30:00,45.77,45.78,45.68,45.7,95010.0,38.0263,38.0346,37.9515,37.9681,95010.0
2023-06-13 10:40:00,45.7,45.72,45.64,45.68,125929.0,37.9681,37.9847,37.9183,37.9515,125929.0
2023-06-13 10:50:00,45.68,45.72,45.65,45.72,117144.0,37.9515,37.9847,37.9266,37.9847,117144.0
2023-06-13 11:00:00,45.72,45.74,45.67,45.69,130371.0,37.9847,38.0013,37.9432,37.9598,130371.0
2023-06-13 11:10:00,45.69,45.78,45.69,45.77,124103.0,37.9598,38.0346,37.9598,38.0263,124103.0
2023-06-13 11:20:00,45.76,45.84,45.76,45.82,128172.0,38.0179,38.0844,38.0179,38.0678,128172.0
2023-06-13 11:30:00,45.82,45.84,45.73,45.76,97273.0,38.0678,38.0844,37.993,38.0179,97273.0
2023-06-13 11:40:00,45.76,45.81,45.71,45.78,134303.0,38.0179,38.0595,37.9764,38.0346,134303.0
2023-06-13 11:50:00,45.77,45.84,45.76,45.78,123341.0,38.0263,38.0844,38.0179,38.0346,123341.0
2023-06-13 12:00:00,45.78,45.79,45.72,45.78,96912.0,38.0346,38.0429,37.9847,38.0346,96912.0
2023-06-13 12:10:00,45.77,45.79,45.73,45.79,119824.0,38.0263,38.0429,37.993,38.0429,119824.0
2023-06-13 12:20:00,45.79,45.92,45.78,45.89,124250.0,38.0429,38.1509,38.0346,38.126,124250.0
2023-06-13 12:30:00,45.88,45.9,45.79,45.82,143181.0,38.1176,38.1343,38.0429,38.0678,143181.0
2023-06-13 12:40:00,45.82,45.85,45.8,45.81,77883.0,38.0678,38.0927,38.0512,38.0595,77883.0
2023-06-13 12:50:00,45.81,45.86,45.8,45.84,89878.0,38.0595,38.101,38.0512,38.0844,89878.0
2023-06-13 13:00:00,45.84,45.92,45.81,45.88,50489.0,38.0844,38.1509,38.0595,38.1176,50489.0
2023-06-13 13:10:00,45.89,45.91,45.84,45.87,66804.0,38.126,38.1426,38.0844,38.1093,66804.0
2023-06-13 13:20:00,45.87,45.93,45.86,45.91,98689.0,38.1093,38.1592,38.101,38.1426,98689.0
2023-06-13 13:30:00,45.91,45.92,45.86,45.88,110075.0,38.1426,38.1509,38.101,38.1176,110075.0
2023-06-13 13:40:00,45.87,45.87,45.79,45.83,135197.0,38.1093,38.1093,38.0429,38.0761,135197.0
2023-06-13 13:50:00,45.82,45.83,45.79,45.8,88058.0,38.0678,38.0761,38.0429,38.0512,88058.0
2023-06-13 14:00:00,45.8,45.84,45.8,45.8,98656.0,38.0512,38.0844,38.0512,38.0512,98656.0
2023-06-13 14:10:00,45.8,45.86,45.79,45.86,138262.0,38.0512,38.101,38.0429,38.101,138262.0
2023-06-13 14:20:00,45.87,45.88,45.84,45.87,95591.0,38.1093,38.1176,38.0844,38.1093,95591.0
2023-06-13 14:30:00,45.86,45.86,45.8,45.84,114503.0,38.101,38.101,38.0512,38.0844,114503.0
2023-06-13 14:40:00,45.84,45.85,45.8,45.8,87488.0,38.0844,38.0927,38.0512,38.0512,87488.0
2023-06-13 14:50:00,45.8,45.85,45.79,45.83,125363.0,38.0512,38.0927,38.0429,38.0761,125363.0
2023-06-13 15:00:00,45.83,45.85,45.81,45.82,88229.0,38.0761,38.0927,38.0595,38.0678,88229.0
2023-06-13 15:10:00,45.83,45.86,45.81,45.84,135965.0,38.0761,38.101,38.0595,38.0844,135965.0
2023-06-13 15:20:00,45.84,45.87,45.8,45.82,157569.0,38.0844,38.1093,38.0512,38.0678,157569.0
2023-06-13 15:30:00,45.82,45.86,45.81,45.82,251077.0,38.0678,38.101,38.0595,38.0678,251077.0
2023-06-13 15:40:00,45.83,45.84,45.78,45.82,313219.0,38.0761,38.0844,38.0346,38.0678,313219.0
2023-06-13 15:50:00,45.82,45.83,45.75,45.77,805436.0,38.0678,38.0761,38.0096,38.0263,805436.0
2023-06-14 09:30:00,44.9,44.98,44.34,44.38,719298.0,38.1013,38.1692,37.6261,37.66,719298.0
2023-06-14 09:40:00,44.38,44.46,44.21,44.29,474403.0,37.66,37.7279,37.5158,37.5837,474403.0
2023-06-14 09:50:00,44.3,44.56,44.29,44.53,355194.0,37.5921,37.8128,37.5837,37.7873,355194.0
2023-06-14 10:00:00,44.52,44.54,44.31,44.32,289420.0,37.7788,37.7958,37.6006,37.6091,289420.0
2023-06-14 10:10:00,44.32,44.34,44.25,44.28,238015.0,37.6091,37.6261,37.5497,37.5752,238015.0
2023-06-14 10:20:00,44.29,44.41,44.26,44.37,171281.0,37.5837,37.6855,37.5582,37.6515,171281.0
2023-06-14 10:30:00,44.38,44.45,44.36,44.45,163630.0,37.66,37.7194,37.6431,37.7194,163630.0
2023-06-14 10:40:00,44.45,44.45,44.37,44.4,183908.0,37.7194,37.7194,37.6515,37.677,183908.0
2023-06-14 10:50:00,44.4,44.45,44.37,44.45,181288.0,37.677,37.7194,37.6515,37.7194,181288.0
2023-06-14 11:00:00,44.45,44.48,44.4,44.41,94153.0,37.7194,37.7449,37.677,37.6855,94153.0
2023-06-14 11:10:00,44.41,44.47,44.4,44.46,142020.0,37.6855,37.7364,37.677,37.7279,142020.0
2023-06-14 11:20:00,44.46,44.48,44.4,44.43,129834.0,37.7279,37.7449,37.677,37.7025,129834.0
2023-06-14 11:30:00,44.43,44.44,44.39,44.43,112806.0,37.7025,37.7109,37.6685,37.7025,112806.0
2023-06-14 11:40:00,44.43,44.46,44.42,44.44,87336.0,37.7025,37.7279,37.694,37.7109,87336.0
2023-06-14 11:50:00,44.45,44.5,44.44,44.46,118521.0,37.7194,37.7619,37.7109,37.7279,118521.0
2023-06-14 12:00:00,44.45,44.46,44.34,44.34,95357.0,37.7194,37.7279,37.6261,37.6261,95357.0
2023-06-14 12:10:00,44.34,44.35,44.27,44.29,159108.0,37.6261,37.6346,37.5667,37.5837,159108.0
2023-06-14 12:20:00,44.29,44.31,44.24,44.26,116342.0,37.5837,37.6006,37.5412,37.5582,116342.0
2023-06-14 12:30:00,44.26,44.26,44.21,44.21,111656.0,37.5582,37.5582,37.5158,37.5158,111656.0
2023-06-14 12:40:00,44.22,44.23,44.18,44.2,147636.0,37.5243,37.5327,37.4903,37.5073,147636.0
2023-06-14 12:50:00,44.2,44.21,44.16,44.18,114882.0,37.5073,37.5158,37.4733,37.4903,114882.0
2023-06-14 13:00:00,44.17,44.21,44.16,44.21,116007.0,37.4818,37.5158,37.4733,37.5158,116007.0
2023-06-14 13:10:00,44.21,44.21,44.18,44.2,114273.0,37.5158,37.5158,37.4903,37.5073,114273.0
2023-06-14 13:20:00,44.2,44.24,44.18,44.23,201354.0,37.5073,37.5412,37.4903,37.5327,201354.0
2023-06-14 13:30:00,44.23,44.25,44.18,44.21,101888.0,37.5327,37.5497,37.4903,37.5158,101888.0
2023-06-14 13:40:00,44.21,44.21,44.17,44.19,87696.0,37.5158,37.5158,37.4818,37.4988,87696.0
2023-06-14 13:50:00,44.18,44.24,44.18,44.22,147869.0,37.4903,37.5412,37.4903,37.5243,147869.0
2023-06-14 14:00:00,44.2,44.22,44.02,44.06,263804.0,37.5073,37.5243,37.3545,37.3885,263804.0
2023-06-14 14:10:00,44.06,44.09,43.95,44.02,255355.0,37.3885,37.4139,37.2951,37.3545,255355.0
2023-06-14 14:20:00,44.01,44.1,43.96,44.07,350141.0,37.3461,37.4224,37.3036,37.397,350141.0
2023-06-14 14:30:00,44.08,44.09,44.02,44.04,173280.0,37.4055,37.4139,37.3545,37.3715,173280.0
2023-06-14 14:40:00,44.04,44.13,44.04,44.09,173588.0,37.3715,37.4479,37.3715,37.4139,173588.0
2023-06-14 14:50:00,44.1,44.1,44.05,44.08,132362.0,37.4224,37.4224,37.38,37.4055,132362.0
2023-06-14 15:00:00,44.08,44.13,44.07,44.11,191584.0,37.4055,37.4479,37.397,37.4309,191584.0
2023-06-14 15:10:00,44.1,44.11,44.02,44.07,217086.0,37.4224,37.4309,37.3545,37.397,217086.0
2023-06-14 15:20:00,44.06,44.12,44.04,44.09,144012.0,37.3885,37.4394,37.3715,37.4139,144012.0
2023-06-14 15:30:00,44.08,44.12,44.06,44.09,199591.0,37.4055,37.4394,37.3885,37.4139,199591.0
2023-06-14 15:40:00,44.09,44.1,43.89,43.89,514685.0,37.4139,37.4224,37.2442,37.2442,514685.0
2023-06-14 15:50:00,43.89,43.99,43.85,43.96,1180475.0,37.2442,37.3291,37.2103,37.3036,1180475.0
2023-06-15 09:30:00,44.12,44.22,44.03,44.15,362124.0,37.4394,37.5243,37.363,37.4649,362124.0
2023-06-15 09:40:00,44.14,44.16,44.07,44.15,197660.0,37.4564,37.4733,37.397,37.4649,197660.0
2023-06-15 09:50:00,44.15,44.29,44.13,44.22,276309.0,37.4649,37.5837,37.4479,37.5243,276309.0
2023-06-15 10:00:00,44.21,44.23,44.1,44.12,262388.0,37.5158,37.5327,37.4224,37.4394,262388.0
2023-06-15 10:10:00,44.12,44.14,44.07,44.14,229322.0,37.4394,37.4564,37.397,37.4564,229322.0
2023-06-15 10:20:00,44.14,44.19,44.12,44.16,225698.0,37.4564,37.4988,37.4394,37.4733,225698.0
2023-06-15 10:30:00,44.16,44.25,44.16,44.21,139009.0,37.4733,37.5497,37.4733,37.5158,139009.0
2023-06-15 10:40:00,44.2,44.24,44.15,44.16,103481.0,37.5073,37.5412,37.4649,37.4733,103481.0
2023-06-15 10:50:00,44.15,44.26,44.14,44.25,260976.0,37.4649,37.5582,37.4564,37.5497,260976.0
2023-06-15 11:00:00,44.25,44.29,44.19,44.21,186989.0,37.5497,37.5837,37.4988,37.5158,186989.0
2023-06-15 11:10:00,44.22,44.3,44.21,44.25,116155.0,37.5243,37.5921,37.5158,37.5497,116155.0
2023-06-15 11:20:00,44.26,44.3,44.23,44.29,107311.0,37.5582,37.5921,37.5327,37.5837,107311.0
2023-06-15 11:30:00,44.28,44.28,44.24,44.25,85863.0,37.5752,37.5752,37.5412,37.5497,85863.0
2023-06-15 11:40:00,44.26,44.27,44.16,44.19,105314.0,37.5582,37.5667,37.4733,37.4988,105314.0
2023-06-15 11:50:00,44.19,44.24,44.17,44.18,91833.0,37.4988,37.5412,37.4818,37.4903,91833.0
2023-06-15 12:00:00,44.17,44.23,44.16,44.22,66800.0,37.4818,37.5327,37.4733,37.5243,66800.0
2023-06-15 12:10:00,44.21,44.26,44.19,44.25,72797.0,37.5158,37.5582,37.4988,37.5497,72797.0
2023-06-15 12:20:00,44.24,44.26,44.23,44.25,66185.0,37.5412,37.5582,37.5327,37.5497,66185.0
2023-06-15 12:30:00,44.25,44.27,44.19,44.21,83333.0,37.5497,37.5667,37.4988,37.5158,83333.0
2023-06-15 12:40:00,44.21,44.25,44.2,44.2,106213.0,37.5158,37.5497,37.5073,37.5073,106213.0
2023-06-15 12:50:00,44.21,44.21,44.15,44.16,88696.0,37.5158,37.5158,37.4649,37.4733,88696.0
2023-06-15 13:00:00,44.16,44.18,44.11,44.11,53834.0,37.4733,37.4903,37.4309,37.4309,53834.0
2023-06-15 13:10:00,44.12,44.15,44.1,44.11,95038.0,37.4394,37.4649,37.4224,37.4309,95038.0
2023-06-15 13:20:00,44.11,44.14,44.09,44.14,64524.0,37.4309,37.4564,37.4139,37.4564,64524.0
2023-06-15 13:30:00,44.14,44.15,44.1,44.12,111574.0,37.4564,37.4649,37.4224,37.4394,111574.0
2023-06-15 13:40:00,44.13,44.15,44.09,44.14,76187.0,37.4479,37.4649,37.4139,37.4564,76187.0
2023-06-15 13:50:00,44.14,44.17,44.13,44.15,107593.0,37.4564,37.4818,37.4479,37.4649,107593.0
2023-06-15 14:00:00,44.15,44.17,44.11,44.12,83782.0,37.4649,37.4818,37.4309,37.4394,83782.0
2023-06-15 14:10:00,44.13,44.17,44.12,44.14,126920.0,37.4479,37.4818,37.4394,37.4564,126920.0
2023-06-15 14:20:00,44.15,44.17,44.13,44.15,117642.0,37.4649,37.4818,37.4479,37.4649,117642.0
2023-06-15 14:30:00,44.15,44.18,44.14,44.16,84508.0,37.4649,37.4903,37.4564,37.4733,84508.0
2023-06-15 14:40:00,44.17,44.19,44.13,44.19,122028.0,37.4818,37.4988,37.4479,37.4988,122028.0
2023-06-15 14:50:00,44.19,44.24,44.18,44.23,135851.0,37.4988,37.5412,37.4903,37.5327,135851.0
2023-06-15 15:00:00,44.23,44.26,44.17,44.21,128698.0,37.5327,37.5582,37.4818,37.5158,128698.0
2023-06-15 15:10:00,44.2,44.22,44.17,44.21,107744.0,37.5073,37.5243,37.4818,37.5158,107744.0
2023-06-15 15:20:00,44.21,44.21,44.17,44.18,121382.0,37.5158,37.5158,37.4818,37.4903,121382.0
2023-06-15 15:30:00,44.18,44.19,44.1,44.12,171785.0,37.4903,37.4988,37.4224,37.4394,171785.0
2023-06-15 15:40:00,44.11,44.17,44.11,44.12,210785.0,37.4309,37.4818,37.4309,37.4394,210785.0
2023-06-15 15:50:00,44.12,44.17,44.1,44.16,802882.0,37.4394,37.4818,37.4224,37.4733,802882.0
2023-06-16 09:30:00,44.22,44.24,43.92,44.0,1872359.0,37.5243,37.5412,37.2697,37.3376,1872359.0
2023-06-16 09:40:00,44.0,44.03,43.93,44.02,166222.0,37.3376,37.363,37.2782,37.3545,166222.0
2023-06-16 09:50:00,44.02,44.15,43.98,44.14,134044.0,37.3545,37.4649,37.3206,37.4564,134044.0
2023-06-16 10:00:00,44.15,44.23,44.14,44.17,128317.0,37.4649,37.5327,37.4564,37.4818,128317.0
2023-06-16 10:10:00,44.17,44.17,44.08,44.17,132909.0,37.4818,37.4818,37.4055,37.4818,132909.0
2023-06-16 10:20:00,44.17,44.19,44.1,44.15,111200.0,37.4818,37.4988,37.4224,37.4649,111200.0
2023-06-16 10:30:00,44.15,44.19,44.08,44.11,108642.0,37.4649,37.4988,37.4055,37.4309,108642.0
2023-06-16 10:40:00,44.12,44.2,44.1,44.17,133603.0,37.4394,37.5073,37.4224,37.4818,133603.0
2023-06-16 10:50:00,44.16,44.26,44.14,44.25,221836.0,37.4733,37.5582,37.4564,37.5497,221836.0
2023-06-16 11:00:00,44.25,44.25,44.16,44.2,91504.0,37.5497,37.5497,37.4733,37.5073,91504.0
2023-06-16 11:10:00,44.2,44.24,44.19,44.22,99904.0,37.5073,37.5412,37.4988,37.5243,99904.0
2023-06-16 11:20:00,44.22,44.27,44.16,44.18,132628.0,37.5243,37.5667,37.4733,37.4903,132628.0
2023-06-16 11:30:00,44.18,44.22,44.15,44.19,83322.0,37.4903,37.5243,37.4649,37.4988,83322.0
2023-06-16 11:40:00,44.19,44.21,44.15,44.2,71982.0,37.4988,37.5158,37.4649,37.5073,71982.0
2023-06-16 11:50:00,44.2,44.21,44.14,44.14,100851.0,37.5073,37.5158,37.4564,37.4564,100851.0
2023-06-16 12:00:00,44.14,44.18,44.14,44.16,59120.0,37.4564,37.4903,37.4564,37.4733,59120.0
2023-06-16 12:10:00,44.17,44.24,44.15,44.23,80612.0,37.4818,37.5412,37.4649,37.5327,80612.0
2023-06-16 12:20:00,44.24,44.26,44.21,44.23,99269.0,37.5412,37.5582,37.5158,37.5327,99269.0
2023-06-16 12:30:00,44.24,44.25,44.18,44.19,60663.0,37.5412,37.5497,37.4903,37.4988,60663.0
2023-06-16 12:40:00,44.19,44.22,44.16,44.17,63821.0,37.4988,37.5243,37.4733,37.4818,63821.0
2023-06-16 12:50:00,44.17,44.19,44.16,44.17,66865.0,37.4818,37.4988,37.4733,37.4818,66865.0
2023-06-16 13:00:00,44.18,44.18,44.13,44.15,105285.0,37.4903,37.4903,37.4479,37.4649,105285.0
2023-06-16 13:10:00,44.14,44.19,44.09,44.16,128837.0,37.4564,37.4988,37.4139,37.4733,128837.0
2023-06-16 13:20:00,44.16,44.19,44.14,44.15,79510.0,37.4733,37.4988,37.4564,37.4649,79510.0
2023-06-16 13:30:00,44.16,44.18,44.1,44.11,46818.0,37.4733,37.4903,37.4224,37.4309,46818.0
2023-06-16 13:40:00,44.1,44.11,44.06,44.09,82884.0,37.4224,37.4309,37.3885,37.4139,82884.0
2023-06-16 13:50:00,44.09,44.11,44.08,44.09,45282.0,37.4139,37.4309,37.4055,37.4139,45282.0
2023-06-16 14:00:00,44.09,44.1,44.07,44.09,45450.0,37.4139,37.4224,37.397,37.4139,45450.0
2023-06-16 14:10:00,44.09,44.13,44.07,44.11,87083.0,37.4139,37.4479,37.397,37.4309,87083.0
2023-06-16 14:20:00,44.12,44.12,44.07,44.12,116471.0,37.4394,37.4394,37.397,37.4394,116471.0
2023-06-16 14:30:00,44.12,44.14,44.09,44.14,75730.0,37.4394,37.4564,37.4139,37.4564,75730.0
2023-06-16 14:40:00,44.14,44.16,44.11,44.11,110547.0,37.4564,37.4733,37.4309,37.4309,110547.0
2023-06-16 14:50:00,44.12,44.13,44.07,44.08,103464.0,37.4394,37.4479,37.397,37.4055,103464.0
2023-06-16 15:00:00,44.08,44.12,44.07,44.11,103193.0,37.4055,37.4394,37.397,37.4309,103193.0
2023-06-16 15:10:00,44.11,44.13,44.09,44.12,81534.0,37.4309,37.4479,37.4139,37.4394,81534.0
2023-06-16 15:20:00,44.12,44.16,44.1,44.12,145407.0,37.4394,37.4733,37.4224,37.4394,145407.0
2023-06-16 15:30:00,44.13,44.19,44.12,44.18,148674.0,37.4479,37.4988,37.4394,37.4903,148674.0
2023-06-16 15:40:00,44.17,44.18,44.01,44.02,316240.0,37.4818,37.4903,37.3461,37.3545,316240.0
2023-06-16 15:50:00,44.02,44.11,43.99,44.09,1152767.0,37.3545,37.4309,37.3291,37.4139,1152767.0
2023-06-20 09:30:00,44.03,44.08,43.8,43.84,563068.0,37.363,37.4055,37.1679,37.2018,563068.0
2023-06-20 09:40:00,43.83,44.02,43.76,43.96,264753.0,37.1933,37.3545,37.1339,37.3036,264753.0
2023-06-20 09:50:00,43.95,44.03,43.85,43.99,150782.0,37.2951,37.363,37.2103,37.3291,150782.0
2023-06-20 10:00:00,43.98,43.99,43.91,43.94,211131.0,37.3206,37.3291,37.2612,37.2867,211131.0
2023-06-20 10:10:00,43.94,43.96,43.84,43.85,164273.0,37.2867,37.3036,37.2018,37.2103,164273.0
2023-06-20 10:20:00,43.85,43.85,43.79,43.84,104935.0,37.2103,37.2103,37.1594,37.2018,104935.0
2023-06-20 10:30:00,43.83,43.88,43.8,43.82,100073.0,37.1933,37.2357,37.1679,37.1848,100073.0
2023-06-20 10:40:00,43.82,43.82,43.72,43.8,176900.0,37.1848,37.1848,37.1,37.1679,176900.0
2023-06-20 10:50:00,43.8,43.81,43.75,43.8,127388.0,37.1679,37.1763,37.1254,37.1679,127388.0
2023-06-20 11:00:00,43.81,43.88,43.8,43.82,91728.0,37.1763,37.2357,37.1679,37.1848,91728.0
2023-06-20 11:10:00,43.83,43.84,43.75,43.75,52336.0,37.1933,37.2018,37.1254,37.1254,52336.0
2023-06-20 11:20:00,43.76,43.77,43.69,43.7,119350.0,37.1339,37.1424,37.0745,37.083,119350.0
2023-06-20 11:30:00,43.69,43.74,43.68,43.72,102118.0,37.0745,37.1169,37.066,37.1,102118.0
2023-06-20 11:40:00,43.72,43.76,43.69,43.75,93804.0,37.1,37.1339,37.0745,37.1254,93804.0
2023-06-20 11:50:00,43.75,43.75,43.7,43.7,61650.0,37.1254,37.1254,37.083,37.083,61650.0
2023-06-20 12:00:00,43.71,43.72,43.67,43.68,84908.0,37.0915,37.1,37.0575,37.066,84908.0
2023-06-20 12:10:00,43.68,43.68,43.62,43.64,127595.0,37.066,37.066,37.0151,37.0321,127595.0
2023-06-20 12:20:00,43.63,43.7,43.62,43.66,116727.0,37.0236,37.083,37.0151,37.0491,116727.0
2023-06-20 12:30:00,43.66,43.67,43.6,43.66,86349.0,37.0491,37.0575,36.9981,37.0491,86349.0
2023-06-20 12:40:00,43.66,43.67,43.62,43.66,142641.0,37.0491,37.0575,37.0151,37.0491,142641.0
2023-06-20 12:50:00,43.66,43.68,43.64,43.66,103361.0,37.0491,37.066,37.0321,37.0491,103361.0
2023-06-20 13:00:00,43.66,43.68,43.62,43.63,85662.0,37.0491,37.066,37.0151,37.0236,85662.0
2023-06-20 13:10:00,43.63,43.66,43.62,43.66,98977.0,37.0236,37.0491,37.0151,37.0491,98977.0
2023-06-20 13:20:00,43.66,43.72,43.65,43.69,94803.0,37.0491,37.1,37.0406,37.0745,94803.0
2023-06-20 13:30:00,43.69,43.72,43.67,43.67,82299.0,37.0745,37.1,37.0575,37.0575,82299.0
2023-06-20 13:40:00,43.68,43.75,43.67,43.74,87246.0,37.066,37.1254,37.0575,37.1169,87246.0
2023-06-20 13:50:00,43.73,43.78,43.73,43.77,91460.0,37.1085,37.1509,37.1085,37.1424,91460.0
2023-06-20 14:00:00,43.77,43.8,43.76,43.78,61055.0,37.1424,37.1679,37.1339,37.1509,61055.0
2023-06-20 14:10:00,43.78,43.79,43.75,43.76,88101.0,37.1509,37.1594,37.1254,37.1339,88101.0
2023-06-20 14:20:00,43.77,43.78,43.75,43.76,71362.0,37.1424,37.1509,37.1254,37.1339,71362.0
2023-06-20 14:30:00,43.76,43.77,43.74,43.75,69943.0,37.1339,37.1424,37.1169,37.1254,69943.0
2023-06-20 14:40:00,43.76,43.76,43.71,43.71,50418.0,37.1339,37.1339,37.0915,37.0915,50418.0
2023-06-20 14:50:00,43.72,43.74,43.69,43.69,84651.0,37.1,37.1169,37.0745,37.0745,84651.0
2023-06-20 15:00:00,43.7,43.71,43.64,43.66,132983.0,37.083,37.0915,37.0321,37.0491,132983.0
2023-06-20 15:10:00,43.66,43.67,43.64,43.66,78145.0,37.0491,37.0575,37.0321,37.0491,78145.0
2023-06-20 15:20:00,43.66,43.66,43.61,43.63,112799.0,37.0491,37.0491,37.0066,37.0236,112799.0
2023-06-20 15:30:00,43.63,43.63,43.59,43.62,159159.0,37.0236,37.0236,36.9897,37.0151,159159.0
2023-06-20 15:40:00,43.62,43.62,43.56,43.58,211475.0,37.0151,37.0151,36.9642,36.9812,211475.0
2023-06-20 15:50:00,43.58,43.6,43.47,43.47,831639.0,36.9812,36.9981,36.8878,36.8878,831639.0
2023-06-21 09:30:00,43.47,43.58,43.39,43.51,284693.0,36.8878,36.9812,36.8199,36.9218,284693.0
2023-06-21 09:40:00,43.5,43.73,43.44,43.72,209349.0,36.9133,37.1085,36.8624,37.1,209349.0
2023-06-21 09:50:00,43.73,43.77,43.68,43.72,136302.0,37.1085,37.1424,37.066,37.1,136302.0
2023-06-21 10:00:00,43.72,43.73,43.66,43.71,126072.0,37.1,37.1085,37.0491,37.0915,126072.0
2023-06-21 10:10:00,43.71,43.81,43.68,43.81,130278.0,37.0915,37.1763,37.066,37.1763,130278.0
2023-06-21 10:20:00,43.8,43.81,43.75,43.79,103139.0,37.1679,37.1763,37.1254,37.1594,103139.0
2023-06-21 10:30:00,43.79,43.84,43.78,43.82,131861.0,37.1594,37.2018,37.1509,37.1848,131861.0
2023-06-21 10:40:00,43.82,43.87,43.81,43.85,75665.0,37.1848,37.2273,37.1763,37.2103,75665.0
2023-06-21 10:50:00,43.86,43.96,43.84,43.96,147465.0,37.2188,37.3036,37.2018,37.3036,147465.0
2023-06-21 11:00:00,43.96,43.99,43.95,43.98,118146.0,37.3036,37.3291,37.2951,37.3206,118146.0
2023-06-21 11:10:00,43.97,44.04,43.97,44.02,166493.0,37.3121,37.3715,37.3121,37.3545,166493.0
2023-06-21 11:20:00,44.02,44.06,43.95,43.96,83366.0,37.3545,37.3885,37.2951,37.3036,83366.0
2023-06-21 11:30:00,43.95,43.96,43.89,43.91,57291.0,37.2951,37.3036,37.2442,37.2612,57291.0
2023-06-21 11:40:00,43.91,43.94,43.89,43.9,38015.0,37.2612,37.2867,37.2442,37.2527,38015.0
2023-06-21 11:50:00,43.9,43.93,43.85,43.91,76869.0,37.2527,37.2782,37.2103,37.2612,76869.0
2023-06-21 12:00:00,43.92,43.95,43.89,43.9,86971.0,37.2697,37.2951,37.2442,37.2527,86971.0
2023-06-21 12:10:00,43.91,43.95,43.89,43.93,71510.0,37.2612,37.2951,37.2442,37.2782,71510.0
2023-06-21 12:20:00,43.93,43.95,43.9,43.95,59013.0,37.2782,37.2951,37.2527,37.2951,59013.0
2023-06-21 12:30:00,43.94,43.98,43.89,43.9,81291.0,37.2867,37.3206,37.2442,37.2527,81291.0
2023-06-21 12:40:00,43.9,43.92,43.84,43.87,96184.0,37.2527,37.2697,37.2018,37.2273,96184.0
2023-06-21 12:50:00,43.88,43.89,43.85,43.87,101301.0,37.2357,37.2442,37.2103,37.2273,101301.0
2023-06-21 13:00:00,43.86,43.86,43.81,43.85,60593.0,37.2188,37.2188,37.1763,37.2103,60593.0
2023-06-21 13:10:00,43.85,43.86,43.8,43.8,74153.0,37.2103,37.2188,37.1679,37.1679,74153.0
2023-06-21 13:20:00,43.8,43.86,43.79,43.84,73500.0,37.1679,37.2188,37.1594,37.2018,73500.0
2023-06-21 13:30:00,43.85,43.86,43.83,43.84,58347.0,37.2103,37.2188,37.1933,37.2018,58347.0
2023-06-21 13:40:00,43.85,43.88,43.84,43.84,43859.0,37.2103,37.2357,37.2018,37.2018,43859.0
2023-06-21 13:50:00,43.84,43.89,43.83,43.85,72972.0,37.2018,37.2442,37.1933,37.2103,72972.0
2023-06-21 14:00:00,43.86,43.9,43.83,43.89,79588.0,37.2188,37.2527,37.1933,37.2442,79588.0
2023-06-21 14:10:00,43.89,43.92,43.87,43.9,87922.0,37.2442,37.2697,37.2273,37.2527,87922.0
2023-06-21 14:20:00,43.91,43.96,43.9,43.95,61837.0,37.2612,37.3036,37.2527,37.2951,61837.0
2023-06-21 14:30:00,43.95,43.98,43.93,43.96,76679.0,37.2951,37.3206,37.2782,37.3036,76679.0
2023-06-21 14:40:00,43.95,43.97,43.93,43.96,69048.0,37.2951,37.3121,37.2782,37.3036,69048.0
2023-06-21 14:50:00,43.96,43.99,43.95,43.97,80613.0,37.3036,37.3291,37.2951,37.3121,80613.0
2023-06-21 15:00:00,43.97,43.98,43.92,43.93,66617.0,37.3121,37.3206,37.2697,37.2782,66617.0
2023-06-21 15:10:00,43.93,43.94,43.9,43.92,68771.0,37.2782,37.2867,37.2527,37.2697,68771.0
2023-06-21 15:20:00,43.93,43.94,43.89,43.9,90514.0,37.2782,37.2867,37.2442,37.2527,90514.0
2023-06-21 15:30:00,43.9,43.95,43.88,43.91,114954.0,37.2527,37.2951,37.2357,37.2612,114954.0
2023-06-21 15:40:00,43.91,43.98,43.91,43.94,183163.0,37.2612,37.3206,37.2612,37.2867,183163.0
2023-06-21 15:50:00,43.95,44.0,43.93,43.96,538420.0,37.2951,37.3376,37.2782,37.3036,538420.0
2023-06-22 09:30:00,44.1,44.2,43.96,44.0,277176.0,37.4224,37.5073,37.3036,37.3376,277176.0
2023-06-22 09:40:00,44.0,44.03,43.93,43.97,144005.0,37.3376,37.363,37.2782,37.3121,144005.0
2023-06-22 09:50:00,43.97,44.09,43.95,44.02,112316.0,37.3121,37.4139,37.2951,37.3545,112316.0
2023-06-22 10:00:00,44.02,44.11,44.0,44.04,113791.0,37.3545,37.4309,37.3376,37.3715,113791.0
2023-06-22 10:10:00,44.03,44.04,43.9,43.93,123239.0,37.363,37.3715,37.2527,37.2782,123239.0
2023-06-22 10:20:00,43.92,43.96,43.9,43.93,68878.0,37.2697,37.3036,37.2527,37.2782,68878.0
2023-06-22 10:30:00,43.93,43.97,43.86,43.89,81688.0,37.2782,37.3121,37.2188,37.2442,81688.0
2023-06-22 10:40:00,43.89,43.89,43.83,43.88,94341.0,37.2442,37.2442,37.1933,37.2357,94341.0
2023-06-22 10:50:00,43.88,43.9,43.8,43.8,89427.0,37.2357,37.2527,37.1679,37.1679,89427.0
2023-06-22 11:00:00,43.81,43.84,43.77,43.79,62038.0,37.1763,37.2018,37.1424,37.1594,62038.0
2023-06-22 11:10:00,43.79,43.8,43.75,43.76,71574.0,37.1594,37.1679,37.1254,37.1339,71574.0
2023-06-22 11:20:00,43.76,43.84,43.72,43.83,111903.0,37.1339,37.2018,37.1,37.1933,111903.0
2023-06-22 11:30:00,43.83,43.84,43.76,43.77,65102.0,37.1933,37.2018,37.1339,37.1424,65102.0
2023-06-22 11:40:00,43.77,43.78,43.71,43.71,63473.0,37.1424,37.1509,37.0915,37.0915,63473.0
2023-06-22 11:50:00,43.71,43.76,43.69,43.72,52896.0,37.0915,37.1339,37.0745,37.1,52896.0
2023-06-22 12:00:00,43.72,43.76,43.71,43.76,71032.0,37.1,37.1339,37.0915,37.1339,71032.0
2023-06-22 12:10:00,43.76,43.78,43.73,43.73,49418.0,37.1339,37.1509,37.1085,37.1085,49418.0
2023-06-22 12:20:00,43.73,43.8,43.72,43.8,45360.0,37.1085,37.1679,37.1,37.1679,45360.0
2023-06-22 12:30:00,43.8,43.82,43.77,43.8,57892.0,37.1679,37.1848,37.1424,37.1679,57892.0
2023-06-22 12:40:00,43.8,43.81,43.76,43.77,45180.0,37.1679,37.1763,37.1339,37.1424,45180.0
2023-06-22 12:50:00,43.77,43.78,43.75,43.77,38146.0,37.1424,37.1509,37.1254,37.1424,38146.0
2023-06-22 13:00:00,43.77,43.77,43.72,43.72,53244.0,37.1424,37.1424,37.1,37.1,53244.0
2023-06-22 13:10:00,43.73,43.75,43.7,43.75,64637.0,37.1085,37.1254,37.083,37.1254,64637.0
2023-06-22 13:20:00,43.75,43.77,43.72,43.74,74575.0,37.1254,37.1424,37.1,37.1169,74575.0
2023-06-22 13:30:00,43.75,43.79,43.73,43.78,76993.0,37.1254,37.1594,37.1085,37.1509,76993.0
2023-06-22 13:40:00,43.78,43.79,43.72,43.73,105220.0,37.1509,37.1594,37.1,37.1085,105220.0
2023-06-22 13:50:00,43.73,43.79,43.73,43.77,82247.0,37.1085,37.1594,37.1085,37.1424,82247.0
2023-06-22 14:00:00,43.78,43.8,43.75,43.77,56755.0,37.1509,37.1679,37.1254,37.1424,56755.0
2023-06-22 14:10:00,43.77,43.79,43.75,43.78,72292.0,37.1424,37.1594,37.1254,37.1509,72292.0
2023-06-22 14:20:00,43.77,43.85,43.77,43.84,119795.0,37.1424,37.2103,37.1424,37.2018,119795.0
2023-06-22 14:30:00,43.85,43.89,43.84,43.89,60272.0,37.2103,37.2442,37.2018,37.2442,60272.0
2023-06-22 14:40:00,43.89,43.89,43.83,43.85,71929.0,37.2442,37.2442,37.1933,37.2103,71929.0
2023-06-22 14:50:00,43.85,43.88,43.84,43.88,60591.0,37.2103,37.2357,37.2018,37.2357,60591.0
2023-06-22 15:00:00,43.88,43.89,43.83,43.83,64332.0,37.2357,37.2442,37.1933,37.1933,64332.0
2023-06-22 15:10:00,43.83,43.86,43.82,43.86,64077.0,37.1933,37.2188,37.1848,37.2188,64077.0
2023-06-22 15:20:00,43.86,43.87,43.82,43.86,74038.0,37.2188,37.2273,37.1848,37.2188,74038.0
2023-06-22 15:30:00,43.86,43.86,43.77,43.8,127894.0,37.2188,37.2188,37.1424,37.1679,127894.0
2023-06-22 15:40:00,43.8,43.81,43.73,43.75,162489.0,37.1679,37.1763,37.1085,37.1254,162489.0
2023-06-22 15:50:00,43.76,43.79,43.72,43.76,395549.0,37.1339,37.1594,37.1,37.1339,395549.0
2023-06-23 09:30:00,43.87,43.94,43.78,43.83,202645.0,37.2273,37.2867,37.1509,37.1933,202645.0
2023-06-23 09:40:00,43.84,44.02,43.82,43.98,146557.0,37.2018,37.3545,37.1848,37.3206,146557.0
2023-06-23 09:50:00,43.98,44.05,43.91,43.92,88911.0,37.3206,37.38,37.2612,37.2697,88911.0
2023-06-23 10:00:00,43.93,44.05,43.91,44.01,114975.0,37.2782,37.38,37.2612,37.3461,114975.0
2023-06-23 10:10:00,44.01,44.02,43.95,43.99,117372.0,37.3461,37.3545,37.2951,37.3291,117372.0
2023-06-23 10:20:00,43.99,44.09,43.98,44.05,115050.0,37.3291,37.4139,37.3206,37.38,115050.0
2023-06-23 10:30:00,44.04,44.04,43.94,43.96,104044.0,37.3715,37.3715,37.2867,37.3036,104044.0
2023-06-23 10:40:00,43.96,44.02,43.94,44.0,73689.0,37.3036,37.3545,37.2867,37.3376,73689.0
2023-06-23 10:50:00,44.0,44.01,43.93,43.95,79105.0,37.3376,37.3461,37.2782,37.2951,79105.0
2023-06-23 11:00:00,43.95,43.99,43.82,43.83,108606.0,37.2951,37.3291,37.1848,37.1933,108606.0
2023-06-23 11:10:00,43.84,43.85,43.79,43.8,165336.0,37.2018,37.2103,37.1594,37.1679,165336.0
2023-06-23 11:20:00,43.81,43.83,43.71,43.75,99013.0,37.1763,37.1933,37.0915,37.1254,99013.0
2023-06-23 11:30:00,43.74,43.77,43.72,43.73,90047.0,37.1169,37.1424,37.1,37.1085,90047.0
2023-06-23 11:40:00,43.73,43.78,43.72,43.75,107633.0,37.1085,37.1509,37.1,37.1254,107633.0
2023-06-23 11:50:00,43.75,43.75,43.71,43.75,61200.0,37.1254,37.1254,37.0915,37.1254,61200.0
2023-06-23 12:00:00,43.74,43.76,43.68,43.71,82229.0,37.1169,37.1339,37.066,37.0915,82229.0
2023-06-23 12:10:00,43.71,43.71,43.65,43.66,101742.0,37.0915,37.0915,37.0406,37.0491,101742.0
2023-06-23 12:20:00,43.66,43.73,43.65,43.7,109079.0,37.0491,37.1085,37.0406,37.083,109079.0
2023-06-23 12:30:00,43.69,43.7,43.63,43.64,78697.0,37.0745,37.083,37.0236,37.0321,78697.0
2023-06-23 12:40:00,43.63,43.67,43.62,43.66,38966.0,37.0236,37.0575,37.0151,37.0491,38966.0
2023-06-23 12:50:00,43.66,43.68,43.61,43.64,71718.0,37.0491,37.066,37.0066,37.0321,71718.0
2023-06-23 13:00:00,43.63,43.64,43.56,43.58,92750.0,37.0236,37.0321,36.9642,36.9812,92750.0
2023-06-23 13:10:00,43.59,43.59,43.55,43.55,48171.0,36.9897,36.9897,36.9557,36.9557,48171.0
2023-06-23 13:20:00,43.56,43.59,43.55,43.56,67608.0,36.9642,36.9897,36.9557,36.9642,67608.0
2023-06-23 13:30:00,43.57,43.6,43.56,43.59,77646.0,36.9727,36.9981,36.9642,36.9897,77646.0
2023-06-23 13:40:00,43.6,43.6,43.56,43.57,67352.0,36.9981,36.9981,36.9642,36.9727,67352.0
2023-06-23 13:50:00,43.57,43.57,43.52,43.54,70139.0,36.9727,36.9727,36.9303,36.9472,70139.0
2023-06-23 14:00:00,43.53,43.53,43.49,43.51,100986.0,36.9387,36.9387,36.9048,36.9218,100986.0
2023-06-23 14:10:00,43.5,43.52,43.46,43.48,86865.0,36.9133,36.9303,36.8793,36.8963,86865.0
2023-06-23 14:20:00,43.48,43.49,43.43,43.44,67616.0,36.8963,36.9048,36.8539,36.8624,67616.0
2023-06-23 14:30:00,43.44,43.46,43.42,43.45,86137.0,36.8624,36.8793,36.8454,36.8709,86137.0
2023-06-23 14:40:00,43.45,43.45,43.39,43.4,110793.0,36.8709,36.8709,36.8199,36.8284,110793.0
2023-06-23 14:50:00,43.39,43.4,43.34,43.36,278933.0,36.8199,36.8284,36.7775,36.7945,278933.0
2023-06-23 15:00:00,43.36,43.37,43.34,43.37,131004.0,36.7945,36.803,36.7775,36.803,131004.0
2023-06-23 15:10:00,43.37,43.39,43.35,43.38,137378.0,36.803,36.8199,36.786,36.8115,137378.0
2023-06-23 15:20:00,43.39,43.39,43.35,43.39,126796.0,36.8199,36.8199,36.786,36.8199,126796.0
2023-06-23 15:30:00,43.39,43.52,43.37,43.51,183977.0,36.8199,36.9303,36.803,36.9218,183977.0
2023-06-23 15:40:00,43.5,43.53,43.45,43.47,311295.0,36.9133,36.9387,36.8709,36.8878,311295.0
2023-06-23 15:50:00,43.49,43.53,43.4,43.42,948353.0,36.9048,36.9387,36.8284,36.8454,948353.0
2023-06-26 09:30:00,43.5,43.64,43.49,43.53,306619.0,36.9133,37.0321,36.9048,36.9387,306619.0
2023-06-26 09:40:00,43.53,43.68,43.43,43.55,629046.0,36.9387,37.066,36.8539,36.9557,629046.0
2023-06-26 09:50:00,43.55,43.61,43.47,43.55,674838.0,36.9557,37.0066,36.8878,36.9557,674838.0
2023-06-26 10:00:00,43.55,43.72,43.52,43.67,244396.0,36.9557,37.1,36.9303,37.0575,244396.0
2023-06-26 10:10:00,43.68,43.72,43.62,43.7,126373.0,37.066,37.1,37.0151,37.083,126373.0
2023-06-26 10:20:00,43.69,43.7,43.63,43.63,99805.0,37.0745,37.083,37.0236,37.0236,99805.0
2023-06-26 10:30:00,43.63,43.64,43.54,43.54,119871.0,37.0236,37.0321,36.9472,36.9472,119871.0
2023-06-26 10:40:00,43.55,43.65,43.54,43.65,88865.0,36.9557,37.0406,36.9472,37.0406,88865.0
2023-06-26 10:50:00,43.64,43.68,43.62,43.66,88667.0,37.0321,37.066,37.0151,37.0491,88667.0
2023-06-26 11:00:00,43.67,43.75,43.66,43.75,97960.0,37.0575,37.1254,37.0491,37.1254,97960.0
2023-06-26 11:10:00,43.75,43.81,43.74,43.8,108727.0,37.1254,37.1763,37.1169,37.1679,108727.0
2023-06-26 11:20:00,43.81,43.82,43.76,43.76,69118.0,37.1763,37.1848,37.1339,37.1339,69118.0
2023-06-26 11:30:00,43.77,43.79,43.73,43.77,124189.0,37.1424,37.1594,37.1085,37.1424,124189.0
2023-06-26 11:40:00,43.77,43.83,43.77,43.81,90680.0,37.1424,37.1933,37.1424,37.1763,90680.0
2023-06-26 11:50:00,43.81,43.86,43.81,43.83,241133.0,37.1763,37.2188,37.1763,37.1933,241133.0
2023-06-26 12:00:00,43.82,43.88,43.81,43.88,52898.0,37.1848,37.2357,37.1763,37.2357,52898.0
2023-06-26 12:10:00,43.88,43.93,43.86,43.89,124610.0,37.2357,37.2782,37.2188,37.2442,124610.0
2023-06-26 12:20:00,43.89,43.99,43.88,43.98,74790.0,37.2442,37.3291,37.2357,37.3206,74790.0
2023-06-26 12:30:00,43.98,43.99,43.92,43.93,77829.0,37.3206,37.3291,37.2697,37.2782,77829.0
2023-06-26 12:40:00,43.93,44.01,43.92,44.01,95905.0,37.2782,37.3461,37.2697,37.3461,95905.0
2023-06-26 12:50:00,44.01,44.04,43.99,44.0,75222.0,37.3461,37.3715,37.3291,37.3376,75222.0
2023-06-26 13:00:00,44.0,44.04,43.99,44.01,95527.0,37.3376,37.3715,37.3291,37.3461,95527.0
2023-06-26 13:10:00,44.01,44.04,43.98,44.04,52406.0,37.3461,37.3715,37.3206,37.3715,52406.0
2023-06-26 13:20:00,44.04,44.04,43.96,44.01,88139.0,37.3715,37.3715,37.3036,37.3461,88139.0
2023-06-26 13:30:00,44.01,44.01,43.96,43.99,64629.0,37.3461,37.3461,37.3036,37.3291,64629.0
2023-06-26 13:40:00,43.99,44.03,43.98,44.02,70204.0,37.3291,37.363,37.3206,37.3545,70204.0
2023-06-26 13:50:00,44.02,44.03,43.98,44.01,77284.0,37.3545,37.363,37.3206,37.3461,77284.0
2023-06-26 14:00:00,44.02,44.02,43.95,43.96,50781.0,37.3545,37.3545,37.2951,37.3036,50781.0
2023-06-26 14:10:00,43.96,43.97,43.94,43.95,54878.0,37.3036,37.3121,37.2867,37.2951,54878.0
2023-06-26 14:20:00,43.95,43.95,43.91,43.91,64003.0,37.2951,37.2951,37.2612,37.2612,64003.0
2023-06-26 14:30:00,43.91,43.98,43.91,43.96,67553.0,37.2612,37.3206,37.2612,37.3036,67553.0
2023-06-26 14:40:00,43.97,43.99,43.96,43.97,60931.0,37.3121,37.3291,37.3036,37.3121,60931.0
2023-06-26 14:50:00,43.97,44.04,43.97,44.04,98063.0,37.3121,37.3715,37.3121,37.3715,98063.0
2023-06-26 15:00:00,44.04,44.1,44.02,44.09,104056.0,37.3715,37.4224,37.3545,37.4139,104056.0
2023-06-26 15:10:00,44.09,44.17,44.09,44.17,167479.0,37.4139,37.4818,37.4139,37.4818,167479.0
2023-06-26 15:20:00,44.16,44.22,44.16,44.21,151524.0,37.4733,37.5243,37.4733,37.5158,151524.0
2023-06-26 15:30:00,44.22,44.26,44.21,44.25,181971.0,37.5243,37.5582,37.5158,37.5497,181971.0
2023-06-26 15:40:00,44.25,44.29,44.16,44.19,255367.0,37.5497,37.5837,37.4733,37.4988,255367.0
2023-06-26 15:50:00,44.19,44.28,44.15,44.27,946505.0,37.4988,37.5752,37.4649,37.5667,946505.0
2023-06-27 09:30:00,44.16,44.22,44.04,44.12,312837.0,37.4733,37.5243,37.3715,37.4394,312837.0
2023-06-27 09:40:00,44.12,44.17,44.04,44.09,124475.0,37.4394,37.4818,37.3715,37.4139,124475.0
2023-06-27 09:50:00,44.09,44.12,43.98,44.08,186552.0,37.4139,37.4394,37.3206,37.4055,186552.0
2023-06-27 10:00:00,44.07,44.1,44.01,44.02,140899.0,37.397,37.4224,37.3461,37.3545,140899.0
2023-06-27 10:10:00,44.01,44.17,44.0,44.16,133660.0,37.3461,37.4818,37.3376,37.4733,133660.0
2023-06-27 10:20:00,44.16,44.22,44.13,44.17,119037.0,37.4733,37.5243,37.4479,37.4818,119037.0
2023-06-27 10:30:00,44.18,44.25,44.15,44.18,102389.0,37.4903,37.5497,37.4649,37.4903,102389.0
2023-06-27 10:40:00,44.18,44.29,44.16,44.24,79596.0,37.4903,37.5837,37.4733,37.5412,79596.0
2023-06-27 10:50:00,44.23,44.26,44.19,44.23,86723.0,37.5327,37.5582,37.4988,37.5327,86723.0
2023-06-27 11:00:00,44.23,44.3,44.21,44.26,103618.0,37.5327,37.5921,37.5158,37.5582,103618.0
2023-06-27 11:10:00,44.26,44.26,44.21,44.25,113697.0,37.5582,37.5582,37.5158,37.5497,113697.0
2023-06-27 11:20:00,44.25,44.27,44.21,44.22,76247.0,37.5497,37.5667,37.5158,37.5243,76247.0
2023-06-27 11:30:00,44.21,44.24,44.15,44.23,80607.0,37.5158,37.5412,37.4649,37.5327,80607.0
2023-06-27 11:40:00,44.23,44.28,44.2,44.27,96348.0,37.5327,37.5752,37.5073,37.5667,96348.0
2023-06-27 11:50:00,44.27,44.27,44.22,44.23,86349.0,37.5667,37.5667,37.5243,37.5327,86349.0
2023-06-27 12:00:00,44.23,44.25,44.21,44.23,79626.0,37.5327,37.5497,37.5158,37.5327,79626.0
2023-06-27 12:10:00,44.23,44.28,44.22,44.22,76716.0,37.5327,37.5752,37.5243,37.5243,76716.0
2023-06-27 12:20:00,44.23,44.26,44.22,44.24,121923.0,37.5327,37.5582,37.5243,37.5412,121923.0
2023-06-27 12:30:00,44.25,44.29,44.19,44.29,70512.0,37.5497,37.5837,37.4988,37.5837,70512.0
2023-06-27 12:40:00,44.28,44.29,44.24,44.27,66505.0,37.5752,37.5837,37.5412,37.5667,66505.0
2023-06-27 12:50:00,44.27,44.28,44.21,44.23,60718.0,37.5667,37.5752,37.5158,37.5327,60718.0
2023-06-27 13:00:00,44.23,44.26,44.21,44.23,63803.0,37.5327,37.5582,37.5158,37.5327,63803.0
2023-06-27 13:10:00,44.23,44.28,44.22,44.26,65017.0,37.5327,37.5752,37.5243,37.5582,65017.0
2023-06-27 13:20:00,44.26,44.31,44.25,44.31,105413.0,37.5582,37.6006,37.5497,37.6006,105413.0
2023-06-27 13:30:00,44.31,44.34,44.29,44.3,75784.0,37.6006,37.6261,37.5837,37.5921,75784.0
2023-06-27 13:40:00,44.3,44.33,44.28,44.32,56137.0,37.5921,37.6176,37.5752,37.6091,56137.0
2023-06-27 13:50:00,44.32,44.36,44.31,44.32,111443.0,37.6091,37.6431,37.6006,37.6091,111443.0
2023-06-27 14:00:00,44.32,44.36,44.31,44.34,93594.0,37.6091,37.6431,37.6006,37.6261,93594.0
2023-06-27 14:10:00,44.34,44.37,44.33,44.35,80065.0,37.6261,37.6515,37.6176,37.6346,80065.0
2023-06-27 14:20:00,44.36,44.37,44.33,44.34,78933.0,37.6431,37.6515,37.6176,37.6261,78933.0
2023-06-27 14:30:00,44.34,44.34,44.3,44.3,70610.0,37.6261,37.6261,37.5921,37.5921,70610.0
2023-06-27 14:40:00,44.3,44.32,44.27,44.32,87978.0,37.5921,37.6091,37.5667,37.6091,87978.0
2023-06-27 14:50:00,44.32,44.33,44.29,44.3,71429.0,37.6091,37.6176,37.5837,37.5921,71429.0
2023-06-27 15:00:00,44.3,44.33,44.29,44.32,73965.0,37.5921,37.6176,37.5837,37.6091,73965.0
2023-06-27 15:10:00,44.32,44.32,44.28,44.32,93494.0,37.6091,37.6091,37.5752,37.6091,93494.0
2023-06-27 15:20:00,44.32,44.35,44.28,44.32,142829.0,37.6091,37.6346,37.5752,37.6091,142829.0
2023-06-27 15:30:00,44.31,44.34,44.3,44.32,138121.0,37.6006,37.6261,37.5921,37.6091,138121.0
2023-06-27 15:40:00,44.32,44.37,44.3,44.34,199320.0,37.6091,37.6515,37.5921,37.6261,199320.0
2023-06-27 15:50:00,44.34,44.38,44.32,44.34,606411.0,37.6261,37.66,37.6091,37.6261,606411.0
2023-06-28 09:30:00,44.16,44.25,43.89,43.94,258354.0,37.4733,37.5497,37.2442,37.2867,258354.0
2023-06-28 09:40:00,43.94,43.99,43.87,43.9,268443.0,37.2867,37.3291,37.2273,37.2527,268443.0
2023-06-28 09:50:00,43.9,44.01,43.87,44.01,181610.0,37.2527,37.3461,37.2273,37.3461,181610.0
2023-06-28 10:00:00,44.01,44.02,43.95,43.98,118254.0,37.3461,37.3545,37.2951,37.3206,118254.0
2023-06-28 10:10:00,43.98,44.0,43.94,43.97,65752.0,37.3206,37.3376,37.2867,37.3121,65752.0
2023-06-28 10:20:00,43.97,43.98,43.89,43.91,244576.0,37.3121,37.3206,37.2442,37.2612,244576.0
2023-06-28 10:30:00,43.92,43.94,43.82,43.91,304685.0,37.2697,37.2867,37.1848,37.2612,304685.0
2023-06-28 10:40:00,43.91,43.97,43.89,43.96,272116.0,37.2612,37.3121,37.2442,37.3036,272116.0
2023-06-28 10:50:00,43.96,43.99,43.94,43.98,127043.0,37.3036,37.3291,37.2867,37.3206,127043.0
2023-06-28 11:00:00,43.98,43.99,43.94,43.98,90666.0,37.3206,37.3291,37.2867,37.3206,90666.0
2023-06-28 11:10:00,43.98,44.12,43.97,44.12,105257.0,37.3206,37.4394,37.3121,37.4394,105257.0
2023-06-28 11:20:00,44.12,44.2,44.09,44.18,71764.0,37.4394,37.5073,37.4139,37.4903,71764.0
2023-06-28 11:30:00,44.19,44.19,44.13,44.15,78932.0,37.4988,37.4988,37.4479,37.4649,78932.0
2023-06-28 11:40:00,44.15,44.18,44.13,44.16,63107.0,37.4649,37.4903,37.4479,37.4733,63107.0
2023-06-28 11:50:00,44.16,44.17,44.13,44.15,53500.0,37.4733,37.4818,37.4479,37.4649,53500.0
2023-06-28 12:00:00,44.16,44.21,44.16,44.21,49893.0,37.4733,37.5158,37.4733,37.5158,49893.0
2023-06-28 12:10:00,44.2,44.22,44.17,44.2,61631.0,37.5073,37.5243,37.4818,37.5073,61631.0
2023-06-28 12:20:00,44.19,44.24,44.19,44.23,392858.0,37.4988,37.5412,37.4988,37.5327,392858.0
2023-06-28 12:30:00,44.23,44.26,44.22,44.25,54424.0,37.5327,37.5582,37.5243,37.5497,54424.0
2023-06-28 12:40:00,44.25,44.25,44.19,44.2,49005.0,37.5497,37.5497,37.4988,37.5073,49005.0
2023-06-28 12:50:00,44.2,44.21,44.12,44.14,49422.0,37.5073,37.5158,37.4394,37.4564,49422.0
2023-06-28 13:00:00,44.14,44.17,44.13,44.16,55943.0,37.4564,37.4818,37.4479,37.4733,55943.0
2023-06-28 13:10:00,44.16,44.23,44.15,44.23,270709.0,37.4733,37.5327,37.4649,37.5327,270709.0
2023-06-28 13:20:00,44.23,44.24,44.21,44.22,68473.0,37.5327,37.5412,37.5158,37.5243,68473.0
2023-06-28 13:30:00,44.22,44.24,44.2,44.22,99012.0,37.5243,37.5412,37.5073,37.5243,99012.0
2023-06-28 13:40:00,44.22,44.24,44.21,44.23,54021.0,37.5243,37.5412,37.5158,37.5327,54021.0
2023-06-28 13:50:00,44.23,44.25,44.21,44.25,125784.0,37.5327,37.5497,37.5158,37.5497,125784.0
2023-06-28 14:00:00,44.25,44.33,44.24,44.33,66079.0,37.5497,37.6176,37.5412,37.6176,66079.0
2023-06-28 14:10:00,44.33,44.34,44.31,44.33,48639.0,37.6176,37.6261,37.6006,37.6176,48639.0
2023-06-28 14:20:00,44.33,44.33,44.3,44.32,65437.0,37.6176,37.6176,37.5921,37.6091,65437.0
2023-06-28 14:30:00,44.32,44.32,44.29,44.3,72116.0,37.6091,37.6091,37.5837,37.5921,72116.0
2023-06-28 14:40:00,44.3,44.32,44.26,44.29,92324.0,37.5921,37.6091,37.5582,37.5837,92324.0
2023-06-28 14:50:00,44.29,44.31,44.27,44.29,70264.0,37.5837,37.6006,37.5667,37.5837,70264.0
2023-06-28 15:00:00,44.29,44.35,44.29,44.34,90025.0,37.5837,37.6346,37.5837,37.6261,90025.0
2023-06-28 15:10:00,44.34,44.39,44.34,44.39,63381.0,37.6261,37.6685,37.6261,37.6685,63381.0
2023-06-28 15:20:00,44.39,44.41,44.36,44.38,105211.0,37.6685,37.6855,37.6431,37.66,105211.0
2023-06-28 15:30:00,44.37,44.43,44.37,44.43,155376.0,37.6515,37.7025,37.6515,37.7025,155376.0
2023-06-28 15:40:00,44.43,44.47,44.41,44.41,163023.0,37.7025,37.7364,37.6855,37.6855,163023.0
2023-06-28 15:50:00,44.42,44.51,44.41,44.51,622052.0,37.694,37.7703,37.6855,37.7703,622052.0
2023-06-29 09:30:00,44.42,44.49,44.32,44.38,163145.0,37.694,37.7534,37.6091,37.66,163145.0
2023-06-29 09:40:00,44.38,44.46,44.34,44.35,129542.0,37.66,37.7279,37.6261,37.6346,129542.0
2023-06-29 09:50:00,44.36,44.57,44.35,44.56,137023.0,37.6431,37.8213,37.6346,37.8128,137023.0
2023-06-29 10:00:00,44.55,44.61,44.52,44.61,108530.0,37.8043,37.8552,37.7788,37.8552,108530.0
2023-06-29 10:10:00,44.61,44.68,44.59,44.65,92912.0,37.8552,37.9146,37.8382,37.8892,92912.0
2023-06-29 10:20:00,44.65,44.67,44.6,44.66,82620.0,37.8892,37.9061,37.8467,37.8976,82620.0
2023-06-29 10:30:00,44.66,44.69,44.61,44.66,135040.0,37.8976,37.9231,37.8552,37.8976,135040.0
2023-06-29 10:40:00,44.66,44.7,44.65,44.68,89709.0,37.8976,37.9316,37.8892,37.9146,89709.0
2023-06-29 10:50:00,44.68,44.72,44.65,44.68,128184.0,37.9146,37.9486,37.8892,37.9146,128184.0
2023-06-29 11:00:00,44.69,44.75,44.68,44.69,104611.0,37.9231,37.974,37.9146,37.9231,104611.0
2023-06-29 11:10:00,44.68,44.72,44.66,44.68,80247.0,37.9146,37.9486,37.8976,37.9146,80247.0
2023-06-29 11:20:00,44.68,44.76,44.67,44.74,122582.0,37.9146,37.9825,37.9061,37.9655,122582.0
2023-06-29 11:30:00,44.74,44.8,44.73,44.78,103164.0,37.9655,38.0164,37.957,37.9995,103164.0
2023-06-29 11:40:00,44.79,44.83,44.77,44.78,95759.0,38.008,38.0419,37.991,37.9995,95759.0
2023-06-29 11:50:00,44.79,44.83,44.78,44.83,67990.0,38.008,38.0419,37.9995,38.0419,67990.0
2023-06-29 12:00:00,44.83,44.83,44.78,44.83,63062.0,38.0419,38.0419,37.9995,38.0419,63062.0
2023-06-29 12:10:00,44.83,44.83,44.8,44.81,68593.0,38.0419,38.0419,38.0164,38.0249,68593.0
2023-06-29 12:20:00,44.81,44.96,44.81,44.93,206794.0,38.0249,38.1522,38.0249,38.1268,206794.0
2023-06-29 12:30:00,44.94,44.98,44.92,44.96,106409.0,38.1352,38.1692,38.1183,38.1522,106409.0
2023-06-29 12:40:00,44.96,44.96,44.88,44.91,97565.0,38.1522,38.1522,38.0843,38.1098,97565.0
2023-06-29 12:50:00,44.9,44.93,44.84,44.88,79835.0,38.1013,38.1268,38.0504,38.0843,79835.0
2023-06-29 13:00:00,44.88,44.88,44.8,44.84,66156.0,38.0843,38.0843,38.0164,38.0504,66156.0
2023-06-29 13:10:00,44.84,44.85,44.8,44.84,47558.0,38.0504,38.0589,38.0164,38.0504,47558.0
2023-06-29 13:20:00,44.84,44.84,44.78,44.8,69635.0,38.0504,38.0504,37.9995,38.0164,69635.0
2023-06-29 13:30:00,44.81,44.84,44.8,44.82,67100.0,38.0249,38.0504,38.0164,38.0334,67100.0
2023-06-29 13:40:00,44.82,44.87,44.81,44.87,91867.0,38.0334,38.0758,38.0249,38.0758,91867.0
2023-06-29 13:50:00,44.86,44.87,44.83,44.86,95823.0,38.0674,38.0758,38.0419,38.0674,95823.0
2023-06-29 14:00:00,44.86,44.86,44.81,44.83,83544.0,38.0674,38.0674,38.0249,38.0419,83544.0
2023-06-29 14:10:00,44.82,44.86,44.82,44.86,76015.0,38.0334,38.0674,38.0334,38.0674,76015.0
2023-06-29 14:20:00,44.86,44.86,44.8,44.83,50507.0,38.0674,38.0674,38.0164,38.0419,50507.0
2023-06-29 14:30:00,44.83,44.85,44.82,44.83,53721.0,38.0419,38.0589,38.0334,38.0419,53721.0
2023-06-29 14:40:00,44.82,44.83,44.79,44.82,68557.0,38.0334,38.0419,38.008,38.0334,68557.0
2023-06-29 14:50:00,44.82,44.84,44.81,44.84,52723.0,38.0334,38.0504,38.0249,38.0504,52723.0
2023-06-29 15:00:00,44.84,44.88,44.84,44.87,61796.0,38.0504,38.0843,38.0504,38.0758,61796.0
2023-06-29 15:10:00,44.87,44.91,44.85,44.91,91222.0,38.0758,38.1098,38.0589,38.1098,91222.0
2023-06-29 15:20:00,44.91,44.92,44.88,44.9,130466.0,38.1098,38.1183,38.0843,38.1013,130466.0
2023-06-29 15:30:00,44.9,44.91,44.82,44.84,144284.0,38.1013,38.1098,38.0334,38.0504,144284.0
2023-06-29 15:40:00,44.83,44.89,44.83,44.89,272190.0,38.0419,38.0928,38.0419,38.0928,272190.0
2023-06-29 15:50:00,44.88,44.98,44.88,44.98,645402.0,38.0843,38.1692,38.0843,38.1692,645402.0
2023-06-30 09:30:00,45.07,45.2,45.05,45.17,312873.0,38.2456,38.3559,38.2286,38.3304,312873.0
2023-06-30 09:40:00,45.17,45.2,45.08,45.18,158167.0,38.3304,38.3559,38.254,38.3389,158167.0
2023-06-30 09:50:00,45.19,45.23,45.14,45.14,191424.0,38.3474,38.3813,38.305,38.305,191424.0
2023-06-30 10:00:00,45.15,45.22,45.08,45.22,122382.0,38.3134,38.3728,38.254,38.3728,122382.0
2023-06-30 10:10:00,45.22,45.23,45.14,45.2,67491.0,38.3728,38.3813,38.305,38.3559,67491.0
2023-06-30 10:20:00,45.2,45.21,45.14,45.16,147155.0,38.3559,38.3644,38.305,38.3219,147155.0
2023-06-30 10:30:00,45.16,45.19,45.08,45.1,80610.0,38.3219,38.3474,38.254,38.271,80610.0
2023-06-30 10:40:00,45.1,45.13,45.07,45.11,101386.0,38.271,38.2965,38.2456,38.2795,101386.0
2023-06-30 10:50:00,45.11,45.18,45.1,45.16,113313.0,38.2795,38.3389,38.271,38.3219,113313.0
2023-06-30 11:00:00,45.16,45.19,45.12,45.19,102326.0,38.3219,38.3474,38.288,38.3474,102326.0
2023-06-30 11:10:00,45.19,45.2,45.14,45.15,116307.0,38.3474,38.3559,38.305,38.3134,116307.0
2023-06-30 11:20:00,45.16,45.19,45.1,45.14,74585.0,38.3219,38.3474,38.271,38.305,74585.0
2023-06-30 11:30:00,45.14,45.14,44.99,45.0,304629.0,38.305,38.305,38.1777,38.1862,304629.0
2023-06-30 11:40:00,45.0,45.05,44.98,45.04,82193.0,38.1862,38.2286,38.1692,38.2201,82193.0
2023-06-30 11:50:00,45.04,45.05,44.99,45.04,67935.0,38.2201,38.2286,38.1777,38.2201,67935.0
2023-06-30 12:00:00,45.05,45.07,45.03,45.04,49447.0,38.2286,38.2456,38.2116,38.2201,49447.0
2023-06-30 12:10:00,45.03,45.13,45.03,45.12,92686.0,38.2116,38.2965,38.2116,38.288,92686.0
2023-06-30 12:20:00,45.12,45.17,45.11,45.16,53869.0,38.288,38.3304,38.2795,38.3219,53869.0
2023-06-30 12:30:00,45.16,45.19,45.14,45.15,83561.0,38.3219,38.3474,38.305,38.3134,83561.0
2023-06-30 12:40:00,45.16,45.17,45.14,45.15,61504.0,38.3219,38.3304,38.305,38.3134,61504.0
2023-06-30 12:50:00,45.16,45.17,45.13,45.16,51967.0,38.3219,38.3304,38.2965,38.3219,51967.0
2023-06-30 13:00:00,45.16,45.18,45.15,45.18,60962.0,38.3219,38.3389,38.3134,38.3389,60962.0
2023-06-30 13:10:00,45.18,45.22,45.16,45.22,76646.0,38.3389,38.3728,38.3219,38.3728,76646.0
2023-06-30 13:20:00,45.22,45.24,45.21,45.23,54113.0,38.3728,38.3898,38.3644,38.3813,54113.0
2023-06-30 13:30:00,45.23,45.27,45.21,45.22,168668.0,38.3813,38.4153,38.3644,38.3728,168668.0
2023-06-30 13:40:00,45.22,45.26,45.21,45.26,82759.0,38.3728,38.4068,38.3644,38.4068,82759.0
2023-06-30 13:50:00,45.26,45.26,45.21,45.23,77731.0,38.4068,38.4068,38.3644,38.3813,77731.0
2023-06-30 14:00:00,45.23,45.29,45.23,45.29,109552.0,38.3813,38.4322,38.3813,38.4322,109552.0
2023-06-30 14:10:00,45.29,45.3,45.26,45.29,77645.0,38.4322,38.4407,38.4068,38.4322,77645.0
2023-06-30 14:20:00,45.29,45.36,45.28,45.36,165350.0,38.4322,38.4916,38.4238,38.4916,165350.0
2023-06-30 14:30:00,45.36,45.41,45.35,45.37,186654.0,38.4916,38.5341,38.4832,38.5001,186654.0
2023-06-30 14:40:00,45.37,45.37,45.33,45.33,105931.0,38.5001,38.5001,38.4662,38.4662,105931.0
2023-06-30 14:50:00,45.34,45.35,45.32,45.35,63884.0,38.4747,38.4832,38.4577,38.4832,63884.0
2023-06-30 15:00:00,45.35,45.4,45.34,45.4,127490.0,38.4832,38.5256,38.4747,38.5256,127490.0
2023-06-30 15:10:00,45.4,45.4,45.36,45.39,109472.0,38.5256,38.5256,38.4916,38.5171,109472.0
2023-06-30 15:20:00,45.38,45.39,45.33,45.36,116120.0,38.5086,38.5171,38.4662,38.4916,116120.0
2023-06-30 15:30:00,45.36,45.38,45.35,45.37,120711.0,38.4916,38.5086,38.4832,38.5001,120711.0
2023-06-30 15:40:00,45.37,45.38,45.31,45.35,297197.0,38.5001,38.5086,38.4492,38.4832,297197.0
2023-06-30 15:50:00,45.36,45.39,45.3,45.31,1064608.0,38.4916,38.5171,38.4407,38.4492,1064608.0
2023-07-03 09:30:00,45.19,45.5,45.0,45.48,386074.0,38.3474,38.6104,38.1862,38.5935,386074.0
2023-07-03 09:40:00,45.46,45.47,45.33,45.41,299682.0,38.5765,38.585,38.4662,38.5341,299682.0
2023-07-03 09:50:00,45.4,45.5,45.3,45.45,138514.0,38.5256,38.6104,38.4407,38.568,138514.0
2023-07-03 10:00:00,45.45,45.54,45.44,45.52,229524.0,38.568,38.6444,38.5595,38.6274,229524.0
2023-07-03 10:10:00,45.53,45.57,45.49,45.5,117953.0,38.6359,38.6698,38.602,38.6104,117953.0
2023-07-03 10:20:00,45.5,45.66,45.49,45.65,173695.0,38.6104,38.7462,38.602,38.7377,173695.0
2023-07-03 10:30:00,45.66,45.77,45.65,45.77,230363.0,38.7462,38.8396,38.7377,38.8396,230363.0
2023-07-03 10:40:00,45.77,45.86,45.75,45.8,314417.0,38.8396,38.9159,38.8226,38.865,314417.0
2023-07-03 10:50:00,45.79,45.82,45.74,45.8,124263.0,38.8565,38.882,38.8141,38.865,124263.0
2023-07-03 11:00:00,45.8,45.83,45.74,45.76,124614.0,38.865,38.8905,38.8141,38.8311,124614.0
2023-07-03 11:10:00,45.76,45.79,45.74,45.77,91031.0,38.8311,38.8565,38.8141,38.8396,91031.0
2023-07-03 11:20:00,45.77,45.84,45.75,45.8,124501.0,38.8396,38.899,38.8226,38.865,124501.0
2023-07-03 11:30:00,45.8,45.87,45.78,45.84,128129.0,38.865,38.9244,38.848,38.899,128129.0
2023-07-03 11:40:00,45.84,45.84,45.78,45.79,131659.0,38.899,38.899,38.848,38.8565,131659.0
2023-07-03 11:50:00,45.79,45.79,45.68,45.69,181729.0,38.8565,38.8565,38.7632,38.7717,181729.0
2023-07-03 12:00:00,45.68,45.82,45.68,45.81,171186.0,38.7632,38.882,38.7632,38.8735,171186.0
2023-07-03 12:10:00,45.8,45.84,45.78,45.8,75437.0,38.865,38.899,38.848,38.865,75437.0
2023-07-03 12:20:00,45.8,45.83,45.77,45.81,90575.0,38.865,38.8905,38.8396,38.8735,90575.0
2023-07-03 12:30:00,45.82,45.84,45.81,45.83,101458.0,38.882,38.899,38.8735,38.8905,101458.0
2023-07-03 12:40:00,45.83,45.83,45.79,45.83,177469.0,38.8905,38.8905,38.8565,38.8905,177469.0
2023-07-03 12:50:00,45.83,45.9,45.81,45.9,734260.0,38.8905,38.9499,38.8735,38.9499,734260.0
2023-07-05 09:30:00,45.66,45.74,45.51,45.66,294599.0,38.7462,38.8141,38.6189,38.7462,294599.0
2023-07-05 09:40:00,45.66,45.67,45.47,45.58,159700.0,38.7462,38.7547,38.585,38.6783,159700.0
2023-07-05 09:50:00,45.58,45.66,45.55,45.61,125045.0,38.6783,38.7462,38.6529,38.7038,125045.0
2023-07-05 10:00:00,45.61,45.67,45.55,45.65,85799.0,38.7038,38.7547,38.6529,38.7377,85799.0
2023-07-05 10:10:00,45.65,45.71,45.61,45.62,139359.0,38.7377,38.7886,38.7038,38.7123,139359.0
2023-07-05 10:20:00,45.62,45.65,45.6,45.64,230675.0,38.7123,38.7377,38.6953,38.7292,230675.0
2023-07-05 10:30:00,45.64,45.65,45.57,45.62,123980.0,38.7292,38.7377,38.6698,38.7123,123980.0
2023-07-05 10:40:00,45.62,45.72,45.61,45.66,221552.0,38.7123,38.7971,38.7038,38.7462,221552.0
2023-07-05 10:50:00,45.66,45.74,45.65,45.71,191821.0,38.7462,38.8141,38.7377,38.7886,191821.0
2023-07-05 11:00:00,45.7,45.72,45.66,45.71,126235.0,38.7802,38.7971,38.7462,38.7886,126235.0
2023-07-05 11:10:00,45.71,45.75,45.7,45.71,75104.0,38.7886,38.8226,38.7802,38.7886,75104.0
2023-07-05 11:20:00,45.72,45.73,45.68,45.7,134038.0,38.7971,38.8056,38.7632,38.7802,134038.0
2023-07-05 11:30:00,45.7,45.72,45.67,45.7,76918.0,38.7802,38.7971,38.7547,38.7802,76918.0
2023-07-05 11:40:00,45.7,45.76,45.69,45.75,114411.0,38.7802,38.8311,38.7717,38.8226,114411.0
2023-07-05 11:50:00,45.75,45.79,45.74,45.79,88632.0,38.8226,38.8565,38.8141,38.8565,88632.0
2023-07-05 12:00:00,45.79,45.8,45.74,45.76,94121.0,38.8565,38.865,38.8141,38.8311,94121.0
2023-07-05 12:10:00,45.76,45.76,45.7,45.7,93035.0,38.8311,38.8311,38.7802,38.7802,93035.0
2023-07-05 12:20:00,45.71,45.73,45.67,45.73,51835.0,38.7886,38.8056,38.7547,38.8056,51835.0
2023-07-05 12:30:00,45.73,45.9,45.72,45.9,165050.0,38.8056,38.9499,38.7971,38.9499,165050.0
2023-07-05 12:40:00,45.9,45.93,45.88,45.93,155399.0,38.9499,38.9753,38.9329,38.9753,155399.0
2023-07-05 12:50:00,45.93,45.93,45.83,45.83,72937.0,38.9753,38.9753,38.8905,38.8905,72937.0
2023-07-05 13:00:00,45.83,45.85,45.8,45.81,25931.0,38.8905,38.9074,38.865,38.8735,25931.0
2023-07-05 13:10:00,45.8,45.81,45.78,45.8,79506.0,38.865,38.8735,38.848,38.865,79506.0
2023-07-05 13:20:00,45.8,45.82,45.77,45.78,62701.0,38.865,38.882,38.8396,38.848,62701.0
2023-07-05 13:30:00,45.79,45.84,45.78,45.82,85995.0,38.8565,38.899,38.848,38.882,85995.0
2023-07-05 13:40:00,45.82,45.83,45.79,45.81,46278.0,38.882,38.8905,38.8565,38.8735,46278.0
2023-07-05 13:50:00,45.81,45.82,45.8,45.81,51270.0,38.8735,38.882,38.865,38.8735,51270.0
2023-07-05 14:00:00,45.8,45.82,45.77,45.81,84546.0,38.865,38.882,38.8396,38.8735,84546.0
2023-07-05 14:10:00,45.81,45.83,45.77,45.78,89792.0,38.8735,38.8905,38.8396,38.848,89792.0
2023-07-05 14:20:00,45.78,45.79,45.72,45.73,50231.0,38.848,38.8565,38.7971,38.8056,50231.0
2023-07-05 14:30:00,45.73,45.77,45.72,45.77,55291.0,38.8056,38.8396,38.7971,38.8396,55291.0
2023-07-05 14:40:00,45.77,45.79,45.75,45.79,45851.0,38.8396,38.8565,38.8226,38.8565,45851.0
2023-07-05 14:50:00,45.79,45.82,45.78,45.82,66511.0,38.8565,38.882,38.848,38.882,66511.0
2023-07-05 15:00:00,45.82,45.87,45.81,45.87,52406.0,38.882,38.9244,38.8735,38.9244,52406.0
2023-07-05 15:10:00,45.87,45.87,45.82,45.84,80568.0,38.9244,38.9244,38.882,38.899,80568.0
2023-07-05 15:20:00,45.85,45.88,45.84,45.88,68347.0,38.9074,38.9329,38.899,38.9329,68347.0
2023-07-05 15:30:00,45.88,45.92,45.85,45.91,128830.0,38.9329,38.9668,38.9074,38.9584,128830.0
2023-07-05 15:40:00,45.91,45.94,45.87,45.88,187131.0,38.9584,38.9838,38.9244,38.9329,187131.0
2023-07-05 15:50:00,45.87,46.04,45.87,45.98,1127951.0,38.9244,39.0687,38.9244,39.0178,1127951.0
2023-07-06 09:30:00,45.9,46.01,45.7,45.98,380336.0,38.9499,39.0432,38.7802,39.0178,380336.0
2023-07-06 09:40:00,45.98,46.05,45.89,45.97,251865.0,39.0178,39.0772,38.9414,39.0093,251865.0
2023-07-06 09:50:00,45.97,46.15,45.96,45.99,220501.0,39.0093,39.162,39.0008,39.0262,220501.0
2023-07-06 10:00:00,45.97,46.07,45.93,46.02,153422.0,39.0093,39.0941,38.9753,39.0517,153422.0
2023-07-06 10:10:00,46.01,46.11,46.0,46.03,134920.0,39.0432,39.1281,39.0347,39.0602,134920.0
2023-07-06 10:20:00,46.03,46.03,45.94,45.98,231605.0,39.0602,39.0602,38.9838,39.0178,231605.0
2023-07-06 10:30:00,45.98,45.98,45.93,45.94,107668.0,39.0178,39.0178,38.9753,38.9838,107668.0
2023-07-06 10:40:00,45.94,46.0,45.91,46.0,118375.0,38.9838,39.0347,38.9584,39.0347,118375.0
2023-07-06 10:50:00,46.0,46.12,45.99,46.11,147408.0,39.0347,39.1366,39.0262,39.1281,147408.0
2023-07-06 11:00:00,46.12,46.18,46.08,46.15,149350.0,39.1366,39.1875,39.1026,39.162,149350.0
2023-07-06 11:10:00,46.13,46.2,46.1,46.17,156728.0,39.1451,39.2045,39.1196,39.179,156728.0
2023-07-06 11:20:00,46.17,46.25,46.16,46.22,148379.0,39.179,39.2469,39.1705,39.2214,148379.0
2023-07-06 11:30:00,46.22,46.23,46.14,46.15,88909.0,39.2214,39.2299,39.1535,39.162,88909.0
2023-07-06 11:40:00,46.15,46.21,46.13,46.2,113942.0,39.162,39.2129,39.1451,39.2045,113942.0
2023-07-06 11:50:00,46.19,46.25,46.19,46.23,119321.0,39.196,39.2469,39.196,39.2299,119321.0
2023-07-06 12:00:00,46.23,46.24,46.18,46.2,110985.0,39.2299,39.2384,39.1875,39.2045,110985.0
2023-07-06 12:10:00,46.2,46.24,46.19,46.22,66325.0,39.2045,39.2384,39.196,39.2214,66325.0
2023-07-06 12:20:00,46.22,46.24,46.17,46.18,169506.0,39.2214,39.2384,39.179,39.1875,169506.0
2023-07-06 12:30:00,46.17,46.21,46.13,46.14,60933.0,39.179,39.2129,39.1451,39.1535,60933.0
2023-07-06 12:40:00,46.15,46.21,46.14,46.21,55719.0,39.162,39.2129,39.1535,39.2129,55719.0
2023-07-06 12:50:00,46.21,46.25,46.2,46.2,106964.0,39.2129,39.2469,39.2045,39.2045,106964.0
2023-07-06 13:00:00,46.21,46.24,46.2,46.22,68220.0,39.2129,39.2384,39.2045,39.2214,68220.0
2023-07-06 13:10:00,46.22,46.24,46.2,46.22,67603.0,39.2214,39.2384,39.2045,39.2214,67603.0
2023-07-06 13:20:00,46.23,46.26,46.2,46.23,129462.0,39.2299,39.2554,39.2045,39.2299,129462.0
2023-07-06 13:30:00,46.24,46.25,46.2,46.21,69321.0,39.2384,39.2469,39.2045,39.2129,69321.0
2023-07-06 13:40:00,46.2,46.23,46.17,46.23,60584.0,39.2045,39.2299,39.179,39.2299,60584.0
2023-07-06 13:50:00,46.23,46.28,46.21,46.27,102009.0,39.2299,39.2723,39.2129,39.2639,102009.0
2023-07-06 14:00:00,46.26,46.28,46.24,46.26,84039.0,39.2554,39.2723,39.2384,39.2554,84039.0
2023-07-06 14:10:00,46.26,46.31,46.25,46.31,98147.0,39.2554,39.2978,39.2469,39.2978,98147.0
2023-07-06 14:20:00,46.31,46.32,46.3,46.31,51427.0,39.2978,39.3063,39.2893,39.2978,51427.0
2023-07-06 14:30:00,46.31,46.34,46.3,46.32,107744.0,39.2978,39.3233,39.2893,39.3063,107744.0
2023-07-06 14:40:00,46.32,46.33,46.28,46.29,138519.0,39.3063,39.3148,39.2723,39.2808,138519.0
2023-07-06 14:50:00,46.29,46.34,46.27,46.34,134354.0,39.2808,39.3233,39.2639,39.3233,134354.0
2023-07-06 15:00:00,46.33,46.34,46.24,46.28,162136.0,39.3148,39.3233,39.2384,39.2723,162136.0
2023-07-06 15:10:00,46.27,46.28,46.25,46.28,89430.0,39.2639,39.2723,39.2469,39.2723,89430.0
2023-07-06 15:20:00,46.28,46.28,46.17,46.18,135510.0,39.2723,39.2723,39.179,39.1875,135510.0
2023-07-06 15:30:00,46.18,46.21,46.14,46.18,175516.0,39.1875,39.2129,39.1535,39.1875,175516.0
2023-07-06 15:40:00,46.18,46.18,46.13,46.16,228587.0,39.1875,39.1875,39.1451,39.1705,228587.0
2023-07-06 15:50:00,46.17,46.18,46.05,46.09,869093.0,39.179,39.1875,39.0772,39.1111,869093.0
2023-07-07 09:30:00,46.1,46.17,45.99,45.99,211417.0,39.1196,39.179,39.0262,39.0262,211417.0
2023-07-07 09:40:00,45.98,46.08,45.92,46.08,137858.0,39.0178,39.1026,38.9668,39.1026,137858.0
2023-07-07 09:50:00,46.08,46.11,45.98,46.0,154722.0,39.1026,39.1281,39.0178,39.0347,154722.0
2023-07-07 10:00:00,46.01,46.09,45.97,46.07,81386.0,39.0432,39.1111,39.0093,39.0941,81386.0
2023-07-07 10:10:00,46.08,46.15,46.06,46.13,115505.0,39.1026,39.162,39.0856,39.1451,115505.0
2023-07-07 10:20:00,46.13,46.13,46.07,46.09,124152.0,39.1451,39.1451,39.0941,39.1111,124152.0
2023-07-07 10:30:00,46.09,46.13,46.06,46.06,329329.0,39.1111,39.1451,39.0856,39.0856,329329.0
2023-07-07 10:40:00,46.06,46.12,46.06,46.12,140293.0,39.0856,39.1366,39.0856,39.1366,140293.0
2023-07-07 10:50:00,46.12,46.18,46.11,46.16,111072.0,39.1366,39.1875,39.1281,39.1705,111072.0
2023-07-07 11:00:00,46.16,46.18,46.12,46.13,84122.0,39.1705,39.1875,39.1366,39.1451,84122.0
2023-07-07 11:10:00,46.13,46.18,46.12,46.18,79822.0,39.1451,39.1875,39.1366,39.1875,79822.0
2023-07-07 11:20:00,46.18,46.23,46.17,46.22,76925.0,39.1875,39.2299,39.179,39.2214,76925.0
2023-07-07 11:30:00,46.22,46.28,46.21,46.24,79648.0,39.2214,39.2723,39.2129,39.2384,79648.0
2023-07-07 11:40:00,46.25,46.26,46.2,46.23,100374.0,39.2469,39.2554,39.2045,39.2299,100374.0
2023-07-07 11:50:00,46.22,46.23,46.15,46.19,88391.0,39.2214,39.2299,39.162,39.196,88391.0
2023-07-07 12:00:00,46.2,46.23,46.18,46.22,62246.0,39.2045,39.2299,39.1875,39.2214,62246.0
2023-07-07 12:10:00,46.22,46.25,46.21,46.24,68365.0,39.2214,39.2469,39.2129,39.2384,68365.0
2023-07-07 12:20:00,46.23,46.25,46.22,46.23,58955.0,39.2299,39.2469,39.2214,39.2299,58955.0
2023-07-07 12:30:00,46.24,46.26,46.2,46.24,133259.0,39.2384,39.2554,39.2045,39.2384,133259.0
2023-07-07 12:40:00,46.25,46.3,46.23,46.26,208631.0,39.2469,39.2893,39.2299,39.2554,208631.0
2023-07-07 12:50:00,46.26,46.28,46.23,46.27,181004.0,39.2554,39.2723,39.2299,39.2639,181004.0
2023-07-07 13:00:00,46.27,46.3,46.25,46.27,287323.0,39.2639,39.2893,39.2469,39.2639,287323.0
2023-07-07 13:10:00,46.27,46.27,46.22,46.23,137916.0,39.2639,39.2639,39.2214,39.2299,137916.0
2023-07-07 13:20:00,46.23,46.23,46.18,46.19,76698.0,39.2299,39.2299,39.1875,39.196,76698.0
2023-07-07 13:30:00,46.18,46.19,46.09,46.1,111374.0,39.1875,39.196,39.1111,39.1196,111374.0
2023-07-07 13:40:00,46.11,46.16,46.11,46.15,116702.0,39.1281,39.1705,39.1281,39.162,116702.0
2023-07-07 13:50:00,46.15,46.15,46.08,46.09,221987.0,39.162,39.162,39.1026,39.1111,221987.0
2023-07-07 14:00:00,46.09,46.14,46.09,46.1,90197.0,39.1111,39.1535,39.1111,39.1196,90197.0
2023-07-07 14:10:00,46.1,46.11,46.06,46.1,69994.0,39.1196,39.1281,39.0856,39.1196,69994.0
2023-07-07 14:20:00,46.11,46.16,46.09,46.15,87434.0,39.1281,39.1705,39.1111,39.162,87434.0
2023-07-07 14:30:00,46.15,46.16,46.12,46.15,69171.0,39.162,39.1705,39.1366,39.162,69171.0
2023-07-07 14:40:00,46.15,46.19,46.14,46.16,80310.0,39.162,39.196,39.1535,39.1705,80310.0
2023-07-07 14:50:00,46.16,46.18,46.12,46.16,116731.0,39.1705,39.1875,39.1366,39.1705,116731.0
2023-07-07 15:00:00,46.16,46.18,46.12,46.16,201930.0,39.1705,39.1875,39.1366,39.1705,201930.0
2023-07-07 15:10:00,46.16,46.19,46.14,46.15,134838.0,39.1705,39.196,39.1535,39.162,134838.0
2023-07-07 15:20:00,46.15,46.18,46.13,46.14,178516.0,39.162,39.1875,39.1451,39.1535,178516.0
2023-07-07 15:30:00,46.14,46.16,46.09,46.09,136490.0,39.1535,39.1705,39.1111,39.1111,136490.0
2023-07-07 15:40:00,46.09,46.1,46.0,46.02,192793.0,39.1111,39.1196,39.0347,39.0517,192793.0
2023-07-07 15:50:00,46.02,46.04,45.93,45.98,764133.0,39.0517,39.0687,38.9753,39.0178,764133.0
2023-07-10 09:30:00,46.2,46.26,45.93,45.93,911712.0,39.2045,39.2554,38.9753,38.9753,911712.0
2023-07-10 09:40:00,45.94,46.02,45.9,46.0,355717.0,38.9838,39.0517,38.9499,39.0347,355717.0
2023-07-10 09:50:00,45.99,46.22,45.98,46.18,462413.0,39.0262,39.2214,39.0178,39.1875,462413.0
2023-07-10 10:00:00,46.18,46.19,46.07,46.13,258130.0,39.1875,39.196,39.0941,39.1451,258130.0
2023-07-10 10:10:00,46.13,46.16,46.04,46.05,215100.0,39.1451,39.1705,39.0687,39.0772,215100.0
2023-07-10 10:20:00,46.05,46.06,45.94,45.96,360459.0,39.0772,39.0856,38.9838,39.0008,360459.0
2023-07-10 10:30:00,45.96,45.97,45.86,45.89,182171.0,39.0008,39.0093,38.9159,38.9414,182171.0
2023-07-10 10:40:00,45.89,45.92,45.85,45.91,109115.0,38.9414,38.9668,38.9074,38.9584,109115.0
2023-07-10 10:50:00,45.91,45.95,45.9,45.94,169345.0,38.9584,38.9923,38.9499,38.9838,169345.0
2023-07-10 11:00:00,45.94,45.97,45.9,45.93,175184.0,38.9838,39.0093,38.9499,38.9753,175184.0
2023-07-10 11:10:00,45.93,45.95,45.78,45.79,201906.0,38.9753,38.9923,38.848,38.8565,201906.0
2023-07-10 11:20:00,45.78,45.82,45.73,45.74,222723.0,38.848,38.882,38.8056,38.8141,222723.0
2023-07-10 11:30:00,45.75,45.77,45.62,45.65,123521.0,38.8226,38.8396,38.7123,38.7377,123521.0
2023-07-10 11:40:00,45.64,45.64,45.5,45.52,219073.0,38.7292,38.7292,38.6104,38.6274,219073.0
2023-07-10 11:50:00,45.52,45.53,45.48,45.53,148173.0,38.6274,38.6359,38.5935,38.6359,148173.0
2023-07-10 12:00:00,45.53,45.53,45.35,45.37,193843.0,38.6359,38.6359,38.4832,38.5001,193843.0
2023-07-10 12:10:00,45.36,45.4,45.31,45.32,135534.0,38.4916,38.5256,38.4492,38.4577,135534.0
2023-07-10 12:20:00,45.33,45.4,45.32,45.4,172032.0,38.4662,38.5256,38.4577,38.5256,172032.0
2023-07-10 12:30:00,45.4,45.44,45.39,45.43,156316.0,38.5256,38.5595,38.5171,38.551,156316.0
2023-07-10 12:40:00,45.43,45.49,45.42,45.47,143102.0,38.551,38.602,38.5426,38.585,143102.0
2023-07-10 12:50:00,45.48,45.49,45.43,45.47,89773.0,38.5935,38.602,38.551,38.585,89773.0
2023-07-10 13:00:00,45.47,45.51,45.45,45.46,111056.0,38.585,38.6189,38.568,38.5765,111056.0
2023-07-10 13:10:00,45.47,45.47,45.42,45.44,85537.0,38.585,38.585,38.5426,38.5595,85537.0
2023-07-10 13:20:00,45.45,45.45,45.3,45.3,94393.0,38.568,38.568,38.4407,38.4407,94393.0
2023-07-10 13:30:00,45.3,45.33,45.28,45.3,109398.0,38.4407,38.4662,38.4238,38.4407,109398.0
2023-07-10 13:40:00,45.3,45.34,45.28,45.28,93636.0,38.4407,38.4747,38.4238,38.4238,93636.0
2023-07-10 13:50:00,45.28,45.29,45.2,45.2,108410.0,38.4238,38.4322,38.3559,38.3559,108410.0
2023-07-10 14:00:00,45.21,45.21,45.11,45.11,545356.0,38.3644,38.3644,38.2795,38.2795,545356.0
2023-07-10 14:10:00,45.11,45.14,45.08,45.08,111938.0,38.2795,38.305,38.254,38.254,111938.0
2023-07-10 14:20:00,45.09,45.1,45.03,45.03,103287.0,38.2625,38.271,38.2116,38.2116,103287.0
2023-07-10 14:30:00,45.03,45.07,45.0,45.01,152143.0,38.2116,38.2456,38.1862,38.1946,152143.0
2023-07-10 14:40:00,45.01,45.01,44.92,44.95,290137.0,38.1946,38.1946,38.1183,38.1437,290137.0
2023-07-10 14:50:00,44.94,44.97,44.92,44.94,166023.0,38.1352,38.1607,38.1183,38.1352,166023.0
2023-07-10 15:00:00,44.94,44.95,44.82,44.84,188041.0,38.1352,38.1437,38.0334,38.0504,188041.0
2023-07-10 15:10:00,44.84,44.88,44.81,44.87,248664.0,38.0504,38.0843,38.0249,38.0758,248664.0
2023-07-10 15:20:00,44.86,44.87,44.8,44.82,232521.0,38.0674,38.0758,38.0164,38.0334,232521.0
2023-07-10 15:30:00,44.81,44.82,44.68,44.73,363174.0,38.0249,38.0334,37.9146,37.957,363174.0
2023-07-10 15:40:00,44.73,44.86,44.72,44.86,324213.0,37.957,38.0674,37.9486,38.0674,324213.0
2023-07-10 15:50:00,44.85,44.96,44.84,44.96,1029067.0,38.0589,38.1522,38.0504,38.1522,1029067.0
2023-07-11 09:30:00,44.95,45.13,44.95,45.0,271290.0,38.1437,38.2965,38.1437,38.1862,271290.0
2023-07-11 09:40:00,45.0,45.18,44.95,45.18,176358.0,38.1862,38.3389,38.1437,38.3389,176358.0
2023-07-11 09:50:00,45.18,45.26,45.14,45.2,103630.0,38.3389,38.4068,38.305,38.3559,103630.0
2023-07-11 10:00:00,45.2,45.24,45.13,45.22,74685.0,38.3559,38.3898,38.2965,38.3728,74685.0
2023-07-11 10:10:00,45.22,45.26,45.16,45.16,85398.0,38.3728,38.4068,38.3219,38.3219,85398.0
2023-07-11 10:20:00,45.16,45.26,45.15,45.2,67310.0,38.3219,38.4068,38.3134,38.3559,67310.0
2023-07-11 10:30:00,45.2,45.26,45.18,45.19,87552.0,38.3559,38.4068,38.3389,38.3474,87552.0
2023-07-11 10:40:00,45.19,45.24,45.16,45.16,108961.0,38.3474,38.3898,38.3219,38.3219,108961.0
2023-07-11 10:50:00,45.16,45.25,45.13,45.25,191725.0,38.3219,38.3983,38.2965,38.3983,191725.0
2023-07-11 11:00:00,45.25,45.26,45.19,45.23,99320.0,38.3983,38.4068,38.3474,38.3813,99320.0
2023-07-11 11:10:00,45.23,45.26,45.2,45.22,93200.0,38.3813,38.4068,38.3559,38.3728,93200.0
2023-07-11 11:20:00,45.22,45.26,45.2,45.23,49739.0,38.3728,38.4068,38.3559,38.3813,49739.0
2023-07-11 11:30:00,45.23,45.28,45.22,45.27,70807.0,38.3813,38.4238,38.3728,38.4153,70807.0
2023-07-11 11:40:00,45.26,45.37,45.26,45.34,108742.0,38.4068,38.5001,38.4068,38.4747,108742.0
2023-07-11 11:50:00,45.33,45.38,45.31,45.37,75711.0,38.4662,38.5086,38.4492,38.5001,75711.0
2023-07-11 12:00:00,45.37,45.4,45.34,45.36,68320.0,38.5001,38.5256,38.4747,38.4916,68320.0
2023-07-11 12:10:00,45.36,45.37,45.33,45.33,92174.0,38.4916,38.5001,38.4662,38.4662,92174.0
2023-07-11 12:20:00,45.34,45.34,45.26,45.32,76852.0,38.4747,38.4747,38.4068,38.4577,76852.0
2023-07-11 12:30:00,45.32,45.32,45.26,45.31,69959.0,38.4577,38.4577,38.4068,38.4492,69959.0
2023-07-11 12:40:00,45.3,45.38,45.3,45.38,92500.0,38.4407,38.5086,38.4407,38.5086,92500.0
2023-07-11 12:50:00,45.37,45.41,45.37,45.39,70420.0,38.5001,38.5341,38.5001,38.5171,70420.0
2023-07-11 13:00:00,45.39,45.4,45.36,45.37,65216.0,38.5171,38.5256,38.4916,38.5001,65216.0
2023-07-11 13:10:00,45.37,45.39,45.35,45.36,48052.0,38.5001,38.5171,38.4832,38.4916,48052.0
2023-07-11 13:20:00,45.36,45.38,45.35,45.37,57910.0,38.4916,38.5086,38.4832,38.5001,57910.0
2023-07-11 13:30:00,45.37,45.39,45.35,45.39,63762.0,38.5001,38.5171,38.4832,38.5171,63762.0
2023-07-11 13:40:00,45.39,45.46,45.38,45.46,102784.0,38.5171,38.5765,38.5086,38.5765,102784.0
2023-07-11 13:50:00,45.45,45.48,45.43,45.46,85376.0,38.568,38.5935,38.551,38.5765,85376.0
2023-07-11 14:00:00,45.46,45.51,45.45,45.49,150186.0,38.5765,38.6189,38.568,38.602,150186.0
2023-07-11 14:10:00,45.48,45.55,45.47,45.55,84955.0,38.5935,38.6529,38.585,38.6529,84955.0
2023-07-11 14:20:00,45.55,45.59,45.51,45.58,90570.0,38.6529,38.6868,38.6189,38.6783,90570.0
2023-07-11 14:30:00,45.57,45.6,45.56,45.57,74877.0,38.6698,38.6953,38.6614,38.6698,74877.0
2023-07-11 14:40:00,45.57,45.61,45.56,45.59,131924.0,38.6698,38.7038,38.6614,38.6868,131924.0
2023-07-11 14:50:00,45.59,45.64,45.58,45.6,106865.0,38.6868,38.7292,38.6783,38.6953,106865.0
2023-07-11 15:00:00,45.59,45.62,45.58,45.59,72339.0,38.6868,38.7123,38.6783,38.6868,72339.0
2023-07-11 15:10:00,45.59,45.59,45.53,45.56,90050.0,38.6868,38.6868,38.6359,38.6614,90050.0
2023-07-11 15:20:00,45.57,45.61,45.56,45.59,98482.0,38.6698,38.7038,38.6614,38.6868,98482.0
2023-07-11 15:30:00,45.59,45.62,45.57,45.61,126316.0,38.6868,38.7123,38.6698,38.7038,126316.0
2023-07-11 15:40:00,45.61,45.69,45.58,45.68,296267.0,38.7038,38.7717,38.6783,38.7632,296267.0
2023-07-11 15:50:00,45.68,45.69,45.61,45.63,1138242.0,38.7632,38.7717,38.7038,38.7208,1138242.0
2023-07-12 09:30:00,45.74,45.89,45.57,45.8,218969.0,38.8141,38.9414,38.6698,38.865,218969.0
2023-07-12 09:40:00,45.81,45.93,45.77,45.91,212806.0,38.8735,38.9753,38.8396,38.9584,212806.0
2023-07-12 09:50:00,45.92,45.96,45.89,45.93,122335.0,38.9668,39.0008,38.9414,38.9753,122335.0
2023-07-12 10:00:00,45.94,45.95,45.85,45.86,95231.0,38.9838,38.9923,38.9074,38.9159,95231.0
2023-07-12 10:10:00,45.85,45.92,45.85,45.89,64199.0,38.9074,38.9668,38.9074,38.9414,64199.0
2023-07-12 10:20:00,45.88,45.89,45.83,45.88,104228.0,38.9329,38.9414,38.8905,38.9329,104228.0
2023-07-12 10:30:00,45.88,45.95,45.88,45.91,76797.0,38.9329,38.9923,38.9329,38.9584,76797.0
2023-07-12 10:40:00,45.9,45.91,45.82,45.83,86830.0,38.9499,38.9584,38.882,38.8905,86830.0
2023-07-12 10:50:00,45.82,45.84,45.79,45.84,79890.0,38.882,38.899,38.8565,38.899,79890.0
2023-07-12 11:00:00,45.84,45.84,45.79,45.8,84709.0,38.899,38.899,38.8565,38.865,84709.0
2023-07-12 11:10:00,45.8,45.83,45.75,45.83,79035.0,38.865,38.8905,38.8226,38.8905,79035.0
2023-07-12 11:20:00,45.83,45.84,45.77,45.78,68742.0,38.8905,38.899,38.8396,38.848,68742.0
2023-07-12 11:30:00,45.77,45.87,45.75,45.84,115681.0,38.8396,38.9244,38.8226,38.899,115681.0
2023-07-12 11:40:00,45.84,45.92,45.82,45.87,82681.0,38.899,38.9668,38.882,38.9244,82681.0
2023-07-12 11:50:00,45.87,45.88,45.79,45.8,108866.0,38.9244,38.9329,38.8565,38.865,108866.0
2023-07-12 12:00:00,45.81,45.81,45.71,45.72,88683.0,38.8735,38.8735,38.7886,38.7971,88683.0
2023-07-12 12:10:00,45.71,45.77,45.7,45.74,78887.0,38.7886,38.8396,38.7802,38.8141,78887.0
2023-07-12 12:20:00,45.74,45.79,45.74,45.76,51130.0,38.8141,38.8565,38.8141,38.8311,51130.0
2023-07-12 12:30:00,45.76,45.81,45.75,45.8,61926.0,38.8311,38.8735,38.8226,38.865,61926.0
2023-07-12 12:40:00,45.8,45.81,45.77,45.79,50454.0,38.865,38.8735,38.8396,38.8565,50454.0
2023-07-12 12:50:00,45.79,45.79,45.74,45.75,45998.0,38.8565,38.8565,38.8141,38.8226,45998.0
2023-07-12 13:00:00,45.75,45.76,45.73,45.75,46101.0,38.8226,38.8311,38.8056,38.8226,46101.0
2023-07-12 13:10:00,45.76,45.78,45.75,45.78,33383.0,38.8311,38.848,38.8226,38.848,33383.0
2023-07-12 13:20:00,45.78,45.79,45.74,45.75,31320.0,38.848,38.8565,38.8141,38.8226,31320.0
2023-07-12 13:30:00,45.74,45.78,45.74,45.78,81085.0,38.8141,38.848,38.8141,38.848,81085.0
2023-07-12 13:40:00,45.77,45.78,45.72,45.72,68696.0,38.8396,38.848,38.7971,38.7971,68696.0
2023-07-12 13:50:00,45.72,45.73,45.7,45.71,52295.0,38.7971,38.8056,38.7802,38.7886,52295.0
2023-07-12 14:00:00,45.72,45.77,45.71,45.75,41502.0,38.7971,38.8396,38.7886,38.8226,41502.0
2023-07-12 14:10:00,45.75,45.76,45.72,45.72,33584.0,38.8226,38.8311,38.7971,38.7971,33584.0
2023-07-12 14:20:00,45.72,45.75,45.72,45.74,36118.0,38.7971,38.8226,38.7971,38.8141,36118.0
2023-07-12 14:30:00,45.74,45.76,45.73,45.76,42020.0,38.8141,38.8311,38.8056,38.8311,42020.0
2023-07-12 14:40:00,45.76,45.77,45.75,45.77,42301.0,38.8311,38.8396,38.8226,38.8396,42301.0
2023-07-12 14:50:00,45.77,45.79,45.74,45.75,177932.0,38.8396,38.8565,38.8141,38.8226,177932.0
2023-07-12 15:00:00,45.74,45.75,45.71,45.73,46882.0,38.8141,38.8226,38.7886,38.8056,46882.0
2023-07-12 15:10:00,45.73,45.73,45.69,45.7,61046.0,38.8056,38.8056,38.7717,38.7802,61046.0
2023-07-12 15:20:00,45.71,45.72,45.68,45.68,62290.0,38.7886,38.7971,38.7632,38.7632,62290.0
2023-07-12 15:30:00,45.69,45.73,45.68,45.7,131320.0,38.7717,38.8056,38.7632,38.7802,131320.0
2023-07-12 15:40:00,45.7,45.7,45.66,45.66,143821.0,38.7802,38.7802,38.7462,38.7462,143821.0
2023-07-12 15:50:00,45.66,45.71,45.65,45.7,487600.0,38.7462,38.7886,38.7377,38.7802,487600.0
2023-07-13 09:30:00,45.56,45.73,45.48,45.66,299519.0,38.6614,38.8056,38.5935,38.7462,299519.0
2023-07-13 09:40:00,45.67,45.72,45.62,45.7,75897.0,38.7547,38.7971,38.7123,38.7802,75897.0
2023-07-13 09:50:00,45.7,45.73,45.61,45.62,70400.0,38.7802,38.8056,38.7038,38.7123,70400.0
2023-07-13 10:00:00,45.62,45.63,45.38,45.43,200278.0,38.7123,38.7208,38.5086,38.551,200278.0
2023-07-13 10:10:00,45.42,45.44,45.3,45.34,119829.0,38.5426,38.5595,38.4407,38.4747,119829.0
2023-07-13 10:20:00,45.35,45.38,45.28,45.37,81474.0,38.4832,38.5086,38.4238,38.5001,81474.0
2023-07-13 10:30:00,45.37,45.41,45.34,45.36,100856.0,38.5001,38.5341,38.4747,38.4916,100856.0
2023-07-13 10:40:00,45.35,45.35,45.3,45.33,65155.0,38.4832,38.4832,38.4407,38.4662,65155.0
2023-07-13 10:50:00,45.33,45.36,45.31,45.35,51920.0,38.4662,38.4916,38.4492,38.4832,51920.0
2023-07-13 11:00:00,45.34,45.35,45.26,45.28,70487.0,38.4747,38.4832,38.4068,38.4238,70487.0
2023-07-13 11:10:00,45.28,45.34,45.27,45.34,64841.0,38.4238,38.4747,38.4153,38.4747,64841.0
2023-07-13 11:20:00,45.33,45.36,45.33,45.34,45874.0,38.4662,38.4916,38.4662,38.4747,45874.0
2023-07-13 11:30:00,45.34,45.35,45.28,45.29,83705.0,38.4747,38.4832,38.4238,38.4322,83705.0
2023-07-13 11:40:00,45.28,45.29,45.23,45.28,107906.0,38.4238,38.4322,38.3813,38.4238,107906.0
2023-07-13 11:50:00,45.28,45.33,45.24,45.27,120857.0,38.4238,38.4662,38.3898,38.4153,120857.0
2023-07-13 12:00:00,45.27,45.32,45.26,45.32,54144.0,38.4153,38.4577,38.4068,38.4577,54144.0
2023-07-13 12:10:00,45.32,45.38,45.29,45.37,56350.0,38.4577,38.5086,38.4322,38.5001,56350.0
2023-07-13 12:20:00,45.37,45.4,45.33,45.34,63833.0,38.5001,38.5256,38.4662,38.4747,63833.0
2023-07-13 12:30:00,45.34,45.42,45.33,45.37,52953.0,38.4747,38.5426,38.4662,38.5001,52953.0
2023-07-13 12:40:00,45.37,45.4,45.37,45.39,46126.0,38.5001,38.5256,38.5001,38.5171,46126.0
2023-07-13 12:50:00,45.39,45.41,45.36,45.39,50318.0,38.5171,38.5341,38.4916,38.5171,50318.0
2023-07-13 13:00:00,45.39,45.39,45.35,45.36,34061.0,38.5171,38.5171,38.4832,38.4916,34061.0
2023-07-13 13:10:00,45.35,45.41,45.35,45.41,29130.0,38.4832,38.5341,38.4832,38.5341,29130.0
2023-07-13 13:20:00,45.41,45.42,45.39,45.41,33343.0,38.5341,38.5426,38.5171,38.5341,33343.0
2023-07-13 13:30:00,45.41,45.45,45.4,45.45,42573.0,38.5341,38.568,38.5256,38.568,42573.0
2023-07-13 13:40:00,45.44,45.46,45.44,45.46,42042.0,38.5595,38.5765,38.5595,38.5765,42042.0
2023-07-13 13:50:00,45.45,45.47,45.45,45.46,31038.0,38.568,38.585,38.568,38.5765,31038.0
2023-07-13 14:00:00,45.45,45.51,45.45,45.51,59681.0,38.568,38.6189,38.568,38.6189,59681.0
2023-07-13 14:10:00,45.51,45.52,45.47,45.51,63934.0,38.6189,38.6274,38.585,38.6189,63934.0
2023-07-13 14:20:00,45.51,45.52,45.45,45.47,69685.0,38.6189,38.6274,38.568,38.585,69685.0
2023-07-13 14:30:00,45.47,45.5,45.46,45.47,51337.0,38.585,38.6104,38.5765,38.585,51337.0
2023-07-13 14:40:00,45.48,45.54,45.47,45.54,43784.0,38.5935,38.6444,38.585,38.6444,43784.0
2023-07-13 14:50:00,45.54,45.54,45.5,45.54,42337.0,38.6444,38.6444,38.6104,38.6444,42337.0
2023-07-13 15:00:00,45.53,45.56,45.51,45.52,59903.0,38.6359,38.6614,38.6189,38.6274,59903.0
2023-07-13 15:10:00,45.52,45.56,45.51,45.53,72222.0,38.6274,38.6614,38.6189,38.6359,72222.0
2023-07-13 15:20:00,45.52,45.56,45.52,45.55,56666.0,38.6274,38.6614,38.6274,38.6529,56666.0
2023-07-13 15:30:00,45.55,45.59,45.51,45.54,189181.0,38.6529,38.6868,38.6189,38.6444,189181.0
2023-07-13 15:40:00,45.54,45.59,45.53,45.55,166551.0,38.6444,38.6868,38.6359,38.6529,166551.0
2023-07-13 15:50:00,45.54,45.62,45.53,45.58,677656.0,38.6444,38.7123,38.6359,38.6783,677656.0
2023-07-14 09:30:00,45.67,45.68,45.53,45.57,164382.0,38.7547,38.7632,38.6359,38.6698,164382.0
2023-07-14 09:40:00,45.57,45.63,45.52,45.55,126017.0,38.6698,38.7208,38.6274,38.6529,126017.0
2023-07-14 09:50:00,45.55,45.59,45.53,45.54,87115.0,38.6529,38.6868,38.6359,38.6444,87115.0
2023-07-14 10:00:00,45.54,45.54,45.46,45.48,114918.0,38.6444,38.6444,38.5765,38.5935,114918.0
2023-07-14 10:10:00,45.48,45.52,45.43,45.45,189035.0,38.5935,38.6274,38.551,38.568,189035.0
2023-07-14 10:20:00,45.45,45.49,45.43,45.47,76917.0,38.568,38.602,38.551,38.585,76917.0
2023-07-14 10:30:00,45.47,45.54,45.44,45.51,94273.0,38.585,38.6444,38.5595,38.6189,94273.0
2023-07-14 10:40:00,45.52,45.55,45.5,45.51,88246.0,38.6274,38.6529,38.6104,38.6189,88246.0
2023-07-14 10:50:00,45.52,45.52,45.45,45.48,83927.0,38.6274,38.6274,38.568,38.5935,83927.0
2023-07-14 11:00:00,45.48,45.52,45.44,45.47,107993.0,38.5935,38.6274,38.5595,38.585,107993.0
2023-07-14 11:10:00,45.46,45.51,45.45,45.48,45844.0,38.5765,38.6189,38.568,38.5935,45844.0
2023-07-14 11:20:00,45.49,45.51,45.44,45.47,53708.0,38.602,38.6189,38.5595,38.585,53708.0
2023-07-14 11:30:00,45.47,45.49,45.43,45.43,77034.0,38.585,38.602,38.551,38.551,77034.0
2023-07-14 11:40:00,45.43,45.47,45.41,45.41,50160.0,38.551,38.585,38.5341,38.5341,50160.0
2023-07-14 11:50:00,45.41,45.42,45.37,45.41,53531.0,38.5341,38.5426,38.5001,38.5341,53531.0
2023-07-14 12:00:00,45.41,45.43,45.35,45.37,65505.0,38.5341,38.551,38.4832,38.5001,65505.0
2023-07-14 12:10:00,45.37,45.41,45.36,45.39,49795.0,38.5001,38.5341,38.4916,38.5171,49795.0
2023-07-14 12:20:00,45.4,45.42,45.39,45.41,44126.0,38.5256,38.5426,38.5171,38.5341,44126.0
2023-07-14 12:30:00,45.41,45.45,45.4,45.44,60141.0,38.5341,38.568,38.5256,38.5595,60141.0
2023-07-14 12:40:00,45.44,45.46,45.42,45.46,42170.0,38.5595,38.5765,38.5426,38.5765,42170.0
2023-07-14 12:50:00,45.46,45.5,45.44,45.49,47391.0,38.5765,38.6104,38.5595,38.602,47391.0
2023-07-14 13:00:00,45.5,45.57,45.49,45.54,60189.0,38.6104,38.6698,38.602,38.6444,60189.0
2023-07-14 13:10:00,45.53,45.58,45.52,45.56,45957.0,38.6359,38.6783,38.6274,38.6614,45957.0
2023-07-14 13:20:00,45.56,45.58,45.5,45.54,44162.0,38.6614,38.6783,38.6104,38.6444,44162.0
2023-07-14 13:30:00,45.54,45.56,45.51,45.52,28324.0,38.6444,38.6614,38.6189,38.6274,28324.0
2023-07-14 13:40:00,45.52,45.52,45.47,45.49,42154.0,38.6274,38.6274,38.585,38.602,42154.0
2023-07-14 13:50:00,45.48,45.51,45.46,45.51,77018.0,38.5935,38.6189,38.5765,38.6189,77018.0
2023-07-14 14:00:00,45.51,45.53,45.49,45.51,94179.0,38.6189,38.6359,38.602,38.6189,94179.0
2023-07-14 14:10:00,45.51,45.56,45.5,45.55,31949.0,38.6189,38.6614,38.6104,38.6529,31949.0
2023-07-14 14:20:00,45.55,45.6,45.54,45.58,63021.0,38.6529,38.6953,38.6444,38.6783,63021.0
2023-07-14 14:30:00,45.58,45.6,45.54,45.55,69502.0,38.6783,38.6953,38.6444,38.6529,69502.0
2023-07-14 14:40:00,45.55,45.57,45.52,45.54,29917.0,38.6529,38.6698,38.6274,38.6444,29917.0
2023-07-14 14:50:00,45.54,45.55,45.51,45.54,49094.0,38.6444,38.6529,38.6189,38.6444,49094.0
2023-07-14 15:00:00,45.54,45.59,45.51,45.58,56451.0,38.6444,38.6868,38.6189,38.6783,56451.0
2023-07-14 15:10:00,45.58,45.62,45.57,45.59,89981.0,38.6783,38.7123,38.6698,38.6868,89981.0
2023-07-14 15:20:00,45.59,45.61,45.57,45.59,68762.0,38.6868,38.7038,38.6698,38.6868,68762.0
2023-07-14 15:30:00,45.59,45.59,45.55,45.57,59958.0,38.6868,38.6868,38.6529,38.6698,59958.0
2023-07-14 15:40:00,45.57,45.57,45.51,45.52,178081.0,38.6698,38.6698,38.6189,38.6274,178081.0
2023-07-14 15:50:00,45.51,45.58,45.47,45.5,639179.0,38.6189,38.6783,38.585,38.6104,639179.0
2023-07-17 09:30:00,45.32,45.36,45.22,45.27,259467.0,38.4577,38.4916,38.3728,38.4153,259467.0
2023-07-17 09:40:00,45.26,45.47,45.24,45.41,147864.0,38.4068,38.585,38.3898,38.5341,147864.0
2023-07-17 09:50:00,45.42,45.43,45.35,45.36,97744.0,38.5426,38.551,38.4832,38.4916,97744.0
2023-07-17 10:00:00,45.36,45.44,45.34,45.41,118851.0,38.4916,38.5595,38.4747,38.5341,118851.0
2023-07-17 10:10:00,45.4,45.41,45.32,45.4,130300.0,38.5256,38.5341,38.4577,38.5256,130300.0
2023-07-17 10:20:00,45.4,45.4,45.3,45.34,83696.0,38.5256,38.5256,38.4407,38.4747,83696.0
2023-07-17 10:30:00,45.34,45.35,45.29,45.3,72391.0,38.4747,38.4832,38.4322,38.4407,72391.0
2023-07-17 10:40:00,45.3,45.39,45.29,45.38,60792.0,38.4407,38.5171,38.4322,38.5086,60792.0
2023-07-17 10:50:00,45.37,45.37,45.32,45.34,92654.0,38.5001,38.5001,38.4577,38.4747,92654.0
2023-07-17 11:00:00,45.34,45.37,45.25,45.3,82795.0,38.4747,38.5001,38.3983,38.4407,82795.0
2023-07-17 11:10:00,45.31,45.36,45.29,45.32,50061.0,38.4492,38.4916,38.4322,38.4577,50061.0
2023-07-17 11:20:00,45.32,45.36,45.3,45.3,59857.0,38.4577,38.4916,38.4407,38.4407,59857.0
2023-07-17 11:30:00,45.3,45.36,45.3,45.34,56388.0,38.4407,38.4916,38.4407,38.4747,56388.0
2023-07-17 11:40:00,45.34,45.35,45.31,45.32,41139.0,38.4747,38.4832,38.4492,38.4577,41139.0
2023-07-17 11:50:00,45.32,45.32,45.24,45.26,71067.0,38.4577,38.4577,38.3898,38.4068,71067.0
2023-07-17 12:00:00,45.26,45.27,45.21,45.25,77389.0,38.4068,38.4153,38.3644,38.3983,77389.0
2023-07-17 12:10:00,45.25,45.27,45.22,45.24,88292.0,38.3983,38.4153,38.3728,38.3898,88292.0
2023-07-17 12:20:00,45.24,45.25,45.2,45.21,76290.0,38.3898,38.3983,38.3559,38.3644,76290.0
2023-07-17 12:30:00,45.2,45.28,45.2,45.28,52314.0,38.3559,38.4238,38.3559,38.4238,52314.0
2023-07-17 12:40:00,45.28,45.3,45.25,45.28,47179.0,38.4238,38.4407,38.3983,38.4238,47179.0
2023-07-17 12:50:00,45.28,45.31,45.26,45.31,28388.0,38.4238,38.4492,38.4068,38.4492,28388.0
2023-07-17 13:00:00,45.31,45.31,45.27,45.27,50786.0,38.4492,38.4492,38.4153,38.4153,50786.0
2023-07-17 13:10:00,45.28,45.3,45.26,45.3,47028.0,38.4238,38.4407,38.4068,38.4407,47028.0
2023-07-17 13:20:00,45.29,45.32,45.28,45.31,31180.0,38.4322,38.4577,38.4238,38.4492,31180.0
2023-07-17 13:30:00,45.32,45.32,45.29,45.31,43088.0,38.4577,38.4577,38.4322,38.4492,43088.0
2023-07-17 13:40:00,45.3,45.33,45.28,45.33,47267.0,38.4407,38.4662,38.4238,38.4662,47267.0
2023-07-17 13:50:00,45.33,45.37,45.33,45.36,75889.0,38.4662,38.5001,38.4662,38.4916,75889.0
2023-07-17 14:00:00,45.36,45.4,45.35,45.39,34832.0,38.4916,38.5256,38.4832,38.5171,34832.0
2023-07-17 14:10:00,45.39,45.4,45.31,45.32,74914.0,38.5171,38.5256,38.4492,38.4577,74914.0
2023-07-17 14:20:00,45.32,45.37,45.3,45.36,53819.0,38.4577,38.5001,38.4407,38.4916,53819.0
2023-07-17 14:30:00,45.36,45.39,45.34,45.37,48594.0,38.4916,38.5171,38.4747,38.5001,48594.0
2023-07-17 14:40:00,45.37,45.4,45.35,45.4,40309.0,38.5001,38.5256,38.4832,38.5256,40309.0
2023-07-17 14:50:00,45.39,45.4,45.37,45.38,47034.0,38.5171,38.5256,38.5001,38.5086,47034.0
2023-07-17 15:00:00,45.38,45.38,45.34,45.37,64148.0,38.5086,38.5086,38.4747,38.5001,64148.0
2023-07-17 15:10:00,45.37,45.4,45.35,45.39,84997.0,38.5001,38.5256,38.4832,38.5171,84997.0
2023-07-17 15:20:00,45.39,45.4,45.36,45.38,64088.0,38.5171,38.5256,38.4916,38.5086,64088.0
2023-07-17 15:30:00,45.38,45.46,45.37,45.46,79716.0,38.5086,38.5765,38.5001,38.5765,79716.0
2023-07-17 15:40:00,45.46,45.49,45.44,45.47,125447.0,38.5765,38.602,38.5595,38.585,125447.0
2023-07-17 15:50:00,45.46,45.47,45.36,45.37,428234.0,38.5765,38.585,38.4916,38.5001,428234.0
2023-07-18 09:30:00,45.4,45.62,45.35,45.59,214105.0,38.5256,38.7123,38.4832,38.6868,214105.0
2023-07-18 09:40:00,45.6,45.65,45.52,45.55,206023.0,38.6953,38.7377,38.6274,38.6529,206023.0
2023-07-18 09:50:00,45.55,45.59,45.4,45.4,147455.0,38.6529,38.6868,38.5256,38.5256,147455.0
2023-07-18 10:00:00,45.41,45.5,45.38,45.47,97872.0,38.5341,38.6104,38.5086,38.585,97872.0
2023-07-18 10:10:00,45.47,45.56,45.46,45.55,77256.0,38.585,38.6614,38.5765,38.6529,77256.0
2023-07-18 10:20:00,45.55,45.59,45.52,45.58,84842.0,38.6529,38.6868,38.6274,38.6783,84842.0
2023-07-18 10:30:00,45.58,45.62,45.54,45.57,128944.0,38.6783,38.7123,38.6444,38.6698,128944.0
2023-07-18 10:40:00,45.57,45.58,45.5,45.57,104739.0,38.6698,38.6783,38.6104,38.6698,104739.0
2023-07-18 10:50:00,45.57,45.66,45.56,45.63,90460.0,38.6698,38.7462,38.6614,38.7208,90460.0
2023-07-18 11:00:00,45.63,45.7,45.61,45.69,47929.0,38.7208,38.7802,38.7038,38.7717,47929.0
2023-07-18 11:10:00,45.69,45.69,45.64,45.68,36149.0,38.7717,38.7717,38.7292,38.7632,36149.0
2023-07-18 11:20:00,45.69,45.69,45.65,45.67,53912.0,38.7717,38.7717,38.7377,38.7547,53912.0
2023-07-18 11:30:00,45.67,45.69,45.63,45.64,60628.0,38.7547,38.7717,38.7208,38.7292,60628.0
2023-07-18 11:40:00,45.64,45.66,45.58,45.58,72503.0,38.7292,38.7462,38.6783,38.6783,72503.0
2023-07-18 11:50:00,45.58,45.6,45.51,45.53,96887.0,38.6783,38.6953,38.6189,38.6359,96887.0
2023-07-18 12:00:00,45.52,45.54,45.46,45.47,47902.0,38.6274,38.6444,38.5765,38.585,47902.0
2023-07-18 12:10:00,45.48,45.48,45.42,45.44,46401.0,38.5935,38.5935,38.5426,38.5595,46401.0
2023-07-18 12:20:00,45.45,45.45,45.35,45.38,58354.0,38.568,38.568,38.4832,38.5086,58354.0
2023-07-18 12:30:00,45.38,45.38,45.31,45.32,81096.0,38.5086,38.5086,38.4492,38.4577,81096.0
2023-07-18 12:40:00,45.32,45.34,45.29,45.31,43136.0,38.4577,38.4747,38.4322,38.4492,43136.0
2023-07-18 12:50:00,45.31,45.36,45.3,45.31,38500.0,38.4492,38.4916,38.4407,38.4492,38500.0
2023-07-18 13:00:00,45.3,45.31,45.27,45.28,42838.0,38.4407,38.4492,38.4153,38.4238,42838.0
2023-07-18 13:10:00,45.29,45.3,45.25,45.27,48660.0,38.4322,38.4407,38.3983,38.4153,48660.0
2023-07-18 13:20:00,45.26,45.32,45.25,45.26,46895.0,38.4068,38.4577,38.3983,38.4068,46895.0
2023-07-18 13:30:00,45.26,45.31,45.24,45.3,46971.0,38.4068,38.4492,38.3898,38.4407,46971.0
2023-07-18 13:40:00,45.3,45.34,45.27,45.33,67778.0,38.4407,38.4747,38.4153,38.4662,67778.0
2023-07-18 13:50:00,45.33,45.4,45.32,45.37,55908.0,38.4662,38.5256,38.4577,38.5001,55908.0
2023-07-18 14:00:00,45.37,45.39,45.33,45.39,43049.0,38.5001,38.5171,38.4662,38.5171,43049.0
2023-07-18 14:10:00,45.39,45.4,45.33,45.34,71005.0,38.5171,38.5256,38.4662,38.4747,71005.0
2023-07-18 14:20:00,45.34,45.38,45.33,45.37,37305.0,38.4747,38.5086,38.4662,38.5001,37305.0
2023-07-18 14:30:00,45.37,45.39,45.31,45.32,60212.0,38.5001,38.5171,38.4492,38.4577,60212.0
2023-07-18 14:40:00,45.32,45.35,45.32,45.34,51929.0,38.4577,38.4832,38.4577,38.4747,51929.0
2023-07-18 14:50:00,45.34,45.35,45.32,45.34,41458.0,38.4747,38.4832,38.4577,38.4747,41458.0
2023-07-18 15:00:00,45.34,45.4,45.34,45.39,88378.0,38.4747,38.5256,38.4747,38.5171,88378.0
2023-07-18 15:10:00,45.39,45.42,45.38,45.41,54678.0,38.5171,38.5426,38.5086,38.5341,54678.0
2023-07-18 15:20:00,45.41,45.44,45.4,45.41,78721.0,38.5341,38.5595,38.5256,38.5341,78721.0
2023-07-18 15:30:00,45.41,45.41,45.37,45.4,135529.0,38.5341,38.5341,38.5001,38.5256,135529.0
2023-07-18 15:40:00,45.4,45.41,45.36,45.38,135954.0,38.5256,38.5341,38.4916,38.5086,135954.0
2023-07-18 15:50:00,45.38,45.47,45.35,45.39,717647.0,38.5086,38.585,38.4832,38.5171,717647.0
2023-07-19 09:30:00,45.6,45.66,45.45,45.63,221115.0,38.6953,38.7462,38.568,38.7208,221115.0
2023-07-19 09:40:00,45.63,45.7,45.51,45.68,82209.0,38.7208,38.7802,38.6189,38.7632,82209.0
2023-07-19 09:50:00,45.68,45.73,45.66,45.68,109330.0,38.7632,38.8056,38.7462,38.7632,109330.0
2023-07-19 10:00:00,45.68,45.72,45.66,45.7,92099.0,38.7632,38.7971,38.7462,38.7802,92099.0
2023-07-19 10:10:00,45.69,45.72,45.65,45.72,67280.0,38.7717,38.7971,38.7377,38.7971,67280.0
2023-07-19 10:20:00,45.72,45.73,45.63,45.65,47721.0,38.7971,38.8056,38.7208,38.7377,47721.0
2023-07-19 10:30:00,45.65,45.66,45.57,45.58,43022.0,38.7377,38.7462,38.6698,38.6783,43022.0
2023-07-19 10:40:00,45.59,45.59,45.53,45.54,39467.0,38.6868,38.6868,38.6359,38.6444,39467.0
2023-07-19 10:50:00,45.54,45.57,45.47,45.5,59665.0,38.6444,38.6698,38.585,38.6104,59665.0
2023-07-19 11:00:00,45.5,45.52,45.46,45.47,42052.0,38.6104,38.6274,38.5765,38.585,42052.0
2023-07-19 11:10:00,45.46,45.47,45.4,45.4,55726.0,38.5765,38.585,38.5256,38.5256,55726.0
2023-07-19 11:20:00,45.41,45.43,45.39,45.43,43354.0,38.5341,38.551,38.5171,38.551,43354.0
2023-07-19 11:30:00,45.43,45.47,45.41,45.44,83520.0,38.551,38.585,38.5341,38.5595,83520.0
2023-07-19 11:40:00,45.44,45.46,45.41,45.41,47361.0,38.5595,38.5765,38.5341,38.5341,47361.0
2023-07-19 11:50:00,45.41,45.5,45.39,45.5,94014.0,38.5341,38.6104,38.5171,38.6104,94014.0
2023-07-19 12:00:00,45.5,45.53,45.39,45.42,176135.0,38.6104,38.6359,38.5171,38.5426,176135.0
2023-07-19 12:10:00,45.41,45.47,45.4,45.47,54182.0,38.5341,38.585,38.5256,38.585,54182.0
2023-07-19 12:20:00,45.47,45.59,45.44,45.57,177939.0,38.585,38.6868,38.5595,38.6698,177939.0
2023-07-19 12:30:00,45.57,45.58,45.52,45.54,123137.0,38.6698,38.6783,38.6274,38.6444,123137.0
2023-07-19 12:40:00,45.55,45.65,45.55,45.65,64549.0,38.6529,38.7377,38.6529,38.7377,64549.0
2023-07-19 12:50:00,45.65,45.65,45.58,45.61,52358.0,38.7377,38.7377,38.6783,38.7038,52358.0
2023-07-19 13:00:00,45.61,45.64,45.58,45.64,38171.0,38.7038,38.7292,38.6783,38.7292,38171.0
2023-07-19 13:10:00,45.64,45.69,45.63,45.69,71260.0,38.7292,38.7717,38.7208,38.7717,71260.0
2023-07-19 13:20:00,45.69,45.7,45.64,45.69,42846.0,38.7717,38.7802,38.7292,38.7717,42846.0
2023-07-19 13:30:00,45.7,45.71,45.67,45.7,46481.0,38.7802,38.7886,38.7547,38.7802,46481.0
2023-07-19 13:40:00,45.7,45.7,45.63,45.63,43882.0,38.7802,38.7802,38.7208,38.7208,43882.0
2023-07-19 13:50:00,45.64,45.66,45.59,45.63,74055.0,38.7292,38.7462,38.6868,38.7208,74055.0
2023-07-19 14:00:00,45.63,45.64,45.61,45.62,45345.0,38.7208,38.7292,38.7038,38.7123,45345.0
2023-07-19 14:10:00,45.62,45.63,45.57,45.59,33992.0,38.7123,38.7208,38.6698,38.6868,33992.0
2023-07-19 14:20:00,45.59,45.63,45.58,45.62,36588.0,38.6868,38.7208,38.6783,38.7123,36588.0
2023-07-19 14:30:00,45.62,45.66,45.61,45.65,46877.0,38.7123,38.7462,38.7038,38.7377,46877.0
2023-07-19 14:40:00,45.66,45.67,45.64,45.64,81599.0,38.7462,38.7547,38.7292,38.7292,81599.0
2023-07-19 14:50:00,45.63,45.64,45.55,45.55,76673.0,38.7208,38.7292,38.6529,38.6529,76673.0
2023-07-19 15:00:00,45.55,45.56,45.52,45.52,60298.0,38.6529,38.6614,38.6274,38.6274,60298.0
2023-07-19 15:10:00,45.52,45.55,45.5,45.54,82705.0,38.6274,38.6529,38.6104,38.6444,82705.0
2023-07-19 15:20:00,45.53,45.55,45.5,45.5,60080.0,38.6359,38.6529,38.6104,38.6104,60080.0
2023-07-19 15:30:00,45.5,45.5,45.43,45.44,130657.0,38.6104,38.6104,38.551,38.5595,130657.0
2023-07-19 15:40:00,45.44,45.45,45.4,45.41,197542.0,38.5595,38.568,38.5256,38.5341,197542.0
2023-07-19 15:50:00,45.4,45.51,45.35,45.37,1093167.0,38.5256,38.6189,38.4832,38.5001,1093167.0
2023-07-20 09:30:00,45.69,45.78,45.54,45.63,214456.0,38.7717,38.848,38.6444,38.7208,214456.0
2023-07-20 09:40:00,45.62,45.71,45.57,45.69,107632.0,38.7123,38.7886,38.6698,38.7717,107632.0
2023-07-20 09:50:00,45.7,45.72,45.64,45.66,119836.0,38.7802,38.7971,38.7292,38.7462,119836.0
2023-07-20 10:00:00,45.66,45.79,45.64,45.78,148440.0,38.7462,38.8565,38.7292,38.848,148440.0
2023-07-20 10:10:00,45.78,45.78,45.68,45.73,129801.0,38.848,38.848,38.7632,38.8056,129801.0
2023-07-20 10:20:00,45.73,45.8,45.69,45.76,95055.0,38.8056,38.865,38.7717,38.8311,95055.0
2023-07-20 10:30:00,45.76,45.83,45.72,45.79,155027.0,38.8311,38.8905,38.7971,38.8565,155027.0
2023-07-20 10:40:00,45.8,45.85,45.76,45.8,117341.0,38.865,38.9074,38.8311,38.865,117341.0
2023-07-20 10:50:00,45.8,45.83,45.79,45.83,94805.0,38.865,38.8905,38.8565,38.8905,94805.0
2023-07-20 11:00:00,45.83,45.85,45.76,45.78,342214.0,38.8905,38.9074,38.8311,38.848,342214.0
2023-07-20 11:10:00,45.78,45.79,45.72,45.73,70378.0,38.848,38.8565,38.7971,38.8056,70378.0
2023-07-20 11:20:00,45.73,45.76,45.71,45.74,75877.0,38.8056,38.8311,38.7886,38.8141,75877.0
2023-07-20 11:30:00,45.73,45.74,45.64,45.65,101858.0,38.8056,38.8141,38.7292,38.7377,101858.0
2023-07-20 11:40:00,45.65,45.65,45.58,45.64,124230.0,38.7377,38.7377,38.6783,38.7292,124230.0
2023-07-20 11:50:00,45.64,45.65,45.58,45.59,57281.0,38.7292,38.7377,38.6783,38.6868,57281.0
2023-07-20 12:00:00,45.59,45.62,45.54,45.59,88549.0,38.6868,38.7123,38.6444,38.6868,88549.0
2023-07-20 12:10:00,45.59,45.61,45.57,45.61,56960.0,38.6868,38.7038,38.6698,38.7038,56960.0
2023-07-20 12:20:00,45.61,45.64,45.58,45.64,70394.0,38.7038,38.7292,38.6783,38.7292,70394.0
2023-07-20 12:30:00,45.64,45.65,45.59,45.59,71061.0,38.7292,38.7377,38.6868,38.6868,71061.0
2023-07-20 12:40:00,45.59,45.63,45.56,45.61,75097.0,38.6868,38.7208,38.6614,38.7038,75097.0
2023-07-20 12:50:00,45.6,45.62,45.58,45.62,43196.0,38.6953,38.7123,38.6783,38.7123,43196.0
2023-07-20 13:00:00,45.61,45.64,45.6,45.64,43639.0,38.7038,38.7292,38.6953,38.7292,43639.0
2023-07-20 13:10:00,45.64,45.66,45.59,45.59,170756.0,38.7292,38.7462,38.6868,38.6868,170756.0
2023-07-20 13:20:00,45.59,45.64,45.58,45.62,75802.0,38.6868,38.7292,38.6783,38.7123,75802.0
2023-07-20 13:30:00,45.62,45.66,45.6,45.63,51261.0,38.7123,38.7462,38.6953,38.7208,51261.0
2023-07-20 13:40:00,45.64,45.67,45.62,45.64,51573.0,38.7292,38.7547,38.7123,38.7292,51573.0
2023-07-20 13:50:00,45.65,45.7,45.63,45.7,50929.0,38.7377,38.7802,38.7208,38.7802,50929.0
2023-07-20 14:00:00,45.7,45.75,45.69,45.74,60697.0,38.7802,38.8226,38.7717,38.8141,60697.0
2023-07-20 14:10:00,45.75,45.77,45.72,45.74,87823.0,38.8226,38.8396,38.7971,38.8141,87823.0
2023-07-20 14:20:00,45.73,45.74,45.65,45.66,110295.0,38.8056,38.8141,38.7377,38.7462,110295.0
2023-07-20 14:30:00,45.66,45.7,45.65,45.65,56106.0,38.7462,38.7802,38.7377,38.7377,56106.0
2023-07-20 14:40:00,45.65,45.68,45.65,45.67,95419.0,38.7377,38.7632,38.7377,38.7547,95419.0
2023-07-20 14:50:00,45.66,45.69,45.66,45.66,92603.0,38.7462,38.7717,38.7462,38.7462,92603.0
2023-07-20 15:00:00,45.66,45.72,45.66,45.72,122337.0,38.7462,38.7971,38.7462,38.7971,122337.0
2023-07-20 15:10:00,45.72,45.78,45.68,45.7,149373.0,38.7971,38.848,38.7632,38.7802,149373.0
2023-07-20 15:20:00,45.7,45.7,45.66,45.68,106755.0,38.7802,38.7802,38.7462,38.7632,106755.0
2023-07-20 15:30:00,45.68,45.73,45.66,45.69,376032.0,38.7632,38.8056,38.7462,38.7717,376032.0
2023-07-20 15:40:00,45.69,45.71,45.66,45.7,189723.0,38.7717,38.7886,38.7462,38.7802,189723.0
2023-07-20 15:50:00,45.71,45.73,45.66,45.67,608156.0,38.7886,38.8056,38.7462,38.7547,608156.0
2023-07-21 09:30:00,45.67,45.71,45.45,45.65,333018.0,38.7547,38.7886,38.568,38.7377,333018.0
2023-07-21 09:40:00,45.68,45.69,45.35,45.45,99674.0,38.7632,38.7717,38.4832,38.568,99674.0
2023-07-21 09:50:00,45.46,45.5,45.43,45.5,101182.0,38.5765,38.6104,38.551,38.6104,101182.0
2023-07-21 10:00:00,45.51,45.6,45.49,45.58,75587.0,38.6189,38.6953,38.602,38.6783,75587.0
2023-07-21 10:10:00,45.58,45.68,45.56,45.64,140545.0,38.6783,38.7632,38.6614,38.7292,140545.0
2023-07-21 10:20:00,45.64,45.65,45.56,45.61,97634.0,38.7292,38.7377,38.6614,38.7038,97634.0
2023-07-21 10:30:00,45.61,45.62,45.51,45.55,58309.0,38.7038,38.7123,38.6189,38.6529,58309.0
2023-07-21 10:40:00,45.54,45.58,45.51,45.55,244693.0,38.6444,38.6783,38.6189,38.6529,244693.0
2023-07-21 10:50:00,45.55,45.6,45.52,45.53,88186.0,38.6529,38.6953,38.6274,38.6359,88186.0
2023-07-21 11:00:00,45.54,45.61,45.51,45.55,85089.0,38.6444,38.7038,38.6189,38.6529,85089.0
2023-07-21 11:10:00,45.55,45.63,45.55,45.59,47897.0,38.6529,38.7208,38.6529,38.6868,47897.0
2023-07-21 11:20:00,45.59,45.6,45.5,45.52,112653.0,38.6868,38.6953,38.6104,38.6274,112653.0
2023-07-21 11:30:00,45.52,45.57,45.52,45.56,62118.0,38.6274,38.6698,38.6274,38.6614,62118.0
2023-07-21 11:40:00,45.57,45.62,45.53,45.53,132993.0,38.6698,38.7123,38.6359,38.6359,132993.0
2023-07-21 11:50:00,45.53,45.58,45.51,45.54,103680.0,38.6359,38.6783,38.6189,38.6444,103680.0
2023-07-21 12:00:00,45.54,45.57,45.5,45.55,132649.0,38.6444,38.6698,38.6104,38.6529,132649.0
2023-07-21 12:10:00,45.55,45.63,45.55,45.62,76376.0,38.6529,38.7208,38.6529,38.7123,76376.0
2023-07-21 12:20:00,45.62,45.63,45.58,45.59,79029.0,38.7123,38.7208,38.6783,38.6868,79029.0
2023-07-21 12:30:00,45.59,45.6,45.56,45.58,47486.0,38.6868,38.6953,38.6614,38.6783,47486.0
2023-07-21 12:40:00,45.58,45.58,45.5,45.51,56876.0,38.6783,38.6783,38.6104,38.6189,56876.0
2023-07-21 12:50:00,45.52,45.55,45.5,45.53,38172.0,38.6274,38.6529,38.6104,38.6359,38172.0
2023-07-21 13:00:00,45.52,45.53,45.48,45.5,71574.0,38.6274,38.6359,38.5935,38.6104,71574.0
2023-07-21 13:10:00,45.5,45.52,45.47,45.49,47568.0,38.6104,38.6274,38.585,38.602,47568.0
2023-07-21 13:20:00,45.49,45.52,45.48,45.51,51885.0,38.602,38.6274,38.5935,38.6189,51885.0
2023-07-21 13:30:00,45.51,45.51,45.48,45.5,76288.0,38.6189,38.6189,38.5935,38.6104,76288.0
2023-07-21 13:40:00,45.5,45.52,45.49,45.5,77439.0,38.6104,38.6274,38.602,38.6104,77439.0
2023-07-21 13:50:00,45.51,45.51,45.47,45.48,53186.0,38.6189,38.6189,38.585,38.5935,53186.0
2023-07-21 14:00:00,45.48,45.49,45.44,45.48,143959.0,38.5935,38.602,38.5595,38.5935,143959.0
2023-07-21 14:10:00,45.48,45.51,45.46,45.48,54899.0,38.5935,38.6189,38.5765,38.5935,54899.0
2023-07-21 14:20:00,45.48,45.5,45.46,45.5,48378.0,38.5935,38.6104,38.5765,38.6104,48378.0
2023-07-21 14:30:00,45.5,45.5,45.47,45.5,46548.0,38.6104,38.6104,38.585,38.6104,46548.0
2023-07-21 14:40:00,45.5,45.53,45.49,45.52,37158.0,38.6104,38.6359,38.602,38.6274,37158.0
2023-07-21 14:50:00,45.52,45.55,45.51,45.55,44546.0,38.6274,38.6529,38.6189,38.6529,44546.0
2023-07-21 15:00:00,45.54,45.57,45.53,45.54,54755.0,38.6444,38.6698,38.6359,38.6444,54755.0
2023-07-21 15:10:00,45.54,45.59,45.53,45.59,78984.0,38.6444,38.6868,38.6359,38.6868,78984.0
2023-07-21 15:20:00,45.59,45.59,45.55,45.55,78976.0,38.6868,38.6868,38.6529,38.6529,78976.0
2023-07-21 15:30:00,45.56,45.61,45.56,45.59,128351.0,38.6614,38.7038,38.6614,38.6868,128351.0
2023-07-21 15:40:00,45.59,45.6,45.51,45.58,134874.0,38.6868,38.6953,38.6189,38.6783,134874.0
2023-07-21 15:50:00,45.57,45.63,45.56,45.6,887230.0,38.6698,38.7208,38.6614,38.6953,887230.0
2023-07-24 09:30:00,45.57,45.7,45.57,45.66,175948.0,38.6698,38.7802,38.6698,38.7462,175948.0
2023-07-24 09:40:00,45.66,45.72,45.63,45.7,369294.0,38.7462,38.7971,38.7208,38.7802,369294.0
2023-07-24 09:50:00,45.7,45.76,45.64,45.75,252463.0,38.7802,38.8311,38.7292,38.8226,252463.0
2023-07-24 10:00:00,45.76,45.88,45.75,45.85,157951.0,38.8311,38.9329,38.8226,38.9074,157951.0
2023-07-24 10:10:00,45.86,45.88,45.77,45.78,89284.0,38.9159,38.9329,38.8396,38.848,89284.0
2023-07-24 10:20:00,45.78,45.79,45.64,45.66,109078.0,38.848,38.8565,38.7292,38.7462,109078.0
2023-07-24 10:30:00,45.67,45.71,45.64,45.68,58477.0,38.7547,38.7886,38.7292,38.7632,58477.0
2023-07-24 10:40:00,45.68,45.7,45.64,45.66,60032.0,38.7632,38.7802,38.7292,38.7462,60032.0
2023-07-24 10:50:00,45.65,45.67,45.61,45.64,47886.0,38.7377,38.7547,38.7038,38.7292,47886.0
2023-07-24 11:00:00,45.63,45.66,45.62,45.65,53191.0,38.7208,38.7462,38.7123,38.7377,53191.0
2023-07-24 11:10:00,45.64,45.65,45.57,45.58,80349.0,38.7292,38.7377,38.6698,38.6783,80349.0
2023-07-24 11:20:00,45.58,45.68,45.58,45.68,59299.0,38.6783,38.7632,38.6783,38.7632,59299.0
2023-07-24 11:30:00,45.68,45.75,45.68,45.75,76000.0,38.7632,38.8226,38.7632,38.8226,76000.0
2023-07-24 11:40:00,45.75,45.79,45.74,45.78,65101.0,38.8226,38.8565,38.8141,38.848,65101.0
2023-07-24 11:50:00,45.78,45.81,45.73,45.78,87400.0,38.848,38.8735,38.8056,38.848,87400.0
2023-07-24 12:00:00,45.77,45.79,45.71,45.72,49106.0,38.8396,38.8565,38.7886,38.7971,49106.0
2023-07-24 12:10:00,45.72,45.72,45.7,45.7,42293.0,38.7971,38.7971,38.7802,38.7802,42293.0
2023-07-24 12:20:00,45.71,45.72,45.68,45.71,37842.0,38.7886,38.7971,38.7632,38.7886,37842.0
2023-07-24 12:30:00,45.7,45.71,45.63,45.65,63981.0,38.7802,38.7886,38.7208,38.7377,63981.0
2023-07-24 12:40:00,45.64,45.69,45.63,45.66,40893.0,38.7292,38.7717,38.7208,38.7462,40893.0
2023-07-24 12:50:00,45.66,45.71,45.66,45.69,34282.0,38.7462,38.7886,38.7462,38.7717,34282.0
2023-07-24 13:00:00,45.69,45.7,45.67,45.67,34785.0,38.7717,38.7802,38.7547,38.7547,34785.0
2023-07-24 13:10:00,45.68,45.74,45.67,45.71,68116.0,38.7632,38.8141,38.7547,38.7886,68116.0
2023-07-24 13:20:00,45.71,45.74,45.7,45.72,58291.0,38.7886,38.8141,38.7802,38.7971,58291.0
2023-07-24 13:30:00,45.73,45.74,45.67,45.67,75587.0,38.8056,38.8141,38.7547,38.7547,75587.0
2023-07-24 13:40:00,45.68,45.72,45.67,45.7,51121.0,38.7632,38.7971,38.7547,38.7802,51121.0
2023-07-24 13:50:00,45.7,45.77,45.7,45.77,54544.0,38.7802,38.8396,38.7802,38.8396,54544.0
2023-07-24 14:00:00,45.76,45.77,45.72,45.73,55794.0,38.8311,38.8396,38.7971,38.8056,55794.0
2023-07-24 14:10:00,45.73,45.76,45.71,45.72,50326.0,38.8056,38.8311,38.7886,38.7971,50326.0
2023-07-24 14:20:00,45.72,45.75,45.71,45.73,31972.0,38.7971,38.8226,38.7886,38.8056,31972.0
2023-07-24 14:30:00,45.73,45.75,45.72,45.74,56332.0,38.8056,38.8226,38.7971,38.8141,56332.0
2023-07-24 14:40:00,45.73,45.74,45.68,45.7,59881.0,38.8056,38.8141,38.7632,38.7802,59881.0
2023-07-24 14:50:00,45.69,45.71,45.68,45.7,49770.0,38.7717,38.7886,38.7632,38.7802,49770.0
2023-07-24 15:00:00,45.7,45.73,45.69,45.7,49388.0,38.7802,38.8056,38.7717,38.7802,49388.0
2023-07-24 15:10:00,45.7,45.7,45.66,45.68,53328.0,38.7802,38.7802,38.7462,38.7632,53328.0
2023-07-24 15:20:00,45.68,45.69,45.64,45.66,64280.0,38.7632,38.7717,38.7292,38.7462,64280.0
2023-07-24 15:30:00,45.65,45.69,45.65,45.66,91415.0,38.7377,38.7717,38.7377,38.7462,91415.0
2023-07-24 15:40:00,45.66,45.69,45.63,45.65,177047.0,38.7462,38.7717,38.7208,38.7377,177047.0
2023-07-24 15:50:00,45.63,45.64,45.57,45.6,572368.0,38.7208,38.7292,38.6698,38.6953,572368.0
2023-07-25 09:30:00,45.5,45.6,45.4,45.56,262288.0,38.6104,38.6953,38.5256,38.6614,262288.0
2023-07-25 09:40:00,45.55,45.55,45.23,45.28,182597.0,38.6529,38.6529,38.3813,38.4238,182597.0
2023-07-25 09:50:00,45.28,45.32,45.2,45.22,299640.0,38.4238,38.4577,38.3559,38.3728,299640.0
2023-07-25 10:00:00,45.22,45.26,45.2,45.24,125861.0,38.3728,38.4068,38.3559,38.3898,125861.0
2023-07-25 10:10:00,45.25,45.26,45.15,45.25,100342.0,38.3983,38.4068,38.3134,38.3983,100342.0
2023-07-25 10:20:00,45.25,45.26,45.18,45.26,95253.0,38.3983,38.4068,38.3389,38.4068,95253.0
2023-07-25 10:30:00,45.26,45.34,45.24,45.34,99476.0,38.4068,38.4747,38.3898,38.4747,99476.0
2023-07-25 10:40:00,45.34,45.55,45.33,45.47,457097.0,38.4747,38.6529,38.4662,38.585,457097.0
2023-07-25 10:50:00,45.48,45.59,45.48,45.56,93564.0,38.5935,38.6868,38.5935,38.6614,93564.0
2023-07-25 11:00:00,45.55,45.59,45.51,45.55,82706.0,38.6529,38.6868,38.6189,38.6529,82706.0
2023-07-25 11:10:00,45.55,45.57,45.5,45.54,51727.0,38.6529,38.6698,38.6104,38.6444,51727.0
2023-07-25 11:20:00,45.54,45.59,45.53,45.55,46109.0,38.6444,38.6868,38.6359,38.6529,46109.0
2023-07-25 11:30:00,45.54,45.55,45.47,45.48,64867.0,38.6444,38.6529,38.585,38.5935,64867.0
2023-07-25 11:40:00,45.48,45.52,45.47,45.51,33033.0,38.5935,38.6274,38.585,38.6189,33033.0
2023-07-25 11:50:00,45.51,45.54,45.49,45.51,42345.0,38.6189,38.6444,38.602,38.6189,42345.0
2023-07-25 12:00:00,45.51,45.55,45.49,45.55,50284.0,38.6189,38.6529,38.602,38.6529,50284.0
2023-07-25 12:10:00,45.55,45.55,45.5,45.52,52737.0,38.6529,38.6529,38.6104,38.6274,52737.0
2023-07-25 12:20:00,45.52,45.54,45.45,45.46,54743.0,38.6274,38.6444,38.568,38.5765,54743.0
2023-07-25 12:30:00,45.45,45.51,45.44,45.45,50480.0,38.568,38.6189,38.5595,38.568,50480.0
2023-07-25 12:40:00,45.46,45.48,45.42,45.42,47539.0,38.5765,38.5935,38.5426,38.5426,47539.0
2023-07-25 12:50:00,45.43,45.45,45.4,45.43,44371.0,38.551,38.568,38.5256,38.551,44371.0
2023-07-25 13:00:00,45.43,45.44,45.4,45.42,61055.0,38.551,38.5595,38.5256,38.5426,61055.0
2023-07-25 13:10:00,45.42,45.42,45.38,45.39,61118.0,38.5426,38.5426,38.5086,38.5171,61118.0
2023-07-25 13:20:00,45.39,45.41,45.35,45.37,46486.0,38.5171,38.5341,38.4832,38.5001,46486.0
2023-07-25 13:30:00,45.37,45.44,45.37,45.4,61210.0,38.5001,38.5595,38.5001,38.5256,61210.0
2023-07-25 13:40:00,45.4,45.45,45.39,45.45,47076.0,38.5256,38.568,38.5171,38.568,47076.0
2023-07-25 13:50:00,45.44,45.47,45.43,45.44,70368.0,38.5595,38.585,38.551,38.5595,70368.0
2023-07-25 14:00:00,45.44,45.45,45.43,45.45,25078.0,38.5595,38.568,38.551,38.568,25078.0
2023-07-25 14:10:00,45.44,45.5,45.44,45.48,34733.0,38.5595,38.6104,38.5595,38.5935,34733.0
2023-07-25 14:20:00,45.48,45.51,45.47,45.51,42324.0,38.5935,38.6189,38.585,38.6189,42324.0
2023-07-25 14:30:00,45.51,45.56,45.5,45.55,53679.0,38.6189,38.6614,38.6104,38.6529,53679.0
2023-07-25 14:40:00,45.55,45.58,45.52,45.55,49947.0,38.6529,38.6783,38.6274,38.6529,49947.0
2023-07-25 14:50:00,45.55,45.58,45.52,45.57,65886.0,38.6529,38.6783,38.6274,38.6698,65886.0
2023-07-25 15:00:00,45.57,45.59,45.53,45.55,53726.0,38.6698,38.6868,38.6359,38.6529,53726.0
2023-07-25 15:10:00,45.55,45.58,45.53,45.57,102306.0,38.6529,38.6783,38.6359,38.6698,102306.0
2023-07-25 15:20:00,45.56,45.59,45.55,45.55,89070.0,38.6614,38.6868,38.6529,38.6529,89070.0
2023-07-25 15:30:00,45.55,45.56,45.51,45.52,105253.0,38.6529,38.6614,38.6189,38.6274,105253.0
2023-07-25 15:40:00,45.53,45.54,45.5,45.52,124835.0,38.6359,38.6444,38.6104,38.6274,124835.0
2023-07-25 15:50:00,45.51,45.52,45.42,45.46,761723.0,38.6189,38.6274,38.5426,38.5765,761723.0
2023-07-26 09:30:00,45.44,45.63,45.41,45.57,158945.0,38.5595,38.7208,38.5341,38.6698,158945.0
2023-07-26 09:40:00,45.57,45.57,45.36,45.37,79231.0,38.6698,38.6698,38.4916,38.5001,79231.0
2023-07-26 09:50:00,45.37,45.43,45.34,45.41,83604.0,38.5001,38.551,38.4747,38.5341,83604.0
2023-07-26 10:00:00,45.41,45.47,45.4,45.45,63811.0,38.5341,38.585,38.5256,38.568,63811.0
2023-07-26 10:10:00,45.46,45.58,45.45,45.56,77713.0,38.5765,38.6783,38.568,38.6614,77713.0
2023-07-26 10:20:00,45.56,45.64,45.55,45.62,101107.0,38.6614,38.7292,38.6529,38.7123,101107.0
2023-07-26 10:30:00,45.61,45.66,45.61,45.65,86975.0,38.7038,38.7462,38.7038,38.7377,86975.0
2023-07-26 10:40:00,45.64,45.68,45.57,45.67,71145.0,38.7292,38.7632,38.6698,38.7547,71145.0
2023-07-26 10:50:00,45.68,45.78,45.67,45.77,93712.0,38.7632,38.848,38.7547,38.8396,93712.0
2023-07-26 11:00:00,45.77,45.84,45.72,45.77,159671.0,38.8396,38.899,38.7971,38.8396,159671.0
2023-07-26 11:10:00,45.77,45.77,45.67,45.71,73132.0,38.8396,38.8396,38.7547,38.7886,73132.0
2023-07-26 11:20:00,45.71,45.71,45.65,45.68,60915.0,38.7886,38.7886,38.7377,38.7632,60915.0
2023-07-26 11:30:00,45.68,45.7,45.64,45.65,78726.0,38.7632,38.7802,38.7292,38.7377,78726.0
2023-07-26 11:40:00,45.66,45.69,45.61,45.64,52716.0,38.7462,38.7717,38.7038,38.7292,52716.0
2023-07-26 11:50:00,45.64,45.71,45.64,45.69,54125.0,38.7292,38.7886,38.7292,38.7717,54125.0
2023-07-26 12:00:00,45.7,45.72,45.68,45.7,45700.0,38.7802,38.7971,38.7632,38.7802,45700.0
2023-07-26 12:10:00,45.71,45.76,45.69,45.75,55368.0,38.7886,38.8311,38.7717,38.8226,55368.0
2023-07-26 12:20:00,45.75,45.76,45.73,45.75,42627.0,38.8226,38.8311,38.8056,38.8226,42627.0
2023-07-26 12:30:00,45.75,45.75,45.71,45.73,42910.0,38.8226,38.8226,38.7886,38.8056,42910.0
2023-07-26 12:40:00,45.72,45.75,45.71,45.75,35888.0,38.7971,38.8226,38.7886,38.8226,35888.0
2023-07-26 12:50:00,45.74,45.75,45.61,45.63,69234.0,38.8141,38.8226,38.7038,38.7208,69234.0
2023-07-26 13:00:00,45.63,45.64,45.6,45.62,42991.0,38.7208,38.7292,38.6953,38.7123,42991.0
2023-07-26 13:10:00,45.62,45.64,45.61,45.62,41440.0,38.7123,38.7292,38.7038,38.7123,41440.0
2023-07-26 13:20:00,45.63,45.65,45.62,45.65,45285.0,38.7208,38.7377,38.7123,38.7377,45285.0
2023-07-26 13:30:00,45.65,45.69,45.64,45.68,59428.0,38.7377,38.7717,38.7292,38.7632,59428.0
2023-07-26 13:40:00,45.68,45.71,45.67,45.7,53311.0,38.7632,38.7886,38.7547,38.7802,53311.0
2023-07-26 13:50:00,45.7,45.75,45.69,45.75,41891.0,38.7802,38.8226,38.7717,38.8226,41891.0
2023-07-26 14:00:00,45.75,45.75,45.62,45.67,37142.0,38.8226,38.8226,38.7123,38.7547,37142.0
2023-07-26 14:10:00,45.67,45.68,45.64,45.66,56663.0,38.7547,38.7632,38.7292,38.7462,56663.0
2023-07-26 14:20:00,45.66,45.68,45.64,45.64,41543.0,38.7462,38.7632,38.7292,38.7292,41543.0
2023-07-26 14:30:00,45.65,45.68,45.6,45.68,80201.0,38.7377,38.7632,38.6953,38.7632,80201.0
2023-07-26 14:40:00,45.68,45.75,45.67,45.75,75250.0,38.7632,38.8226,38.7547,38.8226,75250.0
2023-07-26 14:50:00,45.75,45.75,45.69,45.7,46617.0,38.8226,38.8226,38.7717,38.7802,46617.0
2023-07-26 15:00:00,45.69,45.7,45.56,45.57,79674.0,38.7717,38.7802,38.6614,38.6698,79674.0
2023-07-26 15:10:00,45.57,45.61,45.51,45.52,59122.0,38.6698,38.7038,38.6189,38.6274,59122.0
2023-07-26 15:20:00,45.52,45.56,45.52,45.54,53733.0,38.6274,38.6614,38.6274,38.6444,53733.0
2023-07-26 15:30:00,45.55,45.56,45.52,45.52,67712.0,38.6529,38.6614,38.6274,38.6274,67712.0
2023-07-26 15:40:00,45.53,45.53,45.46,45.47,111213.0,38.6359,38.6359,38.5765,38.585,111213.0
2023-07-26 15:50:00,45.47,45.57,45.46,45.56,482763.0,38.585,38.6698,38.5765,38.6614,482763.0
2023-07-27 09:30:00,45.66,45.7,45.57,45.66,174138.0,38.7462,38.7802,38.6698,38.7462,174138.0
2023-07-27 09:40:00,45.65,45.73,45.63,45.73,70722.0,38.7377,38.8056,38.7208,38.8056,70722.0
2023-07-27 09:50:00,45.73,45.83,45.71,45.83,84704.0,38.8056,38.8905,38.7886,38.8905,84704.0
2023-07-27 10:00:00,45.83,45.83,45.76,45.8,128798.0,38.8905,38.8905,38.8311,38.865,128798.0
2023-07-27 10:10:00,45.8,45.82,45.73,45.77,110548.0,38.865,38.882,38.8056,38.8396,110548.0
2023-07-27 10:20:00,45.77,45.9,45.74,45.9,101814.0,38.8396,38.9499,38.8141,38.9499,101814.0
2023-07-27 10:30:00,45.9,45.95,45.87,45.93,88560.0,38.9499,38.9923,38.9244,38.9753,88560.0
2023-07-27 10:40:00,45.94,45.94,45.82,45.84,55207.0,38.9838,38.9838,38.882,38.899,55207.0
2023-07-27 10:50:00,45.85,45.91,45.83,45.88,73817.0,38.9074,38.9584,38.8905,38.9329,73817.0
2023-07-27 11:00:00,45.88,45.91,45.84,45.84,66010.0,38.9329,38.9584,38.899,38.899,66010.0
2023-07-27 11:10:00,45.84,45.84,45.78,45.8,90634.0,38.899,38.899,38.848,38.865,90634.0
2023-07-27 11:20:00,45.8,45.86,45.73,45.74,81239.0,38.865,38.9159,38.8056,38.8141,81239.0
2023-07-27 11:30:00,45.75,45.8,45.72,45.8,50974.0,38.8226,38.865,38.7971,38.865,50974.0
2023-07-27 11:40:00,45.79,45.83,45.76,45.8,44638.0,38.8565,38.8905,38.8311,38.865,44638.0
2023-07-27 11:50:00,45.8,45.84,45.8,45.83,53804.0,38.865,38.899,38.865,38.8905,53804.0
2023-07-27 12:00:00,45.83,45.85,45.8,45.84,30908.0,38.8905,38.9074,38.865,38.899,30908.0
2023-07-27 12:10:00,45.85,45.85,45.81,45.83,27887.0,38.9074,38.9074,38.8735,38.8905,27887.0
2023-07-27 12:20:00,45.83,45.85,45.78,45.82,34600.0,38.8905,38.9074,38.848,38.882,34600.0
2023-07-27 12:30:00,45.81,45.84,45.8,45.82,43184.0,38.8735,38.899,38.865,38.882,43184.0
2023-07-27 12:40:00,45.82,45.83,45.78,45.81,48072.0,38.882,38.8905,38.848,38.8735,48072.0
2023-07-27 12:50:00,45.81,45.83,45.8,45.81,20609.0,38.8735,38.8905,38.865,38.8735,20609.0
2023-07-27 13:00:00,45.82,45.83,45.79,45.82,34571.0,38.882,38.8905,38.8565,38.882,34571.0
2023-07-27 13:10:00,45.82,45.83,45.79,45.8,45775.0,38.882,38.8905,38.8565,38.865,45775.0
2023-07-27 13:20:00,45.8,45.81,45.77,45.78,27470.0,38.865,38.8735,38.8396,38.848,27470.0
2023-07-27 13:30:00,45.78,45.79,45.76,45.78,33408.0,38.848,38.8565,38.8311,38.848,33408.0
2023-07-27 13:40:00,45.78,45.81,45.77,45.78,27921.0,38.848,38.8735,38.8396,38.848,27921.0
2023-07-27 13:50:00,45.78,45.8,45.77,45.78,29826.0,38.848,38.865,38.8396,38.848,29826.0
2023-07-27 14:00:00,45.78,45.79,45.75,45.75,36403.0,38.848,38.8565,38.8226,38.8226,36403.0
2023-07-27 14:10:00,45.75,45.75,45.7,45.73,42528.0,38.8226,38.8226,38.7802,38.8056,42528.0
2023-07-27 14:20:00,45.73,45.77,45.72,45.75,48549.0,38.8056,38.8396,38.7971,38.8226,48549.0
2023-07-27 14:30:00,45.75,45.75,45.71,45.73,54897.0,38.8226,38.8226,38.7886,38.8056,54897.0
2023-07-27 14:40:00,45.73,45.76,45.71,45.73,52281.0,38.8056,38.8311,38.7886,38.8056,52281.0
2023-07-27 14:50:00,45.72,45.76,45.71,45.75,47845.0,38.7971,38.8311,38.7886,38.8226,47845.0
2023-07-27 15:00:00,45.74,45.76,45.72,45.75,63676.0,38.8141,38.8311,38.7971,38.8226,63676.0
2023-07-27 15:10:00,45.76,45.79,45.75,45.76,62079.0,38.8311,38.8565,38.8226,38.8311,62079.0
2023-07-27 15:20:00,45.75,45.77,45.69,45.71,78431.0,38.8226,38.8396,38.7717,38.7886,78431.0
2023-07-27 15:30:00,45.71,45.73,45.66,45.69,75587.0,38.7886,38.8056,38.7462,38.7717,75587.0
2023-07-27 15:40:00,45.69,45.71,45.66,45.66,128523.0,38.7717,38.7886,38.7462,38.7462,128523.0
2023-07-27 15:50:00,45.66,45.68,45.6,45.6,465652.0,38.7462,38.7632,38.6953,38.6953,465652.0
2023-07-28 09:30:00,45.69,45.82,45.63,45.66,158681.0,38.7717,38.882,38.7208,38.7462,158681.0
2023-07-28 09:40:00,45.67,45.73,45.62,45.71,117677.0,38.7547,38.8056,38.7123,38.7886,117677.0
2023-07-28 09:50:00,45.72,45.73,45.61,45.72,63084.0,38.7971,38.8056,38.7038,38.7971,63084.0
2023-07-28 10:00:00,45.71,45.76,45.65,45.72,78014.0,38.7886,38.8311,38.7377,38.7971,78014.0
2023-07-28 10:10:00,45.72,45.77,45.68,45.73,115487.0,38.7971,38.8396,38.7632,38.8056,115487.0
2023-07-28 10:20:00,45.73,45.78,45.73,45.75,83655.0,38.8056,38.848,38.8056,38.8226,83655.0
2023-07-28 10:30:00,45.74,45.75,45.69,45.73,63328.0,38.8141,38.8226,38.7717,38.8056,63328.0
2023-07-28 10:40:00,45.73,45.79,45.72,45.76,84945.0,38.8056,38.8565,38.7971,38.8311,84945.0
2023-07-28 10:50:00,45.77,45.79,45.75,45.78,48947.0,38.8396,38.8565,38.8226,38.848,48947.0
2023-07-28 11:00:00,45.78,45.84,45.76,45.84,55319.0,38.848,38.899,38.8311,38.899,55319.0
2023-07-28 11:10:00,45.84,45.84,45.76,45.8,47726.0,38.899,38.899,38.8311,38.865,47726.0
2023-07-28 11:20:00,45.8,45.83,45.79,45.81,51053.0,38.865,38.8905,38.8565,38.8735,51053.0
2023-07-28 11:30:00,45.82,45.83,45.75,45.77,54212.0,38.882,38.8905,38.8226,38.8396,54212.0
2023-07-28 11:40:00,45.77,45.79,45.75,45.76,46002.0,38.8396,38.8565,38.8226,38.8311,46002.0
2023-07-28 11:50:00,45.76,45.76,45.72,45.75,34506.0,38.8311,38.8311,38.7971,38.8226,34506.0
2023-07-28 12:00:00,45.75,45.75,45.68,45.73,62002.0,38.8226,38.8226,38.7632,38.8056,62002.0
2023-07-28 12:10:00,45.73,45.74,45.71,45.73,50895.0,38.8056,38.8141,38.7886,38.8056,50895.0
2023-07-28 12:20:00,45.72,45.76,45.71,45.76,52532.0,38.7971,38.8311,38.7886,38.8311,52532.0
2023-07-28 12:30:00,45.75,45.8,45.74,45.78,34437.0,38.8226,38.865,38.8141,38.848,34437.0
2023-07-28 12:40:00,45.77,45.78,45.73,45.76,52338.0,38.8396,38.848,38.8056,38.8311,52338.0
2023-07-28 12:50:00,45.76,45.81,45.75,45.8,47427.0,38.8311,38.8735,38.8226,38.865,47427.0
2023-07-28 13:00:00,45.81,45.82,45.76,45.77,35278.0,38.8735,38.882,38.8311,38.8396,35278.0
2023-07-28 13:10:00,45.77,45.78,45.7,45.73,106438.0,38.8396,38.848,38.7802,38.8056,106438.0
2023-07-28 13:20:00,45.73,45.74,45.7,45.72,38461.0,38.8056,38.8141,38.7802,38.7971,38461.0
2023-07-28 13:30:00,45.72,45.72,45.64,45.66,61070.0,38.7971,38.7971,38.7292,38.7462,61070.0
2023-07-28 13:40:00,45.65,45.66,45.57,45.58,50009.0,38.7377,38.7462,38.6698,38.6783,50009.0
2023-07-28 13:50:00,45.58,45.65,45.57,45.64,42848.0,38.6783,38.7377,38.6698,38.7292,42848.0
2023-07-28 14:00:00,45.64,45.68,45.63,45.67,56093.0,38.7292,38.7632,38.7208,38.7547,56093.0
2023-07-28 14:10:00,45.67,45.67,45.6,45.61,59179.0,38.7547,38.7547,38.6953,38.7038,59179.0
2023-07-28 14:20:00,45.61,45.63,45.59,45.62,51728.0,38.7038,38.7208,38.6868,38.7123,51728.0
2023-07-28 14:30:00,45.62,45.65,45.59,45.65,49921.0,38.7123,38.7377,38.6868,38.7377,49921.0
2023-07-28 14:40:00,45.64,45.65,45.56,45.58,307308.0,38.7292,38.7377,38.6614,38.6783,307308.0
2023-07-28 14:50:00,45.58,45.58,45.43,45.45,341535.0,38.6783,38.6783,38.551,38.568,341535.0
2023-07-28 15:00:00,45.45,45.51,45.44,45.49,136531.0,38.568,38.6189,38.5595,38.602,136531.0
2023-07-28 15:10:00,45.5,45.5,45.47,45.48,156863.0,38.6104,38.6104,38.585,38.5935,156863.0
2023-07-28 15:20:00,45.48,45.52,45.47,45.5,151002.0,38.5935,38.6274,38.585,38.6104,151002.0
2023-07-28 15:30:00,45.51,45.51,45.47,45.48,145455.0,38.6189,38.6189,38.585,38.5935,145455.0
2023-07-28 15:40:00,45.48,45.5,45.46,45.48,231715.0,38.5935,38.6104,38.5765,38.5935,231715.0
2023-07-28 15:50:00,45.48,45.54,45.47,45.49,837548.0,38.5935,38.6444,38.585,38.602,837548.0
2023-07-31 09:30:00,45.29,45.39,45.23,45.39,337291.0,38.4322,38.5171,38.3813,38.5171,337291.0
2023-07-31 09:40:00,45.38,45.5,45.36,45.47,285844.0,38.5086,38.6104,38.4916,38.585,285844.0
2023-07-31 09:50:00,45.47,45.6,45.46,45.5,177008.0,38.585,38.6953,38.5765,38.6104,177008.0
2023-07-31 10:00:00,45.5,45.52,45.35,45.41,224818.0,38.6104,38.6274,38.4832,38.5341,224818.0
2023-07-31 10:10:00,45.41,45.48,45.38,45.43,508470.0,38.5341,38.5935,38.5086,38.551,508470.0
2023-07-31 10:20:00,45.43,45.45,45.37,45.39,134492.0,38.551,38.568,38.5001,38.5171,134492.0
2023-07-31 10:30:00,45.39,45.43,45.35,45.38,104686.0,38.5171,38.551,38.4832,38.5086,104686.0
2023-07-31 10:40:00,45.38,45.41,45.31,45.34,112208.0,38.5086,38.5341,38.4492,38.4747,112208.0
2023-07-31 10:50:00,45.33,45.35,45.28,45.3,99671.0,38.4662,38.4832,38.4238,38.4407,99671.0
2023-07-31 11:00:00,45.3,45.3,45.21,45.29,78755.0,38.4407,38.4407,38.3644,38.4322,78755.0
2023-07-31 11:10:00,45.29,45.32,45.27,45.31,81343.0,38.4322,38.4577,38.4153,38.4492,81343.0
2023-07-31 11:20:00,45.31,45.36,45.29,45.36,110698.0,38.4492,38.4916,38.4322,38.4916,110698.0
2023-07-31 11:30:00,45.36,45.39,45.34,45.39,156423.0,38.4916,38.5171,38.4747,38.5171,156423.0
2023-07-31 11:40:00,45.39,45.41,45.36,45.4,79042.0,38.5171,38.5341,38.4916,38.5256,79042.0
2023-07-31 11:50:00,45.4,45.41,45.31,45.32,85107.0,38.5256,38.5341,38.4492,38.4577,85107.0
2023-07-31 12:00:00,45.32,45.34,45.3,45.34,84201.0,38.4577,38.4747,38.4407,38.4747,84201.0
2023-07-31 12:10:00,45.34,45.42,45.33,45.4,73262.0,38.4747,38.5426,38.4662,38.5256,73262.0
2023-07-31 12:20:00,45.4,45.41,45.37,45.38,62922.0,38.5256,38.5341,38.5001,38.5086,62922.0
2023-07-31 12:30:00,45.39,45.39,45.34,45.34,64014.0,38.5171,38.5171,38.4747,38.4747,64014.0
2023-07-31 12:40:00,45.34,45.37,45.31,45.33,79741.0,38.4747,38.5001,38.4492,38.4662,79741.0
2023-07-31 12:50:00,45.33,45.33,45.3,45.32,47845.0,38.4662,38.4662,38.4407,38.4577,47845.0
2023-07-31 13:00:00,45.32,45.32,45.3,45.32,48365.0,38.4577,38.4577,38.4407,38.4577,48365.0
2023-07-31 13:10:00,45.32,45.35,45.31,45.34,90967.0,38.4577,38.4832,38.4492,38.4747,90967.0
2023-07-31 13:20:00,45.34,45.34,45.3,45.34,68885.0,38.4747,38.4747,38.4407,38.4747,68885.0
2023-07-31 13:30:00,45.34,45.35,45.32,45.34,84680.0,38.4747,38.4832,38.4577,38.4747,84680.0
2023-07-31 13:40:00,45.34,45.35,45.32,45.33,58101.0,38.4747,38.4832,38.4577,38.4662,58101.0
2023-07-31 13:50:00,45.33,45.34,45.3,45.34,71882.0,38.4662,38.4747,38.4407,38.4747,71882.0
2023-07-31 14:00:00,45.34,45.34,45.28,45.28,85950.0,38.4747,38.4747,38.4238,38.4238,85950.0
2023-07-31 14:10:00,45.28,45.3,45.26,45.27,71713.0,38.4238,38.4407,38.4068,38.4153,71713.0
2023-07-31 14:20:00,45.26,45.3,45.26,45.3,73922.0,38.4068,38.4407,38.4068,38.4407,73922.0
2023-07-31 14:30:00,45.3,45.31,45.28,45.3,60315.0,38.4407,38.4492,38.4238,38.4407,60315.0
2023-07-31 14:40:00,45.31,45.31,45.23,45.26,221931.0,38.4492,38.4492,38.3813,38.4068,221931.0
2023-07-31 14:50:00,45.26,45.28,45.23,45.25,84773.0,38.4068,38.4238,38.3813,38.3983,84773.0
2023-07-31 15:00:00,45.26,45.27,45.24,45.27,89439.0,38.4068,38.4153,38.3898,38.4153,89439.0
2023-07-31 15:10:00,45.27,45.27,45.22,45.23,112147.0,38.4153,38.4153,38.3728,38.3813,112147.0
2023-07-31 15:20:00,45.23,45.24,45.21,45.22,134236.0,38.3813,38.3898,38.3644,38.3728,134236.0
2023-07-31 15:30:00,45.22,45.23,45.2,45.22,184776.0,38.3728,38.3813,38.3559,38.3728,184776.0
2023-07-31 15:40:00,45.22,45.28,45.21,45.23,164963.0,38.3728,38.4238,38.3644,38.3813,164963.0
2023-07-31 15:50:00,45.23,45.43,45.22,45.42,884421.0,38.3813,38.551,38.3728,38.5426,884421.0
2023-08-01 09:30:00,45.68,46.21,45.61,46.12,743042.0,38.7632,39.2129,38.7038,39.1366,743042.0
2023-08-01 09:40:00,46.13,46.15,45.89,46.04,766445.0,39.1451,39.162,38.9414,39.0687,766445.0
2023-08-01 09:50:00,46.02,46.12,45.91,45.95,387458.0,39.0517,39.1366,38.9584,38.9923,387458.0
2023-08-01 10:00:00,45.94,46.06,45.93,46.02,258121.0,38.9838,39.0856,38.9753,39.0517,258121.0
2023-08-01 10:10:00,46.03,46.1,45.98,46.04,219385.0,39.0602,39.1196,39.0178,39.0687,219385.0
2023-08-01 10:20:00,46.04,46.04,45.71,45.78,289971.0,39.0687,39.0687,38.7886,38.848,289971.0
2023-08-01 10:30:00,45.77,45.77,45.53,45.55,152857.0,38.8396,38.8396,38.6359,38.6529,152857.0
2023-08-01 10:40:00,45.55,45.56,45.28,45.34,197290.0,38.6529,38.6614,38.4238,38.4747,197290.0
2023-08-01 10:50:00,45.34,45.37,45.14,45.15,178616.0,38.4747,38.5001,38.305,38.3134,178616.0
2023-08-01 11:00:00,45.15,45.16,44.92,45.12,225641.0,38.3134,38.3219,38.1183,38.288,225641.0
2023-08-01 11:10:00,45.11,45.28,45.08,45.28,265499.0,38.2795,38.4238,38.254,38.4238,265499.0
2023-08-01 11:20:00,45.27,45.41,45.22,45.35,98877.0,38.4153,38.5341,38.3728,38.4832,98877.0
2023-08-01 11:30:00,45.36,45.39,45.31,45.36,78844.0,38.4916,38.5171,38.4492,38.4916,78844.0
2023-08-01 11:40:00,45.35,45.35,45.2,45.23,78322.0,38.4832,38.4832,38.3559,38.3813,78322.0
2023-08-01 11:50:00,45.22,45.39,45.21,45.37,96096.0,38.3728,38.5171,38.3644,38.5001,96096.0
2023-08-01 12:00:00,45.38,45.46,45.38,45.44,50414.0,38.5086,38.5765,38.5086,38.5595,50414.0
2023-08-01 12:10:00,45.44,45.44,45.34,45.38,65567.0,38.5595,38.5595,38.4747,38.5086,65567.0
2023-08-01 12:20:00,45.37,45.48,45.36,45.44,73220.0,38.5001,38.5935,38.4916,38.5595,73220.0
2023-08-01 12:30:00,45.43,45.45,45.36,45.38,71696.0,38.551,38.568,38.4916,38.5086,71696.0
2023-08-01 12:40:00,45.38,45.49,45.38,45.48,85087.0,38.5086,38.602,38.5086,38.5935,85087.0
2023-08-01 12:50:00,45.48,45.51,45.38,45.45,81104.0,38.5935,38.6189,38.5086,38.568,81104.0
2023-08-01 13:00:00,45.45,45.46,45.27,45.28,82349.0,38.568,38.5765,38.4153,38.4238,82349.0
2023-08-01 13:10:00,45.29,45.32,45.26,45.3,62256.0,38.4322,38.4577,38.4068,38.4407,62256.0
2023-08-01 13:20:00,45.3,45.31,45.23,45.27,70522.0,38.4407,38.4492,38.3813,38.4153,70522.0
2023-08-01 13:30:00,45.27,45.28,45.22,45.28,72220.0,38.4153,38.4238,38.3728,38.4238,72220.0
2023-08-01 13:40:00,45.28,45.28,45.21,45.26,77333.0,38.4238,38.4238,38.3644,38.4068,77333.0
2023-08-01 13:50:00,45.25,45.26,45.22,45.23,73767.0,38.3983,38.4068,38.3728,38.3813,73767.0
2023-08-01 14:00:00,45.23,45.33,45.21,45.3,79748.0,38.3813,38.4662,38.3644,38.4407,79748.0
2023-08-01 14:10:00,45.3,45.34,45.27,45.34,63778.0,38.4407,38.4747,38.4153,38.4747,63778.0
2023-08-01 14:20:00,45.34,45.36,45.28,45.3,77898.0,38.4747,38.4916,38.4238,38.4407,77898.0
2023-08-01 14:30:00,45.3,45.36,45.3,45.33,86792.0,38.4407,38.4916,38.4407,38.4662,86792.0
2023-08-01 14:40:00,45.33,45.33,45.22,45.25,96393.0,38.4662,38.4662,38.3728,38.3983,96393.0
2023-08-01 14:50:00,45.26,45.32,45.24,45.32,95312.0,38.4068,38.4577,38.3898,38.4577,95312.0
2023-08-01 15:00:00,45.31,45.34,45.28,45.33,78593.0,38.4492,38.4747,38.4238,38.4662,78593.0
2023-08-01 15:10:00,45.33,45.35,45.28,45.34,94974.0,38.4662,38.4832,38.4238,38.4747,94974.0
2023-08-01 15:20:00,45.33,45.34,45.23,45.25,137940.0,38.4662,38.4747,38.3813,38.3983,137940.0
2023-08-01 15:30:00,45.26,45.27,45.14,45.18,144869.0,38.4068,38.4153,38.305,38.3389,144869.0
2023-08-01 15:40:00,45.17,45.18,45.12,45.18,181465.0,38.3304,38.3389,38.288,38.3389,181465.0
2023-08-01 15:50:00,45.18,45.23,45.14,45.17,777088.0,38.3389,38.3813,38.305,38.3304,777088.0
2023-08-02 09:30:00,45.05,45.07,44.14,44.19,800533.0,38.2286,38.2456,37.4564,37.4988,800533.0
2023-08-02 09:40:00,44.19,44.47,44.11,44.14,548140.0,37.4988,37.7364,37.4309,37.4564,548140.0
2023-08-02 09:50:00,44.13,44.36,44.11,44.34,399355.0,37.4479,37.6431,37.4309,37.6261,399355.0
2023-08-02 10:00:00,44.33,44.37,44.28,44.34,216782.0,37.6176,37.6515,37.5752,37.6261,216782.0
2023-08-02 10:10:00,44.34,44.46,44.33,44.39,454835.0,37.6261,37.7279,37.6176,37.6685,454835.0
2023-08-02 10:20:00,44.38,44.41,44.29,44.37,261811.0,37.66,37.6855,37.5837,37.6515,261811.0
2023-08-02 10:30:00,44.38,44.42,44.35,44.37,245077.0,37.66,37.694,37.6346,37.6515,245077.0
2023-08-02 10:40:00,44.36,44.61,44.35,44.54,253579.0,37.6431,37.8552,37.6346,37.7958,253579.0
2023-08-02 10:50:00,44.54,44.55,44.46,44.53,266294.0,37.7958,37.8043,37.7279,37.7873,266294.0
2023-08-02 11:00:00,44.52,44.63,44.52,44.59,279471.0,37.7788,37.8722,37.7788,37.8382,279471.0
2023-08-02 11:10:00,44.59,44.64,44.53,44.59,174922.0,37.8382,37.8807,37.7873,37.8382,174922.0
2023-08-02 11:20:00,44.59,44.73,44.59,44.7,221665.0,37.8382,37.957,37.8382,37.9316,221665.0
2023-08-02 11:30:00,44.7,44.77,44.68,44.7,186025.0,37.9316,37.991,37.9146,37.9316,186025.0
2023-08-02 11:40:00,44.7,44.76,44.66,44.75,207277.0,37.9316,37.9825,37.8976,37.974,207277.0
2023-08-02 11:50:00,44.74,44.83,44.69,44.76,228746.0,37.9655,38.0419,37.9231,37.9825,228746.0
2023-08-02 12:00:00,44.76,44.79,44.73,44.77,290821.0,37.9825,38.008,37.957,37.991,290821.0
2023-08-02 12:10:00,44.78,44.84,44.75,44.82,147202.0,37.9995,38.0504,37.974,38.0334,147202.0
2023-08-02 12:20:00,44.82,44.84,44.75,44.82,97563.0,38.0334,38.0504,37.974,38.0334,97563.0
2023-08-02 12:30:00,44.83,44.89,44.82,44.88,110829.0,38.0419,38.0928,38.0334,38.0843,110829.0
2023-08-02 12:40:00,44.88,44.88,44.8,44.83,106199.0,38.0843,38.0843,38.0164,38.0419,106199.0
2023-08-02 12:50:00,44.83,44.84,44.76,44.76,83167.0,38.0419,38.0504,37.9825,37.9825,83167.0
2023-08-02 13:00:00,44.76,44.85,44.75,44.77,99905.0,37.9825,38.0589,37.974,37.991,99905.0
2023-08-02 13:10:00,44.78,44.78,44.72,44.72,76685.0,37.9995,37.9995,37.9486,37.9486,76685.0
2023-08-02 13:20:00,44.72,44.74,44.67,44.71,78811.0,37.9486,37.9655,37.9061,37.9401,78811.0
2023-08-02 13:30:00,44.72,44.79,44.7,44.79,81506.0,37.9486,38.008,37.9316,38.008,81506.0
2023-08-02 13:40:00,44.79,44.8,44.73,44.79,70232.0,38.008,38.0164,37.957,38.008,70232.0
2023-08-02 13:50:00,44.78,44.78,44.7,44.72,94453.0,37.9995,37.9995,37.9316,37.9486,94453.0
2023-08-02 14:00:00,44.72,44.73,44.64,44.66,56065.0,37.9486,37.957,37.8807,37.8976,56065.0
2023-08-02 14:10:00,44.66,44.7,44.64,44.64,72833.0,37.8976,37.9316,37.8807,37.8807,72833.0
2023-08-02 14:20:00,44.63,44.72,44.61,44.7,387786.0,37.8722,37.9486,37.8552,37.9316,387786.0
2023-08-02 14:30:00,44.7,44.71,44.62,44.63,115092.0,37.9316,37.9401,37.8637,37.8722,115092.0
2023-08-02 14:40:00,44.64,44.65,44.61,44.63,71334.0,37.8807,37.8892,37.8552,37.8722,71334.0
2023-08-02 14:50:00,44.63,44.65,44.59,44.59,100606.0,37.8722,37.8892,37.8382,37.8382,100606.0
2023-08-02 15:00:00,44.59,44.62,44.55,44.59,96661.0,37.8382,37.8637,37.8043,37.8382,96661.0
2023-08-02 15:10:00,44.59,44.61,44.57,44.59,108035.0,37.8382,37.8552,37.8213,37.8382,108035.0
2023-08-02 15:20:00,44.59,44.6,44.56,44.57,115625.0,37.8382,37.8467,37.8128,37.8213,115625.0
2023-08-02 15:30:00,44.57,44.57,44.52,44.53,130374.0,37.8213,37.8213,37.7788,37.7873,130374.0
2023-08-02 15:40:00,44.54,44.55,44.5,44.52,406943.0,37.7958,37.8043,37.7619,37.7788,406943.0
2023-08-02 15:50:00,44.52,44.62,44.48,44.55,1261705.0,37.7788,37.8637,37.7449,37.8043,1261705.0
2023-08-03 09:30:00,44.5,44.55,44.35,44.38,331352.0,37.7619,37.8043,37.6346,37.66,331352.0
2023-08-03 09:40:00,44.38,44.41,44.25,44.25,222208.0,37.66,37.6855,37.5497,37.5497,222208.0
2023-08-03 09:50:00,44.26,44.28,44.1,44.12,458519.0,37.5582,37.5752,37.4224,37.4394,458519.0
2023-08-03 10:00:00,44.12,44.18,44.1,44.14,355180.0,37.4394,37.4903,37.4224,37.4564,355180.0
2023-08-03 10:10:00,44.15,44.24,44.1,44.24,214483.0,37.4649,37.5412,37.4224,37.5412,214483.0
2023-08-03 10:20:00,44.25,44.45,44.24,44.38,252337.0,37.5497,37.7194,37.5412,37.66,252337.0
2023-08-03 10:30:00,44.38,44.42,44.31,44.35,123843.0,37.66,37.694,37.6006,37.6346,123843.0
2023-08-03 10:40:00,44.36,44.38,44.28,44.3,207532.0,37.6431,37.66,37.5752,37.5921,207532.0
2023-08-03 10:50:00,44.3,44.38,44.28,44.29,244625.0,37.5921,37.66,37.5752,37.5837,244625.0
2023-08-03 11:00:00,44.28,44.31,44.26,44.3,76628.0,37.5752,37.6006,37.5582,37.5921,76628.0
2023-08-03 11:10:00,44.3,44.3,44.26,44.28,117896.0,37.5921,37.5921,37.5582,37.5752,117896.0
2023-08-03 11:20:00,44.29,44.32,44.27,44.28,202405.0,37.5837,37.6091,37.5667,37.5752,202405.0
2023-08-03 11:30:00,44.27,44.31,44.25,44.28,170626.0,37.5667,37.6006,37.5497,37.5752,170626.0
2023-08-03 11:40:00,44.27,44.35,44.23,44.31,288955.0,37.5667,37.6346,37.5327,37.6006,288955.0
2023-08-03 11:50:00,44.32,44.36,44.29,44.3,213512.0,37.6091,37.6431,37.5837,37.5921,213512.0
2023-08-03 12:00:00,44.3,44.32,44.27,44.29,136426.0,37.5921,37.6091,37.5667,37.5837,136426.0
2023-08-03 12:10:00,44.29,44.31,44.27,44.3,97988.0,37.5837,37.6006,37.5667,37.5921,97988.0
2023-08-03 12:20:00,44.3,44.31,44.25,44.27,100022.0,37.5921,37.6006,37.5497,37.5667,100022.0
2023-08-03 12:30:00,44.27,44.3,44.26,44.28,58575.0,37.5667,37.5921,37.5582,37.5752,58575.0
2023-08-03 12:40:00,44.28,44.3,44.25,44.29,139452.0,37.5752,37.5921,37.5497,37.5837,139452.0
2023-08-03 12:50:00,44.28,44.29,44.26,44.29,112149.0,37.5752,37.5837,37.5582,37.5837,112149.0
2023-08-03 13:00:00,44.29,44.33,44.28,44.31,88925.0,37.5837,37.6176,37.5752,37.6006,88925.0
2023-08-03 13:10:00,44.3,44.34,44.3,44.3,113912.0,37.5921,37.6261,37.5921,37.5921,113912.0
2023-08-03 13:20:00,44.31,44.34,44.29,44.32,157925.0,37.6006,37.6261,37.5837,37.6091,157925.0
2023-08-03 13:30:00,44.32,44.32,44.27,44.29,147463.0,37.6091,37.6091,37.5667,37.5837,147463.0
2023-08-03 13:40:00,44.28,44.3,44.25,44.27,72701.0,37.5752,37.5921,37.5497,37.5667,72701.0
2023-08-03 13:50:00,44.26,44.31,44.26,44.29,84177.0,37.5582,37.6006,37.5582,37.5837,84177.0
2023-08-03 14:00:00,44.3,44.32,44.28,44.31,101732.0,37.5921,37.6091,37.5752,37.6006,101732.0
2023-08-03 14:10:00,44.31,44.33,44.29,44.32,112003.0,37.6006,37.6176,37.5837,37.6091,112003.0
2023-08-03 14:20:00,44.32,44.32,44.29,44.3,136385.0,37.6091,37.6091,37.5837,37.5921,136385.0
2023-08-03 14:30:00,44.3,44.31,44.26,44.27,80685.0,37.5921,37.6006,37.5582,37.5667,80685.0
2023-08-03 14:40:00,44.27,44.31,44.27,44.27,64024.0,37.5667,37.6006,37.5667,37.5667,64024.0
2023-08-03 14:50:00,44.27,44.3,44.26,44.3,91631.0,37.5667,37.5921,37.5582,37.5921,91631.0
2023-08-03 15:00:00,44.3,44.3,44.25,44.27,84244.0,37.5921,37.5921,37.5497,37.5667,84244.0
2023-08-03 15:10:00,44.27,44.28,44.25,44.27,97692.0,37.5667,37.5752,37.5497,37.5667,97692.0
2023-08-03 15:20:00,44.26,44.27,44.24,44.25,123427.0,37.5582,37.5667,37.5412,37.5497,123427.0
2023-08-03 15:30:00,44.24,44.27,44.21,44.25,229435.0,37.5412,37.5667,37.5158,37.5497,229435.0
2023-08-03 15:40:00,44.26,44.27,44.18,44.2,495156.0,37.5582,37.5667,37.4903,37.5073,495156.0
2023-08-03 15:50:00,44.2,44.32,44.17,44.29,1321952.0,37.5073,37.6091,37.4818,37.5837,1321952.0
2023-08-04 09:30:00,44.27,44.32,44.18,44.29,198875.0,37.5667,37.6091,37.4903,37.5837,198875.0
2023-08-04 09:40:00,44.29,44.5,44.25,44.38,376846.0,37.5837,37.7619,37.5497,37.66,376846.0
2023-08-04 09:50:00,44.37,44.43,44.26,44.32,226280.0,37.6515,37.7025,37.5582,37.6091,226280.0
2023-08-04 10:00:00,44.32,44.35,44.26,44.3,203334.0,37.6091,37.6346,37.5582,37.5921,203334.0
2023-08-04 10:10:00,44.3,44.33,44.24,44.3,147449.0,37.5921,37.6176,37.5412,37.5921,147449.0
2023-08-04 10:20:00,44.3,44.38,44.28,44.32,212291.0,37.5921,37.66,37.5752,37.6091,212291.0
2023-08-04 10:30:00,44.32,44.34,44.26,44.3,78704.0,37.6091,37.6261,37.5582,37.5921,78704.0
2023-08-04 10:40:00,44.3,44.35,44.28,44.29,112617.0,37.5921,37.6346,37.5752,37.5837,112617.0
2023-08-04 10:50:00,44.3,44.31,44.25,44.29,128653.0,37.5921,37.6006,37.5497,37.5837,128653.0
2023-08-04 11:00:00,44.29,44.29,44.24,44.25,195383.0,37.5837,37.5837,37.5412,37.5497,195383.0
2023-08-04 11:10:00,44.25,44.31,44.25,44.3,71225.0,37.5497,37.6006,37.5497,37.5921,71225.0
2023-08-04 11:20:00,44.3,44.31,44.24,44.25,67471.0,37.5921,37.6006,37.5412,37.5497,67471.0
2023-08-04 11:30:00,44.25,44.28,44.24,44.25,66046.0,37.5497,37.5752,37.5412,37.5497,66046.0
2023-08-04 11:40:00,44.25,44.26,44.12,44.13,124860.0,37.5497,37.5582,37.4394,37.4479,124860.0
2023-08-04 11:50:00,44.13,44.14,43.96,43.97,425544.0,37.4479,37.4564,37.3036,37.3121,425544.0
2023-08-04 12:00:00,43.97,44.04,43.96,44.0,206641.0,37.3121,37.3715,37.3036,37.3376,206641.0
2023-08-04 12:10:00,44.0,44.1,43.99,44.1,107316.0,37.3376,37.4224,37.3291,37.4224,107316.0
2023-08-04 12:20:00,44.1,44.14,44.04,44.11,100579.0,37.4224,37.4564,37.3715,37.4309,100579.0
2023-08-04 12:30:00,44.11,44.12,44.08,44.12,74250.0,37.4309,37.4394,37.4055,37.4394,74250.0
2023-08-04 12:40:00,44.11,44.16,44.1,44.12,200915.0,37.4309,37.4733,37.4224,37.4394,200915.0
2023-08-04 12:50:00,44.12,44.18,44.05,44.15,348273.0,37.4394,37.4903,37.38,37.4649,348273.0
2023-08-04 13:00:00,44.15,44.23,44.15,44.16,102814.0,37.4649,37.5327,37.4649,37.4733,102814.0
2023-08-04 13:10:00,44.16,44.28,44.16,44.25,88445.0,37.4733,37.5752,37.4733,37.5497,88445.0
2023-08-04 13:20:00,44.25,44.29,44.24,44.26,54421.0,37.5497,37.5837,37.5412,37.5582,54421.0
2023-08-04 13:30:00,44.27,44.29,44.26,44.27,46595.0,37.5667,37.5837,37.5582,37.5667,46595.0
2023-08-04 13:40:00,44.27,44.3,44.26,44.29,62609.0,37.5667,37.5921,37.5582,37.5837,62609.0
2023-08-04 13:50:00,44.29,44.31,44.25,44.27,71109.0,37.5837,37.6006,37.5497,37.5667,71109.0
2023-08-04 14:00:00,44.26,44.27,44.16,44.16,85387.0,37.5582,37.5667,37.4733,37.4733,85387.0
2023-08-04 14:10:00,44.16,44.22,44.16,44.2,46444.0,37.4733,37.5243,37.4733,37.5073,46444.0
2023-08-04 14:20:00,44.21,44.21,44.11,44.11,64539.0,37.5158,37.5158,37.4309,37.4309,64539.0
2023-08-04 14:30:00,44.11,44.14,44.09,44.12,72333.0,37.4309,37.4564,37.4139,37.4394,72333.0
2023-08-04 14:40:00,44.13,44.14,44.04,44.06,95782.0,37.4479,37.4564,37.3715,37.3885,95782.0
2023-08-04 14:50:00,44.07,44.1,43.99,44.01,163887.0,37.397,37.4224,37.3291,37.3461,163887.0
2023-08-04 15:00:00,44.0,44.01,43.92,43.93,123621.0,37.3376,37.3461,37.2697,37.2782,123621.0
2023-08-04 15:10:00,43.93,44.02,43.92,44.0,106285.0,37.2782,37.3545,37.2697,37.3376,106285.0
2023-08-04 15:20:00,44.01,44.01,43.96,44.0,112578.0,37.3461,37.3461,37.3036,37.3376,112578.0
2023-08-04 15:30:00,44.0,44.02,43.91,43.93,171140.0,37.3376,37.3545,37.2612,37.2782,171140.0
2023-08-04 15:40:00,43.93,44.01,43.93,44.0,167390.0,37.2782,37.3461,37.2782,37.3376,167390.0
2023-08-04 15:50:00,43.99,44.03,43.96,44.01,616696.0,37.3291,37.363,37.3036,37.3461,616696.0
2023-08-07 09:30:00,44.03,44.11,43.91,43.91,423365.0,37.363,37.4309,37.2612,37.2612,423365.0
2023-08-07 09:40:00,43.92,44.04,43.92,44.02,171134.0,37.2697,37.3715,37.2697,37.3545,171134.0
2023-08-07 09:50:00,44.01,44.14,43.99,44.09,345784.0,37.3461,37.4564,37.3291,37.4139,345784.0
2023-08-07 10:00:00,44.1,44.1,43.97,44.04,221202.0,37.4224,37.4224,37.3121,37.3715,221202.0
2023-08-07 10:10:00,44.04,44.08,43.99,44.04,167114.0,37.3715,37.4055,37.3291,37.3715,167114.0
2023-08-07 10:20:00,44.05,44.05,43.95,44.0,120998.0,37.38,37.38,37.2951,37.3376,120998.0
2023-08-07 10:30:00,44.0,44.05,43.98,44.02,105084.0,37.3376,37.38,37.3206,37.3545,105084.0
2023-08-07 10:40:00,44.02,44.02,43.91,44.01,160004.0,37.3545,37.3545,37.2612,37.3461,160004.0
2023-08-07 10:50:00,44.02,44.05,43.97,44.02,105863.0,37.3545,37.38,37.3121,37.3545,105863.0
2023-08-07 11:00:00,44.02,44.15,44.02,44.14,141062.0,37.3545,37.4649,37.3545,37.4564,141062.0
2023-08-07 11:10:00,44.14,44.16,44.12,44.15,151302.0,37.4564,37.4733,37.4394,37.4649,151302.0
2023-08-07 11:20:00,44.16,44.18,44.13,44.14,155215.0,37.4733,37.4903,37.4479,37.4564,155215.0
2023-08-07 11:30:00,44.14,44.23,44.13,44.18,347459.0,37.4564,37.5327,37.4479,37.4903,347459.0
2023-08-07 11:40:00,44.18,44.19,44.11,44.12,259229.0,37.4903,37.4988,37.4309,37.4394,259229.0
2023-08-07 11:50:00,44.12,44.12,44.07,44.08,84737.0,37.4394,37.4394,37.397,37.4055,84737.0
2023-08-07 12:00:00,44.08,44.12,44.07,44.09,76866.0,37.4055,37.4394,37.397,37.4139,76866.0
2023-08-07 12:10:00,44.09,44.11,44.08,44.1,84693.0,37.4139,37.4309,37.4055,37.4224,84693.0
2023-08-07 12:20:00,44.1,44.13,44.1,44.13,126989.0,37.4224,37.4479,37.4224,37.4479,126989.0
2023-08-07 12:30:00,44.13,44.21,44.12,44.19,119047.0,37.4479,37.5158,37.4394,37.4988,119047.0
2023-08-07 12:40:00,44.19,44.21,44.14,44.14,59013.0,37.4988,37.5158,37.4564,37.4564,59013.0
2023-08-07 12:50:00,44.15,44.18,44.13,44.14,143104.0,37.4649,37.4903,37.4479,37.4564,143104.0
2023-08-07 13:00:00,44.14,44.21,44.14,44.2,217916.0,37.4564,37.5158,37.4564,37.5073,217916.0
2023-08-07 13:10:00,44.21,44.21,44.13,44.14,109262.0,37.5158,37.5158,37.4479,37.4564,109262.0
2023-08-07 13:20:00,44.13,44.17,44.13,44.14,85163.0,37.4479,37.4818,37.4479,37.4564,85163.0
2023-08-07 13:30:00,44.15,44.17,44.14,44.14,106781.0,37.4649,37.4818,37.4564,37.4564,106781.0
2023-08-07 13:40:00,44.15,44.15,44.12,44.13,106625.0,37.4649,37.4649,37.4394,37.4479,106625.0
2023-08-07 13:50:00,44.14,44.14,44.1,44.11,76689.0,37.4564,37.4564,37.4224,37.4309,76689.0
2023-08-07 14:00:00,44.12,44.12,44.08,44.1,115659.0,37.4394,37.4394,37.4055,37.4224,115659.0
2023-08-07 14:10:00,44.11,44.13,44.07,44.08,174554.0,37.4309,37.4479,37.397,37.4055,174554.0
2023-08-07 14:20:00,44.08,44.13,44.07,44.12,60979.0,37.4055,37.4479,37.397,37.4394,60979.0
2023-08-07 14:30:00,44.12,44.16,44.11,44.15,38989.0,37.4394,37.4733,37.4309,37.4649,38989.0
2023-08-07 14:40:00,44.14,44.15,44.1,44.11,121954.0,37.4564,37.4649,37.4224,37.4309,121954.0
2023-08-07 14:50:00,44.1,44.1,44.06,44.06,85687.0,37.4224,37.4224,37.3885,37.3885,85687.0
2023-08-07 15:00:00,44.07,44.09,44.06,44.07,42165.0,37.397,37.4139,37.3885,37.397,42165.0
2023-08-07 15:10:00,44.07,44.08,44.04,44.06,75256.0,37.397,37.4055,37.3715,37.3885,75256.0
2023-08-07 15:20:00,44.07,44.1,44.05,44.08,260805.0,37.397,37.4224,37.38,37.4055,260805.0
2023-08-07 15:30:00,44.07,44.08,44.02,44.03,101612.0,37.397,37.4055,37.3545,37.363,101612.0
2023-08-07 15:40:00,44.03,44.07,44.02,44.07,93143.0,37.363,37.397,37.3545,37.397,93143.0
2023-08-07 15:50:00,44.07,44.12,44.04,44.12,407143.0,37.397,37.4394,37.3715,37.4394,407143.0
2023-08-08 09:30:00,44.0,44.05,43.8,43.81,269915.0,37.3376,37.38,37.1679,37.1763,269915.0
2023-08-08 09:40:00,43.81,43.95,43.77,43.93,151033.0,37.1763,37.2951,37.1424,37.2782,151033.0
2023-08-08 09:50:00,43.92,43.94,43.87,43.91,162223.0,37.2697,37.2867,37.2273,37.2612,162223.0
2023-08-08 10:00:00,43.91,43.94,43.87,43.94,152753.0,37.2612,37.2867,37.2273,37.2867,152753.0
2023-08-08 10:10:00,43.95,43.97,43.77,43.78,106993.0,37.2951,37.3121,37.1424,37.1509,106993.0
2023-08-08 10:20:00,43.79,43.84,43.77,43.79,102972.0,37.1594,37.2018,37.1424,37.1594,102972.0
2023-08-08 10:30:00,43.79,43.81,43.74,43.77,123510.0,37.1594,37.1763,37.1169,37.1424,123510.0
2023-08-08 10:40:00,43.77,43.82,43.72,43.81,131240.0,37.1424,37.1848,37.1,37.1763,131240.0
2023-08-08 10:50:00,43.81,43.86,43.78,43.82,161189.0,37.1763,37.2188,37.1509,37.1848,161189.0
2023-08-08 11:00:00,43.82,43.82,43.77,43.79,117223.0,37.1848,37.1848,37.1424,37.1594,117223.0
2023-08-08 11:10:00,43.79,43.81,43.77,43.79,87209.0,37.1594,37.1763,37.1424,37.1594,87209.0
2023-08-08 11:20:00,43.79,43.8,43.75,43.77,76949.0,37.1594,37.1679,37.1254,37.1424,76949.0
2023-08-08 11:30:00,43.76,43.79,43.75,43.79,48679.0,37.1339,37.1594,37.1254,37.1594,48679.0
2023-08-08 11:40:00,43.79,43.86,43.76,43.85,71988.0,37.1594,37.2188,37.1339,37.2103,71988.0
2023-08-08 11:50:00,43.86,43.88,43.83,43.88,51590.0,37.2188,37.2357,37.1933,37.2357,51590.0
2023-08-08 12:00:00,43.88,43.94,43.88,43.93,47501.0,37.2357,37.2867,37.2357,37.2782,47501.0
2023-08-08 12:10:00,43.93,44.03,43.92,44.02,65303.0,37.2782,37.363,37.2697,37.3545,65303.0
2023-08-08 12:20:00,44.02,44.03,43.96,44.02,65267.0,37.3545,37.363,37.3036,37.3545,65267.0
2023-08-08 12:30:00,44.02,44.06,44.0,44.02,59545.0,37.3545,37.3885,37.3376,37.3545,59545.0
2023-08-08 12:40:00,44.02,44.05,44.02,44.05,48815.0,37.3545,37.38,37.3545,37.38,48815.0
2023-08-08 12:50:00,44.05,44.07,44.02,44.06,50035.0,37.38,37.397,37.3545,37.3885,50035.0
2023-08-08 13:00:00,44.07,44.11,44.06,44.11,42794.0,37.397,37.4309,37.3885,37.4309,42794.0
2023-08-08 13:10:00,44.11,44.12,44.09,44.1,39759.0,37.4309,37.4394,37.4139,37.4224,39759.0
2023-08-08 13:20:00,44.1,44.12,44.07,44.09,49041.0,37.4224,37.4394,37.397,37.4139,49041.0
2023-08-08 13:30:00,44.09,44.14,44.09,44.13,45979.0,37.4139,37.4564,37.4139,37.4479,45979.0
2023-08-08 13:40:00,44.13,44.14,44.11,44.11,43023.0,37.4479,37.4564,37.4309,37.4309,43023.0
2023-08-08 13:50:00,44.11,44.14,44.1,44.12,77079.0,37.4309,37.4564,37.4224,37.4394,77079.0
2023-08-08 14:00:00,44.13,44.13,44.08,44.1,60783.0,37.4479,37.4479,37.4055,37.4224,60783.0
2023-08-08 14:10:00,44.1,44.11,44.07,44.09,66758.0,37.4224,37.4309,37.397,37.4139,66758.0
2023-08-08 14:20:00,44.08,44.13,44.08,44.1,45253.0,37.4055,37.4479,37.4055,37.4224,45253.0
2023-08-08 14:30:00,44.11,44.15,44.1,44.15,55029.0,37.4309,37.4649,37.4224,37.4649,55029.0
2023-08-08 14:40:00,44.15,44.17,44.13,44.16,45127.0,37.4649,37.4818,37.4479,37.4733,45127.0
2023-08-08 14:50:00,44.16,44.2,44.15,44.19,60275.0,37.4733,37.5073,37.4649,37.4988,60275.0
2023-08-08 15:00:00,44.2,44.22,44.17,44.21,74395.0,37.5073,37.5243,37.4818,37.5158,74395.0
2023-08-08 15:10:00,44.2,44.24,44.19,44.23,78448.0,37.5073,37.5412,37.4988,37.5327,78448.0
2023-08-08 15:20:00,44.23,44.25,44.2,44.24,86626.0,37.5327,37.5497,37.5073,37.5412,86626.0
2023-08-08 15:30:00,44.24,44.28,44.24,44.26,116191.0,37.5412,37.5752,37.5412,37.5582,116191.0
2023-08-08 15:40:00,44.27,44.31,44.26,44.3,174707.0,37.5667,37.6006,37.5582,37.5921,174707.0
2023-08-08 15:50:00,44.3,44.31,44.23,44.24,511668.0,37.5921,37.6006,37.5327,37.5412,511668.0
2023-08-09 09:30:00,44.26,44.34,44.16,44.32,128330.0,37.5582,37.6261,37.4733,37.6091,128330.0
2023-08-09 09:40:00,44.31,44.4,44.27,44.37,113885.0,37.6006,37.677,37.5667,37.6515,113885.0
2023-08-09 09:50:00,44.38,44.44,44.37,44.44,107760.0,37.66,37.7109,37.6515,37.7109,107760.0
2023-08-09 10:00:00,44.43,44.45,44.4,44.42,76034.0,37.7025,37.7194,37.677,37.694,76034.0
2023-08-09 10:10:00,44.41,44.41,44.31,44.41,97184.0,37.6855,37.6855,37.6006,37.6855,97184.0
2023-08-09 10:20:00,44.41,44.49,44.4,44.48,88620.0,37.6855,37.7534,37.677,37.7449,88620.0
2023-08-09 10:30:00,44.48,44.51,44.44,44.49,107055.0,37.7449,37.7703,37.7109,37.7534,107055.0
2023-08-09 10:40:00,44.48,44.55,44.48,44.51,60108.0,37.7449,37.8043,37.7449,37.7703,60108.0
2023-08-09 10:50:00,44.5,44.6,44.5,44.6,70554.0,37.7619,37.8467,37.7619,37.8467,70554.0
2023-08-09 11:00:00,44.59,44.6,44.5,44.53,98616.0,37.8382,37.8467,37.7619,37.7873,98616.0
2023-08-09 11:10:00,44.53,44.6,44.5,44.54,75509.0,37.7873,37.8467,37.7619,37.7958,75509.0
2023-08-09 11:20:00,44.54,44.58,44.49,44.5,80061.0,37.7958,37.8297,37.7534,37.7619,80061.0
2023-08-09 11:30:00,44.49,44.54,44.45,44.53,120023.0,37.7534,37.7958,37.7194,37.7873,120023.0
2023-08-09 11:40:00,44.52,44.52,44.44,44.45,61791.0,37.7788,37.7788,37.7109,37.7194,61791.0
2023-08-09 11:50:00,44.44,44.49,44.4,44.43,47607.0,37.7109,37.7534,37.677,37.7025,47607.0
2023-08-09 12:00:00,44.42,44.45,44.4,44.43,56151.0,37.694,37.7194,37.677,37.7025,56151.0
2023-08-09 12:10:00,44.43,44.43,44.35,44.36,57193.0,37.7025,37.7025,37.6346,37.6431,57193.0
2023-08-09 12:20:00,44.36,44.41,44.34,44.37,61278.0,37.6431,37.6855,37.6261,37.6515,61278.0
2023-08-09 12:30:00,44.37,44.43,44.36,44.39,51744.0,37.6515,37.7025,37.6431,37.6685,51744.0
2023-08-09 12:40:00,44.39,44.43,44.37,44.43,138218.0,37.6685,37.7025,37.6515,37.7025,138218.0
2023-08-09 12:50:00,44.42,44.48,44.4,44.47,50193.0,37.694,37.7449,37.677,37.7364,50193.0
2023-08-09 13:00:00,44.47,44.49,44.45,44.48,36716.0,37.7364,37.7534,37.7194,37.7449,36716.0
2023-08-09 13:10:00,44.48,44.52,44.47,44.52,56653.0,37.7449,37.7788,37.7364,37.7788,56653.0
2023-08-09 13:20:00,44.51,44.52,44.48,44.5,82077.0,37.7703,37.7788,37.7449,37.7619,82077.0
2023-08-09 13:30:00,44.5,44.5,44.46,44.49,34983.0,37.7619,37.7619,37.7279,37.7534,34983.0
2023-08-09 13:40:00,44.49,44.51,44.46,44.47,38882.0,37.7534,37.7703,37.7279,37.7364,38882.0
2023-08-09 13:50:00,44.47,44.47,44.42,44.42,81026.0,37.7364,37.7364,37.694,37.694,81026.0
2023-08-09 14:00:00,44.42,44.42,44.35,44.35,308431.0,37.694,37.694,37.6346,37.6346,308431.0
2023-08-09 14:10:00,44.36,44.37,44.28,44.29,145248.0,37.6431,37.6515,37.5752,37.5837,145248.0
2023-08-09 14:20:00,44.29,44.3,44.24,44.24,71571.0,37.5837,37.5921,37.5412,37.5412,71571.0
2023-08-09 14:30:00,44.25,44.28,44.24,44.26,67040.0,37.5497,37.5752,37.5412,37.5582,67040.0
2023-08-09 14:40:00,44.26,44.26,44.21,44.23,48642.0,37.5582,37.5582,37.5158,37.5327,48642.0
2023-08-09 14:50:00,44.23,44.24,44.21,44.21,50305.0,37.5327,37.5412,37.5158,37.5158,50305.0
2023-08-09 15:00:00,44.21,44.21,44.18,44.19,87163.0,37.5158,37.5158,37.4903,37.4988,87163.0
2023-08-09 15:10:00,44.19,44.22,44.18,44.21,70241.0,37.4988,37.5243,37.4903,37.5158,70241.0
2023-08-09 15:20:00,44.21,44.24,44.19,44.23,76926.0,37.5158,37.5412,37.4988,37.5327,76926.0
2023-08-09 15:30:00,44.22,44.22,44.18,44.21,142192.0,37.5243,37.5243,37.4903,37.5158,142192.0
2023-08-09 15:40:00,44.21,44.23,44.1,44.12,197580.0,37.5158,37.5327,37.4224,37.4394,197580.0
2023-08-09 15:50:00,44.11,44.14,44.07,44.09,569742.0,37.4309,37.4564,37.397,37.4139,569742.0
2023-08-10 09:30:00,44.11,44.34,44.1,44.21,209256.0,37.4309,37.6261,37.4224,37.5158,209256.0
2023-08-10 09:40:00,44.21,44.21,44.13,44.14,136855.0,37.5158,37.5158,37.4479,37.4564,136855.0
2023-08-10 09:50:00,44.14,44.19,44.13,44.16,139576.0,37.4564,37.4988,37.4479,37.4733,139576.0
2023-08-10 10:00:00,44.16,44.26,44.14,44.23,143917.0,37.4733,37.5582,37.4564,37.5327,143917.0
2023-08-10 10:10:00,44.23,44.31,44.22,44.27,118263.0,37.5327,37.6006,37.5243,37.5667,118263.0
2023-08-10 10:20:00,44.27,44.27,44.18,44.26,114176.0,37.5667,37.5667,37.4903,37.5582,114176.0
2023-08-10 10:30:00,44.25,44.32,44.24,44.3,157637.0,37.5497,37.6091,37.5412,37.5921,157637.0
2023-08-10 10:40:00,44.3,44.31,44.23,44.23,135141.0,37.5921,37.6006,37.5327,37.5327,135141.0
2023-08-10 10:50:00,44.24,44.25,44.19,44.23,112269.0,37.5412,37.5497,37.4988,37.5327,112269.0
2023-08-10 11:00:00,44.23,44.23,44.18,44.21,84723.0,37.5327,37.5327,37.4903,37.5158,84723.0
2023-08-10 11:10:00,44.2,44.25,44.2,44.24,95466.0,37.5073,37.5497,37.5073,37.5412,95466.0
2023-08-10 11:20:00,44.25,44.34,44.24,44.29,115785.0,37.5497,37.6261,37.5412,37.5837,115785.0
2023-08-10 11:30:00,44.29,44.34,44.28,44.3,87950.0,37.5837,37.6261,37.5752,37.5921,87950.0
2023-08-10 11:40:00,44.29,44.31,44.23,44.27,86160.0,37.5837,37.6006,37.5327,37.5667,86160.0
2023-08-10 11:50:00,44.27,44.28,44.22,44.26,86405.0,37.5667,37.5752,37.5243,37.5582,86405.0
2023-08-10 12:00:00,44.26,44.28,44.18,44.2,70986.0,37.5582,37.5752,37.4903,37.5073,70986.0
2023-08-10 12:10:00,44.2,44.24,44.19,44.22,65303.0,37.5073,37.5412,37.4988,37.5243,65303.0
2023-08-10 12:20:00,44.21,44.22,44.15,44.16,96230.0,37.5158,37.5243,37.4649,37.4733,96230.0
2023-08-10 12:30:00,44.16,44.18,44.14,44.17,77866.0,37.4733,37.4903,37.4564,37.4818,77866.0
2023-08-10 12:40:00,44.18,44.2,44.14,44.18,68941.0,37.4903,37.5073,37.4564,37.4903,68941.0
2023-08-10 12:50:00,44.19,44.2,44.09,44.1,96339.0,37.4988,37.5073,37.4139,37.4224,96339.0
2023-08-10 13:00:00,44.1,44.1,44.05,44.05,142377.0,37.4224,37.4224,37.38,37.38,142377.0
2023-08-10 13:10:00,44.06,44.12,44.04,44.08,72155.0,37.3885,37.4394,37.3715,37.4055,72155.0
2023-08-10 13:20:00,44.08,44.1,44.06,44.08,55871.0,37.4055,37.4224,37.3885,37.4055,55871.0
2023-08-10 13:30:00,44.07,44.07,43.98,44.0,219166.0,37.397,37.397,37.3206,37.3376,219166.0
2023-08-10 13:40:00,44.0,44.04,43.99,44.02,136002.0,37.3376,37.3715,37.3291,37.3545,136002.0
2023-08-10 13:50:00,44.01,44.02,43.96,43.99,124310.0,37.3461,37.3545,37.3036,37.3291,124310.0
2023-08-10 14:00:00,43.99,44.01,43.93,44.01,74995.0,37.3291,37.3461,37.2782,37.3461,74995.0
2023-08-10 14:10:00,44.0,44.04,43.98,44.0,119428.0,37.3376,37.3715,37.3206,37.3376,119428.0
2023-08-10 14:20:00,43.99,44.01,43.98,44.0,55392.0,37.3291,37.3461,37.3206,37.3376,55392.0
2023-08-10 14:30:00,44.0,44.0,43.95,43.98,116094.0,37.3376,37.3376,37.2951,37.3206,116094.0
2023-08-10 14:40:00,43.98,44.02,43.97,44.0,84473.0,37.3206,37.3545,37.3121,37.3376,84473.0
2023-08-10 14:50:00,43.99,44.01,43.98,44.01,124226.0,37.3291,37.3461,37.3206,37.3461,124226.0
2023-08-10 15:00:00,44.01,44.02,43.95,43.97,67267.0,37.3461,37.3545,37.2951,37.3121,67267.0
2023-08-10 15:10:00,43.97,43.99,43.95,43.98,51832.0,37.3121,37.3291,37.2951,37.3206,51832.0
2023-08-10 15:20:00,43.98,43.99,43.92,43.93,97725.0,37.3206,37.3291,37.2697,37.2782,97725.0
2023-08-10 15:30:00,43.93,43.95,43.88,43.89,97310.0,37.2782,37.2951,37.2357,37.2442,97310.0
2023-08-10 15:40:00,43.89,43.91,43.83,43.91,194935.0,37.2442,37.2612,37.1933,37.2612,194935.0
2023-08-10 15:50:00,43.91,43.98,43.88,43.94,762806.0,37.2612,37.3206,37.2357,37.2867,762806.0
2023-08-11 09:30:00,43.89,43.92,43.73,43.78,271427.0,37.2442,37.2697,37.1085,37.1509,271427.0
2023-08-11 09:40:00,43.78,43.79,43.69,43.7,361607.0,37.1509,37.1594,37.0745,37.083,361607.0
2023-08-11 09:50:00,43.71,43.81,43.64,43.79,203788.0,37.0915,37.1763,37.0321,37.1594,203788.0
2023-08-11 10:00:00,43.79,43.84,43.76,43.77,130405.0,37.1594,37.2018,37.1339,37.1424,130405.0
2023-08-11 10:10:00,43.77,43.81,43.76,43.8,178140.0,37.1424,37.1763,37.1339,37.1679,178140.0
2023-08-11 10:20:00,43.8,43.82,43.75,43.75,166039.0,37.1679,37.1848,37.1254,37.1254,166039.0
2023-08-11 10:30:00,43.76,43.78,43.7,43.75,234097.0,37.1339,37.1509,37.083,37.1254,234097.0
2023-08-11 10:40:00,43.75,43.78,43.74,43.75,129808.0,37.1254,37.1509,37.1169,37.1254,129808.0
2023-08-11 10:50:00,43.75,43.8,43.71,43.73,83930.0,37.1254,37.1679,37.0915,37.1085,83930.0
2023-08-11 11:00:00,43.73,43.78,43.72,43.76,34366.0,37.1085,37.1509,37.1,37.1339,34366.0
2023-08-11 11:10:00,43.76,43.76,43.72,43.73,53443.0,37.1339,37.1339,37.1,37.1085,53443.0
2023-08-11 11:20:00,43.73,43.73,43.67,43.72,156659.0,37.1085,37.1085,37.0575,37.1,156659.0
2023-08-11 11:30:00,43.72,43.78,43.71,43.74,174663.0,37.1,37.1509,37.0915,37.1169,174663.0
2023-08-11 11:40:00,43.73,43.76,43.72,43.73,183059.0,37.1085,37.1339,37.1,37.1085,183059.0
2023-08-11 11:50:00,43.73,43.74,43.69,43.71,93677.0,37.1085,37.1169,37.0745,37.0915,93677.0
2023-08-11 12:00:00,43.71,43.72,43.68,43.7,86253.0,37.0915,37.1,37.066,37.083,86253.0
2023-08-11 12:10:00,43.7,43.7,43.65,43.66,121597.0,37.083,37.083,37.0406,37.0491,121597.0
2023-08-11 12:20:00,43.66,43.71,43.66,43.7,88552.0,37.0491,37.0915,37.0491,37.083,88552.0
2023-08-11 12:30:00,43.71,43.72,43.69,43.72,65553.0,37.0915,37.1,37.0745,37.1,65553.0
2023-08-11 12:40:00,43.71,43.72,43.67,43.68,45014.0,37.0915,37.1,37.0575,37.066,45014.0
2023-08-11 12:50:00,43.68,43.72,43.67,43.69,31810.0,37.066,37.1,37.0575,37.0745,31810.0
2023-08-11 13:00:00,43.7,43.71,43.66,43.66,82807.0,37.083,37.0915,37.0491,37.0491,82807.0
2023-08-11 13:10:00,43.66,43.69,43.65,43.66,95939.0,37.0491,37.0745,37.0406,37.0491,95939.0
2023-08-11 13:20:00,43.66,43.66,43.62,43.64,153675.0,37.0491,37.0491,37.0151,37.0321,153675.0
2023-08-11 13:30:00,43.64,43.65,43.62,43.63,148774.0,37.0321,37.0406,37.0151,37.0236,148774.0
2023-08-11 13:40:00,43.64,43.66,43.63,43.65,107464.0,37.0321,37.0491,37.0236,37.0406,107464.0
2023-08-11 13:50:00,43.64,43.66,43.62,43.64,53529.0,37.0321,37.0491,37.0151,37.0321,53529.0
2023-08-11 14:00:00,43.65,43.66,43.62,43.63,59050.0,37.0406,37.0491,37.0151,37.0236,59050.0
2023-08-11 14:10:00,43.64,43.65,43.62,43.64,70811.0,37.0321,37.0406,37.0151,37.0321,70811.0
2023-08-11 14:20:00,43.64,43.68,43.63,43.66,90246.0,37.0321,37.066,37.0236,37.0491,90246.0
2023-08-11 14:30:00,43.66,43.71,43.65,43.68,95738.0,37.0491,37.0915,37.0406,37.066,95738.0
2023-08-11 14:40:00,43.68,43.72,43.67,43.7,114020.0,37.066,37.1,37.0575,37.083,114020.0
2023-08-11 14:50:00,43.7,43.73,43.69,43.69,98865.0,37.083,37.1085,37.0745,37.0745,98865.0
2023-08-11 15:00:00,43.7,43.7,43.66,43.68,117905.0,37.083,37.083,37.0491,37.066,117905.0
2023-08-11 15:10:00,43.68,43.7,43.67,43.7,112256.0,37.066,37.083,37.0575,37.083,112256.0
2023-08-11 15:20:00,43.7,43.75,43.69,43.73,210145.0,37.083,37.1254,37.0745,37.1085,210145.0
2023-08-11 15:30:00,43.72,43.73,43.69,43.69,168383.0,37.1,37.1085,37.0745,37.0745,168383.0
2023-08-11 15:40:00,43.7,43.71,43.68,43.7,201555.0,37.083,37.0915,37.066,37.083,201555.0
2023-08-11 15:50:00,43.69,43.74,43.68,43.74,838067.0,37.0745,37.1169,37.066,37.1169,838067.0
2023-08-14 09:30:00,43.8,43.94,43.77,43.8,276542.0,37.1679,37.2867,37.1424,37.1679,276542.0
2023-08-14 09:40:00,43.8,43.81,43.61,43.65,135131.0,37.1679,37.1763,37.0066,37.0406,135131.0
2023-08-14 09:50:00,43.65,43.68,43.58,43.62,138758.0,37.0406,37.066,36.9812,37.0151,138758.0
2023-08-14 10:00:00,43.62,43.65,43.52,43.55,153461.0,37.0151,37.0406,36.9303,36.9557,153461.0
2023-08-14 10:10:00,43.55,43.59,43.52,43.57,159404.0,36.9557,36.9897,36.9303,36.9727,159404.0
2023-08-14 10:20:00,43.56,43.6,43.46,43.51,292464.0,36.9642,36.9981,36.8793,36.9218,292464.0
2023-08-14 10:30:00,43.51,43.54,43.46,43.53,122848.0,36.9218,36.9472,36.8793,36.9387,122848.0
2023-08-14 10:40:00,43.54,43.57,43.5,43.5,102038.0,36.9472,36.9727,36.9133,36.9133,102038.0
2023-08-14 10:50:00,43.51,43.55,43.49,43.54,112734.0,36.9218,36.9557,36.9048,36.9472,112734.0
2023-08-14 11:00:00,43.54,43.58,43.51,43.54,67354.0,36.9472,36.9812,36.9218,36.9472,67354.0
2023-08-14 11:10:00,43.54,43.57,43.52,43.55,75455.0,36.9472,36.9727,36.9303,36.9557,75455.0
2023-08-14 11:20:00,43.55,43.59,43.52,43.56,54602.0,36.9557,36.9897,36.9303,36.9642,54602.0
2023-08-14 11:30:00,43.57,43.58,43.53,43.57,104311.0,36.9727,36.9812,36.9387,36.9727,104311.0
2023-08-14 11:40:00,43.57,43.6,43.56,43.59,59363.0,36.9727,36.9981,36.9642,36.9897,59363.0
2023-08-14 11:50:00,43.59,43.64,43.59,43.62,59195.0,36.9897,37.0321,36.9897,37.0151,59195.0
2023-08-14 12:00:00,43.62,43.65,43.61,43.63,63450.0,37.0151,37.0406,37.0066,37.0236,63450.0
2023-08-14 12:10:00,43.62,43.63,43.6,43.62,72223.0,37.0151,37.0236,36.9981,37.0151,72223.0
2023-08-14 12:20:00,43.63,43.64,43.59,43.6,52247.0,37.0236,37.0321,36.9897,36.9981,52247.0
2023-08-14 12:30:00,43.6,43.62,43.58,43.58,51213.0,36.9981,37.0151,36.9812,36.9812,51213.0
2023-08-14 12:40:00,43.58,43.61,43.57,43.59,58676.0,36.9812,37.0066,36.9727,36.9897,58676.0
2023-08-14 12:50:00,43.59,43.6,43.56,43.58,77525.0,36.9897,36.9981,36.9642,36.9812,77525.0
2023-08-14 13:00:00,43.57,43.6,43.56,43.57,64971.0,36.9727,36.9981,36.9642,36.9727,64971.0
2023-08-14 13:10:00,43.56,43.57,43.51,43.55,290512.0,36.9642,36.9727,36.9218,36.9557,290512.0
2023-08-14 13:20:00,43.55,43.55,43.44,43.49,174741.0,36.9557,36.9557,36.8624,36.9048,174741.0
2023-08-14 13:30:00,43.48,43.52,43.48,43.48,66716.0,36.8963,36.9303,36.8963,36.8963,66716.0
2023-08-14 13:40:00,43.48,43.51,43.47,43.5,40588.0,36.8963,36.9218,36.8878,36.9133,40588.0
2023-08-14 13:50:00,43.5,43.55,43.49,43.52,92270.0,36.9133,36.9557,36.9048,36.9303,92270.0
2023-08-14 14:00:00,43.52,43.54,43.5,43.52,75010.0,36.9303,36.9472,36.9133,36.9303,75010.0
2023-08-14 14:10:00,43.52,43.55,43.5,43.54,46864.0,36.9303,36.9557,36.9133,36.9472,46864.0
2023-08-14 14:20:00,43.55,43.57,43.54,43.55,71285.0,36.9557,36.9727,36.9472,36.9557,71285.0
2023-08-14 14:30:00,43.55,43.59,43.55,43.57,60502.0,36.9557,36.9897,36.9557,36.9727,60502.0
2023-08-14 14:40:00,43.57,43.58,43.55,43.55,80133.0,36.9727,36.9812,36.9557,36.9557,80133.0
2023-08-14 14:50:00,43.55,43.57,43.54,43.55,56553.0,36.9557,36.9727,36.9472,36.9557,56553.0
2023-08-14 15:00:00,43.55,43.55,43.46,43.48,84314.0,36.9557,36.9557,36.8793,36.8963,84314.0
2023-08-14 15:10:00,43.47,43.52,43.46,43.52,55009.0,36.8878,36.9303,36.8793,36.9303,55009.0
2023-08-14 15:20:00,43.52,43.53,43.49,43.51,100254.0,36.9303,36.9387,36.9048,36.9218,100254.0
2023-08-14 15:30:00,43.52,43.54,43.48,43.54,153716.0,36.9303,36.9472,36.8963,36.9472,153716.0
2023-08-14 15:40:00,43.54,43.57,43.53,43.56,222798.0,36.9472,36.9727,36.9387,36.9642,222798.0
2023-08-14 15:50:00,43.55,43.6,43.51,43.53,615084.0,36.9557,36.9981,36.9218,36.9387,615084.0
2023-08-15 09:30:00,43.39,43.39,43.14,43.17,350324.0,36.8199,36.8199,36.6078,36.6332,350324.0
2023-08-15 09:40:00,43.17,43.21,43.04,43.05,333991.0,36.6332,36.6672,36.5229,36.5314,333991.0
2023-08-15 09:50:00,43.05,43.17,43.01,43.16,157952.0,36.5314,36.6332,36.4975,36.6248,157952.0
2023-08-15 10:00:00,43.15,43.18,43.07,43.08,106318.0,36.6163,36.6417,36.5484,36.5569,106318.0
2023-08-15 10:10:00,43.07,43.1,43.01,43.04,122129.0,36.5484,36.5738,36.4975,36.5229,122129.0
2023-08-15 10:20:00,43.03,43.04,43.01,43.02,151285.0,36.5144,36.5229,36.4975,36.506,151285.0
2023-08-15 10:30:00,43.03,43.09,43.01,43.07,98790.0,36.5144,36.5654,36.4975,36.5484,98790.0
2023-08-15 10:40:00,43.08,43.13,43.06,43.08,90809.0,36.5569,36.5993,36.5399,36.5569,90809.0
2023-08-15 10:50:00,43.07,43.1,43.06,43.07,81734.0,36.5484,36.5738,36.5399,36.5484,81734.0
2023-08-15 11:00:00,43.07,43.12,43.03,43.09,115585.0,36.5484,36.5908,36.5144,36.5654,115585.0
2023-08-15 11:10:00,43.09,43.15,43.07,43.12,173645.0,36.5654,36.6163,36.5484,36.5908,173645.0
2023-08-15 11:20:00,43.12,43.14,43.08,43.1,99529.0,36.5908,36.6078,36.5569,36.5738,99529.0
2023-08-15 11:30:00,43.09,43.14,43.08,43.11,98398.0,36.5654,36.6078,36.5569,36.5823,98398.0
2023-08-15 11:40:00,43.11,43.13,43.09,43.12,75790.0,36.5823,36.5993,36.5654,36.5908,75790.0
2023-08-15 11:50:00,43.12,43.13,43.06,43.09,88058.0,36.5908,36.5993,36.5399,36.5654,88058.0
2023-08-15 12:00:00,43.09,43.1,43.04,43.05,87755.0,36.5654,36.5738,36.5229,36.5314,87755.0
2023-08-15 12:10:00,43.05,43.1,43.03,43.09,79353.0,36.5314,36.5738,36.5144,36.5654,79353.0
2023-08-15 12:20:00,43.08,43.1,43.05,43.06,61944.0,36.5569,36.5738,36.5314,36.5399,61944.0
2023-08-15 12:30:00,43.07,43.09,43.05,43.08,79789.0,36.5484,36.5654,36.5314,36.5569,79789.0
2023-08-15 12:40:00,43.07,43.08,43.03,43.04,80040.0,36.5484,36.5569,36.5144,36.5229,80040.0
2023-08-15 12:50:00,43.04,43.06,43.03,43.05,34931.0,36.5229,36.5399,36.5144,36.5314,34931.0
2023-08-15 13:00:00,43.05,43.06,43.03,43.05,45952.0,36.5314,36.5399,36.5144,36.5314,45952.0
2023-08-15 13:10:00,43.05,43.09,43.04,43.08,64401.0,36.5314,36.5654,36.5229,36.5569,64401.0
2023-08-15 13:20:00,43.08,43.12,43.08,43.12,61051.0,36.5569,36.5908,36.5569,36.5908,61051.0
2023-08-15 13:30:00,43.12,43.13,43.07,43.09,96290.0,36.5908,36.5993,36.5484,36.5654,96290.0
2023-08-15 13:40:00,43.09,43.1,43.07,43.07,60742.0,36.5654,36.5738,36.5484,36.5484,60742.0
2023-08-15 13:50:00,43.07,43.1,43.03,43.04,99826.0,36.5484,36.5738,36.5144,36.5229,99826.0
2023-08-15 14:00:00,43.05,43.05,43.01,43.02,88811.0,36.5314,36.5314,36.4975,36.506,88811.0
2023-08-15 14:10:00,43.02,43.03,43.01,43.02,104251.0,36.506,36.5144,36.4975,36.506,104251.0
2023-08-15 14:20:00,43.02,43.03,43.01,43.02,82366.0,36.506,36.5144,36.4975,36.506,82366.0
2023-08-15 14:30:00,43.02,43.04,43.0,43.04,88478.0,36.506,36.5229,36.489,36.5229,88478.0
2023-08-15 14:40:00,43.04,43.08,43.03,43.08,84012.0,36.5229,36.5569,36.5144,36.5569,84012.0
2023-08-15 14:50:00,43.08,43.08,43.05,43.05,89327.0,36.5569,36.5569,36.5314,36.5314,89327.0
2023-08-15 15:00:00,43.05,43.1,43.05,43.09,55168.0,36.5314,36.5738,36.5314,36.5654,55168.0
2023-08-15 15:10:00,43.09,43.11,43.07,43.09,92672.0,36.5654,36.5823,36.5484,36.5654,92672.0
2023-08-15 15:20:00,43.09,43.1,43.06,43.06,136831.0,36.5654,36.5738,36.5399,36.5399,136831.0
2023-08-15 15:30:00,43.07,43.1,43.03,43.05,173564.0,36.5484,36.5738,36.5144,36.5314,173564.0
2023-08-15 15:40:00,43.05,43.1,43.02,43.09,195915.0,36.5314,36.5738,36.506,36.5654,195915.0
2023-08-15 15:50:00,43.09,43.12,43.06,43.07,696076.0,36.5654,36.5908,36.5399,36.5484,696076.0
2023-08-16 09:30:00,43.02,43.18,42.93,43.15,412651.0,36.506,36.6417,36.4296,36.6163,412651.0
2023-08-16 09:40:00,43.15,43.22,43.11,43.15,251464.0,36.6163,36.6757,36.5823,36.6163,251464.0
2023-08-16 09:50:00,43.15,43.15,43.04,43.07,113657.0,36.6163,36.6163,36.5229,36.5484,113657.0
2023-08-16 10:00:00,43.07,43.12,43.03,43.08,131606.0,36.5484,36.5908,36.5144,36.5569,131606.0
2023-08-16 10:10:00,43.08,43.11,43.03,43.09,76025.0,36.5569,36.5823,36.5144,36.5654,76025.0
2023-08-16 10:20:00,43.09,43.15,43.08,43.09,131598.0,36.5654,36.6163,36.5569,36.5654,131598.0
2023-08-16 10:30:00,43.09,43.16,43.04,43.13,116249.0,36.5654,36.6248,36.5229,36.5993,116249.0
2023-08-16 10:40:00,43.14,43.14,43.07,43.09,52913.0,36.6078,36.6078,36.5484,36.5654,52913.0
2023-08-16 10:50:00,43.09,43.14,43.08,43.12,98173.0,36.5654,36.6078,36.5569,36.5908,98173.0
2023-08-16 11:00:00,43.12,43.16,43.08,43.11,100267.0,36.5908,36.6248,36.5569,36.5823,100267.0
2023-08-16 11:10:00,43.1,43.12,43.06,43.11,102116.0,36.5738,36.5908,36.5399,36.5823,102116.0
2023-08-16 11:20:00,43.11,43.14,43.1,43.14,76970.0,36.5823,36.6078,36.5738,36.6078,76970.0
2023-08-16 11:30:00,43.14,43.14,43.08,43.09,57280.0,36.6078,36.6078,36.5569,36.5654,57280.0
2023-08-16 11:40:00,43.09,43.1,43.06,43.09,51351.0,36.5654,36.5738,36.5399,36.5654,51351.0
2023-08-16 11:50:00,43.09,43.13,43.09,43.1,61472.0,36.5654,36.5993,36.5654,36.5738,61472.0
2023-08-16 12:00:00,43.1,43.15,43.08,43.13,52984.0,36.5738,36.6163,36.5569,36.5993,52984.0
2023-08-16 12:10:00,43.13,43.15,43.08,43.09,52207.0,36.5993,36.6163,36.5569,36.5654,52207.0
2023-08-16 12:20:00,43.09,43.12,43.07,43.11,47866.0,36.5654,36.5908,36.5484,36.5823,47866.0
2023-08-16 12:30:00,43.1,43.11,43.08,43.09,50422.0,36.5738,36.5823,36.5569,36.5654,50422.0
2023-08-16 12:40:00,43.09,43.13,43.09,43.09,44390.0,36.5654,36.5993,36.5654,36.5654,44390.0
2023-08-16 12:50:00,43.09,43.11,43.07,43.08,59161.0,36.5654,36.5823,36.5484,36.5569,59161.0
2023-08-16 13:00:00,43.09,43.09,43.05,43.07,58284.0,36.5654,36.5654,36.5314,36.5484,58284.0
2023-08-16 13:10:00,43.06,43.08,43.01,43.02,178520.0,36.5399,36.5569,36.4975,36.506,178520.0
2023-08-16 13:20:00,43.02,43.03,42.97,42.97,139499.0,36.506,36.5144,36.4635,36.4635,139499.0
2023-08-16 13:30:00,42.97,42.98,42.93,42.97,83234.0,36.4635,36.472,36.4296,36.4635,83234.0
2023-08-16 13:40:00,42.96,43.01,42.96,43.0,47592.0,36.455,36.4975,36.455,36.489,47592.0
2023-08-16 13:50:00,43.0,43.02,42.96,42.99,95381.0,36.489,36.506,36.455,36.4805,95381.0
2023-08-16 14:00:00,42.99,43.0,42.94,42.98,91159.0,36.4805,36.489,36.4381,36.472,91159.0
2023-08-16 14:10:00,42.97,42.98,42.94,42.96,66705.0,36.4635,36.472,36.4381,36.455,66705.0
2023-08-16 14:20:00,42.96,42.98,42.94,42.96,71148.0,36.455,36.472,36.4381,36.455,71148.0
2023-08-16 14:30:00,42.96,42.98,42.94,42.95,68215.0,36.455,36.472,36.4381,36.4466,68215.0
2023-08-16 14:40:00,42.95,42.95,42.88,42.89,163452.0,36.4466,36.4466,36.3872,36.3956,163452.0
2023-08-16 14:50:00,42.89,42.89,42.85,42.87,97435.0,36.3956,36.3956,36.3617,36.3787,97435.0
2023-08-16 15:00:00,42.88,42.89,42.85,42.87,129613.0,36.3872,36.3956,36.3617,36.3787,129613.0
2023-08-16 15:10:00,42.86,42.88,42.79,42.8,150575.0,36.3702,36.3872,36.3108,36.3193,150575.0
2023-08-16 15:20:00,42.8,42.8,42.73,42.75,227034.0,36.3193,36.3193,36.2599,36.2768,227034.0
2023-08-16 15:30:00,42.75,42.79,42.71,42.76,141963.0,36.2768,36.3108,36.2429,36.2853,141963.0
2023-08-16 15:40:00,42.76,42.82,42.74,42.79,260816.0,36.2853,36.3362,36.2684,36.3108,260816.0
2023-08-16 15:50:00,42.8,42.81,42.74,42.75,647672.0,36.3193,36.3278,36.2684,36.2768,647672.0
2023-08-17 09:30:00,42.8,43.0,42.77,43.0,324651.0,36.3193,36.489,36.2938,36.489,324651.0
2023-08-17 09:40:00,42.99,43.0,42.9,42.91,114695.0,36.4805,36.489,36.4041,36.4126,114695.0
2023-08-17 09:50:00,42.91,42.97,42.9,42.94,119160.0,36.4126,36.4635,36.4041,36.4381,119160.0
2023-08-17 10:00:00,42.93,42.95,42.87,42.9,77341.0,36.4296,36.4466,36.3787,36.4041,77341.0
2023-08-17 10:10:00,42.9,42.94,42.86,42.91,103146.0,36.4041,36.4381,36.3702,36.4126,103146.0
2023-08-17 10:20:00,42.91,42.95,42.89,42.94,100515.0,36.4126,36.4466,36.3956,36.4381,100515.0
2023-08-17 10:30:00,42.95,42.95,42.88,42.89,70069.0,36.4466,36.4466,36.3872,36.3956,70069.0
2023-08-17 10:40:00,42.89,42.96,42.88,42.9,87932.0,36.3956,36.455,36.3872,36.4041,87932.0
2023-08-17 10:50:00,42.9,42.95,42.88,42.91,64643.0,36.4041,36.4466,36.3872,36.4126,64643.0
2023-08-17 11:00:00,42.91,42.99,42.9,42.98,97432.0,36.4126,36.4805,36.4041,36.472,97432.0
2023-08-17 11:10:00,42.98,43.01,42.92,42.97,153918.0,36.472,36.4975,36.4211,36.4635,153918.0
2023-08-17 11:20:00,42.98,42.99,42.93,42.93,95935.0,36.472,36.4805,36.4296,36.4296,95935.0
2023-08-17 11:30:00,42.93,42.93,42.82,42.88,170273.0,36.4296,36.4296,36.3362,36.3872,170273.0
2023-08-17 11:40:00,42.87,42.9,42.83,42.86,133482.0,36.3787,36.4041,36.3447,36.3702,133482.0
2023-08-17 11:50:00,42.86,42.9,42.85,42.87,80301.0,36.3702,36.4041,36.3617,36.3787,80301.0
2023-08-17 12:00:00,42.87,42.91,42.86,42.91,112753.0,36.3787,36.4126,36.3702,36.4126,112753.0
2023-08-17 12:10:00,42.9,42.9,42.84,42.86,95096.0,36.4041,36.4041,36.3532,36.3702,95096.0
2023-08-17 12:20:00,42.86,42.89,42.85,42.86,78593.0,36.3702,36.3956,36.3617,36.3702,78593.0
2023-08-17 12:30:00,42.86,42.86,42.78,42.78,87127.0,36.3702,36.3702,36.3023,36.3023,87127.0
2023-08-17 12:40:00,42.79,42.81,42.78,42.79,44514.0,36.3108,36.3278,36.3023,36.3108,44514.0
2023-08-17 12:50:00,42.79,42.81,42.77,42.77,37379.0,36.3108,36.3278,36.2938,36.2938,37379.0
2023-08-17 13:00:00,42.78,42.8,42.72,42.73,121370.0,36.3023,36.3193,36.2514,36.2599,121370.0
2023-08-17 13:10:00,42.74,42.76,42.71,42.74,85841.0,36.2684,36.2853,36.2429,36.2684,85841.0
2023-08-17 13:20:00,42.73,42.74,42.64,42.66,105287.0,36.2599,36.2684,36.1835,36.2005,105287.0
2023-08-17 13:30:00,42.65,42.69,42.62,42.66,75714.0,36.192,36.2259,36.1665,36.2005,75714.0
2023-08-17 13:40:00,42.66,42.69,42.65,42.66,107114.0,36.2005,36.2259,36.192,36.2005,107114.0
2023-08-17 13:50:00,42.65,42.67,42.63,42.65,89927.0,36.192,36.209,36.175,36.192,89927.0
2023-08-17 14:00:00,42.66,42.66,42.61,42.65,108379.0,36.2005,36.2005,36.158,36.192,108379.0
2023-08-17 14:10:00,42.65,42.66,42.63,42.66,123125.0,36.192,36.2005,36.175,36.2005,123125.0
2023-08-17 14:20:00,42.66,42.69,42.64,42.69,100718.0,36.2005,36.2259,36.1835,36.2259,100718.0
2023-08-17 14:30:00,42.68,42.71,42.65,42.71,167231.0,36.2174,36.2429,36.192,36.2429,167231.0
2023-08-17 14:40:00,42.71,42.71,42.61,42.61,145884.0,36.2429,36.2429,36.158,36.158,145884.0
2023-08-17 14:50:00,42.62,42.63,42.55,42.55,125230.0,36.1665,36.175,36.1071,36.1071,125230.0
2023-08-17 15:00:00,42.55,42.56,42.5,42.52,167598.0,36.1071,36.1156,36.0647,36.0817,167598.0
2023-08-17 15:10:00,42.52,42.53,42.46,42.49,270488.0,36.0817,36.0902,36.0308,36.0562,270488.0
2023-08-17 15:20:00,42.5,42.53,42.46,42.52,143908.0,36.0647,36.0902,36.0308,36.0817,143908.0
2023-08-17 15:30:00,42.52,42.57,42.49,42.51,196630.0,36.0817,36.1241,36.0562,36.0732,196630.0
2023-08-17 15:40:00,42.51,42.57,42.5,42.55,338229.0,36.0732,36.1241,36.0647,36.1071,338229.0
2023-08-17 15:50:00,42.55,42.6,42.54,42.57,521082.0,36.1071,36.1496,36.0986,36.1241,521082.0
2023-08-18 09:30:00,42.57,42.69,42.55,42.61,512630.0,36.1241,36.2259,36.1071,36.158,512630.0
2023-08-18 09:40:00,42.61,42.69,42.59,42.65,157316.0,36.158,36.2259,36.1411,36.192,157316.0
2023-08-18 09:50:00,42.65,42.74,42.62,42.73,129081.0,36.192,36.2684,36.1665,36.2599,129081.0
2023-08-18 10:00:00,42.73,42.88,42.72,42.87,196753.0,36.2599,36.3872,36.2514,36.3787,196753.0
2023-08-18 10:10:00,42.86,42.87,42.79,42.82,127101.0,36.3702,36.3787,36.3108,36.3362,127101.0
2023-08-18 10:20:00,42.82,42.86,42.79,42.85,64629.0,36.3362,36.3702,36.3108,36.3617,64629.0
2023-08-18 10:30:00,42.85,42.9,42.84,42.89,157563.0,36.3617,36.4041,36.3532,36.3956,157563.0
2023-08-18 10:40:00,42.89,42.94,42.84,42.94,64050.0,36.3956,36.4381,36.3532,36.4381,64050.0
2023-08-18 10:50:00,42.94,42.98,42.92,42.97,99786.0,36.4381,36.472,36.4211,36.4635,99786.0
2023-08-18 11:00:00,42.97,43.03,42.93,43.02,170722.0,36.4635,36.5144,36.4296,36.506,170722.0
2023-08-18 11:10:00,43.02,43.1,43.02,43.09,83478.0,36.506,36.5738,36.506,36.5654,83478.0
2023-08-18 11:20:00,43.09,43.1,43.04,43.05,56917.0,36.5654,36.5738,36.5229,36.5314,56917.0
2023-08-18 11:30:00,43.05,43.11,43.02,43.05,168274.0,36.5314,36.5823,36.506,36.5314,168274.0
2023-08-18 11:40:00,43.04,43.12,43.04,43.08,69706.0,36.5229,36.5908,36.5229,36.5569,69706.0
2023-08-18 11:50:00,43.07,43.08,42.99,43.01,67470.0,36.5484,36.5569,36.4805,36.4975,67470.0
2023-08-18 12:00:00,43.01,43.02,42.91,42.91,156334.0,36.4975,36.506,36.4126,36.4126,156334.0
2023-08-18 12:10:00,42.91,42.95,42.9,42.93,129566.0,36.4126,36.4466,36.4041,36.4296,129566.0
2023-08-18 12:20:00,42.92,43.0,42.9,42.95,152688.0,36.4211,36.489,36.4041,36.4466,152688.0
2023-08-18 12:30:00,42.95,42.96,42.92,42.96,75168.0,36.4466,36.455,36.4211,36.455,75168.0
2023-08-18 12:40:00,42.95,42.97,42.92,42.93,52453.0,36.4466,36.4635,36.4211,36.4296,52453.0
2023-08-18 12:50:00,42.94,42.97,42.91,42.95,32655.0,36.4381,36.4635,36.4126,36.4466,32655.0
2023-08-18 13:00:00,42.95,42.95,42.92,42.93,38054.0,36.4466,36.4466,36.4211,36.4296,38054.0
2023-08-18 13:10:00,42.92,42.93,42.87,42.91,58517.0,36.4211,36.4296,36.3787,36.4126,58517.0
2023-08-18 13:20:00,42.9,42.93,42.82,42.87,84364.0,36.4041,36.4296,36.3362,36.3787,84364.0
2023-08-18 13:30:00,42.87,42.87,42.8,42.84,102309.0,36.3787,36.3787,36.3193,36.3532,102309.0
2023-08-18 13:40:00,42.83,42.9,42.82,42.88,116262.0,36.3447,36.4041,36.3362,36.3872,116262.0
2023-08-18 13:50:00,42.88,42.89,42.86,42.87,69626.0,36.3872,36.3956,36.3702,36.3787,69626.0
2023-08-18 14:00:00,42.87,42.88,42.86,42.87,32043.0,36.3787,36.3872,36.3702,36.3787,32043.0
2023-08-18 14:10:00,42.87,42.87,42.83,42.86,69900.0,36.3787,36.3787,36.3447,36.3702,69900.0
2023-08-18 14:20:00,42.86,42.86,42.83,42.83,38112.0,36.3702,36.3702,36.3447,36.3447,38112.0
2023-08-18 14:30:00,42.84,42.86,42.84,42.84,44747.0,36.3532,36.3702,36.3532,36.3532,44747.0
2023-08-18 14:40:00,42.84,42.87,42.82,42.86,68640.0,36.3532,36.3787,36.3362,36.3702,68640.0
2023-08-18 14:50:00,42.86,42.88,42.85,42.87,99545.0,36.3702,36.3872,36.3617,36.3787,99545.0
2023-08-18 15:00:00,42.87,42.9,42.86,42.87,114609.0,36.3787,36.4041,36.3702,36.3787,114609.0
2023-08-18 15:10:00,42.87,42.88,42.85,42.86,92376.0,36.3787,36.3872,36.3617,36.3702,92376.0
2023-08-18 15:20:00,42.86,42.91,42.85,42.9,91774.0,36.3702,36.4126,36.3617,36.4041,91774.0
2023-08-18 15:30:00,42.9,42.92,42.86,42.88,124369.0,36.4041,36.4211,36.3702,36.3872,124369.0
2023-08-18 15:40:00,42.88,42.98,42.88,42.93,197472.0,36.3872,36.472,36.3872,36.4296,197472.0
2023-08-18 15:50:00,42.93,42.95,42.87,42.92,637553.0,36.4296,36.4466,36.3787,36.4211,637553.0
2023-08-21 09:30:00,42.82,43.02,42.8,42.97,223585.0,36.3362,36.506,36.3193,36.4635,223585.0
2023-08-21 09:40:00,42.98,43.0,42.88,42.98,94231.0,36.472,36.489,36.3872,36.472,94231.0
2023-08-21 09:50:00,42.98,42.99,42.92,42.96,70526.0,36.472,36.4805,36.4211,36.455,70526.0
2023-08-21 10:00:00,42.96,42.98,42.9,42.91,76000.0,36.455,36.472,36.4041,36.4126,76000.0
2023-08-21 10:10:00,42.9,42.91,42.85,42.89,98206.0,36.4041,36.4126,36.3617,36.3956,98206.0
2023-08-21 10:20:00,42.88,42.89,42.85,42.86,78149.0,36.3872,36.3956,36.3617,36.3702,78149.0
2023-08-21 10:30:00,42.87,42.87,42.73,42.73,105398.0,36.3787,36.3787,36.2599,36.2599,105398.0
2023-08-21 10:40:00,42.73,42.74,42.7,42.74,85132.0,36.2599,36.2684,36.2344,36.2684,85132.0
2023-08-21 10:50:00,42.74,42.78,42.7,42.77,80620.0,36.2684,36.3023,36.2344,36.2938,80620.0
2023-08-21 11:00:00,42.77,42.79,42.73,42.74,54515.0,36.2938,36.3108,36.2599,36.2684,54515.0
2023-08-21 11:10:00,42.74,42.82,42.72,42.81,100829.0,36.2684,36.3362,36.2514,36.3278,100829.0
2023-08-21 11:20:00,42.82,42.82,42.72,42.73,66891.0,36.3362,36.3362,36.2514,36.2599,66891.0
2023-08-21 11:30:00,42.74,42.77,42.7,42.7,43069.0,36.2684,36.2938,36.2344,36.2344,43069.0
2023-08-21 11:40:00,42.71,42.71,42.62,42.63,76950.0,36.2429,36.2429,36.1665,36.175,76950.0
2023-08-21 11:50:00,42.62,42.64,42.57,42.59,115488.0,36.1665,36.1835,36.1241,36.1411,115488.0
2023-08-21 12:00:00,42.59,42.64,42.58,42.63,54208.0,36.1411,36.1835,36.1326,36.175,54208.0
2023-08-21 12:10:00,42.63,42.64,42.58,42.58,91110.0,36.175,36.1835,36.1326,36.1326,91110.0
2023-08-21 12:20:00,42.57,42.66,42.57,42.63,111597.0,36.1241,36.2005,36.1241,36.175,111597.0
2023-08-21 12:30:00,42.64,42.66,42.61,42.62,54835.0,36.1835,36.2005,36.158,36.1665,54835.0
2023-08-21 12:40:00,42.62,42.65,42.61,42.64,46598.0,36.1665,36.192,36.158,36.1835,46598.0
2023-08-21 12:50:00,42.64,42.66,42.62,42.65,48102.0,36.1835,36.2005,36.1665,36.192,48102.0
2023-08-21 13:00:00,42.65,42.66,42.62,42.66,43933.0,36.192,36.2005,36.1665,36.2005,43933.0
2023-08-21 13:10:00,42.65,42.66,42.61,42.62,55676.0,36.192,36.2005,36.158,36.1665,55676.0
2023-08-21 13:20:00,42.63,42.68,42.62,42.66,69505.0,36.175,36.2174,36.1665,36.2005,69505.0
2023-08-21 13:30:00,42.65,42.69,42.65,42.66,89823.0,36.192,36.2259,36.192,36.2005,89823.0
2023-08-21 13:40:00,42.66,42.69,42.64,42.69,59300.0,36.2005,36.2259,36.1835,36.2259,59300.0
2023-08-21 13:50:00,42.69,42.7,42.64,42.66,61846.0,36.2259,36.2344,36.1835,36.2005,61846.0
2023-08-21 14:00:00,42.67,42.7,42.65,42.7,45222.0,36.209,36.2344,36.192,36.2344,45222.0
2023-08-21 14:10:00,42.7,42.73,42.69,42.7,62507.0,36.2344,36.2599,36.2259,36.2344,62507.0
2023-08-21 14:20:00,42.7,42.7,42.64,42.65,64502.0,36.2344,36.2344,36.1835,36.192,64502.0
2023-08-21 14:30:00,42.65,42.67,42.63,42.66,56741.0,36.192,36.209,36.175,36.2005,56741.0
2023-08-21 14:40:00,42.66,42.72,42.65,42.72,55222.0,36.2005,36.2514,36.192,36.2514,55222.0
2023-08-21 14:50:00,42.72,42.72,42.69,42.7,41886.0,36.2514,36.2514,36.2259,36.2344,41886.0
2023-08-21 15:00:00,42.7,42.73,42.69,42.7,91295.0,36.2344,36.2599,36.2259,36.2344,91295.0
2023-08-21 15:10:00,42.7,42.7,42.67,42.68,59998.0,36.2344,36.2344,36.209,36.2174,59998.0
2023-08-21 15:20:00,42.68,42.77,42.67,42.75,98135.0,36.2174,36.2938,36.209,36.2768,98135.0
2023-08-21 15:30:00,42.75,42.8,42.74,42.8,118351.0,36.2768,36.3193,36.2684,36.3193,118351.0
2023-08-21 15:40:00,42.8,42.84,42.79,42.8,113977.0,36.3193,36.3532,36.3108,36.3193,113977.0
2023-08-21 15:50:00,42.8,42.83,42.72,42.74,626702.0,36.3193,36.3447,36.2514,36.2684,626702.0
2023-08-22 09:30:00,42.73,42.93,42.7,42.9,228421.0,36.2599,36.4296,36.2344,36.4041,228421.0
2023-08-22 09:40:00,42.89,42.91,42.79,42.83,105815.0,36.3956,36.4126,36.3108,36.3447,105815.0
2023-08-22 09:50:00,42.83,42.89,42.79,42.88,143478.0,36.3447,36.3956,36.3108,36.3872,143478.0
2023-08-22 10:00:00,42.86,42.92,42.85,42.9,140769.0,36.3702,36.4211,36.3617,36.4041,140769.0
2023-08-22 10:10:00,42.9,42.97,42.82,42.96,139609.0,36.4041,36.4635,36.3362,36.455,139609.0
2023-08-22 10:20:00,42.96,42.97,42.88,42.93,55416.0,36.455,36.4635,36.3872,36.4296,55416.0
2023-08-22 10:30:00,42.93,42.97,42.9,42.93,80224.0,36.4296,36.4635,36.4041,36.4296,80224.0
2023-08-22 10:40:00,42.92,42.94,42.81,42.84,88731.0,36.4211,36.4381,36.3278,36.3532,88731.0
2023-08-22 10:50:00,42.84,42.85,42.82,42.83,44773.0,36.3532,36.3617,36.3362,36.3447,44773.0
2023-08-22 11:00:00,42.84,42.84,42.77,42.77,287153.0,36.3532,36.3532,36.2938,36.2938,287153.0
2023-08-22 11:10:00,42.77,42.82,42.75,42.77,103007.0,36.2938,36.3362,36.2768,36.2938,103007.0
2023-08-22 11:20:00,42.77,42.8,42.75,42.76,157860.0,36.2938,36.3193,36.2768,36.2853,157860.0
2023-08-22 11:30:00,42.76,42.79,42.71,42.73,152506.0,36.2853,36.3108,36.2429,36.2599,152506.0
2023-08-22 11:40:00,42.73,42.77,42.72,42.73,66369.0,36.2599,36.2938,36.2514,36.2599,66369.0
2023-08-22 11:50:00,42.73,42.75,42.72,42.72,49751.0,36.2599,36.2768,36.2514,36.2514,49751.0
2023-08-22 12:00:00,42.72,42.78,42.72,42.77,56241.0,36.2514,36.3023,36.2514,36.2938,56241.0
2023-08-22 12:10:00,42.77,42.77,42.74,42.75,45047.0,36.2938,36.2938,36.2684,36.2768,45047.0
2023-08-22 12:20:00,42.75,42.78,42.74,42.77,53258.0,36.2768,36.3023,36.2684,36.2938,53258.0
2023-08-22 12:30:00,42.77,42.8,42.75,42.79,67510.0,36.2938,36.3193,36.2768,36.3108,67510.0
2023-08-22 12:40:00,42.79,42.79,42.75,42.77,75281.0,36.3108,36.3108,36.2768,36.2938,75281.0
2023-08-22 12:50:00,42.77,42.79,42.75,42.76,74767.0,36.2938,36.3108,36.2768,36.2853,74767.0
2023-08-22 13:00:00,42.76,42.76,42.72,42.73,61374.0,36.2853,36.2853,36.2514,36.2599,61374.0
2023-08-22 13:10:00,42.74,42.77,42.72,42.75,100228.0,36.2684,36.2938,36.2514,36.2768,100228.0
2023-08-22 13:20:00,42.76,42.79,42.73,42.77,69213.0,36.2853,36.3108,36.2599,36.2938,69213.0
2023-08-22 13:30:00,42.77,42.8,42.75,42.77,63724.0,36.2938,36.3193,36.2768,36.2938,63724.0
2023-08-22 13:40:00,42.77,42.79,42.74,42.76,115137.0,36.2938,36.3108,36.2684,36.2853,115137.0
2023-08-22 13:50:00,42.76,42.76,42.72,42.74,93413.0,36.2853,36.2853,36.2514,36.2684,93413.0
2023-08-22 14:00:00,42.74,42.8,42.73,42.8,75912.0,36.2684,36.3193,36.2599,36.3193,75912.0
2023-08-22 14:10:00,42.8,42.8,42.77,42.77,75466.0,36.3193,36.3193,36.2938,36.2938,75466.0
2023-08-22 14:20:00,42.77,42.78,42.74,42.76,99887.0,36.2938,36.3023,36.2684,36.2853,99887.0
2023-08-22 14:30:00,42.76,42.83,42.75,42.83,210157.0,36.2853,36.3447,36.2768,36.3447,210157.0
2023-08-22 14:40:00,42.83,42.83,42.77,42.8,62848.0,36.3447,36.3447,36.2938,36.3193,62848.0
2023-08-22 14:50:00,42.79,42.81,42.78,42.8,47654.0,36.3108,36.3278,36.3023,36.3193,47654.0
2023-08-22 15:00:00,42.81,42.88,42.81,42.87,130051.0,36.3278,36.3872,36.3278,36.3787,130051.0
2023-08-22 15:10:00,42.88,42.9,42.85,42.87,169154.0,36.3872,36.4041,36.3617,36.3787,169154.0
2023-08-22 15:20:00,42.87,42.89,42.85,42.88,72780.0,36.3787,36.3956,36.3617,36.3872,72780.0
2023-08-22 15:30:00,42.88,42.88,42.79,42.83,122119.0,36.3872,36.3872,36.3108,36.3447,122119.0
2023-08-22 15:40:00,42.82,42.84,42.74,42.77,235416.0,36.3362,36.3532,36.2684,36.2938,235416.0
2023-08-22 15:50:00,42.77,42.83,42.74,42.77,919365.0,36.2938,36.3447,36.2684,36.2938,919365.0
2023-08-23 09:30:00,42.98,43.06,42.93,43.0,373850.0,36.472,36.5399,36.4296,36.489,373850.0
2023-08-23 09:40:00,43.01,43.02,42.94,42.95,96354.0,36.4975,36.506,36.4381,36.4466,96354.0
2023-08-23 09:50:00,42.97,42.98,42.83,42.85,73099.0,36.4635,36.472,36.3447,36.3617,73099.0
2023-08-23 10:00:00,42.86,42.92,42.84,42.92,86767.0,36.3702,36.4211,36.3532,36.4211,86767.0
2023-08-23 10:10:00,42.91,42.92,42.86,42.88,73453.0,36.4126,36.4211,36.3702,36.3872,73453.0
2023-08-23 10:20:00,42.87,42.9,42.85,42.88,115555.0,36.3787,36.4041,36.3617,36.3872,115555.0
2023-08-23 10:30:00,42.89,42.89,42.83,42.86,185753.0,36.3956,36.3956,36.3447,36.3702,185753.0
2023-08-23 10:40:00,42.86,42.88,42.83,42.88,67641.0,36.3702,36.3872,36.3447,36.3872,67641.0
2023-08-23 10:50:00,42.88,42.88,42.81,42.87,101404.0,36.3872,36.3872,36.3278,36.3787,101404.0
2023-08-23 11:00:00,42.87,42.91,42.82,42.86,87485.0,36.3787,36.4126,36.3362,36.3702,87485.0
2023-08-23 11:10:00,42.86,42.86,42.81,42.83,50678.0,36.3702,36.3702,36.3278,36.3447,50678.0
2023-08-23 11:20:00,42.83,42.88,42.82,42.88,44303.0,36.3447,36.3872,36.3362,36.3872,44303.0
2023-08-23 11:30:00,42.88,42.89,42.81,42.83,72638.0,36.3872,36.3956,36.3278,36.3447,72638.0
2023-08-23 11:40:00,42.83,42.86,42.78,42.86,93807.0,36.3447,36.3702,36.3023,36.3702,93807.0
2023-08-23 11:50:00,42.86,42.91,42.84,42.9,122797.0,36.3702,36.4126,36.3532,36.4041,122797.0
2023-08-23 12:00:00,42.9,42.93,42.89,42.9,80503.0,36.4041,36.4296,36.3956,36.4041,80503.0
2023-08-23 12:10:00,42.9,42.93,42.89,42.92,63694.0,36.4041,36.4296,36.3956,36.4211,63694.0
2023-08-23 12:20:00,42.92,42.95,42.89,42.92,80268.0,36.4211,36.4466,36.3956,36.4211,80268.0
2023-08-23 12:30:00,42.92,42.98,42.92,42.96,208050.0,36.4211,36.472,36.4211,36.455,208050.0
2023-08-23 12:40:00,42.97,43.0,42.95,42.97,61575.0,36.4635,36.489,36.4466,36.4635,61575.0
2023-08-23 12:50:00,42.98,42.99,42.92,42.95,62994.0,36.472,36.4805,36.4211,36.4466,62994.0
2023-08-23 13:00:00,42.95,42.97,42.92,42.95,48346.0,36.4466,36.4635,36.4211,36.4466,48346.0
2023-08-23 13:10:00,42.94,42.95,42.91,42.92,71036.0,36.4381,36.4466,36.4126,36.4211,71036.0
2023-08-23 13:20:00,42.93,42.94,42.9,42.92,88529.0,36.4296,36.4381,36.4041,36.4211,88529.0
2023-08-23 13:30:00,42.93,42.94,42.9,42.94,75269.0,36.4296,36.4381,36.4041,36.4381,75269.0
2023-08-23 13:40:00,42.94,42.98,42.93,42.98,56578.0,36.4381,36.472,36.4296,36.472,56578.0
2023-08-23 13:50:00,42.98,42.99,42.95,42.97,53398.0,36.472,36.4805,36.4466,36.4635,53398.0
2023-08-23 14:00:00,42.97,42.97,42.94,42.96,53651.0,36.4635,36.4635,36.4381,36.455,53651.0
2023-08-23 14:10:00,42.96,42.97,42.93,42.94,65071.0,36.455,36.4635,36.4296,36.4381,65071.0
2023-08-23 14:20:00,42.94,42.96,42.91,42.96,77123.0,36.4381,36.455,36.4126,36.455,77123.0
2023-08-23 14:30:00,42.96,42.97,42.93,42.96,67621.0,36.455,36.4635,36.4296,36.455,67621.0
2023-08-23 14:40:00,42.96,42.99,42.94,42.97,118600.0,36.455,36.4805,36.4381,36.4635,118600.0
2023-08-23 14:50:00,42.97,42.99,42.96,42.97,81644.0,36.4635,36.4805,36.455,36.4635,81644.0
2023-08-23 15:00:00,42.97,43.03,42.96,43.0,173870.0,36.4635,36.5144,36.455,36.489,173870.0
2023-08-23 15:10:00,42.99,43.07,42.98,43.07,156850.0,36.4805,36.5484,36.472,36.5484,156850.0
2023-08-23 15:20:00,43.07,43.07,43.02,43.05,173624.0,36.5484,36.5484,36.506,36.5314,173624.0
2023-08-23 15:30:00,43.05,43.06,43.02,43.04,217043.0,36.5314,36.5399,36.506,36.5229,217043.0
2023-08-23 15:40:00,43.04,43.12,43.03,43.09,307336.0,36.5229,36.5908,36.5144,36.5654,307336.0
2023-08-23 15:50:00,43.09,43.13,43.07,43.12,712602.0,36.5654,36.5993,36.5484,36.5908,712602.0
2023-08-24 09:30:00,43.08,43.13,42.97,43.1,311368.0,36.5569,36.5993,36.4635,36.5738,311368.0
2023-08-24 09:40:00,43.11,43.32,43.07,43.28,127477.0,36.5823,36.7605,36.5484,36.7266,127477.0
2023-08-24 09:50:00,43.28,43.42,43.27,43.4,156212.0,36.7266,36.8454,36.7181,36.8284,156212.0
2023-08-24 10:00:00,43.4,43.41,43.29,43.31,118404.0,36.8284,36.8369,36.7351,36.7521,118404.0
2023-08-24 10:10:00,43.31,43.33,43.25,43.3,89787.0,36.7521,36.769,36.7011,36.7436,89787.0
2023-08-24 10:20:00,43.31,43.39,43.28,43.36,115935.0,36.7521,36.8199,36.7266,36.7945,115935.0
2023-08-24 10:30:00,43.35,43.37,43.3,43.35,74410.0,36.786,36.803,36.7436,36.786,74410.0
2023-08-24 10:40:00,43.34,43.4,43.31,43.32,140731.0,36.7775,36.8284,36.7521,36.7605,140731.0
2023-08-24 10:50:00,43.32,43.34,43.26,43.31,98031.0,36.7605,36.7775,36.7096,36.7521,98031.0
2023-08-24 11:00:00,43.31,43.36,43.3,43.33,109066.0,36.7521,36.7945,36.7436,36.769,109066.0
2023-08-24 11:10:00,43.33,43.34,43.25,43.26,82022.0,36.769,36.7775,36.7011,36.7096,82022.0
2023-08-24 11:20:00,43.26,43.36,43.25,43.35,93540.0,36.7096,36.7945,36.7011,36.786,93540.0
2023-08-24 11:30:00,43.35,43.36,43.28,43.29,70688.0,36.786,36.7945,36.7266,36.7351,70688.0
2023-08-24 11:40:00,43.29,43.33,43.25,43.26,62128.0,36.7351,36.769,36.7011,36.7096,62128.0
2023-08-24 11:50:00,43.26,43.27,43.2,43.2,94448.0,36.7096,36.7181,36.6587,36.6587,94448.0
2023-08-24 12:00:00,43.21,43.25,43.16,43.22,57077.0,36.6672,36.7011,36.6248,36.6757,57077.0
2023-08-24 12:10:00,43.22,43.24,43.19,43.2,51362.0,36.6757,36.6927,36.6502,36.6587,51362.0
2023-08-24 12:20:00,43.2,43.22,43.14,43.16,61592.0,36.6587,36.6757,36.6078,36.6248,61592.0
2023-08-24 12:30:00,43.16,43.17,43.11,43.13,42830.0,36.6248,36.6332,36.5823,36.5993,42830.0
2023-08-24 12:40:00,43.13,43.13,43.1,43.13,50220.0,36.5993,36.5993,36.5738,36.5993,50220.0
2023-08-24 12:50:00,43.12,43.15,43.09,43.11,59642.0,36.5908,36.6163,36.5654,36.5823,59642.0
2023-08-24 13:00:00,43.11,43.11,43.04,43.09,69809.0,36.5823,36.5823,36.5229,36.5654,69809.0
2023-08-24 13:10:00,43.09,43.16,43.08,43.13,147698.0,36.5654,36.6248,36.5569,36.5993,147698.0
2023-08-24 13:20:00,43.12,43.18,43.1,43.14,99271.0,36.5908,36.6417,36.5738,36.6078,99271.0
2023-08-24 13:30:00,43.14,43.2,43.13,43.19,141334.0,36.6078,36.6587,36.5993,36.6502,141334.0
2023-08-24 13:40:00,43.2,43.22,43.17,43.21,76912.0,36.6587,36.6757,36.6332,36.6672,76912.0
2023-08-24 13:50:00,43.21,43.24,43.19,43.22,177444.0,36.6672,36.6927,36.6502,36.6757,177444.0
2023-08-24 14:00:00,43.23,43.24,43.19,43.2,101072.0,36.6842,36.6927,36.6502,36.6587,101072.0
2023-08-24 14:10:00,43.19,43.27,43.18,43.26,92595.0,36.6502,36.7181,36.6417,36.7096,92595.0
2023-08-24 14:20:00,43.26,43.28,43.22,43.23,96025.0,36.7096,36.7266,36.6757,36.6842,96025.0
2023-08-24 14:30:00,43.22,43.27,43.22,43.24,101178.0,36.6757,36.7181,36.6757,36.6927,101178.0
2023-08-24 14:40:00,43.25,43.3,43.24,43.29,137988.0,36.7011,36.7436,36.6927,36.7351,137988.0
2023-08-24 14:50:00,43.29,43.35,43.28,43.33,116460.0,36.7351,36.786,36.7266,36.769,116460.0
2023-08-24 15:00:00,43.33,43.42,43.32,43.38,190637.0,36.769,36.8454,36.7605,36.8115,190637.0
2023-08-24 15:10:00,43.37,43.43,43.37,43.41,161042.0,36.803,36.8539,36.803,36.8369,161042.0
2023-08-24 15:20:00,43.41,43.53,43.41,43.52,262157.0,36.8369,36.9387,36.8369,36.9303,262157.0
2023-08-24 15:30:00,43.53,43.53,43.37,43.39,310140.0,36.9387,36.9387,36.803,36.8199,310140.0
2023-08-24 15:40:00,43.39,43.49,43.38,43.43,343366.0,36.8199,36.9048,36.8115,36.8539,343366.0
2023-08-24 15:50:00,43.42,43.46,43.38,43.4,1224787.0,36.8454,36.8793,36.8115,36.8284,1224787.0
2023-08-25 09:30:00,43.61,43.88,43.6,43.79,317564.0,37.0066,37.2357,36.9981,37.1594,317564.0
2023-08-25 09:40:00,43.79,43.8,43.65,43.69,201382.0,37.1594,37.1679,37.0406,37.0745,201382.0
2023-08-25 09:50:00,43.69,43.69,43.57,43.62,124931.0,37.0745,37.0745,36.9727,37.0151,124931.0
2023-08-25 10:00:00,43.61,43.7,43.51,43.52,145640.0,37.0066,37.083,36.9218,36.9303,145640.0
2023-08-25 10:10:00,43.51,43.63,43.5,43.54,135062.0,36.9218,37.0236,36.9133,36.9472,135062.0
2023-08-25 10:20:00,43.54,43.56,43.44,43.48,100016.0,36.9472,36.9642,36.8624,36.8963,100016.0
2023-08-25 10:30:00,43.47,43.51,43.43,43.47,99562.0,36.8878,36.9218,36.8539,36.8878,99562.0
2023-08-25 10:40:00,43.47,43.51,43.46,43.51,82751.0,36.8878,36.9218,36.8793,36.9218,82751.0
2023-08-25 10:50:00,43.51,43.54,43.48,43.5,66185.0,36.9218,36.9472,36.8963,36.9133,66185.0
2023-08-25 11:00:00,43.51,43.63,43.47,43.59,92074.0,36.9218,37.0236,36.8878,36.9897,92074.0
2023-08-25 11:10:00,43.59,43.66,43.59,43.65,105520.0,36.9897,37.0491,36.9897,37.0406,105520.0
2023-08-25 11:20:00,43.65,43.71,43.61,43.7,133093.0,37.0406,37.0915,37.0066,37.083,133093.0
2023-08-25 11:30:00,43.7,43.75,43.68,43.71,98972.0,37.083,37.1254,37.066,37.0915,98972.0
2023-08-25 11:40:00,43.71,43.74,43.69,43.72,79793.0,37.0915,37.1169,37.0745,37.1,79793.0
2023-08-25 11:50:00,43.73,43.73,43.66,43.67,70963.0,37.1085,37.1085,37.0491,37.0575,70963.0
2023-08-25 12:00:00,43.66,43.7,43.65,43.69,66185.0,37.0491,37.083,37.0406,37.0745,66185.0
2023-08-25 12:10:00,43.69,43.71,43.67,43.7,51501.0,37.0745,37.0915,37.0575,37.083,51501.0
2023-08-25 12:20:00,43.71,43.78,43.7,43.76,91073.0,37.0915,37.1509,37.083,37.1339,91073.0
2023-08-25 12:30:00,43.76,43.83,43.75,43.77,111919.0,37.1339,37.1933,37.1254,37.1424,111919.0
2023-08-25 12:40:00,43.76,43.81,43.73,43.74,94534.0,37.1339,37.1763,37.1085,37.1169,94534.0
2023-08-25 12:50:00,43.73,43.76,43.68,43.68,100062.0,37.1085,37.1339,37.066,37.066,100062.0
2023-08-25 13:00:00,43.69,43.74,43.68,43.71,76942.0,37.0745,37.1169,37.066,37.0915,76942.0
2023-08-25 13:10:00,43.71,43.73,43.68,43.73,127474.0,37.0915,37.1085,37.066,37.1085,127474.0
2023-08-25 13:20:00,43.73,43.73,43.66,43.7,59447.0,37.1085,37.1085,37.0491,37.083,59447.0
2023-08-25 13:30:00,43.71,43.71,43.64,43.65,42023.0,37.0915,37.0915,37.0321,37.0406,42023.0
2023-08-25 13:40:00,43.65,43.7,43.63,43.69,52633.0,37.0406,37.083,37.0236,37.0745,52633.0
2023-08-25 13:50:00,43.69,43.71,43.66,43.7,51940.0,37.0745,37.0915,37.0491,37.083,51940.0
2023-08-25 14:00:00,43.71,43.71,43.67,43.71,72713.0,37.0915,37.0915,37.0575,37.0915,72713.0
2023-08-25 14:10:00,43.71,43.73,43.68,43.71,68546.0,37.0915,37.1085,37.066,37.0915,68546.0
2023-08-25 14:20:00,43.72,43.76,43.71,43.75,76662.0,37.1,37.1339,37.0915,37.1254,76662.0
2023-08-25 14:30:00,43.75,43.78,43.72,43.76,96379.0,37.1254,37.1509,37.1,37.1339,96379.0
2023-08-25 14:40:00,43.77,43.79,43.73,43.77,105162.0,37.1424,37.1594,37.1085,37.1424,105162.0
2023-08-25 14:50:00,43.77,43.8,43.75,43.77,106101.0,37.1424,37.1679,37.1254,37.1424,106101.0
2023-08-25 15:00:00,43.78,43.82,43.76,43.8,122335.0,37.1509,37.1848,37.1339,37.1679,122335.0
2023-08-25 15:10:00,43.79,43.82,43.74,43.77,123607.0,37.1594,37.1848,37.1169,37.1424,123607.0
2023-08-25 15:20:00,43.77,43.8,43.76,43.8,124904.0,37.1424,37.1679,37.1339,37.1679,124904.0
2023-08-25 15:30:00,43.79,43.81,43.75,43.75,197865.0,37.1594,37.1763,37.1254,37.1254,197865.0
2023-08-25 15:40:00,43.75,43.78,43.73,43.75,211052.0,37.1254,37.1509,37.1085,37.1254,211052.0
2023-08-25 15:50:00,43.74,43.74,43.64,43.66,900968.0,37.1169,37.1169,37.0321,37.0491,900968.0
2023-08-28 09:30:00,43.74,44.01,43.74,43.99,298907.0,37.1169,37.3461,37.1169,37.3291,298907.0
2023-08-28 09:40:00,43.99,44.07,43.97,44.04,153830.0,37.3291,37.397,37.3121,37.3715,153830.0
2023-08-28 09:50:00,44.04,44.1,44.02,44.08,124245.0,37.3715,37.4224,37.3545,37.4055,124245.0
2023-08-28 10:00:00,44.08,44.09,44.02,44.02,170973.0,37.4055,37.4139,37.3545,37.3545,170973.0
2023-08-28 10:10:00,44.02,44.05,43.97,44.01,114364.0,37.3545,37.38,37.3121,37.3461,114364.0
2023-08-28 10:20:00,44.0,44.02,43.97,44.02,64845.0,37.3376,37.3545,37.3121,37.3545,64845.0
2023-08-28 10:30:00,44.02,44.04,43.97,44.0,59882.0,37.3545,37.3715,37.3121,37.3376,59882.0
2023-08-28 10:40:00,43.99,44.04,43.98,44.0,68618.0,37.3291,37.3715,37.3206,37.3376,68618.0
2023-08-28 10:50:00,43.99,44.02,43.97,43.97,99473.0,37.3291,37.3545,37.3121,37.3121,99473.0
2023-08-28 11:00:00,43.97,43.97,43.91,43.93,73934.0,37.3121,37.3121,37.2612,37.2782,73934.0
2023-08-28 11:10:00,43.92,43.95,43.88,43.89,94645.0,37.2697,37.2951,37.2357,37.2442,94645.0
2023-08-28 11:20:00,43.89,43.95,43.88,43.93,54637.0,37.2442,37.2951,37.2357,37.2782,54637.0
2023-08-28 11:30:00,43.93,43.94,43.88,43.93,81393.0,37.2782,37.2867,37.2357,37.2782,81393.0
2023-08-28 11:40:00,43.93,43.95,43.92,43.94,49227.0,37.2782,37.2951,37.2697,37.2867,49227.0
2023-08-28 11:50:00,43.94,43.96,43.9,43.96,68732.0,37.2867,37.3036,37.2527,37.3036,68732.0
2023-08-28 12:00:00,43.95,43.99,43.95,43.97,44742.0,37.2951,37.3291,37.2951,37.3121,44742.0
2023-08-28 12:10:00,43.96,44.0,43.94,43.96,32393.0,37.3036,37.3376,37.2867,37.3036,32393.0
2023-08-28 12:20:00,43.96,43.98,43.95,43.97,47523.0,37.3036,37.3206,37.2951,37.3121,47523.0
2023-08-28 12:30:00,43.96,43.97,43.93,43.95,63817.0,37.3036,37.3121,37.2782,37.2951,63817.0
2023-08-28 12:40:00,43.96,43.97,43.95,43.97,31990.0,37.3036,37.3121,37.2951,37.3121,31990.0
2023-08-28 12:50:00,43.97,43.99,43.95,43.98,56124.0,37.3121,37.3291,37.2951,37.3206,56124.0
2023-08-28 13:00:00,43.98,44.02,43.98,43.98,62622.0,37.3206,37.3545,37.3206,37.3206,62622.0
2023-08-28 13:10:00,43.99,44.0,43.96,44.0,37815.0,37.3291,37.3376,37.3036,37.3376,37815.0
2023-08-28 13:20:00,44.0,44.01,43.97,44.0,80873.0,37.3376,37.3461,37.3121,37.3376,80873.0
2023-08-28 13:30:00,44.0,44.03,43.99,44.01,102036.0,37.3376,37.363,37.3291,37.3461,102036.0
2023-08-28 13:40:00,44.01,44.08,44.0,44.06,77774.0,37.3461,37.4055,37.3376,37.3885,77774.0
2023-08-28 13:50:00,44.06,44.07,43.98,43.98,86945.0,37.3885,37.397,37.3206,37.3206,86945.0
2023-08-28 14:00:00,43.98,43.99,43.95,43.96,43979.0,37.3206,37.3291,37.2951,37.3036,43979.0
2023-08-28 14:10:00,43.96,43.97,43.91,43.91,57512.0,37.3036,37.3121,37.2612,37.2612,57512.0
2023-08-28 14:20:00,43.92,43.93,43.89,43.91,46268.0,37.2697,37.2782,37.2442,37.2612,46268.0
2023-08-28 14:30:00,43.9,43.93,43.89,43.9,56761.0,37.2527,37.2782,37.2442,37.2527,56761.0
2023-08-28 14:40:00,43.9,43.93,43.9,43.91,75378.0,37.2527,37.2782,37.2527,37.2612,75378.0
2023-08-28 14:50:00,43.91,43.96,43.89,43.91,329985.0,37.2612,37.3036,37.2442,37.2612,329985.0
2023-08-28 15:00:00,43.91,43.92,43.89,43.91,98756.0,37.2612,37.2697,37.2442,37.2612,98756.0
2023-08-28 15:10:00,43.91,43.93,43.89,43.92,94417.0,37.2612,37.2782,37.2442,37.2697,94417.0
2023-08-28 15:20:00,43.93,43.98,43.92,43.97,158430.0,37.2782,37.3206,37.2697,37.3121,158430.0
2023-08-28 15:30:00,43.97,43.99,43.92,43.96,169947.0,37.3121,37.3291,37.2697,37.3036,169947.0
2023-08-28 15:40:00,43.95,44.01,43.94,44.0,206074.0,37.2951,37.3461,37.2867,37.3376,206074.0
2023-08-28 15:50:00,44.0,44.03,43.96,43.97,366888.0,37.3376,37.363,37.3036,37.3121,366888.0
2023-08-29 09:30:00,44.04,44.1,43.98,44.06,215880.0,37.3715,37.4224,37.3206,37.3885,215880.0
2023-08-29 09:40:00,44.06,44.09,43.99,44.01,161975.0,37.3885,37.4139,37.3291,37.3461,161975.0
2023-08-29 09:50:00,44.01,44.03,43.9,43.91,221763.0,37.3461,37.363,37.2527,37.2612,221763.0
2023-08-29 10:00:00,43.91,43.95,43.85,43.88,238324.0,37.2612,37.2951,37.2103,37.2357,238324.0
2023-08-29 10:10:00,43.88,43.92,43.82,43.9,151967.0,37.2357,37.2697,37.1848,37.2527,151967.0
2023-08-29 10:20:00,43.9,43.92,43.85,43.86,128594.0,37.2527,37.2697,37.2103,37.2188,128594.0
2023-08-29 10:30:00,43.87,43.88,43.71,43.74,259322.0,37.2273,37.2357,37.0915,37.1169,259322.0
2023-08-29 10:40:00,43.74,43.75,43.61,43.63,178373.0,37.1169,37.1254,37.0066,37.0236,178373.0
2023-08-29 10:50:00,43.64,43.68,43.6,43.65,132749.0,37.0321,37.066,36.9981,37.0406,132749.0
2023-08-29 11:00:00,43.66,43.7,43.63,43.69,140751.0,37.0491,37.083,37.0236,37.0745,140751.0
2023-08-29 11:10:00,43.69,43.69,43.64,43.68,128610.0,37.0745,37.0745,37.0321,37.066,128610.0
2023-08-29 11:20:00,43.68,43.73,43.67,43.72,124443.0,37.066,37.1085,37.0575,37.1,124443.0
2023-08-29 11:30:00,43.72,43.78,43.7,43.77,125139.0,37.1,37.1509,37.083,37.1424,125139.0
2023-08-29 11:40:00,43.77,43.83,43.76,43.79,95998.0,37.1424,37.1933,37.1339,37.1594,95998.0
2023-08-29 11:50:00,43.8,43.8,43.78,43.8,61337.0,37.1679,37.1679,37.1509,37.1679,61337.0
2023-08-29 12:00:00,43.79,43.87,43.77,43.86,69810.0,37.1594,37.2273,37.1424,37.2188,69810.0
2023-08-29 12:10:00,43.87,43.9,43.85,43.88,101586.0,37.2273,37.2527,37.2103,37.2357,101586.0
2023-08-29 12:20:00,43.88,43.94,43.87,43.92,96594.0,37.2357,37.2867,37.2273,37.2697,96594.0
2023-08-29 12:30:00,43.93,43.95,43.92,43.93,129165.0,37.2782,37.2951,37.2697,37.2782,129165.0
2023-08-29 12:40:00,43.93,43.96,43.9,43.92,99725.0,37.2782,37.3036,37.2527,37.2697,99725.0
2023-08-29 12:50:00,43.91,43.96,43.9,43.96,113728.0,37.2612,37.3036,37.2527,37.3036,113728.0
2023-08-29 13:00:00,43.96,44.04,43.95,44.03,80252.0,37.3036,37.3715,37.2951,37.363,80252.0
2023-08-29 13:10:00,44.03,44.04,44.0,44.01,87410.0,37.363,37.3715,37.3376,37.3461,87410.0
2023-08-29 13:20:00,44.01,44.04,43.99,44.02,62482.0,37.3461,37.3715,37.3291,37.3545,62482.0
2023-08-29 13:30:00,44.03,44.1,44.02,44.09,121074.0,37.363,37.4224,37.3545,37.4139,121074.0
2023-08-29 13:40:00,44.09,44.1,44.02,44.02,80555.0,37.4139,37.4224,37.3545,37.3545,80555.0
2023-08-29 13:50:00,44.02,44.03,43.97,43.98,171355.0,37.3545,37.363,37.3121,37.3206,171355.0
2023-08-29 14:00:00,43.98,44.0,43.94,43.98,289294.0,37.3206,37.3376,37.2867,37.3206,289294.0
2023-08-29 14:10:00,43.98,43.99,43.95,43.98,113403.0,37.3206,37.3291,37.2951,37.3206,113403.0
2023-08-29 14:20:00,43.98,44.0,43.95,43.99,105888.0,37.3206,37.3376,37.2951,37.3291,105888.0
2023-08-29 14:30:00,43.99,44.09,43.98,44.07,136485.0,37.3291,37.4139,37.3206,37.397,136485.0
2023-08-29 14:40:00,44.07,44.1,44.04,44.09,181319.0,37.397,37.4224,37.3715,37.4139,181319.0
2023-08-29 14:50:00,44.09,44.14,44.08,44.12,276590.0,37.4139,37.4564,37.4055,37.4394,276590.0
2023-08-29 15:00:00,44.12,44.21,44.09,44.2,291107.0,37.4394,37.5158,37.4139,37.5073,291107.0
2023-08-29 15:10:00,44.2,44.25,44.18,44.23,271399.0,37.5073,37.5497,37.4903,37.5327,271399.0
2023-08-29 15:20:00,44.23,44.33,44.22,44.3,253774.0,37.5327,37.6176,37.5243,37.5921,253774.0
2023-08-29 15:30:00,44.3,44.32,44.23,44.24,156181.0,37.5921,37.6091,37.5327,37.5412,156181.0
2023-08-29 15:40:00,44.25,44.26,44.21,44.22,261955.0,37.5497,37.5582,37.5158,37.5243,261955.0
2023-08-29 15:50:00,44.21,44.24,44.19,44.22,596245.0,37.5158,37.5412,37.4988,37.5243,596245.0
2023-08-30 09:30:00,44.31,44.41,44.27,44.29,306185.0,37.6006,37.6855,37.5667,37.5837,306185.0
2023-08-30 09:40:00,44.29,44.39,44.22,44.37,149110.0,37.5837,37.6685,37.5243,37.6515,149110.0
2023-08-30 09:50:00,44.39,44.4,44.34,44.36,202999.0,37.6685,37.677,37.6261,37.6431,202999.0
2023-08-30 10:00:00,44.35,44.35,44.27,44.3,77908.0,37.6346,37.6346,37.5667,37.5921,77908.0
2023-08-30 10:10:00,44.29,44.37,44.28,44.36,79866.0,37.5837,37.6515,37.5752,37.6431,79866.0
2023-08-30 10:20:00,44.36,44.39,44.27,44.28,95675.0,37.6431,37.6685,37.5667,37.5752,95675.0
2023-08-30 10:30:00,44.27,44.29,44.18,44.21,129356.0,37.5667,37.5837,37.4903,37.5158,129356.0
2023-08-30 10:40:00,44.22,44.25,44.2,44.22,86970.0,37.5243,37.5497,37.5073,37.5243,86970.0
2023-08-30 10:50:00,44.22,44.25,44.2,44.23,88364.0,37.5243,37.5497,37.5073,37.5327,88364.0
2023-08-30 11:00:00,44.23,44.25,44.21,44.23,73895.0,37.5327,37.5497,37.5158,37.5327,73895.0
2023-08-30 11:10:00,44.23,44.27,44.21,44.23,73792.0,37.5327,37.5667,37.5158,37.5327,73792.0
2023-08-30 11:20:00,44.23,44.27,44.21,44.26,103883.0,37.5327,37.5667,37.5158,37.5582,103883.0
2023-08-30 11:30:00,44.27,44.28,44.24,44.25,75494.0,37.5667,37.5752,37.5412,37.5497,75494.0
2023-08-30 11:40:00,44.26,44.28,44.22,44.23,103592.0,37.5582,37.5752,37.5243,37.5327,103592.0
2023-08-30 11:50:00,44.23,44.29,44.22,44.27,60160.0,37.5327,37.5837,37.5243,37.5667,60160.0
2023-08-30 12:00:00,44.27,44.28,44.25,44.25,45262.0,37.5667,37.5752,37.5497,37.5497,45262.0
2023-08-30 12:10:00,44.26,44.37,44.25,44.37,109935.0,37.5582,37.6515,37.5497,37.6515,109935.0
2023-08-30 12:20:00,44.37,44.39,44.33,44.34,128084.0,37.6515,37.6685,37.6176,37.6261,128084.0
2023-08-30 12:30:00,44.34,44.38,44.34,44.36,104734.0,37.6261,37.66,37.6261,37.6431,104734.0
2023-08-30 12:40:00,44.36,44.41,44.35,44.4,106044.0,37.6431,37.6855,37.6346,37.677,106044.0
2023-08-30 12:50:00,44.4,44.42,44.39,44.41,125832.0,37.677,37.694,37.6685,37.6855,125832.0
2023-08-30 13:00:00,44.41,44.44,44.4,44.43,77556.0,37.6855,37.7109,37.677,37.7025,77556.0
2023-08-30 13:10:00,44.43,44.43,44.37,44.38,61162.0,37.7025,37.7025,37.6515,37.66,61162.0
2023-08-30 13:20:00,44.38,44.38,44.35,44.36,47186.0,37.66,37.66,37.6346,37.6431,47186.0
2023-08-30 13:30:00,44.36,44.37,44.32,44.35,72942.0,37.6431,37.6515,37.6091,37.6346,72942.0
2023-08-30 13:40:00,44.34,44.38,44.34,44.36,60709.0,37.6261,37.66,37.6261,37.6431,60709.0
2023-08-30 13:50:00,44.36,44.37,44.33,44.34,50994.0,37.6431,37.6515,37.6176,37.6261,50994.0
2023-08-30 14:00:00,44.34,44.38,44.33,44.38,41812.0,37.6261,37.66,37.6176,37.66,41812.0
2023-08-30 14:10:00,44.38,44.42,44.37,44.41,45882.0,37.66,37.694,37.6515,37.6855,45882.0
2023-08-30 14:20:00,44.41,44.42,44.36,44.38,66472.0,37.6855,37.694,37.6431,37.66,66472.0
2023-08-30 14:30:00,44.38,44.39,44.36,44.39,61105.0,37.66,37.6685,37.6431,37.6685,61105.0
2023-08-30 14:40:00,44.38,44.4,44.37,44.4,39149.0,37.66,37.677,37.6515,37.677,39149.0
2023-08-30 14:50:00,44.4,44.42,44.39,44.41,51889.0,37.677,37.694,37.6685,37.6855,51889.0
2023-08-30 15:00:00,44.41,44.43,44.4,44.42,59970.0,37.6855,37.7025,37.677,37.694,59970.0
2023-08-30 15:10:00,44.43,44.46,44.41,44.45,70860.0,37.7025,37.7279,37.6855,37.7194,70860.0
2023-08-30 15:20:00,44.44,44.48,44.44,44.48,96488.0,37.7109,37.7449,37.7109,37.7449,96488.0
2023-08-30 15:30:00,44.48,44.49,44.44,44.45,108487.0,37.7449,37.7534,37.7109,37.7194,108487.0
2023-08-30 15:40:00,44.46,44.54,44.43,44.51,278333.0,37.7279,37.7958,37.7025,37.7703,278333.0
2023-08-30 15:50:00,44.51,44.55,44.49,44.53,444004.0,37.7703,37.8043,37.7534,37.7873,444004.0
2023-08-31 09:30:00,44.58,44.6,44.5,44.5,225300.0,37.8297,37.8467,37.7619,37.7619,225300.0
2023-08-31 09:40:00,44.51,44.66,44.5,44.65,287803.0,37.7703,37.8976,37.7619,37.8892,287803.0
2023-08-31 09:50:00,44.66,44.76,44.65,44.71,196977.0,37.8976,37.9825,37.8892,37.9401,196977.0
2023-08-31 10:00:00,44.71,44.71,44.61,44.64,97030.0,37.9401,37.9401,37.8552,37.8807,97030.0
2023-08-31 10:10:00,44.63,44.64,44.58,44.61,85644.0,37.8722,37.8807,37.8297,37.8552,85644.0
2023-08-31 10:20:00,44.61,44.61,44.54,44.55,95595.0,37.8552,37.8552,37.7958,37.8043,95595.0
2023-08-31 10:30:00,44.55,44.58,44.52,44.53,62386.0,37.8043,37.8297,37.7788,37.7873,62386.0
2023-08-31 10:40:00,44.53,44.55,44.51,44.54,106200.0,37.7873,37.8043,37.7703,37.7958,106200.0
2023-08-31 10:50:00,44.54,44.58,44.51,44.55,92952.0,37.7958,37.8297,37.7703,37.8043,92952.0
2023-08-31 11:00:00,44.55,44.58,44.54,44.56,67300.0,37.8043,37.8297,37.7958,37.8128,67300.0
2023-08-31 11:10:00,44.56,44.57,44.53,44.55,57317.0,37.8128,37.8213,37.7873,37.8043,57317.0
2023-08-31 11:20:00,44.55,44.61,44.54,44.61,80772.0,37.8043,37.8552,37.7958,37.8552,80772.0
2023-08-31 11:30:00,44.61,44.62,44.55,44.56,87267.0,37.8552,37.8637,37.8043,37.8128,87267.0
2023-08-31 11:40:00,44.56,44.61,44.55,44.61,46713.0,37.8128,37.8552,37.8043,37.8552,46713.0
2023-08-31 11:50:00,44.61,44.61,44.54,44.55,64377.0,37.8552,37.8552,37.7958,37.8043,64377.0
2023-08-31 12:00:00,44.55,44.58,44.53,44.58,64928.0,37.8043,37.8297,37.7873,37.8297,64928.0
2023-08-31 12:10:00,44.58,44.62,44.57,44.61,68339.0,37.8297,37.8637,37.8213,37.8552,68339.0
2023-08-31 12:20:00,44.61,44.63,44.56,44.57,71931.0,37.8552,37.8722,37.8128,37.8213,71931.0
2023-08-31 12:30:00,44.57,44.6,44.55,44.55,95760.0,37.8213,37.8467,37.8043,37.8043,95760.0
2023-08-31 12:40:00,44.55,44.56,44.52,44.55,64222.0,37.8043,37.8128,37.7788,37.8043,64222.0
2023-08-31 12:50:00,44.55,44.56,44.51,44.54,69330.0,37.8043,37.8128,37.7703,37.7958,69330.0
2023-08-31 13:00:00,44.54,44.56,44.52,44.55,45779.0,37.7958,37.8128,37.7788,37.8043,45779.0
2023-08-31 13:10:00,44.56,44.58,44.55,44.57,33860.0,37.8128,37.8297,37.8043,37.8213,33860.0
2023-08-31 13:20:00,44.57,44.59,44.56,44.57,30698.0,37.8213,37.8382,37.8128,37.8213,30698.0
2023-08-31 13:30:00,44.57,44.59,44.55,44.57,85260.0,37.8213,37.8382,37.8043,37.8213,85260.0
2023-08-31 13:40:00,44.57,44.58,44.54,44.54,73283.0,37.8213,37.8297,37.7958,37.7958,73283.0
2023-08-31 13:50:00,44.55,44.56,44.52,44.55,91588.0,37.8043,37.8128,37.7788,37.8043,91588.0
2023-08-31 14:00:00,44.55,44.59,44.54,44.55,66267.0,37.8043,37.8382,37.7958,37.8043,66267.0
2023-08-31 14:10:00,44.55,44.58,44.55,44.58,39533.0,37.8043,37.8297,37.8043,37.8297,39533.0
2023-08-31 14:20:00,44.58,44.59,44.56,44.58,46370.0,37.8297,37.8382,37.8128,37.8297,46370.0
2023-08-31 14:30:00,44.58,44.59,44.54,44.55,63146.0,37.8297,37.8382,37.7958,37.8043,63146.0
2023-08-31 14:40:00,44.55,44.56,44.44,44.45,102266.0,37.8043,37.8128,37.7109,37.7194,102266.0
2023-08-31 14:50:00,44.45,44.49,44.44,44.47,107599.0,37.7194,37.7534,37.7109,37.7364,107599.0
2023-08-31 15:00:00,44.48,44.5,44.44,44.45,112669.0,37.7449,37.7619,37.7109,37.7194,112669.0
2023-08-31 15:10:00,44.45,44.5,44.35,44.38,161752.0,37.7194,37.7619,37.6346,37.66,161752.0
2023-08-31 15:20:00,44.39,44.41,44.35,44.35,93897.0,37.6685,37.6855,37.6346,37.6346,93897.0
2023-08-31 15:30:00,44.36,44.36,44.3,44.33,103858.0,37.6431,37.6431,37.5921,37.6176,103858.0
2023-08-31 15:40:00,44.33,44.33,44.25,44.26,170479.0,37.6176,37.6176,37.5497,37.5582,170479.0
2023-08-31 15:50:00,44.25,44.28,44.2,44.21,709880.0,37.5497,37.5752,37.5073,37.5158,709880.0
2023-09-01 09:30:00,44.44,44.52,44.37,44.44,234233.0,37.7109,37.7788,37.6515,37.7109,234233.0
2023-09-01 09:40:00,44.43,44.48,44.37,44.47,106724.0,37.7025,37.7449,37.6515,37.7364,106724.0
2023-09-01 09:50:00,44.48,44.49,44.43,44.46,103618.0,37.7449,37.7534,37.7025,37.7279,103618.0
2023-09-01 10:00:00,44.45,44.46,44.37,44.39,103551.0,37.7194,37.7279,37.6515,37.6685,103551.0
2023-09-01 10:10:00,44.39,44.39,44.32,44.33,79378.0,37.6685,37.6685,37.6091,37.6176,79378.0
2023-09-01 10:20:00,44.33,44.33,44.19,44.21,134401.0,37.6176,37.6176,37.4988,37.5158,134401.0
2023-09-01 10:30:00,44.21,44.21,44.16,44.17,172531.0,37.5158,37.5158,37.4733,37.4818,172531.0
2023-09-01 10:40:00,44.16,44.23,44.15,44.22,92696.0,37.4733,37.5327,37.4649,37.5243,92696.0
2023-09-01 10:50:00,44.22,44.23,44.17,44.22,107896.0,37.5243,37.5327,37.4818,37.5243,107896.0
2023-09-01 11:00:00,44.22,44.22,44.12,44.12,115356.0,37.5243,37.5243,37.4394,37.4394,115356.0
2023-09-01 11:10:00,44.13,44.13,44.01,44.02,185743.0,37.4479,37.4479,37.3461,37.3545,185743.0
2023-09-01 11:20:00,44.02,44.03,43.97,43.98,202460.0,37.3545,37.363,37.3121,37.3206,202460.0
2023-09-01 11:30:00,43.98,43.99,43.92,43.95,96955.0,37.3206,37.3291,37.2697,37.2951,96955.0
2023-09-01 11:40:00,43.95,44.0,43.9,43.91,247617.0,37.2951,37.3376,37.2527,37.2612,247617.0
2023-09-01 11:50:00,43.91,43.92,43.85,43.88,79628.0,37.2612,37.2697,37.2103,37.2357,79628.0
2023-09-01 12:00:00,43.89,43.95,43.83,43.92,94171.0,37.2442,37.2951,37.1933,37.2697,94171.0
2023-09-01 12:10:00,43.93,43.96,43.92,43.94,61689.0,37.2782,37.3036,37.2697,37.2867,61689.0
2023-09-01 12:20:00,43.95,43.97,43.93,43.93,44181.0,37.2951,37.3121,37.2782,37.2782,44181.0
2023-09-01 12:30:00,43.93,43.96,43.92,43.93,67200.0,37.2782,37.3036,37.2697,37.2782,67200.0
2023-09-01 12:40:00,43.93,43.98,43.9,43.96,91824.0,37.2782,37.3206,37.2527,37.3036,91824.0
2023-09-01 12:50:00,43.97,44.01,43.96,43.98,66217.0,37.3121,37.3461,37.3036,37.3206,66217.0
2023-09-01 13:00:00,43.98,44.0,43.95,43.97,67645.0,37.3206,37.3376,37.2951,37.3121,67645.0
2023-09-01 13:10:00,43.97,44.06,43.96,44.03,67304.0,37.3121,37.3885,37.3036,37.363,67304.0
2023-09-01 13:20:00,44.04,44.06,44.03,44.04,39710.0,37.3715,37.3885,37.363,37.3715,39710.0
2023-09-01 13:30:00,44.04,44.09,44.02,44.08,88695.0,37.3715,37.4139,37.3545,37.4055,88695.0
2023-09-01 13:40:00,44.08,44.08,44.05,44.08,217623.0,37.4055,37.4055,37.38,37.4055,217623.0
2023-09-01 13:50:00,44.08,44.09,44.06,44.07,65116.0,37.4055,37.4139,37.3885,37.397,65116.0
2023-09-01 14:00:00,44.08,44.1,44.05,44.09,100195.0,37.4055,37.4224,37.38,37.4139,100195.0
2023-09-01 14:10:00,44.09,44.14,44.09,44.13,74940.0,37.4139,37.4564,37.4139,37.4479,74940.0
2023-09-01 14:20:00,44.14,44.17,44.13,44.17,82536.0,37.4564,37.4818,37.4479,37.4818,82536.0
2023-09-01 14:30:00,44.16,44.17,44.13,44.16,63082.0,37.4733,37.4818,37.4479,37.4733,63082.0
2023-09-01 14:40:00,44.16,44.18,44.15,44.16,80563.0,37.4733,37.4903,37.4649,37.4733,80563.0
2023-09-01 14:50:00,44.16,44.19,44.16,44.19,62110.0,37.4733,37.4988,37.4733,37.4988,62110.0
2023-09-01 15:00:00,44.18,44.2,44.16,44.18,79555.0,37.4903,37.5073,37.4733,37.4903,79555.0
2023-09-01 15:10:00,44.17,44.18,44.14,44.16,100691.0,37.4818,37.4903,37.4564,37.4733,100691.0
2023-09-01 15:20:00,44.15,44.19,44.14,44.17,118429.0,37.4649,37.4988,37.4564,37.4818,118429.0
2023-09-01 15:30:00,44.16,44.19,44.14,44.16,118393.0,37.4733,37.4988,37.4564,37.4733,118393.0
2023-09-01 15:40:00,44.16,44.19,44.12,44.13,143918.0,37.4733,37.4988,37.4394,37.4479,143918.0
2023-09-01 15:50:00,44.12,44.14,44.09,44.11,424298.0,37.4394,37.4564,37.4139,37.4309,424298.0
2023-09-05 09:30:00,44.06,44.28,44.04,44.22,384706.0,37.3885,37.5752,37.3715,37.5243,384706.0
2023-09-05 09:40:00,44.22,44.34,44.14,44.3,206655.0,37.5243,37.6261,37.4564,37.5921,206655.0
2023-09-05 09:50:00,44.3,44.39,44.25,44.36,213880.0,37.5921,37.6685,37.5497,37.6431,213880.0
2023-09-05 10:00:00,44.36,44.47,44.35,44.41,188627.0,37.6431,37.7364,37.6346,37.6855,188627.0
2023-09-05 10:10:00,44.41,44.42,44.21,44.22,165025.0,37.6855,37.694,37.5158,37.5243,165025.0
2023-09-05 10:20:00,44.22,44.26,44.18,44.26,96495.0,37.5243,37.5582,37.4903,37.5582,96495.0
2023-09-05 10:30:00,44.26,44.28,44.17,44.2,176001.0,37.5582,37.5752,37.4818,37.5073,176001.0
2023-09-05 10:40:00,44.2,44.23,44.13,44.16,150590.0,37.5073,37.5327,37.4479,37.4733,150590.0
2023-09-05 10:50:00,44.16,44.18,44.12,44.14,164477.0,37.4733,37.4903,37.4394,37.4564,164477.0
2023-09-05 11:00:00,44.14,44.17,44.09,44.12,128360.0,37.4564,37.4818,37.4139,37.4394,128360.0
2023-09-05 11:10:00,44.11,44.16,44.08,44.14,160206.0,37.4309,37.4733,37.4055,37.4564,160206.0
2023-09-05 11:20:00,44.15,44.16,44.09,44.13,113719.0,37.4649,37.4733,37.4139,37.4479,113719.0
2023-09-05 11:30:00,44.13,44.16,44.11,44.15,101934.0,37.4479,37.4733,37.4309,37.4649,101934.0
2023-09-05 11:40:00,44.15,44.21,44.14,44.2,164198.0,37.4649,37.5158,37.4564,37.5073,164198.0
2023-09-05 11:50:00,44.2,44.26,44.18,44.23,101875.0,37.5073,37.5582,37.4903,37.5327,101875.0
2023-09-05 12:00:00,44.23,44.28,44.21,44.27,97998.0,37.5327,37.5752,37.5158,37.5667,97998.0
2023-09-05 12:10:00,44.26,44.32,44.25,44.27,117000.0,37.5582,37.6091,37.5497,37.5667,117000.0
2023-09-05 12:20:00,44.27,44.28,44.21,44.26,78725.0,37.5667,37.5752,37.5158,37.5582,78725.0
2023-09-05 12:30:00,44.25,44.27,44.22,44.25,82926.0,37.5497,37.5667,37.5243,37.5497,82926.0
2023-09-05 12:40:00,44.25,44.29,44.24,44.27,77045.0,37.5497,37.5837,37.5412,37.5667,77045.0
2023-09-05 12:50:00,44.27,44.28,44.24,44.26,73886.0,37.5667,37.5752,37.5412,37.5582,73886.0
2023-09-05 13:00:00,44.26,44.26,44.22,44.24,115567.0,37.5582,37.5582,37.5243,37.5412,115567.0
2023-09-05 13:10:00,44.24,44.25,44.18,44.2,75442.0,37.5412,37.5497,37.4903,37.5073,75442.0
2023-09-05 13:20:00,44.2,44.2,44.16,44.17,61192.0,37.5073,37.5073,37.4733,37.4818,61192.0
2023-09-05 13:30:00,44.18,44.19,44.16,44.18,86617.0,37.4903,37.4988,37.4733,37.4903,86617.0
2023-09-05 13:40:00,44.18,44.19,44.1,44.15,83261.0,37.4903,37.4988,37.4224,37.4649,83261.0
2023-09-05 13:50:00,44.15,44.15,44.13,44.14,79597.0,37.4649,37.4649,37.4479,37.4564,79597.0
2023-09-05 14:00:00,44.14,44.16,44.1,44.11,102495.0,37.4564,37.4733,37.4224,37.4309,102495.0
2023-09-05 14:10:00,44.1,44.13,44.09,44.13,91432.0,37.4224,37.4479,37.4139,37.4479,91432.0
2023-09-05 14:20:00,44.13,44.14,44.09,44.1,98895.0,37.4479,37.4564,37.4139,37.4224,98895.0
2023-09-05 14:30:00,44.11,44.17,44.1,44.16,71270.0,37.4309,37.4818,37.4224,37.4733,71270.0
2023-09-05 14:40:00,44.16,44.18,44.13,44.14,95673.0,37.4733,37.4903,37.4479,37.4564,95673.0
2023-09-05 14:50:00,44.14,44.18,44.13,44.18,85343.0,37.4564,37.4903,37.4479,37.4903,85343.0
2023-09-05 15:00:00,44.18,44.19,44.11,44.12,131218.0,37.4903,37.4988,37.4309,37.4394,131218.0
2023-09-05 15:10:00,44.13,44.2,44.12,44.19,127672.0,37.4479,37.5073,37.4394,37.4988,127672.0
2023-09-05 15:20:00,44.19,44.21,44.16,44.2,184810.0,37.4988,37.5158,37.4733,37.5073,184810.0
2023-09-05 15:30:00,44.2,44.24,44.16,44.24,161351.0,37.5073,37.5412,37.4733,37.5412,161351.0
2023-09-05 15:40:00,44.24,44.24,44.18,44.19,288055.0,37.5412,37.5412,37.4903,37.4988,288055.0
2023-09-05 15:50:00,44.18,44.19,44.07,44.08,810091.0,37.4903,37.4988,37.397,37.4055,810091.0
2023-09-06 09:30:00,44.0,44.03,43.63,43.76,523634.0,37.3376,37.363,37.0236,37.1339,523634.0
2023-09-06 09:40:00,43.75,43.8,43.64,43.65,225919.0,37.1254,37.1679,37.0321,37.0406,225919.0
2023-09-06 09:50:00,43.64,43.67,43.56,43.66,196101.0,37.0321,37.0575,36.9642,37.0491,196101.0
2023-09-06 10:00:00,43.66,43.74,43.62,43.73,160832.0,37.0491,37.1169,37.0151,37.1085,160832.0
2023-09-06 10:10:00,43.72,43.83,43.71,43.73,134711.0,37.1,37.1933,37.0915,37.1085,134711.0
2023-09-06 10:20:00,43.73,43.76,43.64,43.66,104074.0,37.1085,37.1339,37.0321,37.0491,104074.0
2023-09-06 10:30:00,43.67,43.72,43.66,43.69,122222.0,37.0575,37.1,37.0491,37.0745,122222.0
2023-09-06 10:40:00,43.69,43.72,43.67,43.7,80956.0,37.0745,37.1,37.0575,37.083,80956.0
2023-09-06 10:50:00,43.71,43.74,43.68,43.72,112856.0,37.0915,37.1169,37.066,37.1,112856.0
2023-09-06 11:00:00,43.72,43.77,43.71,43.75,91317.0,37.1,37.1424,37.0915,37.1254,91317.0
2023-09-06 11:10:00,43.74,43.75,43.67,43.69,133485.0,37.1169,37.1254,37.0575,37.0745,133485.0
2023-09-06 11:20:00,43.69,43.69,43.63,43.63,79656.0,37.0745,37.0745,37.0236,37.0236,79656.0
2023-09-06 11:30:00,43.63,43.64,43.57,43.58,155814.0,37.0236,37.0321,36.9727,36.9812,155814.0
2023-09-06 11:40:00,43.58,43.61,43.57,43.6,111936.0,36.9812,37.0066,36.9727,36.9981,111936.0
2023-09-06 11:50:00,43.6,43.63,43.6,43.61,83213.0,36.9981,37.0236,36.9981,37.0066,83213.0
2023-09-06 12:00:00,43.61,43.64,43.6,43.63,115878.0,37.0066,37.0321,36.9981,37.0236,115878.0
2023-09-06 12:10:00,43.63,43.64,43.61,43.63,85066.0,37.0236,37.0321,37.0066,37.0236,85066.0
2023-09-06 12:20:00,43.62,43.66,43.62,43.65,64851.0,37.0151,37.0491,37.0151,37.0406,64851.0
2023-09-06 12:30:00,43.65,43.69,43.59,43.59,90150.0,37.0406,37.0745,36.9897,36.9897,90150.0
2023-09-06 12:40:00,43.6,43.6,43.52,43.53,113296.0,36.9981,36.9981,36.9303,36.9387,113296.0
2023-09-06 12:50:00,43.53,43.54,43.5,43.52,113941.0,36.9387,36.9472,36.9133,36.9303,113941.0
2023-09-06 13:00:00,43.52,43.52,43.45,43.46,199723.0,36.9303,36.9303,36.8709,36.8793,199723.0
2023-09-06 13:10:00,43.46,43.57,43.45,43.57,92036.0,36.8793,36.9727,36.8709,36.9727,92036.0
2023-09-06 13:20:00,43.57,43.6,43.54,43.58,94820.0,36.9727,36.9981,36.9472,36.9812,94820.0
2023-09-06 13:30:00,43.59,43.62,43.53,43.59,129822.0,36.9897,37.0151,36.9387,36.9897,129822.0
2023-09-06 13:40:00,43.59,43.65,43.56,43.64,79205.0,36.9897,37.0406,36.9642,37.0321,79205.0
2023-09-06 13:50:00,43.63,43.67,43.6,43.65,109179.0,37.0236,37.0575,36.9981,37.0406,109179.0
2023-09-06 14:00:00,43.65,43.7,43.64,43.66,150816.0,37.0406,37.083,37.0321,37.0491,150816.0
2023-09-06 14:10:00,43.66,43.73,43.66,43.73,106053.0,37.0491,37.1085,37.0491,37.1085,106053.0
2023-09-06 14:20:00,43.73,43.75,43.72,43.75,79225.0,37.1085,37.1254,37.1,37.1254,79225.0
2023-09-06 14:30:00,43.75,43.79,43.75,43.78,67799.0,37.1254,37.1594,37.1254,37.1509,67799.0
2023-09-06 14:40:00,43.79,43.8,43.73,43.73,128798.0,37.1594,37.1679,37.1085,37.1085,128798.0
2023-09-06 14:50:00,43.74,43.75,43.68,43.75,125167.0,37.1169,37.1254,37.066,37.1254,125167.0
2023-09-06 15:00:00,43.75,43.75,43.62,43.62,198369.0,37.1254,37.1254,37.0151,37.0151,198369.0
2023-09-06 15:10:00,43.63,43.66,43.61,43.63,155067.0,37.0236,37.0491,37.0066,37.0236,155067.0
2023-09-06 15:20:00,43.63,43.7,43.62,43.69,177509.0,37.0236,37.083,37.0151,37.0745,177509.0
2023-09-06 15:30:00,43.69,43.7,43.64,43.66,157358.0,37.0745,37.083,37.0321,37.0491,157358.0
2023-09-06 15:40:00,43.66,43.67,43.5,43.54,474970.0,37.0491,37.0575,36.9133,36.9472,474970.0
2023-09-06 15:50:00,43.54,43.55,43.48,43.53,1210558.0,36.9472,36.9557,36.8963,36.9387,1210558.0
2023-09-07 09:30:00,43.73,43.88,43.66,43.7,284278.0,37.1085,37.2357,37.0491,37.083,284278.0
2023-09-07 09:40:00,43.71,43.76,43.62,43.72,142417.0,37.0915,37.1339,37.0151,37.1,142417.0
2023-09-07 09:50:00,43.72,43.73,43.62,43.69,115037.0,37.1,37.1085,37.0151,37.0745,115037.0
2023-09-07 10:00:00,43.69,43.71,43.58,43.61,150375.0,37.0745,37.0915,36.9812,37.0066,150375.0
2023-09-07 10:10:00,43.61,43.62,43.54,43.55,134637.0,37.0066,37.0151,36.9472,36.9557,134637.0
2023-09-07 10:20:00,43.55,43.56,43.43,43.43,227617.0,36.9557,36.9642,36.8539,36.8539,227617.0
2023-09-07 10:30:00,43.44,43.48,43.42,43.46,128967.0,36.8624,36.8963,36.8454,36.8793,128967.0
2023-09-07 10:40:00,43.47,43.55,43.43,43.55,129630.0,36.8878,36.9557,36.8539,36.9557,129630.0
2023-09-07 10:50:00,43.55,43.66,43.54,43.66,166469.0,36.9557,37.0491,36.9472,37.0491,166469.0
2023-09-07 11:00:00,43.66,43.66,43.6,43.64,110896.0,37.0491,37.0491,36.9981,37.0321,110896.0
2023-09-07 11:10:00,43.64,43.64,43.55,43.61,127018.0,37.0321,37.0321,36.9557,37.0066,127018.0
2023-09-07 11:20:00,43.6,43.64,43.58,43.63,89010.0,36.9981,37.0321,36.9812,37.0236,89010.0
2023-09-07 11:30:00,43.62,43.68,43.61,43.66,76429.0,37.0151,37.066,37.0066,37.0491,76429.0
2023-09-07 11:40:00,43.66,43.67,43.63,43.66,49590.0,37.0491,37.0575,37.0236,37.0491,49590.0
2023-09-07 11:50:00,43.65,43.65,43.62,43.64,76045.0,37.0406,37.0406,37.0151,37.0321,76045.0
2023-09-07 12:00:00,43.64,43.68,43.63,43.66,58888.0,37.0321,37.066,37.0236,37.0491,58888.0
2023-09-07 12:10:00,43.66,43.71,43.64,43.65,65173.0,37.0491,37.0915,37.0321,37.0406,65173.0
2023-09-07 12:20:00,43.66,43.67,43.62,43.64,50048.0,37.0491,37.0575,37.0151,37.0321,50048.0
2023-09-07 12:30:00,43.65,43.65,43.6,43.62,76373.0,37.0406,37.0406,36.9981,37.0151,76373.0
2023-09-07 12:40:00,43.62,43.64,43.6,43.64,55540.0,37.0151,37.0321,36.9981,37.0321,55540.0
2023-09-07 12:50:00,43.64,43.64,43.6,43.63,48798.0,37.0321,37.0321,36.9981,37.0236,48798.0
2023-09-07 13:00:00,43.63,43.64,43.6,43.62,86201.0,37.0236,37.0321,36.9981,37.0151,86201.0
2023-09-07 13:10:00,43.62,43.64,43.6,43.64,58968.0,37.0151,37.0321,36.9981,37.0321,58968.0
2023-09-07 13:20:00,43.64,43.66,43.62,43.66,73821.0,37.0321,37.0491,37.0151,37.0491,73821.0
2023-09-07 13:30:00,43.67,43.67,43.62,43.64,76411.0,37.0575,37.0575,37.0151,37.0321,76411.0
2023-09-07 13:40:00,43.65,43.67,43.61,43.62,168019.0,37.0406,37.0575,37.0066,37.0151,168019.0
2023-09-07 13:50:00,43.61,43.64,43.59,43.62,68299.0,37.0066,37.0321,36.9897,37.0151,68299.0
2023-09-07 14:00:00,43.63,43.63,43.61,43.63,64730.0,37.0236,37.0236,37.0066,37.0236,64730.0
2023-09-07 14:10:00,43.63,43.63,43.56,43.58,79933.0,37.0236,37.0236,36.9642,36.9812,79933.0
2023-09-07 14:20:00,43.58,43.6,43.57,43.6,47914.0,36.9812,36.9981,36.9727,36.9981,47914.0
2023-09-07 14:30:00,43.59,43.62,43.56,43.59,106895.0,36.9897,37.0151,36.9642,36.9897,106895.0
2023-09-07 14:40:00,43.59,43.61,43.58,43.59,69418.0,36.9897,37.0066,36.9812,36.9897,69418.0
2023-09-07 14:50:00,43.6,43.63,43.58,43.62,116977.0,36.9981,37.0236,36.9812,37.0151,116977.0
2023-09-07 15:00:00,43.62,43.63,43.58,43.59,77893.0,37.0151,37.0236,36.9812,36.9897,77893.0
2023-09-07 15:10:00,43.6,43.64,43.59,43.63,109221.0,36.9981,37.0321,36.9897,37.0236,109221.0
2023-09-07 15:20:00,43.64,43.67,43.63,43.65,96892.0,37.0321,37.0575,37.0236,37.0406,96892.0
2023-09-07 15:30:00,43.65,43.66,43.63,43.64,121186.0,37.0406,37.0491,37.0236,37.0321,121186.0
2023-09-07 15:40:00,43.64,43.72,43.64,43.72,179922.0,37.0321,37.1,37.0321,37.1,179922.0
2023-09-07 15:50:00,43.72,43.74,43.68,43.73,577419.0,37.1,37.1169,37.066,37.1085,577419.0
2023-09-08 09:30:00,43.84,43.86,43.69,43.72,306863.0,37.2018,37.2188,37.0745,37.1,306863.0
2023-09-08 09:40:00,43.72,43.72,43.67,43.69,107629.0,37.1,37.1,37.0575,37.0745,107629.0
2023-09-08 09:50:00,43.69,43.79,43.64,43.75,111187.0,37.0745,37.1594,37.0321,37.1254,111187.0
2023-09-08 10:00:00,43.76,43.82,43.73,43.81,183132.0,37.1339,37.1848,37.1085,37.1763,183132.0
2023-09-08 10:10:00,43.8,43.81,43.73,43.78,112147.0,37.1679,37.1763,37.1085,37.1509,112147.0
2023-09-08 10:20:00,43.79,43.84,43.78,43.8,195954.0,37.1594,37.2018,37.1509,37.1679,195954.0
2023-09-08 10:30:00,43.8,43.81,43.71,43.77,142846.0,37.1679,37.1763,37.0915,37.1424,142846.0
2023-09-08 10:40:00,43.77,43.81,43.75,43.8,102450.0,37.1424,37.1763,37.1254,37.1679,102450.0
2023-09-08 10:50:00,43.79,43.85,43.79,43.84,162169.0,37.1594,37.2103,37.1594,37.2018,162169.0
2023-09-08 11:00:00,43.85,43.86,43.79,43.8,155408.0,37.2103,37.2188,37.1594,37.1679,155408.0
2023-09-08 11:10:00,43.8,43.84,43.79,43.79,96170.0,37.1679,37.2018,37.1594,37.1594,96170.0
2023-09-08 11:20:00,43.8,43.81,43.76,43.76,65656.0,37.1679,37.1763,37.1339,37.1339,65656.0
2023-09-08 11:30:00,43.77,43.81,43.75,43.81,80209.0,37.1424,37.1763,37.1254,37.1763,80209.0
2023-09-08 11:40:00,43.82,43.84,43.78,43.83,54919.0,37.1848,37.2018,37.1509,37.1933,54919.0
2023-09-08 11:50:00,43.83,43.86,43.79,43.83,86164.0,37.1933,37.2188,37.1594,37.1933,86164.0
2023-09-08 12:00:00,43.83,43.85,43.81,43.82,59156.0,37.1933,37.2103,37.1763,37.1848,59156.0
2023-09-08 12:10:00,43.82,43.89,43.81,43.86,154661.0,37.1848,37.2442,37.1763,37.2188,154661.0
2023-09-08 12:20:00,43.87,43.89,43.85,43.89,57746.0,37.2273,37.2442,37.2103,37.2442,57746.0
2023-09-08 12:30:00,43.89,43.92,43.86,43.9,97288.0,37.2442,37.2697,37.2188,37.2527,97288.0
2023-09-08 12:40:00,43.9,43.93,43.89,43.9,112955.0,37.2527,37.2782,37.2442,37.2527,112955.0
2023-09-08 12:50:00,43.91,43.92,43.89,43.89,51060.0,37.2612,37.2697,37.2442,37.2442,51060.0
2023-09-08 13:00:00,43.9,43.91,43.87,43.9,55935.0,37.2527,37.2612,37.2273,37.2527,55935.0
2023-09-08 13:10:00,43.9,43.93,43.88,43.91,87575.0,37.2527,37.2782,37.2357,37.2612,87575.0
2023-09-08 13:20:00,43.91,43.95,43.9,43.94,87731.0,37.2612,37.2951,37.2527,37.2867,87731.0
2023-09-08 13:30:00,43.94,43.97,43.92,43.97,80107.0,37.2867,37.3121,37.2697,37.3121,80107.0
2023-09-08 13:40:00,43.96,43.99,43.94,43.95,93510.0,37.3036,37.3291,37.2867,37.2951,93510.0
2023-09-08 13:50:00,43.95,43.96,43.91,43.93,68533.0,37.2951,37.3036,37.2612,37.2782,68533.0
2023-09-08 14:00:00,43.93,43.96,43.92,43.95,42459.0,37.2782,37.3036,37.2697,37.2951,42459.0
2023-09-08 14:10:00,43.96,43.97,43.93,43.94,70111.0,37.3036,37.3121,37.2782,37.2867,70111.0
2023-09-08 14:20:00,43.95,43.97,43.94,43.95,42465.0,37.2951,37.3121,37.2867,37.2951,42465.0
2023-09-08 14:30:00,43.96,43.96,43.9,43.91,68260.0,37.3036,37.3036,37.2527,37.2612,68260.0
2023-09-08 14:40:00,43.92,43.95,43.91,43.93,90268.0,37.2697,37.2951,37.2612,37.2782,90268.0
2023-09-08 14:50:00,43.93,43.95,43.9,43.95,54777.0,37.2782,37.2951,37.2527,37.2951,54777.0
2023-09-08 15:00:00,43.95,43.96,43.91,43.93,82881.0,37.2951,37.3036,37.2612,37.2782,82881.0
2023-09-08 15:10:00,43.93,43.94,43.91,43.92,80633.0,37.2782,37.2867,37.2612,37.2697,80633.0
2023-09-08 15:20:00,43.92,43.94,43.91,43.93,117313.0,37.2697,37.2867,37.2612,37.2782,117313.0
2023-09-08 15:30:00,43.94,44.05,43.93,44.04,137357.0,37.2867,37.38,37.2782,37.3715,137357.0
2023-09-08 15:40:00,44.05,44.09,44.03,44.07,141641.0,37.38,37.4139,37.363,37.397,141641.0
2023-09-08 15:50:00,44.07,44.1,44.05,44.1,520593.0,37.397,37.4224,37.38,37.4224,520593.0
2023-09-11 09:30:00,44.22,44.37,44.18,44.32,553292.0,37.5243,37.6515,37.4903,37.6091,553292.0
2023-09-11 09:40:00,44.32,44.38,44.25,44.34,315912.0,37.6091,37.66,37.5497,37.6261,315912.0
2023-09-11 09:50:00,44.35,44.44,44.29,44.4,290955.0,37.6346,37.7109,37.5837,37.677,290955.0
2023-09-11 10:00:00,44.41,44.48,44.36,44.48,303512.0,37.6855,37.7449,37.6431,37.7449,303512.0
2023-09-11 10:10:00,44.48,44.54,44.44,44.53,273554.0,37.7449,37.7958,37.7109,37.7873,273554.0
2023-09-11 10:20:00,44.54,44.6,44.48,44.59,264828.0,37.7958,37.8467,37.7449,37.8382,264828.0
2023-09-11 10:30:00,44.59,44.61,44.51,44.55,230653.0,37.8382,37.8552,37.7703,37.8043,230653.0
2023-09-11 10:40:00,44.55,44.64,44.54,44.59,211602.0,37.8043,37.8807,37.7958,37.8382,211602.0
2023-09-11 10:50:00,44.59,44.65,44.58,44.64,180937.0,37.8382,37.8892,37.8297,37.8807,180937.0
2023-09-11 11:00:00,44.64,44.67,44.56,44.66,127585.0,37.8807,37.9061,37.8128,37.8976,127585.0
2023-09-11 11:10:00,44.66,44.68,44.62,44.68,216653.0,37.8976,37.9146,37.8637,37.9146,216653.0
2023-09-11 11:20:00,44.68,44.69,44.63,44.68,112826.0,37.9146,37.9231,37.8722,37.9146,112826.0
2023-09-11 11:30:00,44.68,44.71,44.67,44.71,167800.0,37.9146,37.9401,37.9061,37.9401,167800.0
2023-09-11 11:40:00,44.71,44.78,44.7,44.75,300100.0,37.9401,37.9995,37.9316,37.974,300100.0
2023-09-11 11:50:00,44.75,44.78,44.73,44.77,115258.0,37.974,37.9995,37.957,37.991,115258.0
2023-09-11 12:00:00,44.77,44.83,44.76,44.82,164486.0,37.991,38.0419,37.9825,38.0334,164486.0
2023-09-11 12:10:00,44.82,44.88,44.81,44.84,144101.0,38.0334,38.0843,38.0249,38.0504,144101.0
2023-09-11 12:20:00,44.84,44.84,44.77,44.78,91513.0,38.0504,38.0504,37.991,37.9995,91513.0
2023-09-11 12:30:00,44.78,44.84,44.75,44.83,119014.0,37.9995,38.0504,37.974,38.0419,119014.0
2023-09-11 12:40:00,44.83,44.85,44.81,44.83,87010.0,38.0419,38.0589,38.0249,38.0419,87010.0
2023-09-11 12:50:00,44.83,44.84,44.81,44.82,87028.0,38.0419,38.0504,38.0249,38.0334,87028.0
2023-09-11 13:00:00,44.82,44.82,44.75,44.75,103347.0,38.0334,38.0334,37.974,37.974,103347.0
2023-09-11 13:10:00,44.76,44.76,44.71,44.72,88672.0,37.9825,37.9825,37.9401,37.9486,88672.0
2023-09-11 13:20:00,44.72,44.72,44.67,44.68,135283.0,37.9486,37.9486,37.9061,37.9146,135283.0
2023-09-11 13:30:00,44.67,44.68,44.64,44.66,92268.0,37.9061,37.9146,37.8807,37.8976,92268.0
2023-09-11 13:40:00,44.66,44.67,44.53,44.54,113154.0,37.8976,37.9061,37.7873,37.7958,113154.0
2023-09-11 13:50:00,44.53,44.56,44.51,44.54,105978.0,37.7873,37.8128,37.7703,37.7958,105978.0
2023-09-11 14:00:00,44.54,44.56,44.47,44.51,151702.0,37.7958,37.8128,37.7364,37.7703,151702.0
2023-09-11 14:10:00,44.51,44.51,44.41,44.47,113515.0,37.7703,37.7703,37.6855,37.7364,113515.0
2023-09-11 14:20:00,44.47,44.54,44.46,44.53,110028.0,37.7364,37.7958,37.7279,37.7873,110028.0
2023-09-11 14:30:00,44.53,44.55,44.49,44.54,130479.0,37.7873,37.8043,37.7534,37.7958,130479.0
2023-09-11 14:40:00,44.54,44.58,44.53,44.57,104957.0,37.7958,37.8297,37.7873,37.8213,104957.0
2023-09-11 14:50:00,44.57,44.58,44.51,44.52,103105.0,37.8213,37.8297,37.7703,37.7788,103105.0
2023-09-11 15:00:00,44.53,44.55,44.52,44.53,103060.0,37.7873,37.8043,37.7788,37.7873,103060.0
2023-09-11 15:10:00,44.53,44.54,44.51,44.52,124647.0,37.7873,37.7958,37.7703,37.7788,124647.0
2023-09-11 15:20:00,44.53,44.62,44.53,44.54,212144.0,37.7873,37.8637,37.7873,37.7958,212144.0
2023-09-11 15:30:00,44.54,44.54,44.46,44.48,167664.0,37.7958,37.7958,37.7279,37.7449,167664.0
2023-09-11 15:40:00,44.49,44.5,44.45,44.46,199231.0,37.7534,37.7619,37.7194,37.7279,199231.0
2023-09-11 15:50:00,44.46,44.47,44.41,44.46,653856.0,37.7279,37.7364,37.6855,37.7279,653856.0
2023-09-12 09:30:00,44.53,44.79,44.52,44.67,270028.0,37.7873,38.008,37.7788,37.9061,270028.0
2023-09-12 09:40:00,44.66,44.78,44.62,44.76,203672.0,37.8976,37.9995,37.8637,37.9825,203672.0
2023-09-12 09:50:00,44.76,44.86,44.72,44.84,248626.0,37.9825,38.0674,37.9486,38.0504,248626.0
2023-09-12 10:00:00,44.84,44.86,44.75,44.78,180204.0,38.0504,38.0674,37.974,37.9995,180204.0
2023-09-12 10:10:00,44.78,44.85,44.77,44.84,152154.0,37.9995,38.0589,37.991,38.0504,152154.0
2023-09-12 10:20:00,44.84,44.95,44.83,44.91,139515.0,38.0504,38.1437,38.0419,38.1098,139515.0
2023-09-12 10:30:00,44.92,44.93,44.86,44.89,144144.0,38.1183,38.1268,38.0674,38.0928,144144.0
2023-09-12 10:40:00,44.88,44.93,44.87,44.93,119039.0,38.0843,38.1268,38.0758,38.1268,119039.0
2023-09-12 10:50:00,44.92,44.95,44.88,44.9,201490.0,38.1183,38.1437,38.0843,38.1013,201490.0
2023-09-12 11:00:00,44.9,44.91,44.83,44.86,136821.0,38.1013,38.1098,38.0419,38.0674,136821.0
2023-09-12 11:10:00,44.85,44.86,44.8,44.84,180586.0,38.0589,38.0674,38.0164,38.0504,180586.0
2023-09-12 11:20:00,44.84,44.94,44.83,44.93,190569.0,38.0504,38.1352,38.0419,38.1268,190569.0
2023-09-12 11:30:00,44.94,44.94,44.88,44.91,85073.0,38.1352,38.1352,38.0843,38.1098,85073.0
2023-09-12 11:40:00,44.91,44.93,44.9,44.93,104640.0,38.1098,38.1268,38.1013,38.1268,104640.0
2023-09-12 11:50:00,44.93,44.96,44.92,44.96,109911.0,38.1268,38.1522,38.1183,38.1522,109911.0
2023-09-12 12:00:00,44.95,44.96,44.94,44.96,78238.0,38.1437,38.1522,38.1352,38.1522,78238.0
2023-09-12 12:10:00,44.96,44.96,44.91,44.91,63265.0,38.1522,38.1522,38.1098,38.1098,63265.0
2023-09-12 12:20:00,44.92,44.93,44.87,44.88,63926.0,38.1183,38.1268,38.0758,38.0843,63926.0
2023-09-12 12:30:00,44.89,44.93,44.88,44.92,37949.0,38.0928,38.1268,38.0843,38.1183,37949.0
2023-09-12 12:40:00,44.91,44.94,44.91,44.93,58775.0,38.1098,38.1352,38.1098,38.1268,58775.0
2023-09-12 12:50:00,44.93,44.95,44.91,44.94,59713.0,38.1268,38.1437,38.1098,38.1352,59713.0
2023-09-12 13:00:00,44.94,44.96,44.92,44.96,62677.0,38.1352,38.1522,38.1183,38.1522,62677.0
2023-09-12 13:10:00,44.96,45.0,44.96,44.99,141970.0,38.1522,38.1862,38.1522,38.1777,141970.0
2023-09-12 13:20:00,44.98,45.03,44.98,45.01,233708.0,38.1692,38.2116,38.1692,38.1946,233708.0
2023-09-12 13:30:00,45.01,45.02,44.98,45.01,71173.0,38.1946,38.2031,38.1692,38.1946,71173.0
2023-09-12 13:40:00,45.01,45.02,44.96,44.97,76577.0,38.1946,38.2031,38.1522,38.1607,76577.0
2023-09-12 13:50:00,44.96,45.0,44.96,44.98,73574.0,38.1522,38.1862,38.1522,38.1692,73574.0
2023-09-12 14:00:00,44.98,44.99,44.93,44.94,87362.0,38.1692,38.1777,38.1268,38.1352,87362.0
2023-09-12 14:10:00,44.94,44.95,44.91,44.94,62368.0,38.1352,38.1437,38.1098,38.1352,62368.0
2023-09-12 14:20:00,44.94,44.95,44.91,44.92,65107.0,38.1352,38.1437,38.1098,38.1183,65107.0
2023-09-12 14:30:00,44.93,44.93,44.89,44.9,73995.0,38.1268,38.1268,38.0928,38.1013,73995.0
2023-09-12 14:40:00,44.9,44.9,44.85,44.87,84734.0,38.1013,38.1013,38.0589,38.0758,84734.0
2023-09-12 14:50:00,44.86,44.87,44.84,44.87,131331.0,38.0674,38.0758,38.0504,38.0758,131331.0
2023-09-12 15:00:00,44.87,44.87,44.8,44.81,103803.0,38.0758,38.0758,38.0164,38.0249,103803.0
2023-09-12 15:10:00,44.82,44.82,44.76,44.77,141146.0,38.0334,38.0334,37.9825,37.991,141146.0
2023-09-12 15:20:00,44.78,44.78,44.74,44.76,162822.0,37.9995,37.9995,37.9655,37.9825,162822.0
2023-09-12 15:30:00,44.76,44.8,44.75,44.78,157171.0,37.9825,38.0164,37.974,37.9995,157171.0
2023-09-12 15:40:00,44.78,44.81,44.74,44.76,187813.0,37.9995,38.0249,37.9655,37.9825,187813.0
2023-09-12 15:50:00,44.76,44.88,44.76,44.87,544575.0,37.9825,38.0843,37.9825,38.0758,544575.0
2023-09-13 09:30:00,45.0,45.0,44.79,44.8,333254.0,38.1862,38.1862,38.008,38.0164,333254.0
2023-09-13 09:40:00,44.8,44.82,44.71,44.8,286824.0,38.0164,38.0334,37.9401,38.0164,286824.0
2023-09-13 09:50:00,44.8,44.88,44.77,44.79,127564.0,38.0164,38.0843,37.991,38.008,127564.0
2023-09-13 10:00:00,44.8,44.87,44.73,44.76,138342.0,38.0164,38.0758,37.957,37.9825,138342.0
2023-09-13 10:10:00,44.76,44.82,44.74,44.77,102011.0,37.9825,38.0334,37.9655,37.991,102011.0
2023-09-13 10:20:00,44.78,44.78,44.72,44.73,95079.0,37.9995,37.9995,37.9486,37.957,95079.0
2023-09-13 10:30:00,44.73,44.8,44.73,44.78,84575.0,37.957,38.0164,37.957,37.9995,84575.0
2023-09-13 10:40:00,44.79,44.82,44.77,44.8,109483.0,38.008,38.0334,37.991,38.0164,109483.0
2023-09-13 10:50:00,44.8,44.84,44.79,44.84,127014.0,38.0164,38.0504,38.008,38.0504,127014.0
2023-09-13 11:00:00,44.84,44.88,44.83,44.88,52631.0,38.0504,38.0843,38.0419,38.0843,52631.0
2023-09-13 11:10:00,44.88,44.9,44.86,44.87,105816.0,38.0843,38.1013,38.0674,38.0758,105816.0
2023-09-13 11:20:00,44.87,44.89,44.83,44.87,64466.0,38.0758,38.0928,38.0419,38.0758,64466.0
2023-09-13 11:30:00,44.87,44.87,44.8,44.8,107212.0,38.0758,38.0758,38.0164,38.0164,107212.0
2023-09-13 11:40:00,44.8,44.81,44.77,44.78,107546.0,38.0164,38.0249,37.991,37.9995,107546.0
2023-09-13 11:50:00,44.79,44.82,44.73,44.73,106622.0,38.008,38.0334,37.957,37.957,106622.0
2023-09-13 12:00:00,44.73,44.74,44.68,44.69,96752.0,37.957,37.9655,37.9146,37.9231,96752.0
2023-09-13 12:10:00,44.69,44.7,44.6,44.65,164685.0,37.9231,37.9316,37.8467,37.8892,164685.0
2023-09-13 12:20:00,44.64,44.7,44.64,44.69,66715.0,37.8807,37.9316,37.8807,37.9231,66715.0
2023-09-13 12:30:00,44.69,44.7,44.66,44.67,96495.0,37.9231,37.9316,37.8976,37.9061,96495.0
2023-09-13 12:40:00,44.66,44.7,44.64,44.69,85591.0,37.8976,37.9316,37.8807,37.9231,85591.0
2023-09-13 12:50:00,44.7,44.73,44.69,44.72,88832.0,37.9316,37.957,37.9231,37.9486,88832.0
2023-09-13 13:00:00,44.72,44.75,44.7,44.73,74102.0,37.9486,37.974,37.9316,37.957,74102.0
2023-09-13 13:10:00,44.73,44.74,44.69,44.72,77081.0,37.957,37.9655,37.9231,37.9486,77081.0
2023-09-13 13:20:00,44.72,44.74,44.71,44.73,44843.0,37.9486,37.9655,37.9401,37.957,44843.0
2023-09-13 13:30:00,44.73,44.75,44.71,44.74,61604.0,37.957,37.974,37.9401,37.9655,61604.0
2023-09-13 13:40:00,44.74,44.75,44.72,44.73,37109.0,37.9655,37.974,37.9486,37.957,37109.0
2023-09-13 13:50:00,44.73,44.78,44.72,44.78,88303.0,37.957,37.9995,37.9486,37.9995,88303.0
2023-09-13 14:00:00,44.78,44.8,44.76,44.76,83487.0,37.9995,38.0164,37.9825,37.9825,83487.0
2023-09-13 14:10:00,44.76,44.79,44.76,44.77,78450.0,37.9825,38.008,37.9825,37.991,78450.0
2023-09-13 14:20:00,44.77,44.79,44.76,44.79,112815.0,37.991,38.008,37.9825,38.008,112815.0
2023-09-13 14:30:00,44.78,44.82,44.77,44.8,140976.0,37.9995,38.0334,37.991,38.0164,140976.0
2023-09-13 14:40:00,44.8,44.81,44.72,44.73,272437.0,38.0164,38.0249,37.9486,37.957,272437.0
2023-09-13 14:50:00,44.73,44.73,44.69,44.71,144179.0,37.957,37.957,37.9231,37.9401,144179.0
2023-09-13 15:00:00,44.72,44.73,44.62,44.66,160980.0,37.9486,37.957,37.8637,37.8976,160980.0
2023-09-13 15:10:00,44.66,44.71,44.64,44.71,153638.0,37.8976,37.9401,37.8807,37.9401,153638.0
2023-09-13 15:20:00,44.71,44.72,44.7,44.72,97603.0,37.9401,37.9486,37.9316,37.9486,97603.0
2023-09-13 15:30:00,44.72,44.75,44.71,44.73,169294.0,37.9486,37.974,37.9401,37.957,169294.0
2023-09-13 15:40:00,44.73,44.75,44.69,44.71,360339.0,37.957,37.974,37.9231,37.9401,360339.0
2023-09-13 15:50:00,44.71,44.79,44.7,44.73,905666.0,37.9401,38.008,37.9316,37.957,905666.0
2023-09-14 09:30:00,43.82,43.99,43.78,43.88,530506.0,38.0112,38.1586,37.9765,38.0632,530506.0
2023-09-14 09:40:00,43.89,44.03,43.85,44.03,272353.0,38.0719,38.1933,38.0372,38.1933,272353.0
2023-09-14 09:50:00,44.03,44.11,44.0,44.1,242711.0,38.1933,38.2627,38.1673,38.254,242711.0
2023-09-14 10:00:00,44.09,44.11,43.95,43.97,235515.0,38.2454,38.2627,38.1239,38.1413,235515.0
2023-09-14 10:10:00,43.97,44.0,43.91,43.98,225189.0,38.1413,38.1673,38.0892,38.1499,225189.0
2023-09-14 10:20:00,43.98,43.98,43.87,43.9,155612.0,38.1499,38.1499,38.0545,38.0806,155612.0
2023-09-14 10:30:00,43.89,43.93,43.85,43.86,137276.0,38.0719,38.1066,38.0372,38.0459,137276.0
2023-09-14 10:40:00,43.86,43.86,43.76,43.77,133461.0,38.0459,38.0459,37.9591,37.9678,133461.0
2023-09-14 10:50:00,43.77,43.77,43.7,43.73,188671.0,37.9678,37.9678,37.9071,37.9331,188671.0
2023-09-14 11:00:00,43.73,43.74,43.62,43.63,167106.0,37.9331,37.9418,37.8377,37.8463,167106.0
2023-09-14 11:10:00,43.63,43.71,43.61,43.66,349153.0,37.8463,37.9157,37.829,37.8724,349153.0
2023-09-14 11:20:00,43.66,43.67,43.63,43.66,163508.0,37.8724,37.881,37.8463,37.8724,163508.0
2023-09-14 11:30:00,43.66,43.74,43.65,43.73,163261.0,37.8724,37.9418,37.8637,37.9331,163261.0
2023-09-14 11:40:00,43.73,43.82,43.73,43.8,178952.0,37.9331,38.0112,37.9331,37.9938,178952.0
2023-09-14 11:50:00,43.8,43.85,43.74,43.82,298000.0,37.9938,38.0372,37.9418,38.0112,298000.0
2023-09-14 12:00:00,43.82,43.87,43.8,43.86,169509.0,38.0112,38.0545,37.9938,38.0459,169509.0
2023-09-14 12:10:00,43.86,43.86,43.8,43.82,96689.0,38.0459,38.0459,37.9938,38.0112,96689.0
2023-09-14 12:20:00,43.82,43.83,43.79,43.82,69821.0,38.0112,38.0198,37.9851,38.0112,69821.0
2023-09-14 12:30:00,43.82,43.87,43.81,43.86,164148.0,38.0112,38.0545,38.0025,38.0459,164148.0
2023-09-14 12:40:00,43.85,43.91,43.85,43.91,100166.0,38.0372,38.0892,38.0372,38.0892,100166.0
2023-09-14 12:50:00,43.91,43.92,43.88,43.9,96844.0,38.0892,38.0979,38.0632,38.0806,96844.0
2023-09-14 13:00:00,43.9,44.0,43.89,44.0,208885.0,38.0806,38.1673,38.0719,38.1673,208885.0
2023-09-14 13:10:00,43.99,44.01,43.97,43.98,71529.0,38.1586,38.176,38.1413,38.1499,71529.0
2023-09-14 13:20:00,43.98,43.99,43.96,43.98,57451.0,38.1499,38.1586,38.1326,38.1499,57451.0
2023-09-14 13:30:00,43.97,43.97,43.93,43.96,77960.0,38.1413,38.1413,38.1066,38.1326,77960.0
2023-09-14 13:40:00,43.96,43.98,43.94,43.95,76351.0,38.1326,38.1499,38.1152,38.1239,76351.0
2023-09-14 13:50:00,43.95,43.97,43.92,43.95,92869.0,38.1239,38.1413,38.0979,38.1239,92869.0
2023-09-14 14:00:00,43.95,43.98,43.94,43.96,93672.0,38.1239,38.1499,38.1152,38.1326,93672.0
2023-09-14 14:10:00,43.97,44.04,43.96,44.0,191090.0,38.1413,38.202,38.1326,38.1673,191090.0
2023-09-14 14:20:00,44.0,44.03,43.98,44.01,79660.0,38.1673,38.1933,38.1499,38.176,79660.0
2023-09-14 14:30:00,44.01,44.04,44.0,44.02,99412.0,38.176,38.202,38.1673,38.1846,99412.0
2023-09-14 14:40:00,44.02,44.07,44.01,44.05,124749.0,38.1846,38.228,38.176,38.2107,124749.0
2023-09-14 14:50:00,44.04,44.06,44.02,44.02,76333.0,38.202,38.2193,38.1846,38.1846,76333.0
2023-09-14 15:00:00,44.03,44.07,44.01,44.05,99131.0,38.1933,38.228,38.176,38.2107,99131.0
2023-09-14 15:10:00,44.05,44.12,44.05,44.11,114524.0,38.2107,38.2714,38.2107,38.2627,114524.0
2023-09-14 15:20:00,44.11,44.12,44.05,44.09,153000.0,38.2627,38.2714,38.2107,38.2454,153000.0
2023-09-14 15:30:00,44.09,44.11,44.07,44.08,134093.0,38.2454,38.2627,38.228,38.2367,134093.0
2023-09-14 15:40:00,44.09,44.11,44.06,44.08,217255.0,38.2454,38.2627,38.2193,38.2367,217255.0
2023-09-14 15:50:00,44.08,44.15,44.07,44.1,720896.0,38.2367,38.2974,38.228,38.254,720896.0
2023-09-15 09:30:00,43.93,44.13,43.82,44.01,2006394.0,38.1066,38.2801,38.0112,38.176,2006394.0
2023-09-15 09:40:00,44.02,44.02,43.79,43.79,409188.0,38.1846,38.1846,37.9851,37.9851,409188.0
2023-09-15 09:50:00,43.79,43.8,43.71,43.73,184282.0,37.9851,37.9938,37.9157,37.9331,184282.0
2023-09-15 10:00:00,43.73,43.85,43.73,43.79,160198.0,37.9331,38.0372,37.9331,37.9851,160198.0
2023-09-15 10:10:00,43.78,43.85,43.77,43.85,114021.0,37.9765,38.0372,37.9678,38.0372,114021.0
2023-09-15 10:20:00,43.85,43.9,43.83,43.86,142341.0,38.0372,38.0806,38.0198,38.0459,142341.0
2023-09-15 10:30:00,43.85,43.87,43.84,43.86,149278.0,38.0372,38.0545,38.0285,38.0459,149278.0
2023-09-15 10:40:00,43.86,43.89,43.83,43.89,228786.0,38.0459,38.0719,38.0198,38.0719,228786.0
2023-09-15 10:50:00,43.89,43.91,43.79,43.8,195396.0,38.0719,38.0892,37.9851,37.9938,195396.0
2023-09-15 11:00:00,43.8,43.8,43.76,43.8,366974.0,37.9938,37.9938,37.9591,37.9938,366974.0
2023-09-15 11:10:00,43.8,43.81,43.74,43.8,536490.0,37.9938,38.0025,37.9418,37.9938,536490.0
2023-09-15 11:20:00,43.81,43.89,43.76,43.88,344511.0,38.0025,38.0719,37.9591,38.0632,344511.0
2023-09-15 11:30:00,43.89,43.98,43.86,43.91,138792.0,38.0719,38.1499,38.0459,38.0892,138792.0
2023-09-15 11:40:00,43.91,43.95,43.89,43.92,110105.0,38.0892,38.1239,38.0719,38.0979,110105.0
2023-09-15 11:50:00,43.93,43.98,43.92,43.96,87142.0,38.1066,38.1499,38.0979,38.1326,87142.0
2023-09-15 12:00:00,43.96,43.97,43.94,43.97,79858.0,38.1326,38.1413,38.1152,38.1413,79858.0
2023-09-15 12:10:00,43.97,43.98,43.95,43.96,90895.0,38.1413,38.1499,38.1239,38.1326,90895.0
2023-09-15 12:20:00,43.96,44.01,43.95,43.98,125060.0,38.1326,38.176,38.1239,38.1499,125060.0
2023-09-15 12:30:00,43.99,43.99,43.97,43.98,136452.0,38.1586,38.1586,38.1413,38.1499,136452.0
2023-09-15 12:40:00,43.98,43.98,43.95,43.96,177915.0,38.1499,38.1499,38.1239,38.1326,177915.0
2023-09-15 12:50:00,43.95,43.96,43.93,43.94,134889.0,38.1239,38.1326,38.1066,38.1152,134889.0
2023-09-15 13:00:00,43.94,43.94,43.88,43.91,99758.0,38.1152,38.1152,38.0632,38.0892,99758.0
2023-09-15 13:10:00,43.91,43.91,43.78,43.79,103184.0,38.0892,38.0892,37.9765,37.9851,103184.0
2023-09-15 13:20:00,43.78,43.79,43.75,43.77,366914.0,37.9765,37.9851,37.9504,37.9678,366914.0
2023-09-15 13:30:00,43.77,43.77,43.71,43.76,230374.0,37.9678,37.9678,37.9157,37.9591,230374.0
2023-09-15 13:40:00,43.76,43.79,43.73,43.78,263704.0,37.9591,37.9851,37.9331,37.9765,263704.0
2023-09-15 13:50:00,43.78,43.81,43.75,43.8,180542.0,37.9765,38.0025,37.9504,37.9938,180542.0
2023-09-15 14:00:00,43.8,43.8,43.71,43.76,138720.0,37.9938,37.9938,37.9157,37.9591,138720.0
2023-09-15 14:10:00,43.76,43.83,43.75,43.83,103854.0,37.9591,38.0198,37.9504,38.0198,103854.0
2023-09-15 14:20:00,43.83,43.88,43.82,43.88,130060.0,38.0198,38.0632,38.0112,38.0632,130060.0
2023-09-15 14:30:00,43.87,43.94,43.87,43.93,105427.0,38.0545,38.1152,38.0545,38.1066,105427.0
2023-09-15 14:40:00,43.93,44.05,43.92,44.01,216107.0,38.1066,38.2107,38.0979,38.176,216107.0
2023-09-15 14:50:00,44.0,44.06,43.99,44.05,150598.0,38.1673,38.2193,38.1586,38.2107,150598.0
2023-09-15 15:00:00,44.05,44.05,43.98,44.0,220998.0,38.2107,38.2107,38.1499,38.1673,220998.0
2023-09-15 15:10:00,44.0,44.02,43.97,44.01,373919.0,38.1673,38.1846,38.1413,38.176,373919.0
2023-09-15 15:20:00,44.0,44.01,43.9,43.91,233785.0,38.1673,38.176,38.0806,38.0892,233785.0
2023-09-15 15:30:00,43.91,43.93,43.86,43.88,329248.0,38.0892,38.1066,38.0459,38.0632,329248.0
2023-09-15 15:40:00,43.88,43.91,43.84,43.84,297716.0,38.0632,38.0892,38.0285,38.0285,297716.0
2023-09-15 15:50:00,43.84,43.84,43.49,43.5,2076350.0,38.0285,38.0285,37.7249,37.7336,2076350.0
2023-09-18 09:30:00,43.74,43.75,43.38,43.49,310651.0,37.9418,37.9504,37.6295,37.7249,310651.0
2023-09-18 09:40:00,43.5,43.52,43.37,43.38,192635.0,37.7336,37.7509,37.6208,37.6295,192635.0
2023-09-18 09:50:00,43.38,43.38,43.23,43.26,213347.0,37.6295,37.6295,37.4994,37.5254,213347.0
2023-09-18 10:00:00,43.25,43.39,43.25,43.36,121418.0,37.5167,37.6382,37.5167,37.6121,121418.0
2023-09-18 10:10:00,43.36,43.43,43.35,43.4,174641.0,37.6121,37.6729,37.6035,37.6468,174641.0
2023-09-18 10:20:00,43.39,43.42,43.38,43.41,127692.0,37.6382,37.6642,37.6295,37.6555,127692.0
2023-09-18 10:30:00,43.41,43.44,43.39,43.39,80494.0,37.6555,37.6815,37.6382,37.6382,80494.0
2023-09-18 10:40:00,43.4,43.44,43.39,43.41,84666.0,37.6468,37.6815,37.6382,37.6555,84666.0
2023-09-18 10:50:00,43.42,43.46,43.4,43.41,130537.0,37.6642,37.6989,37.6468,37.6555,130537.0
2023-09-18 11:00:00,43.4,43.4,43.33,43.35,124460.0,37.6468,37.6468,37.5861,37.6035,124460.0
2023-09-18 11:10:00,43.35,43.39,43.35,43.37,106429.0,37.6035,37.6382,37.6035,37.6208,106429.0
2023-09-18 11:20:00,43.36,43.43,43.36,43.43,101380.0,37.6121,37.6729,37.6121,37.6729,101380.0
2023-09-18 11:30:00,43.43,43.44,43.41,43.42,99287.0,37.6729,37.6815,37.6555,37.6642,99287.0
2023-09-18 11:40:00,43.43,43.44,43.41,43.41,68171.0,37.6729,37.6815,37.6555,37.6555,68171.0
2023-09-18 11:50:00,43.41,43.45,43.4,43.41,90622.0,37.6555,37.6902,37.6468,37.6555,90622.0
2023-09-18 12:00:00,43.41,43.42,43.38,43.41,99265.0,37.6555,37.6642,37.6295,37.6555,99265.0
2023-09-18 12:10:00,43.41,43.45,43.4,43.44,96230.0,37.6555,37.6902,37.6468,37.6815,96230.0
2023-09-18 12:20:00,43.43,43.44,43.38,43.41,112141.0,37.6729,37.6815,37.6295,37.6555,112141.0
2023-09-18 12:30:00,43.41,43.46,43.4,43.44,73718.0,37.6555,37.6989,37.6468,37.6815,73718.0
2023-09-18 12:40:00,43.43,43.46,43.41,43.42,124525.0,37.6729,37.6989,37.6555,37.6642,124525.0
2023-09-18 12:50:00,43.41,43.43,43.37,43.4,86923.0,37.6555,37.6729,37.6208,37.6468,86923.0
2023-09-18 13:00:00,43.4,43.45,43.39,43.44,99452.0,37.6468,37.6902,37.6382,37.6815,99452.0
2023-09-18 13:10:00,43.43,43.46,43.4,43.41,125693.0,37.6729,37.6989,37.6468,37.6555,125693.0
2023-09-18 13:20:00,43.41,43.43,43.38,43.41,109110.0,37.6555,37.6729,37.6295,37.6555,109110.0
2023-09-18 13:30:00,43.41,43.41,43.37,43.41,85353.0,37.6555,37.6555,37.6208,37.6555,85353.0
2023-09-18 13:40:00,43.4,43.42,43.36,43.36,88012.0,37.6468,37.6642,37.6121,37.6121,88012.0
2023-09-18 13:50:00,43.36,43.39,43.33,43.36,74160.0,37.6121,37.6382,37.5861,37.6121,74160.0
2023-09-18 14:00:00,43.36,43.36,43.31,43.34,112889.0,37.6121,37.6121,37.5688,37.5948,112889.0
2023-09-18 14:10:00,43.34,43.36,43.32,43.34,73327.0,37.5948,37.6121,37.5774,37.5948,73327.0
2023-09-18 14:20:00,43.34,43.35,43.31,43.31,83485.0,37.5948,37.6035,37.5688,37.5688,83485.0
2023-09-18 14:30:00,43.32,43.34,43.28,43.29,89730.0,37.5774,37.5948,37.5427,37.5514,89730.0
2023-09-18 14:40:00,43.29,43.29,43.27,43.27,73466.0,37.5514,37.5514,37.5341,37.5341,73466.0
2023-09-18 14:50:00,43.27,43.3,43.26,43.29,114067.0,37.5341,37.5601,37.5254,37.5514,114067.0
2023-09-18 15:00:00,43.29,43.29,43.25,43.26,133004.0,37.5514,37.5514,37.5167,37.5254,133004.0
2023-09-18 15:10:00,43.26,43.29,43.25,43.27,94743.0,37.5254,37.5514,37.5167,37.5341,94743.0
2023-09-18 15:20:00,43.27,43.27,43.24,43.27,110551.0,37.5341,37.5341,37.508,37.5341,110551.0
2023-09-18 15:30:00,43.27,43.29,43.26,43.27,137667.0,37.5341,37.5514,37.5254,37.5341,137667.0
2023-09-18 15:40:00,43.27,43.35,43.27,43.35,221969.0,37.5341,37.6035,37.5341,37.6035,221969.0
2023-09-18 15:50:00,43.35,43.41,43.3,43.35,1208772.0,37.6035,37.6555,37.5601,37.6035,1208772.0
2023-09-19 09:30:00,43.36,43.45,43.27,43.35,174647.0,37.6121,37.6902,37.5341,37.6035,174647.0
2023-09-19 09:40:00,43.34,43.4,43.27,43.37,183892.0,37.5948,37.6468,37.5341,37.6208,183892.0
2023-09-19 09:50:00,43.38,43.43,43.31,43.33,259210.0,37.6295,37.6729,37.5688,37.5861,259210.0
2023-09-19 10:00:00,43.33,43.33,43.27,43.28,138108.0,37.5861,37.5861,37.5341,37.5427,138108.0
2023-09-19 10:10:00,43.27,43.29,43.25,43.26,94075.0,37.5341,37.5514,37.5167,37.5254,94075.0
2023-09-19 10:20:00,43.26,43.28,43.24,43.27,80244.0,37.5254,37.5427,37.508,37.5341,80244.0
2023-09-19 10:30:00,43.28,43.29,43.24,43.26,70704.0,37.5427,37.5514,37.508,37.5254,70704.0
2023-09-19 10:40:00,43.26,43.29,43.24,43.25,126409.0,37.5254,37.5514,37.508,37.5167,126409.0
2023-09-19 10:50:00,43.25,43.25,43.16,43.19,158013.0,37.5167,37.5167,37.4386,37.4647,158013.0
2023-09-19 11:00:00,43.19,43.19,43.12,43.13,74580.0,37.4647,37.4647,37.404,37.4126,74580.0
2023-09-19 11:10:00,43.13,43.13,43.09,43.11,98872.0,37.4126,37.4126,37.3779,37.3953,98872.0
2023-09-19 11:20:00,43.12,43.14,43.11,43.13,68506.0,37.404,37.4213,37.3953,37.4126,68506.0
2023-09-19 11:30:00,43.13,43.19,43.12,43.18,80248.0,37.4126,37.4647,37.404,37.456,80248.0
2023-09-19 11:40:00,43.18,43.2,43.15,43.18,131868.0,37.456,37.4733,37.43,37.456,131868.0
2023-09-19 11:50:00,43.18,43.2,43.16,43.16,71486.0,37.456,37.4733,37.4386,37.4386,71486.0
2023-09-19 12:00:00,43.16,43.2,43.16,43.17,52007.0,37.4386,37.4733,37.4386,37.4473,52007.0
2023-09-19 12:10:00,43.18,43.18,43.13,43.16,83072.0,37.456,37.456,37.4126,37.4386,83072.0
2023-09-19 12:20:00,43.16,43.18,43.15,43.15,60684.0,37.4386,37.456,37.43,37.43,60684.0
2023-09-19 12:30:00,43.16,43.17,43.05,43.06,166195.0,37.4386,37.4473,37.3432,37.3519,166195.0
2023-09-19 12:40:00,43.06,43.1,43.05,43.09,62440.0,37.3519,37.3866,37.3432,37.3779,62440.0
2023-09-19 12:50:00,43.09,43.14,43.07,43.13,68843.0,37.3779,37.4213,37.3606,37.4126,68843.0
2023-09-19 13:00:00,43.13,43.15,43.11,43.15,41939.0,37.4126,37.43,37.3953,37.43,41939.0
2023-09-19 13:10:00,43.15,43.19,43.14,43.16,65859.0,37.43,37.4647,37.4213,37.4386,65859.0
2023-09-19 13:20:00,43.17,43.2,43.17,43.18,52003.0,37.4473,37.4733,37.4473,37.456,52003.0
2023-09-19 13:30:00,43.17,43.18,43.13,43.14,51205.0,37.4473,37.456,37.4126,37.4213,51205.0
2023-09-19 13:40:00,43.14,43.18,43.13,43.18,49454.0,37.4213,37.456,37.4126,37.456,49454.0
2023-09-19 13:50:00,43.18,43.18,43.15,43.16,60369.0,37.456,37.456,37.43,37.4386,60369.0
2023-09-19 14:00:00,43.16,43.17,43.13,43.14,158146.0,37.4386,37.4473,37.4126,37.4213,158146.0
2023-09-19 14:10:00,43.14,43.14,43.1,43.11,91985.0,37.4213,37.4213,37.3866,37.3953,91985.0
2023-09-19 14:20:00,43.11,43.11,43.08,43.09,129244.0,37.3953,37.3953,37.3693,37.3779,129244.0
2023-09-19 14:30:00,43.08,43.17,43.08,43.16,266978.0,37.3693,37.4473,37.3693,37.4386,266978.0
2023-09-19 14:40:00,43.16,43.27,43.13,43.24,550041.0,37.4386,37.5341,37.4126,37.508,550041.0
2023-09-19 14:50:00,43.23,43.25,43.22,43.23,83139.0,37.4994,37.5167,37.4907,37.4994,83139.0
2023-09-19 15:00:00,43.23,43.27,43.21,43.23,89870.0,37.4994,37.5341,37.482,37.4994,89870.0
2023-09-19 15:10:00,43.24,43.24,43.13,43.13,119708.0,37.508,37.508,37.4126,37.4126,119708.0
2023-09-19 15:20:00,43.13,43.14,43.08,43.09,149517.0,37.4126,37.4213,37.3693,37.3779,149517.0
2023-09-19 15:30:00,43.09,43.15,43.08,43.12,157102.0,37.3779,37.43,37.3693,37.404,157102.0
2023-09-19 15:40:00,43.11,43.14,43.1,43.13,277933.0,37.3953,37.4213,37.3866,37.4126,277933.0
2023-09-19 15:50:00,43.14,43.15,42.99,43.05,1353899.0,37.4213,37.43,37.2912,37.3432,1353899.0
2023-09-20 09:30:00,43.15,43.24,43.11,43.14,182684.0,37.43,37.508,37.3953,37.4213,182684.0
2023-09-20 09:40:00,43.13,43.13,43.04,43.05,114620.0,37.4126,37.4126,37.3346,37.3432,114620.0
2023-09-20 09:50:00,43.05,43.12,43.05,43.09,62602.0,37.3432,37.404,37.3432,37.3779,62602.0
2023-09-20 10:00:00,43.09,43.17,43.09,43.14,108421.0,37.3779,37.4473,37.3779,37.4213,108421.0
2023-09-20 10:10:00,43.14,43.17,43.12,43.15,89383.0,37.4213,37.4473,37.404,37.43,89383.0
2023-09-20 10:20:00,43.14,43.28,43.14,43.26,108966.0,37.4213,37.5427,37.4213,37.5254,108966.0
2023-09-20 10:30:00,43.26,43.27,43.21,43.22,68528.0,37.5254,37.5341,37.482,37.4907,68528.0
2023-09-20 10:40:00,43.22,43.29,43.21,43.27,170552.0,37.4907,37.5514,37.482,37.5341,170552.0
2023-09-20 10:50:00,43.27,43.29,43.24,43.27,78355.0,37.5341,37.5514,37.508,37.5341,78355.0
2023-09-20 11:00:00,43.27,43.33,43.27,43.29,92525.0,37.5341,37.5861,37.5341,37.5514,92525.0
2023-09-20 11:10:00,43.3,43.32,43.29,43.31,37525.0,37.5601,37.5774,37.5514,37.5688,37525.0
2023-09-20 11:20:00,43.32,43.34,43.29,43.31,64682.0,37.5774,37.5948,37.5514,37.5688,64682.0
2023-09-20 11:30:00,43.31,43.35,43.29,43.3,67969.0,37.5688,37.6035,37.5514,37.5601,67969.0
2023-09-20 11:40:00,43.3,43.34,43.3,43.33,36550.0,37.5601,37.5948,37.5601,37.5861,36550.0
2023-09-20 11:50:00,43.33,43.38,43.31,43.34,79138.0,37.5861,37.6295,37.5688,37.5948,79138.0
2023-09-20 12:00:00,43.35,43.4,43.33,43.39,28980.0,37.6035,37.6468,37.5861,37.6382,28980.0
2023-09-20 12:10:00,43.39,43.4,43.37,43.39,66247.0,37.6382,37.6468,37.6208,37.6382,66247.0
2023-09-20 12:20:00,43.39,43.43,43.38,43.42,92643.0,37.6382,37.6729,37.6295,37.6642,92643.0
2023-09-20 12:30:00,43.41,43.43,43.39,43.41,41691.0,37.6555,37.6729,37.6382,37.6555,41691.0
2023-09-20 12:40:00,43.41,43.41,43.4,43.41,29183.0,37.6555,37.6555,37.6468,37.6555,29183.0
2023-09-20 12:50:00,43.41,43.41,43.39,43.4,69833.0,37.6555,37.6555,37.6382,37.6468,69833.0
2023-09-20 13:00:00,43.39,43.41,43.39,43.39,55081.0,37.6382,37.6555,37.6382,37.6382,55081.0
2023-09-20 13:10:00,43.4,43.41,43.38,43.41,49080.0,37.6468,37.6555,37.6295,37.6555,49080.0
2023-09-20 13:20:00,43.41,43.42,43.39,43.41,67058.0,37.6555,37.6642,37.6382,37.6555,67058.0
2023-09-20 13:30:00,43.4,43.44,43.4,43.43,32607.0,37.6468,37.6815,37.6468,37.6729,32607.0
2023-09-20 13:40:00,43.42,43.43,43.39,43.39,43533.0,37.6642,37.6729,37.6382,37.6382,43533.0
2023-09-20 13:50:00,43.39,43.42,43.37,43.41,47323.0,37.6382,37.6642,37.6208,37.6555,47323.0
2023-09-20 14:00:00,43.41,43.41,43.28,43.29,114745.0,37.6555,37.6555,37.5427,37.5514,114745.0
2023-09-20 14:10:00,43.3,43.31,43.24,43.27,98215.0,37.5601,37.5688,37.508,37.5341,98215.0
2023-09-20 14:20:00,43.26,43.29,43.24,43.24,60575.0,37.5254,37.5514,37.508,37.508,60575.0
2023-09-20 14:30:00,43.24,43.29,43.2,43.21,85972.0,37.508,37.5514,37.4733,37.482,85972.0
2023-09-20 14:40:00,43.22,43.23,43.15,43.15,94364.0,37.4907,37.4994,37.43,37.43,94364.0
2023-09-20 14:50:00,43.15,43.16,43.08,43.08,261996.0,37.43,37.4386,37.3693,37.3693,261996.0
2023-09-20 15:00:00,43.09,43.16,43.07,43.15,160834.0,37.3779,37.4386,37.3606,37.43,160834.0
2023-09-20 15:10:00,43.16,43.2,43.14,43.2,126261.0,37.4386,37.4733,37.4213,37.4733,126261.0
2023-09-20 15:20:00,43.2,43.24,43.2,43.22,90127.0,37.4733,37.508,37.4733,37.4907,90127.0
2023-09-20 15:30:00,43.22,43.22,43.12,43.12,118407.0,37.4907,37.4907,37.404,37.404,118407.0
2023-09-20 15:40:00,43.12,43.14,43.06,43.08,148428.0,37.404,37.4213,37.3519,37.3693,148428.0
2023-09-20 15:50:00,43.08,43.09,43.01,43.03,585115.0,37.3693,37.3779,37.3085,37.3259,585115.0
2023-09-21 09:30:00,43.0,43.1,42.73,42.73,319509.0,37.2999,37.3866,37.0656,37.0656,319509.0
2023-09-21 09:40:00,42.74,42.91,42.7,42.91,141034.0,37.0743,37.2218,37.0396,37.2218,141034.0
2023-09-21 09:50:00,42.9,42.99,42.9,42.93,127397.0,37.2131,37.2912,37.2131,37.2391,127397.0
2023-09-21 10:00:00,42.94,42.95,42.84,42.88,105123.0,37.2478,37.2565,37.1611,37.1958,105123.0
2023-09-21 10:10:00,42.88,43.04,42.86,43.01,110946.0,37.1958,37.3346,37.1784,37.3085,110946.0
2023-09-21 10:20:00,43.01,43.03,42.96,42.97,93801.0,37.3085,37.3259,37.2652,37.2738,93801.0
2023-09-21 10:30:00,42.98,42.98,42.85,42.87,102320.0,37.2825,37.2825,37.1697,37.1871,102320.0
2023-09-21 10:40:00,42.86,42.93,42.86,42.91,112907.0,37.1784,37.2391,37.1784,37.2218,112907.0
2023-09-21 10:50:00,42.9,42.93,42.82,42.88,83707.0,37.2131,37.2391,37.1437,37.1958,83707.0
2023-09-21 11:00:00,42.89,42.95,42.88,42.94,74917.0,37.2044,37.2565,37.1958,37.2478,74917.0
2023-09-21 11:10:00,42.94,42.94,42.9,42.93,64147.0,37.2478,37.2478,37.2131,37.2391,64147.0
2023-09-21 11:20:00,42.93,43.01,42.91,42.99,125186.0,37.2391,37.3085,37.2218,37.2912,125186.0
2023-09-21 11:30:00,43.0,43.02,42.97,43.01,92937.0,37.2999,37.3172,37.2738,37.3085,92937.0
2023-09-21 11:40:00,43.01,43.02,42.96,42.97,78717.0,37.3085,37.3172,37.2652,37.2738,78717.0
2023-09-21 11:50:00,42.96,42.97,42.91,42.91,61466.0,37.2652,37.2738,37.2218,37.2218,61466.0
2023-09-21 12:00:00,42.91,42.94,42.91,42.91,62851.0,37.2218,37.2478,37.2218,37.2218,62851.0
2023-09-21 12:10:00,42.91,42.93,42.86,42.87,75924.0,37.2218,37.2391,37.1784,37.1871,75924.0
2023-09-21 12:20:00,42.87,42.89,42.85,42.88,75315.0,37.1871,37.2044,37.1697,37.1958,75315.0
2023-09-21 12:30:00,42.87,42.9,42.86,42.88,39256.0,37.1871,37.2131,37.1784,37.1958,39256.0
2023-09-21 12:40:00,42.89,42.89,42.87,42.89,65851.0,37.2044,37.2044,37.1871,37.2044,65851.0
2023-09-21 12:50:00,42.89,42.92,42.88,42.89,67940.0,37.2044,37.2305,37.1958,37.2044,67940.0
2023-09-21 13:00:00,42.89,42.91,42.85,42.87,77773.0,37.2044,37.2218,37.1697,37.1871,77773.0
2023-09-21 13:10:00,42.86,42.98,42.86,42.98,72985.0,37.1784,37.2825,37.1784,37.2825,72985.0
2023-09-21 13:20:00,42.98,43.0,42.97,42.98,46339.0,37.2825,37.2999,37.2738,37.2825,46339.0
2023-09-21 13:30:00,42.99,43.0,42.98,43.0,52897.0,37.2912,37.2999,37.2825,37.2999,52897.0
2023-09-21 13:40:00,43.0,43.01,42.98,42.99,43258.0,37.2999,37.3085,37.2825,37.2912,43258.0
2023-09-21 13:50:00,42.98,43.0,42.96,42.97,71465.0,37.2825,37.2999,37.2652,37.2738,71465.0
2023-09-21 14:00:00,42.97,42.98,42.96,42.97,43276.0,37.2738,37.2825,37.2652,37.2738,43276.0
2023-09-21 14:10:00,42.97,42.98,42.95,42.97,81245.0,37.2738,37.2825,37.2565,37.2738,81245.0
2023-09-21 14:20:00,42.97,43.0,42.96,42.97,66381.0,37.2738,37.2999,37.2652,37.2738,66381.0
2023-09-21 14:30:00,42.97,43.02,42.96,43.01,91168.0,37.2738,37.3172,37.2652,37.3085,91168.0
2023-09-21 14:40:00,43.02,43.04,43.01,43.03,99091.0,37.3172,37.3346,37.3085,37.3259,99091.0
2023-09-21 14:50:00,43.04,43.06,43.0,43.06,83503.0,37.3346,37.3519,37.2999,37.3519,83503.0
2023-09-21 15:00:00,43.06,43.07,43.03,43.07,97813.0,37.3519,37.3606,37.3259,37.3606,97813.0
2023-09-21 15:10:00,43.07,43.11,43.06,43.1,114993.0,37.3606,37.3953,37.3519,37.3866,114993.0
2023-09-21 15:20:00,43.11,43.11,42.98,42.98,191883.0,37.3953,37.3953,37.2825,37.2825,191883.0
2023-09-21 15:30:00,42.98,42.98,42.9,42.96,171760.0,37.2825,37.2825,37.2131,37.2652,171760.0
2023-09-21 15:40:00,42.96,42.99,42.91,42.91,198993.0,37.2652,37.2912,37.2218,37.2218,198993.0
2023-09-21 15:50:00,42.91,42.92,42.86,42.9,699364.0,37.2218,37.2305,37.1784,37.2131,699364.0
2023-09-22 09:30:00,42.85,42.91,42.73,42.88,221526.0,37.1697,37.2218,37.0656,37.1958,221526.0
2023-09-22 09:40:00,42.88,42.94,42.78,42.8,97519.0,37.1958,37.2478,37.109,37.1264,97519.0
2023-09-22 09:50:00,42.79,42.79,42.7,42.73,84359.0,37.1177,37.1177,37.0396,37.0656,84359.0
2023-09-22 10:00:00,42.73,42.79,42.73,42.76,58956.0,37.0656,37.1177,37.0656,37.0917,58956.0
2023-09-22 10:10:00,42.76,42.76,42.68,42.73,119592.0,37.0917,37.0917,37.0223,37.0656,119592.0
2023-09-22 10:20:00,42.72,42.77,42.71,42.75,89149.0,37.057,37.1003,37.0483,37.083,89149.0
2023-09-22 10:30:00,42.75,42.79,42.7,42.72,80362.0,37.083,37.1177,37.0396,37.057,80362.0
2023-09-22 10:40:00,42.71,42.76,42.67,42.73,109299.0,37.0483,37.0917,37.0136,37.0656,109299.0
2023-09-22 10:50:00,42.73,42.73,42.67,42.68,68062.0,37.0656,37.0656,37.0136,37.0223,68062.0
2023-09-22 11:00:00,42.68,42.68,42.61,42.64,110758.0,37.0223,37.0223,36.9616,36.9876,110758.0
2023-09-22 11:10:00,42.63,42.64,42.59,42.62,103227.0,36.9789,36.9876,36.9442,36.9702,103227.0
2023-09-22 11:20:00,42.62,42.68,42.6,42.67,108072.0,36.9702,37.0223,36.9529,37.0136,108072.0
2023-09-22 11:30:00,42.67,42.68,42.65,42.66,57379.0,37.0136,37.0223,36.9963,37.0049,57379.0
2023-09-22 11:40:00,42.66,42.68,42.62,42.63,89254.0,37.0049,37.0223,36.9702,36.9789,89254.0
2023-09-22 11:50:00,42.64,42.64,42.56,42.57,168195.0,36.9876,36.9876,36.9182,36.9269,168195.0
2023-09-22 12:00:00,42.57,42.6,42.52,42.55,236262.0,36.9269,36.9529,36.8835,36.9095,236262.0
2023-09-22 12:10:00,42.55,42.56,42.52,42.55,62723.0,36.9095,36.9182,36.8835,36.9095,62723.0
2023-09-22 12:20:00,42.55,42.56,42.53,42.56,64075.0,36.9095,36.9182,36.8922,36.9182,64075.0
2023-09-22 12:30:00,42.55,42.62,42.55,42.62,112644.0,36.9095,36.9702,36.9095,36.9702,112644.0
2023-09-22 12:40:00,42.63,42.67,42.58,42.59,157676.0,36.9789,37.0136,36.9355,36.9442,157676.0
2023-09-22 12:50:00,42.58,42.6,42.52,42.55,179163.0,36.9355,36.9529,36.8835,36.9095,179163.0
2023-09-22 13:00:00,42.56,42.6,42.55,42.55,131082.0,36.9182,36.9529,36.9095,36.9095,131082.0
2023-09-22 13:10:00,42.55,42.56,42.51,42.54,80256.0,36.9095,36.9182,36.8748,36.9008,80256.0
2023-09-22 13:20:00,42.54,42.54,42.49,42.52,425420.0,36.9008,36.9008,36.8575,36.8835,425420.0
2023-09-22 13:30:00,42.51,42.53,42.46,42.47,130646.0,36.8748,36.8922,36.8314,36.8401,130646.0
2023-09-22 13:40:00,42.46,42.48,42.44,42.48,108508.0,36.8314,36.8488,36.8141,36.8488,108508.0
2023-09-22 13:50:00,42.47,42.6,42.47,42.59,130374.0,36.8401,36.9529,36.8401,36.9442,130374.0
2023-09-22 14:00:00,42.59,42.62,42.57,42.6,114328.0,36.9442,36.9702,36.9269,36.9529,114328.0
2023-09-22 14:10:00,42.61,42.61,42.54,42.54,51151.0,36.9616,36.9616,36.9008,36.9008,51151.0
2023-09-22 14:20:00,42.55,42.56,42.51,42.55,101471.0,36.9095,36.9182,36.8748,36.9095,101471.0
2023-09-22 14:30:00,42.54,42.54,42.5,42.5,63722.0,36.9008,36.9008,36.8661,36.8661,63722.0
2023-09-22 14:40:00,42.51,42.51,42.42,42.43,130292.0,36.8748,36.8748,36.7967,36.8054,130292.0
2023-09-22 14:50:00,42.43,42.45,42.42,42.44,124080.0,36.8054,36.8228,36.7967,36.8141,124080.0
2023-09-22 15:00:00,42.44,42.53,42.43,42.52,424330.0,36.8141,36.8922,36.8054,36.8835,424330.0
2023-09-22 15:10:00,42.52,42.56,42.5,42.52,221101.0,36.8835,36.9182,36.8661,36.8835,221101.0
2023-09-22 15:20:00,42.51,42.53,42.46,42.47,178795.0,36.8748,36.8922,36.8314,36.8401,178795.0
2023-09-22 15:30:00,42.46,42.49,42.41,42.43,212459.0,36.8314,36.8575,36.7881,36.8054,212459.0
2023-09-22 15:40:00,42.43,42.43,42.33,42.33,304184.0,36.8054,36.8054,36.7187,36.7187,304184.0
2023-09-22 15:50:00,42.33,42.37,42.3,42.33,799948.0,36.7187,36.7534,36.6927,36.7187,799948.0
2023-09-25 09:30:00,42.21,42.21,41.96,41.99,452087.0,36.6146,36.6146,36.3977,36.4237,452087.0
2023-09-25 09:40:00,41.99,42.11,41.99,42.09,116294.0,36.4237,36.5278,36.4237,36.5105,116294.0
2023-09-25 09:50:00,42.09,42.2,42.06,42.19,144869.0,36.5105,36.6059,36.4845,36.5972,144869.0
2023-09-25 10:00:00,42.18,42.26,42.17,42.24,120459.0,36.5886,36.658,36.5799,36.6406,120459.0
2023-09-25 10:10:00,42.24,42.31,42.23,42.26,137675.0,36.6406,36.7013,36.6319,36.658,137675.0
2023-09-25 10:20:00,42.25,42.28,42.23,42.23,92985.0,36.6493,36.6753,36.6319,36.6319,92985.0
2023-09-25 10:30:00,42.23,42.24,42.2,42.24,108562.0,36.6319,36.6406,36.6059,36.6406,108562.0
2023-09-25 10:40:00,42.23,42.29,42.23,42.27,69742.0,36.6319,36.684,36.6319,36.6666,69742.0
2023-09-25 10:50:00,42.27,42.28,42.12,42.15,139363.0,36.6666,36.6753,36.5365,36.5625,139363.0
2023-09-25 11:00:00,42.14,42.14,42.07,42.14,68973.0,36.5539,36.5539,36.4931,36.5539,68973.0
2023-09-25 11:10:00,42.14,42.17,42.1,42.17,170964.0,36.5539,36.5799,36.5192,36.5799,170964.0
2023-09-25 11:20:00,42.17,42.19,42.1,42.13,89763.0,36.5799,36.5972,36.5192,36.5452,89763.0
2023-09-25 11:30:00,42.13,42.13,42.09,42.09,95610.0,36.5452,36.5452,36.5105,36.5105,95610.0
2023-09-25 11:40:00,42.09,42.12,42.04,42.07,68807.0,36.5105,36.5365,36.4671,36.4931,68807.0
2023-09-25 11:50:00,42.07,42.09,42.02,42.02,67626.0,36.4931,36.5105,36.4498,36.4498,67626.0
2023-09-25 12:00:00,42.02,42.05,42.01,42.03,140082.0,36.4498,36.4758,36.4411,36.4584,140082.0
2023-09-25 12:10:00,42.02,42.05,42.01,42.05,294052.0,36.4498,36.4758,36.4411,36.4758,294052.0
2023-09-25 12:20:00,42.05,42.09,42.04,42.08,75600.0,36.4758,36.5105,36.4671,36.5018,75600.0
2023-09-25 12:30:00,42.07,42.12,42.07,42.12,79466.0,36.4931,36.5365,36.4931,36.5365,79466.0
2023-09-25 12:40:00,42.11,42.12,42.1,42.1,43353.0,36.5278,36.5365,36.5192,36.5192,43353.0
2023-09-25 12:50:00,42.1,42.1,42.02,42.02,76690.0,36.5192,36.5192,36.4498,36.4498,76690.0
2023-09-25 13:00:00,42.02,42.07,42.01,42.05,63650.0,36.4498,36.4931,36.4411,36.4758,63650.0
2023-09-25 13:10:00,42.05,42.09,42.05,42.09,86614.0,36.4758,36.5105,36.4758,36.5105,86614.0
2023-09-25 13:20:00,42.09,42.09,42.01,42.02,87118.0,36.5105,36.5105,36.4411,36.4498,87118.0
2023-09-25 13:30:00,42.01,42.01,41.96,41.96,237011.0,36.4411,36.4411,36.3977,36.3977,237011.0
2023-09-25 13:40:00,41.97,41.99,41.92,41.95,123835.0,36.4064,36.4237,36.363,36.389,123835.0
2023-09-25 13:50:00,41.95,42.02,41.94,42.02,68670.0,36.389,36.4498,36.3804,36.4498,68670.0
2023-09-25 14:00:00,42.02,42.05,42.01,42.03,49564.0,36.4498,36.4758,36.4411,36.4584,49564.0
2023-09-25 14:10:00,42.04,42.05,41.97,41.98,68242.0,36.4671,36.4758,36.4064,36.4151,68242.0
2023-09-25 14:20:00,41.99,42.0,41.96,41.98,71792.0,36.4237,36.4324,36.3977,36.4151,71792.0
2023-09-25 14:30:00,41.98,42.02,41.97,41.98,67028.0,36.4151,36.4498,36.4064,36.4151,67028.0
2023-09-25 14:40:00,41.98,42.0,41.97,41.98,55414.0,36.4151,36.4324,36.4064,36.4151,55414.0
2023-09-25 14:50:00,41.98,41.99,41.94,41.94,81358.0,36.4151,36.4237,36.3804,36.3804,81358.0
2023-09-25 15:00:00,41.95,41.95,41.89,41.91,120589.0,36.389,36.389,36.337,36.3543,120589.0
2023-09-25 15:10:00,41.9,42.01,41.89,42.0,118990.0,36.3457,36.4411,36.337,36.4324,118990.0
2023-09-25 15:20:00,42.01,42.04,41.99,42.01,92633.0,36.4411,36.4671,36.4237,36.4411,92633.0
2023-09-25 15:30:00,42.02,42.1,42.01,42.09,106674.0,36.4498,36.5192,36.4411,36.5105,106674.0
2023-09-25 15:40:00,42.09,42.1,42.05,42.06,120547.0,36.5105,36.5192,36.4758,36.4845,120547.0
2023-09-25 15:50:00,42.05,42.09,42.02,42.09,371087.0,36.4758,36.5105,36.4498,36.5105,371087.0
2023-09-26 09:30:00,42.09,42.15,42.03,42.08,305102.0,36.5105,36.5625,36.4584,36.5018,305102.0
2023-09-26 09:40:00,42.08,42.18,42.03,42.15,169139.0,36.5018,36.5886,36.4584,36.5625,169139.0
2023-09-26 09:50:00,42.15,42.19,42.12,42.14,71119.0,36.5625,36.5972,36.5365,36.5539,71119.0
2023-09-26 10:00:00,42.14,42.16,42.06,42.09,70904.0,36.5539,36.5712,36.4845,36.5105,70904.0
2023-09-26 10:10:00,42.09,42.09,41.9,41.93,211542.0,36.5105,36.5105,36.3457,36.3717,211542.0
2023-09-26 10:20:00,41.94,41.99,41.91,41.99,166602.0,36.3804,36.4237,36.3543,36.4237,166602.0
2023-09-26 10:30:00,41.98,41.98,41.92,41.95,58507.0,36.4151,36.4151,36.363,36.389,58507.0
2023-09-26 10:40:00,41.95,42.0,41.94,41.98,53402.0,36.389,36.4324,36.3804,36.4151,53402.0
2023-09-26 10:50:00,41.98,42.04,41.97,42.02,86251.0,36.4151,36.4671,36.4064,36.4498,86251.0
2023-09-26 11:00:00,42.02,42.06,41.97,41.99,68017.0,36.4498,36.4845,36.4064,36.4237,68017.0
2023-09-26 11:10:00,41.98,42.02,41.98,42.01,50911.0,36.4151,36.4498,36.4151,36.4411,50911.0
2023-09-26 11:20:00,42.01,42.02,41.94,41.95,65406.0,36.4411,36.4498,36.3804,36.389,65406.0
2023-09-26 11:30:00,41.95,41.98,41.94,41.98,62589.0,36.389,36.4151,36.3804,36.4151,62589.0
2023-09-26 11:40:00,41.97,42.0,41.95,41.99,81680.0,36.4064,36.4324,36.389,36.4237,81680.0
2023-09-26 11:50:00,41.99,42.05,41.98,42.04,71096.0,36.4237,36.4758,36.4151,36.4671,71096.0
2023-09-26 12:00:00,42.04,42.06,42.01,42.02,71634.0,36.4671,36.4845,36.4411,36.4498,71634.0
2023-09-26 12:10:00,42.02,42.04,42.0,42.0,49489.0,36.4498,36.4671,36.4324,36.4324,49489.0
2023-09-26 12:20:00,42.01,42.04,41.99,42.02,82677.0,36.4411,36.4671,36.4237,36.4498,82677.0
2023-09-26 12:30:00,42.01,42.01,41.99,42.0,121389.0,36.4411,36.4411,36.4237,36.4324,121389.0
2023-09-26 12:40:00,42.0,42.0,41.95,41.97,92123.0,36.4324,36.4324,36.389,36.4064,92123.0
2023-09-26 12:50:00,41.97,41.98,41.95,41.96,56731.0,36.4064,36.4151,36.389,36.3977,56731.0
2023-09-26 13:00:00,41.95,42.02,41.94,42.0,102380.0,36.389,36.4498,36.3804,36.4324,102380.0
2023-09-26 13:10:00,42.0,42.01,41.98,41.98,48729.0,36.4324,36.4411,36.4151,36.4151,48729.0
2023-09-26 13:20:00,41.98,42.01,41.96,41.97,113311.0,36.4151,36.4411,36.3977,36.4064,113311.0
2023-09-26 13:30:00,41.97,41.97,41.9,41.91,112774.0,36.4064,36.4064,36.3457,36.3543,112774.0
2023-09-26 13:40:00,41.9,41.91,41.86,41.86,202144.0,36.3457,36.3543,36.311,36.311,202144.0
2023-09-26 13:50:00,41.87,41.89,41.85,41.88,81839.0,36.3197,36.337,36.3023,36.3283,81839.0
2023-09-26 14:00:00,41.88,41.92,41.86,41.91,92025.0,36.3283,36.363,36.311,36.3543,92025.0
2023-09-26 14:10:00,41.91,41.95,41.91,41.91,82967.0,36.3543,36.389,36.3543,36.3543,82967.0
2023-09-26 14:20:00,41.91,41.93,41.88,41.89,94970.0,36.3543,36.3717,36.3283,36.337,94970.0
2023-09-26 14:30:00,41.89,41.9,41.87,41.88,77327.0,36.337,36.3457,36.3197,36.3283,77327.0
2023-09-26 14:40:00,41.89,41.91,41.86,41.88,68177.0,36.337,36.3543,36.311,36.3283,68177.0
2023-09-26 14:50:00,41.87,41.91,41.87,41.89,91879.0,36.3197,36.3543,36.3197,36.337,91879.0
2023-09-26 15:00:00,41.9,41.97,41.89,41.97,135601.0,36.3457,36.4064,36.337,36.4064,135601.0
2023-09-26 15:10:00,41.97,41.99,41.86,41.87,149928.0,36.4064,36.4237,36.311,36.3197,149928.0
2023-09-26 15:20:00,41.87,41.88,41.86,41.88,99131.0,36.3197,36.3283,36.311,36.3283,99131.0
2023-09-26 15:30:00,41.88,41.95,41.87,41.93,124327.0,36.3283,36.389,36.3197,36.3717,124327.0
2023-09-26 15:40:00,41.93,41.96,41.86,41.87,266940.0,36.3717,36.3977,36.311,36.3197,266940.0
2023-09-26 15:50:00,41.87,41.92,41.86,41.9,466401.0,36.3197,36.363,36.311,36.3457,466401.0
2023-09-27 09:30:00,41.91,42.0,41.86,41.93,232124.0,36.3543,36.4324,36.311,36.3717,232124.0
2023-09-27 09:40:00,41.91,42.0,41.89,41.91,107705.0,36.3543,36.4324,36.337,36.3543,107705.0
2023-09-27 09:50:00,41.9,41.93,41.87,41.92,81629.0,36.3457,36.3717,36.3197,36.363,81629.0
2023-09-27 10:00:00,41.92,41.94,41.82,41.84,124040.0,36.363,36.3804,36.2763,36.2936,124040.0
2023-09-27 10:10:00,41.83,41.88,41.83,41.84,80349.0,36.285,36.3283,36.285,36.2936,80349.0
2023-09-27 10:20:00,41.84,41.92,41.83,41.85,114611.0,36.2936,36.363,36.285,36.3023,114611.0
2023-09-27 10:30:00,41.86,41.9,41.82,41.89,95236.0,36.311,36.3457,36.2763,36.337,95236.0
2023-09-27 10:40:00,41.89,41.9,41.84,41.86,59691.0,36.337,36.3457,36.2936,36.311,59691.0
2023-09-27 10:50:00,41.86,41.86,41.8,41.8,92188.0,36.311,36.311,36.2589,36.2589,92188.0
2023-09-27 11:00:00,41.8,41.85,41.78,41.84,93864.0,36.2589,36.3023,36.2416,36.2936,93864.0
2023-09-27 11:10:00,41.84,41.89,41.82,41.89,88752.0,36.2936,36.337,36.2763,36.337,88752.0
2023-09-27 11:20:00,41.89,41.92,41.84,41.91,93595.0,36.337,36.363,36.2936,36.3543,93595.0
2023-09-27 11:30:00,41.91,41.95,41.91,41.93,78846.0,36.3543,36.389,36.3543,36.3717,78846.0
2023-09-27 11:40:00,41.94,41.96,41.88,41.9,43930.0,36.3804,36.3977,36.3283,36.3457,43930.0
2023-09-27 11:50:00,41.9,41.92,41.88,41.89,61007.0,36.3457,36.363,36.3283,36.337,61007.0
2023-09-27 12:00:00,41.89,41.91,41.85,41.88,48214.0,36.337,36.3543,36.3023,36.3283,48214.0
2023-09-27 12:10:00,41.89,41.91,41.87,41.9,61650.0,36.337,36.3543,36.3197,36.3457,61650.0
2023-09-27 12:20:00,41.91,41.94,41.9,41.94,62125.0,36.3543,36.3804,36.3457,36.3804,62125.0
2023-09-27 12:30:00,41.94,42.0,41.93,41.99,96217.0,36.3804,36.4324,36.3717,36.4237,96217.0
2023-09-27 12:40:00,41.99,42.01,41.96,41.98,98414.0,36.4237,36.4411,36.3977,36.4151,98414.0
2023-09-27 12:50:00,41.98,41.99,41.92,41.94,89547.0,36.4151,36.4237,36.363,36.3804,89547.0
2023-09-27 13:00:00,41.94,41.95,41.88,41.89,76685.0,36.3804,36.389,36.3283,36.337,76685.0
2023-09-27 13:10:00,41.89,41.9,41.75,41.76,118613.0,36.337,36.3457,36.2156,36.2242,118613.0
2023-09-27 13:20:00,41.75,41.76,41.7,41.73,123808.0,36.2156,36.2242,36.1722,36.1982,123808.0
2023-09-27 13:30:00,41.72,41.72,41.64,41.67,86756.0,36.1895,36.1895,36.1201,36.1462,86756.0
2023-09-27 13:40:00,41.68,41.69,41.59,41.61,113522.0,36.1548,36.1635,36.0768,36.0941,113522.0
2023-09-27 13:50:00,41.61,41.72,41.6,41.71,208225.0,36.0941,36.1895,36.0854,36.1809,208225.0
2023-09-27 14:00:00,41.71,41.77,41.7,41.75,106164.0,36.1809,36.2329,36.1722,36.2156,106164.0
2023-09-27 14:10:00,41.74,41.76,41.73,41.75,110903.0,36.2069,36.2242,36.1982,36.2156,110903.0
2023-09-27 14:20:00,41.75,41.84,41.72,41.83,147570.0,36.2156,36.2936,36.1895,36.285,147570.0
2023-09-27 14:30:00,41.83,41.97,41.83,41.97,141755.0,36.285,36.4064,36.285,36.4064,141755.0
2023-09-27 14:40:00,41.97,42.01,41.93,41.94,135765.0,36.4064,36.4411,36.3717,36.3804,135765.0
2023-09-27 14:50:00,41.94,41.94,41.88,41.89,153776.0,36.3804,36.3804,36.3283,36.337,153776.0
2023-09-27 15:00:00,41.89,41.96,41.87,41.95,84206.0,36.337,36.3977,36.3197,36.389,84206.0
2023-09-27 15:10:00,41.95,41.97,41.82,41.83,119845.0,36.389,36.4064,36.2763,36.285,119845.0
2023-09-27 15:20:00,41.84,41.9,41.84,41.89,104886.0,36.2936,36.3457,36.2936,36.337,104886.0
2023-09-27 15:30:00,41.89,41.89,41.81,41.84,125138.0,36.337,36.337,36.2676,36.2936,125138.0
2023-09-27 15:40:00,41.84,41.84,41.72,41.79,185124.0,36.2936,36.2936,36.1895,36.2503,185124.0
2023-09-27 15:50:00,41.79,41.91,41.77,41.91,601447.0,36.2503,36.3543,36.2329,36.3543,601447.0
2023-09-28 09:30:00,41.99,42.13,41.85,41.87,235053.0,36.4237,36.5452,36.3023,36.3197,235053.0
2023-09-28 09:40:00,41.87,41.89,41.77,41.81,92844.0,36.3197,36.337,36.2329,36.2676,92844.0
2023-09-28 09:50:00,41.82,41.97,41.81,41.97,113220.0,36.2763,36.4064,36.2676,36.4064,113220.0
2023-09-28 10:00:00,41.97,41.98,41.89,41.9,118288.0,36.4064,36.4151,36.337,36.3457,118288.0
2023-09-28 10:10:00,41.89,41.95,41.86,41.88,62968.0,36.337,36.389,36.311,36.3283,62968.0
2023-09-28 10:20:00,41.89,41.97,41.88,41.94,54363.0,36.337,36.4064,36.3283,36.3804,54363.0
2023-09-28 10:30:00,41.94,42.01,41.91,41.97,104721.0,36.3804,36.4411,36.3543,36.4064,104721.0
2023-09-28 10:40:00,41.97,42.08,41.94,42.08,183467.0,36.4064,36.5018,36.3804,36.5018,183467.0
2023-09-28 10:50:00,42.08,42.09,42.02,42.07,79182.0,36.5018,36.5105,36.4498,36.4931,79182.0
2023-09-28 11:00:00,42.06,42.14,42.06,42.14,90616.0,36.4845,36.5539,36.4845,36.5539,90616.0
2023-09-28 11:10:00,42.14,42.17,42.1,42.1,108651.0,36.5539,36.5799,36.5192,36.5192,108651.0
2023-09-28 11:20:00,42.11,42.16,42.08,42.14,85654.0,36.5278,36.5712,36.5018,36.5539,85654.0
2023-09-28 11:30:00,42.14,42.18,42.13,42.17,108293.0,36.5539,36.5886,36.5452,36.5799,108293.0
2023-09-28 11:40:00,42.18,42.22,42.16,42.19,94441.0,36.5886,36.6233,36.5712,36.5972,94441.0
2023-09-28 11:50:00,42.18,42.2,42.12,42.14,90367.0,36.5886,36.6059,36.5365,36.5539,90367.0
2023-09-28 12:00:00,42.15,42.15,42.05,42.07,71681.0,36.5625,36.5625,36.4758,36.4931,71681.0
2023-09-28 12:10:00,42.07,42.11,42.02,42.11,69142.0,36.4931,36.5278,36.4498,36.5278,69142.0
2023-09-28 12:20:00,42.1,42.17,42.09,42.16,71907.0,36.5192,36.5799,36.5105,36.5712,71907.0
2023-09-28 12:30:00,42.17,42.17,42.12,42.15,44294.0,36.5799,36.5799,36.5365,36.5625,44294.0
2023-09-28 12:40:00,42.15,42.17,42.1,42.11,62672.0,36.5625,36.5799,36.5192,36.5278,62672.0
2023-09-28 12:50:00,42.12,42.14,42.1,42.14,60716.0,36.5365,36.5539,36.5192,36.5539,60716.0
2023-09-28 13:00:00,42.13,42.15,42.08,42.11,85460.0,36.5452,36.5625,36.5018,36.5278,85460.0
2023-09-28 13:10:00,42.11,42.15,42.11,42.13,81137.0,36.5278,36.5625,36.5278,36.5452,81137.0
2023-09-28 13:20:00,42.13,42.13,42.08,42.09,55919.0,36.5452,36.5452,36.5018,36.5105,55919.0
2023-09-28 13:30:00,42.09,42.1,42.02,42.09,85145.0,36.5105,36.5192,36.4498,36.5105,85145.0
2023-09-28 13:40:00,42.09,42.12,42.08,42.11,44612.0,36.5105,36.5365,36.5018,36.5278,44612.0
2023-09-28 13:50:00,42.12,42.12,42.1,42.12,40032.0,36.5365,36.5365,36.5192,36.5365,40032.0
2023-09-28 14:00:00,42.12,42.15,42.11,42.15,55939.0,36.5365,36.5625,36.5278,36.5625,55939.0
2023-09-28 14:10:00,42.15,42.17,42.13,42.15,73347.0,36.5625,36.5799,36.5452,36.5625,73347.0
2023-09-28 14:20:00,42.16,42.18,42.15,42.16,93373.0,36.5712,36.5886,36.5625,36.5712,93373.0
2023-09-28 14:30:00,42.16,42.16,42.05,42.08,130705.0,36.5712,36.5712,36.4758,36.5018,130705.0
2023-09-28 14:40:00,42.08,42.12,42.07,42.1,89663.0,36.5018,36.5365,36.4931,36.5192,89663.0
2023-09-28 14:50:00,42.09,42.12,42.08,42.11,95614.0,36.5105,36.5365,36.5018,36.5278,95614.0
2023-09-28 15:00:00,42.11,42.14,42.09,42.11,63198.0,36.5278,36.5539,36.5105,36.5278,63198.0
2023-09-28 15:10:00,42.12,42.21,42.11,42.2,142279.0,36.5365,36.6146,36.5278,36.6059,142279.0
2023-09-28 15:20:00,42.21,42.24,42.19,42.24,79360.0,36.6146,36.6406,36.5972,36.6406,79360.0
2023-09-28 15:30:00,42.23,42.24,42.15,42.17,145552.0,36.6319,36.6406,36.5625,36.5799,145552.0
2023-09-28 15:40:00,42.17,42.19,42.1,42.1,152868.0,36.5799,36.5972,36.5192,36.5192,152868.0
2023-09-28 15:50:00,42.1,42.16,42.09,42.15,488575.0,36.5192,36.5712,36.5105,36.5625,488575.0
2023-09-29 09:30:00,42.25,42.31,42.12,42.18,180752.0,36.6493,36.7013,36.5365,36.5886,180752.0
2023-09-29 09:40:00,42.2,42.22,42.05,42.1,115581.0,36.6059,36.6233,36.4758,36.5192,115581.0
2023-09-29 09:50:00,42.09,42.13,42.05,42.1,76491.0,36.5105,36.5452,36.4758,36.5192,76491.0
2023-09-29 10:00:00,42.1,42.13,42.06,42.11,84068.0,36.5192,36.5452,36.4845,36.5278,84068.0
2023-09-29 10:10:00,42.11,42.14,42.09,42.14,58726.0,36.5278,36.5539,36.5105,36.5539,58726.0
2023-09-29 10:20:00,42.14,42.27,42.13,42.27,71356.0,36.5539,36.6666,36.5452,36.6666,71356.0
2023-09-29 10:30:00,42.27,42.29,42.23,42.26,54690.0,36.6666,36.684,36.6319,36.658,54690.0
2023-09-29 10:40:00,42.26,42.31,42.26,42.29,90395.0,36.658,36.7013,36.658,36.684,90395.0
2023-09-29 10:50:00,42.28,42.31,42.27,42.3,51494.0,36.6753,36.7013,36.6666,36.6927,51494.0
2023-09-29 11:00:00,42.3,42.32,42.22,42.28,93445.0,36.6927,36.71,36.6233,36.6753,93445.0
2023-09-29 11:10:00,42.27,42.32,42.27,42.31,69545.0,36.6666,36.71,36.6666,36.7013,69545.0
2023-09-29 11:20:00,42.3,42.38,42.28,42.33,72854.0,36.6927,36.762,36.6753,36.7187,72854.0
2023-09-29 11:30:00,42.32,42.35,42.23,42.26,56932.0,36.71,36.736,36.6319,36.658,56932.0
2023-09-29 11:40:00,42.26,42.3,42.22,42.23,52755.0,36.658,36.6927,36.6233,36.6319,52755.0
2023-09-29 11:50:00,42.23,42.25,42.22,42.24,43136.0,36.6319,36.6493,36.6233,36.6406,43136.0
2023-09-29 12:00:00,42.25,42.3,42.22,42.3,65735.0,36.6493,36.6927,36.6233,36.6927,65735.0
2023-09-29 12:10:00,42.3,42.31,42.2,42.22,61531.0,36.6927,36.7013,36.6059,36.6233,61531.0
2023-09-29 12:20:00,42.23,42.23,42.19,42.21,50200.0,36.6319,36.6319,36.5972,36.6146,50200.0
2023-09-29 12:30:00,42.21,42.24,42.19,42.21,37247.0,36.6146,36.6406,36.5972,36.6146,37247.0
2023-09-29 12:40:00,42.2,42.24,42.17,42.18,41179.0,36.6059,36.6406,36.5799,36.5886,41179.0
2023-09-29 12:50:00,42.18,42.19,42.13,42.16,57489.0,36.5886,36.5972,36.5452,36.5712,57489.0
2023-09-29 13:00:00,42.16,42.16,42.08,42.1,56462.0,36.5712,36.5712,36.5018,36.5192,56462.0
2023-09-29 13:10:00,42.09,42.13,42.08,42.1,56019.0,36.5105,36.5452,36.5018,36.5192,56019.0
2023-09-29 13:20:00,42.1,42.11,42.06,42.08,90755.0,36.5192,36.5278,36.4845,36.5018,90755.0
2023-09-29 13:30:00,42.08,42.09,42.04,42.06,92919.0,36.5018,36.5105,36.4671,36.4845,92919.0
2023-09-29 13:40:00,42.06,42.08,42.03,42.04,65270.0,36.4845,36.5018,36.4584,36.4671,65270.0
2023-09-29 13:50:00,42.04,42.05,41.95,41.95,122759.0,36.4671,36.4758,36.389,36.389,122759.0
2023-09-29 14:00:00,41.95,41.96,41.92,41.93,115459.0,36.389,36.3977,36.363,36.3717,115459.0
2023-09-29 14:10:00,41.93,41.97,41.92,41.94,63629.0,36.3717,36.4064,36.363,36.3804,63629.0
2023-09-29 14:20:00,41.94,42.03,41.92,41.99,102294.0,36.3804,36.4584,36.363,36.4237,102294.0
2023-09-29 14:30:00,41.99,42.01,41.93,41.96,54725.0,36.4237,36.4411,36.3717,36.3977,54725.0
2023-09-29 14:40:00,41.97,42.03,41.96,41.98,48656.0,36.4064,36.4584,36.3977,36.4151,48656.0
2023-09-29 14:50:00,41.98,42.11,41.97,42.08,117281.0,36.4151,36.5278,36.4064,36.5018,117281.0
2023-09-29 15:00:00,42.08,42.11,42.0,42.03,77171.0,36.5018,36.5278,36.4324,36.4584,77171.0
2023-09-29 15:10:00,42.03,42.08,42.02,42.05,80283.0,36.4584,36.5018,36.4498,36.4758,80283.0
2023-09-29 15:20:00,42.06,42.06,41.97,42.04,162235.0,36.4845,36.4845,36.4064,36.4671,162235.0
2023-09-29 15:30:00,42.04,42.06,41.92,41.97,122992.0,36.4671,36.4845,36.363,36.4064,122992.0
2023-09-29 15:40:00,41.98,42.02,41.92,42.02,201596.0,36.4151,36.4498,36.363,36.4498,201596.0
2023-09-29 15:50:00,42.02,42.13,42.02,42.06,706271.0,36.4498,36.5452,36.4498,36.4845,706271.0
2023-10-02 09:30:00,42.02,42.04,41.83,41.84,268328.0,36.4498,36.4671,36.285,36.2936,268328.0
2023-10-02 09:40:00,41.83,41.86,41.79,41.84,119077.0,36.285,36.311,36.2503,36.2936,119077.0
2023-10-02 09:50:00,41.83,41.85,41.71,41.84,157815.0,36.285,36.3023,36.1809,36.2936,157815.0
2023-10-02 10:00:00,41.83,41.88,41.81,41.84,79944.0,36.285,36.3283,36.2676,36.2936,79944.0
2023-10-02 10:10:00,41.84,41.87,41.78,41.82,144525.0,36.2936,36.3197,36.2416,36.2763,144525.0
2023-10-02 10:20:00,41.82,41.84,41.77,41.81,94629.0,36.2763,36.2936,36.2329,36.2676,94629.0
2023-10-02 10:30:00,41.8,41.81,41.72,41.73,67883.0,36.2589,36.2676,36.1895,36.1982,67883.0
2023-10-02 10:40:00,41.73,41.75,41.65,41.7,150206.0,36.1982,36.2156,36.1288,36.1722,150206.0
2023-10-02 10:50:00,41.7,41.77,41.69,41.77,86820.0,36.1722,36.2329,36.1635,36.2329,86820.0
2023-10-02 11:00:00,41.77,41.81,41.7,41.71,93131.0,36.2329,36.2676,36.1722,36.1809,93131.0
2023-10-02 11:10:00,41.72,41.72,41.66,41.7,123594.0,36.1895,36.1895,36.1375,36.1722,123594.0
2023-10-02 11:20:00,41.69,41.73,41.67,41.69,72151.0,36.1635,36.1982,36.1462,36.1635,72151.0
2023-10-02 11:30:00,41.7,41.71,41.65,41.66,93882.0,36.1722,36.1809,36.1288,36.1375,93882.0
2023-10-02 11:40:00,41.66,41.66,41.56,41.56,122578.0,36.1375,36.1375,36.0507,36.0507,122578.0
2023-10-02 11:50:00,41.56,41.57,41.5,41.53,127011.0,36.0507,36.0594,35.9987,36.0247,127011.0
2023-10-02 12:00:00,41.54,41.55,41.51,41.52,55820.0,36.0334,36.0421,36.0074,36.016,55820.0
2023-10-02 12:10:00,41.52,41.56,41.51,41.54,114270.0,36.016,36.0507,36.0074,36.0334,114270.0
2023-10-02 12:20:00,41.54,41.57,41.52,41.54,44753.0,36.0334,36.0594,36.016,36.0334,44753.0
2023-10-02 12:30:00,41.53,41.56,41.51,41.53,95781.0,36.0247,36.0507,36.0074,36.0247,95781.0
2023-10-02 12:40:00,41.52,41.53,41.38,41.38,232500.0,36.016,36.0247,35.8946,35.8946,232500.0
2023-10-02 12:50:00,41.39,41.48,41.38,41.46,122056.0,35.9033,35.9814,35.8946,35.964,122056.0
2023-10-02 13:00:00,41.46,41.52,41.46,41.52,92991.0,35.964,36.016,35.964,36.016,92991.0
2023-10-02 13:10:00,41.52,41.54,41.51,41.54,57016.0,36.016,36.0334,36.0074,36.0334,57016.0
2023-10-02 13:20:00,41.54,41.59,41.52,41.58,75691.0,36.0334,36.0768,36.016,36.0681,75691.0
2023-10-02 13:30:00,41.58,41.58,41.45,41.47,72296.0,36.0681,36.0681,35.9553,35.9727,72296.0
2023-10-02 13:40:00,41.47,41.5,41.45,41.47,54516.0,35.9727,35.9987,35.9553,35.9727,54516.0
2023-10-02 13:50:00,41.47,41.52,41.46,41.52,59278.0,35.9727,36.016,35.964,36.016,59278.0
2023-10-02 14:00:00,41.52,41.61,41.51,41.61,82631.0,36.016,36.0941,36.0074,36.0941,82631.0
2023-10-02 14:10:00,41.61,41.66,41.58,41.58,93577.0,36.0941,36.1375,36.0681,36.0681,93577.0
2023-10-02 14:20:00,41.59,41.59,41.42,41.43,149244.0,36.0768,36.0768,35.9293,35.938,149244.0
2023-10-02 14:30:00,41.43,41.48,41.42,41.44,90082.0,35.938,35.9814,35.9293,35.9467,90082.0
2023-10-02 14:40:00,41.44,41.46,41.42,41.44,80321.0,35.9467,35.964,35.9293,35.9467,80321.0
2023-10-02 14:50:00,41.44,41.52,41.43,41.47,67396.0,35.9467,36.016,35.938,35.9727,67396.0
2023-10-02 15:00:00,41.46,41.54,41.43,41.52,82767.0,35.964,36.0334,35.938,36.016,82767.0
2023-10-02 15:10:00,41.52,41.55,41.47,41.5,111700.0,36.016,36.0421,35.9727,35.9987,111700.0
2023-10-02 15:20:00,41.49,41.56,41.48,41.5,139334.0,35.99,36.0507,35.9814,35.9987,139334.0
2023-10-02 15:30:00,41.49,41.52,41.44,41.48,137722.0,35.99,36.016,35.9467,35.9814,137722.0
2023-10-02 15:40:00,41.48,41.51,41.47,41.48,175926.0,35.9814,36.0074,35.9727,35.9814,175926.0
2023-10-02 15:50:00,41.48,41.58,41.42,41.58,703931.0,35.9814,36.0681,35.9293,36.0681,703931.0
2023-10-03 09:30:00,41.36,41.38,41.21,41.27,501646.0,35.8773,35.8946,35.7471,35.7992,501646.0
2023-10-03 09:40:00,41.27,41.38,41.21,41.36,190126.0,35.7992,35.8946,35.7471,35.8773,190126.0
2023-10-03 09:50:00,41.35,41.4,41.28,41.31,111859.0,35.8686,35.912,35.8079,35.8339,111859.0
2023-10-03 10:00:00,41.3,41.31,41.13,41.13,216785.0,35.8252,35.8339,35.6777,35.6777,216785.0
2023-10-03 10:10:00,41.14,41.24,41.11,41.12,124390.0,35.6864,35.7732,35.6604,35.6691,124390.0
2023-10-03 10:20:00,41.12,41.18,41.1,41.14,169414.0,35.6691,35.7211,35.6517,35.6864,169414.0
2023-10-03 10:30:00,41.13,41.17,41.11,41.12,140316.0,35.6777,35.7124,35.6604,35.6691,140316.0
2023-10-03 10:40:00,41.12,41.13,41.05,41.09,212909.0,35.6691,35.6777,35.6084,35.643,212909.0
2023-10-03 10:50:00,41.08,41.19,41.05,41.17,211732.0,35.6344,35.7298,35.6084,35.7124,211732.0
2023-10-03 11:00:00,41.17,41.21,41.12,41.13,128202.0,35.7124,35.7471,35.6691,35.6777,128202.0
2023-10-03 11:10:00,41.13,41.19,41.1,41.18,134648.0,35.6777,35.7298,35.6517,35.7211,134648.0
2023-10-03 11:20:00,41.18,41.18,41.11,41.13,92059.0,35.7211,35.7211,35.6604,35.6777,92059.0
2023-10-03 11:30:00,41.13,41.14,41.09,41.12,147101.0,35.6777,35.6864,35.643,35.6691,147101.0
2023-10-03 11:40:00,41.11,41.13,41.02,41.04,164326.0,35.6604,35.6777,35.5823,35.5997,164326.0
2023-10-03 11:50:00,41.04,41.09,41.03,41.08,87284.0,35.5997,35.643,35.591,35.6344,87284.0
2023-10-03 12:00:00,41.08,41.11,41.03,41.05,184697.0,35.6344,35.6604,35.591,35.6084,184697.0
2023-10-03 12:10:00,41.04,41.05,40.96,41.0,417716.0,35.5997,35.6084,35.5303,35.565,417716.0
2023-10-03 12:20:00,41.01,41.02,40.95,41.01,137927.0,35.5737,35.5823,35.5216,35.5737,137927.0
2023-10-03 12:30:00,41.01,41.03,40.94,40.95,113008.0,35.5737,35.591,35.5129,35.5216,113008.0
2023-10-03 12:40:00,40.95,40.98,40.91,40.97,96574.0,35.5216,35.5476,35.4869,35.539,96574.0
2023-10-03 12:50:00,40.96,40.98,40.93,40.96,105712.0,35.5303,35.5476,35.5043,35.5303,105712.0
2023-10-03 13:00:00,40.96,41.05,40.95,41.04,93212.0,35.5303,35.6084,35.5216,35.5997,93212.0
2023-10-03 13:10:00,41.04,41.1,41.03,41.08,90641.0,35.5997,35.6517,35.591,35.6344,90641.0
2023-10-03 13:20:00,41.09,41.13,41.06,41.09,127417.0,35.643,35.6777,35.617,35.643,127417.0
2023-10-03 13:30:00,41.09,41.1,41.05,41.07,132020.0,35.643,35.6517,35.6084,35.6257,132020.0
2023-10-03 13:40:00,41.06,41.08,41.02,41.02,116576.0,35.617,35.6344,35.5823,35.5823,116576.0
2023-10-03 13:50:00,41.03,41.04,40.95,40.97,186253.0,35.591,35.5997,35.5216,35.539,186253.0
2023-10-03 14:00:00,40.96,40.99,40.94,40.96,176787.0,35.5303,35.5563,35.5129,35.5303,176787.0
2023-10-03 14:10:00,40.95,41.0,40.95,40.98,95113.0,35.5216,35.565,35.5216,35.5476,95113.0
2023-10-03 14:20:00,40.99,41.0,40.96,40.97,121195.0,35.5563,35.565,35.5303,35.539,121195.0
2023-10-03 14:30:00,40.97,40.99,40.95,40.98,126067.0,35.539,35.5563,35.5216,35.5476,126067.0
2023-10-03 14:40:00,40.98,41.02,40.97,41.01,75294.0,35.5476,35.5823,35.539,35.5737,75294.0
2023-10-03 14:50:00,41.02,41.05,40.99,41.01,130181.0,35.5823,35.6084,35.5563,35.5737,130181.0
2023-10-03 15:00:00,41.01,41.02,40.96,41.0,98583.0,35.5737,35.5823,35.5303,35.565,98583.0
2023-10-03 15:10:00,41.0,41.04,40.98,41.02,125951.0,35.565,35.5997,35.5476,35.5823,125951.0
2023-10-03 15:20:00,41.02,41.06,41.01,41.04,134836.0,35.5823,35.617,35.5737,35.5997,134836.0
2023-10-03 15:30:00,41.05,41.06,40.99,41.04,212462.0,35.6084,35.617,35.5563,35.5997,212462.0
2023-10-03 15:40:00,41.04,41.1,41.02,41.08,276347.0,35.5997,35.6517,35.5823,35.6344,276347.0
2023-10-03 15:50:00,41.08,41.15,41.07,41.14,699371.0,35.6344,35.6951,35.6257,35.6864,699371.0
2023-10-04 09:30:00,41.15,41.23,41.11,41.23,215924.0,35.6951,35.7645,35.6604,35.7645,215924.0
2023-10-04 09:40:00,41.23,41.29,41.18,41.26,148214.0,35.7645,35.8165,35.7211,35.7905,148214.0
2023-10-04 09:50:00,41.26,41.33,41.19,41.28,221428.0,35.7905,35.8512,35.7298,35.8079,221428.0
2023-10-04 10:00:00,41.27,41.31,41.19,41.22,132065.0,35.7992,35.8339,35.7298,35.7558,132065.0
2023-10-04 10:10:00,41.22,41.28,41.2,41.23,78565.0,35.7558,35.8079,35.7385,35.7645,78565.0
2023-10-04 10:20:00,41.23,41.27,41.19,41.22,100171.0,35.7645,35.7992,35.7298,35.7558,100171.0
2023-10-04 10:30:00,41.22,41.22,41.06,41.07,125359.0,35.7558,35.7558,35.617,35.6257,125359.0
2023-10-04 10:40:00,41.08,41.08,40.98,41.02,105482.0,35.6344,35.6344,35.5476,35.5823,105482.0
2023-10-04 10:50:00,41.01,41.06,41.0,41.06,92882.0,35.5737,35.617,35.565,35.617,92882.0
2023-10-04 11:00:00,41.06,41.14,41.03,41.12,143978.0,35.617,35.6864,35.591,35.6691,143978.0
2023-10-04 11:10:00,41.12,41.19,41.12,41.16,141759.0,35.6691,35.7298,35.6691,35.7038,141759.0
2023-10-04 11:20:00,41.16,41.25,41.14,41.24,113794.0,35.7038,35.7818,35.6864,35.7732,113794.0
2023-10-04 11:30:00,41.25,41.26,41.13,41.16,104892.0,35.7818,35.7905,35.6777,35.7038,104892.0
2023-10-04 11:40:00,41.16,41.24,41.1,41.24,76135.0,35.7038,35.7732,35.6517,35.7732,76135.0
2023-10-04 11:50:00,41.23,41.26,41.21,41.24,59962.0,35.7645,35.7905,35.7471,35.7732,59962.0
2023-10-04 12:00:00,41.24,41.26,41.22,41.23,47361.0,35.7732,35.7905,35.7558,35.7645,47361.0
2023-10-04 12:10:00,41.24,41.34,41.23,41.34,99600.0,35.7732,35.8599,35.7645,35.8599,99600.0
2023-10-04 12:20:00,41.34,41.35,41.28,41.32,114602.0,35.8599,35.8686,35.8079,35.8426,114602.0
2023-10-04 12:30:00,41.32,41.39,41.31,41.36,140475.0,35.8426,35.9033,35.8339,35.8773,140475.0
2023-10-04 12:40:00,41.36,41.39,41.31,41.32,126275.0,35.8773,35.9033,35.8339,35.8426,126275.0
2023-10-04 12:50:00,41.32,41.32,41.23,41.25,55355.0,35.8426,35.8426,35.7645,35.7818,55355.0
2023-10-04 13:00:00,41.24,41.25,41.21,41.23,55667.0,35.7732,35.7818,35.7471,35.7645,55667.0
2023-10-04 13:10:00,41.22,41.28,41.21,41.27,91538.0,35.7558,35.8079,35.7471,35.7992,91538.0
2023-10-04 13:20:00,41.27,41.29,41.17,41.18,97335.0,35.7992,35.8165,35.7124,35.7211,97335.0
2023-10-04 13:30:00,41.18,41.18,41.14,41.16,78326.0,35.7211,35.7211,35.6864,35.7038,78326.0
2023-10-04 13:40:00,41.16,41.19,41.14,41.18,47940.0,35.7038,35.7298,35.6864,35.7211,47940.0
2023-10-04 13:50:00,41.17,41.2,41.15,41.19,47763.0,35.7124,35.7385,35.6951,35.7298,47763.0
2023-10-04 14:00:00,41.18,41.19,41.14,41.18,41327.0,35.7211,35.7298,35.6864,35.7211,41327.0
2023-10-04 14:10:00,41.17,41.28,41.17,41.28,56156.0,35.7124,35.8079,35.7124,35.8079,56156.0
2023-10-04 14:20:00,41.28,41.29,41.21,41.27,234354.0,35.8079,35.8165,35.7471,35.7992,234354.0
2023-10-04 14:30:00,41.27,41.35,41.27,41.34,65208.0,35.7992,35.8686,35.7992,35.8599,65208.0
2023-10-04 14:40:00,41.34,41.36,41.33,41.36,58634.0,35.8599,35.8773,35.8512,35.8773,58634.0
2023-10-04 14:50:00,41.35,41.39,41.34,41.39,65431.0,35.8686,35.9033,35.8599,35.9033,65431.0
2023-10-04 15:00:00,41.39,41.45,41.38,41.45,97924.0,35.9033,35.9553,35.8946,35.9553,97924.0
2023-10-04 15:10:00,41.45,41.56,41.42,41.55,157201.0,35.9553,36.0507,35.9293,36.0421,157201.0
2023-10-04 15:20:00,41.55,41.56,41.51,41.55,130218.0,36.0421,36.0507,36.0074,36.0421,130218.0
2023-10-04 15:30:00,41.55,41.65,41.54,41.58,270440.0,36.0421,36.1288,36.0334,36.0681,270440.0
2023-10-04 15:40:00,41.58,41.64,41.57,41.63,229784.0,36.0681,36.1201,36.0594,36.1115,229784.0
2023-10-04 15:50:00,41.63,41.71,41.58,41.64,1020426.0,36.1115,36.1809,36.0681,36.1201,1020426.0
2023-10-05 09:30:00,41.77,42.1,41.77,41.93,540611.0,36.2329,36.5192,36.2329,36.3717,540611.0
2023-10-05 09:40:00,41.92,41.95,41.85,41.91,236560.0,36.363,36.389,36.3023,36.3543,236560.0
2023-10-05 09:50:00,41.92,42.14,41.92,42.09,210780.0,36.363,36.5539,36.363,36.5105,210780.0
2023-10-05 10:00:00,42.09,42.1,41.9,41.92,159592.0,36.5105,36.5192,36.3457,36.363,159592.0
2023-10-05 10:10:00,41.92,42.01,41.89,41.91,120201.0,36.363,36.4411,36.337,36.3543,120201.0
2023-10-05 10:20:00,41.91,41.92,41.82,41.88,105305.0,36.3543,36.363,36.2763,36.3283,105305.0
2023-10-05 10:30:00,41.88,41.91,41.85,41.85,119319.0,36.3283,36.3543,36.3023,36.3023,119319.0
2023-10-05 10:40:00,41.85,41.91,41.82,41.83,144611.0,36.3023,36.3543,36.2763,36.285,144611.0
2023-10-05 10:50:00,41.84,41.91,41.81,41.9,177703.0,36.2936,36.3543,36.2676,36.3457,177703.0
2023-10-05 11:00:00,41.89,41.9,41.81,41.84,62119.0,36.337,36.3457,36.2676,36.2936,62119.0
2023-10-05 11:10:00,41.84,41.91,41.84,41.86,75553.0,36.2936,36.3543,36.2936,36.311,75553.0
2023-10-05 11:20:00,41.86,41.92,41.83,41.84,80217.0,36.311,36.363,36.285,36.2936,80217.0
2023-10-05 11:30:00,41.84,41.85,41.79,41.8,82202.0,36.2936,36.3023,36.2503,36.2589,82202.0
2023-10-05 11:40:00,41.8,41.82,41.69,41.77,110628.0,36.2589,36.2763,36.1635,36.2329,110628.0
2023-10-05 11:50:00,41.77,41.85,41.75,41.75,71179.0,36.2329,36.3023,36.2156,36.2156,71179.0
2023-10-05 12:00:00,41.76,41.76,41.68,41.69,62667.0,36.2242,36.2242,36.1548,36.1635,62667.0
2023-10-05 12:10:00,41.69,41.73,41.68,41.72,64159.0,36.1635,36.1982,36.1548,36.1895,64159.0
2023-10-05 12:20:00,41.72,41.73,41.69,41.71,61268.0,36.1895,36.1982,36.1635,36.1809,61268.0
2023-10-05 12:30:00,41.72,41.74,41.68,41.71,76691.0,36.1895,36.2069,36.1548,36.1809,76691.0
2023-10-05 12:40:00,41.71,41.71,41.67,41.69,53547.0,36.1809,36.1809,36.1462,36.1635,53547.0
2023-10-05 12:50:00,41.69,41.75,41.68,41.75,54734.0,36.1635,36.2156,36.1548,36.2156,54734.0
2023-10-05 13:00:00,41.75,41.76,41.7,41.71,46375.0,36.2156,36.2242,36.1722,36.1809,46375.0
2023-10-05 13:10:00,41.71,41.77,41.7,41.75,35924.0,36.1809,36.2329,36.1722,36.2156,35924.0
2023-10-05 13:20:00,41.76,41.77,41.71,41.73,44183.0,36.2242,36.2329,36.1809,36.1982,44183.0
2023-10-05 13:30:00,41.73,41.87,41.71,41.85,93999.0,36.1982,36.3197,36.1809,36.3023,93999.0
2023-10-05 13:40:00,41.85,41.87,41.84,41.87,61582.0,36.3023,36.3197,36.2936,36.3197,61582.0
2023-10-05 13:50:00,41.86,41.87,41.81,41.84,86774.0,36.311,36.3197,36.2676,36.2936,86774.0
2023-10-05 14:00:00,41.85,41.89,41.83,41.83,63725.0,36.3023,36.337,36.285,36.285,63725.0
2023-10-05 14:10:00,41.83,41.87,41.82,41.83,78739.0,36.285,36.3197,36.2763,36.285,78739.0
2023-10-05 14:20:00,41.84,41.87,41.82,41.85,87510.0,36.2936,36.3197,36.2763,36.3023,87510.0
2023-10-05 14:30:00,41.86,41.91,41.85,41.89,83486.0,36.311,36.3543,36.3023,36.337,83486.0
2023-10-05 14:40:00,41.9,41.9,41.84,41.88,125384.0,36.3457,36.3457,36.2936,36.3283,125384.0
2023-10-05 14:50:00,41.89,41.96,41.88,41.95,138100.0,36.337,36.3977,36.3283,36.389,138100.0
2023-10-05 15:00:00,41.96,41.97,41.94,41.95,113247.0,36.3977,36.4064,36.3804,36.389,113247.0
2023-10-05 15:10:00,41.95,41.96,41.89,41.95,211895.0,36.389,36.3977,36.337,36.389,211895.0
2023-10-05 15:20:00,41.95,41.98,41.94,41.97,136778.0,36.389,36.4151,36.3804,36.4064,136778.0
2023-10-05 15:30:00,41.98,41.99,41.89,41.89,201983.0,36.4151,36.4237,36.337,36.337,201983.0
2023-10-05 15:40:00,41.9,41.96,41.89,41.94,252417.0,36.3457,36.3977,36.337,36.3804,252417.0
2023-10-05 15:50:00,41.93,42.01,41.92,41.99,857539.0,36.3717,36.4411,36.363,36.4237,857539.0
2023-10-06 09:30:00,41.73,41.93,41.62,41.69,512431.0,36.1982,36.3717,36.1028,36.1635,512431.0
2023-10-06 09:40:00,41.69,41.71,41.55,41.66,347642.0,36.1635,36.1809,36.0421,36.1375,347642.0
2023-10-06 09:50:00,41.67,41.68,41.53,41.68,259777.0,36.1462,36.1548,36.0247,36.1548,259777.0
2023-10-06 10:00:00,41.68,41.73,41.55,41.55,285500.0,36.1548,36.1982,36.0421,36.0421,285500.0
2023-10-06 10:10:00,41.55,41.66,41.5,41.55,321833.0,36.0421,36.1375,35.9987,36.0421,321833.0
2023-10-06 10:20:00,41.55,41.6,41.47,41.52,300079.0,36.0421,36.0854,35.9727,36.016,300079.0
2023-10-06 10:30:00,41.53,41.7,41.52,41.69,368536.0,36.0247,36.1722,36.016,36.1635,368536.0
2023-10-06 10:40:00,41.69,41.85,41.69,41.83,245393.0,36.1635,36.3023,36.1635,36.285,245393.0
2023-10-06 10:50:00,41.83,42.02,41.82,41.85,490307.0,36.285,36.4498,36.2763,36.3023,490307.0
2023-10-06 11:00:00,41.86,41.99,41.84,41.97,214286.0,36.311,36.4237,36.2936,36.4064,214286.0
2023-10-06 11:10:00,41.98,42.0,41.89,41.91,175000.0,36.4151,36.4324,36.337,36.3543,175000.0
2023-10-06 11:20:00,41.92,42.05,41.9,42.02,205364.0,36.363,36.4758,36.3457,36.4498,205364.0
2023-10-06 11:30:00,42.02,42.1,41.99,42.09,122106.0,36.4498,36.5192,36.4237,36.5105,122106.0
2023-10-06 11:40:00,42.09,42.14,42.06,42.13,124860.0,36.5105,36.5539,36.4845,36.5452,124860.0
2023-10-06 11:50:00,42.13,42.22,42.11,42.2,115372.0,36.5452,36.6233,36.5278,36.6059,115372.0
2023-10-06 12:00:00,42.2,42.21,42.08,42.13,160911.0,36.6059,36.6146,36.5018,36.5452,160911.0
2023-10-06 12:10:00,42.13,42.16,41.99,42.01,132263.0,36.5452,36.5712,36.4237,36.4411,132263.0
2023-10-06 12:20:00,42.01,42.04,41.96,41.98,154510.0,36.4411,36.4671,36.3977,36.4151,154510.0
2023-10-06 12:30:00,41.98,42.01,41.88,41.9,114475.0,36.4151,36.4411,36.3283,36.3457,114475.0
2023-10-06 12:40:00,41.89,42.03,41.89,42.02,106273.0,36.337,36.4584,36.337,36.4498,106273.0
2023-10-06 12:50:00,42.02,42.04,41.92,41.93,153141.0,36.4498,36.4671,36.363,36.3717,153141.0
2023-10-06 13:00:00,41.93,42.03,41.92,42.03,108247.0,36.3717,36.4584,36.363,36.4584,108247.0
2023-10-06 13:10:00,42.03,42.08,41.95,42.05,114401.0,36.4584,36.5018,36.389,36.4758,114401.0
2023-10-06 13:20:00,42.05,42.12,42.04,42.08,108584.0,36.4758,36.5365,36.4671,36.5018,108584.0
2023-10-06 13:30:00,42.08,42.12,42.02,42.07,106558.0,36.5018,36.5365,36.4498,36.4931,106558.0
2023-10-06 13:40:00,42.07,42.08,42.0,42.04,101175.0,36.4931,36.5018,36.4324,36.4671,101175.0
2023-10-06 13:50:00,42.04,42.06,42.02,42.04,103001.0,36.4671,36.4845,36.4498,36.4671,103001.0
2023-10-06 14:00:00,42.03,42.06,41.99,42.06,95022.0,36.4584,36.4845,36.4237,36.4845,95022.0
2023-10-06 14:10:00,42.05,42.08,42.02,42.05,96222.0,36.4758,36.5018,36.4498,36.4758,96222.0
2023-10-06 14:20:00,42.05,42.13,42.03,42.13,96994.0,36.4758,36.5452,36.4584,36.5452,96994.0
2023-10-06 14:30:00,42.13,42.16,42.11,42.16,108912.0,36.5452,36.5712,36.5278,36.5712,108912.0
2023-10-06 14:40:00,42.15,42.2,42.15,42.18,91839.0,36.5625,36.6059,36.5625,36.5886,91839.0
2023-10-06 14:50:00,42.18,42.18,42.14,42.17,93895.0,36.5886,36.5886,36.5539,36.5799,93895.0
2023-10-06 15:00:00,42.17,42.18,42.08,42.15,115324.0,36.5799,36.5886,36.5018,36.5625,115324.0
2023-10-06 15:10:00,42.15,42.24,42.13,42.23,189937.0,36.5625,36.6406,36.5452,36.6319,189937.0
2023-10-06 15:20:00,42.23,42.25,42.14,42.16,129784.0,36.6319,36.6493,36.5539,36.5712,129784.0
2023-10-06 15:30:00,42.16,42.17,42.05,42.05,154878.0,36.5712,36.5799,36.4758,36.4758,154878.0
2023-10-06 15:40:00,42.06,42.1,42.01,42.09,259265.0,36.4845,36.5192,36.4411,36.5105,259265.0
2023-10-06 15:50:00,42.08,42.1,42.01,42.07,770468.0,36.5018,36.5192,36.4411,36.4931,770468.0
2023-10-09 09:30:00,42.0,42.35,42.0,42.29,311873.0,36.4324,36.736,36.4324,36.684,311873.0
2023-10-09 09:40:00,42.3,42.3,42.2,42.24,159646.0,36.6927,36.6927,36.6059,36.6406,159646.0
2023-10-09 09:50:00,42.23,42.35,42.18,42.32,151125.0,36.6319,36.736,36.5886,36.71,151125.0
2023-10-09 10:00:00,42.32,42.35,42.18,42.26,124842.0,36.71,36.736,36.5886,36.658,124842.0
2023-10-09 10:10:00,42.27,42.29,42.15,42.16,111889.0,36.6666,36.684,36.5625,36.5712,111889.0
2023-10-09 10:20:00,42.16,42.19,42.12,42.17,117515.0,36.5712,36.5972,36.5365,36.5799,117515.0
2023-10-09 10:30:00,42.17,42.37,42.17,42.36,199380.0,36.5799,36.7534,36.5799,36.7447,199380.0
2023-10-09 10:40:00,42.36,42.47,42.32,42.34,166821.0,36.7447,36.8401,36.71,36.7273,166821.0
2023-10-09 10:50:00,42.33,42.33,42.23,42.28,146622.0,36.7187,36.7187,36.6319,36.6753,146622.0
2023-10-09 11:00:00,42.28,42.41,42.28,42.39,162971.0,36.6753,36.7881,36.6753,36.7707,162971.0
2023-10-09 11:10:00,42.39,42.46,42.39,42.44,98281.0,36.7707,36.8314,36.7707,36.8141,98281.0
2023-10-09 11:20:00,42.44,42.44,42.36,42.4,97685.0,36.8141,36.8141,36.7447,36.7794,97685.0
2023-10-09 11:30:00,42.4,42.44,42.35,42.4,72342.0,36.7794,36.8141,36.736,36.7794,72342.0
2023-10-09 11:40:00,42.4,42.4,42.32,42.33,70056.0,36.7794,36.7794,36.71,36.7187,70056.0
2023-10-09 11:50:00,42.33,42.42,42.32,42.41,62890.0,36.7187,36.7967,36.71,36.7881,62890.0
2023-10-09 12:00:00,42.41,42.42,42.35,42.4,41452.0,36.7881,36.7967,36.736,36.7794,41452.0
2023-10-09 12:10:00,42.4,42.44,42.39,42.41,92307.0,36.7794,36.8141,36.7707,36.7881,92307.0
2023-10-09 12:20:00,42.4,42.43,42.36,42.37,47627.0,36.7794,36.8054,36.7447,36.7534,47627.0
2023-10-09 12:30:00,42.37,42.39,42.32,42.33,65397.0,36.7534,36.7707,36.71,36.7187,65397.0
2023-10-09 12:40:00,42.33,42.34,42.28,42.29,57149.0,36.7187,36.7273,36.6753,36.684,57149.0
2023-10-09 12:50:00,42.29,42.33,42.29,42.33,59432.0,36.684,36.7187,36.684,36.7187,59432.0
2023-10-09 13:00:00,42.33,42.36,42.3,42.34,43539.0,36.7187,36.7447,36.6927,36.7273,43539.0
2023-10-09 13:10:00,42.35,42.39,42.33,42.37,46826.0,36.736,36.7707,36.7187,36.7534,46826.0
2023-10-09 13:20:00,42.37,42.4,42.36,42.39,53192.0,36.7534,36.7794,36.7447,36.7707,53192.0
2023-10-09 13:30:00,42.4,42.48,42.39,42.47,73846.0,36.7794,36.8488,36.7707,36.8401,73846.0
2023-10-09 13:40:00,42.47,42.57,42.46,42.55,118463.0,36.8401,36.9269,36.8314,36.9095,118463.0
2023-10-09 13:50:00,42.56,42.63,42.56,42.63,137396.0,36.9182,36.9789,36.9182,36.9789,137396.0
2023-10-09 14:00:00,42.63,42.71,42.62,42.7,116914.0,36.9789,37.0483,36.9702,37.0396,116914.0
2023-10-09 14:10:00,42.7,42.71,42.68,42.7,88259.0,37.0396,37.0483,37.0223,37.0396,88259.0
2023-10-09 14:20:00,42.7,42.71,42.65,42.65,109946.0,37.0396,37.0483,36.9963,36.9963,109946.0
2023-10-09 14:30:00,42.65,42.66,42.61,42.65,55822.0,36.9963,37.0049,36.9616,36.9963,55822.0
2023-10-09 14:40:00,42.65,42.7,42.64,42.67,44297.0,36.9963,37.0396,36.9876,37.0136,44297.0
2023-10-09 14:50:00,42.66,42.7,42.64,42.69,66042.0,37.0049,37.0396,36.9876,37.031,66042.0
2023-10-09 15:00:00,42.69,42.69,42.62,42.66,75700.0,37.031,37.031,36.9702,37.0049,75700.0
2023-10-09 15:10:00,42.67,42.7,42.64,42.67,75195.0,37.0136,37.0396,36.9876,37.0136,75195.0
2023-10-09 15:20:00,42.66,42.68,42.65,42.67,108810.0,37.0049,37.0223,36.9963,37.0136,108810.0
2023-10-09 15:30:00,42.66,42.67,42.62,42.66,84857.0,37.0049,37.0136,36.9702,37.0049,84857.0
2023-10-09 15:40:00,42.66,42.7,42.63,42.7,154858.0,37.0049,37.0396,36.9789,37.0396,154858.0
2023-10-09 15:50:00,42.69,42.73,42.67,42.7,557812.0,37.031,37.0656,37.0136,37.0396,557812.0
2023-10-10 09:30:00,43.29,43.52,43.06,43.29,1433438.0,37.5514,37.7509,37.3519,37.5514,1433438.0
2023-10-10 09:40:00,43.28,43.45,43.17,43.29,405616.0,37.5427,37.6902,37.4473,37.5514,405616.0
2023-10-10 09:50:00,43.3,43.32,43.22,43.22,241229.0,37.5601,37.5774,37.4907,37.4907,241229.0
2023-10-10 10:00:00,43.23,43.4,43.18,43.4,192257.0,37.4994,37.6468,37.456,37.6468,192257.0
2023-10-10 10:10:00,43.4,43.44,43.33,43.33,150235.0,37.6468,37.6815,37.5861,37.5861,150235.0
2023-10-10 10:20:00,43.34,43.36,43.26,43.26,122516.0,37.5948,37.6121,37.5254,37.5254,122516.0
2023-10-10 10:30:00,43.27,43.28,43.19,43.23,133970.0,37.5341,37.5427,37.4647,37.4994,133970.0
2023-10-10 10:40:00,43.22,43.24,43.14,43.19,331467.0,37.4907,37.508,37.4213,37.4647,331467.0
2023-10-10 10:50:00,43.19,43.23,43.07,43.07,164885.0,37.4647,37.4994,37.3606,37.3606,164885.0
2023-10-10 11:00:00,43.07,43.25,43.06,43.23,198418.0,37.3606,37.5167,37.3519,37.4994,198418.0
2023-10-10 11:10:00,43.23,43.26,43.17,43.19,171156.0,37.4994,37.5254,37.4473,37.4647,171156.0
2023-10-10 11:20:00,43.19,43.2,43.15,43.17,132564.0,37.4647,37.4733,37.43,37.4473,132564.0
2023-10-10 11:30:00,43.18,43.24,43.14,43.22,152571.0,37.456,37.508,37.4213,37.4907,152571.0
2023-10-10 11:40:00,43.21,43.27,43.14,43.15,194918.0,37.482,37.5341,37.4213,37.43,194918.0
2023-10-10 11:50:00,43.15,43.2,43.14,43.2,75149.0,37.43,37.4733,37.4213,37.4733,75149.0
2023-10-10 12:00:00,43.2,43.22,43.13,43.14,72721.0,37.4733,37.4907,37.4126,37.4213,72721.0
2023-10-10 12:10:00,43.13,43.19,43.12,43.15,131887.0,37.4126,37.4647,37.404,37.43,131887.0
2023-10-10 12:20:00,43.14,43.15,43.12,43.13,80606.0,37.4213,37.43,37.404,37.4126,80606.0
2023-10-10 12:30:00,43.13,43.15,43.12,43.13,116359.0,37.4126,37.43,37.404,37.4126,116359.0
2023-10-10 12:40:00,43.13,43.13,42.94,42.96,217015.0,37.4126,37.4126,37.2478,37.2652,217015.0
2023-10-10 12:50:00,42.96,42.97,42.88,42.94,144761.0,37.2652,37.2738,37.1958,37.2478,144761.0
2023-10-10 13:00:00,42.94,42.95,42.81,42.87,192599.0,37.2478,37.2565,37.135,37.1871,192599.0
2023-10-10 13:10:00,42.87,42.89,42.8,42.88,92031.0,37.1871,37.2044,37.1264,37.1958,92031.0
2023-10-10 13:20:00,42.88,42.91,42.8,42.81,95843.0,37.1958,37.2218,37.1264,37.135,95843.0
2023-10-10 13:30:00,42.8,42.81,42.71,42.74,160023.0,37.1264,37.135,37.0483,37.0743,160023.0
2023-10-10 13:40:00,42.75,42.81,42.75,42.8,137103.0,37.083,37.135,37.083,37.1264,137103.0
2023-10-10 13:50:00,42.8,42.81,42.78,42.8,146575.0,37.1264,37.135,37.109,37.1264,146575.0
2023-10-10 14:00:00,42.8,42.82,42.78,42.79,126220.0,37.1264,37.1437,37.109,37.1177,126220.0
2023-10-10 14:10:00,42.79,42.79,42.65,42.68,122893.0,37.1177,37.1177,36.9963,37.0223,122893.0
2023-10-10 14:20:00,42.68,42.73,42.66,42.69,96557.0,37.0223,37.0656,37.0049,37.031,96557.0
2023-10-10 14:30:00,42.7,42.73,42.66,42.67,111066.0,37.0396,37.0656,37.0049,37.0136,111066.0
2023-10-10 14:40:00,42.67,42.74,42.66,42.7,119985.0,37.0136,37.0743,37.0049,37.0396,119985.0
2023-10-10 14:50:00,42.7,42.71,42.55,42.58,148005.0,37.0396,37.0483,36.9095,36.9355,148005.0
2023-10-10 15:00:00,42.58,42.62,42.54,42.61,154240.0,36.9355,36.9702,36.9008,36.9616,154240.0
2023-10-10 15:10:00,42.61,42.65,42.58,42.62,147288.0,36.9616,36.9963,36.9355,36.9702,147288.0
2023-10-10 15:20:00,42.62,42.62,42.53,42.54,148520.0,36.9702,36.9702,36.8922,36.9008,148520.0
2023-10-10 15:30:00,42.53,42.55,42.47,42.52,191176.0,36.8922,36.9095,36.8401,36.8835,191176.0
2023-10-10 15:40:00,42.52,42.58,42.52,42.56,250745.0,36.8835,36.9355,36.8835,36.9182,250745.0
2023-10-10 15:50:00,42.56,42.58,42.47,42.49,693267.0,36.9182,36.9355,36.8401,36.8575,693267.0
2023-10-11 09:30:00,42.64,42.74,42.57,42.64,205899.0,36.9876,37.0743,36.9269,36.9876,205899.0
2023-10-11 09:40:00,42.65,42.69,42.6,42.69,119505.0,36.9963,37.031,36.9529,37.031,119505.0
2023-10-11 09:50:00,42.69,42.7,42.57,42.61,80788.0,37.031,37.0396,36.9269,36.9616,80788.0
2023-10-11 10:00:00,42.61,42.81,42.59,42.8,149825.0,36.9616,37.135,36.9442,37.1264,149825.0
2023-10-11 10:10:00,42.8,42.8,42.61,42.65,195008.0,37.1264,37.1264,36.9616,36.9963,195008.0
2023-10-11 10:20:00,42.65,42.76,42.64,42.76,174048.0,36.9963,37.0917,36.9876,37.0917,174048.0
2023-10-11 10:30:00,42.76,42.85,42.7,42.72,241799.0,37.0917,37.1697,37.0396,37.057,241799.0
2023-10-11 10:40:00,42.72,42.74,42.64,42.65,207565.0,37.057,37.0743,36.9876,36.9963,207565.0
2023-10-11 10:50:00,42.65,42.66,42.59,42.63,209407.0,36.9963,37.0049,36.9442,36.9789,209407.0
2023-10-11 11:00:00,42.63,42.71,42.58,42.65,125121.0,36.9789,37.0483,36.9355,36.9963,125121.0
2023-10-11 11:10:00,42.65,42.65,42.5,42.52,215916.0,36.9963,36.9963,36.8661,36.8835,215916.0
2023-10-11 11:20:00,42.51,42.67,42.49,42.67,155723.0,36.8748,37.0136,36.8575,37.0136,155723.0
2023-10-11 11:30:00,42.67,42.73,42.66,42.71,228239.0,37.0136,37.0656,37.0049,37.0483,228239.0
2023-10-11 11:40:00,42.71,42.71,42.59,42.66,102869.0,37.0483,37.0483,36.9442,37.0049,102869.0
2023-10-11 11:50:00,42.66,42.72,42.66,42.68,139606.0,37.0049,37.057,37.0049,37.0223,139606.0
2023-10-11 12:00:00,42.67,42.68,42.59,42.59,94057.0,37.0136,37.0223,36.9442,36.9442,94057.0
2023-10-11 12:10:00,42.59,42.61,42.5,42.5,55964.0,36.9442,36.9616,36.8661,36.8661,55964.0
2023-10-11 12:20:00,42.51,42.51,42.36,42.4,135515.0,36.8748,36.8748,36.7447,36.7794,135515.0
2023-10-11 12:30:00,42.4,42.49,42.39,42.48,129782.0,36.7794,36.8575,36.7707,36.8488,129782.0
2023-10-11 12:40:00,42.49,42.53,42.47,42.52,51181.0,36.8575,36.8922,36.8401,36.8835,51181.0
2023-10-11 12:50:00,42.52,42.52,42.45,42.5,81500.0,36.8835,36.8835,36.8228,36.8661,81500.0
2023-10-11 13:00:00,42.5,42.53,42.48,42.52,65724.0,36.8661,36.8922,36.8488,36.8835,65724.0
2023-10-11 13:10:00,42.52,42.63,42.5,42.55,175748.0,36.8835,36.9789,36.8661,36.9095,175748.0
2023-10-11 13:20:00,42.55,42.56,42.5,42.54,61119.0,36.9095,36.9182,36.8661,36.9008,61119.0
2023-10-11 13:30:00,42.54,42.56,42.52,42.56,44004.0,36.9008,36.9182,36.8835,36.9182,44004.0
2023-10-11 13:40:00,42.55,42.6,42.52,42.52,60106.0,36.9095,36.9529,36.8835,36.8835,60106.0
2023-10-11 13:50:00,42.52,42.55,42.49,42.5,59677.0,36.8835,36.9095,36.8575,36.8661,59677.0
2023-10-11 14:00:00,42.5,42.57,42.5,42.52,63376.0,36.8661,36.9269,36.8661,36.8835,63376.0
2023-10-11 14:10:00,42.51,42.64,42.51,42.62,71141.0,36.8748,36.9876,36.8748,36.9702,71141.0
2023-10-11 14:20:00,42.62,42.63,42.59,42.59,57607.0,36.9702,36.9789,36.9442,36.9442,57607.0
2023-10-11 14:30:00,42.59,42.63,42.57,42.58,64445.0,36.9442,36.9789,36.9269,36.9355,64445.0
2023-10-11 14:40:00,42.58,42.61,42.56,42.6,61078.0,36.9355,36.9616,36.9182,36.9529,61078.0
2023-10-11 14:50:00,42.6,42.63,42.58,42.59,65012.0,36.9529,36.9789,36.9355,36.9442,65012.0
2023-10-11 15:00:00,42.59,42.62,42.56,42.59,59605.0,36.9442,36.9702,36.9182,36.9442,59605.0
2023-10-11 15:10:00,42.59,42.59,42.56,42.59,75377.0,36.9442,36.9442,36.9182,36.9442,75377.0
2023-10-11 15:20:00,42.59,42.6,42.54,42.55,91425.0,36.9442,36.9529,36.9008,36.9095,91425.0
2023-10-11 15:30:00,42.55,42.56,42.49,42.51,141992.0,36.9095,36.9182,36.8575,36.8748,141992.0
2023-10-11 15:40:00,42.51,42.59,42.5,42.57,187600.0,36.8748,36.9442,36.8661,36.9269,187600.0
2023-10-11 15:50:00,42.58,42.6,42.48,42.56,575551.0,36.9355,36.9529,36.8488,36.9182,575551.0
2023-10-12 09:30:00,42.63,42.71,42.42,42.45,185908.0,36.9789,37.0483,36.7967,36.8228,185908.0
2023-10-12 09:40:00,42.45,42.56,42.41,42.53,100878.0,36.8228,36.9182,36.7881,36.8922,100878.0
2023-10-12 09:50:00,42.53,42.59,42.42,42.43,118262.0,36.8922,36.9442,36.7967,36.8054,118262.0
2023-10-12 10:00:00,42.42,42.46,42.28,42.34,151263.0,36.7967,36.8314,36.6753,36.7273,151263.0
2023-10-12 10:10:00,42.34,42.45,42.3,42.44,120082.0,36.7273,36.8228,36.6927,36.8141,120082.0
2023-10-12 10:20:00,42.44,42.44,42.33,42.34,127957.0,36.8141,36.8141,36.7187,36.7273,127957.0
2023-10-12 10:30:00,42.35,42.37,42.21,42.21,113607.0,36.736,36.7534,36.6146,36.6146,113607.0
2023-10-12 10:40:00,42.21,42.26,42.16,42.23,95912.0,36.6146,36.658,36.5712,36.6319,95912.0
2023-10-12 10:50:00,42.23,42.25,42.14,42.25,130261.0,36.6319,36.6493,36.5539,36.6493,130261.0
2023-10-12 11:00:00,42.24,42.3,42.23,42.26,187714.0,36.6406,36.6927,36.6319,36.658,187714.0
2023-10-12 11:10:00,42.26,42.26,42.19,42.21,109366.0,36.658,36.658,36.5972,36.6146,109366.0
2023-10-12 11:20:00,42.21,42.31,42.17,42.28,132389.0,36.6146,36.7013,36.5799,36.6753,132389.0
2023-10-12 11:30:00,42.28,42.29,42.12,42.17,137813.0,36.6753,36.684,36.5365,36.5799,137813.0
2023-10-12 11:40:00,42.17,42.17,41.85,41.9,608220.0,36.5799,36.5799,36.3023,36.3457,608220.0
2023-10-12 11:50:00,41.89,42.06,41.83,42.05,216534.0,36.337,36.4845,36.285,36.4758,216534.0
2023-10-12 12:00:00,42.06,42.1,42.0,42.05,95194.0,36.4845,36.5192,36.4324,36.4758,95194.0
2023-10-12 12:10:00,42.05,42.11,42.03,42.1,113932.0,36.4758,36.5278,36.4584,36.5192,113932.0
2023-10-12 12:20:00,42.09,42.16,42.07,42.12,118479.0,36.5105,36.5712,36.4931,36.5365,118479.0
2023-10-12 12:30:00,42.12,42.16,42.09,42.16,88818.0,36.5365,36.5712,36.5105,36.5712,88818.0
2023-10-12 12:40:00,42.16,42.18,42.12,42.14,84929.0,36.5712,36.5886,36.5365,36.5539,84929.0
2023-10-12 12:50:00,42.14,42.15,42.08,42.08,57361.0,36.5539,36.5625,36.5018,36.5018,57361.0
2023-10-12 13:00:00,42.09,42.09,41.89,41.91,112576.0,36.5105,36.5105,36.337,36.3543,112576.0
2023-10-12 13:10:00,41.91,42.02,41.9,42.02,102972.0,36.3543,36.4498,36.3457,36.4498,102972.0
2023-10-12 13:20:00,42.02,42.05,41.94,41.94,170229.0,36.4498,36.4758,36.3804,36.3804,170229.0
2023-10-12 13:30:00,41.93,41.98,41.9,41.98,103639.0,36.3717,36.4151,36.3457,36.4151,103639.0
2023-10-12 13:40:00,41.98,42.05,41.97,42.04,70537.0,36.4151,36.4758,36.4064,36.4671,70537.0
2023-10-12 13:50:00,42.04,42.04,41.98,41.98,74098.0,36.4671,36.4671,36.4151,36.4151,74098.0
2023-10-12 14:00:00,41.99,42.06,41.97,41.98,75507.0,36.4237,36.4845,36.4064,36.4151,75507.0
2023-10-12 14:10:00,41.99,42.06,41.98,42.04,122214.0,36.4237,36.4845,36.4151,36.4671,122214.0
2023-10-12 14:20:00,42.04,42.13,42.03,42.12,109514.0,36.4671,36.5452,36.4584,36.5365,109514.0
2023-10-12 14:30:00,42.12,42.14,42.11,42.12,41286.0,36.5365,36.5539,36.5278,36.5365,41286.0
2023-10-12 14:40:00,42.12,42.13,42.07,42.09,55388.0,36.5365,36.5452,36.4931,36.5105,55388.0
2023-10-12 14:50:00,42.09,42.12,42.07,42.09,114837.0,36.5105,36.5365,36.4931,36.5105,114837.0
2023-10-12 15:00:00,42.09,42.15,42.09,42.15,139577.0,36.5105,36.5625,36.5105,36.5625,139577.0
2023-10-12 15:10:00,42.15,42.19,42.12,42.16,118626.0,36.5625,36.5972,36.5365,36.5712,118626.0
2023-10-12 15:20:00,42.15,42.16,42.02,42.04,140191.0,36.5625,36.5712,36.4498,36.4671,140191.0
2023-10-12 15:30:00,42.04,42.17,42.02,42.15,193583.0,36.4671,36.5799,36.4498,36.5625,193583.0
2023-10-12 15:40:00,42.15,42.19,42.13,42.18,156772.0,36.5625,36.5972,36.5452,36.5886,156772.0
2023-10-12 15:50:00,42.18,42.25,42.14,42.24,536043.0,36.5886,36.6493,36.5539,36.6406,536043.0
2023-10-13 09:30:00,42.25,42.63,42.25,42.57,281752.0,36.6493,36.9789,36.6493,36.9269,281752.0
2023-10-13 09:40:00,42.56,42.72,42.56,42.71,197471.0,36.9182,37.057,36.9182,37.0483,197471.0
2023-10-13 09:50:00,42.71,42.73,42.63,42.66,149649.0,37.0483,37.0656,36.9789,37.0049,149649.0
2023-10-13 10:00:00,42.65,42.66,42.47,42.47,112049.0,36.9963,37.0049,36.8401,36.8401,112049.0
2023-10-13 10:10:00,42.47,42.52,42.36,42.39,157640.0,36.8401,36.8835,36.7447,36.7707,157640.0
2023-10-13 10:20:00,42.4,42.48,42.39,42.48,75921.0,36.7794,36.8488,36.7707,36.8488,75921.0
2023-10-13 10:30:00,42.48,42.57,42.46,42.5,121708.0,36.8488,36.9269,36.8314,36.8661,121708.0
2023-10-13 10:40:00,42.49,42.5,42.42,42.49,76231.0,36.8575,36.8661,36.7967,36.8575,76231.0
2023-10-13 10:50:00,42.49,42.49,42.42,42.45,95934.0,36.8575,36.8575,36.7967,36.8228,95934.0
2023-10-13 11:00:00,42.45,42.49,42.42,42.48,85368.0,36.8228,36.8575,36.7967,36.8488,85368.0
2023-10-13 11:10:00,42.48,42.5,42.42,42.5,48256.0,36.8488,36.8661,36.7967,36.8661,48256.0
2023-10-13 11:20:00,42.5,42.5,42.4,42.47,66081.0,36.8661,36.8661,36.7794,36.8401,66081.0
2023-10-13 11:30:00,42.47,42.51,42.44,42.48,93410.0,36.8401,36.8748,36.8141,36.8488,93410.0
2023-10-13 11:40:00,42.49,42.54,42.48,42.53,60143.0,36.8575,36.9008,36.8488,36.8922,60143.0
2023-10-13 11:50:00,42.53,42.53,42.47,42.51,57010.0,36.8922,36.8922,36.8401,36.8748,57010.0
2023-10-13 12:00:00,42.5,42.63,42.47,42.63,47810.0,36.8661,36.9789,36.8401,36.9789,47810.0
2023-10-13 12:10:00,42.63,42.65,42.57,42.63,67406.0,36.9789,36.9963,36.9269,36.9789,67406.0
2023-10-13 12:20:00,42.63,42.65,42.59,42.62,78356.0,36.9789,36.9963,36.9442,36.9702,78356.0
2023-10-13 12:30:00,42.62,42.67,42.59,42.65,68437.0,36.9702,37.0136,36.9442,36.9963,68437.0
2023-10-13 12:40:00,42.65,42.66,42.61,42.61,64081.0,36.9963,37.0049,36.9616,36.9616,64081.0
2023-10-13 12:50:00,42.61,42.61,42.5,42.55,67764.0,36.9616,36.9616,36.8661,36.9095,67764.0
2023-10-13 13:00:00,42.54,42.61,42.54,42.58,85034.0,36.9008,36.9616,36.9008,36.9355,85034.0
2023-10-13 13:10:00,42.58,42.6,42.53,42.55,87563.0,36.9355,36.9529,36.8922,36.9095,87563.0
2023-10-13 13:20:00,42.56,42.59,42.5,42.52,73010.0,36.9182,36.9442,36.8661,36.8835,73010.0
2023-10-13 13:30:00,42.53,42.55,42.47,42.53,82887.0,36.8922,36.9095,36.8401,36.8922,82887.0
2023-10-13 13:40:00,42.54,42.72,42.54,42.66,121504.0,36.9008,37.057,36.9008,37.0049,121504.0
2023-10-13 13:50:00,42.67,42.69,42.62,42.63,65269.0,37.0136,37.031,36.9702,36.9789,65269.0
2023-10-13 14:00:00,42.63,42.64,42.58,42.63,56881.0,36.9789,36.9876,36.9355,36.9789,56881.0
2023-10-13 14:10:00,42.63,42.68,42.61,42.67,83904.0,36.9789,37.0223,36.9616,37.0136,83904.0
2023-10-13 14:20:00,42.67,42.71,42.66,42.71,66771.0,37.0136,37.0483,37.0049,37.0483,66771.0
2023-10-13 14:30:00,42.7,42.74,42.63,42.65,91849.0,37.0396,37.0743,36.9789,36.9963,91849.0
2023-10-13 14:40:00,42.65,42.68,42.59,42.59,86477.0,36.9963,37.0223,36.9442,36.9442,86477.0
2023-10-13 14:50:00,42.58,42.66,42.57,42.66,67258.0,36.9355,37.0049,36.9269,37.0049,67258.0
2023-10-13 15:00:00,42.66,42.73,42.63,42.67,89171.0,37.0049,37.0656,36.9789,37.0136,89171.0
2023-10-13 15:10:00,42.67,42.71,42.64,42.65,77283.0,37.0136,37.0483,36.9876,36.9963,77283.0
2023-10-13 15:20:00,42.65,42.67,42.61,42.63,76664.0,36.9963,37.0136,36.9616,36.9789,76664.0
2023-10-13 15:30:00,42.64,42.72,42.59,42.6,133202.0,36.9876,37.057,36.9442,36.9529,133202.0
2023-10-13 15:40:00,42.59,42.6,42.51,42.59,206745.0,36.9442,36.9529,36.8748,36.9442,206745.0
2023-10-13 15:50:00,42.59,42.66,42.56,42.66,557168.0,36.9442,37.0049,36.9182,37.0049,557168.0
2023-10-16 09:30:00,42.91,42.99,42.8,42.83,212050.0,37.2218,37.2912,37.1264,37.1524,212050.0
2023-10-16 09:40:00,42.84,42.98,42.77,42.92,121909.0,37.1611,37.2825,37.1003,37.2305,121909.0
2023-10-16 09:50:00,42.92,42.96,42.69,42.69,166166.0,37.2305,37.2652,37.031,37.031,166166.0
2023-10-16 10:00:00,42.69,42.71,42.6,42.64,111800.0,37.031,37.0483,36.9529,36.9876,111800.0
2023-10-16 10:10:00,42.64,42.87,42.63,42.87,79441.0,36.9876,37.1871,36.9789,37.1871,79441.0
2023-10-16 10:20:00,42.87,42.93,42.84,42.93,89105.0,37.1871,37.2391,37.1611,37.2391,89105.0
2023-10-16 10:30:00,42.92,42.96,42.86,42.88,154428.0,37.2305,37.2652,37.1784,37.1958,154428.0
2023-10-16 10:40:00,42.88,42.93,42.86,42.91,101542.0,37.1958,37.2391,37.1784,37.2218,101542.0
2023-10-16 10:50:00,42.91,42.97,42.89,42.96,79836.0,37.2218,37.2738,37.2044,37.2652,79836.0
2023-10-16 11:00:00,42.96,43.05,42.88,42.88,148497.0,37.2652,37.3432,37.1958,37.1958,148497.0
2023-10-16 11:10:00,42.9,42.9,42.86,42.87,63681.0,37.2131,37.2131,37.1784,37.1871,63681.0
2023-10-16 11:20:00,42.86,42.9,42.85,42.88,64710.0,37.1784,37.2131,37.1697,37.1958,64710.0
2023-10-16 11:30:00,42.87,42.9,42.82,42.84,87646.0,37.1871,37.2131,37.1437,37.1611,87646.0
2023-10-16 11:40:00,42.84,42.85,42.77,42.82,64511.0,37.1611,37.1697,37.1003,37.1437,64511.0
2023-10-16 11:50:00,42.82,42.91,42.81,42.89,85906.0,37.1437,37.2218,37.135,37.2044,85906.0
2023-10-16 12:00:00,42.89,42.9,42.86,42.87,75458.0,37.2044,37.2131,37.1784,37.1871,75458.0
2023-10-16 12:10:00,42.88,42.89,42.85,42.87,34220.0,37.1958,37.2044,37.1697,37.1871,34220.0
2023-10-16 12:20:00,42.86,42.87,42.76,42.82,83488.0,37.1784,37.1871,37.0917,37.1437,83488.0
2023-10-16 12:30:00,42.82,42.84,42.78,42.82,48052.0,37.1437,37.1611,37.109,37.1437,48052.0
2023-10-16 12:40:00,42.81,42.83,42.8,42.81,40757.0,37.135,37.1524,37.1264,37.135,40757.0
2023-10-16 12:50:00,42.81,42.83,42.77,42.8,61959.0,37.135,37.1524,37.1003,37.1264,61959.0
2023-10-16 13:00:00,42.8,42.86,42.79,42.82,51434.0,37.1264,37.1784,37.1177,37.1437,51434.0
2023-10-16 13:10:00,42.82,42.85,42.8,42.8,44954.0,37.1437,37.1697,37.1264,37.1264,44954.0
2023-10-16 13:20:00,42.8,42.84,42.72,42.83,103549.0,37.1264,37.1611,37.057,37.1524,103549.0
2023-10-16 13:30:00,42.83,42.85,42.79,42.83,60346.0,37.1524,37.1697,37.1177,37.1524,60346.0
2023-10-16 13:40:00,42.84,42.89,42.84,42.88,67336.0,37.1611,37.2044,37.1611,37.1958,67336.0
2023-10-16 13:50:00,42.88,42.89,42.85,42.87,31541.0,37.1958,37.2044,37.1697,37.1871,31541.0
2023-10-16 14:00:00,42.87,42.89,42.85,42.88,58681.0,37.1871,37.2044,37.1697,37.1958,58681.0
2023-10-16 14:10:00,42.88,42.88,42.82,42.84,58824.0,37.1958,37.1958,37.1437,37.1611,58824.0
2023-10-16 14:20:00,42.84,42.84,42.77,42.78,75859.0,37.1611,37.1611,37.1003,37.109,75859.0
2023-10-16 14:30:00,42.77,42.8,42.76,42.79,90181.0,37.1003,37.1264,37.0917,37.1177,90181.0
2023-10-16 14:40:00,42.78,42.82,42.77,42.8,60356.0,37.109,37.1437,37.1003,37.1264,60356.0
2023-10-16 14:50:00,42.8,42.88,42.79,42.87,39094.0,37.1264,37.1958,37.1177,37.1871,39094.0
2023-10-16 15:00:00,42.87,42.91,42.87,42.89,100743.0,37.1871,37.2218,37.1871,37.2044,100743.0
2023-10-16 15:10:00,42.89,42.92,42.86,42.91,119462.0,37.2044,37.2305,37.1784,37.2218,119462.0
2023-10-16 15:20:00,42.91,42.95,42.9,42.95,113045.0,37.2218,37.2565,37.2131,37.2565,113045.0
2023-10-16 15:30:00,42.95,42.97,42.87,42.88,153331.0,37.2565,37.2738,37.1871,37.1958,153331.0
2023-10-16 15:40:00,42.89,42.93,42.83,42.86,236458.0,37.2044,37.2391,37.1524,37.1784,236458.0
2023-10-16 15:50:00,42.87,42.92,42.81,42.87,1007743.0,37.1871,37.2305,37.135,37.1871,1007743.0
2023-10-17 09:30:00,42.77,42.89,42.69,42.75,257228.0,37.1003,37.2044,37.031,37.083,257228.0
2023-10-17 09:40:00,42.75,42.75,42.59,42.68,174511.0,37.083,37.083,36.9442,37.0223,174511.0
2023-10-17 09:50:00,42.68,42.75,42.6,42.62,109651.0,37.0223,37.083,36.9529,36.9702,109651.0
2023-10-17 10:00:00,42.62,42.82,42.59,42.81,108897.0,36.9702,37.1437,36.9442,37.135,108897.0
2023-10-17 10:10:00,42.82,42.9,42.78,42.82,108430.0,37.1437,37.2131,37.109,37.1437,108430.0
2023-10-17 10:20:00,42.81,42.81,42.76,42.79,54863.0,37.135,37.135,37.0917,37.1177,54863.0
2023-10-17 10:30:00,42.79,42.79,42.67,42.7,89848.0,37.1177,37.1177,37.0136,37.0396,89848.0
2023-10-17 10:40:00,42.69,42.75,42.65,42.67,88479.0,37.031,37.083,36.9963,37.0136,88479.0
2023-10-17 10:50:00,42.67,42.72,42.64,42.71,70284.0,37.0136,37.057,36.9876,37.0483,70284.0
2023-10-17 11:00:00,42.72,42.8,42.71,42.75,92959.0,37.057,37.1264,37.0483,37.083,92959.0
2023-10-17 11:10:00,42.75,42.78,42.72,42.76,86356.0,37.083,37.109,37.057,37.0917,86356.0
2023-10-17 11:20:00,42.77,42.8,42.72,42.79,56247.0,37.1003,37.1264,37.057,37.1177,56247.0
2023-10-17 11:30:00,42.79,42.85,42.77,42.84,54292.0,37.1177,37.1697,37.1003,37.1611,54292.0
2023-10-17 11:40:00,42.84,42.92,42.84,42.91,98008.0,37.1611,37.2305,37.1611,37.2218,98008.0
2023-10-17 11:50:00,42.91,42.93,42.87,42.89,60929.0,37.2218,37.2391,37.1871,37.2044,60929.0
2023-10-17 12:00:00,42.89,42.94,42.88,42.9,64466.0,37.2044,37.2478,37.1958,37.2131,64466.0
2023-10-17 12:10:00,42.9,42.91,42.85,42.9,48862.0,37.2131,37.2218,37.1697,37.2131,48862.0
2023-10-17 12:20:00,42.9,42.95,42.88,42.95,79375.0,37.2131,37.2565,37.1958,37.2565,79375.0
2023-10-17 12:30:00,42.95,42.95,42.84,42.87,59523.0,37.2565,37.2565,37.1611,37.1871,59523.0
2023-10-17 12:40:00,42.86,42.92,42.85,42.9,39770.0,37.1784,37.2305,37.1697,37.2131,39770.0
2023-10-17 12:50:00,42.9,42.95,42.86,42.91,53585.0,37.2131,37.2565,37.1784,37.2218,53585.0
2023-10-17 13:00:00,42.91,42.95,42.89,42.95,56602.0,37.2218,37.2565,37.2044,37.2565,56602.0
2023-10-17 13:10:00,42.95,42.95,42.92,42.93,58624.0,37.2565,37.2565,37.2305,37.2391,58624.0
2023-10-17 13:20:00,42.93,42.96,42.9,42.96,59350.0,37.2391,37.2652,37.2131,37.2652,59350.0
2023-10-17 13:30:00,42.95,42.96,42.85,42.87,77273.0,37.2565,37.2652,37.1697,37.1871,77273.0
2023-10-17 13:40:00,42.87,42.88,42.8,42.82,83661.0,37.1871,37.1958,37.1264,37.1437,83661.0
2023-10-17 13:50:00,42.81,42.87,42.78,42.87,115700.0,37.135,37.1871,37.109,37.1871,115700.0
2023-10-17 14:00:00,42.87,42.89,42.85,42.86,54181.0,37.1871,37.2044,37.1697,37.1784,54181.0
2023-10-17 14:10:00,42.86,42.89,42.84,42.86,61516.0,37.1784,37.2044,37.1611,37.1784,61516.0
2023-10-17 14:20:00,42.85,42.93,42.85,42.9,85297.0,37.1697,37.2391,37.1697,37.2131,85297.0
2023-10-17 14:30:00,42.9,42.93,42.88,42.93,68377.0,37.2131,37.2391,37.1958,37.2391,68377.0
2023-10-17 14:40:00,42.93,42.96,42.92,42.96,49615.0,37.2391,37.2652,37.2305,37.2652,49615.0
2023-10-17 14:50:00,42.96,42.96,42.85,42.9,88487.0,37.2652,37.2652,37.1697,37.2131,88487.0
2023-10-17 15:00:00,42.9,42.98,42.88,42.97,87406.0,37.2131,37.2825,37.1958,37.2738,87406.0
2023-10-17 15:10:00,42.98,43.03,42.94,42.96,115302.0,37.2825,37.3259,37.2478,37.2652,115302.0
2023-10-17 15:20:00,42.96,43.02,42.94,43.01,83108.0,37.2652,37.3172,37.2478,37.3085,83108.0
2023-10-17 15:30:00,43.01,43.03,42.97,43.01,76112.0,37.3085,37.3259,37.2738,37.3085,76112.0
2023-10-17 15:40:00,43.02,43.09,43.0,43.08,166065.0,37.3172,37.3779,37.2999,37.3693,166065.0
2023-10-17 15:50:00,43.09,43.21,43.09,43.19,549680.0,37.3779,37.482,37.3779,37.4647,549680.0
2023-10-18 09:30:00,43.12,43.26,42.89,43.01,205202.0,37.404,37.5254,37.2044,37.3085,205202.0
2023-10-18 09:40:00,43.0,43.19,42.99,43.13,96689.0,37.2999,37.4647,37.2912,37.4126,96689.0
2023-10-18 09:50:00,43.13,43.14,43.03,43.13,98191.0,37.4126,37.4213,37.3259,37.4126,98191.0
2023-10-18 10:00:00,43.13,43.28,43.13,43.25,99561.0,37.4126,37.5427,37.4126,37.5167,99561.0
2023-10-18 10:10:00,43.25,43.43,43.2,43.42,88360.0,37.5167,37.6729,37.4733,37.6642,88360.0
2023-10-18 10:20:00,43.43,43.43,43.22,43.22,98120.0,37.6729,37.6729,37.4907,37.4907,98120.0
2023-10-18 10:30:00,43.22,43.29,43.19,43.25,77042.0,37.4907,37.5514,37.4647,37.5167,77042.0
2023-10-18 10:40:00,43.24,43.27,43.21,43.23,58023.0,37.508,37.5341,37.482,37.4994,58023.0
2023-10-18 10:50:00,43.23,43.32,43.21,43.3,68765.0,37.4994,37.5774,37.482,37.5601,68765.0
2023-10-18 11:00:00,43.3,43.33,43.26,43.28,96637.0,37.5601,37.5861,37.5254,37.5427,96637.0
2023-10-18 11:10:00,43.27,43.3,43.22,43.26,82394.0,37.5341,37.5601,37.4907,37.5254,82394.0
2023-10-18 11:20:00,43.25,43.31,43.19,43.26,103850.0,37.5167,37.5688,37.4647,37.5254,103850.0
2023-10-18 11:30:00,43.25,43.29,43.19,43.26,91839.0,37.5167,37.5514,37.4647,37.5254,91839.0
2023-10-18 11:40:00,43.26,43.27,43.19,43.21,84524.0,37.5254,37.5341,37.4647,37.482,84524.0
2023-10-18 11:50:00,43.21,43.23,43.17,43.2,57536.0,37.482,37.4994,37.4473,37.4733,57536.0
2023-10-18 12:00:00,43.19,43.29,43.17,43.24,77169.0,37.4647,37.5514,37.4473,37.508,77169.0
2023-10-18 12:10:00,43.24,43.25,43.13,43.15,54409.0,37.508,37.5167,37.4126,37.43,54409.0
2023-10-18 12:20:00,43.15,43.22,43.12,43.2,44281.0,37.43,37.4907,37.404,37.4733,44281.0
2023-10-18 12:30:00,43.21,43.22,43.18,43.19,48172.0,37.482,37.4907,37.456,37.4647,48172.0
2023-10-18 12:40:00,43.19,43.25,43.19,43.23,32680.0,37.4647,37.5167,37.4647,37.4994,32680.0
2023-10-18 12:50:00,43.23,43.24,43.21,43.24,28963.0,37.4994,37.508,37.482,37.508,28963.0
2023-10-18 13:00:00,43.23,43.4,43.22,43.39,118436.0,37.4994,37.6468,37.4907,37.6382,118436.0
2023-10-18 13:10:00,43.39,43.42,43.27,43.29,93234.0,37.6382,37.6642,37.5341,37.5514,93234.0
2023-10-18 13:20:00,43.29,43.3,43.24,43.27,48788.0,37.5514,37.5601,37.508,37.5341,48788.0
2023-10-18 13:30:00,43.27,43.27,43.16,43.19,106180.0,37.5341,37.5341,37.4386,37.4647,106180.0
2023-10-18 13:40:00,43.18,43.27,43.17,43.26,49777.0,37.456,37.5341,37.4473,37.5254,49777.0
2023-10-18 13:50:00,43.25,43.31,43.25,43.29,48631.0,37.5167,37.5688,37.5167,37.5514,48631.0
2023-10-18 14:00:00,43.29,43.37,43.28,43.33,61393.0,37.5514,37.6208,37.5427,37.5861,61393.0
2023-10-18 14:10:00,43.33,43.33,43.28,43.31,82299.0,37.5861,37.5861,37.5427,37.5688,82299.0
2023-10-18 14:20:00,43.3,43.32,43.24,43.26,48486.0,37.5601,37.5774,37.508,37.5254,48486.0
2023-10-18 14:30:00,43.26,43.3,43.21,43.23,43177.0,37.5254,37.5601,37.482,37.4994,43177.0
2023-10-18 14:40:00,43.23,43.25,43.2,43.23,60574.0,37.4994,37.5167,37.4733,37.4994,60574.0
2023-10-18 14:50:00,43.23,43.24,43.17,43.19,62049.0,37.4994,37.508,37.4473,37.4647,62049.0
2023-10-18 15:00:00,43.19,43.19,43.13,43.15,62116.0,37.4647,37.4647,37.4126,37.43,62116.0
2023-10-18 15:10:00,43.15,43.2,43.14,43.16,57881.0,37.43,37.4733,37.4213,37.4386,57881.0
2023-10-18 15:20:00,43.17,43.19,43.1,43.13,79296.0,37.4473,37.4647,37.3866,37.4126,79296.0
2023-10-18 15:30:00,43.13,43.2,43.13,43.16,90130.0,37.4126,37.4733,37.4126,37.4386,90130.0
2023-10-18 15:40:00,43.16,43.16,43.03,43.07,157755.0,37.4386,37.4386,37.3259,37.3606,157755.0
2023-10-18 15:50:00,43.07,43.13,43.04,43.12,368952.0,37.3606,37.4126,37.3346,37.404,368952.0
2023-10-19 09:30:00,42.91,42.98,42.64,42.8,243412.0,37.2218,37.2825,36.9876,37.1264,243412.0
2023-10-19 09:40:00,42.8,42.92,42.79,42.9,92962.0,37.1264,37.2305,37.1177,37.2131,92962.0
2023-10-19 09:50:00,42.89,42.97,42.8,42.96,130787.0,37.2044,37.2738,37.1264,37.2652,130787.0
2023-10-19 10:00:00,42.96,42.99,42.8,42.86,105927.0,37.2652,37.2912,37.1264,37.1784,105927.0
2023-10-19 10:10:00,42.86,42.86,42.74,42.82,98474.0,37.1784,37.1784,37.0743,37.1437,98474.0
2023-10-19 10:20:00,42.82,42.9,42.81,42.87,87164.0,37.1437,37.2131,37.135,37.1871,87164.0
2023-10-19 10:30:00,42.86,42.88,42.75,42.77,48549.0,37.1784,37.1958,37.083,37.1003,48549.0
2023-10-19 10:40:00,42.77,42.86,42.77,42.82,52432.0,37.1003,37.1784,37.1003,37.1437,52432.0
2023-10-19 10:50:00,42.81,42.86,42.79,42.84,58143.0,37.135,37.1784,37.1177,37.1611,58143.0
2023-10-19 11:00:00,42.84,42.85,42.78,42.82,64798.0,37.1611,37.1697,37.109,37.1437,64798.0
2023-10-19 11:10:00,42.81,42.81,42.71,42.78,115260.0,37.135,37.135,37.0483,37.109,115260.0
2023-10-19 11:20:00,42.78,42.91,42.74,42.88,113045.0,37.109,37.2218,37.0743,37.1958,113045.0
2023-10-19 11:30:00,42.87,42.89,42.83,42.85,63083.0,37.1871,37.2044,37.1524,37.1697,63083.0
2023-10-19 11:40:00,42.86,42.93,42.86,42.9,59788.0,37.1784,37.2391,37.1784,37.2131,59788.0
2023-10-19 11:50:00,42.91,42.91,42.8,42.82,42470.0,37.2218,37.2218,37.1264,37.1437,42470.0
2023-10-19 12:00:00,42.81,43.0,42.74,42.92,92471.0,37.135,37.2999,37.0743,37.2305,92471.0
2023-10-19 12:10:00,42.92,42.99,42.89,42.98,51492.0,37.2305,37.2912,37.2044,37.2825,51492.0
2023-10-19 12:20:00,42.99,43.03,42.69,42.72,163705.0,37.2912,37.3259,37.031,37.057,163705.0
2023-10-19 12:30:00,42.72,42.83,42.67,42.72,115404.0,37.057,37.1524,37.0136,37.057,115404.0
2023-10-19 12:40:00,42.7,42.81,42.67,42.79,104557.0,37.0396,37.135,37.0136,37.1177,104557.0
2023-10-19 12:50:00,42.79,42.9,42.76,42.86,82504.0,37.1177,37.2131,37.0917,37.1784,82504.0
2023-10-19 13:00:00,42.86,42.92,42.83,42.9,93959.0,37.1784,37.2305,37.1524,37.2131,93959.0
2023-10-19 13:10:00,42.9,42.91,42.83,42.87,55642.0,37.2131,37.2218,37.1524,37.1871,55642.0
2023-10-19 13:20:00,42.88,42.9,42.82,42.9,62718.0,37.1958,37.2131,37.1437,37.2131,62718.0
2023-10-19 13:30:00,42.9,42.95,42.78,42.8,64094.0,37.2131,37.2565,37.109,37.1264,64094.0
2023-10-19 13:40:00,42.8,42.86,42.76,42.77,58040.0,37.1264,37.1784,37.0917,37.1003,58040.0
2023-10-19 13:50:00,42.76,42.84,42.75,42.77,67423.0,37.0917,37.1611,37.083,37.1003,67423.0
2023-10-19 14:00:00,42.77,42.81,42.73,42.77,45567.0,37.1003,37.135,37.0656,37.1003,45567.0
2023-10-19 14:10:00,42.77,42.8,42.73,42.75,64066.0,37.1003,37.1264,37.0656,37.083,64066.0
2023-10-19 14:20:00,42.76,42.76,42.67,42.7,59427.0,37.0917,37.0917,37.0136,37.0396,59427.0
2023-10-19 14:30:00,42.7,42.7,42.65,42.68,90124.0,37.0396,37.0396,36.9963,37.0223,90124.0
2023-10-19 14:40:00,42.68,42.68,42.62,42.64,104319.0,37.0223,37.0223,36.9702,36.9876,104319.0
2023-10-19 14:50:00,42.63,42.67,42.59,42.63,92327.0,36.9789,37.0136,36.9442,36.9789,92327.0
2023-10-19 15:00:00,42.62,42.64,42.55,42.58,117444.0,36.9702,36.9876,36.9095,36.9355,117444.0
2023-10-19 15:10:00,42.58,42.62,42.51,42.58,140166.0,36.9355,36.9702,36.8748,36.9355,140166.0
2023-10-19 15:20:00,42.57,42.62,42.54,42.62,161525.0,36.9269,36.9702,36.9008,36.9702,161525.0
2023-10-19 15:30:00,42.62,42.69,42.6,42.66,197941.0,36.9702,37.031,36.9529,37.0049,197941.0
2023-10-19 15:40:00,42.66,42.66,42.57,42.65,233196.0,37.0049,37.0049,36.9269,36.9963,233196.0
2023-10-19 15:50:00,42.65,42.72,42.6,42.6,847872.0,36.9963,37.057,36.9529,36.9529,847872.0
2023-10-20 09:30:00,42.54,42.82,42.54,42.61,572518.0,36.9008,37.1437,36.9008,36.9616,572518.0
2023-10-20 09:40:00,42.61,42.69,42.54,42.69,112593.0,36.9616,37.031,36.9008,37.031,112593.0
2023-10-20 09:50:00,42.69,42.69,42.52,42.58,97657.0,37.031,37.031,36.8835,36.9355,97657.0
2023-10-20 10:00:00,42.58,42.66,42.54,42.65,74224.0,36.9355,37.0049,36.9008,36.9963,74224.0
2023-10-20 10:10:00,42.65,42.66,42.59,42.63,79387.0,36.9963,37.0049,36.9442,36.9789,79387.0
2023-10-20 10:20:00,42.62,42.75,42.62,42.73,104446.0,36.9702,37.083,36.9702,37.0656,104446.0
2023-10-20 10:30:00,42.73,42.83,42.72,42.78,101974.0,37.0656,37.1524,37.057,37.109,101974.0
2023-10-20 10:40:00,42.77,42.99,42.77,42.99,145481.0,37.1003,37.2912,37.1003,37.2912,145481.0
2023-10-20 10:50:00,42.98,42.99,42.92,42.95,119251.0,37.2825,37.2912,37.2305,37.2565,119251.0
2023-10-20 11:00:00,42.95,43.04,42.94,42.99,128055.0,37.2565,37.3346,37.2478,37.2912,128055.0
2023-10-20 11:10:00,42.98,43.01,42.94,42.99,78938.0,37.2825,37.3085,37.2478,37.2912,78938.0
2023-10-20 11:20:00,43.0,43.0,42.92,42.97,75122.0,37.2999,37.2999,37.2305,37.2738,75122.0
2023-10-20 11:30:00,42.97,42.97,42.87,42.96,87186.0,37.2738,37.2738,37.1871,37.2652,87186.0
2023-10-20 11:40:00,42.97,43.01,42.95,42.98,56309.0,37.2738,37.3085,37.2565,37.2825,56309.0
2023-10-20 11:50:00,42.98,43.0,42.92,42.97,40935.0,37.2825,37.2999,37.2305,37.2738,40935.0
2023-10-20 12:00:00,42.97,43.0,42.89,42.94,51681.0,37.2738,37.2999,37.2044,37.2478,51681.0
2023-10-20 12:10:00,42.93,42.96,42.91,42.92,55520.0,37.2391,37.2652,37.2218,37.2305,55520.0
2023-10-20 12:20:00,42.93,43.02,42.91,42.94,119651.0,37.2391,37.3172,37.2218,37.2478,119651.0
2023-10-20 12:30:00,42.95,43.0,42.92,42.98,40024.0,37.2565,37.2999,37.2305,37.2825,40024.0
2023-10-20 12:40:00,42.98,42.99,42.94,42.98,57147.0,37.2825,37.2912,37.2478,37.2825,57147.0
2023-10-20 12:50:00,42.99,42.99,42.92,42.93,49746.0,37.2912,37.2912,37.2305,37.2391,49746.0
2023-10-20 13:00:00,42.93,42.93,42.81,42.83,60448.0,37.2391,37.2391,37.135,37.1524,60448.0
2023-10-20 13:10:00,42.83,42.91,42.82,42.89,62840.0,37.1524,37.2218,37.1437,37.2044,62840.0
2023-10-20 13:20:00,42.89,42.89,42.83,42.86,61058.0,37.2044,37.2044,37.1524,37.1784,61058.0
2023-10-20 13:30:00,42.87,42.87,42.79,42.8,60602.0,37.1871,37.1871,37.1177,37.1264,60602.0
2023-10-20 13:40:00,42.81,42.84,42.8,42.82,48161.0,37.135,37.1611,37.1264,37.1437,48161.0
2023-10-20 13:50:00,42.81,42.86,42.8,42.85,51991.0,37.135,37.1784,37.1264,37.1697,51991.0
2023-10-20 14:00:00,42.85,42.89,42.83,42.87,65423.0,37.1697,37.2044,37.1524,37.1871,65423.0
2023-10-20 14:10:00,42.87,42.87,42.78,42.8,60247.0,37.1871,37.1871,37.109,37.1264,60247.0
2023-10-20 14:20:00,42.81,42.83,42.8,42.82,43590.0,37.135,37.1524,37.1264,37.1437,43590.0
2023-10-20 14:30:00,42.82,42.94,42.8,42.88,66316.0,37.1437,37.2478,37.1264,37.1958,66316.0
2023-10-20 14:40:00,42.89,42.9,42.84,42.86,68864.0,37.2044,37.2131,37.1611,37.1784,68864.0
2023-10-20 14:50:00,42.86,42.9,42.83,42.85,80759.0,37.1784,37.2131,37.1524,37.1697,80759.0
2023-10-20 15:00:00,42.85,42.89,42.82,42.83,64650.0,37.1697,37.2044,37.1437,37.1524,64650.0
2023-10-20 15:10:00,42.83,42.88,42.79,42.87,77204.0,37.1524,37.1958,37.1177,37.1871,77204.0
2023-10-20 15:20:00,42.87,42.88,42.8,42.87,75162.0,37.1871,37.1958,37.1264,37.1871,75162.0
2023-10-20 15:30:00,42.87,42.89,42.8,42.83,110432.0,37.1871,37.2044,37.1264,37.1524,110432.0
2023-10-20 15:40:00,42.83,42.83,42.75,42.79,138484.0,37.1524,37.1524,37.083,37.1177,138484.0
2023-10-20 15:50:00,42.78,42.81,42.7,42.7,600239.0,37.109,37.135,37.0396,37.0396,600239.0
2023-10-23 09:30:00,42.65,42.68,42.46,42.54,235166.0,36.9963,37.0223,36.8314,36.9008,235166.0
2023-10-23 09:40:00,42.52,42.57,42.43,42.48,139964.0,36.8835,36.9269,36.8054,36.8488,139964.0
2023-10-23 09:50:00,42.51,42.55,42.43,42.5,93056.0,36.8748,36.9095,36.8054,36.8661,93056.0
2023-10-23 10:00:00,42.5,42.57,42.47,42.57,81877.0,36.8661,36.9269,36.8401,36.9269,81877.0
2023-10-23 10:10:00,42.57,42.63,42.55,42.6,97895.0,36.9269,36.9789,36.9095,36.9529,97895.0
2023-10-23 10:20:00,42.61,42.66,42.53,42.54,59934.0,36.9616,37.0049,36.8922,36.9008,59934.0
2023-10-23 10:30:00,42.53,42.55,42.48,42.52,92465.0,36.8922,36.9095,36.8488,36.8835,92465.0
2023-10-23 10:40:00,42.52,42.6,42.52,42.55,87382.0,36.8835,36.9529,36.8835,36.9095,87382.0
2023-10-23 10:50:00,42.55,42.6,42.51,42.55,58893.0,36.9095,36.9529,36.8748,36.9095,58893.0
2023-10-23 11:00:00,42.55,42.61,42.48,42.52,103185.0,36.9095,36.9616,36.8488,36.8835,103185.0
2023-10-23 11:10:00,42.52,42.52,42.36,42.37,102556.0,36.8835,36.8835,36.7447,36.7534,102556.0
2023-10-23 11:20:00,42.37,42.47,42.36,42.39,122042.0,36.7534,36.8401,36.7447,36.7707,122042.0
2023-10-23 11:30:00,42.4,42.52,42.4,42.48,123386.0,36.7794,36.8835,36.7794,36.8488,123386.0
2023-10-23 11:40:00,42.48,42.51,42.43,42.48,89341.0,36.8488,36.8748,36.8054,36.8488,89341.0
2023-10-23 11:50:00,42.48,42.49,42.45,42.48,78076.0,36.8488,36.8575,36.8228,36.8488,78076.0
2023-10-23 12:00:00,42.47,42.5,42.44,42.46,74323.0,36.8401,36.8661,36.8141,36.8314,74323.0
2023-10-23 12:10:00,42.46,42.49,42.35,42.36,56104.0,36.8314,36.8575,36.736,36.7447,56104.0
2023-10-23 12:20:00,42.36,42.44,42.35,42.41,40604.0,36.7447,36.8141,36.736,36.7881,40604.0
2023-10-23 12:30:00,42.41,42.42,42.37,42.38,54613.0,36.7881,36.7967,36.7534,36.762,54613.0
2023-10-23 12:40:00,42.38,42.39,42.35,42.36,110006.0,36.762,36.7707,36.736,36.7447,110006.0
2023-10-23 12:50:00,42.35,42.42,42.33,42.42,44279.0,36.736,36.7967,36.7187,36.7967,44279.0
2023-10-23 13:00:00,42.41,42.42,42.37,42.37,69028.0,36.7881,36.7967,36.7534,36.7534,69028.0
2023-10-23 13:10:00,42.38,42.38,42.28,42.29,146414.0,36.762,36.762,36.6753,36.684,146414.0
2023-10-23 13:20:00,42.29,42.37,42.28,42.37,74601.0,36.684,36.7534,36.6753,36.7534,74601.0
2023-10-23 13:30:00,42.37,42.41,42.35,42.4,82973.0,36.7534,36.7881,36.736,36.7794,82973.0
2023-10-23 13:40:00,42.4,42.47,42.4,42.46,98345.0,36.7794,36.8401,36.7794,36.8314,98345.0
2023-10-23 13:50:00,42.46,42.48,42.36,42.37,119400.0,36.8314,36.8488,36.7447,36.7534,119400.0
2023-10-23 14:00:00,42.37,42.37,42.23,42.3,90725.0,36.7534,36.7534,36.6319,36.6927,90725.0
2023-10-23 14:10:00,42.29,42.31,42.26,42.29,69557.0,36.684,36.7013,36.658,36.684,69557.0
2023-10-23 14:20:00,42.28,42.32,42.27,42.32,54618.0,36.6753,36.71,36.6666,36.71,54618.0
2023-10-23 14:30:00,42.32,42.39,42.31,42.39,69252.0,36.71,36.7707,36.7013,36.7707,69252.0
2023-10-23 14:40:00,42.39,42.47,42.33,42.34,98779.0,36.7707,36.8401,36.7187,36.7273,98779.0
2023-10-23 14:50:00,42.34,42.36,42.31,42.36,79876.0,36.7273,36.7447,36.7013,36.7447,79876.0
2023-10-23 15:00:00,42.36,42.39,42.33,42.34,81886.0,36.7447,36.7707,36.7187,36.7273,81886.0
2023-10-23 15:10:00,42.34,42.35,42.28,42.3,117612.0,36.7273,36.736,36.6753,36.6927,117612.0
2023-10-23 15:20:00,42.29,42.29,42.17,42.2,154909.0,36.684,36.684,36.5799,36.6059,154909.0
2023-10-23 15:30:00,42.2,42.23,42.15,42.18,148912.0,36.6059,36.6319,36.5625,36.5886,148912.0
2023-10-23 15:40:00,42.18,42.3,42.16,42.26,185162.0,36.5886,36.6927,36.5712,36.658,185162.0
2023-10-23 15:50:00,42.25,42.26,42.09,42.13,594680.0,36.6493,36.658,36.5105,36.5452,594680.0
2023-10-24 09:30:00,42.13,42.37,42.13,42.28,225395.0,36.5452,36.7534,36.5452,36.6753,225395.0
2023-10-24 09:40:00,42.27,42.35,42.18,42.35,121019.0,36.6666,36.736,36.5886,36.736,121019.0
2023-10-24 09:50:00,42.36,42.37,42.19,42.27,87091.0,36.7447,36.7534,36.5972,36.6666,87091.0
2023-10-24 10:00:00,42.27,42.37,42.23,42.37,115300.0,36.6666,36.7534,36.6319,36.7534,115300.0
2023-10-24 10:10:00,42.38,42.41,42.34,42.38,44135.0,36.762,36.7881,36.7273,36.762,44135.0
2023-10-24 10:20:00,42.4,42.47,42.35,42.44,79861.0,36.7794,36.8401,36.736,36.8141,79861.0
2023-10-24 10:30:00,42.45,42.47,42.39,42.44,68131.0,36.8228,36.8401,36.7707,36.8141,68131.0
2023-10-24 10:40:00,42.44,42.45,42.37,42.43,62819.0,36.8141,36.8228,36.7534,36.8054,62819.0
2023-10-24 10:50:00,42.45,42.54,42.42,42.43,111106.0,36.8228,36.9008,36.7967,36.8054,111106.0
2023-10-24 11:00:00,42.43,42.43,42.36,42.4,79735.0,36.8054,36.8054,36.7447,36.7794,79735.0
2023-10-24 11:10:00,42.4,42.48,42.38,42.45,57417.0,36.7794,36.8488,36.762,36.8228,57417.0
2023-10-24 11:20:00,42.45,42.46,42.38,42.4,43748.0,36.8228,36.8314,36.762,36.7794,43748.0
2023-10-24 11:30:00,42.4,42.44,42.37,42.43,46092.0,36.7794,36.8141,36.7534,36.8054,46092.0
2023-10-24 11:40:00,42.44,42.47,42.42,42.43,61880.0,36.8141,36.8401,36.7967,36.8054,61880.0
2023-10-24 11:50:00,42.43,42.43,42.32,42.4,264784.0,36.8054,36.8054,36.71,36.7794,264784.0
2023-10-24 12:00:00,42.39,42.43,42.37,42.39,44392.0,36.7707,36.8054,36.7534,36.7707,44392.0
2023-10-24 12:10:00,42.39,42.41,42.29,42.3,211580.0,36.7707,36.7881,36.684,36.6927,211580.0
2023-10-24 12:20:00,42.3,42.31,42.25,42.3,123056.0,36.6927,36.7013,36.6493,36.6927,123056.0
2023-10-24 12:30:00,42.29,42.38,42.29,42.35,142701.0,36.684,36.762,36.684,36.736,142701.0
2023-10-24 12:40:00,42.35,42.41,42.34,42.36,66037.0,36.736,36.7881,36.7273,36.7447,66037.0
2023-10-24 12:50:00,42.37,42.37,42.33,42.37,115257.0,36.7534,36.7534,36.7187,36.7534,115257.0
2023-10-24 13:00:00,42.37,42.47,42.35,42.45,120699.0,36.7534,36.8401,36.736,36.8228,120699.0
2023-10-24 13:10:00,42.45,42.45,42.39,42.44,125675.0,36.8228,36.8228,36.7707,36.8141,125675.0
2023-10-24 13:20:00,42.44,42.49,42.34,42.39,128774.0,36.8141,36.8575,36.7273,36.7707,128774.0
2023-10-24 13:30:00,42.39,42.42,42.32,42.32,120201.0,36.7707,36.7967,36.71,36.71,120201.0
2023-10-24 13:40:00,42.32,42.39,42.32,42.37,62233.0,36.71,36.7707,36.71,36.7534,62233.0
2023-10-24 13:50:00,42.38,42.38,42.32,42.34,96626.0,36.762,36.762,36.71,36.7273,96626.0
2023-10-24 14:00:00,42.34,42.47,42.34,42.45,76508.0,36.7273,36.8401,36.7273,36.8228,76508.0
2023-10-24 14:10:00,42.45,42.49,42.43,42.49,129389.0,36.8228,36.8575,36.8054,36.8575,129389.0
2023-10-24 14:20:00,42.49,42.51,42.47,42.5,66713.0,36.8575,36.8748,36.8401,36.8661,66713.0
2023-10-24 14:30:00,42.5,42.6,42.5,42.57,98227.0,36.8661,36.9529,36.8661,36.9269,98227.0
2023-10-24 14:40:00,42.57,42.62,42.53,42.61,171676.0,36.9269,36.9702,36.8922,36.9616,171676.0
2023-10-24 14:50:00,42.61,42.61,42.51,42.53,98300.0,36.9616,36.9616,36.8748,36.8922,98300.0
2023-10-24 15:00:00,42.54,42.58,42.53,42.57,86821.0,36.9008,36.9355,36.8922,36.9269,86821.0
2023-10-24 15:10:00,42.57,42.6,42.54,42.59,142192.0,36.9269,36.9529,36.9008,36.9442,142192.0
2023-10-24 15:20:00,42.59,42.6,42.55,42.59,126225.0,36.9442,36.9529,36.9095,36.9442,126225.0
2023-10-24 15:30:00,42.59,42.59,42.52,42.57,164668.0,36.9442,36.9442,36.8835,36.9269,164668.0
2023-10-24 15:40:00,42.56,42.59,42.53,42.58,195304.0,36.9182,36.9442,36.8922,36.9355,195304.0
2023-10-24 15:50:00,42.59,42.6,42.53,42.54,586731.0,36.9442,36.9529,36.8922,36.9008,586731.0
2023-10-25 09:30:00,42.53,42.86,42.5,42.81,286281.0,36.8922,37.1784,36.8661,37.135,286281.0
2023-10-25 09:40:00,42.81,43.0,42.8,42.98,182531.0,37.135,37.2999,37.1264,37.2825,182531.0
2023-10-25 09:50:00,42.98,43.02,42.88,42.9,183171.0,37.2825,37.3172,37.1958,37.2131,183171.0
2023-10-25 10:00:00,42.9,42.9,42.74,42.76,206518.0,37.2131,37.2131,37.0743,37.0917,206518.0
2023-10-25 10:10:00,42.76,42.86,42.76,42.85,88783.0,37.0917,37.1784,37.0917,37.1697,88783.0
2023-10-25 10:20:00,42.86,42.86,42.74,42.77,111224.0,37.1784,37.1784,37.0743,37.1003,111224.0
2023-10-25 10:30:00,42.77,42.8,42.68,42.8,95918.0,37.1003,37.1264,37.0223,37.1264,95918.0
2023-10-25 10:40:00,42.8,42.86,42.77,42.84,116178.0,37.1264,37.1784,37.1003,37.1611,116178.0
2023-10-25 10:50:00,42.84,42.88,42.8,42.87,80871.0,37.1611,37.1958,37.1264,37.1871,80871.0
2023-10-25 11:00:00,42.87,42.92,42.85,42.88,118591.0,37.1871,37.2305,37.1697,37.1958,118591.0
2023-10-25 11:10:00,42.89,42.94,42.84,42.93,82737.0,37.2044,37.2478,37.1611,37.2391,82737.0
2023-10-25 11:20:00,42.93,42.98,42.91,42.96,82670.0,37.2391,37.2825,37.2218,37.2652,82670.0
2023-10-25 11:30:00,42.95,42.96,42.88,42.96,77615.0,37.2565,37.2652,37.1958,37.2652,77615.0
2023-10-25 11:40:00,42.95,42.98,42.92,42.94,96269.0,37.2565,37.2825,37.2305,37.2478,96269.0
2023-10-25 11:50:00,42.94,42.99,42.92,42.92,109561.0,37.2478,37.2912,37.2305,37.2305,109561.0
2023-10-25 12:00:00,42.9,42.95,42.88,42.91,69276.0,37.2131,37.2565,37.1958,37.2218,69276.0
2023-10-25 12:10:00,42.91,42.91,42.88,42.9,49416.0,37.2218,37.2218,37.1958,37.2131,49416.0
2023-10-25 12:20:00,42.9,42.96,42.87,42.91,94317.0,37.2131,37.2652,37.1871,37.2218,94317.0
2023-10-25 12:30:00,42.91,42.94,42.86,42.9,89851.0,37.2218,37.2478,37.1784,37.2131,89851.0
2023-10-25 12:40:00,42.9,42.95,42.88,42.9,74714.0,37.2131,37.2565,37.1958,37.2131,74714.0
2023-10-25 12:50:00,42.9,42.9,42.81,42.84,108136.0,37.2131,37.2131,37.135,37.1611,108136.0
2023-10-25 13:00:00,42.83,42.84,42.73,42.79,144618.0,37.1524,37.1611,37.0656,37.1177,144618.0
2023-10-25 13:10:00,42.79,42.83,42.76,42.82,83247.0,37.1177,37.1524,37.0917,37.1437,83247.0
2023-10-25 13:20:00,42.8,42.83,42.76,42.77,61507.0,37.1264,37.1524,37.0917,37.1003,61507.0
2023-10-25 13:30:00,42.76,42.78,42.7,42.74,96014.0,37.0917,37.109,37.0396,37.0743,96014.0
2023-10-25 13:40:00,42.73,42.84,42.73,42.8,101007.0,37.0656,37.1611,37.0656,37.1264,101007.0
2023-10-25 13:50:00,42.8,42.84,42.79,42.84,91671.0,37.1264,37.1611,37.1177,37.1611,91671.0
2023-10-25 14:00:00,42.83,42.89,42.83,42.86,102715.0,37.1524,37.2044,37.1524,37.1784,102715.0
2023-10-25 14:10:00,42.86,42.88,42.84,42.86,90877.0,37.1784,37.1958,37.1611,37.1784,90877.0
2023-10-25 14:20:00,42.86,42.89,42.84,42.86,75171.0,37.1784,37.2044,37.1611,37.1784,75171.0
2023-10-25 14:30:00,42.87,42.88,42.79,42.8,109286.0,37.1871,37.1958,37.1177,37.1264,109286.0
2023-10-25 14:40:00,42.8,42.83,42.79,42.82,86446.0,37.1264,37.1524,37.1177,37.1437,86446.0
2023-10-25 14:50:00,42.81,42.89,42.81,42.87,101940.0,37.135,37.2044,37.135,37.1871,101940.0
2023-10-25 15:00:00,42.87,42.87,42.79,42.81,94880.0,37.1871,37.1871,37.1177,37.135,94880.0
2023-10-25 15:10:00,42.8,42.83,42.77,42.83,153088.0,37.1264,37.1524,37.1003,37.1524,153088.0
2023-10-25 15:20:00,42.83,42.85,42.81,42.84,127921.0,37.1524,37.1697,37.135,37.1611,127921.0
2023-10-25 15:30:00,42.84,42.91,42.81,42.86,149560.0,37.1611,37.2218,37.135,37.1784,149560.0
2023-10-25 15:40:00,42.86,42.9,42.83,42.89,208679.0,37.1784,37.2131,37.1524,37.2044,208679.0
2023-10-25 15:50:00,42.88,42.91,42.79,42.82,777147.0,37.1958,37.2218,37.1177,37.1437,777147.0
2023-10-26 09:30:00,42.14,42.18,41.51,41.53,605924.0,36.5539,36.5886,36.0074,36.0247,605924.0
2023-10-26 09:40:00,41.54,41.76,41.29,41.76,572827.0,36.0334,36.2242,35.8165,36.2242,572827.0
2023-10-26 09:50:00,41.75,41.78,41.34,41.38,523036.0,36.2156,36.2416,35.8599,35.8946,523036.0
2023-10-26 10:00:00,41.38,41.44,41.17,41.33,420703.0,35.8946,35.9467,35.7124,35.8512,420703.0
2023-10-26 10:10:00,41.33,41.49,41.29,41.39,269972.0,35.8512,35.99,35.8165,35.9033,269972.0
2023-10-26 10:20:00,41.39,41.47,41.31,41.32,226944.0,35.9033,35.9727,35.8339,35.8426,226944.0
2023-10-26 10:30:00,41.31,41.34,41.04,41.08,302131.0,35.8339,35.8599,35.5997,35.6344,302131.0
2023-10-26 10:40:00,41.08,41.09,40.76,40.77,606366.0,35.6344,35.643,35.3568,35.3655,606366.0
2023-10-26 10:50:00,40.77,40.85,40.63,40.7,440222.0,35.3655,35.4349,35.244,35.3047,440222.0
2023-10-26 11:00:00,40.7,40.82,40.67,40.75,296836.0,35.3047,35.4088,35.2787,35.3481,296836.0
2023-10-26 11:10:00,40.76,40.87,40.7,40.79,670897.0,35.3568,35.4522,35.3047,35.3828,670897.0
2023-10-26 11:20:00,40.79,40.83,40.64,40.66,446087.0,35.3828,35.4175,35.2527,35.2701,446087.0
2023-10-26 11:30:00,40.65,40.66,40.41,40.52,518777.0,35.2614,35.2701,35.0532,35.1486,518777.0
2023-10-26 11:40:00,40.52,40.57,40.45,40.52,307549.0,35.1486,35.192,35.0879,35.1486,307549.0
2023-10-26 11:50:00,40.52,40.53,40.35,40.37,390299.0,35.1486,35.1573,35.0011,35.0185,390299.0
2023-10-26 12:00:00,40.37,40.52,40.36,40.47,258635.0,35.0185,35.1486,35.0098,35.1052,258635.0
2023-10-26 12:10:00,40.47,40.52,40.37,40.41,248801.0,35.1052,35.1486,35.0185,35.0532,248801.0
2023-10-26 12:20:00,40.4,40.49,40.4,40.47,168267.0,35.0445,35.1226,35.0445,35.1052,168267.0
2023-10-26 12:30:00,40.46,40.51,40.37,40.39,187406.0,35.0966,35.1399,35.0185,35.0358,187406.0
2023-10-26 12:40:00,40.4,40.45,40.32,40.34,428307.0,35.0445,35.0879,34.9751,34.9925,428307.0
2023-10-26 12:50:00,40.34,40.38,40.14,40.14,287560.0,34.9925,35.0272,34.819,34.819,287560.0
2023-10-26 13:00:00,40.14,40.2,39.96,40.02,586719.0,34.819,34.871,34.6628,34.7149,586719.0
2023-10-26 13:10:00,40.02,40.06,39.71,39.71,435693.0,34.7149,34.7496,34.446,34.446,435693.0
2023-10-26 13:20:00,39.72,39.84,39.64,39.69,501294.0,34.4547,34.5588,34.3853,34.4286,501294.0
2023-10-26 13:30:00,39.68,39.7,39.47,39.48,696525.0,34.42,34.4373,34.2378,34.2465,696525.0
2023-10-26 13:40:00,39.49,39.7,39.46,39.54,456819.0,34.2551,34.4373,34.2291,34.2985,456819.0
2023-10-26 13:50:00,39.54,39.74,39.52,39.73,480021.0,34.2985,34.472,34.2812,34.4633,480021.0
2023-10-26 14:00:00,39.73,39.78,39.61,39.62,402240.0,34.4633,34.5067,34.3592,34.3679,402240.0
2023-10-26 14:10:00,39.62,39.65,39.52,39.55,281880.0,34.3679,34.3939,34.2812,34.3072,281880.0
2023-10-26 14:20:00,39.55,39.6,39.47,39.58,346702.0,34.3072,34.3506,34.2378,34.3332,346702.0
2023-10-26 14:30:00,39.57,39.73,39.55,39.7,257084.0,34.3245,34.4633,34.3072,34.4373,257084.0
2023-10-26 14:40:00,39.71,39.73,39.61,39.62,336031.0,34.446,34.4633,34.3592,34.3679,336031.0
2023-10-26 14:50:00,39.61,39.63,39.5,39.52,256887.0,34.3592,34.3766,34.2638,34.2812,256887.0
2023-10-26 15:00:00,39.51,39.58,39.46,39.48,435468.0,34.2725,34.3332,34.2291,34.2465,435468.0
2023-10-26 15:10:00,39.48,39.48,39.26,39.3,565087.0,34.2465,34.2465,34.0556,34.0903,565087.0
2023-10-26 15:20:00,39.3,39.32,39.17,39.18,552475.0,34.0903,34.1077,33.9776,33.9862,552475.0
2023-10-26 15:30:00,39.17,39.22,39.06,39.14,802025.0,33.9776,34.0209,33.8821,33.9515,802025.0
2023-10-26 15:40:00,39.14,39.28,39.09,39.27,759978.0,33.9515,34.073,33.9082,34.0643,759978.0
2023-10-26 15:50:00,39.28,39.43,39.24,39.25,2353721.0,34.073,34.2031,34.0383,34.047,2353721.0
2023-10-27 09:30:00,39.72,40.36,39.59,40.07,1081310.0,34.4547,35.0098,34.3419,34.7583,1081310.0
2023-10-27 09:40:00,40.06,40.18,39.82,40.11,450267.0,34.7496,34.8537,34.5414,34.793,450267.0
2023-10-27 09:50:00,40.11,40.13,39.93,39.97,228687.0,34.793,34.8103,34.6368,34.6715,228687.0
2023-10-27 10:00:00,39.97,40.01,39.85,39.88,431631.0,34.6715,34.7062,34.5674,34.5934,431631.0
2023-10-27 10:10:00,39.88,39.98,39.81,39.86,190458.0,34.5934,34.6802,34.5327,34.5761,190458.0
2023-10-27 10:20:00,39.86,39.86,39.69,39.72,250639.0,34.5761,34.5761,34.4286,34.4547,250639.0
2023-10-27 10:30:00,39.72,39.75,39.63,39.69,257203.0,34.4547,34.4807,34.3766,34.4286,257203.0
2023-10-27 10:40:00,39.69,39.86,39.56,39.82,428440.0,34.4286,34.5761,34.3159,34.5414,428440.0
2023-10-27 10:50:00,39.82,39.94,39.81,39.93,279113.0,34.5414,34.6455,34.5327,34.6368,279113.0
2023-10-27 11:00:00,39.94,39.96,39.84,39.91,196399.0,34.6455,34.6628,34.5588,34.6195,196399.0
2023-10-27 11:10:00,39.91,39.93,39.82,39.83,144835.0,34.6195,34.6368,34.5414,34.5501,144835.0
2023-10-27 11:20:00,39.83,39.84,39.74,39.81,261048.0,34.5501,34.5588,34.472,34.5327,261048.0
2023-10-27 11:30:00,39.8,39.91,39.8,39.88,165086.0,34.5241,34.6195,34.5241,34.5934,165086.0
2023-10-27 11:40:00,39.88,39.96,39.78,39.96,229544.0,34.5934,34.6628,34.5067,34.6628,229544.0
2023-10-27 11:50:00,39.95,39.96,39.78,39.8,124341.0,34.6542,34.6628,34.5067,34.5241,124341.0
2023-10-27 12:00:00,39.8,39.89,39.74,39.89,180005.0,34.5241,34.6021,34.472,34.6021,180005.0
2023-10-27 12:10:00,39.89,39.94,39.86,39.91,366558.0,34.6021,34.6455,34.5761,34.6195,366558.0
2023-10-27 12:20:00,39.9,39.94,39.82,39.86,197711.0,34.6108,34.6455,34.5414,34.5761,197711.0
2023-10-27 12:30:00,39.86,39.94,39.84,39.94,175606.0,34.5761,34.6455,34.5588,34.6455,175606.0
2023-10-27 12:40:00,39.94,40.02,39.9,39.98,230027.0,34.6455,34.7149,34.6108,34.6802,230027.0
2023-10-27 12:50:00,39.98,39.99,39.83,39.85,141332.0,34.6802,34.6889,34.5501,34.5674,141332.0
2023-10-27 13:00:00,39.85,39.95,39.8,39.8,212090.0,34.5674,34.6542,34.5241,34.5241,212090.0
2023-10-27 13:10:00,39.8,39.81,39.61,39.63,323117.0,34.5241,34.5327,34.3592,34.3766,323117.0
2023-10-27 13:20:00,39.62,39.64,39.56,39.58,119463.0,34.3679,34.3853,34.3159,34.3332,119463.0
2023-10-27 13:30:00,39.58,39.58,39.51,39.57,113760.0,34.3332,34.3332,34.2725,34.3245,113760.0
2023-10-27 13:40:00,39.58,39.65,39.53,39.58,119230.0,34.3332,34.3939,34.2898,34.3332,119230.0
2023-10-27 13:50:00,39.58,39.58,39.48,39.53,223073.0,34.3332,34.3332,34.2465,34.2898,223073.0
2023-10-27 14:00:00,39.52,39.56,39.5,39.54,114518.0,34.2812,34.3159,34.2638,34.2985,114518.0
2023-10-27 14:10:00,39.54,39.58,39.5,39.54,130145.0,34.2985,34.3332,34.2638,34.2985,130145.0
2023-10-27 14:20:00,39.55,39.58,39.45,39.46,143095.0,34.3072,34.3332,34.2205,34.2291,143095.0
2023-10-27 14:30:00,39.46,39.51,39.39,39.47,244185.0,34.2291,34.2725,34.1684,34.2378,244185.0
2023-10-27 14:40:00,39.48,39.48,39.4,39.43,175212.0,34.2465,34.2465,34.1771,34.2031,175212.0
2023-10-27 14:50:00,39.42,39.42,39.26,39.28,231279.0,34.1944,34.1944,34.0556,34.073,231279.0
2023-10-27 15:00:00,39.28,39.39,39.26,39.3,314988.0,34.073,34.1684,34.0556,34.0903,314988.0
2023-10-27 15:10:00,39.3,39.43,39.27,39.36,198647.0,34.0903,34.2031,34.0643,34.1424,198647.0
2023-10-27 15:20:00,39.36,39.38,39.32,39.36,201063.0,34.1424,34.1597,34.1077,34.1424,201063.0
2023-10-27 15:30:00,39.36,39.36,39.25,39.26,234137.0,34.1424,34.1424,34.047,34.0556,234137.0
2023-10-27 15:40:00,39.26,39.27,39.19,39.26,427766.0,34.0556,34.0643,33.9949,34.0556,427766.0
2023-10-27 15:50:00,39.25,39.34,39.23,39.32,1386139.0,34.047,34.125,34.0296,34.1077,1386139.0
2023-10-30 09:30:00,39.5,39.71,39.49,39.66,616579.0,34.2638,34.446,34.2551,34.4026,616579.0
2023-10-30 09:40:00,39.69,39.72,39.51,39.53,310496.0,34.4286,34.4547,34.2725,34.2898,310496.0
2023-10-30 09:50:00,39.53,39.61,39.48,39.52,294437.0,34.2898,34.3592,34.2465,34.2812,294437.0
2023-10-30 10:00:00,39.52,39.61,39.51,39.57,168879.0,34.2812,34.3592,34.2725,34.3245,168879.0
2023-10-30 10:10:00,39.57,39.6,39.49,39.55,237867.0,34.3245,34.3506,34.2551,34.3072,237867.0
2023-10-30 10:20:00,39.55,39.77,39.54,39.66,307218.0,34.3072,34.498,34.2985,34.4026,307218.0
2023-10-30 10:30:00,39.66,39.7,39.59,39.64,185773.0,34.4026,34.4373,34.3419,34.3853,185773.0
2023-10-30 10:40:00,39.64,39.86,39.61,39.83,215622.0,34.3853,34.5761,34.3592,34.5501,215622.0
2023-10-30 10:50:00,39.82,39.87,39.8,39.84,223104.0,34.5414,34.5848,34.5241,34.5588,223104.0
2023-10-30 11:00:00,39.85,39.88,39.79,39.85,152424.0,34.5674,34.5934,34.5154,34.5674,152424.0
2023-10-30 11:10:00,39.85,39.94,39.77,39.77,171016.0,34.5674,34.6455,34.498,34.498,171016.0
2023-10-30 11:20:00,39.77,39.86,39.76,39.8,101868.0,34.498,34.5761,34.4894,34.5241,101868.0
2023-10-30 11:30:00,39.8,39.93,39.78,39.92,169451.0,34.5241,34.6368,34.5067,34.6281,169451.0
2023-10-30 11:40:00,39.91,39.97,39.9,39.91,167395.0,34.6195,34.6715,34.6108,34.6195,167395.0
2023-10-30 11:50:00,39.91,40.0,39.9,39.98,79218.0,34.6195,34.6975,34.6108,34.6802,79218.0
2023-10-30 12:00:00,39.98,40.09,39.97,40.08,139866.0,34.6802,34.7756,34.6715,34.7669,139866.0
2023-10-30 12:10:00,40.08,40.17,40.07,40.15,130146.0,34.7669,34.845,34.7583,34.8277,130146.0
2023-10-30 12:20:00,40.15,40.18,40.13,40.15,113484.0,34.8277,34.8537,34.8103,34.8277,113484.0
2023-10-30 12:30:00,40.15,40.22,40.14,40.16,80336.0,34.8277,34.8884,34.819,34.8363,80336.0
2023-10-30 12:40:00,40.16,40.22,40.13,40.22,92632.0,34.8363,34.8884,34.8103,34.8884,92632.0
2023-10-30 12:50:00,40.22,40.31,40.21,40.27,179867.0,34.8884,34.9664,34.8797,34.9318,179867.0
2023-10-30 13:00:00,40.28,40.31,40.24,40.3,103576.0,34.9404,34.9664,34.9057,34.9578,103576.0
2023-10-30 13:10:00,40.3,40.31,40.18,40.18,196117.0,34.9578,34.9664,34.8537,34.8537,196117.0
2023-10-30 13:20:00,40.18,40.26,40.16,40.2,324157.0,34.8537,34.9231,34.8363,34.871,324157.0
2023-10-30 13:30:00,40.2,40.25,40.14,40.18,192358.0,34.871,34.9144,34.819,34.8537,192358.0
2023-10-30 13:40:00,40.18,40.35,40.16,40.34,102415.0,34.8537,35.0011,34.8363,34.9925,102415.0
2023-10-30 13:50:00,40.34,40.38,40.33,40.36,85275.0,34.9925,35.0272,34.9838,35.0098,85275.0
2023-10-30 14:00:00,40.36,40.37,40.23,40.23,139848.0,35.0098,35.0185,34.8971,34.8971,139848.0
2023-10-30 14:10:00,40.23,40.26,40.2,40.23,86877.0,34.8971,34.9231,34.871,34.8971,86877.0
2023-10-30 14:20:00,40.24,40.28,40.22,40.25,96991.0,34.9057,34.9404,34.8884,34.9144,96991.0
2023-10-30 14:30:00,40.26,40.4,40.24,40.4,122318.0,34.9231,35.0445,34.9057,35.0445,122318.0
2023-10-30 14:40:00,40.4,40.42,40.33,40.34,145023.0,35.0445,35.0619,34.9838,34.9925,145023.0
2023-10-30 14:50:00,40.33,40.36,40.29,40.3,97889.0,34.9838,35.0098,34.9491,34.9578,97889.0
2023-10-30 15:00:00,40.3,40.36,40.28,40.34,195903.0,34.9578,35.0098,34.9404,34.9925,195903.0
2023-10-30 15:10:00,40.34,40.45,40.34,40.43,152145.0,34.9925,35.0879,34.9925,35.0705,152145.0
2023-10-30 15:20:00,40.43,40.44,40.34,40.35,284436.0,35.0705,35.0792,34.9925,35.0011,284436.0
2023-10-30 15:30:00,40.36,40.36,40.3,40.31,217948.0,35.0098,35.0098,34.9578,34.9664,217948.0
2023-10-30 15:40:00,40.31,40.32,40.25,40.31,294250.0,34.9664,34.9751,34.9144,34.9664,294250.0
2023-10-30 15:50:00,40.3,40.36,40.25,40.25,768031.0,34.9578,35.0098,34.9144,34.9144,768031.0
2023-10-31 09:30:00,40.28,40.42,40.16,40.32,287246.0,34.9404,35.0619,34.8363,34.9751,287246.0
2023-10-31 09:40:00,40.32,40.39,40.29,40.34,114885.0,34.9751,35.0358,34.9491,34.9925,114885.0
2023-10-31 09:50:00,40.33,40.43,40.26,40.41,115958.0,34.9838,35.0705,34.9231,35.0532,115958.0
2023-10-31 10:00:00,40.41,40.42,40.32,40.4,101155.0,35.0532,35.0619,34.9751,35.0445,101155.0
2023-10-31 10:10:00,40.4,40.54,40.39,40.54,236024.0,35.0445,35.166,35.0358,35.166,236024.0
2023-10-31 10:20:00,40.54,40.54,40.42,40.5,127687.0,35.166,35.166,35.0619,35.1313,127687.0
2023-10-31 10:30:00,40.51,40.57,40.45,40.48,122036.0,35.1399,35.192,35.0879,35.1139,122036.0
2023-10-31 10:40:00,40.48,40.52,40.45,40.49,110196.0,35.1139,35.1486,35.0879,35.1226,110196.0
2023-10-31 10:50:00,40.5,40.51,40.44,40.48,130372.0,35.1313,35.1399,35.0792,35.1139,130372.0
2023-10-31 11:00:00,40.48,40.49,40.35,40.38,85564.0,35.1139,35.1226,35.0011,35.0272,85564.0
2023-10-31 11:10:00,40.39,40.43,40.35,40.36,104015.0,35.0358,35.0705,35.0011,35.0098,104015.0
2023-10-31 11:20:00,40.36,40.42,40.33,40.41,84134.0,35.0098,35.0619,34.9838,35.0532,84134.0
2023-10-31 11:30:00,40.41,40.42,40.33,40.41,148831.0,35.0532,35.0619,34.9838,35.0532,148831.0
2023-10-31 11:40:00,40.41,40.43,40.37,40.4,104492.0,35.0532,35.0705,35.0185,35.0445,104492.0
2023-10-31 11:50:00,40.4,40.41,40.33,40.4,88845.0,35.0445,35.0532,34.9838,35.0445,88845.0
2023-10-31 12:00:00,40.4,40.4,40.19,40.23,212905.0,35.0445,35.0445,34.8624,34.8971,212905.0
2023-10-31 12:10:00,40.23,40.27,40.16,40.17,231253.0,34.8971,34.9318,34.8363,34.845,231253.0
2023-10-31 12:20:00,40.16,40.17,40.06,40.13,429151.0,34.8363,34.845,34.7496,34.8103,429151.0
2023-10-31 12:30:00,40.13,40.18,40.08,40.09,147935.0,34.8103,34.8537,34.7669,34.7756,147935.0
2023-10-31 12:40:00,40.09,40.12,39.94,39.95,270805.0,34.7756,34.8016,34.6455,34.6542,270805.0
2023-10-31 12:50:00,39.94,39.97,39.91,39.94,197641.0,34.6455,34.6715,34.6195,34.6455,197641.0
2023-10-31 13:00:00,39.93,40.01,39.8,40.01,4626262.0,34.6368,34.7062,34.5241,34.7062,4626262.0
2023-10-31 13:10:00,40.0,40.01,39.83,40.01,221337.0,34.6975,34.7062,34.5501,34.7062,221337.0
2023-10-31 13:20:00,40.0,40.07,39.98,40.05,102342.0,34.6975,34.7583,34.6802,34.7409,102342.0
2023-10-31 13:30:00,40.06,40.1,40.05,40.07,120223.0,34.7496,34.7843,34.7409,34.7583,120223.0
2023-10-31 13:40:00,40.08,40.15,40.04,40.12,185473.0,34.7669,34.8277,34.7322,34.8016,185473.0
2023-10-31 13:50:00,40.12,40.12,40.09,40.1,150496.0,34.8016,34.8016,34.7756,34.7843,150496.0
2023-10-31 14:00:00,40.1,40.14,40.06,40.14,126721.0,34.7843,34.819,34.7496,34.819,126721.0
2023-10-31 14:10:00,40.14,40.17,40.09,40.11,198004.0,34.819,34.845,34.7756,34.793,198004.0
2023-10-31 14:20:00,40.12,40.12,40.04,40.09,135863.0,34.8016,34.8016,34.7322,34.7756,135863.0
2023-10-31 14:30:00,40.09,40.1,40.07,40.08,99713.0,34.7756,34.7843,34.7583,34.7669,99713.0
2023-10-31 14:40:00,40.08,40.11,40.02,40.09,131907.0,34.7669,34.793,34.7149,34.7756,131907.0
2023-10-31 14:50:00,40.09,40.11,40.07,40.08,126766.0,34.7756,34.793,34.7583,34.7669,126766.0
2023-10-31 15:00:00,40.09,40.09,40.02,40.03,131833.0,34.7756,34.7756,34.7149,34.7236,131833.0
2023-10-31 15:10:00,40.03,40.04,39.95,40.04,214386.0,34.7236,34.7322,34.6542,34.7322,214386.0
2023-10-31 15:20:00,40.04,40.08,40.0,40.07,161414.0,34.7322,34.7669,34.6975,34.7583,161414.0
2023-10-31 15:30:00,40.06,40.08,40.0,40.02,310124.0,34.7496,34.7669,34.6975,34.7149,310124.0
2023-10-31 15:40:00,40.02,40.13,40.01,40.12,397762.0,34.7149,34.8103,34.7062,34.8016,397762.0
2023-10-31 15:50:00,40.12,40.21,40.09,40.17,862840.0,34.8016,34.8797,34.7756,34.845,862840.0
2023-11-01 09:30:00,40.29,40.39,40.24,40.32,227358.0,34.9491,35.0358,34.9057,34.9751,227358.0
2023-11-01 09:40:00,40.31,40.33,40.07,40.08,172002.0,34.9664,34.9838,34.7583,34.7669,172002.0
2023-11-01 09:50:00,40.08,40.08,39.99,40.05,134350.0,34.7669,34.7669,34.6889,34.7409,134350.0
2023-11-01 10:00:00,40.06,40.14,39.98,40.03,140746.0,34.7496,34.819,34.6802,34.7236,140746.0
2023-11-01 10:10:00,40.04,40.04,39.96,39.98,156548.0,34.7322,34.7322,34.6628,34.6802,156548.0
2023-11-01 10:20:00,39.98,39.99,39.86,39.93,256134.0,34.6802,34.6889,34.5761,34.6368,256134.0
2023-11-01 10:30:00,39.93,39.94,39.85,39.88,136969.0,34.6368,34.6455,34.5674,34.5934,136969.0
2023-11-01 10:40:00,39.87,39.89,39.75,39.76,392990.0,34.5848,34.6021,34.4807,34.4894,392990.0
2023-11-01 10:50:00,39.76,39.89,39.75,39.86,219161.0,34.4894,34.6021,34.4807,34.5761,219161.0
2023-11-01 11:00:00,39.87,39.87,39.82,39.85,128757.0,34.5848,34.5848,34.5414,34.5674,128757.0
2023-11-01 11:10:00,39.85,39.85,39.77,39.8,124517.0,34.5674,34.5674,34.498,34.5241,124517.0
2023-11-01 11:20:00,39.8,39.84,39.78,39.81,104454.0,34.5241,34.5588,34.5067,34.5327,104454.0
2023-11-01 11:30:00,39.81,39.85,39.78,39.83,77244.0,34.5327,34.5674,34.5067,34.5501,77244.0
2023-11-01 11:40:00,39.84,39.87,39.83,39.86,68933.0,34.5588,34.5848,34.5501,34.5761,68933.0
2023-11-01 11:50:00,39.87,39.88,39.73,39.76,150663.0,34.5848,34.5934,34.4633,34.4894,150663.0
2023-11-01 12:00:00,39.77,39.83,39.75,39.77,229637.0,34.498,34.5501,34.4807,34.498,229637.0
2023-11-01 12:10:00,39.77,39.87,39.63,39.67,444384.0,34.498,34.5848,34.3766,34.4113,444384.0
2023-11-01 12:20:00,39.66,39.76,39.66,39.72,128957.0,34.4026,34.4894,34.4026,34.4547,128957.0
2023-11-01 12:30:00,39.72,39.74,39.68,39.69,119581.0,34.4547,34.472,34.42,34.4286,119581.0
2023-11-01 12:40:00,39.68,39.82,39.67,39.82,277425.0,34.42,34.5414,34.4113,34.5414,277425.0
2023-11-01 12:50:00,39.82,39.89,39.8,39.88,108704.0,34.5414,34.6021,34.5241,34.5934,108704.0
2023-11-01 13:00:00,39.88,39.9,39.85,39.85,80189.0,34.5934,34.6108,34.5674,34.5674,80189.0
2023-11-01 13:10:00,39.85,39.95,39.84,39.92,167117.0,34.5674,34.6542,34.5588,34.6281,167117.0
2023-11-01 13:20:00,39.92,39.92,39.78,39.84,55840.0,34.6281,34.6281,34.5067,34.5588,55840.0
2023-11-01 13:30:00,39.83,39.84,39.77,39.83,97904.0,34.5501,34.5588,34.498,34.5501,97904.0
2023-11-01 13:40:00,39.84,39.87,39.82,39.86,54156.0,34.5588,34.5848,34.5414,34.5761,54156.0
2023-11-01 13:50:00,39.86,39.9,39.85,39.89,63364.0,34.5761,34.6108,34.5674,34.6021,63364.0
2023-11-01 14:00:00,39.89,39.96,39.84,39.89,81533.0,34.6021,34.6628,34.5588,34.6021,81533.0
2023-11-01 14:10:00,39.88,39.9,39.84,39.87,100395.0,34.5934,34.6108,34.5588,34.5848,100395.0
2023-11-01 14:20:00,39.87,39.95,39.86,39.92,87420.0,34.5848,34.6542,34.5761,34.6281,87420.0
2023-11-01 14:30:00,39.91,39.97,39.89,39.93,135019.0,34.6195,34.6715,34.6021,34.6368,135019.0
2023-11-01 14:40:00,39.93,39.95,39.82,39.86,113239.0,34.6368,34.6542,34.5414,34.5761,113239.0
2023-11-01 14:50:00,39.86,39.92,39.84,39.91,117046.0,34.5761,34.6281,34.5588,34.6195,117046.0
2023-11-01 15:00:00,39.91,40.01,39.9,39.98,130269.0,34.6195,34.7062,34.6108,34.6802,130269.0
2023-11-01 15:10:00,39.98,40.01,39.94,39.96,152235.0,34.6802,34.7062,34.6455,34.6628,152235.0
2023-11-01 15:20:00,39.96,40.04,39.94,40.01,160319.0,34.6628,34.7322,34.6455,34.7062,160319.0
2023-11-01 15:30:00,40.01,40.07,39.89,39.9,287323.0,34.7062,34.7583,34.6021,34.6108,287323.0
2023-11-01 15:40:00,39.91,39.96,39.84,39.94,522570.0,34.6195,34.6628,34.5588,34.6455,522570.0
2023-11-01 15:50:00,39.93,39.94,39.86,39.92,761675.0,34.6368,34.6455,34.5761,34.6281,761675.0
2023-11-02 09:30:00,39.95,40.08,39.84,39.85,472194.0,34.6542,34.7669,34.5588,34.5674,472194.0
2023-11-02 09:40:00,39.85,40.09,39.76,40.02,302205.0,34.5674,34.7756,34.4894,34.7149,302205.0
2023-11-02 09:50:00,40.02,40.22,39.97,40.2,392257.0,34.7149,34.8884,34.6715,34.871,392257.0
2023-11-02 10:00:00,40.2,40.3,40.2,40.27,162276.0,34.871,34.9578,34.871,34.9318,162276.0
2023-11-02 10:10:00,40.27,40.34,40.24,40.29,140781.0,34.9318,34.9925,34.9057,34.9491,140781.0
2023-11-02 10:20:00,40.28,40.34,40.2,40.3,137135.0,34.9404,34.9925,34.871,34.9578,137135.0
2023-11-02 10:30:00,40.3,40.39,40.29,40.31,132786.0,34.9578,35.0358,34.9491,34.9664,132786.0
2023-11-02 10:40:00,40.3,40.43,40.27,40.43,175484.0,34.9578,35.0705,34.9318,35.0705,175484.0
2023-11-02 10:50:00,40.42,40.43,40.36,40.39,152115.0,35.0619,35.0705,35.0098,35.0358,152115.0
2023-11-02 11:00:00,40.39,40.44,40.33,40.37,150479.0,35.0358,35.0792,34.9838,35.0185,150479.0
2023-11-02 11:10:00,40.37,40.37,40.24,40.32,152067.0,35.0185,35.0185,34.9057,34.9751,152067.0
2023-11-02 11:20:00,40.32,40.39,40.29,40.38,148188.0,34.9751,35.0358,34.9491,35.0272,148188.0
2023-11-02 11:30:00,40.37,40.37,40.27,40.3,118823.0,35.0185,35.0185,34.9318,34.9578,118823.0
2023-11-02 11:40:00,40.3,40.3,40.24,40.26,102355.0,34.9578,34.9578,34.9057,34.9231,102355.0
2023-11-02 11:50:00,40.26,40.29,40.19,40.21,96499.0,34.9231,34.9491,34.8624,34.8797,96499.0
2023-11-02 12:00:00,40.2,40.27,40.19,40.27,60459.0,34.871,34.9318,34.8624,34.9318,60459.0
2023-11-02 12:10:00,40.25,40.3,40.22,40.29,149267.0,34.9144,34.9578,34.8884,34.9491,149267.0
2023-11-02 12:20:00,40.29,40.32,40.26,40.3,75935.0,34.9491,34.9751,34.9231,34.9578,75935.0
2023-11-02 12:30:00,40.3,40.37,40.29,40.37,110549.0,34.9578,35.0185,34.9491,35.0185,110549.0
2023-11-02 12:40:00,40.37,40.45,40.35,40.45,80268.0,35.0185,35.0879,35.0011,35.0879,80268.0
2023-11-02 12:50:00,40.45,40.47,40.39,40.42,126726.0,35.0879,35.1052,35.0358,35.0619,126726.0
2023-11-02 13:00:00,40.43,40.46,40.38,40.45,69847.0,35.0705,35.0966,35.0272,35.0879,69847.0
2023-11-02 13:10:00,40.45,40.46,40.41,40.44,74632.0,35.0879,35.0966,35.0532,35.0792,74632.0
2023-11-02 13:20:00,40.44,40.44,40.41,40.41,57794.0,35.0792,35.0792,35.0532,35.0532,57794.0
2023-11-02 13:30:00,40.41,40.44,40.38,40.41,58883.0,35.0532,35.0792,35.0272,35.0532,58883.0
2023-11-02 13:40:00,40.41,40.43,40.39,40.42,66353.0,35.0532,35.0705,35.0358,35.0619,66353.0
2023-11-02 13:50:00,40.42,40.54,40.4,40.52,102391.0,35.0619,35.166,35.0445,35.1486,102391.0
2023-11-02 14:00:00,40.52,40.6,40.51,40.58,68525.0,35.1486,35.218,35.1399,35.2007,68525.0
2023-11-02 14:10:00,40.59,40.6,40.51,40.54,135261.0,35.2093,35.218,35.1399,35.166,135261.0
2023-11-02 14:20:00,40.55,40.57,40.52,40.54,86230.0,35.1746,35.192,35.1486,35.166,86230.0
2023-11-02 14:30:00,40.53,40.55,40.5,40.54,75965.0,35.1573,35.1746,35.1313,35.166,75965.0
2023-11-02 14:40:00,40.54,40.57,40.52,40.55,101431.0,35.166,35.192,35.1486,35.1746,101431.0
2023-11-02 14:50:00,40.55,40.58,40.51,40.52,97844.0,35.1746,35.2007,35.1399,35.1486,97844.0
2023-11-02 15:00:00,40.52,40.54,40.5,40.54,115509.0,35.1486,35.166,35.1313,35.166,115509.0
2023-11-02 15:10:00,40.53,40.58,40.51,40.57,128253.0,35.1573,35.2007,35.1399,35.192,128253.0
2023-11-02 15:20:00,40.57,40.58,40.53,40.55,146806.0,35.192,35.2007,35.1573,35.1746,146806.0
2023-11-02 15:30:00,40.54,40.57,40.54,40.55,134569.0,35.166,35.192,35.166,35.1746,134569.0
2023-11-02 15:40:00,40.55,40.62,40.52,40.62,285128.0,35.1746,35.2354,35.1486,35.2354,285128.0
2023-11-02 15:50:00,40.62,40.69,40.57,40.67,822997.0,35.2354,35.2961,35.192,35.2787,822997.0
2023-11-03 09:30:00,40.95,41.12,40.95,41.12,269733.0,35.5216,35.6691,35.5216,35.6691,269733.0
2023-11-03 09:40:00,41.12,41.21,41.04,41.11,295448.0,35.6691,35.7471,35.5997,35.6604,295448.0
2023-11-03 09:50:00,41.1,41.18,41.03,41.04,300508.0,35.6517,35.7211,35.591,35.5997,300508.0
2023-11-03 10:00:00,41.05,41.1,40.98,41.02,248077.0,35.6084,35.6517,35.5476,35.5823,248077.0
2023-11-03 10:10:00,41.02,41.12,40.96,41.1,179991.0,35.5823,35.6691,35.5303,35.6517,179991.0
2023-11-03 10:20:00,41.11,41.11,40.93,40.95,198943.0,35.6604,35.6604,35.5043,35.5216,198943.0
2023-11-03 10:30:00,40.94,40.94,40.69,40.73,225575.0,35.5129,35.5129,35.2961,35.3308,225575.0
2023-11-03 10:40:00,40.72,40.8,40.69,40.8,247267.0,35.3221,35.3915,35.2961,35.3915,247267.0
2023-11-03 10:50:00,40.8,40.8,40.7,40.71,163448.0,35.3915,35.3915,35.3047,35.3134,163448.0
2023-11-03 11:00:00,40.71,40.8,40.69,40.8,134037.0,35.3134,35.3915,35.2961,35.3915,134037.0
2023-11-03 11:10:00,40.8,40.88,40.79,40.88,105231.0,35.3915,35.4609,35.3828,35.4609,105231.0
2023-11-03 11:20:00,40.87,40.89,40.78,40.79,76718.0,35.4522,35.4696,35.3741,35.3828,76718.0
2023-11-03 11:30:00,40.79,40.86,40.74,40.75,68324.0,35.3828,35.4435,35.3394,35.3481,68324.0
2023-11-03 11:40:00,40.76,40.8,40.75,40.79,106535.0,35.3568,35.3915,35.3481,35.3828,106535.0
2023-11-03 11:50:00,40.8,40.83,40.76,40.8,97648.0,35.3915,35.4175,35.3568,35.3915,97648.0
2023-11-03 12:00:00,40.81,40.85,40.8,40.82,41613.0,35.4002,35.4349,35.3915,35.4088,41613.0
2023-11-03 12:10:00,40.81,40.85,40.8,40.8,94817.0,35.4002,35.4349,35.3915,35.3915,94817.0
2023-11-03 12:20:00,40.8,40.87,40.8,40.86,97654.0,35.3915,35.4522,35.3915,35.4435,97654.0
2023-11-03 12:30:00,40.86,40.94,40.84,40.93,79180.0,35.4435,35.5129,35.4262,35.5043,79180.0
2023-11-03 12:40:00,40.94,40.94,40.86,40.87,77586.0,35.5129,35.5129,35.4435,35.4522,77586.0
2023-11-03 12:50:00,40.88,40.9,40.85,40.88,90777.0,35.4609,35.4782,35.4349,35.4609,90777.0
2023-11-03 13:00:00,40.88,40.9,40.86,40.87,73683.0,35.4609,35.4782,35.4435,35.4522,73683.0
2023-11-03 13:10:00,40.86,40.87,40.76,40.77,114785.0,35.4435,35.4522,35.3568,35.3655,114785.0
2023-11-03 13:20:00,40.77,40.77,40.68,40.7,113120.0,35.3655,35.3655,35.2874,35.3047,113120.0
2023-11-03 13:30:00,40.7,40.76,40.69,40.73,123348.0,35.3047,35.3568,35.2961,35.3308,123348.0
2023-11-03 13:40:00,40.73,40.73,40.66,40.7,146566.0,35.3308,35.3308,35.2701,35.3047,146566.0
2023-11-03 13:50:00,40.7,40.76,40.67,40.75,89247.0,35.3047,35.3568,35.2787,35.3481,89247.0
2023-11-03 14:00:00,40.76,40.76,40.67,40.7,91241.0,35.3568,35.3568,35.2787,35.3047,91241.0
2023-11-03 14:10:00,40.71,40.71,40.64,40.65,89790.0,35.3134,35.3134,35.2527,35.2614,89790.0
2023-11-03 14:20:00,40.64,40.67,40.59,40.66,132484.0,35.2527,35.2787,35.2093,35.2701,132484.0
2023-11-03 14:30:00,40.66,40.7,40.64,40.7,71369.0,35.2701,35.3047,35.2527,35.3047,71369.0
2023-11-03 14:40:00,40.7,40.71,40.67,40.71,84168.0,35.3047,35.3134,35.2787,35.3134,84168.0
2023-11-03 14:50:00,40.71,40.77,40.7,40.77,80758.0,35.3134,35.3655,35.3047,35.3655,80758.0
2023-11-03 15:00:00,40.77,40.79,40.75,40.77,86082.0,35.3655,35.3828,35.3481,35.3655,86082.0
2023-11-03 15:10:00,40.77,40.87,40.73,40.86,199261.0,35.3655,35.4522,35.3308,35.4435,199261.0
2023-11-03 15:20:00,40.87,40.87,40.76,40.78,156766.0,35.4522,35.4522,35.3568,35.3741,156766.0
2023-11-03 15:30:00,40.77,40.78,40.66,40.69,186227.0,35.3655,35.3741,35.2701,35.2961,186227.0
2023-11-03 15:40:00,40.69,40.74,40.65,40.73,282769.0,35.2961,35.3394,35.2614,35.3308,282769.0
2023-11-03 15:50:00,40.73,40.75,40.65,40.65,750463.0,35.3308,35.3481,35.2614,35.2614,750463.0
2023-11-06 09:30:00,40.75,40.88,40.7,40.72,313031.0,35.3481,35.4609,35.3047,35.3221,313031.0
2023-11-06 09:40:00,40.72,40.84,40.66,40.72,188301.0,35.3221,35.4262,35.2701,35.3221,188301.0
2023-11-06 09:50:00,40.72,40.8,40.67,40.74,111792.0,35.3221,35.3915,35.2787,35.3394,111792.0
2023-11-06 10:00:00,40.73,40.77,40.61,40.62,139286.0,35.3308,35.3655,35.2267,35.2354,139286.0
2023-11-06 10:10:00,40.62,40.65,40.6,40.61,119711.0,35.2354,35.2614,35.218,35.2267,119711.0
2023-11-06 10:20:00,40.61,40.63,40.56,40.62,155219.0,35.2267,35.244,35.1833,35.2354,155219.0
2023-11-06 10:30:00,40.62,40.66,40.6,40.63,86628.0,35.2354,35.2701,35.218,35.244,86628.0
2023-11-06 10:40:00,40.64,40.65,40.58,40.59,113261.0,35.2527,35.2614,35.2007,35.2093,113261.0
2023-11-06 10:50:00,40.58,40.6,40.55,40.56,93187.0,35.2007,35.218,35.1746,35.1833,93187.0
2023-11-06 11:00:00,40.57,40.64,40.56,40.59,88228.0,35.192,35.2527,35.1833,35.2093,88228.0
2023-11-06 11:10:00,40.59,40.6,40.51,40.52,73536.0,35.2093,35.218,35.1399,35.1486,73536.0
2023-11-06 11:20:00,40.52,40.62,40.52,40.57,222696.0,35.1486,35.2354,35.1486,35.192,222696.0
2023-11-06 11:30:00,40.57,40.6,40.54,40.58,79662.0,35.192,35.218,35.166,35.2007,79662.0
2023-11-06 11:40:00,40.57,40.58,40.52,40.52,66006.0,35.192,35.2007,35.1486,35.1486,66006.0
2023-11-06 11:50:00,40.53,40.53,40.48,40.52,95436.0,35.1573,35.1573,35.1139,35.1486,95436.0
2023-11-06 12:00:00,40.52,40.55,40.47,40.52,83078.0,35.1486,35.1746,35.1052,35.1486,83078.0
2023-11-06 12:10:00,40.52,40.52,40.46,40.47,153797.0,35.1486,35.1486,35.0966,35.1052,153797.0
2023-11-06 12:20:00,40.47,40.56,40.45,40.55,125206.0,35.1052,35.1833,35.0879,35.1746,125206.0
2023-11-06 12:30:00,40.55,40.56,40.51,40.54,83719.0,35.1746,35.1833,35.1399,35.166,83719.0
2023-11-06 12:40:00,40.54,40.59,40.52,40.58,97168.0,35.166,35.2093,35.1486,35.2007,97168.0
2023-11-06 12:50:00,40.57,40.62,40.56,40.62,64806.0,35.192,35.2354,35.1833,35.2354,64806.0
2023-11-06 13:00:00,40.62,40.63,40.58,40.61,61043.0,35.2354,35.244,35.2007,35.2267,61043.0
2023-11-06 13:10:00,40.61,40.63,40.58,40.63,64347.0,35.2267,35.244,35.2007,35.244,64347.0
2023-11-06 13:20:00,40.62,40.67,40.6,40.64,129652.0,35.2354,35.2787,35.218,35.2527,129652.0
2023-11-06 13:30:00,40.64,40.64,40.56,40.59,69035.0,35.2527,35.2527,35.1833,35.2093,69035.0
2023-11-06 13:40:00,40.59,40.59,40.56,40.58,65296.0,35.2093,35.2093,35.1833,35.2007,65296.0
2023-11-06 13:50:00,40.58,40.59,40.52,40.52,73695.0,35.2007,35.2093,35.1486,35.1486,73695.0
2023-11-06 14:00:00,40.52,40.57,40.5,40.53,80514.0,35.1486,35.192,35.1313,35.1573,80514.0
2023-11-06 14:10:00,40.54,40.55,40.5,40.53,107503.0,35.166,35.1746,35.1313,35.1573,107503.0
2023-11-06 14:20:00,40.53,40.54,40.5,40.53,72222.0,35.1573,35.166,35.1313,35.1573,72222.0
2023-11-06 14:30:00,40.53,40.58,40.52,40.57,78089.0,35.1573,35.2007,35.1486,35.192,78089.0
2023-11-06 14:40:00,40.57,40.59,40.56,40.57,59871.0,35.192,35.2093,35.1833,35.192,59871.0
2023-11-06 14:50:00,40.58,40.59,40.51,40.52,92466.0,35.2007,35.2093,35.1399,35.1486,92466.0
2023-11-06 15:00:00,40.52,40.56,40.51,40.55,89126.0,35.1486,35.1833,35.1399,35.1746,89126.0
2023-11-06 15:10:00,40.55,40.58,40.53,40.55,146132.0,35.1746,35.2007,35.1573,35.1746,146132.0
2023-11-06 15:20:00,40.55,40.56,40.51,40.52,107032.0,35.1746,35.1833,35.1399,35.1486,107032.0
2023-11-06 15:30:00,40.52,40.58,40.52,40.58,113945.0,35.1486,35.2007,35.1486,35.2007,113945.0
2023-11-06 15:40:00,40.58,40.59,40.54,40.58,241826.0,35.2007,35.2093,35.166,35.2007,241826.0
2023-11-06 15:50:00,40.57,40.58,40.5,40.55,756424.0,35.192,35.2007,35.1313,35.1746,756424.0
2023-11-07 09:30:00,40.46,40.51,40.43,40.45,186469.0,35.0966,35.1399,35.0705,35.0879,186469.0
2023-11-07 09:40:00,40.45,40.52,40.44,40.49,88244.0,35.0879,35.1486,35.0792,35.1226,88244.0
2023-11-07 09:50:00,40.48,40.51,40.41,40.47,66095.0,35.1139,35.1399,35.0532,35.1052,66095.0
2023-11-07 10:00:00,40.46,40.5,40.44,40.48,72568.0,35.0966,35.1313,35.0792,35.1139,72568.0
2023-11-07 10:10:00,40.48,40.54,40.46,40.48,79330.0,35.1139,35.166,35.0966,35.1139,79330.0
2023-11-07 10:20:00,40.48,40.52,40.45,40.5,85745.0,35.1139,35.1486,35.0879,35.1313,85745.0
2023-11-07 10:30:00,40.49,40.5,40.45,40.49,90082.0,35.1226,35.1313,35.0879,35.1226,90082.0
2023-11-07 10:40:00,40.48,40.5,40.44,40.45,83111.0,35.1139,35.1313,35.0792,35.0879,83111.0
2023-11-07 10:50:00,40.45,40.5,40.42,40.48,146092.0,35.0879,35.1313,35.0619,35.1139,146092.0
2023-11-07 11:00:00,40.47,40.58,40.47,40.57,73690.0,35.1052,35.2007,35.1052,35.192,73690.0
2023-11-07 11:10:00,40.56,40.57,40.52,40.54,118498.0,35.1833,35.192,35.1486,35.166,118498.0
2023-11-07 11:20:00,40.55,40.63,40.54,40.58,80789.0,35.1746,35.244,35.166,35.2007,80789.0
2023-11-07 11:30:00,40.57,40.6,40.55,40.57,61259.0,35.192,35.218,35.1746,35.192,61259.0
2023-11-07 11:40:00,40.57,40.7,40.57,40.66,211598.0,35.192,35.3047,35.192,35.2701,211598.0
2023-11-07 11:50:00,40.66,40.66,40.56,40.57,67912.0,35.2701,35.2701,35.1833,35.192,67912.0
2023-11-07 12:00:00,40.56,40.56,40.52,40.52,50746.0,35.1833,35.1833,35.1486,35.1486,50746.0
2023-11-07 12:10:00,40.52,40.55,40.49,40.51,63347.0,35.1486,35.1746,35.1226,35.1399,63347.0
2023-11-07 12:20:00,40.51,40.52,40.47,40.47,72700.0,35.1399,35.1486,35.1052,35.1052,72700.0
2023-11-07 12:30:00,40.48,40.48,40.41,40.42,111725.0,35.1139,35.1139,35.0532,35.0619,111725.0
2023-11-07 12:40:00,40.43,40.49,40.42,40.47,71490.0,35.0705,35.1226,35.0619,35.1052,71490.0
2023-11-07 12:50:00,40.46,40.54,40.45,40.53,48493.0,35.0966,35.166,35.0879,35.1573,48493.0
2023-11-07 13:00:00,40.53,40.59,40.53,40.58,82532.0,35.1573,35.2093,35.1573,35.2007,82532.0
2023-11-07 13:10:00,40.58,40.6,40.56,40.56,51222.0,35.2007,35.218,35.1833,35.1833,51222.0
2023-11-07 13:20:00,40.57,40.57,40.54,40.55,56819.0,35.192,35.192,35.166,35.1746,56819.0
2023-11-07 13:30:00,40.55,40.55,40.51,40.52,54301.0,35.1746,35.1746,35.1399,35.1486,54301.0
2023-11-07 13:40:00,40.52,40.57,40.52,40.54,46482.0,35.1486,35.192,35.1486,35.166,46482.0
2023-11-07 13:50:00,40.54,40.56,40.51,40.54,84575.0,35.166,35.1833,35.1399,35.166,84575.0
2023-11-07 14:00:00,40.54,40.56,40.52,40.55,59441.0,35.166,35.1833,35.1486,35.1746,59441.0
2023-11-07 14:10:00,40.55,40.58,40.54,40.54,61551.0,35.1746,35.2007,35.166,35.166,61551.0
2023-11-07 14:20:00,40.55,40.56,40.53,40.55,74225.0,35.1746,35.1833,35.1573,35.1746,74225.0
2023-11-07 14:30:00,40.55,40.57,40.51,40.52,45216.0,35.1746,35.192,35.1399,35.1486,45216.0
2023-11-07 14:40:00,40.52,40.57,40.5,40.57,66997.0,35.1486,35.192,35.1313,35.192,66997.0
2023-11-07 14:50:00,40.57,40.58,40.54,40.56,89575.0,35.192,35.2007,35.166,35.1833,89575.0
2023-11-07 15:00:00,40.55,40.58,40.51,40.51,106963.0,35.1746,35.2007,35.1399,35.1399,106963.0
2023-11-07 15:10:00,40.52,40.52,40.48,40.51,112959.0,35.1486,35.1486,35.1139,35.1399,112959.0
2023-11-07 15:20:00,40.52,40.57,40.49,40.51,127030.0,35.1486,35.192,35.1226,35.1399,127030.0
2023-11-07 15:30:00,40.52,40.57,40.51,40.53,138167.0,35.1486,35.192,35.1399,35.1573,138167.0
2023-11-07 15:40:00,40.54,40.59,40.53,40.56,312290.0,35.166,35.2093,35.1573,35.1833,312290.0
2023-11-07 15:50:00,40.55,40.55,40.46,40.51,726685.0,35.1746,35.1746,35.0966,35.1399,726685.0
2023-11-08 09:30:00,40.49,40.63,40.46,40.58,304373.0,35.1226,35.244,35.0966,35.2007,304373.0
2023-11-08 09:40:00,40.58,40.81,40.57,40.78,180109.0,35.2007,35.4002,35.192,35.3741,180109.0
2023-11-08 09:50:00,40.79,40.79,40.55,40.56,110558.0,35.3828,35.3828,35.1746,35.1833,110558.0
2023-11-08 10:00:00,40.57,40.69,40.52,40.52,155868.0,35.192,35.2961,35.1486,35.1486,155868.0
2023-11-08 10:10:00,40.52,40.61,40.52,40.58,94818.0,35.1486,35.2267,35.1486,35.2007,94818.0
2023-11-08 10:20:00,40.57,40.58,40.48,40.53,203173.0,35.192,35.2007,35.1139,35.1573,203173.0
2023-11-08 10:30:00,40.53,40.54,40.38,40.39,128255.0,35.1573,35.166,35.0272,35.0358,128255.0
2023-11-08 10:40:00,40.38,40.44,40.35,40.39,150648.0,35.0272,35.0792,35.0011,35.0358,150648.0
2023-11-08 10:50:00,40.39,40.42,40.35,40.38,86686.0,35.0358,35.0619,35.0011,35.0272,86686.0
2023-11-08 11:00:00,40.37,40.39,40.28,40.29,131132.0,35.0185,35.0358,34.9404,34.9491,131132.0
2023-11-08 11:10:00,40.29,40.36,40.28,40.31,112924.0,34.9491,35.0098,34.9404,34.9664,112924.0
2023-11-08 11:20:00,40.32,40.33,40.2,40.23,101528.0,34.9751,34.9838,34.871,34.8971,101528.0
2023-11-08 11:30:00,40.23,40.27,40.16,40.22,106611.0,34.8971,34.9318,34.8363,34.8884,106611.0
2023-11-08 11:40:00,40.23,40.32,40.22,40.3,88501.0,34.8971,34.9751,34.8884,34.9578,88501.0
2023-11-08 11:50:00,40.29,40.29,40.23,40.26,80463.0,34.9491,34.9491,34.8971,34.9231,80463.0
2023-11-08 12:00:00,40.25,40.25,40.08,40.09,113876.0,34.9144,34.9144,34.7669,34.7756,113876.0
2023-11-08 12:10:00,40.09,40.13,40.09,40.13,74209.0,34.7756,34.8103,34.7756,34.8103,74209.0
2023-11-08 12:20:00,40.12,40.15,40.1,40.13,96689.0,34.8016,34.8277,34.7843,34.8103,96689.0
2023-11-08 12:30:00,40.13,40.16,40.11,40.13,65401.0,34.8103,34.8363,34.793,34.8103,65401.0
2023-11-08 12:40:00,40.13,40.13,40.07,40.12,115980.0,34.8103,34.8103,34.7583,34.8016,115980.0
2023-11-08 12:50:00,40.11,40.14,40.07,40.14,66648.0,34.793,34.819,34.7583,34.819,66648.0
2023-11-08 13:00:00,40.13,40.18,40.12,40.15,54963.0,34.8103,34.8537,34.8016,34.8277,54963.0
2023-11-08 13:10:00,40.16,40.16,40.08,40.1,60839.0,34.8363,34.8363,34.7669,34.7843,60839.0
2023-11-08 13:20:00,40.1,40.16,40.08,40.15,63968.0,34.7843,34.8363,34.7669,34.8277,63968.0
2023-11-08 13:30:00,40.15,40.17,40.14,40.16,47191.0,34.8277,34.845,34.819,34.8363,47191.0
2023-11-08 13:40:00,40.16,40.17,40.11,40.11,57651.0,34.8363,34.845,34.793,34.793,57651.0
2023-11-08 13:50:00,40.12,40.17,40.11,40.15,61188.0,34.8016,34.845,34.793,34.8277,61188.0
2023-11-08 14:00:00,40.15,40.21,40.15,40.18,63831.0,34.8277,34.8797,34.8277,34.8537,63831.0
2023-11-08 14:10:00,40.18,40.19,40.12,40.16,71211.0,34.8537,34.8624,34.8016,34.8363,71211.0
2023-11-08 14:20:00,40.15,40.16,40.13,40.15,46485.0,34.8277,34.8363,34.8103,34.8277,46485.0
2023-11-08 14:30:00,40.15,40.17,40.13,40.17,65599.0,34.8277,34.845,34.8103,34.845,65599.0
2023-11-08 14:40:00,40.16,40.17,40.13,40.15,60848.0,34.8363,34.845,34.8103,34.8277,60848.0
2023-11-08 14:50:00,40.15,40.15,40.04,40.06,162013.0,34.8277,34.8277,34.7322,34.7496,162013.0
2023-11-08 15:00:00,40.05,40.19,40.05,40.18,179176.0,34.7409,34.8624,34.7409,34.8537,179176.0
2023-11-08 15:10:00,40.18,40.26,40.17,40.26,115479.0,34.8537,34.9231,34.845,34.9231,115479.0
2023-11-08 15:20:00,40.26,40.33,40.25,40.3,98673.0,34.9231,34.9838,34.9144,34.9578,98673.0
2023-11-08 15:30:00,40.3,40.36,40.28,40.35,167086.0,34.9578,35.0098,34.9404,35.0011,167086.0
2023-11-08 15:40:00,40.34,40.43,40.34,40.38,272199.0,34.9925,35.0705,34.9925,35.0272,272199.0
2023-11-08 15:50:00,40.38,40.42,40.19,40.2,1296807.0,35.0272,35.0619,34.8624,34.871,1296807.0
2023-11-09 09:30:00,40.25,40.29,40.12,40.14,281477.0,34.9144,34.9491,34.8016,34.819,281477.0
2023-11-09 09:40:00,40.14,40.2,40.04,40.19,211512.0,34.819,34.871,34.7322,34.8624,211512.0
2023-11-09 09:50:00,40.19,40.24,40.15,40.16,182929.0,34.8624,34.9057,34.8277,34.8363,182929.0
2023-11-09 10:00:00,40.16,40.17,40.04,40.11,187005.0,34.8363,34.845,34.7322,34.793,187005.0
2023-11-09 10:10:00,40.12,40.23,40.11,40.12,107066.0,34.8016,34.8971,34.793,34.8016,107066.0
2023-11-09 10:20:00,40.13,40.27,40.12,40.26,126623.0,34.8103,34.9318,34.8016,34.9231,126623.0
2023-11-09 10:30:00,40.27,40.33,40.23,40.33,136704.0,34.9318,34.9838,34.8971,34.9838,136704.0
2023-11-09 10:40:00,40.33,40.37,40.28,40.29,150193.0,34.9838,35.0185,34.9404,34.9491,150193.0
2023-11-09 10:50:00,40.29,40.31,40.22,40.3,352350.0,34.9491,34.9664,34.8884,34.9578,352350.0
2023-11-09 11:00:00,40.3,40.44,40.29,40.41,135322.0,34.9578,35.0792,34.9491,35.0532,135322.0
2023-11-09 11:10:00,40.4,40.43,40.35,40.37,140365.0,35.0445,35.0705,35.0011,35.0185,140365.0
2023-11-09 11:20:00,40.37,40.4,40.3,40.3,122306.0,35.0185,35.0445,34.9578,34.9578,122306.0
2023-11-09 11:30:00,40.3,40.31,40.19,40.2,118030.0,34.9578,34.9664,34.8624,34.871,118030.0
2023-11-09 11:40:00,40.2,40.31,40.19,40.3,168212.0,34.871,34.9664,34.8624,34.9578,168212.0
2023-11-09 11:50:00,40.3,40.31,40.26,40.28,105349.0,34.9578,34.9664,34.9231,34.9404,105349.0
2023-11-09 12:00:00,40.28,40.34,40.28,40.3,191041.0,34.9404,34.9925,34.9404,34.9578,191041.0
2023-11-09 12:10:00,40.3,40.33,40.29,40.32,104054.0,34.9578,34.9838,34.9491,34.9751,104054.0
2023-11-09 12:20:00,40.32,40.33,40.24,40.26,154811.0,34.9751,34.9838,34.9057,34.9231,154811.0
2023-11-09 12:30:00,40.26,40.31,40.25,40.3,125165.0,34.9231,34.9664,34.9144,34.9578,125165.0
2023-11-09 12:40:00,40.3,40.31,40.25,40.27,91154.0,34.9578,34.9664,34.9144,34.9318,91154.0
2023-11-09 12:50:00,40.26,40.27,40.23,40.24,103093.0,34.9231,34.9318,34.8971,34.9057,103093.0
2023-11-09 13:00:00,40.25,40.27,40.11,40.12,150889.0,34.9144,34.9318,34.793,34.8016,150889.0
2023-11-09 13:10:00,40.11,40.15,40.03,40.04,250447.0,34.793,34.8277,34.7236,34.7322,250447.0
2023-11-09 13:20:00,40.03,40.19,40.03,40.12,144067.0,34.7236,34.8624,34.7236,34.8016,144067.0
2023-11-09 13:30:00,40.11,40.14,40.02,40.11,141617.0,34.793,34.819,34.7149,34.793,141617.0
2023-11-09 13:40:00,40.11,40.13,40.05,40.13,105404.0,34.793,34.8103,34.7409,34.8103,105404.0
2023-11-09 13:50:00,40.12,40.13,40.08,40.12,80771.0,34.8016,34.8103,34.7669,34.8016,80771.0
2023-11-09 14:00:00,40.11,40.14,40.04,40.1,1026805.0,34.793,34.819,34.7322,34.7843,1026805.0
2023-11-09 14:10:00,40.09,40.09,40.01,40.02,108311.0,34.7756,34.7756,34.7062,34.7149,108311.0
2023-11-09 14:20:00,40.03,40.12,40.03,40.09,88858.0,34.7236,34.8016,34.7236,34.7756,88858.0
2023-11-09 14:30:00,40.09,40.19,40.09,40.17,96978.0,34.7756,34.8624,34.7756,34.845,96978.0
2023-11-09 14:40:00,40.17,40.18,40.14,40.16,112310.0,34.845,34.8537,34.819,34.8363,112310.0
2023-11-09 14:50:00,40.16,40.17,40.13,40.17,76984.0,34.8363,34.845,34.8103,34.845,76984.0
2023-11-09 15:00:00,40.17,40.24,40.15,40.21,128031.0,34.845,34.9057,34.8277,34.8797,128031.0
2023-11-09 15:10:00,40.21,40.22,40.15,40.19,140727.0,34.8797,34.8884,34.8277,34.8624,140727.0
2023-11-09 15:20:00,40.19,40.26,40.18,40.25,93317.0,34.8624,34.9231,34.8537,34.9144,93317.0
2023-11-09 15:30:00,40.25,40.33,40.25,40.3,163164.0,34.9144,34.9838,34.9144,34.9578,163164.0
2023-11-09 15:40:00,40.3,40.31,40.19,40.25,282664.0,34.9578,34.9664,34.8624,34.9144,282664.0
2023-11-09 15:50:00,40.25,40.31,40.09,40.1,1345931.0,34.9144,34.9664,34.7756,34.7843,1345931.0
2023-11-10 09:30:00,40.19,40.29,40.04,40.07,262149.0,34.8624,34.9491,34.7322,34.7583,262149.0
2023-11-10 09:40:00,40.07,40.08,39.9,39.91,357881.0,34.7583,34.7669,34.6108,34.6195,357881.0
2023-11-10 09:50:00,39.92,39.93,39.7,39.8,609042.0,34.6281,34.6368,34.4373,34.5241,609042.0
2023-11-10 10:00:00,39.79,39.94,39.7,39.93,255172.0,34.5154,34.6455,34.4373,34.6368,255172.0
2023-11-10 10:10:00,39.93,39.96,39.89,39.96,159419.0,34.6368,34.6628,34.6021,34.6628,159419.0
2023-11-10 10:20:00,39.96,39.99,39.87,39.89,135933.0,34.6628,34.6889,34.5848,34.6021,135933.0
2023-11-10 10:30:00,39.89,39.89,39.78,39.79,119924.0,34.6021,34.6021,34.5067,34.5154,119924.0
2023-11-10 10:40:00,39.78,39.87,39.75,39.86,197289.0,34.5067,34.5848,34.4807,34.5761,197289.0
2023-11-10 10:50:00,39.86,39.93,39.85,39.86,215932.0,34.5761,34.6368,34.5674,34.5761,215932.0
2023-11-10 11:00:00,39.87,40.01,39.86,39.92,95198.0,34.5848,34.7062,34.5761,34.6281,95198.0
2023-11-10 11:10:00,39.91,39.93,39.82,39.83,138389.0,34.6195,34.6368,34.5414,34.5501,138389.0
2023-11-10 11:20:00,39.82,39.83,39.78,39.83,195256.0,34.5414,34.5501,34.5067,34.5501,195256.0
2023-11-10 11:30:00,39.83,39.86,39.8,39.8,176256.0,34.5501,34.5761,34.5241,34.5241,176256.0
2023-11-10 11:40:00,39.8,39.86,39.79,39.83,107799.0,34.5241,34.5761,34.5154,34.5501,107799.0
2023-11-10 11:50:00,39.84,39.86,39.81,39.82,89144.0,34.5588,34.5761,34.5327,34.5414,89144.0
2023-11-10 12:00:00,39.82,39.91,39.81,39.89,116236.0,34.5414,34.6195,34.5327,34.6021,116236.0
2023-11-10 12:10:00,39.88,39.88,39.83,39.86,208238.0,34.5934,34.5934,34.5501,34.5761,208238.0
2023-11-10 12:20:00,39.86,39.92,39.84,39.92,159945.0,34.5761,34.6281,34.5588,34.6281,159945.0
2023-11-10 12:30:00,39.91,40.01,39.9,39.97,113938.0,34.6195,34.7062,34.6108,34.6715,113938.0
2023-11-10 12:40:00,39.97,39.97,39.91,39.91,76700.0,34.6715,34.6715,34.6195,34.6195,76700.0
2023-11-10 12:50:00,39.92,39.99,39.91,39.98,75214.0,34.6281,34.6889,34.6195,34.6802,75214.0
2023-11-10 13:00:00,39.99,39.99,39.92,39.93,98753.0,34.6889,34.6889,34.6281,34.6368,98753.0
2023-11-10 13:10:00,39.94,39.96,39.91,39.92,104610.0,34.6455,34.6628,34.6195,34.6281,104610.0
2023-11-10 13:20:00,39.93,39.96,39.91,39.95,151617.0,34.6368,34.6628,34.6195,34.6542,151617.0
2023-11-10 13:30:00,39.95,39.98,39.93,39.96,146769.0,34.6542,34.6802,34.6368,34.6628,146769.0
2023-11-10 13:40:00,39.96,39.99,39.94,39.98,131214.0,34.6628,34.6889,34.6455,34.6802,131214.0
2023-11-10 13:50:00,39.97,40.01,39.96,39.98,83475.0,34.6715,34.7062,34.6628,34.6802,83475.0
2023-11-10 14:00:00,39.98,40.04,39.98,40.02,88083.0,34.6802,34.7322,34.6802,34.7149,88083.0
2023-11-10 14:10:00,40.03,40.08,40.01,40.02,109551.0,34.7236,34.7669,34.7062,34.7149,109551.0
2023-11-10 14:20:00,40.02,40.06,40.02,40.03,78332.0,34.7149,34.7496,34.7149,34.7236,78332.0
2023-11-10 14:30:00,40.04,40.05,40.02,40.02,121116.0,34.7322,34.7409,34.7149,34.7149,121116.0
2023-11-10 14:40:00,40.02,40.06,40.02,40.05,129449.0,34.7149,34.7496,34.7149,34.7409,129449.0
2023-11-10 14:50:00,40.05,40.08,40.03,40.04,147233.0,34.7409,34.7669,34.7236,34.7322,147233.0
2023-11-10 15:00:00,40.05,40.13,40.03,40.11,201101.0,34.7409,34.8103,34.7236,34.793,201101.0
2023-11-10 15:10:00,40.12,40.14,40.06,40.09,131587.0,34.8016,34.819,34.7496,34.7756,131587.0
2023-11-10 15:20:00,40.1,40.1,39.99,40.08,291803.0,34.7843,34.7843,34.6889,34.7669,291803.0
2023-11-10 15:30:00,40.09,40.12,39.99,40.06,525350.0,34.7756,34.8016,34.6889,34.7496,525350.0
2023-11-10 15:40:00,40.06,40.18,40.04,40.12,476260.0,34.7496,34.8537,34.7322,34.8016,476260.0
2023-11-10 15:50:00,40.12,40.15,39.96,40.05,2159080.0,34.8016,34.8277,34.6628,34.7409,2159080.0
2023-11-13 09:30:00,40.09,40.17,39.96,40.01,359465.0,34.7756,34.845,34.6628,34.7062,359465.0
2023-11-13 09:40:00,40.02,40.11,40.02,40.05,286609.0,34.7149,34.793,34.7149,34.7409,286609.0
2023-11-13 09:50:00,40.05,40.11,40.04,40.07,162490.0,34.7409,34.793,34.7322,34.7583,162490.0
2023-11-13 10:00:00,40.08,40.1,40.0,40.04,265015.0,34.7669,34.7843,34.6975,34.7322,265015.0
2023-11-13 10:10:00,40.03,40.06,40.0,40.02,113207.0,34.7236,34.7496,34.6975,34.7149,113207.0
2023-11-13 10:20:00,40.02,40.06,40.01,40.04,108577.0,34.7149,34.7496,34.7062,34.7322,108577.0
2023-11-13 10:30:00,40.04,40.09,40.02,40.06,222595.0,34.7322,34.7756,34.7149,34.7496,222595.0
2023-11-13 10:40:00,40.06,40.06,39.98,40.01,171432.0,34.7496,34.7496,34.6802,34.7062,171432.0
2023-11-13 10:50:00,40.01,40.06,39.99,40.0,184030.0,34.7062,34.7496,34.6889,34.6975,184030.0
2023-11-13 11:00:00,40.01,40.04,39.98,40.0,93704.0,34.7062,34.7322,34.6802,34.6975,93704.0
2023-11-13 11:10:00,40.0,40.04,39.97,39.98,160906.0,34.6975,34.7322,34.6715,34.6802,160906.0
2023-11-13 11:20:00,39.99,40.03,39.97,40.02,151988.0,34.6889,34.7236,34.6715,34.7149,151988.0
2023-11-13 11:30:00,40.02,40.04,40.0,40.02,137670.0,34.7149,34.7322,34.6975,34.7149,137670.0
2023-11-13 11:40:00,40.02,40.09,39.99,40.05,306097.0,34.7149,34.7756,34.6889,34.7409,306097.0
2023-11-13 11:50:00,40.05,40.07,40.03,40.05,306027.0,34.7409,34.7583,34.7236,34.7409,306027.0
2023-11-13 12:00:00,40.05,40.08,40.02,40.03,169889.0,34.7409,34.7669,34.7149,34.7236,169889.0
2023-11-13 12:10:00,40.04,40.05,39.98,40.05,154954.0,34.7322,34.7409,34.6802,34.7409,154954.0
2023-11-13 12:20:00,40.05,40.16,40.03,40.16,191452.0,34.7409,34.8363,34.7236,34.8363,191452.0
2023-11-13 12:30:00,40.16,40.17,40.11,40.14,235619.0,34.8363,34.845,34.793,34.819,235619.0
2023-11-13 12:40:00,40.13,40.15,40.11,40.14,126816.0,34.8103,34.8277,34.793,34.819,126816.0
2023-11-13 12:50:00,40.14,40.15,40.09,40.12,165945.0,34.819,34.8277,34.7756,34.8016,165945.0
2023-11-13 13:00:00,40.11,40.13,40.01,40.02,75293.0,34.793,34.8103,34.7062,34.7149,75293.0
2023-11-13 13:10:00,40.02,40.04,40.0,40.04,54350.0,34.7149,34.7322,34.6975,34.7322,54350.0
2023-11-13 13:20:00,40.03,40.04,39.99,40.01,99758.0,34.7236,34.7322,34.6889,34.7062,99758.0
2023-11-13 13:30:00,40.0,40.03,39.96,40.03,90580.0,34.6975,34.7236,34.6628,34.7236,90580.0
2023-11-13 13:40:00,40.02,40.07,40.01,40.01,142068.0,34.7149,34.7583,34.7062,34.7062,142068.0
2023-11-13 13:50:00,40.02,40.02,39.97,39.97,72014.0,34.7149,34.7149,34.6715,34.6715,72014.0
2023-11-13 14:00:00,39.97,40.03,39.94,39.99,184690.0,34.6715,34.7236,34.6455,34.6889,184690.0
2023-11-13 14:10:00,40.0,40.0,39.96,39.98,106468.0,34.6975,34.6975,34.6628,34.6802,106468.0
2023-11-13 14:20:00,39.98,40.01,39.97,40.01,69597.0,34.6802,34.7062,34.6715,34.7062,69597.0
2023-11-13 14:30:00,40.01,40.09,40.01,40.05,98335.0,34.7062,34.7756,34.7062,34.7409,98335.0
2023-11-13 14:40:00,40.05,40.07,40.03,40.05,78174.0,34.7409,34.7583,34.7236,34.7409,78174.0
2023-11-13 14:50:00,40.05,40.06,40.02,40.02,81617.0,34.7409,34.7496,34.7149,34.7149,81617.0
2023-11-13 15:00:00,40.02,40.05,40.02,40.05,72554.0,34.7149,34.7409,34.7149,34.7409,72554.0
2023-11-13 15:10:00,40.04,40.06,40.02,40.05,113483.0,34.7322,34.7496,34.7149,34.7409,113483.0
2023-11-13 15:20:00,40.05,40.06,40.02,40.04,139534.0,34.7409,34.7496,34.7149,34.7322,139534.0
2023-11-13 15:30:00,40.05,40.06,40.02,40.05,151152.0,34.7409,34.7496,34.7149,34.7409,151152.0
2023-11-13 15:40:00,40.05,40.08,39.99,40.01,2037187.0,34.7409,34.7669,34.6889,34.7062,2037187.0
2023-11-13 15:50:00,40.01,40.06,39.99,40.0,1227154.0,34.7062,34.7496,34.6889,34.6975,1227154.0
2023-11-14 09:30:00,40.23,40.27,39.96,40.05,417284.0,34.8971,34.9318,34.6628,34.7409,417284.0
2023-11-14 09:40:00,40.05,40.14,40.0,40.11,208128.0,34.7409,34.819,34.6975,34.793,208128.0
2023-11-14 09:50:00,40.11,40.14,40.02,40.11,186004.0,34.793,34.819,34.7149,34.793,186004.0
2023-11-14 10:00:00,40.11,40.15,40.05,40.14,260512.0,34.793,34.8277,34.7409,34.819,260512.0
2023-11-14 10:10:00,40.14,40.16,40.09,40.1,250394.0,34.819,34.8363,34.7756,34.7843,250394.0
2023-11-14 10:20:00,40.11,40.16,40.08,40.12,312530.0,34.793,34.8363,34.7669,34.8016,312530.0
2023-11-14 10:30:00,40.12,40.13,40.05,40.11,291319.0,34.8016,34.8103,34.7409,34.793,291319.0
2023-11-14 10:40:00,40.11,40.3,40.1,40.29,615011.0,34.793,34.9578,34.7843,34.9491,615011.0
2023-11-14 10:50:00,40.29,40.31,40.19,40.2,161466.0,34.9491,34.9664,34.8624,34.871,161466.0
2023-11-14 11:00:00,40.2,40.28,40.19,40.27,167002.0,34.871,34.9404,34.8624,34.9318,167002.0
2023-11-14 11:10:00,40.27,40.34,40.26,40.29,183472.0,34.9318,34.9925,34.9231,34.9491,183472.0
2023-11-14 11:20:00,40.29,40.34,40.28,40.34,120282.0,34.9491,34.9925,34.9404,34.9925,120282.0
2023-11-14 11:30:00,40.34,40.36,40.24,40.26,168506.0,34.9925,35.0098,34.9057,34.9231,168506.0
2023-11-14 11:40:00,40.25,40.32,40.25,40.27,101345.0,34.9144,34.9751,34.9144,34.9318,101345.0
2023-11-14 11:50:00,40.27,40.28,40.24,40.26,105042.0,34.9318,34.9404,34.9057,34.9231,105042.0
2023-11-14 12:00:00,40.26,40.28,40.18,40.19,112585.0,34.9231,34.9404,34.8537,34.8624,112585.0
2023-11-14 12:10:00,40.18,40.21,40.15,40.18,99648.0,34.8537,34.8797,34.8277,34.8537,99648.0
2023-11-14 12:20:00,40.18,40.2,40.15,40.19,62091.0,34.8537,34.871,34.8277,34.8624,62091.0
2023-11-14 12:30:00,40.19,40.2,40.16,40.2,147403.0,34.8624,34.871,34.8363,34.871,147403.0
2023-11-14 12:40:00,40.19,40.2,40.14,40.16,89160.0,34.8624,34.871,34.819,34.8363,89160.0
2023-11-14 12:50:00,40.16,40.18,40.14,40.18,71675.0,34.8363,34.8537,34.819,34.8537,71675.0
2023-11-14 13:00:00,40.18,40.22,40.16,40.19,142168.0,34.8537,34.8884,34.8363,34.8624,142168.0
2023-11-14 13:10:00,40.18,40.18,40.12,40.13,74559.0,34.8537,34.8537,34.8016,34.8103,74559.0
2023-11-14 13:20:00,40.14,40.18,40.1,40.18,194789.0,34.819,34.8537,34.7843,34.8537,194789.0
2023-11-14 13:30:00,40.18,40.26,40.18,40.23,383108.0,34.8537,34.9231,34.8537,34.8971,383108.0
2023-11-14 13:40:00,40.23,40.25,40.19,40.2,106614.0,34.8971,34.9144,34.8624,34.871,106614.0
2023-11-14 13:50:00,40.2,40.25,40.2,40.21,116378.0,34.871,34.9144,34.871,34.8797,116378.0
2023-11-14 14:00:00,40.2,40.3,40.2,40.27,87156.0,34.871,34.9578,34.871,34.9318,87156.0
2023-11-14 14:10:00,40.28,40.29,40.22,40.27,92280.0,34.9404,34.9491,34.8884,34.9318,92280.0
2023-11-14 14:20:00,40.27,40.32,40.26,40.3,104282.0,34.9318,34.9751,34.9231,34.9578,104282.0
2023-11-14 14:30:00,40.3,40.31,40.26,40.27,115040.0,34.9578,34.9664,34.9231,34.9318,115040.0
2023-11-14 14:40:00,40.27,40.32,40.27,40.3,140506.0,34.9318,34.9751,34.9318,34.9578,140506.0
2023-11-14 14:50:00,40.3,40.35,40.28,40.34,128723.0,34.9578,35.0011,34.9404,34.9925,128723.0
2023-11-14 15:00:00,40.33,40.35,40.3,40.34,223373.0,34.9838,35.0011,34.9578,34.9925,223373.0
2023-11-14 15:10:00,40.34,40.35,40.3,40.32,199066.0,34.9925,35.0011,34.9578,34.9751,199066.0
2023-11-14 15:20:00,40.32,40.39,40.31,40.39,151352.0,34.9751,35.0358,34.9664,35.0358,151352.0
2023-11-14 15:30:00,40.39,40.42,40.29,40.3,319372.0,35.0358,35.0619,34.9491,34.9578,319372.0
2023-11-14 15:40:00,40.3,40.33,40.27,40.3,434425.0,34.9578,34.9838,34.9318,34.9578,434425.0
2023-11-14 15:50:00,40.3,40.3,40.19,40.23,2333103.0,34.9578,34.9578,34.8624,34.8971,2333103.0
2023-11-15 09:30:00,40.45,40.49,40.32,40.33,323175.0,35.0879,35.1226,34.9751,34.9838,323175.0
2023-11-15 09:40:00,40.33,40.34,40.22,40.23,174473.0,34.9838,34.9925,34.8884,34.8971,174473.0
2023-11-15 09:50:00,40.23,40.26,40.18,40.26,357503.0,34.8971,34.9231,34.8537,34.9231,357503.0
2023-11-15 10:00:00,40.26,40.28,40.19,40.22,379483.0,34.9231,34.9404,34.8624,34.8884,379483.0
2023-11-15 10:10:00,40.22,40.3,40.2,40.27,425904.0,34.8884,34.9578,34.871,34.9318,425904.0
2023-11-15 10:20:00,40.27,40.48,40.25,40.47,277132.0,34.9318,35.1139,34.9144,35.1052,277132.0
2023-11-15 10:30:00,40.47,40.51,40.41,40.47,243425.0,35.1052,35.1399,35.0532,35.1052,243425.0
2023-11-15 10:40:00,40.47,40.51,40.4,40.43,206658.0,35.1052,35.1399,35.0445,35.0705,206658.0
2023-11-15 10:50:00,40.44,40.49,40.41,40.42,265262.0,35.0792,35.1226,35.0532,35.0619,265262.0
2023-11-15 11:00:00,40.43,40.51,40.42,40.48,178114.0,35.0705,35.1399,35.0619,35.1139,178114.0
2023-11-15 11:10:00,40.49,40.57,40.48,40.57,202723.0,35.1226,35.192,35.1139,35.192,202723.0
2023-11-15 11:20:00,40.57,40.57,40.47,40.48,107839.0,35.192,35.192,35.1052,35.1139,107839.0
2023-11-15 11:30:00,40.47,40.48,40.4,40.41,106238.0,35.1052,35.1139,35.0445,35.0532,106238.0
2023-11-15 11:40:00,40.42,40.46,40.37,40.4,93156.0,35.0619,35.0966,35.0185,35.0445,93156.0
2023-11-15 11:50:00,40.4,40.44,40.39,40.43,110127.0,35.0445,35.0792,35.0358,35.0705,110127.0
2023-11-15 12:00:00,40.43,40.48,40.42,40.44,118706.0,35.0705,35.1139,35.0619,35.0792,118706.0
2023-11-15 12:10:00,40.44,40.48,40.42,40.44,88039.0,35.0792,35.1139,35.0619,35.0792,88039.0
2023-11-15 12:20:00,40.44,40.45,40.41,40.43,82613.0,35.0792,35.0879,35.0532,35.0705,82613.0
2023-11-15 12:30:00,40.42,40.47,40.4,40.41,118815.0,35.0619,35.1052,35.0445,35.0532,118815.0
2023-11-15 12:40:00,40.41,40.41,40.34,40.39,83540.0,35.0532,35.0532,34.9925,35.0358,83540.0
2023-11-15 12:50:00,40.39,40.42,40.37,40.39,94947.0,35.0358,35.0619,35.0185,35.0358,94947.0
2023-11-15 13:00:00,40.39,40.43,40.38,40.41,127761.0,35.0358,35.0705,35.0272,35.0532,127761.0
2023-11-15 13:10:00,40.4,40.45,40.38,40.45,98804.0,35.0445,35.0879,35.0272,35.0879,98804.0
2023-11-15 13:20:00,40.44,40.5,40.43,40.49,89773.0,35.0792,35.1313,35.0705,35.1226,89773.0
2023-11-15 13:30:00,40.48,40.51,40.47,40.49,131781.0,35.1139,35.1399,35.1052,35.1226,131781.0
2023-11-15 13:40:00,40.5,40.53,40.49,40.52,81315.0,35.1313,35.1573,35.1226,35.1486,81315.0
2023-11-15 13:50:00,40.52,40.52,40.48,40.52,64898.0,35.1486,35.1486,35.1139,35.1486,64898.0
2023-11-15 14:00:00,40.52,40.56,40.51,40.54,99647.0,35.1486,35.1833,35.1399,35.166,99647.0
2023-11-15 14:10:00,40.54,40.55,40.48,40.49,75398.0,35.166,35.1746,35.1139,35.1226,75398.0
2023-11-15 14:20:00,40.49,40.56,40.48,40.54,108797.0,35.1226,35.1833,35.1139,35.166,108797.0
2023-11-15 14:30:00,40.54,40.56,40.52,40.55,76426.0,35.166,35.1833,35.1486,35.1746,76426.0
2023-11-15 14:40:00,40.55,40.56,40.52,40.54,86861.0,35.1746,35.1833,35.1486,35.166,86861.0
2023-11-15 14:50:00,40.54,40.56,40.52,40.55,74637.0,35.166,35.1833,35.1486,35.1746,74637.0
2023-11-15 15:00:00,40.55,40.6,40.54,40.59,200648.0,35.1746,35.218,35.166,35.2093,200648.0
2023-11-15 15:10:00,40.59,40.6,40.56,40.57,117486.0,35.2093,35.218,35.1833,35.192,117486.0
2023-11-15 15:20:00,40.56,40.65,40.55,40.65,116481.0,35.1833,35.2614,35.1746,35.2614,116481.0
2023-11-15 15:30:00,40.65,40.69,40.63,40.68,158532.0,35.2614,35.2961,35.244,35.2874,158532.0
2023-11-15 15:40:00,40.67,40.68,40.61,40.66,230002.0,35.2787,35.2874,35.2267,35.2701,230002.0
2023-11-15 15:50:00,40.66,40.77,40.62,40.77,801642.0,35.2701,35.3655,35.2354,35.3655,801642.0
2023-11-16 09:30:00,40.7,40.94,40.7,40.86,272062.0,35.3047,35.5129,35.3047,35.4435,272062.0
2023-11-16 09:40:00,40.86,40.95,40.79,40.83,278229.0,35.4435,35.5216,35.3828,35.4175,278229.0
2023-11-16 09:50:00,40.83,40.84,40.71,40.72,133611.0,35.4175,35.4262,35.3134,35.3221,133611.0
2023-11-16 10:00:00,40.72,40.75,40.66,40.7,144356.0,35.3221,35.3481,35.2701,35.3047,144356.0
2023-11-16 10:10:00,40.7,40.74,40.62,40.63,151195.0,35.3047,35.3394,35.2354,35.244,151195.0
2023-11-16 10:20:00,40.63,40.65,40.56,40.58,95905.0,35.244,35.2614,35.1833,35.2007,95905.0
2023-11-16 10:30:00,40.58,40.59,40.49,40.54,191834.0,35.2007,35.2093,35.1226,35.166,191834.0
2023-11-16 10:40:00,40.53,40.53,40.42,40.5,126730.0,35.1573,35.1573,35.0619,35.1313,126730.0
2023-11-16 10:50:00,40.5,40.52,40.47,40.48,116013.0,35.1313,35.1486,35.1052,35.1139,116013.0
2023-11-16 11:00:00,40.48,40.49,40.43,40.45,113945.0,35.1139,35.1226,35.0705,35.0879,113945.0
2023-11-16 11:10:00,40.44,40.5,40.4,40.48,102150.0,35.0792,35.1313,35.0445,35.1139,102150.0
2023-11-16 11:20:00,40.47,40.5,40.46,40.5,73317.0,35.1052,35.1313,35.0966,35.1313,73317.0
2023-11-16 11:30:00,40.5,40.5,40.42,40.49,103821.0,35.1313,35.1313,35.0619,35.1226,103821.0
2023-11-16 11:40:00,40.5,40.57,40.49,40.51,143362.0,35.1313,35.192,35.1226,35.1399,143362.0
2023-11-16 11:50:00,40.51,40.52,40.44,40.46,86892.0,35.1399,35.1486,35.0792,35.0966,86892.0
2023-11-16 12:00:00,40.46,40.47,40.43,40.45,90781.0,35.0966,35.1052,35.0705,35.0879,90781.0
2023-11-16 12:10:00,40.44,40.47,40.42,40.47,143698.0,35.0792,35.1052,35.0619,35.1052,143698.0
2023-11-16 12:20:00,40.47,40.52,40.46,40.49,77863.0,35.1052,35.1486,35.0966,35.1226,77863.0
2023-11-16 12:30:00,40.48,40.51,40.46,40.47,69149.0,35.1139,35.1399,35.0966,35.1052,69149.0
2023-11-16 12:40:00,40.46,40.49,40.42,40.43,135609.0,35.0966,35.1226,35.0619,35.0705,135609.0
2023-11-16 12:50:00,40.42,40.44,40.38,40.4,188550.0,35.0619,35.0792,35.0272,35.0445,188550.0
2023-11-16 13:00:00,40.39,40.41,40.13,40.21,1582512.0,35.0358,35.0532,34.8103,34.8797,1582512.0
2023-11-16 13:10:00,40.22,40.37,40.21,40.33,169351.0,34.8884,35.0185,34.8797,34.9838,169351.0
2023-11-16 13:20:00,40.33,40.4,40.3,40.4,114872.0,34.9838,35.0445,34.9578,35.0445,114872.0
2023-11-16 13:30:00,40.39,40.42,40.36,40.38,159001.0,35.0358,35.0619,35.0098,35.0272,159001.0
2023-11-16 13:40:00,40.39,40.39,40.29,40.3,111036.0,35.0358,35.0358,34.9491,34.9578,111036.0
2023-11-16 13:50:00,40.29,40.39,40.29,40.38,105669.0,34.9491,35.0358,34.9491,35.0272,105669.0
2023-11-16 14:00:00,40.38,40.46,40.37,40.43,120400.0,35.0272,35.0966,35.0185,35.0705,120400.0
2023-11-16 14:10:00,40.43,40.43,40.35,40.41,92926.0,35.0705,35.0705,35.0011,35.0532,92926.0
2023-11-16 14:20:00,40.41,40.47,40.4,40.45,113995.0,35.0532,35.1052,35.0445,35.0879,113995.0
2023-11-16 14:30:00,40.45,40.47,40.41,40.44,114154.0,35.0879,35.1052,35.0532,35.0792,114154.0
2023-11-16 14:40:00,40.44,40.5,40.43,40.46,127887.0,35.0792,35.1313,35.0705,35.0966,127887.0
2023-11-16 14:50:00,40.45,40.5,40.43,40.48,93121.0,35.0879,35.1313,35.0705,35.1139,93121.0
2023-11-16 15:00:00,40.48,40.52,40.41,40.45,130561.0,35.1139,35.1486,35.0532,35.0879,130561.0
2023-11-16 15:10:00,40.45,40.5,40.41,40.49,156381.0,35.0879,35.1313,35.0532,35.1226,156381.0
2023-11-16 15:20:00,40.5,40.53,40.48,40.52,212299.0,35.1313,35.1573,35.1139,35.1486,212299.0
2023-11-16 15:30:00,40.52,40.57,40.52,40.57,228661.0,35.1486,35.192,35.1486,35.192,228661.0
2023-11-16 15:40:00,40.57,40.58,40.51,40.58,392925.0,35.192,35.2007,35.1399,35.2007,392925.0
2023-11-16 15:50:00,40.58,40.72,40.56,40.71,1241536.0,35.2007,35.3221,35.1833,35.3134,1241536.0
2023-11-17 09:30:00,40.8,40.86,40.56,40.6,458992.0,35.3915,35.4435,35.1833,35.218,458992.0
2023-11-17 09:40:00,40.61,40.64,40.57,40.59,110367.0,35.2267,35.2527,35.192,35.2093,110367.0
2023-11-17 09:50:00,40.6,40.6,40.51,40.54,106800.0,35.218,35.218,35.1399,35.166,106800.0
2023-11-17 10:00:00,40.55,40.63,40.53,40.56,111062.0,35.1746,35.244,35.1573,35.1833,111062.0
2023-11-17 10:10:00,40.56,40.65,40.56,40.6,73489.0,35.1833,35.2614,35.1833,35.218,73489.0
2023-11-17 10:20:00,40.6,40.62,40.57,40.59,97748.0,35.218,35.2354,35.192,35.2093,97748.0
2023-11-17 10:30:00,40.59,40.59,40.55,40.57,87855.0,35.2093,35.2093,35.1746,35.192,87855.0
2023-11-17 10:40:00,40.57,40.7,40.56,40.66,88382.0,35.192,35.3047,35.1833,35.2701,88382.0
2023-11-17 10:50:00,40.66,40.73,40.65,40.71,94594.0,35.2701,35.3308,35.2614,35.3134,94594.0
2023-11-17 11:00:00,40.7,40.79,40.69,40.78,105903.0,35.3047,35.3828,35.2961,35.3741,105903.0
2023-11-17 11:10:00,40.78,40.79,40.71,40.73,57086.0,35.3741,35.3828,35.3134,35.3308,57086.0
2023-11-17 11:20:00,40.72,40.75,40.69,40.69,55914.0,35.3221,35.3481,35.2961,35.2961,55914.0
2023-11-17 11:30:00,40.7,40.72,40.64,40.71,82158.0,35.3047,35.3221,35.2527,35.3134,82158.0
2023-11-17 11:40:00,40.71,40.73,40.66,40.69,51037.0,35.3134,35.3308,35.2701,35.2961,51037.0
2023-11-17 11:50:00,40.68,40.73,40.68,40.72,107991.0,35.2874,35.3308,35.2874,35.3221,107991.0
2023-11-17 12:00:00,40.72,40.81,40.72,40.81,73562.0,35.3221,35.4002,35.3221,35.4002,73562.0
2023-11-17 12:10:00,40.82,40.85,40.81,40.83,74204.0,35.4088,35.4349,35.4002,35.4175,74204.0
2023-11-17 12:20:00,40.83,40.84,40.79,40.82,63202.0,35.4175,35.4262,35.3828,35.4088,63202.0
2023-11-17 12:30:00,40.82,40.88,40.81,40.86,110376.0,35.4088,35.4609,35.4002,35.4435,110376.0
2023-11-17 12:40:00,40.87,40.93,40.86,40.9,109743.0,35.4522,35.5043,35.4435,35.4782,109743.0
2023-11-17 12:50:00,40.9,40.9,40.83,40.85,76328.0,35.4782,35.4782,35.4175,35.4349,76328.0
2023-11-17 13:00:00,40.85,40.89,40.81,40.87,110482.0,35.4349,35.4696,35.4002,35.4522,110482.0
2023-11-17 13:10:00,40.87,40.97,40.86,40.95,82788.0,35.4522,35.539,35.4435,35.5216,82788.0
2023-11-17 13:20:00,40.96,40.96,40.92,40.94,99029.0,35.5303,35.5303,35.4956,35.5129,99029.0
2023-11-17 13:30:00,40.94,40.95,40.91,40.91,162679.0,35.5129,35.5216,35.4869,35.4869,162679.0
2023-11-17 13:40:00,40.91,40.95,40.89,40.91,123495.0,35.4869,35.5216,35.4696,35.4869,123495.0
2023-11-17 13:50:00,40.91,40.93,40.88,40.89,103763.0,35.4869,35.5043,35.4609,35.4696,103763.0
2023-11-17 14:00:00,40.88,40.89,40.81,40.84,110472.0,35.4609,35.4696,35.4002,35.4262,110472.0
2023-11-17 14:10:00,40.84,40.84,40.77,40.79,129888.0,35.4262,35.4262,35.3655,35.3828,129888.0
2023-11-17 14:20:00,40.78,40.82,40.76,40.77,77148.0,35.3741,35.4088,35.3568,35.3655,77148.0
2023-11-17 14:30:00,40.77,40.81,40.75,40.79,61687.0,35.3655,35.4002,35.3481,35.3828,61687.0
2023-11-17 14:40:00,40.79,40.85,40.78,40.84,85401.0,35.3828,35.4349,35.3741,35.4262,85401.0
2023-11-17 14:50:00,40.84,40.84,40.81,40.83,68238.0,35.4262,35.4262,35.4002,35.4175,68238.0
2023-11-17 15:00:00,40.84,40.87,40.83,40.87,55153.0,35.4262,35.4522,35.4175,35.4522,55153.0
2023-11-17 15:10:00,40.87,40.91,40.83,40.91,105784.0,35.4522,35.4869,35.4175,35.4869,105784.0
2023-11-17 15:20:00,40.91,40.94,40.88,40.91,87219.0,35.4869,35.5129,35.4609,35.4869,87219.0
2023-11-17 15:30:00,40.91,40.91,40.79,40.8,174560.0,35.4869,35.4869,35.3828,35.3915,174560.0
2023-11-17 15:40:00,40.79,40.8,40.73,40.76,215532.0,35.3828,35.3915,35.3308,35.3568,215532.0
2023-11-17 15:50:00,40.76,40.83,40.73,40.82,522820.0,35.3568,35.4175,35.3308,35.4088,522820.0
2023-11-20 09:30:00,40.65,40.81,40.65,40.76,298429.0,35.2614,35.4002,35.2614,35.3568,298429.0
2023-11-20 09:40:00,40.76,40.77,40.65,40.67,160593.0,35.3568,35.3655,35.2614,35.2787,160593.0
2023-11-20 09:50:00,40.68,40.71,40.64,40.69,118559.0,35.2874,35.3134,35.2527,35.2961,118559.0
2023-11-20 10:00:00,40.68,40.81,40.63,40.8,143400.0,35.2874,35.4002,35.244,35.3915,143400.0
2023-11-20 10:10:00,40.8,40.82,40.74,40.78,140318.0,35.3915,35.4088,35.3394,35.3741,140318.0
2023-11-20 10:20:00,40.78,40.86,40.78,40.82,188298.0,35.3741,35.4435,35.3741,35.4088,188298.0
2023-11-20 10:30:00,40.82,40.86,40.79,40.83,94191.0,35.4088,35.4435,35.3828,35.4175,94191.0
2023-11-20 10:40:00,40.82,40.88,40.79,40.87,86824.0,35.4088,35.4609,35.3828,35.4522,86824.0
2023-11-20 10:50:00,40.87,40.91,40.85,40.86,63347.0,35.4522,35.4869,35.4349,35.4435,63347.0
2023-11-20 11:00:00,40.86,40.87,40.82,40.85,75544.0,35.4435,35.4522,35.4088,35.4349,75544.0
2023-11-20 11:10:00,40.84,40.86,40.81,40.82,66724.0,35.4262,35.4435,35.4002,35.4088,66724.0
2023-11-20 11:20:00,40.82,40.82,40.78,40.79,68046.0,35.4088,35.4088,35.3741,35.3828,68046.0
2023-11-20 11:30:00,40.79,40.85,40.79,40.8,76147.0,35.3828,35.4349,35.3828,35.3915,76147.0
2023-11-20 11:40:00,40.81,40.83,40.77,40.82,68630.0,35.4002,35.4175,35.3655,35.4088,68630.0
2023-11-20 11:50:00,40.82,40.82,40.78,40.8,78301.0,35.4088,35.4088,35.3741,35.3915,78301.0
2023-11-20 12:00:00,40.81,40.83,40.79,40.8,65813.0,35.4002,35.4175,35.3828,35.3915,65813.0
2023-11-20 12:10:00,40.8,40.82,40.78,40.8,54805.0,35.3915,35.4088,35.3741,35.3915,54805.0
2023-11-20 12:20:00,40.81,40.82,40.79,40.81,82691.0,35.4002,35.4088,35.3828,35.4002,82691.0
2023-11-20 12:30:00,40.81,40.82,40.72,40.73,87724.0,35.4002,35.4088,35.3221,35.3308,87724.0
2023-11-20 12:40:00,40.74,40.78,40.72,40.76,71288.0,35.3394,35.3741,35.3221,35.3568,71288.0
2023-11-20 12:50:00,40.76,40.78,40.75,40.77,61098.0,35.3568,35.3741,35.3481,35.3655,61098.0
2023-11-20 13:00:00,40.77,40.83,40.74,40.74,122446.0,35.3655,35.4175,35.3394,35.3394,122446.0
2023-11-20 13:10:00,40.74,40.79,40.74,40.78,79380.0,35.3394,35.3828,35.3394,35.3741,79380.0
2023-11-20 13:20:00,40.78,40.81,40.77,40.78,59982.0,35.3741,35.4002,35.3655,35.3741,59982.0
2023-11-20 13:30:00,40.77,40.85,40.77,40.84,69676.0,35.3655,35.4349,35.3655,35.4262,69676.0
2023-11-20 13:40:00,40.84,40.88,40.82,40.86,78774.0,35.4262,35.4609,35.4088,35.4435,78774.0
2023-11-20 13:50:00,40.86,40.89,40.85,40.86,107866.0,35.4435,35.4696,35.4349,35.4435,107866.0
2023-11-20 14:00:00,40.86,40.87,40.81,40.87,92287.0,35.4435,35.4522,35.4002,35.4522,92287.0
2023-11-20 14:10:00,40.86,40.9,40.82,40.84,63414.0,35.4435,35.4782,35.4088,35.4262,63414.0
2023-11-20 14:20:00,40.84,40.85,40.82,40.84,92009.0,35.4262,35.4349,35.4088,35.4262,92009.0
2023-11-20 14:30:00,40.84,40.89,40.83,40.85,86011.0,35.4262,35.4696,35.4175,35.4349,86011.0
2023-11-20 14:40:00,40.85,40.92,40.85,40.85,113711.0,35.4349,35.4956,35.4349,35.4349,113711.0
2023-11-20 14:50:00,40.86,40.88,40.84,40.88,103942.0,35.4435,35.4609,35.4262,35.4609,103942.0
2023-11-20 15:00:00,40.87,40.91,40.87,40.89,86035.0,35.4522,35.4869,35.4522,35.4696,86035.0
2023-11-20 15:10:00,40.89,40.93,40.88,40.93,132513.0,35.4696,35.5043,35.4609,35.5043,132513.0
2023-11-20 15:20:00,40.93,40.95,40.9,40.95,89586.0,35.5043,35.5216,35.4782,35.5216,89586.0
2023-11-20 15:30:00,40.95,40.97,40.87,40.88,146667.0,35.5216,35.539,35.4522,35.4609,146667.0
2023-11-20 15:40:00,40.88,40.9,40.86,40.87,192806.0,35.4609,35.4782,35.4435,35.4522,192806.0
2023-11-20 15:50:00,40.86,40.88,40.83,40.84,599398.0,35.4435,35.4609,35.4175,35.4262,599398.0
2023-11-21 09:30:00,40.85,40.94,40.58,40.6,255443.0,35.4349,35.5129,35.2007,35.218,255443.0
2023-11-21 09:40:00,40.6,40.75,40.57,40.73,102911.0,35.218,35.3481,35.192,35.3308,102911.0
2023-11-21 09:50:00,40.74,40.75,40.67,40.69,73816.0,35.3394,35.3481,35.2787,35.2961,73816.0
2023-11-21 10:00:00,40.69,40.74,40.61,40.73,89865.0,35.2961,35.3394,35.2267,35.3308,89865.0
2023-11-21 10:10:00,40.73,40.8,40.71,40.79,87726.0,35.3308,35.3915,35.3134,35.3828,87726.0
2023-11-21 10:20:00,40.78,40.84,40.75,40.84,97870.0,35.3741,35.4262,35.3481,35.4262,97870.0
2023-11-21 10:30:00,40.84,40.87,40.8,40.82,104505.0,35.4262,35.4522,35.3915,35.4088,104505.0
2023-11-21 10:40:00,40.81,40.83,40.74,40.74,89934.0,35.4002,35.4175,35.3394,35.3394,89934.0
2023-11-21 10:50:00,40.74,40.78,40.74,40.77,44730.0,35.3394,35.3741,35.3394,35.3655,44730.0
2023-11-21 11:00:00,40.77,40.82,40.77,40.79,52514.0,35.3655,35.4088,35.3655,35.3828,52514.0
2023-11-21 11:10:00,40.79,40.81,40.7,40.72,73557.0,35.3828,35.4002,35.3047,35.3221,73557.0
2023-11-21 11:20:00,40.72,40.79,40.71,40.79,58520.0,35.3221,35.3828,35.3134,35.3828,58520.0
2023-11-21 11:30:00,40.79,40.85,40.78,40.82,84456.0,35.3828,35.4349,35.3741,35.4088,84456.0
2023-11-21 11:40:00,40.81,40.82,40.77,40.78,55713.0,35.4002,35.4088,35.3655,35.3741,55713.0
2023-11-21 11:50:00,40.79,40.83,40.78,40.79,54977.0,35.3828,35.4175,35.3741,35.3828,54977.0
2023-11-21 12:00:00,40.8,40.82,40.78,40.82,56278.0,35.3915,35.4088,35.3741,35.4088,56278.0
2023-11-21 12:10:00,40.82,40.86,40.8,40.82,65619.0,35.4088,35.4435,35.3915,35.4088,65619.0
2023-11-21 12:20:00,40.83,40.84,40.79,40.83,49974.0,35.4175,35.4262,35.3828,35.4175,49974.0
2023-11-21 12:30:00,40.82,40.85,40.81,40.83,39241.0,35.4088,35.4349,35.4002,35.4175,39241.0
2023-11-21 12:40:00,40.83,40.85,40.81,40.83,71963.0,35.4175,35.4349,35.4002,35.4175,71963.0
2023-11-21 12:50:00,40.83,40.84,40.8,40.8,39834.0,35.4175,35.4262,35.3915,35.3915,39834.0
2023-11-21 13:00:00,40.81,40.82,40.75,40.79,73866.0,35.4002,35.4088,35.3481,35.3828,73866.0
2023-11-21 13:10:00,40.79,40.84,40.79,40.84,34068.0,35.3828,35.4262,35.3828,35.4262,34068.0
2023-11-21 13:20:00,40.84,40.85,40.82,40.83,38204.0,35.4262,35.4349,35.4088,35.4175,38204.0
2023-11-21 13:30:00,40.83,40.86,40.82,40.84,53498.0,35.4175,35.4435,35.4088,35.4262,53498.0
2023-11-21 13:40:00,40.84,40.84,40.79,40.82,61288.0,35.4262,35.4262,35.3828,35.4088,61288.0
2023-11-21 13:50:00,40.81,40.82,40.75,40.77,75948.0,35.4002,35.4088,35.3481,35.3655,75948.0
2023-11-21 14:00:00,40.77,40.8,40.74,40.78,82601.0,35.3655,35.3915,35.3394,35.3741,82601.0
2023-11-21 14:10:00,40.78,40.79,40.73,40.75,51201.0,35.3741,35.3828,35.3308,35.3481,51201.0
2023-11-21 14:20:00,40.75,40.81,40.75,40.81,92018.0,35.3481,35.4002,35.3481,35.4002,92018.0
2023-11-21 14:30:00,40.8,40.83,40.76,40.77,56194.0,35.3915,35.4175,35.3568,35.3655,56194.0
2023-11-21 14:40:00,40.77,40.77,40.72,40.75,63187.0,35.3655,35.3655,35.3221,35.3481,63187.0
2023-11-21 14:50:00,40.75,40.81,40.75,40.81,45705.0,35.3481,35.4002,35.3481,35.4002,45705.0
2023-11-21 15:00:00,40.81,40.85,40.81,40.84,81569.0,35.4002,35.4349,35.4002,35.4262,81569.0
2023-11-21 15:10:00,40.84,40.87,40.83,40.85,97706.0,35.4262,35.4522,35.4175,35.4349,97706.0
2023-11-21 15:20:00,40.84,40.84,40.79,40.8,79641.0,35.4262,35.4262,35.3828,35.3915,79641.0
2023-11-21 15:30:00,40.8,40.84,40.77,40.82,125702.0,35.3915,35.4262,35.3655,35.4088,125702.0
2023-11-21 15:40:00,40.83,40.87,40.8,40.83,193612.0,35.4175,35.4522,35.3915,35.4175,193612.0
2023-11-21 15:50:00,40.84,40.85,40.74,40.74,764623.0,35.4262,35.4349,35.3394,35.3394,764623.0
2023-11-22 09:30:00,40.85,40.93,40.74,40.8,283026.0,35.4349,35.5043,35.3394,35.3915,283026.0
2023-11-22 09:40:00,40.8,40.92,40.79,40.87,137116.0,35.3915,35.4956,35.3828,35.4522,137116.0
2023-11-22 09:50:00,40.87,41.09,40.86,41.08,317429.0,35.4522,35.643,35.4435,35.6344,317429.0
2023-11-22 10:00:00,41.08,41.2,41.04,41.14,207917.0,35.6344,35.7385,35.5997,35.6864,207917.0
2023-11-22 10:10:00,41.14,41.22,41.1,41.19,166601.0,35.6864,35.7558,35.6517,35.7298,166601.0
2023-11-22 10:20:00,41.2,41.2,41.14,41.19,131493.0,35.7385,35.7385,35.6864,35.7298,131493.0
2023-11-22 10:30:00,41.19,41.21,41.06,41.08,102453.0,35.7298,35.7471,35.617,35.6344,102453.0
2023-11-22 10:40:00,41.08,41.1,41.04,41.05,74777.0,35.6344,35.6517,35.5997,35.6084,74777.0
2023-11-22 10:50:00,41.05,41.12,41.03,41.11,91560.0,35.6084,35.6691,35.591,35.6604,91560.0
2023-11-22 11:00:00,41.12,41.13,41.08,41.13,48737.0,35.6691,35.6777,35.6344,35.6777,48737.0
2023-11-22 11:10:00,41.12,41.15,41.11,41.14,89281.0,35.6691,35.6951,35.6604,35.6864,89281.0
2023-11-22 11:20:00,41.14,41.14,41.07,41.08,66689.0,35.6864,35.6864,35.6257,35.6344,66689.0
2023-11-22 11:30:00,41.07,41.11,41.06,41.07,53987.0,35.6257,35.6604,35.617,35.6257,53987.0
2023-11-22 11:40:00,41.07,41.07,41.01,41.01,185206.0,35.6257,35.6257,35.5737,35.5737,185206.0
2023-11-22 11:50:00,41.02,41.04,40.98,41.02,216580.0,35.5823,35.5997,35.5476,35.5823,216580.0
2023-11-22 12:00:00,41.03,41.16,41.02,41.14,121120.0,35.591,35.7038,35.5823,35.6864,121120.0
2023-11-22 12:10:00,41.14,41.14,41.03,41.09,98044.0,35.6864,35.6864,35.591,35.643,98044.0
2023-11-22 12:20:00,41.09,41.13,41.06,41.07,69715.0,35.643,35.6777,35.617,35.6257,69715.0
2023-11-22 12:30:00,41.07,41.09,41.0,41.01,74733.0,35.6257,35.643,35.565,35.5737,74733.0
2023-11-22 12:40:00,41.02,41.03,40.97,40.97,65104.0,35.5823,35.591,35.539,35.539,65104.0
2023-11-22 12:50:00,40.97,41.06,40.95,41.05,90605.0,35.539,35.617,35.5216,35.6084,90605.0
2023-11-22 13:00:00,41.06,41.11,41.05,41.11,75198.0,35.617,35.6604,35.6084,35.6604,75198.0
2023-11-22 13:10:00,41.1,41.14,41.09,41.11,60010.0,35.6517,35.6864,35.643,35.6604,60010.0
2023-11-22 13:20:00,41.11,41.13,41.09,41.12,56657.0,35.6604,35.6777,35.643,35.6691,56657.0
2023-11-22 13:30:00,41.12,41.12,41.04,41.1,89365.0,35.6691,35.6691,35.5997,35.6517,89365.0
2023-11-22 13:40:00,41.11,41.14,41.1,41.12,40480.0,35.6604,35.6864,35.6517,35.6691,40480.0
2023-11-22 13:50:00,41.12,41.13,41.08,41.08,63031.0,35.6691,35.6777,35.6344,35.6344,63031.0
2023-11-22 14:00:00,41.09,41.15,41.09,41.13,59390.0,35.643,35.6951,35.643,35.6777,59390.0
2023-11-22 14:10:00,41.14,41.16,41.13,41.15,47807.0,35.6864,35.7038,35.6777,35.6951,47807.0
2023-11-22 14:20:00,41.14,41.16,41.13,41.15,59328.0,35.6864,35.7038,35.6777,35.6951,59328.0
2023-11-22 14:30:00,41.15,41.16,41.1,41.12,73833.0,35.6951,35.7038,35.6517,35.6691,73833.0
2023-11-22 14:40:00,41.12,41.14,41.07,41.13,93128.0,35.6691,35.6864,35.6257,35.6777,93128.0
2023-11-22 14:50:00,41.14,41.15,41.09,41.13,79366.0,35.6864,35.6951,35.643,35.6777,79366.0
2023-11-22 15:00:00,41.13,41.16,41.07,41.1,133794.0,35.6777,35.7038,35.6257,35.6517,133794.0
2023-11-22 15:10:00,41.11,41.13,41.09,41.11,51450.0,35.6604,35.6777,35.643,35.6604,51450.0
2023-11-22 15:20:00,41.11,41.16,41.1,41.15,93932.0,35.6604,35.7038,35.6517,35.6951,93932.0
2023-11-22 15:30:00,41.16,41.17,41.12,41.16,122707.0,35.7038,35.7124,35.6691,35.7038,122707.0
2023-11-22 15:40:00,41.16,41.17,41.12,41.13,164484.0,35.7038,35.7124,35.6691,35.6777,164484.0
2023-11-22 15:50:00,41.13,41.2,41.12,41.16,481056.0,35.6777,35.7385,35.6691,35.7038,481056.0
2023-11-24 09:30:00,41.31,41.47,41.31,41.41,232296.0,35.8339,35.9727,35.8339,35.9206,232296.0
2023-11-24 09:40:00,41.42,41.46,41.37,41.43,108346.0,35.9293,35.964,35.8859,35.938,108346.0
2023-11-24 09:50:00,41.43,41.44,41.35,41.37,71908.0,35.938,35.9467,35.8686,35.8859,71908.0
2023-11-24 10:00:00,41.37,41.42,41.32,41.38,155476.0,35.8859,35.9293,35.8426,35.8946,155476.0
2023-11-24 10:10:00,41.39,41.46,41.37,41.44,78297.0,35.9033,35.964,35.8859,35.9467,78297.0
2023-11-24 10:20:00,41.44,41.45,41.39,41.43,64267.0,35.9467,35.9553,35.9033,35.938,64267.0
2023-11-24 10:30:00,41.43,41.46,41.4,41.41,87368.0,35.938,35.964,35.912,35.9206,87368.0
2023-11-24 10:40:00,41.41,41.42,41.35,41.36,145518.0,35.9206,35.9293,35.8686,35.8773,145518.0
2023-11-24 10:50:00,41.36,41.45,41.32,41.34,189154.0,35.8773,35.9553,35.8426,35.8599,189154.0
2023-11-24 11:00:00,41.33,41.35,41.3,41.34,91219.0,35.8512,35.8686,35.8252,35.8599,91219.0
2023-11-24 11:10:00,41.34,41.36,41.3,41.35,128449.0,35.8599,35.8773,35.8252,35.8686,128449.0
2023-11-24 11:20:00,41.36,41.37,41.31,41.34,49377.0,35.8773,35.8859,35.8339,35.8599,49377.0
2023-11-24 11:30:00,41.34,41.36,41.28,41.31,87288.0,35.8599,35.8773,35.8079,35.8339,87288.0
2023-11-24 11:40:00,41.32,41.35,41.3,41.32,76675.0,35.8426,35.8686,35.8252,35.8426,76675.0
2023-11-24 11:50:00,41.32,41.35,41.31,41.34,61605.0,35.8426,35.8686,35.8339,35.8599,61605.0
2023-11-24 12:00:00,41.34,41.36,41.29,41.34,99234.0,35.8599,35.8773,35.8165,35.8599,99234.0
2023-11-24 12:10:00,41.33,41.35,41.31,41.33,56240.0,35.8512,35.8686,35.8339,35.8512,56240.0
2023-11-24 12:20:00,41.33,41.35,41.32,41.34,64044.0,35.8512,35.8686,35.8426,35.8599,64044.0
2023-11-24 12:30:00,41.34,41.35,41.31,41.34,67826.0,35.8599,35.8686,35.8339,35.8599,67826.0
2023-11-24 12:40:00,41.34,41.39,41.33,41.37,116612.0,35.8599,35.9033,35.8512,35.8859,116612.0
2023-11-24 12:50:00,41.36,41.48,41.33,41.46,292853.0,35.8773,35.9814,35.8512,35.964,292853.0
2023-11-27 09:30:00,41.44,41.49,41.36,41.37,286867.0,35.9467,35.99,35.8773,35.8859,286867.0
2023-11-27 09:40:00,41.37,41.42,41.31,41.42,141423.0,35.8859,35.9293,35.8339,35.9293,141423.0
2023-11-27 09:50:00,41.41,41.46,41.37,41.42,97583.0,35.9206,35.964,35.8859,35.9293,97583.0
2023-11-27 10:00:00,41.41,41.5,41.4,41.5,136145.0,35.9206,35.9987,35.912,35.9987,136145.0
2023-11-27 10:10:00,41.5,41.59,41.47,41.52,172591.0,35.9987,36.0768,35.9727,36.016,172591.0
2023-11-27 10:20:00,41.52,41.61,41.52,41.58,141019.0,36.016,36.0941,36.016,36.0681,141019.0
2023-11-27 10:30:00,41.58,41.58,41.43,41.44,129110.0,36.0681,36.0681,35.938,35.9467,129110.0
2023-11-27 10:40:00,41.44,41.45,41.37,41.37,102105.0,35.9467,35.9553,35.8859,35.8859,102105.0
2023-11-27 10:50:00,41.37,41.4,41.33,41.38,115421.0,35.8859,35.912,35.8512,35.8946,115421.0
2023-11-27 11:00:00,41.38,41.47,41.35,41.46,77070.0,35.8946,35.9727,35.8686,35.964,77070.0
2023-11-27 11:10:00,41.47,41.5,41.44,41.45,61780.0,35.9727,35.9987,35.9467,35.9553,61780.0
2023-11-27 11:20:00,41.46,41.46,41.39,41.43,40177.0,35.964,35.964,35.9033,35.938,40177.0
2023-11-27 11:30:00,41.43,41.43,41.36,41.37,71623.0,35.938,35.938,35.8773,35.8859,71623.0
2023-11-27 11:40:00,41.37,41.42,41.36,41.4,125814.0,35.8859,35.9293,35.8773,35.912,125814.0
2023-11-27 11:50:00,41.4,41.42,41.37,41.39,97544.0,35.912,35.9293,35.8859,35.9033,97544.0
2023-11-27 12:00:00,41.39,41.43,41.36,41.42,128567.0,35.9033,35.938,35.8773,35.9293,128567.0
2023-11-27 12:10:00,41.41,41.42,41.36,41.36,81339.0,35.9206,35.9293,35.8773,35.8773,81339.0
2023-11-27 12:20:00,41.36,41.37,41.32,41.34,78407.0,35.8773,35.8859,35.8426,35.8599,78407.0
2023-11-27 12:30:00,41.34,41.38,41.31,41.33,86182.0,35.8599,35.8946,35.8339,35.8512,86182.0
2023-11-27 12:40:00,41.33,41.37,41.33,41.36,61037.0,35.8512,35.8859,35.8512,35.8773,61037.0
2023-11-27 12:50:00,41.35,41.36,41.3,41.3,73159.0,35.8686,35.8773,35.8252,35.8252,73159.0
2023-11-27 13:00:00,41.3,41.31,41.24,41.27,131090.0,35.8252,35.8339,35.7732,35.7992,131090.0
2023-11-27 13:10:00,41.27,41.31,41.27,41.3,108489.0,35.7992,35.8339,35.7992,35.8252,108489.0
2023-11-27 13:20:00,41.3,41.33,41.28,41.33,76928.0,35.8252,35.8512,35.8079,35.8512,76928.0
2023-11-27 13:30:00,41.33,41.34,41.26,41.27,72579.0,35.8512,35.8599,35.7905,35.7992,72579.0
2023-11-27 13:40:00,41.27,41.32,41.26,41.3,76814.0,35.7992,35.8426,35.7905,35.8252,76814.0
2023-11-27 13:50:00,41.3,41.31,41.27,41.3,56684.0,35.8252,35.8339,35.7992,35.8252,56684.0
2023-11-27 14:00:00,41.3,41.31,41.28,41.3,80747.0,35.8252,35.8339,35.8079,35.8252,80747.0
2023-11-27 14:10:00,41.3,41.35,41.29,41.33,65265.0,35.8252,35.8686,35.8165,35.8512,65265.0
2023-11-27 14:20:00,41.33,41.34,41.28,41.3,59654.0,35.8512,35.8599,35.8079,35.8252,59654.0
2023-11-27 14:30:00,41.31,41.32,41.28,41.32,74240.0,35.8339,35.8426,35.8079,35.8426,74240.0
2023-11-27 14:40:00,41.32,41.33,41.28,41.31,106549.0,35.8426,35.8512,35.8079,35.8339,106549.0
2023-11-27 14:50:00,41.31,41.32,41.27,41.32,94173.0,35.8339,35.8426,35.7992,35.8426,94173.0
2023-11-27 15:00:00,41.32,41.34,41.31,41.32,83685.0,35.8426,35.8599,35.8339,35.8426,83685.0
2023-11-27 15:10:00,41.32,41.37,41.3,41.37,68988.0,35.8426,35.8859,35.8252,35.8859,68988.0
2023-11-27 15:20:00,41.37,41.4,41.34,41.37,92002.0,35.8859,35.912,35.8599,35.8859,92002.0
2023-11-27 15:30:00,41.37,41.43,41.35,41.4,114627.0,35.8859,35.938,35.8686,35.912,114627.0
2023-11-27 15:40:00,41.4,41.46,41.39,41.43,154510.0,35.912,35.964,35.9033,35.938,154510.0
2023-11-27 15:50:00,41.44,41.48,41.41,41.43,490328.0,35.9467,35.9814,35.9206,35.938,490328.0
2023-11-28 09:30:00,41.44,41.58,41.42,41.55,232612.0,35.9467,36.0681,35.9293,36.0421,232612.0
2023-11-28 09:40:00,41.55,41.62,41.52,41.61,178845.0,36.0421,36.1028,36.016,36.0941,178845.0
2023-11-28 09:50:00,41.61,41.63,41.52,41.52,130033.0,36.0941,36.1115,36.016,36.016,130033.0
2023-11-28 10:00:00,41.53,41.56,41.5,41.54,110319.0,36.0247,36.0507,35.9987,36.0334,110319.0
2023-11-28 10:10:00,41.54,41.6,41.53,41.59,95167.0,36.0334,36.0854,36.0247,36.0768,95167.0
2023-11-28 10:20:00,41.59,41.6,41.53,41.54,87002.0,36.0768,36.0854,36.0247,36.0334,87002.0
2023-11-28 10:30:00,41.54,41.59,41.53,41.58,85822.0,36.0334,36.0768,36.0247,36.0681,85822.0
2023-11-28 10:40:00,41.58,41.63,41.56,41.62,105730.0,36.0681,36.1115,36.0507,36.1028,105730.0
2023-11-28 10:50:00,41.62,41.71,41.61,41.71,167680.0,36.1028,36.1809,36.0941,36.1809,167680.0
2023-11-28 11:00:00,41.71,41.71,41.66,41.69,102650.0,36.1809,36.1809,36.1375,36.1635,102650.0
2023-11-28 11:10:00,41.69,41.7,41.66,41.69,96271.0,36.1635,36.1722,36.1375,36.1635,96271.0
2023-11-28 11:20:00,41.69,41.72,41.68,41.69,101551.0,36.1635,36.1895,36.1548,36.1635,101551.0
2023-11-28 11:30:00,41.69,41.76,41.67,41.72,174290.0,36.1635,36.2242,36.1462,36.1895,174290.0
2023-11-28 11:40:00,41.73,41.81,41.73,41.8,114676.0,36.1982,36.2676,36.1982,36.2589,114676.0
2023-11-28 11:50:00,41.8,41.81,41.76,41.77,139007.0,36.2589,36.2676,36.2242,36.2329,139007.0
2023-11-28 12:00:00,41.77,41.79,41.73,41.78,87497.0,36.2329,36.2503,36.1982,36.2416,87497.0
2023-11-28 12:10:00,41.78,41.79,41.69,41.69,87872.0,36.2416,36.2503,36.1635,36.1635,87872.0
2023-11-28 12:20:00,41.69,41.75,41.67,41.74,118049.0,36.1635,36.2156,36.1462,36.2069,118049.0
2023-11-28 12:30:00,41.73,41.76,41.69,41.75,64854.0,36.1982,36.2242,36.1635,36.2156,64854.0
2023-11-28 12:40:00,41.75,41.77,41.74,41.75,56790.0,36.2156,36.2329,36.2069,36.2156,56790.0
2023-11-28 12:50:00,41.75,41.78,41.73,41.73,66719.0,36.2156,36.2416,36.1982,36.1982,66719.0
2023-11-28 13:00:00,41.74,41.75,41.69,41.75,77274.0,36.2069,36.2156,36.1635,36.2156,77274.0
2023-11-28 13:10:00,41.75,41.75,41.71,41.73,57078.0,36.2156,36.2156,36.1809,36.1982,57078.0
2023-11-28 13:20:00,41.74,41.78,41.7,41.77,110616.0,36.2069,36.2416,36.1722,36.2329,110616.0
2023-11-28 13:30:00,41.78,41.79,41.7,41.73,142482.0,36.2416,36.2503,36.1722,36.1982,142482.0
2023-11-28 13:40:00,41.73,41.75,41.7,41.74,73299.0,36.1982,36.2156,36.1722,36.2069,73299.0
2023-11-28 13:50:00,41.75,41.76,41.71,41.71,68364.0,36.2156,36.2242,36.1809,36.1809,68364.0
2023-11-28 14:00:00,41.72,41.73,41.69,41.7,72034.0,36.1895,36.1982,36.1635,36.1722,72034.0
2023-11-28 14:10:00,41.7,41.76,41.69,41.75,125985.0,36.1722,36.2242,36.1635,36.2156,125985.0
2023-11-28 14:20:00,41.75,41.75,41.7,41.73,73517.0,36.2156,36.2156,36.1722,36.1982,73517.0
2023-11-28 14:30:00,41.73,41.81,41.73,41.81,70497.0,36.1982,36.2676,36.1982,36.2676,70497.0
2023-11-28 14:40:00,41.8,41.86,41.78,41.84,174852.0,36.2589,36.311,36.2416,36.2936,174852.0
2023-11-28 14:50:00,41.84,41.9,41.84,41.87,100039.0,36.2936,36.3457,36.2936,36.3197,100039.0
2023-11-28 15:00:00,41.87,41.92,41.86,41.9,173575.0,36.3197,36.363,36.311,36.3457,173575.0
2023-11-28 15:10:00,41.91,41.96,41.9,41.94,190956.0,36.3543,36.3977,36.3457,36.3804,190956.0
2023-11-28 15:20:00,41.95,42.0,41.93,41.97,174507.0,36.389,36.4324,36.3717,36.4064,174507.0
2023-11-28 15:30:00,41.97,41.97,41.86,41.89,161588.0,36.4064,36.4064,36.311,36.337,161588.0
2023-11-28 15:40:00,41.89,41.94,41.88,41.9,239179.0,36.337,36.3804,36.3283,36.3457,239179.0
2023-11-28 15:50:00,41.9,41.91,41.79,41.83,636167.0,36.3457,36.3543,36.2503,36.285,636167.0
2023-11-29 09:30:00,41.88,41.91,41.78,41.84,273910.0,36.3283,36.3543,36.2416,36.2936,273910.0
2023-11-29 09:40:00,41.84,41.9,41.78,41.9,152018.0,36.2936,36.3457,36.2416,36.3457,152018.0
2023-11-29 09:50:00,41.9,41.93,41.88,41.91,132824.0,36.3457,36.3717,36.3283,36.3543,132824.0
2023-11-29 10:00:00,41.91,41.98,41.87,41.96,98779.0,36.3543,36.4151,36.3197,36.3977,98779.0
2023-11-29 10:10:00,41.96,41.97,41.86,41.88,99487.0,36.3977,36.4064,36.311,36.3283,99487.0
2023-11-29 10:20:00,41.88,41.88,41.82,41.84,100232.0,36.3283,36.3283,36.2763,36.2936,100232.0
2023-11-29 10:30:00,41.83,41.87,41.82,41.86,55227.0,36.285,36.3197,36.2763,36.311,55227.0
2023-11-29 10:40:00,41.87,41.9,41.85,41.88,59173.0,36.3197,36.3457,36.3023,36.3283,59173.0
2023-11-29 10:50:00,41.88,41.93,41.84,41.85,82873.0,36.3283,36.3717,36.2936,36.3023,82873.0
2023-11-29 11:00:00,41.85,41.86,41.82,41.83,75093.0,36.3023,36.311,36.2763,36.285,75093.0
2023-11-29 11:10:00,41.83,41.84,41.78,41.81,101380.0,36.285,36.2936,36.2416,36.2676,101380.0
2023-11-29 11:20:00,41.81,41.83,41.78,41.8,60922.0,36.2676,36.285,36.2416,36.2589,60922.0
2023-11-29 11:30:00,41.8,41.81,41.7,41.71,151092.0,36.2589,36.2676,36.1722,36.1809,151092.0
2023-11-29 11:40:00,41.71,41.77,41.69,41.75,115420.0,36.1809,36.2329,36.1635,36.2156,115420.0
2023-11-29 11:50:00,41.74,41.82,41.73,41.82,76566.0,36.2069,36.2763,36.1982,36.2763,76566.0
2023-11-29 12:00:00,41.82,41.87,41.81,41.85,50925.0,36.2763,36.3197,36.2676,36.3023,50925.0
2023-11-29 12:10:00,41.85,41.87,41.84,41.86,34041.0,36.3023,36.3197,36.2936,36.311,34041.0
2023-11-29 12:20:00,41.85,41.9,41.85,41.9,85665.0,36.3023,36.3457,36.3023,36.3457,85665.0
2023-11-29 12:30:00,41.89,41.92,41.88,41.89,62404.0,36.337,36.363,36.3283,36.337,62404.0
2023-11-29 12:40:00,41.89,41.9,41.84,41.85,36253.0,36.337,36.3457,36.2936,36.3023,36253.0
2023-11-29 12:50:00,41.85,41.85,41.82,41.83,53814.0,36.3023,36.3023,36.2763,36.285,53814.0
2023-11-29 13:00:00,41.82,41.83,41.79,41.81,78724.0,36.2763,36.285,36.2503,36.2676,78724.0
2023-11-29 13:10:00,41.8,41.82,41.79,41.82,59750.0,36.2589,36.2763,36.2503,36.2763,59750.0
2023-11-29 13:20:00,41.82,41.83,41.8,41.82,53144.0,36.2763,36.285,36.2589,36.2763,53144.0
2023-11-29 13:30:00,41.82,41.83,41.75,41.83,119030.0,36.2763,36.285,36.2156,36.285,119030.0
2023-11-29 13:40:00,41.82,41.86,41.82,41.86,38144.0,36.2763,36.311,36.2763,36.311,38144.0
2023-11-29 13:50:00,41.86,41.88,41.84,41.87,50971.0,36.311,36.3283,36.2936,36.3197,50971.0
2023-11-29 14:00:00,41.87,41.92,41.86,41.91,58932.0,36.3197,36.363,36.311,36.3543,58932.0
2023-11-29 14:10:00,41.91,41.91,41.85,41.85,66596.0,36.3543,36.3543,36.3023,36.3023,66596.0
2023-11-29 14:20:00,41.85,41.89,41.84,41.87,40217.0,36.3023,36.337,36.2936,36.3197,40217.0
2023-11-29 14:30:00,41.88,41.89,41.85,41.86,47267.0,36.3283,36.337,36.3023,36.311,47267.0
2023-11-29 14:40:00,41.86,41.88,41.84,41.86,40643.0,36.311,36.3283,36.2936,36.311,40643.0
2023-11-29 14:50:00,41.86,41.88,41.83,41.88,60342.0,36.311,36.3283,36.285,36.3283,60342.0
2023-11-29 15:00:00,41.88,41.91,41.84,41.85,90741.0,36.3283,36.3543,36.2936,36.3023,90741.0
2023-11-29 15:10:00,41.85,41.86,41.81,41.82,94713.0,36.3023,36.311,36.2676,36.2763,94713.0
2023-11-29 15:20:00,41.83,41.83,41.78,41.8,66318.0,36.285,36.285,36.2416,36.2589,66318.0
2023-11-29 15:30:00,41.8,41.81,41.78,41.79,67354.0,36.2589,36.2676,36.2416,36.2503,67354.0
2023-11-29 15:40:00,41.79,41.79,41.75,41.77,130729.0,36.2503,36.2503,36.2156,36.2329,130729.0
2023-11-29 15:50:00,41.77,41.79,41.75,41.75,283034.0,36.2329,36.2503,36.2156,36.2156,283034.0
2023-11-30 09:30:00,41.91,41.95,41.82,41.84,170845.0,36.3543,36.389,36.2763,36.2936,170845.0
2023-11-30 09:40:00,41.84,41.88,41.74,41.83,120979.0,36.2936,36.3283,36.2069,36.285,120979.0
2023-11-30 09:50:00,41.83,41.93,41.82,41.91,106244.0,36.285,36.3717,36.2763,36.3543,106244.0
2023-11-30 10:00:00,41.91,41.95,41.84,41.91,111916.0,36.3543,36.389,36.2936,36.3543,111916.0
2023-11-30 10:10:00,41.91,41.95,41.87,41.88,94086.0,36.3543,36.389,36.3197,36.3283,94086.0
2023-11-30 10:20:00,41.88,41.91,41.86,41.9,70503.0,36.3283,36.3543,36.311,36.3457,70503.0
2023-11-30 10:30:00,41.91,41.95,41.9,41.92,84378.0,36.3543,36.389,36.3457,36.363,84378.0
2023-11-30 10:40:00,41.92,42.01,41.92,41.98,188091.0,36.363,36.4411,36.363,36.4151,188091.0
2023-11-30 10:50:00,41.98,42.0,41.95,41.98,117554.0,36.4151,36.4324,36.389,36.4151,117554.0
2023-11-30 11:00:00,41.97,42.01,41.93,41.99,92588.0,36.4064,36.4411,36.3717,36.4237,92588.0
2023-11-30 11:10:00,42.0,42.01,41.96,41.97,74558.0,36.4324,36.4411,36.3977,36.4064,74558.0
2023-11-30 11:20:00,41.97,42.02,41.95,42.0,75487.0,36.4064,36.4498,36.389,36.4324,75487.0
2023-11-30 11:30:00,42.0,42.01,41.92,41.93,70591.0,36.4324,36.4411,36.363,36.3717,70591.0
2023-11-30 11:40:00,41.93,41.94,41.89,41.92,72286.0,36.3717,36.3804,36.337,36.363,72286.0
2023-11-30 11:50:00,41.91,41.96,41.9,41.96,59750.0,36.3543,36.3977,36.3457,36.3977,59750.0
2023-11-30 12:00:00,41.96,41.97,41.92,41.92,60640.0,36.3977,36.4064,36.363,36.363,60640.0
2023-11-30 12:10:00,41.91,41.92,41.82,41.83,63567.0,36.3543,36.363,36.2763,36.285,63567.0
2023-11-30 12:20:00,41.83,41.87,41.82,41.86,57300.0,36.285,36.3197,36.2763,36.311,57300.0
2023-11-30 12:30:00,41.86,41.88,41.85,41.87,49936.0,36.311,36.3283,36.3023,36.3197,49936.0
2023-11-30 12:40:00,41.87,41.91,41.85,41.89,103402.0,36.3197,36.3543,36.3023,36.337,103402.0
2023-11-30 12:50:00,41.88,41.9,41.85,41.87,90686.0,36.3283,36.3457,36.3023,36.3197,90686.0
2023-11-30 13:00:00,41.87,41.9,41.86,41.87,56809.0,36.3197,36.3457,36.311,36.3197,56809.0
2023-11-30 13:10:00,41.88,41.93,41.87,41.91,64258.0,36.3283,36.3717,36.3197,36.3543,64258.0
2023-11-30 13:20:00,41.9,41.93,41.86,41.87,59905.0,36.3457,36.3717,36.311,36.3197,59905.0
2023-11-30 13:30:00,41.87,41.89,41.86,41.89,55533.0,36.3197,36.337,36.311,36.337,55533.0
2023-11-30 13:40:00,41.89,41.91,41.86,41.89,57938.0,36.337,36.3543,36.311,36.337,57938.0
2023-11-30 13:50:00,41.88,41.89,41.86,41.89,56351.0,36.3283,36.337,36.311,36.337,56351.0
2023-11-30 14:00:00,41.89,41.91,41.87,41.9,57130.0,36.337,36.3543,36.3197,36.3457,57130.0
2023-11-30 14:10:00,41.9,41.93,41.88,41.92,52317.0,36.3457,36.3717,36.3283,36.363,52317.0
2023-11-30 14:20:00,41.91,41.94,41.88,41.93,64836.0,36.3543,36.3804,36.3283,36.3717,64836.0
2023-11-30 14:30:00,41.93,41.95,41.9,41.93,72215.0,36.3717,36.389,36.3457,36.3717,72215.0
2023-11-30 14:40:00,41.93,41.95,41.92,41.93,54899.0,36.3717,36.389,36.363,36.3717,54899.0
2023-11-30 14:50:00,41.94,41.95,41.9,41.91,60369.0,36.3804,36.389,36.3457,36.3543,60369.0
2023-11-30 15:00:00,41.91,41.93,41.86,41.88,90882.0,36.3543,36.3717,36.311,36.3283,90882.0
2023-11-30 15:10:00,41.88,41.89,41.86,41.87,85553.0,36.3283,36.337,36.311,36.3197,85553.0
2023-11-30 15:20:00,41.88,41.89,41.82,41.84,109535.0,36.3283,36.337,36.2763,36.2936,109535.0
2023-11-30 15:30:00,41.84,41.88,41.82,41.87,148642.0,36.2936,36.3283,36.2763,36.3197,148642.0
2023-11-30 15:40:00,41.87,41.95,41.85,41.94,233198.0,36.3197,36.389,36.3023,36.3804,233198.0
2023-11-30 15:50:00,41.94,42.05,41.9,42.02,696276.0,36.3804,36.4758,36.3457,36.4498,696276.0
2023-12-01 09:30:00,42.15,42.25,42.11,42.2,283297.0,36.5625,36.6493,36.5278,36.6059,283297.0
2023-12-01 09:40:00,42.2,42.24,42.15,42.24,108686.0,36.6059,36.6406,36.5625,36.6406,108686.0
2023-12-01 09:50:00,42.25,42.27,42.17,42.27,121564.0,36.6493,36.6666,36.5799,36.6666,121564.0
2023-12-01 10:00:00,42.27,42.36,42.25,42.32,181174.0,36.6666,36.7447,36.6493,36.71,181174.0
2023-12-01 10:10:00,42.31,42.33,42.23,42.3,77371.0,36.7013,36.7187,36.6319,36.6927,77371.0
2023-12-01 10:20:00,42.3,42.34,42.27,42.31,110276.0,36.6927,36.7273,36.6666,36.7013,110276.0
2023-12-01 10:30:00,42.31,42.37,42.29,42.34,98225.0,36.7013,36.7534,36.684,36.7273,98225.0
2023-12-01 10:40:00,42.35,42.37,42.31,42.36,116565.0,36.736,36.7534,36.7013,36.7447,116565.0
2023-12-01 10:50:00,42.35,42.36,42.27,42.28,92171.0,36.736,36.7447,36.6666,36.6753,92171.0
2023-12-01 11:00:00,42.28,42.28,42.2,42.25,103886.0,36.6753,36.6753,36.6059,36.6493,103886.0
2023-12-01 11:10:00,42.25,42.3,42.23,42.27,80485.0,36.6493,36.6927,36.6319,36.6666,80485.0
2023-12-01 11:20:00,42.27,42.4,42.27,42.4,84022.0,36.6666,36.7794,36.6666,36.7794,84022.0
2023-12-01 11:30:00,42.4,42.4,42.35,42.37,79533.0,36.7794,36.7794,36.736,36.7534,79533.0
2023-12-01 11:40:00,42.37,42.42,42.35,42.41,100243.0,36.7534,36.7967,36.736,36.7881,100243.0
2023-12-01 11:50:00,42.42,42.48,42.4,42.43,91615.0,36.7967,36.8488,36.7794,36.8054,91615.0
2023-12-01 12:00:00,42.43,42.55,42.43,42.54,95161.0,36.8054,36.9095,36.8054,36.9008,95161.0
2023-12-01 12:10:00,42.54,42.57,42.49,42.53,62032.0,36.9008,36.9269,36.8575,36.8922,62032.0
2023-12-01 12:20:00,42.53,42.54,42.49,42.5,60039.0,36.8922,36.9008,36.8575,36.8661,60039.0
2023-12-01 12:30:00,42.49,42.56,42.47,42.55,140956.0,36.8575,36.9182,36.8401,36.9095,140956.0
2023-12-01 12:40:00,42.55,42.55,42.47,42.49,129842.0,36.9095,36.9095,36.8401,36.8575,129842.0
2023-12-01 12:50:00,42.48,42.52,42.47,42.52,65957.0,36.8488,36.8835,36.8401,36.8835,65957.0
2023-12-01 13:00:00,42.52,42.54,42.47,42.54,96799.0,36.8835,36.9008,36.8401,36.9008,96799.0
2023-12-01 13:10:00,42.53,42.57,42.52,42.56,118885.0,36.8922,36.9269,36.8835,36.9182,118885.0
2023-12-01 13:20:00,42.56,42.57,42.5,42.51,124628.0,36.9182,36.9269,36.8661,36.8748,124628.0
2023-12-01 13:30:00,42.51,42.53,42.49,42.52,83678.0,36.8748,36.8922,36.8575,36.8835,83678.0
2023-12-01 13:40:00,42.52,42.56,42.51,42.55,71250.0,36.8835,36.9182,36.8748,36.9095,71250.0
2023-12-01 13:50:00,42.55,42.61,42.54,42.55,152797.0,36.9095,36.9616,36.9008,36.9095,152797.0
2023-12-01 14:00:00,42.56,42.57,42.49,42.49,89861.0,36.9182,36.9269,36.8575,36.8575,89861.0
2023-12-01 14:10:00,42.5,42.56,42.49,42.56,79210.0,36.8661,36.9182,36.8575,36.9182,79210.0
2023-12-01 14:20:00,42.56,42.57,42.51,42.57,72692.0,36.9182,36.9269,36.8748,36.9269,72692.0
2023-12-01 14:30:00,42.57,42.58,42.49,42.51,120422.0,36.9269,36.9355,36.8575,36.8748,120422.0
2023-12-01 14:40:00,42.51,42.56,42.49,42.55,69486.0,36.8748,36.9182,36.8575,36.9095,69486.0
2023-12-01 14:50:00,42.55,42.59,42.55,42.59,69061.0,36.9095,36.9442,36.9095,36.9442,69061.0
2023-12-01 15:00:00,42.6,42.6,42.5,42.52,112901.0,36.9529,36.9529,36.8661,36.8835,112901.0
2023-12-01 15:10:00,42.52,42.54,42.5,42.53,85959.0,36.8835,36.9008,36.8661,36.8922,85959.0
2023-12-01 15:20:00,42.53,42.57,42.51,42.55,99603.0,36.8922,36.9269,36.8748,36.9095,99603.0
2023-12-01 15:30:00,42.55,42.62,42.55,42.57,146430.0,36.9095,36.9702,36.9095,36.9269,146430.0
2023-12-01 15:40:00,42.57,42.59,42.53,42.59,186552.0,36.9269,36.9442,36.8922,36.9442,186552.0
2023-12-01 15:50:00,42.59,42.63,42.56,42.6,585357.0,36.9442,36.9789,36.9182,36.9529,585357.0
2023-12-04 09:30:00,42.55,42.72,42.51,42.69,269174.0,36.9095,37.057,36.8748,37.031,269174.0
2023-12-04 09:40:00,42.69,42.96,42.69,42.94,203974.0,37.031,37.2652,37.031,37.2478,203974.0
2023-12-04 09:50:00,42.94,42.96,42.88,42.9,119127.0,37.2478,37.2652,37.1958,37.2131,119127.0
2023-12-04 10:00:00,42.9,42.94,42.8,42.92,193767.0,37.2131,37.2478,37.1264,37.2305,193767.0
2023-12-04 10:10:00,42.93,42.93,42.85,42.88,186322.0,37.2391,37.2391,37.1697,37.1958,186322.0
2023-12-04 10:20:00,42.88,42.88,42.8,42.86,105459.0,37.1958,37.1958,37.1264,37.1784,105459.0
2023-12-04 10:30:00,42.86,42.91,42.81,42.86,111343.0,37.1784,37.2218,37.135,37.1784,111343.0
2023-12-04 10:40:00,42.86,42.89,42.81,42.84,116118.0,37.1784,37.2044,37.135,37.1611,116118.0
2023-12-04 10:50:00,42.84,42.91,42.81,42.87,112830.0,37.1611,37.2218,37.135,37.1871,112830.0
2023-12-04 11:00:00,42.88,42.88,42.81,42.84,119431.0,37.1958,37.1958,37.135,37.1611,119431.0
2023-12-04 11:10:00,42.84,42.86,42.8,42.83,79988.0,37.1611,37.1784,37.1264,37.1524,79988.0
2023-12-04 11:20:00,42.84,42.84,42.73,42.75,66025.0,37.1611,37.1611,37.0656,37.083,66025.0
2023-12-04 11:30:00,42.75,42.76,42.68,42.68,93131.0,37.083,37.0917,37.0223,37.0223,93131.0
2023-12-04 11:40:00,42.68,42.73,42.67,42.7,81892.0,37.0223,37.0656,37.0136,37.0396,81892.0
2023-12-04 11:50:00,42.7,42.7,42.64,42.66,123138.0,37.0396,37.0396,36.9876,37.0049,123138.0
2023-12-04 12:00:00,42.66,42.68,42.62,42.65,78597.0,37.0049,37.0223,36.9702,36.9963,78597.0
2023-12-04 12:10:00,42.66,42.66,42.54,42.55,147543.0,37.0049,37.0049,36.9008,36.9095,147543.0
2023-12-04 12:20:00,42.55,42.57,42.49,42.53,100227.0,36.9095,36.9269,36.8575,36.8922,100227.0
2023-12-04 12:30:00,42.53,42.55,42.45,42.45,77135.0,36.8922,36.9095,36.8228,36.8228,77135.0
2023-12-04 12:40:00,42.45,42.5,42.42,42.5,56117.0,36.8228,36.8661,36.7967,36.8661,56117.0
2023-12-04 12:50:00,42.5,42.53,42.47,42.5,90504.0,36.8661,36.8922,36.8401,36.8661,90504.0
2023-12-04 13:00:00,42.5,42.5,42.47,42.48,40920.0,36.8661,36.8661,36.8401,36.8488,40920.0
2023-12-04 13:10:00,42.48,42.55,42.47,42.53,114804.0,36.8488,36.9095,36.8401,36.8922,114804.0
2023-12-04 13:20:00,42.52,42.55,42.51,42.52,75580.0,36.8835,36.9095,36.8748,36.8835,75580.0
2023-12-04 13:30:00,42.52,42.56,42.5,42.55,85046.0,36.8835,36.9182,36.8661,36.9095,85046.0
2023-12-04 13:40:00,42.55,42.56,42.51,42.52,79856.0,36.9095,36.9182,36.8748,36.8835,79856.0
2023-12-04 13:50:00,42.52,42.54,42.51,42.54,64519.0,36.8835,36.9008,36.8748,36.9008,64519.0
2023-12-04 14:00:00,42.54,42.58,42.53,42.58,89680.0,36.9008,36.9355,36.8922,36.9355,89680.0
2023-12-04 14:10:00,42.58,42.61,42.53,42.54,58379.0,36.9355,36.9616,36.8922,36.9008,58379.0
2023-12-04 14:20:00,42.53,42.54,42.49,42.53,74789.0,36.8922,36.9008,36.8575,36.8922,74789.0
2023-12-04 14:30:00,42.54,42.55,42.48,42.49,73031.0,36.9008,36.9095,36.8488,36.8575,73031.0
2023-12-04 14:40:00,42.48,42.54,42.47,42.52,84681.0,36.8488,36.9008,36.8401,36.8835,84681.0
2023-12-04 14:50:00,42.52,42.55,42.47,42.48,77803.0,36.8835,36.9095,36.8401,36.8488,77803.0
2023-12-04 15:00:00,42.48,42.52,42.47,42.5,69629.0,36.8488,36.8835,36.8401,36.8661,69629.0
2023-12-04 15:10:00,42.5,42.55,42.49,42.54,64085.0,36.8661,36.9095,36.8575,36.9008,64085.0
2023-12-04 15:20:00,42.54,42.55,42.49,42.51,106276.0,36.9008,36.9095,36.8575,36.8748,106276.0
2023-12-04 15:30:00,42.51,42.52,42.44,42.46,84166.0,36.8748,36.8835,36.8141,36.8314,84166.0
2023-12-04 15:40:00,42.46,42.51,42.45,42.51,144765.0,36.8314,36.8748,36.8228,36.8748,144765.0
2023-12-04 15:50:00,42.51,42.54,42.49,42.5,391930.0,36.8748,36.9008,36.8575,36.8661,391930.0
2023-12-05 09:30:00,42.32,42.49,42.29,42.47,283381.0,36.71,36.8575,36.684,36.8401,283381.0
2023-12-05 09:40:00,42.47,42.49,42.34,42.4,138672.0,36.8401,36.8575,36.7273,36.7794,138672.0
2023-12-05 09:50:00,42.39,42.39,42.29,42.32,145023.0,36.7707,36.7707,36.684,36.71,145023.0
2023-12-05 10:00:00,42.32,42.42,42.31,42.33,187851.0,36.71,36.7967,36.7013,36.7187,187851.0
2023-12-05 10:10:00,42.32,42.37,42.25,42.34,109172.0,36.71,36.7534,36.6493,36.7273,109172.0
2023-12-05 10:20:00,42.34,42.52,42.33,42.51,105293.0,36.7273,36.8835,36.7187,36.8748,105293.0
2023-12-05 10:30:00,42.51,42.55,42.42,42.42,98099.0,36.8748,36.9095,36.7967,36.7967,98099.0
2023-12-05 10:40:00,42.43,42.44,42.36,42.38,84000.0,36.8054,36.8141,36.7447,36.762,84000.0
2023-12-05 10:50:00,42.38,42.49,42.36,42.48,75380.0,36.762,36.8575,36.7447,36.8488,75380.0
2023-12-05 11:00:00,42.48,42.5,42.41,42.41,101310.0,36.8488,36.8661,36.7881,36.7881,101310.0
2023-12-05 11:10:00,42.41,42.5,42.41,42.45,85591.0,36.7881,36.8661,36.7881,36.8228,85591.0
2023-12-05 11:20:00,42.45,42.62,42.45,42.61,131183.0,36.8228,36.9702,36.8228,36.9616,131183.0
2023-12-05 11:30:00,42.61,42.63,42.57,42.59,74593.0,36.9616,36.9789,36.9269,36.9442,74593.0
2023-12-05 11:40:00,42.59,42.6,42.55,42.56,52876.0,36.9442,36.9529,36.9095,36.9182,52876.0
2023-12-05 11:50:00,42.57,42.64,42.57,42.59,97589.0,36.9269,36.9876,36.9269,36.9442,97589.0
2023-12-05 12:00:00,42.6,42.64,42.6,42.62,52296.0,36.9529,36.9876,36.9529,36.9702,52296.0
2023-12-05 12:10:00,42.62,42.66,42.59,42.61,91148.0,36.9702,37.0049,36.9442,36.9616,91148.0
2023-12-05 12:20:00,42.61,42.7,42.6,42.69,66301.0,36.9616,37.0396,36.9529,37.031,66301.0
2023-12-05 12:30:00,42.69,42.71,42.66,42.71,39234.0,37.031,37.0483,37.0049,37.0483,39234.0
2023-12-05 12:40:00,42.71,42.74,42.68,42.73,78845.0,37.0483,37.0743,37.0223,37.0656,78845.0
2023-12-05 12:50:00,42.73,42.75,42.7,42.75,44389.0,37.0656,37.083,37.0396,37.083,44389.0
2023-12-05 13:00:00,42.75,42.77,42.68,42.7,71651.0,37.083,37.1003,37.0223,37.0396,71651.0
2023-12-05 13:10:00,42.7,42.77,42.69,42.75,53455.0,37.0396,37.1003,37.031,37.083,53455.0
2023-12-05 13:20:00,42.74,42.75,42.72,42.73,54331.0,37.0743,37.083,37.057,37.0656,54331.0
2023-12-05 13:30:00,42.74,42.74,42.67,42.71,52769.0,37.0743,37.0743,37.0136,37.0483,52769.0
2023-12-05 13:40:00,42.72,42.75,42.67,42.74,54671.0,37.057,37.083,37.0136,37.0743,54671.0
2023-12-05 13:50:00,42.73,42.76,42.72,42.74,61647.0,37.0656,37.0917,37.057,37.0743,61647.0
2023-12-05 14:00:00,42.73,42.75,42.7,42.71,48981.0,37.0656,37.083,37.0396,37.0483,48981.0
2023-12-05 14:10:00,42.71,42.71,42.66,42.69,59279.0,37.0483,37.0483,37.0049,37.031,59279.0
2023-12-05 14:20:00,42.69,42.72,42.63,42.64,47277.0,37.031,37.057,36.9789,36.9876,47277.0
2023-12-05 14:30:00,42.64,42.7,42.64,42.65,58843.0,36.9876,37.0396,36.9876,36.9963,58843.0
2023-12-05 14:40:00,42.65,42.66,42.61,42.62,36247.0,36.9963,37.0049,36.9616,36.9702,36247.0
2023-12-05 14:50:00,42.62,42.67,42.61,42.65,65502.0,36.9702,37.0136,36.9616,36.9963,65502.0
2023-12-05 15:00:00,42.65,42.69,42.64,42.68,83496.0,36.9963,37.031,36.9876,37.0223,83496.0
2023-12-05 15:10:00,42.68,42.69,42.62,42.67,84053.0,37.0223,37.031,36.9702,37.0136,84053.0
2023-12-05 15:20:00,42.66,42.67,42.62,42.65,71798.0,37.0049,37.0136,36.9702,36.9963,71798.0
2023-12-05 15:30:00,42.66,42.75,42.65,42.7,121298.0,37.0049,37.083,36.9963,37.0396,121298.0
2023-12-05 15:40:00,42.7,42.71,42.66,42.66,168350.0,37.0396,37.0483,37.0049,37.0049,168350.0
2023-12-05 15:50:00,42.66,42.68,42.55,42.57,865730.0,37.0049,37.0223,36.9095,36.9269,865730.0
2023-12-06 09:30:00,41.32,41.5,40.99,41.37,1552263.0,35.8426,35.9987,35.5563,35.8859,1552263.0
2023-12-06 09:40:00,41.37,41.45,41.21,41.28,518183.0,35.8859,35.9553,35.7471,35.8079,518183.0
2023-12-06 09:50:00,41.29,41.29,41.14,41.25,473661.0,35.8165,35.8165,35.6864,35.7818,473661.0
2023-12-06 10:00:00,41.25,41.25,40.96,41.09,644256.0,35.7818,35.7818,35.5303,35.643,644256.0
2023-12-06 10:10:00,41.08,41.28,41.08,41.26,452669.0,35.6344,35.8079,35.6344,35.7905,452669.0
2023-12-06 10:20:00,41.26,41.3,41.13,41.29,309607.0,35.7905,35.8252,35.6777,35.8165,309607.0
2023-12-06 10:30:00,41.29,41.55,41.27,41.54,310901.0,35.8165,36.0421,35.7992,36.0334,310901.0
2023-12-06 10:40:00,41.54,41.58,41.43,41.45,290986.0,36.0334,36.0681,35.938,35.9553,290986.0
2023-12-06 10:50:00,41.45,41.51,41.36,41.38,344712.0,35.9553,36.0074,35.8773,35.8946,344712.0
2023-12-06 11:00:00,41.37,41.49,41.37,41.48,200335.0,35.8859,35.99,35.8859,35.9814,200335.0
2023-12-06 11:10:00,41.48,41.65,41.48,41.63,180480.0,35.9814,36.1288,35.9814,36.1115,180480.0
2023-12-06 11:20:00,41.62,41.65,41.57,41.59,159456.0,36.1028,36.1288,36.0594,36.0768,159456.0
2023-12-06 11:30:00,41.59,41.62,41.44,41.49,320366.0,36.0768,36.1028,35.9467,35.99,320366.0
2023-12-06 11:40:00,41.48,41.54,41.43,41.45,275585.0,35.9814,36.0334,35.938,35.9553,275585.0
2023-12-06 11:50:00,41.46,41.46,41.34,41.37,160131.0,35.964,35.964,35.8599,35.8859,160131.0
2023-12-06 12:00:00,41.38,41.45,41.37,41.41,100829.0,35.8946,35.9553,35.8859,35.9206,100829.0
2023-12-06 12:10:00,41.41,41.42,41.34,41.34,97951.0,35.9206,35.9293,35.8599,35.8599,97951.0
2023-12-06 12:20:00,41.34,41.45,41.33,41.43,108670.0,35.8599,35.9553,35.8512,35.938,108670.0
2023-12-06 12:30:00,41.43,41.44,41.37,41.42,106233.0,35.938,35.9467,35.8859,35.9293,106233.0
2023-12-06 12:40:00,41.42,41.46,41.37,41.38,99808.0,35.9293,35.964,35.8859,35.8946,99808.0
2023-12-06 12:50:00,41.37,41.39,41.31,41.38,95891.0,35.8859,35.9033,35.8339,35.8946,95891.0
2023-12-06 13:00:00,41.38,41.45,41.37,41.4,86918.0,35.8946,35.9553,35.8859,35.912,86918.0
2023-12-06 13:10:00,41.4,41.42,41.37,41.42,75427.0,35.912,35.9293,35.8859,35.9293,75427.0
2023-12-06 13:20:00,41.42,41.5,41.41,41.47,146460.0,35.9293,35.9987,35.9206,35.9727,146460.0
2023-12-06 13:30:00,41.47,41.49,41.45,41.48,101523.0,35.9727,35.99,35.9553,35.9814,101523.0
2023-12-06 13:40:00,41.48,41.49,41.41,41.41,103101.0,35.9814,35.99,35.9206,35.9206,103101.0
2023-12-06 13:50:00,41.41,41.44,41.38,41.38,98177.0,35.9206,35.9467,35.8946,35.8946,98177.0
2023-12-06 14:00:00,41.39,41.43,41.34,41.43,125343.0,35.9033,35.938,35.8599,35.938,125343.0
2023-12-06 14:10:00,41.43,41.45,41.38,41.43,95594.0,35.938,35.9553,35.8946,35.938,95594.0
2023-12-06 14:20:00,41.44,41.49,41.42,41.48,112037.0,35.9467,35.99,35.9293,35.9814,112037.0
2023-12-06 14:30:00,41.48,41.52,41.45,41.51,207608.0,35.9814,36.016,35.9553,36.0074,207608.0
2023-12-06 14:40:00,41.51,41.54,41.5,41.53,174821.0,36.0074,36.0334,35.9987,36.0247,174821.0
2023-12-06 14:50:00,41.53,41.56,41.47,41.52,224107.0,36.0247,36.0507,35.9727,36.016,224107.0
2023-12-06 15:00:00,41.51,41.56,41.48,41.56,151982.0,36.0074,36.0507,35.9814,36.0507,151982.0
2023-12-06 15:10:00,41.55,41.56,41.5,41.52,159733.0,36.0421,36.0507,35.9987,36.016,159733.0
2023-12-06 15:20:00,41.53,41.54,41.48,41.51,218149.0,36.0247,36.0334,35.9814,36.0074,218149.0
2023-12-06 15:30:00,41.5,41.51,41.4,41.41,246974.0,35.9987,36.0074,35.912,35.9206,246974.0
2023-12-06 15:40:00,41.41,41.45,41.39,41.42,298239.0,35.9206,35.9553,35.9033,35.9293,298239.0
2023-12-06 15:50:00,41.42,41.43,41.35,41.36,1308217.0,35.9293,35.938,35.8686,35.8773,1308217.0
2023-12-07 09:30:00,41.48,41.58,41.31,41.41,363122.0,35.9814,36.0681,35.8339,35.9206,363122.0
2023-12-07 09:40:00,41.41,41.49,41.39,41.43,185609.0,35.9206,35.99,35.9033,35.938,185609.0
2023-12-07 09:50:00,41.44,41.47,41.37,41.43,178757.0,35.9467,35.9727,35.8859,35.938,178757.0
2023-12-07 10:00:00,41.44,41.5,41.4,41.42,160939.0,35.9467,35.9987,35.912,35.9293,160939.0
2023-12-07 10:10:00,41.43,41.55,41.42,41.55,199626.0,35.938,36.0421,35.9293,36.0421,199626.0
2023-12-07 10:20:00,41.56,41.67,41.55,41.59,236477.0,36.0507,36.1462,36.0421,36.0768,236477.0
2023-12-07 10:30:00,41.59,41.61,41.48,41.48,196061.0,36.0768,36.0941,35.9814,35.9814,196061.0
2023-12-07 10:40:00,41.48,41.51,41.39,41.4,223887.0,35.9814,36.0074,35.9033,35.912,223887.0
2023-12-07 10:50:00,41.4,41.55,41.38,41.51,462336.0,35.912,36.0421,35.8946,36.0074,462336.0
2023-12-07 11:00:00,41.5,41.57,41.49,41.54,191048.0,35.9987,36.0594,35.99,36.0334,191048.0
2023-12-07 11:10:00,41.54,41.54,41.43,41.45,146873.0,36.0334,36.0334,35.938,35.9553,146873.0
2023-12-07 11:20:00,41.45,41.51,41.43,41.44,196333.0,35.9553,36.0074,35.938,35.9467,196333.0
2023-12-07 11:30:00,41.44,41.44,41.37,41.39,126529.0,35.9467,35.9467,35.8859,35.9033,126529.0
2023-12-07 11:40:00,41.4,41.42,41.35,41.36,109594.0,35.912,35.9293,35.8686,35.8773,109594.0
2023-12-07 11:50:00,41.35,41.41,41.33,41.4,120609.0,35.8686,35.9206,35.8512,35.912,120609.0
2023-12-07 12:00:00,41.4,41.42,41.37,41.38,91102.0,35.912,35.9293,35.8859,35.8946,91102.0
2023-12-07 12:10:00,41.38,41.39,41.35,41.36,101916.0,35.8946,35.9033,35.8686,35.8773,101916.0
2023-12-07 12:20:00,41.35,41.37,41.26,41.28,250422.0,35.8686,35.8859,35.7905,35.8079,250422.0
2023-12-07 12:30:00,41.27,41.34,41.26,41.32,155158.0,35.7992,35.8599,35.7905,35.8426,155158.0
2023-12-07 12:40:00,41.33,41.34,41.31,41.32,116303.0,35.8512,35.8599,35.8339,35.8426,116303.0
2023-12-07 12:50:00,41.32,41.33,41.29,41.32,109882.0,35.8426,35.8512,35.8165,35.8426,109882.0
2023-12-07 13:00:00,41.32,41.34,41.31,41.33,135795.0,35.8426,35.8599,35.8339,35.8512,135795.0
2023-12-07 13:10:00,41.33,41.43,41.32,41.42,126339.0,35.8512,35.938,35.8426,35.9293,126339.0
2023-12-07 13:20:00,41.42,41.42,41.33,41.35,98336.0,35.9293,35.9293,35.8512,35.8686,98336.0
2023-12-07 13:30:00,41.35,41.42,41.34,41.39,109062.0,35.8686,35.9293,35.8599,35.9033,109062.0
2023-12-07 13:40:00,41.39,41.4,41.38,41.38,47164.0,35.9033,35.912,35.8946,35.8946,47164.0
2023-12-07 13:50:00,41.38,41.42,41.37,41.41,129618.0,35.8946,35.9293,35.8859,35.9206,129618.0
2023-12-07 14:00:00,41.41,41.42,41.36,41.38,144077.0,35.9206,35.9293,35.8773,35.8946,144077.0
2023-12-07 14:10:00,41.37,41.4,41.35,41.4,151108.0,35.8859,35.912,35.8686,35.912,151108.0
2023-12-07 14:20:00,41.39,41.41,41.33,41.36,109865.0,35.9033,35.9206,35.8512,35.8773,109865.0
2023-12-07 14:30:00,41.36,41.37,41.34,41.36,114118.0,35.8773,35.8859,35.8599,35.8773,114118.0
2023-12-07 14:40:00,41.36,41.37,41.32,41.34,108593.0,35.8773,35.8859,35.8426,35.8599,108593.0
2023-12-07 14:50:00,41.35,41.35,41.31,41.35,86489.0,35.8686,35.8686,35.8339,35.8686,86489.0
2023-12-07 15:00:00,41.34,41.39,41.32,41.33,144417.0,35.8599,35.9033,35.8426,35.8512,144417.0
2023-12-07 15:10:00,41.33,41.35,41.3,41.3,121362.0,35.8512,35.8686,35.8252,35.8252,121362.0
2023-12-07 15:20:00,41.3,41.32,41.27,41.27,221552.0,35.8252,35.8426,35.7992,35.7992,221552.0
2023-12-07 15:30:00,41.27,41.29,41.23,41.27,241577.0,35.7992,35.8165,35.7645,35.7992,241577.0
2023-12-07 15:40:00,41.28,41.32,41.27,41.29,207094.0,35.8079,35.8426,35.7992,35.8165,207094.0
2023-12-07 15:50:00,41.29,41.32,41.24,41.3,697212.0,35.8165,35.8426,35.7732,35.8252,697212.0
2023-12-08 09:30:00,41.34,41.41,41.24,41.25,261518.0,35.8599,35.9206,35.7732,35.7818,261518.0
2023-12-08 09:40:00,41.25,41.33,41.23,41.27,169092.0,35.7818,35.8512,35.7645,35.7992,169092.0
2023-12-08 09:50:00,41.28,41.35,41.26,41.33,112097.0,35.8079,35.8686,35.7905,35.8512,112097.0
2023-12-08 10:00:00,41.34,41.42,41.34,41.38,124715.0,35.8599,35.9293,35.8599,35.8946,124715.0
2023-12-08 10:10:00,41.38,41.43,41.36,41.4,123563.0,35.8946,35.938,35.8773,35.912,123563.0
2023-12-08 10:20:00,41.4,41.4,41.32,41.33,146098.0,35.912,35.912,35.8426,35.8512,146098.0
2023-12-08 10:30:00,41.33,41.39,41.3,41.33,157258.0,35.8512,35.9033,35.8252,35.8512,157258.0
2023-12-08 10:40:00,41.33,41.35,41.27,41.27,143304.0,35.8512,35.8686,35.7992,35.7992,143304.0
2023-12-08 10:50:00,41.27,41.36,41.27,41.35,118849.0,35.7992,35.8773,35.7992,35.8686,118849.0
2023-12-08 11:00:00,41.35,41.38,41.27,41.29,97393.0,35.8686,35.8946,35.7992,35.8165,97393.0
2023-12-08 11:10:00,41.29,41.32,41.23,41.24,186015.0,35.8165,35.8426,35.7645,35.7732,186015.0
2023-12-08 11:20:00,41.24,41.25,41.17,41.24,181851.0,35.7732,35.7818,35.7124,35.7732,181851.0
2023-12-08 11:30:00,41.23,41.27,41.21,41.23,95349.0,35.7645,35.7992,35.7471,35.7645,95349.0
2023-12-08 11:40:00,41.23,41.24,41.19,41.21,157587.0,35.7645,35.7732,35.7298,35.7471,157587.0
2023-12-08 11:50:00,41.22,41.25,41.18,41.19,76648.0,35.7558,35.7818,35.7211,35.7298,76648.0
2023-12-08 12:00:00,41.19,41.23,41.18,41.21,62960.0,35.7298,35.7645,35.7211,35.7471,62960.0
2023-12-08 12:10:00,41.21,41.25,41.18,41.24,98870.0,35.7471,35.7818,35.7211,35.7732,98870.0
2023-12-08 12:20:00,41.25,41.25,41.2,41.21,88514.0,35.7818,35.7818,35.7385,35.7471,88514.0
2023-12-08 12:30:00,41.22,41.23,41.18,41.2,60333.0,35.7558,35.7645,35.7211,35.7385,60333.0
2023-12-08 12:40:00,41.2,41.21,41.18,41.19,70951.0,35.7385,35.7471,35.7211,35.7298,70951.0
2023-12-08 12:50:00,41.2,41.21,41.17,41.18,115517.0,35.7385,35.7471,35.7124,35.7211,115517.0
2023-12-08 13:00:00,41.19,41.25,41.18,41.23,106871.0,35.7298,35.7818,35.7211,35.7645,106871.0
2023-12-08 13:10:00,41.23,41.28,41.22,41.27,85657.0,35.7645,35.8079,35.7558,35.7992,85657.0
2023-12-08 13:20:00,41.27,41.28,41.25,41.26,74737.0,35.7992,35.8079,35.7818,35.7905,74737.0
2023-12-08 13:30:00,41.26,41.28,41.23,41.26,80726.0,35.7905,35.8079,35.7645,35.7905,80726.0
2023-12-08 13:40:00,41.27,41.32,41.25,41.32,73336.0,35.7992,35.8426,35.7818,35.8426,73336.0
2023-12-08 13:50:00,41.32,41.32,41.28,41.3,73662.0,35.8426,35.8426,35.8079,35.8252,73662.0
2023-12-08 14:00:00,41.3,41.35,41.28,41.29,137702.0,35.8252,35.8686,35.8079,35.8165,137702.0
2023-12-08 14:10:00,41.29,41.3,41.26,41.28,128671.0,35.8165,35.8252,35.7905,35.8079,128671.0
2023-12-08 14:20:00,41.28,41.29,41.26,41.27,96551.0,35.8079,35.8165,35.7905,35.7992,96551.0
2023-12-08 14:30:00,41.28,41.32,41.27,41.3,90907.0,35.8079,35.8426,35.7992,35.8252,90907.0
2023-12-08 14:40:00,41.3,41.31,41.28,41.29,85216.0,35.8252,35.8339,35.8079,35.8165,85216.0
2023-12-08 14:50:00,41.28,41.33,41.27,41.33,115284.0,35.8079,35.8512,35.7992,35.8512,115284.0
2023-12-08 15:00:00,41.33,41.39,41.32,41.38,175666.0,35.8512,35.9033,35.8426,35.8946,175666.0
2023-12-08 15:10:00,41.39,41.41,41.34,41.36,209419.0,35.9033,35.9206,35.8599,35.8773,209419.0
2023-12-08 15:20:00,41.36,41.39,41.34,41.37,189609.0,35.8773,35.9033,35.8599,35.8859,189609.0
2023-12-08 15:30:00,41.37,41.41,41.33,41.4,124118.0,35.8859,35.9206,35.8512,35.912,124118.0
2023-12-08 15:40:00,41.4,41.41,41.33,41.34,233252.0,35.912,35.9206,35.8512,35.8599,233252.0
2023-12-08 15:50:00,41.34,41.36,41.28,41.29,843794.0,35.8599,35.8773,35.8079,35.8165,843794.0
2023-12-11 09:30:00,41.5,41.62,41.34,41.4,469679.0,35.9987,36.1028,35.8599,35.912,469679.0
2023-12-11 09:40:00,41.4,41.43,41.35,41.41,137758.0,35.912,35.938,35.8686,35.9206,137758.0
2023-12-11 09:50:00,41.41,41.44,41.35,41.41,161682.0,35.9206,35.9467,35.8686,35.9206,161682.0
2023-12-11 10:00:00,41.41,41.45,41.38,41.39,124261.0,35.9206,35.9553,35.8946,35.9033,124261.0
2023-12-11 10:10:00,41.38,41.5,41.37,41.49,141113.0,35.8946,35.9987,35.8859,35.99,141113.0
2023-12-11 10:20:00,41.5,41.52,41.45,41.5,237564.0,35.9987,36.016,35.9553,35.9987,237564.0
2023-12-11 10:30:00,41.5,41.52,41.41,41.45,148093.0,35.9987,36.016,35.9206,35.9553,148093.0
2023-12-11 10:40:00,41.45,41.53,41.44,41.52,169702.0,35.9553,36.0247,35.9467,36.016,169702.0
2023-12-11 10:50:00,41.52,41.55,41.51,41.52,139017.0,36.016,36.0421,36.0074,36.016,139017.0
2023-12-11 11:00:00,41.52,41.55,41.49,41.5,205099.0,36.016,36.0421,35.99,35.9987,205099.0
2023-12-11 11:10:00,41.5,41.54,41.47,41.54,148371.0,35.9987,36.0334,35.9727,36.0334,148371.0
2023-12-11 11:20:00,41.54,41.54,41.48,41.54,111573.0,36.0334,36.0334,35.9814,36.0334,111573.0
2023-12-11 11:30:00,41.54,41.54,41.47,41.52,195996.0,36.0334,36.0334,35.9727,36.016,195996.0
2023-12-11 11:40:00,41.52,41.52,41.46,41.51,65371.0,36.016,36.016,35.964,36.0074,65371.0
2023-12-11 11:50:00,41.51,41.57,41.49,41.55,99807.0,36.0074,36.0594,35.99,36.0421,99807.0
2023-12-11 12:00:00,41.55,41.57,41.51,41.52,90175.0,36.0421,36.0594,36.0074,36.016,90175.0
2023-12-11 12:10:00,41.53,41.55,41.49,41.5,130781.0,36.0247,36.0421,35.99,35.9987,130781.0
2023-12-11 12:20:00,41.5,41.51,41.48,41.5,101521.0,35.9987,36.0074,35.9814,35.9987,101521.0
2023-12-11 12:30:00,41.5,41.51,41.47,41.51,78632.0,35.9987,36.0074,35.9727,36.0074,78632.0
2023-12-11 12:40:00,41.51,41.52,41.47,41.48,80629.0,36.0074,36.016,35.9727,35.9814,80629.0
2023-12-11 12:50:00,41.48,41.49,41.45,41.48,70929.0,35.9814,35.99,35.9553,35.9814,70929.0
2023-12-11 13:00:00,41.48,41.49,41.43,41.45,166133.0,35.9814,35.99,35.938,35.9553,166133.0
2023-12-11 13:10:00,41.45,41.46,41.4,41.41,132322.0,35.9553,35.964,35.912,35.9206,132322.0
2023-12-11 13:20:00,41.41,41.45,41.41,41.43,64242.0,35.9206,35.9553,35.9206,35.938,64242.0
2023-12-11 13:30:00,41.43,41.43,41.37,41.41,95108.0,35.938,35.938,35.8859,35.9206,95108.0
2023-12-11 13:40:00,41.41,41.42,41.38,41.39,84826.0,35.9206,35.9293,35.8946,35.9033,84826.0
2023-12-11 13:50:00,41.4,41.41,41.38,41.41,78547.0,35.912,35.9206,35.8946,35.9206,78547.0
2023-12-11 14:00:00,41.41,41.41,41.37,41.39,88554.0,35.9206,35.9206,35.8859,35.9033,88554.0
2023-12-11 14:10:00,41.39,41.41,41.35,41.36,115172.0,35.9033,35.9206,35.8686,35.8773,115172.0
2023-12-11 14:20:00,41.35,41.39,41.34,41.37,133768.0,35.8686,35.9033,35.8599,35.8859,133768.0
2023-12-11 14:30:00,41.37,41.37,41.34,41.34,94538.0,35.8859,35.8859,35.8599,35.8599,94538.0
2023-12-11 14:40:00,41.35,41.37,41.32,41.37,110030.0,35.8686,35.8859,35.8426,35.8859,110030.0
2023-12-11 14:50:00,41.37,41.38,41.33,41.35,88919.0,35.8859,35.8946,35.8512,35.8686,88919.0
2023-12-11 15:00:00,41.34,41.35,41.32,41.33,80050.0,35.8599,35.8686,35.8426,35.8512,80050.0
2023-12-11 15:10:00,41.32,41.38,41.32,41.37,103640.0,35.8426,35.8946,35.8426,35.8859,103640.0
2023-12-11 15:20:00,41.36,41.41,41.36,41.41,103965.0,35.8773,35.9206,35.8773,35.9206,103965.0
2023-12-11 15:30:00,41.41,41.41,41.38,41.39,124665.0,35.9206,35.9206,35.8946,35.9033,124665.0
2023-12-11 15:40:00,41.4,41.42,41.36,41.38,177568.0,35.912,35.9293,35.8773,35.8946,177568.0
2023-12-11 15:50:00,41.38,41.45,41.37,41.39,678451.0,35.8946,35.9553,35.8859,35.9033,678451.0
2023-12-12 09:30:00,41.51,41.51,41.28,41.34,348658.0,36.0074,36.0074,35.8079,35.8599,348658.0
2023-12-12 09:40:00,41.34,41.45,41.32,41.4,176578.0,35.8599,35.9553,35.8426,35.912,176578.0
2023-12-12 09:50:00,41.39,41.44,41.37,41.37,104822.0,35.9033,35.9467,35.8859,35.8859,104822.0
2023-12-12 10:00:00,41.38,41.46,41.36,41.43,148173.0,35.8946,35.964,35.8773,35.938,148173.0
2023-12-12 10:10:00,41.42,41.47,41.39,41.41,120512.0,35.9293,35.9727,35.9033,35.9206,120512.0
2023-12-12 10:20:00,41.41,41.46,41.4,41.44,123885.0,35.9206,35.964,35.912,35.9467,123885.0
2023-12-12 10:30:00,41.44,41.46,41.4,41.46,119658.0,35.9467,35.964,35.912,35.964,119658.0
2023-12-12 10:40:00,41.46,41.51,41.41,41.49,188077.0,35.964,36.0074,35.9206,35.99,188077.0
2023-12-12 10:50:00,41.49,41.49,41.43,41.46,161633.0,35.99,35.99,35.938,35.964,161633.0
2023-12-12 11:00:00,41.47,41.47,41.41,41.43,106410.0,35.9727,35.9727,35.9206,35.938,106410.0
2023-12-12 11:10:00,41.43,41.44,41.37,41.41,328971.0,35.938,35.9467,35.8859,35.9206,328971.0
2023-12-12 11:20:00,41.41,41.48,41.4,41.47,69906.0,35.9206,35.9814,35.912,35.9727,69906.0
2023-12-12 11:30:00,41.47,41.49,41.42,41.44,121028.0,35.9727,35.99,35.9293,35.9467,121028.0
2023-12-12 11:40:00,41.43,41.44,41.38,41.41,103168.0,35.938,35.9467,35.8946,35.9206,103168.0
2023-12-12 11:50:00,41.41,41.45,41.39,41.44,115723.0,35.9206,35.9553,35.9033,35.9467,115723.0
2023-12-12 12:00:00,41.43,41.48,41.43,41.47,101302.0,35.938,35.9814,35.938,35.9727,101302.0
2023-12-12 12:10:00,41.47,41.5,41.45,41.47,130370.0,35.9727,35.9987,35.9553,35.9727,130370.0
2023-12-12 12:20:00,41.47,41.5,41.45,41.48,89041.0,35.9727,35.9987,35.9553,35.9814,89041.0
2023-12-12 12:30:00,41.48,41.49,41.44,41.47,92130.0,35.9814,35.99,35.9467,35.9727,92130.0
2023-12-12 12:40:00,41.47,41.48,41.45,41.46,76325.0,35.9727,35.9814,35.9553,35.964,76325.0
2023-12-12 12:50:00,41.47,41.47,41.39,41.4,56416.0,35.9727,35.9727,35.9033,35.912,56416.0
2023-12-12 13:00:00,41.4,41.44,41.39,41.41,67974.0,35.912,35.9467,35.9033,35.9206,67974.0
2023-12-12 13:10:00,41.41,41.44,41.38,41.42,101064.0,35.9206,35.9467,35.8946,35.9293,101064.0
2023-12-12 13:20:00,41.43,41.45,41.42,41.44,67026.0,35.938,35.9553,35.9293,35.9467,67026.0
2023-12-12 13:30:00,41.44,41.46,41.42,41.45,76719.0,35.9467,35.964,35.9293,35.9553,76719.0
2023-12-12 13:40:00,41.44,41.48,41.41,41.44,108773.0,35.9467,35.9814,35.9206,35.9467,108773.0
2023-12-12 13:50:00,41.44,41.48,41.44,41.47,106228.0,35.9467,35.9814,35.9467,35.9727,106228.0
2023-12-12 14:00:00,41.47,41.47,41.41,41.42,94700.0,35.9727,35.9727,35.9206,35.9293,94700.0
2023-12-12 14:10:00,41.41,41.43,41.37,41.39,125619.0,35.9206,35.938,35.8859,35.9033,125619.0
2023-12-12 14:20:00,41.39,41.39,41.35,41.38,105025.0,35.9033,35.9033,35.8686,35.8946,105025.0
2023-12-12 14:30:00,41.38,41.4,41.36,41.38,108098.0,35.8946,35.912,35.8773,35.8946,108098.0
2023-12-12 14:40:00,41.38,41.39,41.35,41.37,104675.0,35.8946,35.9033,35.8686,35.8859,104675.0
2023-12-12 14:50:00,41.36,41.37,41.33,41.34,95032.0,35.8773,35.8859,35.8512,35.8599,95032.0
2023-12-12 15:00:00,41.34,41.39,41.33,41.38,269731.0,35.8599,35.9033,35.8512,35.8946,269731.0
2023-12-12 15:10:00,41.38,41.47,41.38,41.46,197248.0,35.8946,35.9727,35.8946,35.964,197248.0
2023-12-12 15:20:00,41.46,41.46,41.39,41.4,184993.0,35.964,35.964,35.9033,35.912,184993.0
2023-12-12 15:30:00,41.4,41.42,41.37,41.39,147083.0,35.912,35.9293,35.8859,35.9033,147083.0
2023-12-12 15:40:00,41.39,41.4,41.35,41.37,211158.0,35.9033,35.912,35.8686,35.8859,211158.0
2023-12-12 15:50:00,41.37,41.38,41.31,41.37,769829.0,35.8859,35.8946,35.8339,35.8859,769829.0
2023-12-13 09:30:00,41.28,41.34,41.07,41.23,475678.0,35.8079,35.8599,35.6257,35.7645,475678.0
2023-12-13 09:40:00,41.23,41.32,41.2,41.28,149144.0,35.7645,35.8426,35.7385,35.8079,149144.0
2023-12-13 09:50:00,41.28,41.33,41.22,41.24,122296.0,35.8079,35.8512,35.7558,35.7732,122296.0
2023-12-13 10:00:00,41.23,41.28,41.17,41.2,109863.0,35.7645,35.8079,35.7124,35.7385,109863.0
2023-12-13 10:10:00,41.2,41.24,41.14,41.21,186644.0,35.7385,35.7732,35.6864,35.7471,186644.0
2023-12-13 10:20:00,41.21,41.29,41.2,41.29,100435.0,35.7471,35.8165,35.7385,35.8165,100435.0
2023-12-13 10:30:00,41.29,41.29,41.22,41.27,93351.0,35.8165,35.8165,35.7558,35.7992,93351.0
2023-12-13 10:40:00,41.27,41.31,41.25,41.29,128698.0,35.7992,35.8339,35.7818,35.8165,128698.0
2023-12-13 10:50:00,41.29,41.35,41.27,41.27,126376.0,35.8165,35.8686,35.7992,35.7992,126376.0
2023-12-13 11:00:00,41.28,41.29,41.26,41.28,68268.0,35.8079,35.8165,35.7905,35.8079,68268.0
2023-12-13 11:10:00,41.27,41.28,41.23,41.26,92934.0,35.7992,35.8079,35.7645,35.7905,92934.0
2023-12-13 11:20:00,41.26,41.31,41.24,41.24,133074.0,35.7905,35.8339,35.7732,35.7732,133074.0
2023-12-13 11:30:00,41.25,41.29,41.21,41.27,124587.0,35.7818,35.8165,35.7471,35.7992,124587.0
2023-12-13 11:40:00,41.27,41.28,41.22,41.27,69643.0,35.7992,35.8079,35.7558,35.7992,69643.0
2023-12-13 11:50:00,41.26,41.27,41.21,41.23,74962.0,35.7905,35.7992,35.7471,35.7645,74962.0
2023-12-13 12:00:00,41.24,41.26,41.19,41.21,122225.0,35.7732,35.7905,35.7298,35.7471,122225.0
2023-12-13 12:10:00,41.21,41.23,41.18,41.18,114451.0,35.7471,35.7645,35.7211,35.7211,114451.0
2023-12-13 12:20:00,41.18,41.21,41.17,41.2,78516.0,35.7211,35.7471,35.7124,35.7385,78516.0
2023-12-13 12:30:00,41.2,41.24,41.19,41.2,87082.0,35.7385,35.7732,35.7298,35.7385,87082.0
2023-12-13 12:40:00,41.2,41.22,41.18,41.21,64600.0,35.7385,35.7558,35.7211,35.7471,64600.0
2023-12-13 12:50:00,41.21,41.23,41.2,41.21,78194.0,35.7471,35.7645,35.7385,35.7471,78194.0
2023-12-13 13:00:00,41.22,41.25,41.2,41.25,75610.0,35.7558,35.7818,35.7385,35.7818,75610.0
2023-12-13 13:10:00,41.25,41.25,41.22,41.24,75501.0,35.7818,35.7818,35.7558,35.7732,75501.0
2023-12-13 13:20:00,41.23,41.24,41.21,41.22,102133.0,35.7645,35.7732,35.7471,35.7558,102133.0
2023-12-13 13:30:00,41.22,41.25,41.21,41.23,62204.0,35.7558,35.7818,35.7471,35.7645,62204.0
2023-12-13 13:40:00,41.24,41.24,41.2,41.23,83962.0,35.7732,35.7732,35.7385,35.7645,83962.0
2023-12-13 13:50:00,41.23,41.25,41.18,41.23,123914.0,35.7645,35.7818,35.7211,35.7645,123914.0
2023-12-13 14:00:00,41.23,41.39,41.22,41.39,221876.0,35.7645,35.9033,35.7558,35.9033,221876.0
2023-12-13 14:10:00,41.4,41.49,41.39,41.43,237131.0,35.912,35.99,35.9033,35.938,237131.0
2023-12-13 14:20:00,41.43,41.44,41.4,41.43,116924.0,35.938,35.9467,35.912,35.938,116924.0
2023-12-13 14:30:00,41.44,41.51,41.42,41.5,168665.0,35.9467,36.0074,35.9293,35.9987,168665.0
2023-12-13 14:40:00,41.5,41.59,41.49,41.57,228424.0,35.9987,36.0768,35.99,36.0594,228424.0
2023-12-13 14:50:00,41.57,41.67,41.56,41.64,194047.0,36.0594,36.1462,36.0507,36.1201,194047.0
2023-12-13 15:00:00,41.65,41.79,41.64,41.76,195280.0,36.1288,36.2503,36.1201,36.2242,195280.0
2023-12-13 15:10:00,41.75,41.78,41.71,41.73,214009.0,36.2156,36.2416,36.1809,36.1982,214009.0
2023-12-13 15:20:00,41.74,41.82,41.73,41.81,263846.0,36.2069,36.2763,36.1982,36.2676,263846.0
2023-12-13 15:30:00,41.81,41.86,41.77,41.83,357900.0,36.2676,36.311,36.2329,36.285,357900.0
2023-12-13 15:40:00,41.83,41.86,41.81,41.82,280916.0,36.285,36.311,36.2676,36.2763,280916.0
2023-12-13 15:50:00,41.81,42.04,41.81,42.03,994045.0,36.2676,36.4671,36.2676,36.4584,994045.0
2023-12-14 09:30:00,42.33,42.55,42.29,42.39,641074.0,36.7187,36.9095,36.684,36.7707,641074.0
2023-12-14 09:40:00,42.39,42.49,42.35,42.39,358092.0,36.7707,36.8575,36.736,36.7707,358092.0
2023-12-14 09:50:00,42.39,42.49,42.38,42.48,252100.0,36.7707,36.8575,36.762,36.8488,252100.0
2023-12-14 10:00:00,42.48,42.63,42.47,42.61,333300.0,36.8488,36.9789,36.8401,36.9616,333300.0
2023-12-14 10:10:00,42.61,42.65,42.53,42.65,313759.0,36.9616,36.9963,36.8922,36.9963,313759.0
2023-12-14 10:20:00,42.65,42.77,42.62,42.72,374729.0,36.9963,37.1003,36.9702,37.057,374729.0
2023-12-14 10:30:00,42.72,42.77,42.71,42.75,338439.0,37.057,37.1003,37.0483,37.083,338439.0
2023-12-14 10:40:00,42.75,42.8,42.73,42.77,304725.0,37.083,37.1264,37.0656,37.1003,304725.0
2023-12-14 10:50:00,42.77,42.83,42.72,42.73,266215.0,37.1003,37.1524,37.057,37.0656,266215.0
2023-12-14 11:00:00,42.74,42.75,42.67,42.68,174191.0,37.0743,37.083,37.0136,37.0223,174191.0
2023-12-14 11:10:00,42.68,42.69,42.63,42.66,203165.0,37.0223,37.031,36.9789,37.0049,203165.0
2023-12-14 11:20:00,42.66,42.68,42.62,42.68,163462.0,37.0049,37.0223,36.9702,37.0223,163462.0
2023-12-14 11:30:00,42.68,42.83,42.67,42.82,264725.0,37.0223,37.1524,37.0136,37.1437,264725.0
2023-12-14 11:40:00,42.82,42.85,42.77,42.8,254346.0,37.1437,37.1697,37.1003,37.1264,254346.0
2023-12-14 11:50:00,42.81,42.85,42.79,42.8,158724.0,37.135,37.1697,37.1177,37.1264,158724.0
2023-12-14 12:00:00,42.8,42.83,42.76,42.76,169872.0,37.1264,37.1524,37.0917,37.0917,169872.0
2023-12-14 12:10:00,42.77,42.79,42.7,42.73,177146.0,37.1003,37.1177,37.0396,37.0656,177146.0
2023-12-14 12:20:00,42.73,42.73,42.63,42.65,129923.0,37.0656,37.0656,36.9789,36.9963,129923.0
2023-12-14 12:30:00,42.64,42.67,42.61,42.63,92821.0,36.9876,37.0136,36.9616,36.9789,92821.0
2023-12-14 12:40:00,42.63,42.64,42.58,42.62,105328.0,36.9789,36.9876,36.9355,36.9702,105328.0
2023-12-14 12:50:00,42.62,42.69,42.61,42.67,100545.0,36.9702,37.031,36.9616,37.0136,100545.0
2023-12-14 13:00:00,42.68,42.69,42.52,42.54,137085.0,37.0223,37.031,36.8835,36.9008,137085.0
2023-12-14 13:10:00,42.54,42.54,42.5,42.54,125230.0,36.9008,36.9008,36.8661,36.9008,125230.0
2023-12-14 13:20:00,42.54,42.54,42.47,42.48,103864.0,36.9008,36.9008,36.8401,36.8488,103864.0
2023-12-14 13:30:00,42.48,42.5,42.42,42.44,113859.0,36.8488,36.8661,36.7967,36.8141,113859.0
2023-12-14 13:40:00,42.44,42.49,42.43,42.47,137904.0,36.8141,36.8575,36.8054,36.8401,137904.0
2023-12-14 13:50:00,42.47,42.47,42.38,42.43,148874.0,36.8401,36.8401,36.762,36.8054,148874.0
2023-12-14 14:00:00,42.43,42.45,42.28,42.28,260304.0,36.8054,36.8228,36.6753,36.6753,260304.0
2023-12-14 14:10:00,42.29,42.35,42.26,42.33,219043.0,36.684,36.736,36.658,36.7187,219043.0
2023-12-14 14:20:00,42.32,42.34,42.28,42.29,106985.0,36.71,36.7273,36.6753,36.684,106985.0
2023-12-14 14:30:00,42.29,42.29,42.23,42.23,117931.0,36.684,36.684,36.6319,36.6319,117931.0
2023-12-14 14:40:00,42.22,42.23,42.14,42.17,222554.0,36.6233,36.6319,36.5539,36.5799,222554.0
2023-12-14 14:50:00,42.16,42.17,42.09,42.13,142234.0,36.5712,36.5799,36.5105,36.5452,142234.0
2023-12-14 15:00:00,42.13,42.19,42.12,42.16,128354.0,36.5452,36.5972,36.5365,36.5712,128354.0
2023-12-14 15:10:00,42.16,42.21,42.11,42.2,189032.0,36.5712,36.6146,36.5278,36.6059,189032.0
2023-12-14 15:20:00,42.2,42.27,42.17,42.23,169848.0,36.6059,36.6666,36.5799,36.6319,169848.0
2023-12-14 15:30:00,42.24,42.25,42.19,42.2,148895.0,36.6406,36.6493,36.5972,36.6059,148895.0
2023-12-14 15:40:00,42.2,42.23,42.12,42.13,238315.0,36.6059,36.6319,36.5365,36.5452,238315.0
2023-12-14 15:50:00,42.13,42.14,42.06,42.09,835964.0,36.5452,36.5539,36.4845,36.5105,835964.0
2023-12-15 09:30:00,41.95,42.12,41.84,41.87,1826440.0,36.389,36.5365,36.2936,36.3197,1826440.0
2023-12-15 09:40:00,41.87,42.06,41.85,41.98,261426.0,36.3197,36.4845,36.3023,36.4151,261426.0
2023-12-15 09:50:00,41.99,42.03,41.91,41.98,156891.0,36.4237,36.4584,36.3543,36.4151,156891.0
2023-12-15 10:00:00,41.98,42.07,41.97,42.03,159884.0,36.4151,36.4931,36.4064,36.4584,159884.0
2023-12-15 10:10:00,42.04,42.12,42.02,42.05,159146.0,36.4671,36.5365,36.4498,36.4758,159146.0
2023-12-15 10:20:00,42.05,42.15,42.04,42.13,129671.0,36.4758,36.5625,36.4671,36.5452,129671.0
2023-12-15 10:30:00,42.12,42.15,41.99,42.01,221104.0,36.5365,36.5625,36.4237,36.4411,221104.0
2023-12-15 10:40:00,42.0,42.02,41.95,41.99,138629.0,36.4324,36.4498,36.389,36.4237,138629.0
2023-12-15 10:50:00,42.0,42.11,41.97,42.05,143654.0,36.4324,36.5278,36.4064,36.4758,143654.0
2023-12-15 11:00:00,42.06,42.07,42.01,42.05,113222.0,36.4845,36.4931,36.4411,36.4758,113222.0
2023-12-15 11:10:00,42.05,42.12,42.04,42.09,89995.0,36.4758,36.5365,36.4671,36.5105,89995.0
2023-12-15 11:20:00,42.09,42.1,42.02,42.05,127452.0,36.5105,36.5192,36.4498,36.4758,127452.0
2023-12-15 11:30:00,42.04,42.11,42.04,42.05,138442.0,36.4671,36.5278,36.4671,36.4758,138442.0
2023-12-15 11:40:00,42.05,42.06,42.01,42.03,113847.0,36.4758,36.4845,36.4411,36.4584,113847.0
2023-12-15 11:50:00,42.03,42.04,41.95,41.96,167945.0,36.4584,36.4671,36.389,36.3977,167945.0
2023-12-15 12:00:00,41.97,42.0,41.96,41.98,114391.0,36.4064,36.4324,36.3977,36.4151,114391.0
2023-12-15 12:10:00,41.98,41.99,41.91,41.93,184107.0,36.4151,36.4237,36.3543,36.3717,184107.0
2023-12-15 12:20:00,41.93,41.93,41.84,41.84,423538.0,36.3717,36.3717,36.2936,36.2936,423538.0
2023-12-15 12:30:00,41.85,41.86,41.77,41.79,342869.0,36.3023,36.311,36.2329,36.2503,342869.0
2023-12-15 12:40:00,41.79,41.83,41.75,41.81,136239.0,36.2503,36.285,36.2156,36.2676,136239.0
2023-12-15 12:50:00,41.82,41.85,41.76,41.84,194924.0,36.2763,36.3023,36.2242,36.2936,194924.0
2023-12-15 13:00:00,41.84,41.85,41.8,41.81,110441.0,36.2936,36.3023,36.2589,36.2676,110441.0
2023-12-15 13:10:00,41.81,41.82,41.78,41.8,116300.0,36.2676,36.2763,36.2416,36.2589,116300.0
2023-12-15 13:20:00,41.79,41.81,41.75,41.79,104462.0,36.2503,36.2676,36.2156,36.2503,104462.0
2023-12-15 13:30:00,41.79,41.86,41.78,41.83,104739.0,36.2503,36.311,36.2416,36.285,104739.0
2023-12-15 13:40:00,41.83,41.9,41.8,41.9,220892.0,36.285,36.3457,36.2589,36.3457,220892.0
2023-12-15 13:50:00,41.9,41.9,41.82,41.84,124597.0,36.3457,36.3457,36.2763,36.2936,124597.0
2023-12-15 14:00:00,41.84,41.85,41.76,41.79,110022.0,36.2936,36.3023,36.2242,36.2503,110022.0
2023-12-15 14:10:00,41.8,41.83,41.77,41.82,113035.0,36.2589,36.285,36.2329,36.2763,113035.0
2023-12-15 14:20:00,41.82,41.82,41.73,41.73,247482.0,36.2763,36.2763,36.1982,36.1982,247482.0
2023-12-15 14:30:00,41.73,41.8,41.71,41.8,219796.0,36.1982,36.2589,36.1809,36.2589,219796.0
2023-12-15 14:40:00,41.8,41.84,41.79,41.83,93867.0,36.2589,36.2936,36.2503,36.285,93867.0
2023-12-15 14:50:00,41.82,41.83,41.75,41.77,121792.0,36.2763,36.285,36.2156,36.2329,121792.0
2023-12-15 15:00:00,41.77,41.81,41.77,41.8,139896.0,36.2329,36.2676,36.2329,36.2589,139896.0
2023-12-15 15:10:00,41.8,41.88,41.8,41.88,161640.0,36.2589,36.3283,36.2589,36.3283,161640.0
2023-12-15 15:20:00,41.87,41.9,41.85,41.86,129135.0,36.3197,36.3457,36.3023,36.311,129135.0
2023-12-15 15:30:00,41.86,41.87,41.79,41.8,269547.0,36.311,36.3197,36.2503,36.2589,269547.0
2023-12-15 15:40:00,41.8,41.88,41.79,41.86,346162.0,36.2589,36.3283,36.2503,36.311,346162.0
2023-12-15 15:50:00,41.85,41.91,41.75,41.76,1027015.0,36.3023,36.3543,36.2156,36.2242,1027015.0
2023-12-18 09:30:00,42.05,42.26,41.99,42.22,598635.0,36.4758,36.658,36.4237,36.6233,598635.0
2023-12-18 09:40:00,42.22,42.27,42.12,42.2,306386.0,36.6233,36.6666,36.5365,36.6059,306386.0
2023-12-18 09:50:00,42.19,42.22,42.07,42.15,299562.0,36.5972,36.6233,36.4931,36.5625,299562.0
2023-12-18 10:00:00,42.15,42.19,42.08,42.11,251201.0,36.5625,36.5972,36.5018,36.5278,251201.0
2023-12-18 10:10:00,42.12,42.19,42.1,42.16,200947.0,36.5365,36.5972,36.5192,36.5712,200947.0
2023-12-18 10:20:00,42.16,42.18,42.12,42.13,133891.0,36.5712,36.5886,36.5365,36.5452,133891.0
2023-12-18 10:30:00,42.13,42.25,42.12,42.25,164379.0,36.5452,36.6493,36.5365,36.6493,164379.0
2023-12-18 10:40:00,42.25,42.33,42.22,42.31,371340.0,36.6493,36.7187,36.6233,36.7013,371340.0
2023-12-18 10:50:00,42.3,42.31,42.26,42.28,181086.0,36.6927,36.7013,36.658,36.6753,181086.0
2023-12-18 11:00:00,42.29,42.31,42.26,42.26,158779.0,36.684,36.7013,36.658,36.658,158779.0
2023-12-18 11:10:00,42.27,42.28,42.21,42.26,170885.0,36.6666,36.6753,36.6146,36.658,170885.0
2023-12-18 11:20:00,42.26,42.31,42.23,42.3,171605.0,36.658,36.7013,36.6319,36.6927,171605.0
2023-12-18 11:30:00,42.3,42.34,42.26,42.33,170386.0,36.6927,36.7273,36.658,36.7187,170386.0
2023-12-18 11:40:00,42.33,42.35,42.27,42.34,155835.0,36.7187,36.736,36.6666,36.7273,155835.0
2023-12-18 11:50:00,42.34,42.39,42.28,42.3,115167.0,36.7273,36.7707,36.6753,36.6927,115167.0
2023-12-18 12:00:00,42.29,42.37,42.28,42.29,127536.0,36.684,36.7534,36.6753,36.684,127536.0
2023-12-18 12:10:00,42.3,42.35,42.29,42.33,107815.0,36.6927,36.736,36.684,36.7187,107815.0
2023-12-18 12:20:00,42.34,42.35,42.29,42.32,118900.0,36.7273,36.736,36.684,36.71,118900.0
2023-12-18 12:30:00,42.31,42.35,42.25,42.26,102637.0,36.7013,36.736,36.6493,36.658,102637.0
2023-12-18 12:40:00,42.25,42.3,42.24,42.26,125367.0,36.6493,36.6927,36.6406,36.658,125367.0
2023-12-18 12:50:00,42.26,42.27,42.18,42.25,111290.0,36.658,36.6666,36.5886,36.6493,111290.0
2023-12-18 13:00:00,42.25,42.27,42.23,42.26,85942.0,36.6493,36.6666,36.6319,36.658,85942.0
2023-12-18 13:10:00,42.26,42.29,42.25,42.27,82381.0,36.658,36.684,36.6493,36.6666,82381.0
2023-12-18 13:20:00,42.27,42.28,42.24,42.27,107297.0,36.6666,36.6753,36.6406,36.6666,107297.0
2023-12-18 13:30:00,42.26,42.3,42.25,42.27,105800.0,36.658,36.6927,36.6493,36.6666,105800.0
2023-12-18 13:40:00,42.27,42.28,42.23,42.23,108013.0,36.6666,36.6753,36.6319,36.6319,108013.0
2023-12-18 13:50:00,42.23,42.27,42.23,42.25,62828.0,36.6319,36.6666,36.6319,36.6493,62828.0
2023-12-18 14:00:00,42.26,42.29,42.24,42.25,121283.0,36.658,36.684,36.6406,36.6493,121283.0
2023-12-18 14:10:00,42.26,42.33,42.24,42.31,106065.0,36.658,36.7187,36.6406,36.7013,106065.0
2023-12-18 14:20:00,42.31,42.34,42.26,42.3,121627.0,36.7013,36.7273,36.658,36.6927,121627.0
2023-12-18 14:30:00,42.3,42.31,42.26,42.3,89895.0,36.6927,36.7013,36.658,36.6927,89895.0
2023-12-18 14:40:00,42.29,42.33,42.27,42.27,105522.0,36.684,36.7187,36.6666,36.6666,105522.0
2023-12-18 14:50:00,42.27,42.29,42.23,42.23,107725.0,36.6666,36.684,36.6319,36.6319,107725.0
2023-12-18 15:00:00,42.23,42.28,42.22,42.23,103282.0,36.6319,36.6753,36.6233,36.6319,103282.0
2023-12-18 15:10:00,42.23,42.24,42.2,42.22,130944.0,36.6319,36.6406,36.6059,36.6233,130944.0
2023-12-18 15:20:00,42.22,42.27,42.21,42.22,138764.0,36.6233,36.6666,36.6146,36.6233,138764.0
2023-12-18 15:30:00,42.22,42.22,42.17,42.2,230436.0,36.6233,36.6233,36.5799,36.6059,230436.0
2023-12-18 15:40:00,42.2,42.21,42.18,42.21,219845.0,36.6059,36.6146,36.5886,36.6146,219845.0
2023-12-18 15:50:00,42.2,42.23,42.17,42.2,548349.0,36.6059,36.6319,36.5799,36.6059,548349.0
2023-12-19 09:30:00,42.38,42.42,42.14,42.18,745706.0,36.762,36.7967,36.5539,36.5886,745706.0
2023-12-19 09:40:00,42.18,42.31,42.16,42.3,274604.0,36.5886,36.7013,36.5712,36.6927,274604.0
2023-12-19 09:50:00,42.31,42.36,42.29,42.34,190658.0,36.7013,36.7447,36.684,36.7273,190658.0
2023-12-19 10:00:00,42.34,42.39,42.32,42.39,174634.0,36.7273,36.7707,36.71,36.7707,174634.0
2023-12-19 10:10:00,42.39,42.4,42.25,42.28,211465.0,36.7707,36.7794,36.6493,36.6753,211465.0
2023-12-19 10:20:00,42.28,42.35,42.24,42.26,172334.0,36.6753,36.736,36.6406,36.658,172334.0
2023-12-19 10:30:00,42.26,42.32,42.2,42.32,216146.0,36.658,36.71,36.6059,36.71,216146.0
2023-12-19 10:40:00,42.32,42.38,42.31,42.34,222022.0,36.71,36.762,36.7013,36.7273,222022.0
2023-12-19 10:50:00,42.34,42.35,42.3,42.34,135111.0,36.7273,36.736,36.6927,36.7273,135111.0
2023-12-19 11:00:00,42.34,42.34,42.26,42.31,162563.0,36.7273,36.7273,36.658,36.7013,162563.0
2023-12-19 11:10:00,42.3,42.35,42.28,42.29,171381.0,36.6927,36.736,36.6753,36.684,171381.0
2023-12-19 11:20:00,42.29,42.31,42.25,42.27,125929.0,36.684,36.7013,36.6493,36.6666,125929.0
2023-12-19 11:30:00,42.26,42.34,42.24,42.34,146522.0,36.658,36.7273,36.6406,36.7273,146522.0
2023-12-19 11:40:00,42.33,42.34,42.27,42.27,175264.0,36.7187,36.7273,36.6666,36.6666,175264.0
2023-12-19 11:50:00,42.28,42.29,42.25,42.26,149594.0,36.6753,36.684,36.6493,36.658,149594.0
2023-12-19 12:00:00,42.26,42.27,42.22,42.23,124981.0,36.658,36.6666,36.6233,36.6319,124981.0
2023-12-19 12:10:00,42.23,42.25,42.22,42.24,98732.0,36.6319,36.6493,36.6233,36.6406,98732.0
2023-12-19 12:20:00,42.23,42.24,42.19,42.22,187061.0,36.6319,36.6406,36.5972,36.6233,187061.0
2023-12-19 12:30:00,42.22,42.28,42.22,42.26,106770.0,36.6233,36.6753,36.6233,36.658,106770.0
2023-12-19 12:40:00,42.26,42.29,42.25,42.27,99304.0,36.658,36.684,36.6493,36.6666,99304.0
2023-12-19 12:50:00,42.27,42.31,42.25,42.29,130937.0,36.6666,36.7013,36.6493,36.684,130937.0
2023-12-19 13:00:00,42.28,42.3,42.26,42.28,139614.0,36.6753,36.6927,36.658,36.6753,139614.0
2023-12-19 13:10:00,42.29,42.3,42.24,42.25,154812.0,36.684,36.6927,36.6406,36.6493,154812.0
2023-12-19 13:20:00,42.24,42.34,42.24,42.3,220016.0,36.6406,36.7273,36.6406,36.6927,220016.0
2023-12-19 13:30:00,42.3,42.3,42.25,42.27,96705.0,36.6927,36.6927,36.6493,36.6666,96705.0
2023-12-19 13:40:00,42.27,42.32,42.27,42.29,99902.0,36.6666,36.71,36.6666,36.684,99902.0
2023-12-19 13:50:00,42.3,42.3,42.27,42.27,129999.0,36.6927,36.6927,36.6666,36.6666,129999.0
2023-12-19 14:00:00,42.27,42.33,42.27,42.32,169837.0,36.6666,36.7187,36.6666,36.71,169837.0
2023-12-19 14:10:00,42.31,42.32,42.29,42.3,116665.0,36.7013,36.71,36.684,36.6927,116665.0
2023-12-19 14:20:00,42.3,42.33,42.26,42.27,202475.0,36.6927,36.7187,36.658,36.6666,202475.0
2023-12-19 14:30:00,42.27,42.31,42.26,42.3,93207.0,36.6666,36.7013,36.658,36.6927,93207.0
2023-12-19 14:40:00,42.29,42.32,42.27,42.31,210357.0,36.684,36.71,36.6666,36.7013,210357.0
2023-12-19 14:50:00,42.3,42.32,42.27,42.3,447196.0,36.6927,36.71,36.6666,36.6927,447196.0
2023-12-19 15:00:00,42.3,42.31,42.26,42.3,290315.0,36.6927,36.7013,36.658,36.6927,290315.0
2023-12-19 15:10:00,42.3,42.33,42.28,42.32,224670.0,36.6927,36.7187,36.6753,36.71,224670.0
2023-12-19 15:20:00,42.32,42.35,42.31,42.34,210348.0,36.71,36.736,36.7013,36.7273,210348.0
2023-12-19 15:30:00,42.34,42.36,42.3,42.35,359530.0,36.7273,36.7447,36.6927,36.736,359530.0
2023-12-19 15:40:00,42.34,42.41,42.34,42.39,514203.0,36.7273,36.7881,36.7273,36.7707,514203.0
2023-12-19 15:50:00,42.39,42.45,42.37,42.43,965435.0,36.7707,36.8228,36.7534,36.8054,965435.0
2023-12-20 09:30:00,41.29,41.34,40.95,40.96,969371.0,36.6875,36.7319,36.3854,36.3943,969371.0
2023-12-20 09:40:00,40.97,41.05,40.92,40.95,554785.0,36.4032,36.4743,36.3588,36.3854,554785.0
2023-12-20 09:50:00,40.94,40.95,40.81,40.89,447107.0,36.3765,36.3854,36.261,36.3321,447107.0
2023-12-20 10:00:00,40.89,40.92,40.79,40.88,387157.0,36.3321,36.3588,36.2432,36.3232,387157.0
2023-12-20 10:10:00,40.88,40.99,40.88,40.94,233153.0,36.3232,36.421,36.3232,36.3765,233153.0
2023-12-20 10:20:00,40.94,40.96,40.88,40.9,166023.0,36.3765,36.3943,36.3232,36.341,166023.0
2023-12-20 10:30:00,40.9,41.0,40.89,40.97,136240.0,36.341,36.4298,36.3321,36.4032,136240.0
2023-12-20 10:40:00,40.97,41.01,40.92,40.98,221662.0,36.4032,36.4387,36.3588,36.4121,221662.0
2023-12-20 10:50:00,40.98,41.02,40.97,41.0,206961.0,36.4121,36.4476,36.4032,36.4298,206961.0
2023-12-20 11:00:00,41.0,41.05,40.96,40.98,129602.0,36.4298,36.4743,36.3943,36.4121,129602.0
2023-12-20 11:10:00,40.98,41.05,40.98,41.04,242326.0,36.4121,36.4743,36.4121,36.4654,242326.0
2023-12-20 11:20:00,41.04,41.09,41.01,41.06,195524.0,36.4654,36.5098,36.4387,36.4831,195524.0
2023-12-20 11:30:00,41.07,41.09,41.02,41.03,172260.0,36.492,36.5098,36.4476,36.4565,172260.0
2023-12-20 11:40:00,41.04,41.07,40.98,40.98,160166.0,36.4654,36.492,36.4121,36.4121,160166.0
2023-12-20 11:50:00,40.98,41.04,40.97,41.01,95529.0,36.4121,36.4654,36.4032,36.4387,95529.0
2023-12-20 12:00:00,41.01,41.02,40.92,40.94,194975.0,36.4387,36.4476,36.3588,36.3765,194975.0
2023-12-20 12:10:00,40.94,40.96,40.91,40.94,107271.0,36.3765,36.3943,36.3499,36.3765,107271.0
2023-12-20 12:20:00,40.94,40.94,40.89,40.89,124032.0,36.3765,36.3765,36.3321,36.3321,124032.0
2023-12-20 12:30:00,40.9,40.91,40.86,40.88,137463.0,36.341,36.3499,36.3054,36.3232,137463.0
2023-12-20 12:40:00,40.87,40.93,40.87,40.91,82066.0,36.3143,36.3676,36.3143,36.3499,82066.0
2023-12-20 12:50:00,40.91,40.92,40.87,40.91,136204.0,36.3499,36.3588,36.3143,36.3499,136204.0
2023-12-20 13:00:00,40.91,40.97,40.9,40.95,101431.0,36.3499,36.4032,36.341,36.3854,101431.0
2023-12-20 13:10:00,40.95,40.96,40.85,40.87,126986.0,36.3854,36.3943,36.2966,36.3143,126986.0
2023-12-20 13:20:00,40.87,40.91,40.86,40.87,108384.0,36.3143,36.3499,36.3054,36.3143,108384.0
2023-12-20 13:30:00,40.88,40.92,40.87,40.88,101614.0,36.3232,36.3588,36.3143,36.3232,101614.0
2023-12-20 13:40:00,40.88,40.9,40.86,40.89,132537.0,36.3232,36.341,36.3054,36.3321,132537.0
2023-12-20 13:50:00,40.89,40.9,40.83,40.83,157656.0,36.3321,36.341,36.2788,36.2788,157656.0
2023-12-20 14:00:00,40.83,40.84,40.81,40.83,152586.0,36.2788,36.2877,36.261,36.2788,152586.0
2023-12-20 14:10:00,40.83,40.85,40.81,40.83,82367.0,36.2788,36.2966,36.261,36.2788,82367.0
2023-12-20 14:20:00,40.83,40.86,40.82,40.84,141274.0,36.2788,36.3054,36.2699,36.2877,141274.0
2023-12-20 14:30:00,40.84,40.86,40.77,40.78,214015.0,36.2877,36.3054,36.2255,36.2344,214015.0
2023-12-20 14:40:00,40.77,40.79,40.68,40.69,356016.0,36.2255,36.2432,36.1455,36.1544,356016.0
2023-12-20 14:50:00,40.69,40.69,40.52,40.54,314637.0,36.1544,36.1544,36.0033,36.0211,314637.0
2023-12-20 15:00:00,40.54,40.55,40.43,40.45,284050.0,36.0211,36.03,35.9234,35.9411,284050.0
2023-12-20 15:10:00,40.45,40.59,40.44,40.57,290092.0,35.9411,36.0655,35.9323,36.0478,290092.0
2023-12-20 15:20:00,40.57,40.58,40.47,40.5,211646.0,36.0478,36.0567,35.9589,35.9856,211646.0
2023-12-20 15:30:00,40.5,40.53,40.44,40.47,278486.0,35.9856,36.0122,35.9323,35.9589,278486.0
2023-12-20 15:40:00,40.47,40.52,40.45,40.47,413727.0,35.9589,36.0033,35.9411,35.9589,413727.0
2023-12-20 15:50:00,40.47,40.49,40.28,40.3,1191380.0,35.9589,35.9767,35.7901,35.8079,1191380.0
2023-12-21 09:30:00,40.41,40.57,40.36,40.5,443433.0,35.9056,36.0478,35.8612,35.9856,443433.0
2023-12-21 09:40:00,40.5,40.54,40.44,40.53,349004.0,35.9856,36.0211,35.9323,36.0122,349004.0
2023-12-21 09:50:00,40.54,40.58,40.48,40.55,246845.0,36.0211,36.0567,35.9678,36.03,246845.0
2023-12-21 10:00:00,40.55,40.6,40.47,40.54,325246.0,36.03,36.0744,35.9589,36.0211,325246.0
2023-12-21 10:10:00,40.53,40.55,40.46,40.53,207439.0,36.0122,36.03,35.95,36.0122,207439.0
2023-12-21 10:20:00,40.53,40.58,40.46,40.48,284857.0,36.0122,36.0567,35.95,35.9678,284857.0
2023-12-21 10:30:00,40.48,40.5,40.42,40.47,155800.0,35.9678,35.9856,35.9145,35.9589,155800.0
2023-12-21 10:40:00,40.47,40.49,40.42,40.47,155034.0,35.9589,35.9767,35.9145,35.9589,155034.0
2023-12-21 10:50:00,40.47,40.55,40.45,40.5,217483.0,35.9589,36.03,35.9411,35.9856,217483.0
2023-12-21 11:00:00,40.5,40.52,40.35,40.37,222188.0,35.9856,36.0033,35.8523,35.8701,222188.0
2023-12-21 11:10:00,40.37,40.37,40.32,40.34,154738.0,35.8701,35.8701,35.8256,35.8434,154738.0
2023-12-21 11:20:00,40.34,40.37,40.29,40.32,251265.0,35.8434,35.8701,35.799,35.8256,251265.0
2023-12-21 11:30:00,40.32,40.34,40.26,40.27,214314.0,35.8256,35.8434,35.7723,35.7812,214314.0
2023-12-21 11:40:00,40.26,40.27,40.21,40.23,175700.0,35.7723,35.7812,35.7279,35.7457,175700.0
2023-12-21 11:50:00,40.24,40.25,40.18,40.18,190900.0,35.7546,35.7634,35.7012,35.7012,190900.0
2023-12-21 12:00:00,40.18,40.18,40.11,40.13,203810.0,35.7012,35.7012,35.639,35.6568,203810.0
2023-12-21 12:10:00,40.13,40.18,40.09,40.14,244059.0,35.6568,35.7012,35.6213,35.6657,244059.0
2023-12-21 12:20:00,40.14,40.2,40.13,40.18,202164.0,35.6657,35.719,35.6568,35.7012,202164.0
2023-12-21 12:30:00,40.18,40.23,40.15,40.18,135792.0,35.7012,35.7457,35.6746,35.7012,135792.0
2023-12-21 12:40:00,40.19,40.22,40.18,40.19,98968.0,35.7101,35.7368,35.7012,35.7101,98968.0
2023-12-21 12:50:00,40.18,40.2,40.11,40.11,124902.0,35.7012,35.719,35.639,35.639,124902.0
2023-12-21 13:00:00,40.12,40.15,40.09,40.12,180488.0,35.6479,35.6746,35.6213,35.6479,180488.0
2023-12-21 13:10:00,40.11,40.12,40.03,40.04,132680.0,35.639,35.6479,35.568,35.5768,132680.0
2023-12-21 13:20:00,40.04,40.12,40.03,40.12,129365.0,35.5768,35.6479,35.568,35.6479,129365.0
2023-12-21 13:30:00,40.12,40.16,40.1,40.1,125065.0,35.6479,35.6835,35.6302,35.6302,125065.0
2023-12-21 13:40:00,40.11,40.16,40.1,40.16,72047.0,35.639,35.6835,35.6302,35.6835,72047.0
2023-12-21 13:50:00,40.16,40.17,40.12,40.15,116072.0,35.6835,35.6924,35.6479,35.6746,116072.0
2023-12-21 14:00:00,40.15,40.18,40.13,40.13,83321.0,35.6746,35.7012,35.6568,35.6568,83321.0
2023-12-21 14:10:00,40.13,40.15,40.1,40.15,133685.0,35.6568,35.6746,35.6302,35.6746,133685.0
2023-12-21 14:20:00,40.15,40.18,40.14,40.17,154750.0,35.6746,35.7012,35.6657,35.6924,154750.0
2023-12-21 14:30:00,40.18,40.21,40.16,40.2,163282.0,35.7012,35.7279,35.6835,35.719,163282.0
2023-12-21 14:40:00,40.19,40.2,40.16,40.2,145393.0,35.7101,35.719,35.6835,35.719,145393.0
2023-12-21 14:50:00,40.2,40.25,40.19,40.21,155152.0,35.719,35.7634,35.7101,35.7279,155152.0
2023-12-21 15:00:00,40.21,40.23,40.17,40.18,133183.0,35.7279,35.7457,35.6924,35.7012,133183.0
2023-12-21 15:10:00,40.18,40.23,40.17,40.21,110522.0,35.7012,35.7457,35.6924,35.7279,110522.0
2023-12-21 15:20:00,40.21,40.26,40.17,40.23,157385.0,35.7279,35.7723,35.6924,35.7457,157385.0
2023-12-21 15:30:00,40.23,40.28,40.21,40.25,173552.0,35.7457,35.7901,35.7279,35.7634,173552.0
2023-12-21 15:40:00,40.25,40.28,40.21,40.27,235339.0,35.7634,35.7901,35.7279,35.7812,235339.0
2023-12-21 15:50:00,40.27,40.35,40.27,40.29,630062.0,35.7812,35.8523,35.7812,35.799,630062.0
2023-12-22 09:30:00,40.42,40.53,40.37,40.49,438689.0,35.9145,36.0122,35.8701,35.9767,438689.0
2023-12-22 09:40:00,40.5,40.58,40.5,40.55,259077.0,35.9856,36.0567,35.9856,36.03,259077.0
2023-12-22 09:50:00,40.55,40.65,40.53,40.6,161090.0,36.03,36.1188,36.0122,36.0744,161090.0
2023-12-22 10:00:00,40.59,40.61,40.51,40.53,185991.0,36.0655,36.0833,35.9945,36.0122,185991.0
2023-12-22 10:10:00,40.52,40.57,40.43,40.51,255388.0,36.0033,36.0478,35.9234,35.9945,255388.0
2023-12-22 10:20:00,40.51,40.59,40.51,40.59,168288.0,35.9945,36.0655,35.9945,36.0655,168288.0
2023-12-22 10:30:00,40.59,40.62,40.48,40.48,204561.0,36.0655,36.0922,35.9678,35.9678,204561.0
2023-12-22 10:40:00,40.48,40.52,40.44,40.51,149482.0,35.9678,36.0033,35.9323,35.9945,149482.0
2023-12-22 10:50:00,40.5,40.53,40.48,40.53,119259.0,35.9856,36.0122,35.9678,36.0122,119259.0
2023-12-22 11:00:00,40.52,40.53,40.44,40.46,159687.0,36.0033,36.0122,35.9323,35.95,159687.0
2023-12-22 11:10:00,40.45,40.52,40.44,40.5,122280.0,35.9411,36.0033,35.9323,35.9856,122280.0
2023-12-22 11:20:00,40.5,40.54,40.46,40.53,213785.0,35.9856,36.0211,35.95,36.0122,213785.0
2023-12-22 11:30:00,40.53,40.59,40.52,40.59,111394.0,36.0122,36.0655,36.0033,36.0655,111394.0
2023-12-22 11:40:00,40.59,40.59,40.5,40.5,97962.0,36.0655,36.0655,35.9856,35.9856,97962.0
2023-12-22 11:50:00,40.5,40.55,40.5,40.52,65053.0,35.9856,36.03,35.9856,36.0033,65053.0
2023-12-22 12:00:00,40.52,40.57,40.51,40.55,132168.0,36.0033,36.0478,35.9945,36.03,132168.0
2023-12-22 12:10:00,40.55,40.58,40.53,40.56,103431.0,36.03,36.0567,36.0122,36.0389,103431.0
2023-12-22 12:20:00,40.56,40.59,40.53,40.55,84332.0,36.0389,36.0655,36.0122,36.03,84332.0
2023-12-22 12:30:00,40.54,40.57,40.52,40.54,192258.0,36.0211,36.0478,36.0033,36.0211,192258.0
2023-12-22 12:40:00,40.54,40.56,40.52,40.54,96801.0,36.0211,36.0389,36.0033,36.0211,96801.0
2023-12-22 12:50:00,40.54,40.55,40.52,40.54,48119.0,36.0211,36.03,36.0033,36.0211,48119.0
2023-12-22 13:00:00,40.54,40.55,40.51,40.52,76331.0,36.0211,36.03,35.9945,36.0033,76331.0
2023-12-22 13:10:00,40.52,40.53,40.49,40.51,56692.0,36.0033,36.0122,35.9767,35.9945,56692.0
2023-12-22 13:20:00,40.51,40.52,40.47,40.48,78114.0,35.9945,36.0033,35.9589,35.9678,78114.0
2023-12-22 13:30:00,40.48,40.5,40.46,40.48,82318.0,35.9678,35.9856,35.95,35.9678,82318.0
2023-12-22 13:40:00,40.48,40.49,40.44,40.47,80379.0,35.9678,35.9767,35.9323,35.9589,80379.0
2023-12-22 13:50:00,40.48,40.49,40.4,40.41,165269.0,35.9678,35.9767,35.8967,35.9056,165269.0
2023-12-22 14:00:00,40.42,40.47,40.4,40.46,127874.0,35.9145,35.9589,35.8967,35.95,127874.0
2023-12-22 14:10:00,40.45,40.47,40.39,40.4,87916.0,35.9411,35.9589,35.8878,35.8967,87916.0
2023-12-22 14:20:00,40.4,40.43,40.31,40.32,114723.0,35.8967,35.9234,35.8167,35.8256,114723.0
2023-12-22 14:30:00,40.32,40.34,40.26,40.32,140365.0,35.8256,35.8434,35.7723,35.8256,140365.0
2023-12-22 14:40:00,40.32,40.4,40.32,40.39,223342.0,35.8256,35.8967,35.8256,35.8878,223342.0
2023-12-22 14:50:00,40.39,40.41,40.34,40.35,180370.0,35.8878,35.9056,35.8434,35.8523,180370.0
2023-12-22 15:00:00,40.36,40.43,40.36,40.39,125167.0,35.8612,35.9234,35.8612,35.8878,125167.0
2023-12-22 15:10:00,40.39,40.41,40.36,40.39,136649.0,35.8878,35.9056,35.8612,35.8878,136649.0
2023-12-22 15:20:00,40.39,40.4,40.31,40.39,136845.0,35.8878,35.8967,35.8167,35.8878,136845.0
2023-12-22 15:30:00,40.4,40.4,40.34,40.36,91383.0,35.8967,35.8967,35.8434,35.8612,91383.0
2023-12-22 15:40:00,40.36,40.39,40.33,40.37,142367.0,35.8612,35.8878,35.8345,35.8701,142367.0
2023-12-22 15:50:00,40.37,40.4,40.34,40.37,531173.0,35.8701,35.8967,35.8434,35.8701,531173.0
2023-12-26 09:30:00,40.32,40.37,40.26,40.33,355990.0,35.8256,35.8701,35.7723,35.8345,355990.0
2023-12-26 09:40:00,40.32,40.35,40.3,40.32,162401.0,35.8256,35.8523,35.8079,35.8256,162401.0
2023-12-26 09:50:00,40.32,40.36,40.28,40.34,200826.0,35.8256,35.8612,35.7901,35.8434,200826.0
2023-12-26 10:00:00,40.34,40.37,40.28,40.37,169221.0,35.8434,35.8701,35.7901,35.8701,169221.0
2023-12-26 10:10:00,40.37,40.37,40.32,40.33,86982.0,35.8701,35.8701,35.8256,35.8345,86982.0
2023-12-26 10:20:00,40.33,40.34,40.3,40.31,122109.0,35.8345,35.8434,35.8079,35.8167,122109.0
2023-12-26 10:30:00,40.31,40.32,40.26,40.28,133378.0,35.8167,35.8256,35.7723,35.7901,133378.0
2023-12-26 10:40:00,40.27,40.31,40.23,40.24,184281.0,35.7812,35.8167,35.7457,35.7546,184281.0
2023-12-26 10:50:00,40.24,40.25,40.2,40.21,156435.0,35.7546,35.7634,35.719,35.7279,156435.0
2023-12-26 11:00:00,40.21,40.24,40.2,40.22,108507.0,35.7279,35.7546,35.719,35.7368,108507.0
2023-12-26 11:10:00,40.22,40.28,40.21,40.23,169318.0,35.7368,35.7901,35.7279,35.7457,169318.0
2023-12-26 11:20:00,40.23,40.29,40.23,40.24,152284.0,35.7457,35.799,35.7457,35.7546,152284.0
2023-12-26 11:30:00,40.24,40.26,40.21,40.23,104122.0,35.7546,35.7723,35.7279,35.7457,104122.0
2023-12-26 11:40:00,40.22,40.3,40.22,40.27,102440.0,35.7368,35.8079,35.7368,35.7812,102440.0
2023-12-26 11:50:00,40.27,40.28,40.25,40.26,96255.0,35.7812,35.7901,35.7634,35.7723,96255.0
2023-12-26 12:00:00,40.27,40.29,40.24,40.29,96506.0,35.7812,35.799,35.7546,35.799,96506.0
2023-12-26 12:10:00,40.29,40.31,40.27,40.27,90414.0,35.799,35.8167,35.7812,35.7812,90414.0
2023-12-26 12:20:00,40.27,40.3,40.26,40.29,93585.0,35.7812,35.8079,35.7723,35.799,93585.0
2023-12-26 12:30:00,40.28,40.29,40.24,40.26,101197.0,35.7901,35.799,35.7546,35.7723,101197.0
2023-12-26 12:40:00,40.27,40.32,40.25,40.31,111878.0,35.7812,35.8256,35.7634,35.8167,111878.0
2023-12-26 12:50:00,40.32,40.34,40.31,40.32,49378.0,35.8256,35.8434,35.8167,35.8256,49378.0
2023-12-26 13:00:00,40.32,40.37,40.32,40.35,117788.0,35.8256,35.8701,35.8256,35.8523,117788.0
2023-12-26 13:10:00,40.34,40.39,40.34,40.34,153105.0,35.8434,35.8878,35.8434,35.8434,153105.0
2023-12-26 13:20:00,40.35,40.38,40.33,40.37,117113.0,35.8523,35.8789,35.8345,35.8701,117113.0
2023-12-26 13:30:00,40.38,40.39,40.35,40.38,102774.0,35.8789,35.8878,35.8523,35.8789,102774.0
2023-12-26 13:40:00,40.37,40.43,40.36,40.42,338056.0,35.8701,35.9234,35.8612,35.9145,338056.0
2023-12-26 13:50:00,40.42,40.45,40.4,40.42,108079.0,35.9145,35.9411,35.8967,35.9145,108079.0
2023-12-26 14:00:00,40.43,40.43,40.38,40.39,119392.0,35.9234,35.9234,35.8789,35.8878,119392.0
2023-12-26 14:10:00,40.39,40.44,40.39,40.43,74261.0,35.8878,35.9323,35.8878,35.9234,74261.0
2023-12-26 14:20:00,40.42,40.46,40.41,40.46,76752.0,35.9145,35.95,35.9056,35.95,76752.0
2023-12-26 14:30:00,40.46,40.48,40.44,40.47,97118.0,35.95,35.9678,35.9323,35.9589,97118.0
2023-12-26 14:40:00,40.48,40.48,40.42,40.45,66574.0,35.9678,35.9678,35.9145,35.9411,66574.0
2023-12-26 14:50:00,40.45,40.48,40.42,40.47,95491.0,35.9411,35.9678,35.9145,35.9589,95491.0
2023-12-26 15:00:00,40.47,40.47,40.44,40.46,79445.0,35.9589,35.9589,35.9323,35.95,79445.0
2023-12-26 15:10:00,40.46,40.47,40.41,40.43,152512.0,35.95,35.9589,35.9056,35.9234,152512.0
2023-12-26 15:20:00,40.43,40.52,40.42,40.46,183274.0,35.9234,36.0033,35.9145,35.95,183274.0
2023-12-26 15:30:00,40.46,40.48,40.42,40.43,138415.0,35.95,35.9678,35.9145,35.9234,138415.0
2023-12-26 15:40:00,40.44,40.46,40.41,40.41,149269.0,35.9323,35.95,35.9056,35.9056,149269.0
2023-12-26 15:50:00,40.42,40.45,40.34,40.36,731316.0,35.9145,35.9411,35.8434,35.8612,731316.0
2023-12-27 09:30:00,40.25,40.34,40.19,40.29,377915.0,35.7634,35.8434,35.7101,35.799,377915.0
2023-12-27 09:40:00,40.29,40.38,40.27,40.3,176619.0,35.799,35.8789,35.7812,35.8079,176619.0
2023-12-27 09:50:00,40.3,40.34,40.28,40.31,152185.0,35.8079,35.8434,35.7901,35.8167,152185.0
2023-12-27 10:00:00,40.32,40.34,40.24,40.29,181512.0,35.8256,35.8434,35.7546,35.799,181512.0
2023-12-27 10:10:00,40.28,40.3,40.23,40.24,133371.0,35.7901,35.8079,35.7457,35.7546,133371.0
2023-12-27 10:20:00,40.25,40.29,40.21,40.25,228583.0,35.7634,35.799,35.7279,35.7634,228583.0
2023-12-27 10:30:00,40.24,40.28,40.24,40.24,152170.0,35.7546,35.7901,35.7546,35.7546,152170.0
2023-12-27 10:40:00,40.24,40.27,40.2,40.21,183454.0,35.7546,35.7812,35.719,35.7279,183454.0
2023-12-27 10:50:00,40.21,40.26,40.21,40.23,120107.0,35.7279,35.7723,35.7279,35.7457,120107.0
2023-12-27 11:00:00,40.22,40.23,40.19,40.21,177671.0,35.7368,35.7457,35.7101,35.7279,177671.0
2023-12-27 11:10:00,40.21,40.24,40.2,40.22,114560.0,35.7279,35.7546,35.719,35.7368,114560.0
2023-12-27 11:20:00,40.21,40.22,40.19,40.21,105784.0,35.7279,35.7368,35.7101,35.7279,105784.0
2023-12-27 11:30:00,40.2,40.25,40.19,40.23,97468.0,35.719,35.7634,35.7101,35.7457,97468.0
2023-12-27 11:40:00,40.23,40.24,40.17,40.18,143006.0,35.7457,35.7546,35.6924,35.7012,143006.0
2023-12-27 11:50:00,40.18,40.24,40.17,40.21,117049.0,35.7012,35.7546,35.6924,35.7279,117049.0
2023-12-27 12:00:00,40.2,40.25,40.19,40.24,119586.0,35.719,35.7634,35.7101,35.7546,119586.0
2023-12-27 12:10:00,40.24,40.28,40.23,40.25,179094.0,35.7546,35.7901,35.7457,35.7634,179094.0
2023-12-27 12:20:00,40.25,40.28,40.24,40.27,126784.0,35.7634,35.7901,35.7546,35.7812,126784.0
2023-12-27 12:30:00,40.26,40.27,40.22,40.23,178034.0,35.7723,35.7812,35.7368,35.7457,178034.0
2023-12-27 12:40:00,40.23,40.25,40.21,40.24,94681.0,35.7457,35.7634,35.7279,35.7546,94681.0
2023-12-27 12:50:00,40.23,40.24,40.21,40.23,82692.0,35.7457,35.7546,35.7279,35.7457,82692.0
2023-12-27 13:00:00,40.23,40.28,40.2,40.27,183710.0,35.7457,35.7901,35.719,35.7812,183710.0
2023-12-27 13:10:00,40.27,40.31,40.26,40.29,179657.0,35.7812,35.8167,35.7723,35.799,179657.0
2023-12-27 13:20:00,40.29,40.32,40.27,40.3,108370.0,35.799,35.8256,35.7812,35.8079,108370.0
2023-12-27 13:30:00,40.31,40.32,40.27,40.29,128496.0,35.8167,35.8256,35.7812,35.799,128496.0
2023-12-27 13:40:00,40.3,40.31,40.27,40.3,116310.0,35.8079,35.8167,35.7812,35.8079,116310.0
2023-12-27 13:50:00,40.3,40.31,40.22,40.23,89227.0,35.8079,35.8167,35.7368,35.7457,89227.0
2023-12-27 14:00:00,40.23,40.24,40.12,40.13,206986.0,35.7457,35.7546,35.6479,35.6568,206986.0
2023-12-27 14:10:00,40.14,40.17,40.09,40.16,196279.0,35.6657,35.6924,35.6213,35.6835,196279.0
2023-12-27 14:20:00,40.16,40.18,40.14,40.17,121137.0,35.6835,35.7012,35.6657,35.6924,121137.0
2023-12-27 14:30:00,40.17,40.17,40.12,40.12,117427.0,35.6924,35.6924,35.6479,35.6479,117427.0
2023-12-27 14:40:00,40.12,40.14,40.09,40.11,127000.0,35.6479,35.6657,35.6213,35.639,127000.0
2023-12-27 14:50:00,40.12,40.13,40.1,40.12,108702.0,35.6479,35.6568,35.6302,35.6479,108702.0
2023-12-27 15:00:00,40.13,40.17,40.12,40.16,159341.0,35.6568,35.6924,35.6479,35.6835,159341.0
2023-12-27 15:10:00,40.16,40.2,40.15,40.16,128295.0,35.6835,35.719,35.6746,35.6835,128295.0
2023-12-27 15:20:00,40.16,40.18,40.13,40.16,146002.0,35.6835,35.7012,35.6568,35.6835,146002.0
2023-12-27 15:30:00,40.16,40.17,40.11,40.14,179351.0,35.6835,35.6924,35.639,35.6657,179351.0
2023-12-27 15:40:00,40.14,40.15,40.1,40.13,285184.0,35.6657,35.6746,35.6302,35.6568,285184.0
2023-12-27 15:50:00,40.13,40.19,40.11,40.19,683642.0,35.6568,35.7101,35.639,35.7101,683642.0
2023-12-28 09:30:00,40.11,40.26,40.03,40.25,391046.0,35.639,35.7723,35.568,35.7634,391046.0
2023-12-28 09:40:00,40.25,40.28,40.2,40.24,171475.0,35.7634,35.7901,35.719,35.7546,171475.0
2023-12-28 09:50:00,40.24,40.29,40.23,40.26,171366.0,35.7546,35.799,35.7457,35.7723,171366.0
2023-12-28 10:00:00,40.26,40.27,40.21,40.22,126365.0,35.7723,35.7812,35.7279,35.7368,126365.0
2023-12-28 10:10:00,40.22,40.24,40.2,40.22,115969.0,35.7368,35.7546,35.719,35.7368,115969.0
2023-12-28 10:20:00,40.23,40.26,40.2,40.23,99282.0,35.7457,35.7723,35.719,35.7457,99282.0
2023-12-28 10:30:00,40.23,40.25,40.17,40.18,138989.0,35.7457,35.7634,35.6924,35.7012,138989.0
2023-12-28 10:40:00,40.17,40.21,40.15,40.19,165713.0,35.6924,35.7279,35.6746,35.7101,165713.0
2023-12-28 10:50:00,40.18,40.2,40.11,40.14,133296.0,35.7012,35.719,35.639,35.6657,133296.0
2023-12-28 11:00:00,40.14,40.19,40.13,40.14,95464.0,35.6657,35.7101,35.6568,35.6657,95464.0
2023-12-28 11:10:00,40.15,40.17,40.11,40.12,129806.0,35.6746,35.6924,35.639,35.6479,129806.0
2023-12-28 11:20:00,40.13,40.17,40.12,40.16,129643.0,35.6568,35.6924,35.6479,35.6835,129643.0
2023-12-28 11:30:00,40.17,40.18,40.14,40.16,134596.0,35.6924,35.7012,35.6657,35.6835,134596.0
2023-12-28 11:40:00,40.17,40.2,40.16,40.2,82284.0,35.6924,35.719,35.6835,35.719,82284.0
2023-12-28 11:50:00,40.2,40.22,40.18,40.2,106802.0,35.719,35.7368,35.7012,35.719,106802.0
2023-12-28 12:00:00,40.2,40.22,40.18,40.19,112045.0,35.719,35.7368,35.7012,35.7101,112045.0
2023-12-28 12:10:00,40.2,40.2,40.12,40.13,167199.0,35.719,35.719,35.6479,35.6568,167199.0
2023-12-28 12:20:00,40.13,40.16,40.11,40.15,112070.0,35.6568,35.6835,35.639,35.6746,112070.0
2023-12-28 12:30:00,40.15,40.16,40.14,40.15,89774.0,35.6746,35.6835,35.6657,35.6746,89774.0
2023-12-28 12:40:00,40.15,40.17,40.14,40.16,69468.0,35.6746,35.6924,35.6657,35.6835,69468.0
2023-12-28 12:50:00,40.17,40.19,40.16,40.16,92456.0,35.6924,35.7101,35.6835,35.6835,92456.0
2023-12-28 13:00:00,40.17,40.18,40.11,40.16,104766.0,35.6924,35.7012,35.639,35.6835,104766.0
2023-12-28 13:10:00,40.16,40.19,40.14,40.19,102111.0,35.6835,35.7101,35.6657,35.7101,102111.0
2023-12-28 13:20:00,40.19,40.19,40.15,40.17,86565.0,35.7101,35.7101,35.6746,35.6924,86565.0
2023-12-28 13:30:00,40.17,40.21,40.16,40.19,163852.0,35.6924,35.7279,35.6835,35.7101,163852.0
2023-12-28 13:40:00,40.19,40.19,40.16,40.17,83373.0,35.7101,35.7101,35.6835,35.6924,83373.0
2023-12-28 13:50:00,40.16,40.19,40.16,40.18,84093.0,35.6835,35.7101,35.6835,35.7012,84093.0
2023-12-28 14:00:00,40.18,40.2,40.17,40.2,103483.0,35.7012,35.719,35.6924,35.719,103483.0
2023-12-28 14:10:00,40.2,40.22,40.18,40.18,114915.0,35.719,35.7368,35.7012,35.7012,114915.0
2023-12-28 14:20:00,40.19,40.2,40.16,40.19,110526.0,35.7101,35.719,35.6835,35.7101,110526.0
2023-12-28 14:30:00,40.2,40.22,40.17,40.19,140524.0,35.719,35.7368,35.6924,35.7101,140524.0
2023-12-28 14:40:00,40.19,40.22,40.18,40.21,103801.0,35.7101,35.7368,35.7012,35.7279,103801.0
2023-12-28 14:50:00,40.21,40.22,40.18,40.21,125901.0,35.7279,35.7368,35.7012,35.7279,125901.0
2023-12-28 15:00:00,40.21,40.22,40.18,40.2,102190.0,35.7279,35.7368,35.7012,35.719,102190.0
2023-12-28 15:10:00,40.2,40.2,40.15,40.19,150939.0,35.719,35.719,35.6746,35.7101,150939.0
2023-12-28 15:20:00,40.18,40.19,40.15,40.16,133062.0,35.7012,35.7101,35.6746,35.6835,133062.0
2023-12-28 15:30:00,40.16,40.21,40.16,40.19,176219.0,35.6835,35.7279,35.6835,35.7101,176219.0
2023-12-28 15:40:00,40.18,40.19,40.14,40.16,251754.0,35.7012,35.7101,35.6657,35.6835,251754.0
2023-12-28 15:50:00,40.16,40.2,40.13,40.18,719092.0,35.6835,35.719,35.6568,35.7012,719092.0
2023-12-29 09:30:00,40.15,40.29,40.09,40.27,407489.0,35.6746,35.799,35.6213,35.7812,407489.0
2023-12-29 09:40:00,40.27,40.28,40.21,40.21,125982.0,35.7812,35.7901,35.7279,35.7279,125982.0
2023-12-29 09:50:00,40.23,40.23,40.17,40.19,139636.0,35.7457,35.7457,35.6924,35.7101,139636.0
2023-12-29 10:00:00,40.19,40.24,40.17,40.18,129308.0,35.7101,35.7546,35.6924,35.7012,129308.0
2023-12-29 10:10:00,40.18,40.24,40.16,40.23,123060.0,35.7012,35.7546,35.6835,35.7457,123060.0
2023-12-29 10:20:00,40.24,40.24,40.18,40.19,135134.0,35.7546,35.7546,35.7012,35.7101,135134.0
2023-12-29 10:30:00,40.2,40.25,40.16,40.23,231837.0,35.719,35.7634,35.6835,35.7457,231837.0
2023-12-29 10:40:00,40.23,40.3,40.21,40.28,220275.0,35.7457,35.8079,35.7279,35.7901,220275.0
2023-12-29 10:50:00,40.28,40.3,40.25,40.27,154382.0,35.7901,35.8079,35.7634,35.7812,154382.0
2023-12-29 11:00:00,40.27,40.36,40.26,40.35,152570.0,35.7812,35.8612,35.7723,35.8523,152570.0
2023-12-29 11:10:00,40.34,40.35,40.29,40.32,139484.0,35.8434,35.8523,35.799,35.8256,139484.0
2023-12-29 11:20:00,40.32,40.4,40.3,40.34,185051.0,35.8256,35.8967,35.8079,35.8434,185051.0
2023-12-29 11:30:00,40.34,40.38,40.29,40.33,157053.0,35.8434,35.8789,35.799,35.8345,157053.0
2023-12-29 11:40:00,40.34,40.35,40.28,40.3,86623.0,35.8434,35.8523,35.7901,35.8079,86623.0
2023-12-29 11:50:00,40.3,40.3,40.2,40.21,104726.0,35.8079,35.8079,35.719,35.7279,104726.0
2023-12-29 12:00:00,40.22,40.25,40.18,40.19,100609.0,35.7368,35.7634,35.7012,35.7101,100609.0
2023-12-29 12:10:00,40.19,40.24,40.19,40.22,127221.0,35.7101,35.7546,35.7101,35.7368,127221.0
2023-12-29 12:20:00,40.21,40.22,40.18,40.19,94495.0,35.7279,35.7368,35.7012,35.7101,94495.0
2023-12-29 12:30:00,40.19,40.24,40.18,40.2,92089.0,35.7101,35.7546,35.7012,35.719,92089.0
2023-12-29 12:40:00,40.2,40.22,40.18,40.19,130999.0,35.719,35.7368,35.7012,35.7101,130999.0
2023-12-29 12:50:00,40.19,40.26,40.18,40.24,95714.0,35.7101,35.7723,35.7012,35.7546,95714.0
2023-12-29 13:00:00,40.23,40.27,40.21,40.25,101881.0,35.7457,35.7812,35.7279,35.7634,101881.0
2023-12-29 13:10:00,40.25,40.26,40.2,40.21,108461.0,35.7634,35.7723,35.719,35.7279,108461.0
2023-12-29 13:20:00,40.21,40.22,40.19,40.2,67614.0,35.7279,35.7368,35.7101,35.719,67614.0
2023-12-29 13:30:00,40.2,40.26,40.19,40.24,104390.0,35.719,35.7723,35.7101,35.7546,104390.0
2023-12-29 13:40:00,40.23,40.24,40.21,40.23,83816.0,35.7457,35.7546,35.7279,35.7457,83816.0
2023-12-29 13:50:00,40.23,40.26,40.21,40.22,129997.0,35.7457,35.7723,35.7279,35.7368,129997.0
2023-12-29 14:00:00,40.22,40.25,40.21,40.23,62755.0,35.7368,35.7634,35.7279,35.7457,62755.0
2023-12-29 14:10:00,40.23,40.26,40.22,40.26,93067.0,35.7457,35.7723,35.7368,35.7723,93067.0
2023-12-29 14:20:00,40.26,40.3,40.25,40.26,113747.0,35.7723,35.8079,35.7634,35.7723,113747.0
2023-12-29 14:30:00,40.27,40.32,40.26,40.32,85734.0,35.7812,35.8256,35.7723,35.8256,85734.0
2023-12-29 14:40:00,40.32,40.35,40.28,40.29,201652.0,35.8256,35.8523,35.7901,35.799,201652.0
2023-12-29 14:50:00,40.29,40.3,40.24,40.27,102228.0,35.799,35.8079,35.7546,35.7812,102228.0
2023-12-29 15:00:00,40.27,40.29,40.22,40.29,124475.0,35.7812,35.799,35.7368,35.799,124475.0
2023-12-29 15:10:00,40.29,40.31,40.27,40.27,132059.0,35.799,35.8167,35.7812,35.7812,132059.0
2023-12-29 15:20:00,40.27,40.31,40.24,40.3,152908.0,35.7812,35.8167,35.7546,35.8079,152908.0
2023-12-29 15:30:00,40.3,40.3,40.26,40.29,160857.0,35.8079,35.8079,35.7723,35.799,160857.0
2023-12-29 15:40:00,40.29,40.31,40.25,40.26,214835.0,35.799,35.8167,35.7634,35.7723,214835.0
2023-12-29 15:50:00,40.26,40.35,40.23,40.34,729592.0,35.7723,35.8523,35.7457,35.8434,729592.0
2024-01-02 09:30:00,40.36,40.57,40.34,40.53,491420.0,35.8612,36.0478,35.8434,36.0122,491420.0
2024-01-02 09:40:00,40.54,40.7,40.51,40.68,539458.0,36.0211,36.1633,35.9945,36.1455,539458.0
2024-01-02 09:50:00,40.68,40.89,40.66,40.84,218077.0,36.1455,36.3321,36.1277,36.2877,218077.0
2024-01-02 10:00:00,40.84,41.07,40.84,41.06,417653.0,36.2877,36.492,36.2877,36.4831,417653.0
2024-01-02 10:10:00,41.06,41.18,41.05,41.18,273890.0,36.4831,36.5898,36.4743,36.5898,273890.0
2024-01-02 10:20:00,41.18,41.31,41.17,41.28,372243.0,36.5898,36.7053,36.5809,36.6786,372243.0
2024-01-02 10:30:00,41.28,41.33,41.14,41.22,277297.0,36.6786,36.7231,36.5542,36.6253,277297.0
2024-01-02 10:40:00,41.22,41.51,41.21,41.46,788844.0,36.6253,36.883,36.6164,36.8386,788844.0
2024-01-02 10:50:00,41.46,41.48,41.3,41.32,285193.0,36.8386,36.8563,36.6964,36.7142,285193.0
2024-01-02 11:00:00,41.32,41.44,41.3,41.44,145219.0,36.7142,36.8208,36.6964,36.8208,145219.0
2024-01-02 11:10:00,41.44,41.44,41.32,41.34,197414.0,36.8208,36.8208,36.7142,36.7319,197414.0
2024-01-02 11:20:00,41.34,41.36,41.29,41.32,192972.0,36.7319,36.7497,36.6875,36.7142,192972.0
2024-01-02 11:30:00,41.31,41.32,41.26,41.28,157577.0,36.7053,36.7142,36.6609,36.6786,157577.0
2024-01-02 11:40:00,41.27,41.34,41.26,41.34,216187.0,36.6697,36.7319,36.6609,36.7319,216187.0
2024-01-02 11:50:00,41.34,41.41,41.33,41.41,130998.0,36.7319,36.7941,36.7231,36.7941,130998.0
2024-01-02 12:00:00,41.41,41.45,41.34,41.45,136355.0,36.7941,36.8297,36.7319,36.8297,136355.0
2024-01-02 12:10:00,41.46,41.48,41.4,41.47,148108.0,36.8386,36.8563,36.7852,36.8474,148108.0
2024-01-02 12:20:00,41.47,41.55,41.46,41.53,181630.0,36.8474,36.9185,36.8386,36.9008,181630.0
2024-01-02 12:30:00,41.54,41.61,41.5,41.58,110913.0,36.9096,36.9718,36.8741,36.9452,110913.0
2024-01-02 12:40:00,41.59,41.62,41.56,41.59,104736.0,36.9541,36.9807,36.9274,36.9541,104736.0
2024-01-02 12:50:00,41.59,41.64,41.59,41.63,82696.0,36.9541,36.9985,36.9541,36.9896,82696.0
2024-01-02 13:00:00,41.64,41.66,41.58,41.58,123516.0,36.9985,37.0163,36.9452,36.9452,123516.0
2024-01-02 13:10:00,41.58,41.65,41.57,41.6,143835.0,36.9452,37.0074,36.9363,36.963,143835.0
2024-01-02 13:20:00,41.59,41.6,41.52,41.53,120599.0,36.9541,36.963,36.8919,36.9008,120599.0
2024-01-02 13:30:00,41.52,41.58,41.51,41.54,98429.0,36.8919,36.9452,36.883,36.9096,98429.0
2024-01-02 13:40:00,41.54,41.61,41.53,41.59,110199.0,36.9096,36.9718,36.9008,36.9541,110199.0
2024-01-02 13:50:00,41.59,41.63,41.58,41.61,123049.0,36.9541,36.9896,36.9452,36.9718,123049.0
2024-01-02 14:00:00,41.6,41.61,41.55,41.57,81949.0,36.963,36.9718,36.9185,36.9363,81949.0
2024-01-02 14:10:00,41.58,41.59,41.52,41.54,140935.0,36.9452,36.9541,36.8919,36.9096,140935.0
2024-01-02 14:20:00,41.54,41.55,41.47,41.55,92633.0,36.9096,36.9185,36.8474,36.9185,92633.0
2024-01-02 14:30:00,41.54,41.56,41.5,41.54,98815.0,36.9096,36.9274,36.8741,36.9096,98815.0
2024-01-02 14:40:00,41.54,41.56,41.48,41.5,130792.0,36.9096,36.9274,36.8563,36.8741,130792.0
2024-01-02 14:50:00,41.5,41.54,41.49,41.51,108873.0,36.8741,36.9096,36.8652,36.883,108873.0
2024-01-02 15:00:00,41.51,41.55,41.44,41.46,135033.0,36.883,36.9185,36.8208,36.8386,135033.0
2024-01-02 15:10:00,41.46,41.54,41.44,41.52,210424.0,36.8386,36.9096,36.8208,36.8919,210424.0
2024-01-02 15:20:00,41.51,41.54,41.48,41.48,144005.0,36.883,36.9096,36.8563,36.8563,144005.0
2024-01-02 15:30:00,41.48,41.54,41.47,41.5,167859.0,36.8563,36.9096,36.8474,36.8741,167859.0
2024-01-02 15:40:00,41.5,41.54,41.44,41.53,258047.0,36.8741,36.9096,36.8208,36.9008,258047.0
2024-01-02 15:50:00,41.54,41.58,41.49,41.57,942401.0,36.9096,36.9452,36.8652,36.9363,942401.0
2024-01-03 09:30:00,41.65,41.8,41.32,41.43,555564.0,37.0074,37.1407,36.7142,36.8119,555564.0
2024-01-03 09:40:00,41.43,41.45,41.31,41.39,218673.0,36.8119,36.8297,36.7053,36.7764,218673.0
2024-01-03 09:50:00,41.38,41.48,41.37,41.44,111989.0,36.7675,36.8563,36.7586,36.8208,111989.0
2024-01-03 10:00:00,41.44,41.55,41.4,41.49,165416.0,36.8208,36.9185,36.7852,36.8652,165416.0
2024-01-03 10:10:00,41.49,41.56,41.47,41.5,137156.0,36.8652,36.9274,36.8474,36.8741,137156.0
2024-01-03 10:20:00,41.5,41.53,41.44,41.5,149427.0,36.8741,36.9008,36.8208,36.8741,149427.0
2024-01-03 10:30:00,41.5,41.51,41.44,41.5,138603.0,36.8741,36.883,36.8208,36.8741,138603.0
2024-01-03 10:40:00,41.51,41.51,41.42,41.45,126111.0,36.883,36.883,36.803,36.8297,126111.0
2024-01-03 10:50:00,41.45,41.46,41.38,41.4,88341.0,36.8297,36.8386,36.7675,36.7852,88341.0
2024-01-03 11:00:00,41.4,41.47,41.39,41.47,108988.0,36.7852,36.8474,36.7764,36.8474,108988.0
2024-01-03 11:10:00,41.47,41.56,41.46,41.51,116241.0,36.8474,36.9274,36.8386,36.883,116241.0
2024-01-03 11:20:00,41.51,41.59,41.5,41.58,64917.0,36.883,36.9541,36.8741,36.9452,64917.0
2024-01-03 11:30:00,41.59,41.63,41.54,41.63,91048.0,36.9541,36.9896,36.9096,36.9896,91048.0
2024-01-03 11:40:00,41.62,41.67,41.61,41.62,79790.0,36.9807,37.0252,36.9718,36.9807,79790.0
2024-01-03 11:50:00,41.63,41.66,41.6,41.64,60112.0,36.9896,37.0163,36.963,36.9985,60112.0
2024-01-03 12:00:00,41.64,41.65,41.59,41.59,94222.0,36.9985,37.0074,36.9541,36.9541,94222.0
2024-01-03 12:10:00,41.59,41.6,41.53,41.55,120189.0,36.9541,36.963,36.9008,36.9185,120189.0
2024-01-03 12:20:00,41.56,41.59,41.54,41.58,125089.0,36.9274,36.9541,36.9096,36.9452,125089.0
2024-01-03 12:30:00,41.58,41.64,41.57,41.61,80252.0,36.9452,36.9985,36.9363,36.9718,80252.0
2024-01-03 12:40:00,41.61,41.67,41.6,41.67,91293.0,36.9718,37.0252,36.963,37.0252,91293.0
2024-01-03 12:50:00,41.66,41.69,41.65,41.68,59311.0,37.0163,37.0429,37.0074,37.034,59311.0
2024-01-03 13:00:00,41.68,41.69,41.63,41.68,62432.0,37.034,37.0429,36.9896,37.034,62432.0
2024-01-03 13:10:00,41.68,41.69,41.64,41.67,73322.0,37.034,37.0429,36.9985,37.0252,73322.0
2024-01-03 13:20:00,41.67,41.69,41.65,41.69,72529.0,37.0252,37.0429,37.0074,37.0429,72529.0
2024-01-03 13:30:00,41.69,41.69,41.62,41.65,78010.0,37.0429,37.0429,36.9807,37.0074,78010.0
2024-01-03 13:40:00,41.65,41.66,41.62,41.64,80325.0,37.0074,37.0163,36.9807,36.9985,80325.0
2024-01-03 13:50:00,41.64,41.65,41.61,41.62,43798.0,36.9985,37.0074,36.9718,36.9807,43798.0
2024-01-03 14:00:00,41.61,41.68,41.58,41.6,109369.0,36.9718,37.034,36.9452,36.963,109369.0
2024-01-03 14:10:00,41.6,41.66,41.59,41.64,93270.0,36.963,37.0163,36.9541,36.9985,93270.0
2024-01-03 14:20:00,41.63,41.72,41.62,41.67,106355.0,36.9896,37.0696,36.9807,37.0252,106355.0
2024-01-03 14:30:00,41.67,41.71,41.64,41.66,84992.0,37.0252,37.0607,36.9985,37.0163,84992.0
2024-01-03 14:40:00,41.68,41.69,41.64,41.66,77544.0,37.034,37.0429,36.9985,37.0163,77544.0
2024-01-03 14:50:00,41.67,41.69,41.6,41.64,561353.0,37.0252,37.0429,36.963,36.9985,561353.0
2024-01-03 15:00:00,41.64,41.64,41.5,41.55,199465.0,36.9985,36.9985,36.8741,36.9185,199465.0
2024-01-03 15:10:00,41.55,41.56,41.47,41.51,158124.0,36.9185,36.9274,36.8474,36.883,158124.0
2024-01-03 15:20:00,41.51,41.51,41.44,41.47,153074.0,36.883,36.883,36.8208,36.8474,153074.0
2024-01-03 15:30:00,41.48,41.51,41.44,41.48,252722.0,36.8563,36.883,36.8208,36.8563,252722.0
2024-01-03 15:40:00,41.48,41.49,41.41,41.44,353984.0,36.8563,36.8652,36.7941,36.8208,353984.0
2024-01-03 15:50:00,41.43,41.43,41.33,41.4,1423185.0,36.8119,36.8119,36.7231,36.7852,1423185.0
2024-01-04 09:30:00,41.48,41.71,41.47,41.63,304359.0,36.8563,37.0607,36.8474,36.9896,304359.0
2024-01-04 09:40:00,41.64,41.88,41.62,41.8,302208.0,36.9985,37.2117,36.9807,37.1407,302208.0
2024-01-04 09:50:00,41.8,41.86,41.69,41.73,153661.0,37.1407,37.194,37.0429,37.0785,153661.0
2024-01-04 10:00:00,41.74,41.81,41.71,41.73,143540.0,37.0874,37.1495,37.0607,37.0785,143540.0
2024-01-04 10:10:00,41.73,41.8,41.71,41.73,136711.0,37.0785,37.1407,37.0607,37.0785,136711.0
2024-01-04 10:20:00,41.73,41.74,41.65,41.71,90671.0,37.0785,37.0874,37.0074,37.0607,90671.0
2024-01-04 10:30:00,41.7,41.81,41.66,41.8,129723.0,37.0518,37.1495,37.0163,37.1407,129723.0
2024-01-04 10:40:00,41.8,41.99,41.79,41.99,325595.0,37.1407,37.3095,37.1318,37.3095,325595.0
2024-01-04 10:50:00,41.98,42.05,41.87,41.96,465804.0,37.3006,37.3628,37.2029,37.2828,465804.0
2024-01-04 11:00:00,41.97,41.97,41.87,41.9,151314.0,37.2917,37.2917,37.2029,37.2295,151314.0
2024-01-04 11:10:00,41.9,41.92,41.83,41.84,154001.0,37.2295,37.2473,37.1673,37.1762,154001.0
2024-01-04 11:20:00,41.84,41.92,41.83,41.88,72317.0,37.1762,37.2473,37.1673,37.2117,72317.0
2024-01-04 11:30:00,41.89,41.91,41.8,41.81,110756.0,37.2206,37.2384,37.1407,37.1495,110756.0
2024-01-04 11:40:00,41.81,41.81,41.74,41.76,86340.0,37.1495,37.1495,37.0874,37.1051,86340.0
2024-01-04 11:50:00,41.76,41.79,41.72,41.73,103254.0,37.1051,37.1318,37.0696,37.0785,103254.0
2024-01-04 12:00:00,41.73,41.75,41.69,41.72,80452.0,37.0785,37.0962,37.0429,37.0696,80452.0
2024-01-04 12:10:00,41.72,41.75,41.69,41.7,88769.0,37.0696,37.0962,37.0429,37.0518,88769.0
2024-01-04 12:20:00,41.7,41.71,41.62,41.63,76257.0,37.0518,37.0607,36.9807,36.9896,76257.0
2024-01-04 12:30:00,41.62,41.65,41.57,41.59,68463.0,36.9807,37.0074,36.9363,36.9541,68463.0
2024-01-04 12:40:00,41.59,41.66,41.57,41.65,81534.0,36.9541,37.0163,36.9363,37.0074,81534.0
2024-01-04 12:50:00,41.65,41.66,41.57,41.58,69533.0,37.0074,37.0163,36.9363,36.9452,69533.0
2024-01-04 13:00:00,41.58,41.64,41.57,41.61,96397.0,36.9452,36.9985,36.9363,36.9718,96397.0
2024-01-04 13:10:00,41.6,41.61,41.56,41.58,70192.0,36.963,36.9718,36.9274,36.9452,70192.0
2024-01-04 13:20:00,41.58,41.59,41.56,41.58,60381.0,36.9452,36.9541,36.9274,36.9452,60381.0
2024-01-04 13:30:00,41.58,41.58,41.51,41.56,111426.0,36.9452,36.9452,36.883,36.9274,111426.0
2024-01-04 13:40:00,41.56,41.61,41.55,41.61,90014.0,36.9274,36.9718,36.9185,36.9718,90014.0
2024-01-04 13:50:00,41.6,41.62,41.53,41.55,81625.0,36.963,36.9807,36.9008,36.9185,81625.0
2024-01-04 14:00:00,41.55,41.61,41.55,41.59,101527.0,36.9185,36.9718,36.9185,36.9541,101527.0
2024-01-04 14:10:00,41.59,41.63,41.57,41.62,78814.0,36.9541,36.9896,36.9363,36.9807,78814.0
2024-01-04 14:20:00,41.62,41.62,41.55,41.59,93453.0,36.9807,36.9807,36.9185,36.9541,93453.0
2024-01-04 14:30:00,41.59,41.6,41.57,41.58,81007.0,36.9541,36.963,36.9363,36.9452,81007.0
2024-01-04 14:40:00,41.59,41.61,41.57,41.6,83629.0,36.9541,36.9718,36.9363,36.963,83629.0
2024-01-04 14:50:00,41.59,41.64,41.59,41.6,78223.0,36.9541,36.9985,36.9541,36.963,78223.0
2024-01-04 15:00:00,41.59,41.64,41.56,41.64,81226.0,36.9541,36.9985,36.9274,36.9985,81226.0
2024-01-04 15:10:00,41.64,41.64,41.57,41.59,94799.0,36.9985,36.9985,36.9363,36.9541,94799.0
2024-01-04 15:20:00,41.58,41.61,41.56,41.59,144438.0,36.9452,36.9718,36.9274,36.9541,144438.0
2024-01-04 15:30:00,41.59,41.64,41.58,41.63,146652.0,36.9541,36.9985,36.9452,36.9896,146652.0
2024-01-04 15:40:00,41.63,41.65,41.58,41.59,194549.0,36.9896,37.0074,36.9452,36.9541,194549.0
2024-01-04 15:50:00,41.59,41.61,41.49,41.55,755501.0,36.9541,36.9718,36.8652,36.9185,755501.0
2024-01-05 09:30:00,41.58,41.6,41.42,41.44,220431.0,36.9452,36.963,36.803,36.8208,220431.0
2024-01-05 09:40:00,41.44,41.52,41.38,41.5,135298.0,36.8208,36.8919,36.7675,36.8741,135298.0
2024-01-05 09:50:00,41.49,41.57,41.47,41.57,139620.0,36.8652,36.9363,36.8474,36.9363,139620.0
2024-01-05 10:00:00,41.57,41.65,41.56,41.63,135618.0,36.9363,37.0074,36.9274,36.9896,135618.0
2024-01-05 10:10:00,41.63,41.66,41.56,41.62,132485.0,36.9896,37.0163,36.9274,36.9807,132485.0
2024-01-05 10:20:00,41.62,41.63,41.54,41.57,82761.0,36.9807,36.9896,36.9096,36.9363,82761.0
2024-01-05 10:30:00,41.57,41.63,41.56,41.58,100349.0,36.9363,36.9896,36.9274,36.9452,100349.0
2024-01-05 10:40:00,41.58,41.65,41.57,41.58,115524.0,36.9452,37.0074,36.9363,36.9452,115524.0
2024-01-05 10:50:00,41.59,41.64,41.57,41.61,102122.0,36.9541,36.9985,36.9363,36.9718,102122.0
2024-01-05 11:00:00,41.6,41.65,41.59,41.64,169842.0,36.963,37.0074,36.9541,36.9985,169842.0
2024-01-05 11:10:00,41.64,41.65,41.52,41.54,118767.0,36.9985,37.0074,36.8919,36.9096,118767.0
2024-01-05 11:20:00,41.54,41.56,41.49,41.53,97204.0,36.9096,36.9274,36.8652,36.9008,97204.0
2024-01-05 11:30:00,41.53,41.56,41.46,41.47,89812.0,36.9008,36.9274,36.8386,36.8474,89812.0
2024-01-05 11:40:00,41.47,41.5,41.45,41.48,86176.0,36.8474,36.8741,36.8297,36.8563,86176.0
2024-01-05 11:50:00,41.48,41.48,41.4,41.44,116290.0,36.8563,36.8563,36.7852,36.8208,116290.0
2024-01-05 12:00:00,41.44,41.44,41.36,41.37,101512.0,36.8208,36.8208,36.7497,36.7586,101512.0
2024-01-05 12:10:00,41.37,41.38,41.32,41.36,98592.0,36.7586,36.7675,36.7142,36.7497,98592.0
2024-01-05 12:20:00,41.37,41.4,41.34,41.35,70038.0,36.7586,36.7852,36.7319,36.7408,70038.0
2024-01-05 12:30:00,41.34,41.39,41.33,41.38,69119.0,36.7319,36.7764,36.7231,36.7675,69119.0
2024-01-05 12:40:00,41.38,41.42,41.36,41.4,75173.0,36.7675,36.803,36.7497,36.7852,75173.0
2024-01-05 12:50:00,41.4,41.42,41.37,41.38,54198.0,36.7852,36.803,36.7586,36.7675,54198.0
2024-01-05 13:00:00,41.38,41.38,41.31,41.32,103748.0,36.7675,36.7675,36.7053,36.7142,103748.0
2024-01-05 13:10:00,41.33,41.39,41.32,41.34,59759.0,36.7231,36.7764,36.7142,36.7319,59759.0
2024-01-05 13:20:00,41.34,41.4,41.34,41.39,71657.0,36.7319,36.7852,36.7319,36.7764,71657.0
2024-01-05 13:30:00,41.39,41.48,41.39,41.48,60667.0,36.7764,36.8563,36.7764,36.8563,60667.0
2024-01-05 13:40:00,41.48,41.5,41.44,41.47,128954.0,36.8563,36.8741,36.8208,36.8474,128954.0
2024-01-05 13:50:00,41.46,41.51,41.46,41.48,59358.0,36.8386,36.883,36.8386,36.8563,59358.0
2024-01-05 14:00:00,41.48,41.54,41.48,41.53,89029.0,36.8563,36.9096,36.8563,36.9008,89029.0
2024-01-05 14:10:00,41.53,41.54,41.49,41.5,153906.0,36.9008,36.9096,36.8652,36.8741,153906.0
2024-01-05 14:20:00,41.5,41.52,41.48,41.49,63186.0,36.8741,36.8919,36.8563,36.8652,63186.0
2024-01-05 14:30:00,41.48,41.52,41.46,41.5,78819.0,36.8563,36.8919,36.8386,36.8741,78819.0
2024-01-05 14:40:00,41.49,41.49,41.44,41.48,63937.0,36.8652,36.8652,36.8208,36.8563,63937.0
2024-01-05 14:50:00,41.48,41.48,41.39,41.41,106001.0,36.8563,36.8563,36.7764,36.7941,106001.0
2024-01-05 15:00:00,41.4,41.44,41.39,41.42,54272.0,36.7852,36.8208,36.7764,36.803,54272.0
2024-01-05 15:10:00,41.42,41.46,41.41,41.43,69629.0,36.803,36.8386,36.7941,36.8119,69629.0
2024-01-05 15:20:00,41.44,41.48,41.43,41.48,98727.0,36.8208,36.8563,36.8119,36.8563,98727.0
2024-01-05 15:30:00,41.47,41.48,41.4,41.48,125007.0,36.8474,36.8563,36.7852,36.8563,125007.0
2024-01-05 15:40:00,41.48,41.56,41.46,41.51,264040.0,36.8563,36.9274,36.8386,36.883,264040.0
2024-01-05 15:50:00,41.51,41.53,41.46,41.49,494480.0,36.883,36.9008,36.8386,36.8652,494480.0
2024-01-08 09:30:00,41.56,41.69,41.55,41.62,489957.0,36.9274,37.0429,36.9185,36.9807,489957.0
2024-01-08 09:40:00,41.62,41.67,41.56,41.62,218704.0,36.9807,37.0252,36.9274,36.9807,218704.0
2024-01-08 09:50:00,41.61,41.67,41.58,41.63,232430.0,36.9718,37.0252,36.9452,36.9896,232430.0
2024-01-08 10:00:00,41.63,41.63,41.54,41.59,170891.0,36.9896,36.9896,36.9096,36.9541,170891.0
2024-01-08 10:10:00,41.59,41.75,41.59,41.73,173670.0,36.9541,37.0962,36.9541,37.0785,173670.0
2024-01-08 10:20:00,41.73,41.85,41.68,41.82,220722.0,37.0785,37.1851,37.034,37.1584,220722.0
2024-01-08 10:30:00,41.82,41.89,41.82,41.88,147477.0,37.1584,37.2206,37.1584,37.2117,147477.0
2024-01-08 10:40:00,41.88,41.91,41.85,41.9,198826.0,37.2117,37.2384,37.1851,37.2295,198826.0
2024-01-08 10:50:00,41.89,41.95,41.85,41.94,176102.0,37.2206,37.2739,37.1851,37.2651,176102.0
2024-01-08 11:00:00,41.94,41.94,41.9,41.94,169292.0,37.2651,37.2651,37.2295,37.2651,169292.0
2024-01-08 11:10:00,41.94,41.98,41.91,41.98,178522.0,37.2651,37.3006,37.2384,37.3006,178522.0
2024-01-08 11:20:00,41.98,42.03,41.96,41.99,250111.0,37.3006,37.345,37.2828,37.3095,250111.0
2024-01-08 11:30:00,42.0,42.0,41.91,41.94,247566.0,37.3184,37.3184,37.2384,37.2651,247566.0
2024-01-08 11:40:00,41.93,42.0,41.92,41.96,145217.0,37.2562,37.3184,37.2473,37.2828,145217.0
2024-01-08 11:50:00,41.96,41.98,41.93,41.95,110897.0,37.2828,37.3006,37.2562,37.2739,110897.0
2024-01-08 12:00:00,41.95,41.98,41.92,41.93,162297.0,37.2739,37.3006,37.2473,37.2562,162297.0
2024-01-08 12:10:00,41.93,41.97,41.91,41.95,95525.0,37.2562,37.2917,37.2384,37.2739,95525.0
2024-01-08 12:20:00,41.95,41.95,41.86,41.87,196493.0,37.2739,37.2739,37.194,37.2029,196493.0
2024-01-08 12:30:00,41.87,41.9,41.85,41.9,84446.0,37.2029,37.2295,37.1851,37.2295,84446.0
2024-01-08 12:40:00,41.9,41.91,41.87,41.89,105931.0,37.2295,37.2384,37.2029,37.2206,105931.0
2024-01-08 12:50:00,41.88,41.93,41.88,41.92,56819.0,37.2117,37.2562,37.2117,37.2473,56819.0
2024-01-08 13:00:00,41.93,41.98,41.9,41.93,121227.0,37.2562,37.3006,37.2295,37.2562,121227.0
2024-01-08 13:10:00,41.93,41.93,41.84,41.84,97806.0,37.2562,37.2562,37.1762,37.1762,97806.0
2024-01-08 13:20:00,41.84,41.85,41.79,41.8,118022.0,37.1762,37.1851,37.1318,37.1407,118022.0
2024-01-08 13:30:00,41.8,41.82,41.75,41.77,96330.0,37.1407,37.1584,37.0962,37.114,96330.0
2024-01-08 13:40:00,41.77,41.8,41.76,41.77,116745.0,37.114,37.1407,37.1051,37.114,116745.0
2024-01-08 13:50:00,41.77,41.78,41.74,41.76,71088.0,37.114,37.1229,37.0874,37.1051,71088.0
2024-01-08 14:00:00,41.76,41.77,41.72,41.75,111134.0,37.1051,37.114,37.0696,37.0962,111134.0
2024-01-08 14:10:00,41.76,41.84,41.75,41.8,110227.0,37.1051,37.1762,37.0962,37.1407,110227.0
2024-01-08 14:20:00,41.8,41.87,41.77,41.82,110284.0,37.1407,37.2029,37.114,37.1584,110284.0
2024-01-08 14:30:00,41.83,41.87,41.82,41.84,64678.0,37.1673,37.2029,37.1584,37.1762,64678.0
2024-01-08 14:40:00,41.84,41.89,41.83,41.86,115392.0,37.1762,37.2206,37.1673,37.194,115392.0
2024-01-08 14:50:00,41.87,41.92,41.85,41.91,136156.0,37.2029,37.2473,37.1851,37.2384,136156.0
2024-01-08 15:00:00,41.91,41.91,41.81,41.84,111198.0,37.2384,37.2384,37.1495,37.1762,111198.0
2024-01-08 15:10:00,41.84,41.91,41.81,41.87,184159.0,37.1762,37.2384,37.1495,37.2029,184159.0
2024-01-08 15:20:00,41.87,41.9,41.82,41.82,105159.0,37.2029,37.2295,37.1584,37.1584,105159.0
2024-01-08 15:30:00,41.83,41.84,41.76,41.82,259889.0,37.1673,37.1762,37.1051,37.1584,259889.0
2024-01-08 15:40:00,41.82,41.85,41.76,41.76,200670.0,37.1584,37.1851,37.1051,37.1051,200670.0
2024-01-08 15:50:00,41.77,41.91,41.77,41.9,626720.0,37.114,37.2384,37.114,37.2295,626720.0
2024-01-09 09:30:00,41.84,41.84,41.55,41.63,235233.0,37.1762,37.1762,36.9185,36.9896,235233.0
2024-01-09 09:40:00,41.64,41.75,41.59,41.7,101307.0,36.9985,37.0962,36.9541,37.0518,101307.0
2024-01-09 09:50:00,41.71,41.78,41.67,41.77,106192.0,37.0607,37.1229,37.0252,37.114,106192.0
2024-01-09 10:00:00,41.77,41.8,41.66,41.67,332429.0,37.114,37.1407,37.0163,37.0252,332429.0
2024-01-09 10:10:00,41.66,41.66,41.56,41.63,201792.0,37.0163,37.0163,36.9274,36.9896,201792.0
2024-01-09 10:20:00,41.63,41.68,41.61,41.65,116850.0,36.9896,37.034,36.9718,37.0074,116850.0
2024-01-09 10:30:00,41.65,41.75,41.64,41.73,109490.0,37.0074,37.0962,36.9985,37.0785,109490.0
2024-01-09 10:40:00,41.73,41.76,41.7,41.73,162020.0,37.0785,37.1051,37.0518,37.0785,162020.0
2024-01-09 10:50:00,41.73,41.74,41.68,41.71,101295.0,37.0785,37.0874,37.034,37.0607,101295.0
2024-01-09 11:00:00,41.72,41.74,41.67,41.7,114105.0,37.0696,37.0874,37.0252,37.0518,114105.0
2024-01-09 11:10:00,41.7,41.72,41.65,41.7,123924.0,37.0518,37.0696,37.0074,37.0518,123924.0
2024-01-09 11:20:00,41.7,41.75,41.69,41.7,157856.0,37.0518,37.0962,37.0429,37.0518,157856.0
2024-01-09 11:30:00,41.71,41.73,41.67,41.7,90540.0,37.0607,37.0785,37.0252,37.0518,90540.0
2024-01-09 11:40:00,41.71,41.75,41.69,41.73,69751.0,37.0607,37.0962,37.0429,37.0785,69751.0
2024-01-09 11:50:00,41.73,41.75,41.71,41.73,56849.0,37.0785,37.0962,37.0607,37.0785,56849.0
2024-01-09 12:00:00,41.73,41.74,41.71,41.73,54699.0,37.0785,37.0874,37.0607,37.0785,54699.0
2024-01-09 12:10:00,41.73,41.77,41.72,41.75,88928.0,37.0785,37.114,37.0696,37.0962,88928.0
2024-01-09 12:20:00,41.74,41.76,41.71,41.73,103001.0,37.0874,37.1051,37.0607,37.0785,103001.0
2024-01-09 12:30:00,41.73,41.74,41.68,41.72,87374.0,37.0785,37.0874,37.034,37.0696,87374.0
2024-01-09 12:40:00,41.71,41.74,41.7,41.71,103030.0,37.0607,37.0874,37.0518,37.0607,103030.0
2024-01-09 12:50:00,41.71,41.71,41.67,41.68,80808.0,37.0607,37.0607,37.0252,37.034,80808.0
2024-01-09 13:00:00,41.68,41.74,41.67,41.71,63350.0,37.034,37.0874,37.0252,37.0607,63350.0
2024-01-09 13:10:00,41.71,41.73,41.69,41.7,68656.0,37.0607,37.0785,37.0429,37.0518,68656.0
2024-01-09 13:20:00,41.71,41.72,41.66,41.68,84536.0,37.0607,37.0696,37.0163,37.034,84536.0
2024-01-09 13:30:00,41.68,41.71,41.65,41.71,55499.0,37.034,37.0607,37.0074,37.0607,55499.0
2024-01-09 13:40:00,41.71,41.72,41.68,41.7,61086.0,37.0607,37.0696,37.034,37.0518,61086.0
2024-01-09 13:50:00,41.7,41.77,41.7,41.73,85513.0,37.0518,37.114,37.0518,37.0785,85513.0
2024-01-09 14:00:00,41.73,41.76,41.72,41.75,82319.0,37.0785,37.1051,37.0696,37.0962,82319.0
2024-01-09 14:10:00,41.76,41.77,41.71,41.73,86431.0,37.1051,37.114,37.0607,37.0785,86431.0
2024-01-09 14:20:00,41.73,41.77,41.72,41.75,66347.0,37.0785,37.114,37.0696,37.0962,66347.0
2024-01-09 14:30:00,41.75,41.75,41.71,41.73,89324.0,37.0962,37.0962,37.0607,37.0785,89324.0
2024-01-09 14:40:00,41.74,41.77,41.72,41.76,75123.0,37.0874,37.114,37.0696,37.1051,75123.0
2024-01-09 14:50:00,41.76,41.78,41.72,41.73,189518.0,37.1051,37.1229,37.0696,37.0785,189518.0
2024-01-09 15:00:00,41.73,41.75,41.68,41.69,191184.0,37.0785,37.0962,37.034,37.0429,191184.0
2024-01-09 15:10:00,41.69,41.75,41.68,41.71,182274.0,37.0429,37.0962,37.034,37.0607,182274.0
2024-01-09 15:20:00,41.71,41.75,41.69,41.71,136122.0,37.0607,37.0962,37.0429,37.0607,136122.0
2024-01-09 15:30:00,41.71,41.75,41.69,41.75,114404.0,37.0607,37.0962,37.0429,37.0962,114404.0
2024-01-09 15:40:00,41.75,41.77,41.72,41.76,151103.0,37.0962,37.114,37.0696,37.1051,151103.0
2024-01-09 15:50:00,41.76,41.86,41.75,41.86,529772.0,37.1051,37.194,37.0962,37.194,529772.0
2024-01-10 09:30:00,41.84,41.98,41.76,41.88,1155070.0,37.1762,37.3006,37.1051,37.2117,1155070.0
2024-01-10 09:40:00,41.88,42.04,41.86,42.04,386530.0,37.2117,37.3539,37.194,37.3539,386530.0
2024-01-10 09:50:00,42.04,42.08,41.92,41.96,268489.0,37.3539,37.3895,37.2473,37.2828,268489.0
2024-01-10 10:00:00,41.95,42.0,41.87,41.88,279135.0,37.2739,37.3184,37.2029,37.2117,279135.0
2024-01-10 10:10:00,41.88,41.88,41.79,41.81,295905.0,37.2117,37.2117,37.1318,37.1495,295905.0
2024-01-10 10:20:00,41.81,41.87,41.78,41.83,185316.0,37.1495,37.2029,37.1229,37.1673,185316.0
2024-01-10 10:30:00,41.83,41.89,41.82,41.89,245218.0,37.1673,37.2206,37.1584,37.2206,245218.0
2024-01-10 10:40:00,41.89,41.89,41.83,41.86,189677.0,37.2206,37.2206,37.1673,37.194,189677.0
2024-01-10 10:50:00,41.86,41.86,41.7,41.73,209707.0,37.194,37.194,37.0518,37.0785,209707.0
2024-01-10 11:00:00,41.73,41.78,41.68,41.77,197043.0,37.0785,37.1229,37.034,37.114,197043.0
2024-01-10 11:10:00,41.78,41.79,41.71,41.76,146353.0,37.1229,37.1318,37.0607,37.1051,146353.0
2024-01-10 11:20:00,41.76,41.76,41.71,41.73,123241.0,37.1051,37.1051,37.0607,37.0785,123241.0
2024-01-10 11:30:00,41.73,41.76,41.62,41.63,173211.0,37.0785,37.1051,36.9807,36.9896,173211.0
2024-01-10 11:40:00,41.62,41.65,41.6,41.62,98553.0,36.9807,37.0074,36.963,36.9807,98553.0
2024-01-10 11:50:00,41.62,41.66,41.61,41.64,103816.0,36.9807,37.0163,36.9718,36.9985,103816.0
2024-01-10 12:00:00,41.64,41.64,41.57,41.58,145365.0,36.9985,36.9985,36.9363,36.9452,145365.0
2024-01-10 12:10:00,41.57,41.59,41.42,41.45,173772.0,36.9363,36.9541,36.803,36.8297,173772.0
2024-01-10 12:20:00,41.44,41.46,41.33,41.34,115004.0,36.8208,36.8386,36.7231,36.7319,115004.0
2024-01-10 12:30:00,41.33,41.34,41.21,41.26,208760.0,36.7231,36.7319,36.6164,36.6609,208760.0
2024-01-10 12:40:00,41.26,41.27,41.15,41.15,232595.0,36.6609,36.6697,36.5631,36.5631,232595.0
2024-01-10 12:50:00,41.15,41.15,41.08,41.1,159977.0,36.5631,36.5631,36.5009,36.5187,159977.0
2024-01-10 13:00:00,41.1,41.11,40.97,40.98,385590.0,36.5187,36.5276,36.4032,36.4121,385590.0
2024-01-10 13:10:00,40.98,41.01,40.93,40.96,205664.0,36.4121,36.4387,36.3676,36.3943,205664.0
2024-01-10 13:20:00,40.97,41.05,40.93,41.02,225276.0,36.4032,36.4743,36.3676,36.4476,225276.0
2024-01-10 13:30:00,41.03,41.04,40.95,40.99,127601.0,36.4565,36.4654,36.3854,36.421,127601.0
2024-01-10 13:40:00,41.0,41.03,40.99,41.02,107333.0,36.4298,36.4565,36.421,36.4476,107333.0
2024-01-10 13:50:00,41.02,41.08,41.01,41.07,122214.0,36.4476,36.5009,36.4387,36.492,122214.0
2024-01-10 14:00:00,41.08,41.08,40.96,40.96,133157.0,36.5009,36.5009,36.3943,36.3943,133157.0
2024-01-10 14:10:00,40.97,41.1,40.96,41.1,194231.0,36.4032,36.5187,36.3943,36.5187,194231.0
2024-01-10 14:20:00,41.1,41.17,41.09,41.16,145551.0,36.5187,36.5809,36.5098,36.572,145551.0
2024-01-10 14:30:00,41.17,41.19,41.13,41.14,97078.0,36.5809,36.5987,36.5453,36.5542,97078.0
2024-01-10 14:40:00,41.13,41.15,41.08,41.11,110537.0,36.5453,36.5631,36.5009,36.5276,110537.0
2024-01-10 14:50:00,41.11,41.14,41.1,41.12,106390.0,36.5276,36.5542,36.5187,36.5365,106390.0
2024-01-10 15:00:00,41.12,41.17,41.12,41.16,118018.0,36.5365,36.5809,36.5365,36.572,118018.0
2024-01-10 15:10:00,41.16,41.19,41.12,41.14,160465.0,36.572,36.5987,36.5365,36.5542,160465.0
2024-01-10 15:20:00,41.14,41.15,41.07,41.09,146230.0,36.5542,36.5631,36.492,36.5098,146230.0
2024-01-10 15:30:00,41.09,41.1,41.04,41.05,190708.0,36.5098,36.5187,36.4654,36.4743,190708.0
2024-01-10 15:40:00,41.05,41.06,41.0,41.02,277913.0,36.4743,36.4831,36.4298,36.4476,277913.0
2024-01-10 15:50:00,41.01,41.06,40.98,41.03,664119.0,36.4387,36.4831,36.4121,36.4565,664119.0
2024-01-11 09:30:00,41.0,41.09,40.92,41.05,262906.0,36.4298,36.5098,36.3588,36.4743,262906.0
2024-01-11 09:40:00,41.05,41.1,40.98,41.06,203437.0,36.4743,36.5187,36.4121,36.4831,203437.0
2024-01-11 09:50:00,41.06,41.09,40.98,41.01,119304.0,36.4831,36.5098,36.4121,36.4387,119304.0
2024-01-11 10:00:00,41.0,41.07,40.99,41.02,131577.0,36.4298,36.492,36.421,36.4476,131577.0
2024-01-11 10:10:00,41.03,41.06,40.98,41.03,138067.0,36.4565,36.4831,36.4121,36.4565,138067.0
2024-01-11 10:20:00,41.04,41.05,40.99,41.01,142592.0,36.4654,36.4743,36.421,36.4387,142592.0
2024-01-11 10:30:00,41.01,41.03,40.92,40.96,151240.0,36.4387,36.4565,36.3588,36.3943,151240.0
2024-01-11 10:40:00,40.96,41.02,40.92,41.0,282753.0,36.3943,36.4476,36.3588,36.4298,282753.0
2024-01-11 10:50:00,41.01,41.05,41.0,41.04,158027.0,36.4387,36.4743,36.4298,36.4654,158027.0
2024-01-11 11:00:00,41.03,41.08,41.02,41.05,145641.0,36.4565,36.5009,36.4476,36.4743,145641.0
2024-01-11 11:10:00,41.05,41.15,41.05,41.13,203161.0,36.4743,36.5631,36.4743,36.5453,203161.0
2024-01-11 11:20:00,41.13,41.23,41.11,41.21,173387.0,36.5453,36.6342,36.5276,36.6164,173387.0
2024-01-11 11:30:00,41.21,41.22,41.17,41.21,216288.0,36.6164,36.6253,36.5809,36.6164,216288.0
2024-01-11 11:40:00,41.2,41.24,41.12,41.17,173983.0,36.6075,36.6431,36.5365,36.5809,173983.0
2024-01-11 11:50:00,41.17,41.21,41.15,41.2,123574.0,36.5809,36.6164,36.5631,36.6075,123574.0
2024-01-11 12:00:00,41.19,41.27,41.19,41.24,150780.0,36.5987,36.6697,36.5987,36.6431,150780.0
2024-01-11 12:10:00,41.24,41.28,41.22,41.27,136321.0,36.6431,36.6786,36.6253,36.6697,136321.0
2024-01-11 12:20:00,41.27,41.27,41.2,41.22,141034.0,36.6697,36.6697,36.6075,36.6253,141034.0
2024-01-11 12:30:00,41.22,41.24,41.18,41.22,175387.0,36.6253,36.6431,36.5898,36.6253,175387.0
2024-01-11 12:40:00,41.21,41.27,41.19,41.26,120746.0,36.6164,36.6697,36.5987,36.6609,120746.0
2024-01-11 12:50:00,41.26,41.26,41.22,41.25,147413.0,36.6609,36.6609,36.6253,36.652,147413.0
2024-01-11 13:00:00,41.25,41.28,41.24,41.26,123627.0,36.652,36.6786,36.6431,36.6609,123627.0
2024-01-11 13:10:00,41.25,41.28,41.24,41.24,137035.0,36.652,36.6786,36.6431,36.6431,137035.0
2024-01-11 13:20:00,41.24,41.27,41.22,41.26,145421.0,36.6431,36.6697,36.6253,36.6609,145421.0
2024-01-11 13:30:00,41.25,41.3,41.25,41.3,129730.0,36.652,36.6964,36.652,36.6964,129730.0
2024-01-11 13:40:00,41.3,41.33,41.29,41.31,163398.0,36.6964,36.7231,36.6875,36.7053,163398.0
2024-01-11 13:50:00,41.31,41.35,41.29,41.34,137212.0,36.7053,36.7408,36.6875,36.7319,137212.0
2024-01-11 14:00:00,41.35,41.37,41.3,41.3,210578.0,36.7408,36.7586,36.6964,36.6964,210578.0
2024-01-11 14:10:00,41.3,41.38,41.3,41.36,155030.0,36.6964,36.7675,36.6964,36.7497,155030.0
2024-01-11 14:20:00,41.36,41.41,41.36,41.39,168743.0,36.7497,36.7941,36.7497,36.7764,168743.0
2024-01-11 14:30:00,41.39,41.41,41.37,41.4,109934.0,36.7764,36.7941,36.7586,36.7852,109934.0
2024-01-11 14:40:00,41.4,41.41,41.37,41.38,121994.0,36.7852,36.7941,36.7586,36.7675,121994.0
2024-01-11 14:50:00,41.39,41.46,41.38,41.46,185620.0,36.7764,36.8386,36.7675,36.8386,185620.0
2024-01-11 15:00:00,41.46,41.46,41.4,41.41,156758.0,36.8386,36.8386,36.7852,36.7941,156758.0
2024-01-11 15:10:00,41.41,41.42,41.37,41.4,145801.0,36.7941,36.803,36.7586,36.7852,145801.0
2024-01-11 15:20:00,41.4,41.43,41.39,41.41,273184.0,36.7852,36.8119,36.7764,36.7941,273184.0
2024-01-11 15:30:00,41.41,41.44,41.38,41.43,266256.0,36.7941,36.8208,36.7675,36.8119,266256.0
2024-01-11 15:40:00,41.43,41.5,41.42,41.5,371625.0,36.8119,36.8741,36.803,36.8741,371625.0
2024-01-11 15:50:00,41.5,41.64,41.49,41.6,956712.0,36.8741,36.9985,36.8652,36.963,956712.0
2024-01-12 09:30:00,41.88,42.01,41.66,41.69,342572.0,37.2117,37.3273,37.0163,37.0429,342572.0
2024-01-12 09:40:00,41.69,41.73,41.56,41.56,171938.0,37.0429,37.0785,36.9274,36.9274,171938.0
2024-01-12 09:50:00,41.57,41.59,41.44,41.47,150600.0,36.9363,36.9541,36.8208,36.8474,150600.0
2024-01-12 10:00:00,41.47,41.5,41.4,41.43,186664.0,36.8474,36.8741,36.7852,36.8119,186664.0
2024-01-12 10:10:00,41.46,41.46,41.33,41.38,237683.0,36.8386,36.8386,36.7231,36.7675,237683.0
2024-01-12 10:20:00,41.38,41.46,41.34,41.39,267667.0,36.7675,36.8386,36.7319,36.7764,267667.0
2024-01-12 10:30:00,41.41,41.44,41.39,41.41,155297.0,36.7941,36.8208,36.7764,36.7941,155297.0
2024-01-12 10:40:00,41.41,41.47,41.4,41.43,100966.0,36.7941,36.8474,36.7852,36.8119,100966.0
2024-01-12 10:50:00,41.43,41.47,41.35,41.38,154282.0,36.8119,36.8474,36.7408,36.7675,154282.0
2024-01-12 11:00:00,41.38,41.45,41.36,41.43,111939.0,36.7675,36.8297,36.7497,36.8119,111939.0
2024-01-12 11:10:00,41.43,41.46,41.4,41.41,82257.0,36.8119,36.8386,36.7852,36.7941,82257.0
2024-01-12 11:20:00,41.4,41.41,41.33,41.37,129752.0,36.7852,36.7941,36.7231,36.7586,129752.0
2024-01-12 11:30:00,41.37,41.39,41.32,41.35,86860.0,36.7586,36.7764,36.7142,36.7408,86860.0
2024-01-12 11:40:00,41.35,41.36,41.32,41.34,109211.0,36.7408,36.7497,36.7142,36.7319,109211.0
2024-01-12 11:50:00,41.34,41.42,41.34,41.4,72752.0,36.7319,36.803,36.7319,36.7852,72752.0
2024-01-12 12:00:00,41.4,41.43,41.39,41.4,70760.0,36.7852,36.8119,36.7764,36.7852,70760.0
2024-01-12 12:10:00,41.4,41.43,41.39,41.41,54512.0,36.7852,36.8119,36.7764,36.7941,54512.0
2024-01-12 12:20:00,41.41,41.42,41.37,41.42,63255.0,36.7941,36.803,36.7586,36.803,63255.0
2024-01-12 12:30:00,41.42,41.44,41.35,41.38,75227.0,36.803,36.8208,36.7408,36.7675,75227.0
2024-01-12 12:40:00,41.38,41.42,41.36,41.4,80551.0,36.7675,36.803,36.7497,36.7852,80551.0
2024-01-12 12:50:00,41.4,41.44,41.37,41.4,59156.0,36.7852,36.8208,36.7586,36.7852,59156.0
2024-01-12 13:00:00,41.4,41.48,41.4,41.47,80912.0,36.7852,36.8563,36.7852,36.8474,80912.0
2024-01-12 13:10:00,41.47,41.48,41.42,41.45,124721.0,36.8474,36.8563,36.803,36.8297,124721.0
2024-01-12 13:20:00,41.45,41.47,41.39,41.39,80327.0,36.8297,36.8474,36.7764,36.7764,80327.0
2024-01-12 13:30:00,41.4,41.42,41.36,41.38,60495.0,36.7852,36.803,36.7497,36.7675,60495.0
2024-01-12 13:40:00,41.38,41.39,41.36,41.37,80757.0,36.7675,36.7764,36.7497,36.7586,80757.0
2024-01-12 13:50:00,41.37,41.37,41.33,41.34,82104.0,36.7586,36.7586,36.7231,36.7319,82104.0
2024-01-12 14:00:00,41.34,41.36,41.33,41.35,62049.0,36.7319,36.7497,36.7231,36.7408,62049.0
2024-01-12 14:10:00,41.34,41.37,41.34,41.36,68280.0,36.7319,36.7586,36.7319,36.7497,68280.0
2024-01-12 14:20:00,41.36,41.37,41.33,41.37,48173.0,36.7497,36.7586,36.7231,36.7586,48173.0
2024-01-12 14:30:00,41.37,41.37,41.3,41.33,85591.0,36.7586,36.7586,36.6964,36.7231,85591.0
2024-01-12 14:40:00,41.33,41.34,41.31,41.32,65978.0,36.7231,36.7319,36.7053,36.7142,65978.0
2024-01-12 14:50:00,41.32,41.33,41.29,41.31,85836.0,36.7142,36.7231,36.6875,36.7053,85836.0
2024-01-12 15:00:00,41.3,41.32,41.27,41.29,126802.0,36.6964,36.7142,36.6697,36.6875,126802.0
2024-01-12 15:10:00,41.29,41.34,41.28,41.32,82159.0,36.6875,36.7319,36.6786,36.7142,82159.0
2024-01-12 15:20:00,41.32,41.36,41.3,41.34,79468.0,36.7142,36.7497,36.6964,36.7319,79468.0
2024-01-12 15:30:00,41.35,41.37,41.33,41.36,105838.0,36.7408,36.7586,36.7231,36.7497,105838.0
2024-01-12 15:40:00,41.36,41.38,41.34,41.36,211883.0,36.7497,36.7675,36.7319,36.7497,211883.0
2024-01-12 15:50:00,41.37,41.39,41.33,41.34,473307.0,36.7586,36.7764,36.7231,36.7319,473307.0
2024-01-16 09:30:00,41.36,41.41,41.28,41.33,402041.0,36.7497,36.7941,36.6786,36.7231,402041.0
2024-01-16 09:40:00,41.33,41.5,41.32,41.43,233216.0,36.7231,36.8741,36.7142,36.8119,233216.0
2024-01-16 09:50:00,41.43,41.48,41.37,41.42,145256.0,36.8119,36.8563,36.7586,36.803,145256.0
2024-01-16 10:00:00,41.42,41.52,41.36,41.37,214509.0,36.803,36.8919,36.7497,36.7586,214509.0
2024-01-16 10:10:00,41.37,41.37,41.25,41.28,298828.0,36.7586,36.7586,36.652,36.6786,298828.0
2024-01-16 10:20:00,41.28,41.29,41.15,41.21,372828.0,36.6786,36.6875,36.5631,36.6164,372828.0
2024-01-16 10:30:00,41.21,41.24,41.15,41.23,174285.0,36.6164,36.6431,36.5631,36.6342,174285.0
2024-01-16 10:40:00,41.22,41.26,41.21,41.22,104331.0,36.6253,36.6609,36.6164,36.6253,104331.0
2024-01-16 10:50:00,41.22,41.24,41.19,41.2,83560.0,36.6253,36.6431,36.5987,36.6075,83560.0
2024-01-16 11:00:00,41.2,41.2,41.1,41.11,183085.0,36.6075,36.6075,36.5187,36.5276,183085.0
2024-01-16 11:10:00,41.12,41.2,41.1,41.19,103607.0,36.5365,36.6075,36.5187,36.5987,103607.0
2024-01-16 11:20:00,41.19,41.24,41.16,41.16,77434.0,36.5987,36.6431,36.572,36.572,77434.0
2024-01-16 11:30:00,41.17,41.2,41.11,41.14,121056.0,36.5809,36.6075,36.5276,36.5542,121056.0
2024-01-16 11:40:00,41.14,41.14,41.09,41.12,85032.0,36.5542,36.5542,36.5098,36.5365,85032.0
2024-01-16 11:50:00,41.12,41.14,41.09,41.13,80666.0,36.5365,36.5542,36.5098,36.5453,80666.0
2024-01-16 12:00:00,41.12,41.14,41.07,41.11,59410.0,36.5365,36.5542,36.492,36.5276,59410.0
2024-01-16 12:10:00,41.1,41.1,41.04,41.05,83739.0,36.5187,36.5187,36.4654,36.4743,83739.0
2024-01-16 12:20:00,41.05,41.07,41.03,41.05,67144.0,36.4743,36.492,36.4565,36.4743,67144.0
2024-01-16 12:30:00,41.05,41.05,41.0,41.05,509060.0,36.4743,36.4743,36.4298,36.4743,509060.0
2024-01-16 12:40:00,41.05,41.06,40.97,40.97,235603.0,36.4743,36.4831,36.4032,36.4032,235603.0
2024-01-16 12:50:00,40.98,41.0,40.96,40.96,52696.0,36.4121,36.4298,36.3943,36.3943,52696.0
2024-01-16 13:00:00,40.95,41.0,40.94,40.99,77007.0,36.3854,36.4298,36.3765,36.421,77007.0
2024-01-16 13:10:00,41.0,41.04,40.99,41.02,108839.0,36.4298,36.4654,36.421,36.4476,108839.0
2024-01-16 13:20:00,41.02,41.07,41.0,41.07,109364.0,36.4476,36.492,36.4298,36.492,109364.0
2024-01-16 13:30:00,41.07,41.07,41.0,41.0,147888.0,36.492,36.492,36.4298,36.4298,147888.0
2024-01-16 13:40:00,41.01,41.02,40.94,40.96,89798.0,36.4387,36.4476,36.3765,36.3943,89798.0
2024-01-16 13:50:00,40.96,40.97,40.92,40.95,117792.0,36.3943,36.4032,36.3588,36.3854,117792.0
2024-01-16 14:00:00,40.95,40.95,40.87,40.89,171121.0,36.3854,36.3854,36.3143,36.3321,171121.0
2024-01-16 14:10:00,40.89,40.91,40.84,40.84,124116.0,36.3321,36.3499,36.2877,36.2877,124116.0
2024-01-16 14:20:00,40.84,40.86,40.83,40.84,85959.0,36.2877,36.3054,36.2788,36.2877,85959.0
2024-01-16 14:30:00,40.84,40.85,40.81,40.82,144473.0,36.2877,36.2966,36.261,36.2699,144473.0
2024-01-16 14:40:00,40.82,40.88,40.81,40.86,87704.0,36.2699,36.3232,36.261,36.3054,87704.0
2024-01-16 14:50:00,40.87,40.89,40.82,40.89,103512.0,36.3143,36.3321,36.2699,36.3321,103512.0
2024-01-16 15:00:00,40.89,40.92,40.86,40.89,110108.0,36.3321,36.3588,36.3054,36.3321,110108.0
2024-01-16 15:10:00,40.9,40.92,40.84,40.87,168223.0,36.341,36.3588,36.2877,36.3143,168223.0
2024-01-16 15:20:00,40.87,40.87,40.82,40.82,107705.0,36.3143,36.3143,36.2699,36.2699,107705.0
2024-01-16 15:30:00,40.82,40.83,40.77,40.79,231202.0,36.2699,36.2788,36.2255,36.2432,231202.0
2024-01-16 15:40:00,40.78,40.85,40.76,40.84,252349.0,36.2344,36.2966,36.2166,36.2877,252349.0
2024-01-16 15:50:00,40.83,41.0,40.83,40.96,932169.0,36.2788,36.4298,36.2788,36.3943,932169.0
2024-01-17 09:30:00,40.89,41.09,40.83,41.04,217132.0,36.3321,36.5098,36.2788,36.4654,217132.0
2024-01-17 09:40:00,41.05,41.13,40.99,41.11,111149.0,36.4743,36.5453,36.421,36.5276,111149.0
2024-01-17 09:50:00,41.11,41.14,41.06,41.13,137768.0,36.5276,36.5542,36.4831,36.5453,137768.0
2024-01-17 10:00:00,41.12,41.21,41.11,41.16,161119.0,36.5365,36.6164,36.5276,36.572,161119.0
2024-01-17 10:10:00,41.16,41.17,41.05,41.05,120837.0,36.572,36.5809,36.4743,36.4743,120837.0
2024-01-17 10:20:00,41.05,41.09,41.03,41.07,102696.0,36.4743,36.5098,36.4565,36.492,102696.0
2024-01-17 10:30:00,41.07,41.09,40.98,40.98,101118.0,36.492,36.5098,36.4121,36.4121,101118.0
2024-01-17 10:40:00,40.99,41.02,40.93,40.98,152167.0,36.421,36.4476,36.3676,36.4121,152167.0
2024-01-17 10:50:00,40.98,41.01,40.94,41.0,81693.0,36.4121,36.4387,36.3765,36.4298,81693.0
2024-01-17 11:00:00,41.0,41.03,40.95,41.02,102867.0,36.4298,36.4565,36.3854,36.4476,102867.0
2024-01-17 11:10:00,41.01,41.08,40.99,41.04,131507.0,36.4387,36.5009,36.421,36.4654,131507.0
2024-01-17 11:20:00,41.04,41.06,40.99,41.01,71557.0,36.4654,36.4831,36.421,36.4387,71557.0
2024-01-17 11:30:00,41.01,41.05,40.98,41.04,101304.0,36.4387,36.4743,36.4121,36.4654,101304.0
2024-01-17 11:40:00,41.04,41.06,40.99,41.01,79637.0,36.4654,36.4831,36.421,36.4387,79637.0
2024-01-17 11:50:00,41.01,41.03,40.99,41.0,51575.0,36.4387,36.4565,36.421,36.4298,51575.0
2024-01-17 12:00:00,40.99,40.99,40.92,40.92,87574.0,36.421,36.421,36.3588,36.3588,87574.0
2024-01-17 12:10:00,40.93,40.93,40.88,40.9,71577.0,36.3676,36.3676,36.3232,36.341,71577.0
2024-01-17 12:20:00,40.9,40.94,40.87,40.93,70722.0,36.341,36.3765,36.3143,36.3676,70722.0
2024-01-17 12:30:00,40.93,40.95,40.91,40.94,73875.0,36.3676,36.3854,36.3499,36.3765,73875.0
2024-01-17 12:40:00,40.93,40.94,40.9,40.91,62771.0,36.3676,36.3765,36.341,36.3499,62771.0
2024-01-17 12:50:00,40.91,40.92,40.83,40.84,81033.0,36.3499,36.3588,36.2788,36.2877,81033.0
2024-01-17 13:00:00,40.83,40.84,40.8,40.8,60841.0,36.2788,36.2877,36.2521,36.2521,60841.0
2024-01-17 13:10:00,40.8,40.81,40.75,40.77,79940.0,36.2521,36.261,36.2077,36.2255,79940.0
2024-01-17 13:20:00,40.77,40.78,40.72,40.76,122284.0,36.2255,36.2344,36.181,36.2166,122284.0
2024-01-17 13:30:00,40.76,40.77,40.71,40.74,58196.0,36.2166,36.2255,36.1722,36.1988,58196.0
2024-01-17 13:40:00,40.73,40.79,40.72,40.77,87414.0,36.1899,36.2432,36.181,36.2255,87414.0
2024-01-17 13:50:00,40.77,40.81,40.75,40.81,78539.0,36.2255,36.261,36.2077,36.261,78539.0
2024-01-17 14:00:00,40.8,40.83,40.77,40.8,81014.0,36.2521,36.2788,36.2255,36.2521,81014.0
2024-01-17 14:10:00,40.8,40.83,40.79,40.82,71192.0,36.2521,36.2788,36.2432,36.2699,71192.0
2024-01-17 14:20:00,40.82,40.82,40.76,40.77,98233.0,36.2699,36.2699,36.2166,36.2255,98233.0
2024-01-17 14:30:00,40.77,40.78,40.74,40.75,63939.0,36.2255,36.2344,36.1988,36.2077,63939.0
2024-01-17 14:40:00,40.75,40.77,40.72,40.73,88234.0,36.2077,36.2255,36.181,36.1899,88234.0
2024-01-17 14:50:00,40.74,40.78,40.74,40.77,75243.0,36.1988,36.2344,36.1988,36.2255,75243.0
2024-01-17 15:00:00,40.77,40.8,40.74,40.77,78949.0,36.2255,36.2521,36.1988,36.2255,78949.0
2024-01-17 15:10:00,40.77,40.8,40.75,40.77,91354.0,36.2255,36.2521,36.2077,36.2255,91354.0
2024-01-17 15:20:00,40.78,40.79,40.76,40.79,120225.0,36.2344,36.2432,36.2166,36.2432,120225.0
2024-01-17 15:30:00,40.79,40.81,40.75,40.8,124032.0,36.2432,36.261,36.2077,36.2521,124032.0
2024-01-17 15:40:00,40.8,40.81,40.77,40.77,221738.0,36.2521,36.261,36.2255,36.2255,221738.0
2024-01-17 15:50:00,40.77,40.81,40.72,40.74,690132.0,36.2255,36.261,36.181,36.1988,690132.0
2024-01-18 09:30:00,40.61,40.61,40.42,40.46,342409.0,36.0833,36.0833,35.9145,35.95,342409.0
2024-01-18 09:40:00,40.46,40.47,40.34,40.41,167448.0,35.95,35.9589,35.8434,35.9056,167448.0
2024-01-18 09:50:00,40.41,40.45,40.35,40.42,119537.0,35.9056,35.9411,35.8523,35.9145,119537.0
2024-01-18 10:00:00,40.41,40.42,40.28,40.34,248786.0,35.9056,35.9145,35.7901,35.8434,248786.0
2024-01-18 10:10:00,40.34,40.36,40.28,40.29,160438.0,35.8434,35.8612,35.7901,35.799,160438.0
2024-01-18 10:20:00,40.3,40.33,40.28,40.29,180365.0,35.8079,35.8345,35.7901,35.799,180365.0
2024-01-18 10:30:00,40.29,40.33,40.24,40.24,140007.0,35.799,35.8345,35.7546,35.7546,140007.0
2024-01-18 10:40:00,40.25,40.3,40.16,40.18,223608.0,35.7634,35.8079,35.6835,35.7012,223608.0
2024-01-18 10:50:00,40.18,40.23,40.12,40.18,205172.0,35.7012,35.7457,35.6479,35.7012,205172.0
2024-01-18 11:00:00,40.17,40.22,40.15,40.18,312246.0,35.6924,35.7368,35.6746,35.7012,312246.0
2024-01-18 11:10:00,40.19,40.22,40.18,40.18,117793.0,35.7101,35.7368,35.7012,35.7012,117793.0
2024-01-18 11:20:00,40.19,40.2,40.17,40.18,109896.0,35.7101,35.719,35.6924,35.7012,109896.0
2024-01-18 11:30:00,40.19,40.22,40.15,40.16,139706.0,35.7101,35.7368,35.6746,35.6835,139706.0
2024-01-18 11:40:00,40.16,40.17,40.11,40.14,208981.0,35.6835,35.6924,35.639,35.6657,208981.0
2024-01-18 11:50:00,40.14,40.22,40.13,40.2,120507.0,35.6657,35.7368,35.6568,35.719,120507.0
2024-01-18 12:00:00,40.2,40.22,40.16,40.2,108296.0,35.719,35.7368,35.6835,35.719,108296.0
2024-01-18 12:10:00,40.2,40.21,40.14,40.14,129383.0,35.719,35.7279,35.6657,35.6657,129383.0
2024-01-18 12:20:00,40.14,40.17,40.11,40.16,131118.0,35.6657,35.6924,35.639,35.6835,131118.0
2024-01-18 12:30:00,40.16,40.16,40.12,40.14,125304.0,35.6835,35.6835,35.6479,35.6657,125304.0
2024-01-18 12:40:00,40.15,40.15,40.12,40.14,82090.0,35.6746,35.6746,35.6479,35.6657,82090.0
2024-01-18 12:50:00,40.13,40.15,40.08,40.11,133658.0,35.6568,35.6746,35.6124,35.639,133658.0
2024-01-18 13:00:00,40.11,40.13,40.09,40.11,106210.0,35.639,35.6568,35.6213,35.639,106210.0
2024-01-18 13:10:00,40.12,40.18,40.09,40.18,81545.0,35.6479,35.7012,35.6213,35.7012,81545.0
2024-01-18 13:20:00,40.17,40.2,40.15,40.16,91720.0,35.6924,35.719,35.6746,35.6835,91720.0
2024-01-18 13:30:00,40.16,40.2,40.15,40.19,73236.0,35.6835,35.719,35.6746,35.7101,73236.0
2024-01-18 13:40:00,40.19,40.21,40.16,40.21,105741.0,35.7101,35.7279,35.6835,35.7279,105741.0
2024-01-18 13:50:00,40.21,40.23,40.19,40.2,67968.0,35.7279,35.7457,35.7101,35.719,67968.0
2024-01-18 14:00:00,40.2,40.26,40.19,40.26,84897.0,35.719,35.7723,35.7101,35.7723,84897.0
2024-01-18 14:10:00,40.26,40.29,40.24,40.28,97196.0,35.7723,35.799,35.7546,35.7901,97196.0
2024-01-18 14:20:00,40.28,40.34,40.27,40.34,86087.0,35.7901,35.8434,35.7812,35.8434,86087.0
2024-01-18 14:30:00,40.34,40.38,40.33,40.35,89269.0,35.8434,35.8789,35.8345,35.8523,89269.0
2024-01-18 14:40:00,40.35,40.37,40.32,40.34,126846.0,35.8523,35.8701,35.8256,35.8434,126846.0
2024-01-18 14:50:00,40.34,40.38,40.32,40.37,90937.0,35.8434,35.8789,35.8256,35.8701,90937.0
2024-01-18 15:00:00,40.37,40.4,40.35,40.38,152705.0,35.8701,35.8967,35.8523,35.8789,152705.0
2024-01-18 15:10:00,40.38,40.4,40.37,40.39,103601.0,35.8789,35.8967,35.8701,35.8878,103601.0
2024-01-18 15:20:00,40.39,40.42,40.37,40.42,176764.0,35.8878,35.9145,35.8701,35.9145,176764.0
2024-01-18 15:30:00,40.42,40.45,40.4,40.43,211040.0,35.9145,35.9411,35.8967,35.9234,211040.0
2024-01-18 15:40:00,40.42,40.45,40.41,40.42,158612.0,35.9145,35.9411,35.9056,35.9145,158612.0
2024-01-18 15:50:00,40.42,40.46,40.4,40.44,496946.0,35.9145,35.95,35.8967,35.9323,496946.0
2024-01-19 09:30:00,40.49,40.51,40.21,40.24,699732.0,35.9767,35.9945,35.7279,35.7546,699732.0
2024-01-19 09:40:00,40.23,40.28,40.15,40.22,223661.0,35.7457,35.7901,35.6746,35.7368,223661.0
2024-01-19 09:50:00,40.23,40.25,40.17,40.2,95058.0,35.7457,35.7634,35.6924,35.719,95058.0
2024-01-19 10:00:00,40.21,40.28,40.16,40.27,181974.0,35.7279,35.7901,35.6835,35.7812,181974.0
2024-01-19 10:10:00,40.27,40.29,40.22,40.26,55278.0,35.7812,35.799,35.7368,35.7723,55278.0
2024-01-19 10:20:00,40.26,40.29,40.22,40.25,81010.0,35.7723,35.799,35.7368,35.7634,81010.0
2024-01-19 10:30:00,40.25,40.26,40.2,40.21,105230.0,35.7634,35.7723,35.719,35.7279,105230.0
2024-01-19 10:40:00,40.22,40.23,40.18,40.2,149062.0,35.7368,35.7457,35.7012,35.719,149062.0
2024-01-19 10:50:00,40.2,40.24,40.15,40.24,200096.0,35.719,35.7546,35.6746,35.7546,200096.0
2024-01-19 11:00:00,40.24,40.27,40.21,40.24,107021.0,35.7546,35.7812,35.7279,35.7546,107021.0
2024-01-19 11:10:00,40.25,40.26,40.18,40.2,139733.0,35.7634,35.7723,35.7012,35.719,139733.0
2024-01-19 11:20:00,40.2,40.24,40.18,40.21,81942.0,35.719,35.7546,35.7012,35.7279,81942.0
2024-01-19 11:30:00,40.21,40.22,40.16,40.19,144869.0,35.7279,35.7368,35.6835,35.7101,144869.0
2024-01-19 11:40:00,40.2,40.23,40.18,40.23,70628.0,35.719,35.7457,35.7012,35.7457,70628.0
2024-01-19 11:50:00,40.23,40.34,40.22,40.34,62146.0,35.7457,35.8434,35.7368,35.8434,62146.0
2024-01-19 12:00:00,40.34,40.36,40.32,40.35,72647.0,35.8434,35.8612,35.8256,35.8523,72647.0
2024-01-19 12:10:00,40.35,40.4,40.34,40.36,92021.0,35.8523,35.8967,35.8434,35.8612,92021.0
2024-01-19 12:20:00,40.36,40.39,40.31,40.38,122550.0,35.8612,35.8878,35.8167,35.8789,122550.0
2024-01-19 12:30:00,40.38,40.43,40.36,40.36,97654.0,35.8789,35.9234,35.8612,35.8612,97654.0
2024-01-19 12:40:00,40.36,40.4,40.34,40.37,59981.0,35.8612,35.8967,35.8434,35.8701,59981.0
2024-01-19 12:50:00,40.38,40.39,40.36,40.39,53749.0,35.8789,35.8878,35.8612,35.8878,53749.0
2024-01-19 13:00:00,40.39,40.4,40.3,40.3,76870.0,35.8878,35.8967,35.8079,35.8079,76870.0
2024-01-19 13:10:00,40.31,40.37,40.3,40.32,119428.0,35.8167,35.8701,35.8079,35.8256,119428.0
2024-01-19 13:20:00,40.33,40.39,40.31,40.39,92366.0,35.8345,35.8878,35.8167,35.8878,92366.0
2024-01-19 13:30:00,40.39,40.4,40.33,40.38,145624.0,35.8878,35.8967,35.8345,35.8789,145624.0
2024-01-19 13:40:00,40.38,40.41,40.36,40.39,84364.0,35.8789,35.9056,35.8612,35.8878,84364.0
2024-01-19 13:50:00,40.39,40.4,40.34,40.37,79251.0,35.8878,35.8967,35.8434,35.8701,79251.0
2024-01-19 14:00:00,40.38,40.39,40.35,40.39,63230.0,35.8789,35.8878,35.8523,35.8878,63230.0
2024-01-19 14:10:00,40.4,40.45,40.39,40.43,89703.0,35.8967,35.9411,35.8878,35.9234,89703.0
2024-01-19 14:20:00,40.44,40.52,40.42,40.47,108270.0,35.9323,36.0033,35.9145,35.9589,108270.0
2024-01-19 14:30:00,40.48,40.49,40.43,40.48,93253.0,35.9678,35.9767,35.9234,35.9678,93253.0
2024-01-19 14:40:00,40.48,40.49,40.41,40.44,124830.0,35.9678,35.9767,35.9056,35.9323,124830.0
2024-01-19 14:50:00,40.45,40.49,40.43,40.48,70349.0,35.9411,35.9767,35.9234,35.9678,70349.0
2024-01-19 15:00:00,40.49,40.52,40.47,40.48,105195.0,35.9767,36.0033,35.9589,35.9678,105195.0
2024-01-19 15:10:00,40.49,40.51,40.46,40.48,100903.0,35.9767,35.9945,35.95,35.9678,100903.0
2024-01-19 15:20:00,40.48,40.5,40.43,40.45,121347.0,35.9678,35.9856,35.9234,35.9411,121347.0
2024-01-19 15:30:00,40.46,40.46,40.4,40.42,131815.0,35.95,35.95,35.8967,35.9145,131815.0
2024-01-19 15:40:00,40.41,40.43,40.37,40.38,170886.0,35.9056,35.9234,35.8701,35.8789,170886.0
2024-01-19 15:50:00,40.38,40.39,40.3,40.33,578768.0,35.8789,35.8878,35.8079,35.8345,578768.0
2024-01-22 09:30:00,40.25,40.37,40.15,40.37,438335.0,35.7634,35.8701,35.6746,35.8701,438335.0
2024-01-22 09:40:00,40.37,40.52,40.37,40.5,165341.0,35.8701,36.0033,35.8701,35.9856,165341.0
2024-01-22 09:50:00,40.51,40.59,40.5,40.56,217631.0,35.9945,36.0655,35.9856,36.0389,217631.0
2024-01-22 10:00:00,40.57,40.59,40.44,40.52,180442.0,36.0478,36.0655,35.9323,36.0033,180442.0
2024-01-22 10:10:00,40.52,40.57,40.5,40.55,103261.0,36.0033,36.0478,35.9856,36.03,103261.0
2024-01-22 10:20:00,40.55,40.66,40.54,40.66,128355.0,36.03,36.1277,36.0211,36.1277,128355.0
2024-01-22 10:30:00,40.66,40.69,40.59,40.63,176430.0,36.1277,36.1544,36.0655,36.1011,176430.0
2024-01-22 10:40:00,40.63,40.66,40.59,40.59,203866.0,36.1011,36.1277,36.0655,36.0655,203866.0
2024-01-22 10:50:00,40.59,40.59,40.53,40.56,192956.0,36.0655,36.0655,36.0122,36.0389,192956.0
2024-01-22 11:00:00,40.56,40.57,40.48,40.5,114881.0,36.0389,36.0478,35.9678,35.9856,114881.0
2024-01-22 11:10:00,40.51,40.51,40.46,40.46,94141.0,35.9945,35.9945,35.95,35.95,94141.0
2024-01-22 11:20:00,40.47,40.49,40.44,40.45,96724.0,35.9589,35.9767,35.9323,35.9411,96724.0
2024-01-22 11:30:00,40.46,40.47,40.36,40.38,126891.0,35.95,35.9589,35.8612,35.8789,126891.0
2024-01-22 11:40:00,40.37,40.38,40.29,40.32,133646.0,35.8701,35.8789,35.799,35.8256,133646.0
2024-01-22 11:50:00,40.31,40.34,40.29,40.3,96590.0,35.8167,35.8434,35.799,35.8079,96590.0
2024-01-22 12:00:00,40.29,40.37,40.29,40.37,87110.0,35.799,35.8701,35.799,35.8701,87110.0
2024-01-22 12:10:00,40.37,40.38,40.34,40.37,103962.0,35.8701,35.8789,35.8434,35.8701,103962.0
2024-01-22 12:20:00,40.37,40.44,40.35,40.43,217837.0,35.8701,35.9323,35.8523,35.9234,217837.0
2024-01-22 12:30:00,40.43,40.46,40.41,40.46,80256.0,35.9234,35.95,35.9056,35.95,80256.0
2024-01-22 12:40:00,40.46,40.47,40.44,40.45,103570.0,35.95,35.9589,35.9323,35.9411,103570.0
2024-01-22 12:50:00,40.44,40.44,40.4,40.42,70138.0,35.9323,35.9323,35.8967,35.9145,70138.0
2024-01-22 13:00:00,40.41,40.43,40.38,40.41,144895.0,35.9056,35.9234,35.8789,35.9056,144895.0
2024-01-22 13:10:00,40.41,40.44,40.39,40.44,62767.0,35.9056,35.9323,35.8878,35.9323,62767.0
2024-01-22 13:20:00,40.44,40.46,40.41,40.41,58578.0,35.9323,35.95,35.9056,35.9056,58578.0
2024-01-22 13:30:00,40.42,40.43,40.39,40.4,46396.0,35.9145,35.9234,35.8878,35.8967,46396.0
2024-01-22 13:40:00,40.4,40.42,40.37,40.41,74953.0,35.8967,35.9145,35.8701,35.9056,74953.0
2024-01-22 13:50:00,40.42,40.45,40.41,40.44,61726.0,35.9145,35.9411,35.9056,35.9323,61726.0
2024-01-22 14:00:00,40.44,40.45,40.41,40.43,70028.0,35.9323,35.9411,35.9056,35.9234,70028.0
2024-01-22 14:10:00,40.43,40.43,40.39,40.4,83979.0,35.9234,35.9234,35.8878,35.8967,83979.0
2024-01-22 14:20:00,40.41,40.43,40.39,40.43,72629.0,35.9056,35.9234,35.8878,35.9234,72629.0
2024-01-22 14:30:00,40.43,40.46,40.42,40.46,100220.0,35.9234,35.95,35.9145,35.95,100220.0
2024-01-22 14:40:00,40.46,40.48,40.43,40.48,86655.0,35.95,35.9678,35.9234,35.9678,86655.0
2024-01-22 14:50:00,40.48,40.49,40.46,40.48,64585.0,35.9678,35.9767,35.95,35.9678,64585.0
2024-01-22 15:00:00,40.48,40.49,40.45,40.48,62463.0,35.9678,35.9767,35.9411,35.9678,62463.0
2024-01-22 15:10:00,40.48,40.49,40.46,40.48,91672.0,35.9678,35.9767,35.95,35.9678,91672.0
2024-01-22 15:20:00,40.48,40.5,40.46,40.5,166058.0,35.9678,35.9856,35.95,35.9856,166058.0
2024-01-22 15:30:00,40.5,40.51,40.47,40.49,202088.0,35.9856,35.9945,35.9589,35.9767,202088.0
2024-01-22 15:40:00,40.49,40.5,40.45,40.47,192319.0,35.9767,35.9856,35.9411,35.9589,192319.0
2024-01-22 15:50:00,40.46,40.49,40.42,40.47,638931.0,35.95,35.9767,35.9145,35.9589,638931.0
2024-01-23 09:30:00,40.36,40.45,40.28,40.3,359845.0,35.8612,35.9411,35.7901,35.8079,359845.0
2024-01-23 09:40:00,40.29,40.32,40.13,40.14,266941.0,35.799,35.8256,35.6568,35.6657,266941.0
2024-01-23 09:50:00,40.14,40.22,40.11,40.2,155390.0,35.6657,35.7368,35.639,35.719,155390.0
2024-01-23 10:00:00,40.2,40.37,40.18,40.36,182530.0,35.719,35.8701,35.7012,35.8612,182530.0
2024-01-23 10:10:00,40.37,40.44,40.34,40.43,139768.0,35.8701,35.9323,35.8434,35.9234,139768.0
2024-01-23 10:20:00,40.43,40.49,40.41,40.43,146287.0,35.9234,35.9767,35.9056,35.9234,146287.0
2024-01-23 10:30:00,40.43,40.45,40.37,40.4,131323.0,35.9234,35.9411,35.8701,35.8967,131323.0
2024-01-23 10:40:00,40.4,40.41,40.28,40.37,137665.0,35.8967,35.9056,35.7901,35.8701,137665.0
2024-01-23 10:50:00,40.36,40.37,40.28,40.29,130466.0,35.8612,35.8701,35.7901,35.799,130466.0
2024-01-23 11:00:00,40.29,40.35,40.29,40.32,74701.0,35.799,35.8523,35.799,35.8256,74701.0
2024-01-23 11:10:00,40.32,40.36,40.3,40.31,84724.0,35.8256,35.8612,35.8079,35.8167,84724.0
2024-01-23 11:20:00,40.32,40.34,40.29,40.34,177682.0,35.8256,35.8434,35.799,35.8434,177682.0
2024-01-23 11:30:00,40.34,40.36,40.32,40.35,119265.0,35.8434,35.8612,35.8256,35.8523,119265.0
2024-01-23 11:40:00,40.34,40.41,40.34,40.4,72860.0,35.8434,35.9056,35.8434,35.8967,72860.0
2024-01-23 11:50:00,40.4,40.46,40.39,40.46,90719.0,35.8967,35.95,35.8878,35.95,90719.0
2024-01-23 12:00:00,40.45,40.51,40.45,40.5,104010.0,35.9411,35.9945,35.9411,35.9856,104010.0
2024-01-23 12:10:00,40.5,40.5,40.45,40.47,90274.0,35.9856,35.9856,35.9411,35.9589,90274.0
2024-01-23 12:20:00,40.47,40.48,40.44,40.45,67521.0,35.9589,35.9678,35.9323,35.9411,67521.0
2024-01-23 12:30:00,40.45,40.48,40.37,40.37,115043.0,35.9411,35.9678,35.8701,35.8701,115043.0
2024-01-23 12:40:00,40.36,40.4,40.35,40.36,89616.0,35.8612,35.8967,35.8523,35.8612,89616.0
2024-01-23 12:50:00,40.36,40.39,40.35,40.36,107422.0,35.8612,35.8878,35.8523,35.8612,107422.0
2024-01-23 13:00:00,40.36,40.37,40.32,40.34,111908.0,35.8612,35.8701,35.8256,35.8434,111908.0
2024-01-23 13:10:00,40.33,40.4,40.31,40.32,233953.0,35.8345,35.8967,35.8167,35.8256,233953.0
2024-01-23 13:20:00,40.32,40.33,40.29,40.3,119428.0,35.8256,35.8345,35.799,35.8079,119428.0
2024-01-23 13:30:00,40.29,40.31,40.26,40.3,160928.0,35.799,35.8167,35.7723,35.8079,160928.0
2024-01-23 13:40:00,40.29,40.3,40.26,40.27,88377.0,35.799,35.8079,35.7723,35.7812,88377.0
2024-01-23 13:50:00,40.27,40.3,40.26,40.29,71402.0,35.7812,35.8079,35.7723,35.799,71402.0
2024-01-23 14:00:00,40.29,40.31,40.28,40.3,96039.0,35.799,35.8167,35.7901,35.8079,96039.0
2024-01-23 14:10:00,40.3,40.32,40.29,40.3,82792.0,35.8079,35.8256,35.799,35.8079,82792.0
2024-01-23 14:20:00,40.3,40.31,40.27,40.3,76638.0,35.8079,35.8167,35.7812,35.8079,76638.0
2024-01-23 14:30:00,40.3,40.31,40.28,40.29,80022.0,35.8079,35.8167,35.7901,35.799,80022.0
2024-01-23 14:40:00,40.29,40.35,40.28,40.33,142016.0,35.799,35.8523,35.7901,35.8345,142016.0
2024-01-23 14:50:00,40.34,40.34,40.3,40.3,92844.0,35.8434,35.8434,35.8079,35.8079,92844.0
2024-01-23 15:00:00,40.31,40.33,40.27,40.29,136049.0,35.8167,35.8345,35.7812,35.799,136049.0
2024-01-23 15:10:00,40.29,40.36,40.26,40.34,158913.0,35.799,35.8612,35.7723,35.8434,158913.0
2024-01-23 15:20:00,40.34,40.37,40.32,40.34,174160.0,35.8434,35.8701,35.8256,35.8434,174160.0
2024-01-23 15:30:00,40.34,40.39,40.31,40.38,203267.0,35.8434,35.8878,35.8167,35.8789,203267.0
2024-01-23 15:40:00,40.38,40.41,40.34,40.37,270769.0,35.8789,35.9056,35.8434,35.8701,270769.0
2024-01-23 15:50:00,40.37,40.44,40.35,40.44,678517.0,35.8701,35.9323,35.8523,35.9323,678517.0
2024-01-24 09:30:00,40.41,40.59,40.4,40.52,423093.0,35.9056,36.0655,35.8967,36.0033,423093.0
2024-01-24 09:40:00,40.52,40.56,40.42,40.46,219083.0,36.0033,36.0389,35.9145,35.95,219083.0
2024-01-24 09:50:00,40.45,40.45,40.38,40.4,193624.0,35.9411,35.9411,35.8789,35.8967,193624.0
2024-01-24 10:00:00,40.41,40.45,40.27,40.27,133564.0,35.9056,35.9411,35.7812,35.7812,133564.0
2024-01-24 10:10:00,40.27,40.28,40.21,40.26,167388.0,35.7812,35.7901,35.7279,35.7723,167388.0
2024-01-24 10:20:00,40.26,40.28,40.22,40.24,138081.0,35.7723,35.7901,35.7368,35.7546,138081.0
2024-01-24 10:30:00,40.24,40.28,40.23,40.26,92998.0,35.7546,35.7901,35.7457,35.7723,92998.0
2024-01-24 10:40:00,40.27,40.3,40.26,40.29,99471.0,35.7812,35.8079,35.7723,35.799,99471.0
2024-01-24 10:50:00,40.29,40.3,40.24,40.26,106042.0,35.799,35.8079,35.7546,35.7723,106042.0
2024-01-24 11:00:00,40.26,40.3,40.25,40.29,81218.0,35.7723,35.8079,35.7634,35.799,81218.0
2024-01-24 11:10:00,40.29,40.33,40.27,40.3,88288.0,35.799,35.8345,35.7812,35.8079,88288.0
2024-01-24 11:20:00,40.31,40.37,40.3,40.37,73122.0,35.8167,35.8701,35.8079,35.8701,73122.0
2024-01-24 11:30:00,40.36,40.38,40.3,40.3,66692.0,35.8612,35.8789,35.8079,35.8079,66692.0
2024-01-24 11:40:00,40.3,40.34,40.26,40.26,185861.0,35.8079,35.8434,35.7723,35.7723,185861.0
2024-01-24 11:50:00,40.27,40.27,40.22,40.27,159276.0,35.7812,35.7812,35.7368,35.7812,159276.0
2024-01-24 12:00:00,40.27,40.27,40.18,40.21,211488.0,35.7812,35.7812,35.7012,35.7279,211488.0
2024-01-24 12:10:00,40.2,40.21,40.17,40.21,117834.0,35.719,35.7279,35.6924,35.7279,117834.0
2024-01-24 12:20:00,40.21,40.21,40.18,40.21,102256.0,35.7279,35.7279,35.7012,35.7279,102256.0
2024-01-24 12:30:00,40.21,40.21,40.17,40.2,105926.0,35.7279,35.7279,35.6924,35.719,105926.0
2024-01-24 12:40:00,40.2,40.21,40.17,40.19,129354.0,35.719,35.7279,35.6924,35.7101,129354.0
2024-01-24 12:50:00,40.19,40.21,40.17,40.21,60589.0,35.7101,35.7279,35.6924,35.7279,60589.0
2024-01-24 13:00:00,40.21,40.25,40.2,40.23,105287.0,35.7279,35.7634,35.719,35.7457,105287.0
2024-01-24 13:10:00,40.23,40.23,40.19,40.22,79649.0,35.7457,35.7457,35.7101,35.7368,79649.0
2024-01-24 13:20:00,40.21,40.21,40.13,40.15,144429.0,35.7279,35.7279,35.6568,35.6746,144429.0
2024-01-24 13:30:00,40.15,40.16,40.11,40.12,118465.0,35.6746,35.6835,35.639,35.6479,118465.0
2024-01-24 13:40:00,40.13,40.16,40.12,40.14,125580.0,35.6568,35.6835,35.6479,35.6657,125580.0
2024-01-24 13:50:00,40.13,40.15,40.12,40.14,65505.0,35.6568,35.6746,35.6479,35.6657,65505.0
2024-01-24 14:00:00,40.14,40.15,40.13,40.14,86966.0,35.6657,35.6746,35.6568,35.6657,86966.0
2024-01-24 14:10:00,40.14,40.16,40.12,40.16,92151.0,35.6657,35.6835,35.6479,35.6835,92151.0
2024-01-24 14:20:00,40.16,40.2,40.14,40.19,81985.0,35.6835,35.719,35.6657,35.7101,81985.0
2024-01-24 14:30:00,40.19,40.21,40.14,40.14,102120.0,35.7101,35.7279,35.6657,35.6657,102120.0
2024-01-24 14:40:00,40.14,40.16,40.12,40.14,206460.0,35.6657,35.6835,35.6479,35.6657,206460.0
2024-01-24 14:50:00,40.14,40.14,40.04,40.06,409012.0,35.6657,35.6657,35.5768,35.5946,409012.0
2024-01-24 15:00:00,40.07,40.1,40.05,40.07,198245.0,35.6035,35.6302,35.5857,35.6035,198245.0
2024-01-24 15:10:00,40.07,40.1,40.01,40.05,343038.0,35.6035,35.6302,35.5502,35.5857,343038.0
2024-01-24 15:20:00,40.05,40.09,40.04,40.09,165254.0,35.5857,35.6213,35.5768,35.6213,165254.0
2024-01-24 15:30:00,40.09,40.09,40.02,40.04,167231.0,35.6213,35.6213,35.5591,35.5768,167231.0
2024-01-24 15:40:00,40.04,40.07,40.01,40.02,235196.0,35.5768,35.6035,35.5502,35.5591,235196.0
2024-01-24 15:50:00,40.01,40.02,39.92,39.93,1313572.0,35.5502,35.5591,35.4702,35.4791,1313572.0
2024-01-25 09:30:00,40.05,40.19,40.03,40.19,454248.0,35.5857,35.7101,35.568,35.7101,454248.0
2024-01-25 09:40:00,40.2,40.24,40.11,40.2,171869.0,35.719,35.7546,35.639,35.719,171869.0
2024-01-25 09:50:00,40.19,40.26,40.18,40.23,151503.0,35.7101,35.7723,35.7012,35.7457,151503.0
2024-01-25 10:00:00,40.23,40.27,40.2,40.21,190624.0,35.7457,35.7812,35.719,35.7279,190624.0
2024-01-25 10:10:00,40.21,40.21,40.09,40.14,137664.0,35.7279,35.7279,35.6213,35.6657,137664.0
2024-01-25 10:20:00,40.13,40.18,40.12,40.15,113235.0,35.6568,35.7012,35.6479,35.6746,113235.0
2024-01-25 10:30:00,40.14,40.15,40.08,40.12,125832.0,35.6657,35.6746,35.6124,35.6479,125832.0
2024-01-25 10:40:00,40.12,40.14,40.04,40.05,135593.0,35.6479,35.6657,35.5768,35.5857,135593.0
2024-01-25 10:50:00,40.05,40.08,40.03,40.07,68153.0,35.5857,35.6124,35.568,35.6035,68153.0
2024-01-25 11:00:00,40.07,40.09,40.04,40.05,115574.0,35.6035,35.6213,35.5768,35.5857,115574.0
2024-01-25 11:10:00,40.05,40.1,40.02,40.02,142194.0,35.5857,35.6302,35.5591,35.5591,142194.0
2024-01-25 11:20:00,40.02,40.03,39.98,39.99,256839.0,35.5591,35.568,35.5235,35.5324,256839.0
2024-01-25 11:30:00,39.98,40.03,39.98,40.02,101447.0,35.5235,35.568,35.5235,35.5591,101447.0
2024-01-25 11:40:00,40.01,40.03,39.96,40.01,146894.0,35.5502,35.568,35.5058,35.5502,146894.0
2024-01-25 11:50:00,40.01,40.04,39.99,40.04,99668.0,35.5502,35.5768,35.5324,35.5768,99668.0
2024-01-25 12:00:00,40.04,40.05,39.99,40.01,121384.0,35.5768,35.5857,35.5324,35.5502,121384.0
2024-01-25 12:10:00,40.0,40.01,39.94,39.98,149263.0,35.5413,35.5502,35.488,35.5235,149263.0
2024-01-25 12:20:00,39.98,40.0,39.95,39.98,93811.0,35.5235,35.5413,35.4969,35.5235,93811.0
2024-01-25 12:30:00,39.98,39.98,39.91,39.92,157213.0,35.5235,35.5235,35.4613,35.4702,157213.0
2024-01-25 12:40:00,39.92,39.96,39.92,39.94,126679.0,35.4702,35.5058,35.4702,35.488,126679.0
2024-01-25 12:50:00,39.94,40.01,39.93,40.0,69960.0,35.488,35.5502,35.4791,35.5413,69960.0
2024-01-25 13:00:00,40.01,40.07,40.0,40.02,145471.0,35.5502,35.6035,35.5413,35.5591,145471.0
2024-01-25 13:10:00,40.02,40.09,40.01,40.05,176172.0,35.5591,35.6213,35.5502,35.5857,176172.0
2024-01-25 13:20:00,40.06,40.08,40.02,40.03,86668.0,35.5946,35.6124,35.5591,35.568,86668.0
2024-01-25 13:30:00,40.04,40.07,40.03,40.06,98881.0,35.5768,35.6035,35.568,35.5946,98881.0
2024-01-25 13:40:00,40.07,40.15,40.06,40.15,89016.0,35.6035,35.6746,35.5946,35.6746,89016.0
2024-01-25 13:50:00,40.15,40.2,40.13,40.2,84990.0,35.6746,35.719,35.6568,35.719,84990.0
2024-01-25 14:00:00,40.2,40.23,40.16,40.2,362628.0,35.719,35.7457,35.6835,35.719,362628.0
2024-01-25 14:10:00,40.2,40.28,40.19,40.24,108169.0,35.719,35.7901,35.7101,35.7546,108169.0
2024-01-25 14:20:00,40.24,40.27,40.23,40.27,88625.0,35.7546,35.7812,35.7457,35.7812,88625.0
2024-01-25 14:30:00,40.26,40.32,40.26,40.3,200429.0,35.7723,35.8256,35.7723,35.8079,200429.0
2024-01-25 14:40:00,40.3,40.31,40.25,40.27,78965.0,35.8079,35.8167,35.7634,35.7812,78965.0
2024-01-25 14:50:00,40.27,40.27,40.23,40.25,97084.0,35.7812,35.7812,35.7457,35.7634,97084.0
2024-01-25 15:00:00,40.25,40.25,40.18,40.19,104515.0,35.7634,35.7634,35.7012,35.7101,104515.0
2024-01-25 15:10:00,40.19,40.22,40.13,40.14,125445.0,35.7101,35.7368,35.6568,35.6657,125445.0
2024-01-25 15:20:00,40.14,40.22,40.13,40.17,123798.0,35.6657,35.7368,35.6568,35.6924,123798.0
2024-01-25 15:30:00,40.18,40.21,40.15,40.19,174115.0,35.7012,35.7279,35.6746,35.7101,174115.0
2024-01-25 15:40:00,40.19,40.2,40.15,40.16,199184.0,35.7101,35.719,35.6746,35.6835,199184.0
2024-01-25 15:50:00,40.15,40.2,40.14,40.19,1051113.0,35.6746,35.719,35.6657,35.7101,1051113.0
2024-01-26 09:30:00,40.42,40.48,40.34,40.41,482567.0,35.9145,35.9678,35.8434,35.9056,482567.0
2024-01-26 09:40:00,40.41,40.5,40.39,40.48,106359.0,35.9056,35.9856,35.8878,35.9678,106359.0
2024-01-26 09:50:00,40.48,40.48,40.41,40.46,208307.0,35.9678,35.9678,35.9056,35.95,208307.0
2024-01-26 10:00:00,40.46,40.5,40.41,40.44,290926.0,35.95,35.9856,35.9056,35.9323,290926.0
2024-01-26 10:10:00,40.44,40.47,40.32,40.34,142075.0,35.9323,35.9589,35.8256,35.8434,142075.0
2024-01-26 10:20:00,40.33,40.36,40.25,40.26,176201.0,35.8345,35.8612,35.7634,35.7723,176201.0
2024-01-26 10:30:00,40.26,40.26,40.18,40.21,150084.0,35.7723,35.7723,35.7012,35.7279,150084.0
2024-01-26 10:40:00,40.21,40.33,40.2,40.3,179495.0,35.7279,35.8345,35.719,35.8079,179495.0
2024-01-26 10:50:00,40.3,40.32,40.16,40.18,179568.0,35.8079,35.8256,35.6835,35.7012,179568.0
2024-01-26 11:00:00,40.18,40.24,40.15,40.18,151261.0,35.7012,35.7546,35.6746,35.7012,151261.0
2024-01-26 11:10:00,40.18,40.24,40.18,40.19,94918.0,35.7012,35.7546,35.7012,35.7101,94918.0
2024-01-26 11:20:00,40.18,40.19,40.12,40.18,318965.0,35.7012,35.7101,35.6479,35.7012,318965.0
2024-01-26 11:30:00,40.18,40.28,40.18,40.26,117625.0,35.7012,35.7901,35.7012,35.7723,117625.0
2024-01-26 11:40:00,40.26,40.29,40.25,40.27,74782.0,35.7723,35.799,35.7634,35.7812,74782.0
2024-01-26 11:50:00,40.27,40.3,40.25,40.25,71126.0,35.7812,35.8079,35.7634,35.7634,71126.0
2024-01-26 12:00:00,40.26,40.32,40.25,40.29,91317.0,35.7723,35.8256,35.7634,35.799,91317.0
2024-01-26 12:10:00,40.29,40.32,40.28,40.32,44980.0,35.799,35.8256,35.7901,35.8256,44980.0
2024-01-26 12:20:00,40.32,40.33,40.3,40.32,84418.0,35.8256,35.8345,35.8079,35.8256,84418.0
2024-01-26 12:30:00,40.32,40.33,40.28,40.31,68536.0,35.8256,35.8345,35.7901,35.8167,68536.0
2024-01-26 12:40:00,40.31,40.35,40.3,40.3,57175.0,35.8167,35.8523,35.8079,35.8079,57175.0
2024-01-26 12:50:00,40.31,40.34,40.26,40.3,85713.0,35.8167,35.8434,35.7723,35.8079,85713.0
2024-01-26 13:00:00,40.29,40.29,40.2,40.22,120448.0,35.799,35.799,35.719,35.7368,120448.0
2024-01-26 13:10:00,40.22,40.24,40.15,40.18,243080.0,35.7368,35.7546,35.6746,35.7012,243080.0
2024-01-26 13:20:00,40.18,40.19,40.15,40.18,109486.0,35.7012,35.7101,35.6746,35.7012,109486.0
2024-01-26 13:30:00,40.18,40.19,40.16,40.19,56219.0,35.7012,35.7101,35.6835,35.7101,56219.0
2024-01-26 13:40:00,40.19,40.19,40.15,40.19,71962.0,35.7101,35.7101,35.6746,35.7101,71962.0
2024-01-26 13:50:00,40.19,40.26,40.19,40.23,97423.0,35.7101,35.7723,35.7101,35.7457,97423.0
2024-01-26 14:00:00,40.23,40.25,40.22,40.24,57680.0,35.7457,35.7634,35.7368,35.7546,57680.0
2024-01-26 14:10:00,40.24,40.27,40.23,40.26,49086.0,35.7546,35.7812,35.7457,35.7723,49086.0
2024-01-26 14:20:00,40.26,40.28,40.25,40.27,50973.0,35.7723,35.7901,35.7634,35.7812,50973.0
2024-01-26 14:30:00,40.26,40.27,40.23,40.27,61466.0,35.7723,35.7812,35.7457,35.7812,61466.0
2024-01-26 14:40:00,40.27,40.3,40.26,40.29,75283.0,35.7812,35.8079,35.7723,35.799,75283.0
2024-01-26 14:50:00,40.29,40.31,40.25,40.27,101190.0,35.799,35.8167,35.7634,35.7812,101190.0
2024-01-26 15:00:00,40.28,40.29,40.25,40.26,83467.0,35.7901,35.799,35.7634,35.7723,83467.0
2024-01-26 15:10:00,40.26,40.26,40.18,40.21,108801.0,35.7723,35.7723,35.7012,35.7279,108801.0
2024-01-26 15:20:00,40.21,40.21,40.16,40.2,170596.0,35.7279,35.7279,35.6835,35.719,170596.0
2024-01-26 15:30:00,40.19,40.22,40.16,40.16,118606.0,35.7101,35.7368,35.6835,35.6835,118606.0
2024-01-26 15:40:00,40.16,40.19,40.14,40.16,248962.0,35.6835,35.7101,35.6657,35.6835,248962.0
2024-01-26 15:50:00,40.17,40.2,40.13,40.2,668957.0,35.6924,35.719,35.6568,35.719,668957.0
2024-01-29 09:30:00,40.22,40.56,40.22,40.55,462619.0,35.7368,36.0389,35.7368,36.03,462619.0
2024-01-29 09:40:00,40.55,40.57,40.39,40.4,438791.0,36.03,36.0478,35.8878,35.8967,438791.0
2024-01-29 09:50:00,40.41,40.51,40.35,40.51,207969.0,35.9056,35.9945,35.8523,35.9945,207969.0
2024-01-29 10:00:00,40.51,40.56,40.42,40.55,302620.0,35.9945,36.0389,35.9145,36.03,302620.0
2024-01-29 10:10:00,40.55,40.55,40.44,40.45,188133.0,36.03,36.03,35.9323,35.9411,188133.0
2024-01-29 10:20:00,40.45,40.5,40.43,40.47,128280.0,35.9411,35.9856,35.9234,35.9589,128280.0
2024-01-29 10:30:00,40.46,40.47,40.38,40.4,250067.0,35.95,35.9589,35.8789,35.8967,250067.0
2024-01-29 10:40:00,40.4,40.42,40.34,40.36,125173.0,35.8967,35.9145,35.8434,35.8612,125173.0
2024-01-29 10:50:00,40.36,40.36,40.29,40.3,90686.0,35.8612,35.8612,35.799,35.8079,90686.0
2024-01-29 11:00:00,40.31,40.35,40.29,40.34,115131.0,35.8167,35.8523,35.799,35.8434,115131.0
2024-01-29 11:10:00,40.34,40.38,40.31,40.38,74405.0,35.8434,35.8789,35.8167,35.8789,74405.0
2024-01-29 11:20:00,40.38,40.42,40.35,40.36,132058.0,35.8789,35.9145,35.8523,35.8612,132058.0
2024-01-29 11:30:00,40.36,40.38,40.32,40.34,89433.0,35.8612,35.8789,35.8256,35.8434,89433.0
2024-01-29 11:40:00,40.33,40.38,40.33,40.36,117988.0,35.8345,35.8789,35.8345,35.8612,117988.0
2024-01-29 11:50:00,40.35,40.36,40.3,40.31,91460.0,35.8523,35.8612,35.8079,35.8167,91460.0
2024-01-29 12:00:00,40.31,40.31,40.28,40.3,64315.0,35.8167,35.8167,35.7901,35.8079,64315.0
2024-01-29 12:10:00,40.3,40.31,40.26,40.29,69114.0,35.8079,35.8167,35.7723,35.799,69114.0
2024-01-29 12:20:00,40.3,40.32,40.28,40.29,96462.0,35.8079,35.8256,35.7901,35.799,96462.0
2024-01-29 12:30:00,40.29,40.38,40.28,40.37,90944.0,35.799,35.8789,35.7901,35.8701,90944.0
2024-01-29 12:40:00,40.37,40.4,40.35,40.39,115140.0,35.8701,35.8967,35.8523,35.8878,115140.0
2024-01-29 12:50:00,40.38,40.43,40.37,40.41,132190.0,35.8789,35.9234,35.8701,35.9056,132190.0
2024-01-29 13:00:00,40.41,40.44,40.39,40.4,122323.0,35.9056,35.9323,35.8878,35.8967,122323.0
2024-01-29 13:10:00,40.4,40.41,40.38,40.4,79646.0,35.8967,35.9056,35.8789,35.8967,79646.0
2024-01-29 13:20:00,40.4,40.45,40.39,40.43,68240.0,35.8967,35.9411,35.8878,35.9234,68240.0
2024-01-29 13:30:00,40.44,40.44,40.39,40.41,139025.0,35.9323,35.9323,35.8878,35.9056,139025.0
2024-01-29 13:40:00,40.42,40.45,40.41,40.44,106267.0,35.9145,35.9411,35.9056,35.9323,106267.0
2024-01-29 13:50:00,40.45,40.46,40.42,40.42,91867.0,35.9411,35.95,35.9145,35.9145,91867.0
2024-01-29 14:00:00,40.42,40.44,40.41,40.42,76994.0,35.9145,35.9323,35.9056,35.9145,76994.0
2024-01-29 14:10:00,40.42,40.44,40.38,40.39,115860.0,35.9145,35.9323,35.8789,35.8878,115860.0
2024-01-29 14:20:00,40.39,40.41,40.38,40.41,74257.0,35.8878,35.9056,35.8789,35.9056,74257.0
2024-01-29 14:30:00,40.41,40.42,40.38,40.39,57400.0,35.9056,35.9145,35.8789,35.8878,57400.0
2024-01-29 14:40:00,40.38,40.39,40.36,40.37,87956.0,35.8789,35.8878,35.8612,35.8701,87956.0
2024-01-29 14:50:00,40.37,40.41,40.36,40.39,97364.0,35.8701,35.9056,35.8612,35.8878,97364.0
2024-01-29 15:00:00,40.39,40.46,40.39,40.43,115798.0,35.8878,35.95,35.8878,35.9234,115798.0
2024-01-29 15:10:00,40.43,40.53,40.42,40.51,157337.0,35.9234,36.0122,35.9145,35.9945,157337.0
2024-01-29 15:20:00,40.52,40.56,40.49,40.49,220600.0,36.0033,36.0389,35.9767,35.9767,220600.0
2024-01-29 15:30:00,40.49,40.51,40.46,40.48,132485.0,35.9767,35.9945,35.95,35.9678,132485.0
2024-01-29 15:40:00,40.47,40.48,40.43,40.43,200749.0,35.9589,35.9678,35.9234,35.9234,200749.0
2024-01-29 15:50:00,40.43,40.55,40.41,40.52,564659.0,35.9234,36.03,35.9056,36.0033,564659.0
2024-01-30 09:30:00,40.5,40.52,40.3,40.37,317635.0,35.9856,36.0033,35.8079,35.8701,317635.0
2024-01-30 09:40:00,40.36,40.4,40.28,40.34,186931.0,35.8612,35.8967,35.7901,35.8434,186931.0
2024-01-30 09:50:00,40.34,40.37,40.31,40.34,116544.0,35.8434,35.8701,35.8167,35.8434,116544.0
2024-01-30 10:00:00,40.33,40.34,40.22,40.31,189410.0,35.8345,35.8434,35.7368,35.8167,189410.0
2024-01-30 10:10:00,40.31,40.35,40.28,40.33,84039.0,35.8167,35.8523,35.7901,35.8345,84039.0
2024-01-30 10:20:00,40.32,40.33,40.27,40.29,61657.0,35.8256,35.8345,35.7812,35.799,61657.0
2024-01-30 10:30:00,40.29,40.31,40.27,40.28,93116.0,35.799,35.8167,35.7812,35.7901,93116.0
2024-01-30 10:40:00,40.29,40.37,40.28,40.36,78263.0,35.799,35.8701,35.7901,35.8612,78263.0
2024-01-30 10:50:00,40.35,40.38,40.32,40.33,77100.0,35.8523,35.8789,35.8256,35.8345,77100.0
2024-01-30 11:00:00,40.33,40.37,40.32,40.36,54232.0,35.8345,35.8701,35.8256,35.8612,54232.0
2024-01-30 11:10:00,40.36,40.38,40.35,40.37,109699.0,35.8612,35.8789,35.8523,35.8701,109699.0
2024-01-30 11:20:00,40.37,40.41,40.35,40.35,93940.0,35.8701,35.9056,35.8523,35.8523,93940.0
2024-01-30 11:30:00,40.36,40.4,40.35,40.39,63280.0,35.8612,35.8967,35.8523,35.8878,63280.0
2024-01-30 11:40:00,40.4,40.41,40.36,40.37,99935.0,35.8967,35.9056,35.8612,35.8701,99935.0
2024-01-30 11:50:00,40.37,40.41,40.36,40.38,100448.0,35.8701,35.9056,35.8612,35.8789,100448.0
2024-01-30 12:00:00,40.37,40.38,40.34,40.37,92887.0,35.8701,35.8789,35.8434,35.8701,92887.0
2024-01-30 12:10:00,40.37,40.41,40.36,40.41,109364.0,35.8701,35.9056,35.8612,35.9056,109364.0
2024-01-30 12:20:00,40.4,40.49,40.4,40.48,179770.0,35.8967,35.9767,35.8967,35.9678,179770.0
2024-01-30 12:30:00,40.48,40.52,40.43,40.44,120173.0,35.9678,36.0033,35.9234,35.9323,120173.0
2024-01-30 12:40:00,40.43,40.44,40.41,40.41,55301.0,35.9234,35.9323,35.9056,35.9056,55301.0
2024-01-30 12:50:00,40.41,40.47,40.4,40.44,87795.0,35.9056,35.9589,35.8967,35.9323,87795.0
2024-01-30 13:00:00,40.45,40.47,40.43,40.45,55431.0,35.9411,35.9589,35.9234,35.9411,55431.0
2024-01-30 13:10:00,40.45,40.47,40.43,40.47,85369.0,35.9411,35.9589,35.9234,35.9589,85369.0
2024-01-30 13:20:00,40.47,40.49,40.45,40.48,108473.0,35.9589,35.9767,35.9411,35.9678,108473.0
2024-01-30 13:30:00,40.48,40.49,40.41,40.41,128684.0,35.9678,35.9767,35.9056,35.9056,128684.0
2024-01-30 13:40:00,40.42,40.46,40.41,40.44,125740.0,35.9145,35.95,35.9056,35.9323,125740.0
2024-01-30 13:50:00,40.44,40.48,40.44,40.48,78459.0,35.9323,35.9678,35.9323,35.9678,78459.0
2024-01-30 14:00:00,40.48,40.55,40.47,40.55,105172.0,35.9678,36.03,35.9589,36.03,105172.0
2024-01-30 14:10:00,40.55,40.57,40.54,40.55,105402.0,36.03,36.0478,36.0211,36.03,105402.0
2024-01-30 14:20:00,40.55,40.56,40.52,40.55,86117.0,36.03,36.0389,36.0033,36.03,86117.0
2024-01-30 14:30:00,40.54,40.55,40.52,40.52,97243.0,36.0211,36.03,36.0033,36.0033,97243.0
2024-01-30 14:40:00,40.52,40.55,40.5,40.5,85805.0,36.0033,36.03,35.9856,35.9856,85805.0
2024-01-30 14:50:00,40.51,40.53,40.5,40.52,68127.0,35.9945,36.0122,35.9856,36.0033,68127.0
2024-01-30 15:00:00,40.52,40.53,40.47,40.48,80118.0,36.0033,36.0122,35.9589,35.9678,80118.0
2024-01-30 15:10:00,40.48,40.51,40.46,40.48,93699.0,35.9678,35.9945,35.95,35.9678,93699.0
2024-01-30 15:20:00,40.48,40.48,40.45,40.46,122519.0,35.9678,35.9678,35.9411,35.95,122519.0
2024-01-30 15:30:00,40.46,40.47,40.43,40.46,121564.0,35.95,35.9589,35.9234,35.95,121564.0
2024-01-30 15:40:00,40.46,40.47,40.43,40.45,196403.0,35.95,35.9589,35.9234,35.9411,196403.0
2024-01-30 15:50:00,40.44,40.49,40.42,40.45,476639.0,35.9323,35.9767,35.9145,35.9411,476639.0
2024-01-31 09:30:00,40.5,40.57,40.33,40.47,472055.0,35.9856,36.0478,35.8345,35.9589,472055.0
2024-01-31 09:40:00,40.47,40.62,40.41,40.45,273331.0,35.9589,36.0922,35.9056,35.9411,273331.0
2024-01-31 09:50:00,40.45,40.46,40.38,40.43,210453.0,35.9411,35.95,35.8789,35.9234,210453.0
2024-01-31 10:00:00,40.43,40.44,40.31,40.34,146227.0,35.9234,35.9323,35.8167,35.8434,146227.0
2024-01-31 10:10:00,40.34,40.39,40.33,40.39,119992.0,35.8434,35.8878,35.8345,35.8878,119992.0
2024-01-31 10:20:00,40.39,40.45,40.36,40.45,100745.0,35.8878,35.9411,35.8612,35.9411,100745.0
2024-01-31 10:30:00,40.45,40.55,40.45,40.51,147313.0,35.9411,36.03,35.9411,35.9945,147313.0
2024-01-31 10:40:00,40.52,40.55,40.48,40.55,114334.0,36.0033,36.03,35.9678,36.03,114334.0
2024-01-31 10:50:00,40.55,40.55,40.46,40.47,112228.0,36.03,36.03,35.95,35.9589,112228.0
2024-01-31 11:00:00,40.46,40.47,40.42,40.46,94771.0,35.95,35.9589,35.9145,35.95,94771.0
2024-01-31 11:10:00,40.46,40.49,40.43,40.46,132092.0,35.95,35.9767,35.9234,35.95,132092.0
2024-01-31 11:20:00,40.47,40.49,40.45,40.47,161884.0,35.9589,35.9767,35.9411,35.9589,161884.0
2024-01-31 11:30:00,40.47,40.49,40.4,40.41,189557.0,35.9589,35.9767,35.8967,35.9056,189557.0
2024-01-31 11:40:00,40.41,40.42,40.37,40.42,106945.0,35.9056,35.9145,35.8701,35.9145,106945.0
2024-01-31 11:50:00,40.42,40.45,40.41,40.43,105285.0,35.9145,35.9411,35.9056,35.9234,105285.0
2024-01-31 12:00:00,40.42,40.46,40.42,40.45,74436.0,35.9145,35.95,35.9145,35.9411,74436.0
2024-01-31 12:10:00,40.45,40.47,40.43,40.47,77176.0,35.9411,35.9589,35.9234,35.9589,77176.0
2024-01-31 12:20:00,40.47,40.47,40.43,40.45,85583.0,35.9589,35.9589,35.9234,35.9411,85583.0
2024-01-31 12:30:00,40.45,40.45,40.38,40.39,124218.0,35.9411,35.9411,35.8789,35.8878,124218.0
2024-01-31 12:40:00,40.39,40.44,40.38,40.44,85134.0,35.8878,35.9323,35.8789,35.9323,85134.0
2024-01-31 12:50:00,40.43,40.47,40.42,40.45,98299.0,35.9234,35.9589,35.9145,35.9411,98299.0
2024-01-31 13:00:00,40.46,40.48,40.39,40.41,309584.0,35.95,35.9678,35.8878,35.9056,309584.0
2024-01-31 13:10:00,40.41,40.41,40.35,40.36,106387.0,35.9056,35.9056,35.8523,35.8612,106387.0
2024-01-31 13:20:00,40.37,40.37,40.3,40.34,146759.0,35.8701,35.8701,35.8079,35.8434,146759.0
2024-01-31 13:30:00,40.34,40.36,40.31,40.34,90698.0,35.8434,35.8612,35.8167,35.8434,90698.0
2024-01-31 13:40:00,40.34,40.38,40.33,40.38,120662.0,35.8434,35.8789,35.8345,35.8789,120662.0
2024-01-31 13:50:00,40.37,40.41,40.36,40.39,115849.0,35.8701,35.9056,35.8612,35.8878,115849.0
2024-01-31 14:00:00,40.39,40.42,40.33,40.37,219546.0,35.8878,35.9145,35.8345,35.8701,219546.0
2024-01-31 14:10:00,40.37,40.39,40.34,40.37,160121.0,35.8701,35.8878,35.8434,35.8701,160121.0
2024-01-31 14:20:00,40.37,40.37,40.31,40.32,168534.0,35.8701,35.8701,35.8167,35.8256,168534.0
2024-01-31 14:30:00,40.32,40.38,40.31,40.38,122013.0,35.8256,35.8789,35.8167,35.8789,122013.0
2024-01-31 14:40:00,40.38,40.42,40.3,40.31,300202.0,35.8789,35.9145,35.8079,35.8167,300202.0
2024-01-31 14:50:00,40.3,40.31,40.17,40.18,295733.0,35.8079,35.8167,35.6924,35.7012,295733.0
2024-01-31 15:00:00,40.17,40.18,40.09,40.16,267678.0,35.6924,35.7012,35.6213,35.6835,267678.0
2024-01-31 15:10:00,40.16,40.22,40.13,40.15,151307.0,35.6835,35.7368,35.6568,35.6746,151307.0
2024-01-31 15:20:00,40.16,40.16,40.08,40.1,419795.0,35.6835,35.6835,35.6124,35.6302,419795.0
2024-01-31 15:30:00,40.11,40.16,40.09,40.14,253991.0,35.639,35.6835,35.6213,35.6657,253991.0
2024-01-31 15:40:00,40.13,40.19,40.11,40.16,345815.0,35.6568,35.7101,35.639,35.6835,345815.0
2024-01-31 15:50:00,40.15,40.18,40.07,40.13,1692553.0,35.6746,35.7012,35.6035,35.6568,1692553.0
2024-02-01 09:30:00,40.6,40.98,40.36,40.98,1151411.0,36.0744,36.4121,35.8612,36.4121,1151411.0
2024-02-01 09:40:00,40.97,41.18,40.76,41.08,1041224.0,36.4032,36.5898,36.2166,36.5009,1041224.0
2024-02-01 09:50:00,41.09,41.15,40.92,41.03,685341.0,36.5098,36.5631,36.3588,36.4565,685341.0
2024-02-01 10:00:00,41.02,41.05,40.87,41.02,459675.0,36.4476,36.4743,36.3143,36.4476,459675.0
2024-02-01 10:10:00,41.01,41.35,41.01,41.32,872026.0,36.4387,36.7408,36.4387,36.7142,872026.0
2024-02-01 10:20:00,41.32,41.47,41.22,41.42,643074.0,36.7142,36.8474,36.6253,36.803,643074.0
2024-02-01 10:30:00,41.43,41.46,41.33,41.46,543699.0,36.8119,36.8386,36.7231,36.8386,543699.0
2024-02-01 10:40:00,41.47,41.49,41.15,41.23,422987.0,36.8474,36.8652,36.5631,36.6342,422987.0
2024-02-01 10:50:00,41.22,41.23,40.95,40.97,264117.0,36.6253,36.6342,36.3854,36.4032,264117.0
2024-02-01 11:00:00,40.96,40.99,40.7,40.74,372362.0,36.3943,36.421,36.1633,36.1988,372362.0
2024-02-01 11:10:00,40.74,40.83,40.67,40.8,352516.0,36.1988,36.2788,36.1366,36.2521,352516.0
2024-02-01 11:20:00,40.8,41.3,40.79,41.18,299500.0,36.2521,36.6964,36.2432,36.5898,299500.0
2024-02-01 11:30:00,41.18,41.25,41.09,41.23,315041.0,36.5898,36.652,36.5098,36.6342,315041.0
2024-02-01 11:40:00,41.23,41.41,41.23,41.36,331667.0,36.6342,36.7941,36.6342,36.7497,331667.0
2024-02-01 11:50:00,41.36,41.39,41.21,41.37,230167.0,36.7497,36.7764,36.6164,36.7586,230167.0
2024-02-01 12:00:00,41.37,41.45,41.36,41.42,302762.0,36.7586,36.8297,36.7497,36.803,302762.0
2024-02-01 12:10:00,41.43,41.46,41.31,41.38,162518.0,36.8119,36.8386,36.7053,36.7675,162518.0
2024-02-01 12:20:00,41.38,41.49,41.34,41.45,208668.0,36.7675,36.8652,36.7319,36.8297,208668.0
2024-02-01 12:30:00,41.46,41.46,41.36,41.38,125917.0,36.8386,36.8386,36.7497,36.7675,125917.0
2024-02-01 12:40:00,41.37,41.37,41.22,41.35,131256.0,36.7586,36.7586,36.6253,36.7408,131256.0
2024-02-01 12:50:00,41.34,41.46,41.33,41.35,163334.0,36.7319,36.8386,36.7231,36.7408,163334.0
2024-02-01 13:00:00,41.34,41.34,41.26,41.27,99140.0,36.7319,36.7319,36.6609,36.6697,99140.0
2024-02-01 13:10:00,41.27,41.35,41.26,41.33,151806.0,36.6697,36.7408,36.6609,36.7231,151806.0
2024-02-01 13:20:00,41.33,41.34,41.27,41.32,116383.0,36.7231,36.7319,36.6697,36.7142,116383.0
2024-02-01 13:30:00,41.31,41.36,41.28,41.29,128600.0,36.7053,36.7497,36.6786,36.6875,128600.0
2024-02-01 13:40:00,41.29,41.34,41.28,41.34,99993.0,36.6875,36.7319,36.6786,36.7319,99993.0
2024-02-01 13:50:00,41.34,41.34,41.24,41.34,193232.0,36.7319,36.7319,36.6431,36.7319,193232.0
2024-02-01 14:00:00,41.34,41.38,41.32,41.33,113339.0,36.7319,36.7675,36.7142,36.7231,113339.0
2024-02-01 14:10:00,41.33,41.34,41.29,41.29,146356.0,36.7231,36.7319,36.6875,36.6875,146356.0
2024-02-01 14:20:00,41.29,41.34,41.25,41.25,223607.0,36.6875,36.7319,36.652,36.652,223607.0
2024-02-01 14:30:00,41.26,41.31,41.22,41.29,163358.0,36.6609,36.7053,36.6253,36.6875,163358.0
2024-02-01 14:40:00,41.3,41.42,41.29,41.4,173948.0,36.6964,36.803,36.6875,36.7852,173948.0
2024-02-01 14:50:00,41.41,41.43,41.36,41.37,144406.0,36.7941,36.8119,36.7497,36.7586,144406.0
2024-02-01 15:00:00,41.37,41.42,41.34,41.38,115549.0,36.7586,36.803,36.7319,36.7675,115549.0
2024-02-01 15:10:00,41.38,41.41,41.34,41.37,164472.0,36.7675,36.7941,36.7319,36.7586,164472.0
2024-02-01 15:20:00,41.37,41.43,41.35,41.41,227896.0,36.7586,36.8119,36.7408,36.7941,227896.0
2024-02-01 15:30:00,41.41,41.55,41.41,41.52,694815.0,36.7941,36.9185,36.7941,36.8919,694815.0
2024-02-01 15:40:00,41.52,41.67,41.51,41.57,882535.0,36.8919,37.0252,36.883,36.9363,882535.0
2024-02-01 15:50:00,41.57,41.75,41.56,41.7,1675022.0,36.9363,37.0962,36.9274,37.0518,1675022.0
2024-02-02 09:30:00,41.49,41.61,41.31,41.34,481655.0,36.8652,36.9718,36.7053,36.7319,481655.0
2024-02-02 09:40:00,41.33,41.42,41.06,41.06,342189.0,36.7231,36.803,36.4831,36.4831,342189.0
2024-02-02 09:50:00,41.06,41.11,40.92,41.02,242978.0,36.4831,36.5276,36.3588,36.4476,242978.0
2024-02-02 10:00:00,41.05,41.12,41.01,41.03,151234.0,36.4743,36.5365,36.4387,36.4565,151234.0
2024-02-02 10:10:00,41.04,41.12,40.98,41.0,313349.0,36.4654,36.5365,36.4121,36.4298,313349.0
2024-02-02 10:20:00,40.99,41.15,40.95,41.13,204850.0,36.421,36.5631,36.3854,36.5453,204850.0
2024-02-02 10:30:00,41.13,41.15,41.07,41.11,158589.0,36.5453,36.5631,36.492,36.5276,158589.0
2024-02-02 10:40:00,41.11,41.19,41.07,41.09,274938.0,36.5276,36.5987,36.492,36.5098,274938.0
2024-02-02 10:50:00,41.09,41.17,41.06,41.15,172028.0,36.5098,36.5809,36.4831,36.5631,172028.0
2024-02-02 11:00:00,41.15,41.17,41.09,41.11,119958.0,36.5631,36.5809,36.5098,36.5276,119958.0
2024-02-02 11:10:00,41.11,41.11,40.97,40.98,241170.0,36.5276,36.5276,36.4032,36.4121,241170.0
2024-02-02 11:20:00,40.98,41.12,40.97,41.09,167081.0,36.4121,36.5365,36.4032,36.5098,167081.0
2024-02-02 11:30:00,41.09,41.18,41.09,41.16,158368.0,36.5098,36.5898,36.5098,36.572,158368.0
2024-02-02 11:40:00,41.17,41.27,41.15,41.21,120604.0,36.5809,36.6697,36.5631,36.6164,120604.0
2024-02-02 11:50:00,41.22,41.24,41.16,41.18,103105.0,36.6253,36.6431,36.572,36.5898,103105.0
2024-02-02 12:00:00,41.17,41.23,41.16,41.21,108037.0,36.5809,36.6342,36.572,36.6164,108037.0
2024-02-02 12:10:00,41.21,41.22,41.17,41.21,78210.0,36.6164,36.6253,36.5809,36.6164,78210.0
2024-02-02 12:20:00,41.21,41.3,41.19,41.29,113957.0,36.6164,36.6964,36.5987,36.6875,113957.0
2024-02-02 12:30:00,41.3,41.31,41.25,41.26,161786.0,36.6964,36.7053,36.652,36.6609,161786.0
2024-02-02 12:40:00,41.26,41.27,41.18,41.2,185098.0,36.6609,36.6697,36.5898,36.6075,185098.0
2024-02-02 12:50:00,41.2,41.25,41.16,41.25,77787.0,36.6075,36.652,36.572,36.652,77787.0
2024-02-02 13:00:00,41.25,41.29,41.24,41.25,88723.0,36.652,36.6875,36.6431,36.652,88723.0
2024-02-02 13:10:00,41.26,41.33,41.24,41.33,101964.0,36.6609,36.7231,36.6431,36.7231,101964.0
2024-02-02 13:20:00,41.32,41.37,41.29,41.32,109217.0,36.7142,36.7586,36.6875,36.7142,109217.0
2024-02-02 13:30:00,41.32,41.37,41.3,41.33,66277.0,36.7142,36.7586,36.6964,36.7231,66277.0
2024-02-02 13:40:00,41.34,41.36,41.32,41.34,93084.0,36.7319,36.7497,36.7142,36.7319,93084.0
2024-02-02 13:50:00,41.34,41.35,41.31,41.34,79034.0,36.7319,36.7408,36.7053,36.7319,79034.0
2024-02-02 14:00:00,41.34,41.44,41.33,41.43,99199.0,36.7319,36.8208,36.7231,36.8119,99199.0
2024-02-02 14:10:00,41.43,41.44,41.37,41.37,97096.0,36.8119,36.8208,36.7586,36.7586,97096.0
2024-02-02 14:20:00,41.37,41.38,41.33,41.35,93484.0,36.7586,36.7675,36.7231,36.7408,93484.0
2024-02-02 14:30:00,41.35,41.41,41.33,41.41,87381.0,36.7408,36.7941,36.7231,36.7941,87381.0
2024-02-02 14:40:00,41.41,41.44,41.38,41.41,102901.0,36.7941,36.8208,36.7675,36.7941,102901.0
2024-02-02 14:50:00,41.4,41.46,41.39,41.46,90451.0,36.7852,36.8386,36.7764,36.8386,90451.0
2024-02-02 15:00:00,41.46,41.48,41.42,41.45,133744.0,36.8386,36.8563,36.803,36.8297,133744.0
2024-02-02 15:10:00,41.44,41.48,41.43,41.45,124996.0,36.8208,36.8563,36.8119,36.8297,124996.0
2024-02-02 15:20:00,41.45,41.5,41.43,41.5,176023.0,36.8297,36.8741,36.8119,36.8741,176023.0
2024-02-02 15:30:00,41.5,41.51,41.45,41.5,242699.0,36.8741,36.883,36.8297,36.8741,242699.0
2024-02-02 15:40:00,41.51,41.51,41.45,41.48,330499.0,36.883,36.883,36.8297,36.8563,330499.0
2024-02-02 15:50:00,41.48,41.5,41.35,41.37,776142.0,36.8563,36.8741,36.7408,36.7586,776142.0
2024-02-05 09:30:00,41.22,41.29,41.05,41.15,435990.0,36.6253,36.6875,36.4743,36.5631,435990.0
2024-02-05 09:40:00,41.16,41.29,41.13,41.2,166240.0,36.572,36.6875,36.5453,36.6075,166240.0
2024-02-05 09:50:00,41.2,41.2,41.02,41.09,155747.0,36.6075,36.6075,36.4476,36.5098,155747.0
2024-02-05 10:00:00,41.08,41.1,40.88,40.89,221047.0,36.5009,36.5187,36.3232,36.3321,221047.0
2024-02-05 10:10:00,40.88,40.95,40.85,40.88,135686.0,36.3232,36.3854,36.2966,36.3232,135686.0
2024-02-05 10:20:00,40.88,40.89,40.78,40.8,123850.0,36.3232,36.3321,36.2344,36.2521,123850.0
2024-02-05 10:30:00,40.8,40.9,40.79,40.89,93471.0,36.2521,36.341,36.2432,36.3321,93471.0
2024-02-05 10:40:00,40.9,40.92,40.85,40.86,117867.0,36.341,36.3588,36.2966,36.3054,117867.0
2024-02-05 10:50:00,40.86,40.95,40.82,40.84,88884.0,36.3054,36.3854,36.2699,36.2877,88884.0
2024-02-05 11:00:00,40.84,40.96,40.83,40.95,81889.0,36.2877,36.3943,36.2788,36.3854,81889.0
2024-02-05 11:10:00,40.95,41.07,40.93,41.05,153573.0,36.3854,36.492,36.3676,36.4743,153573.0
2024-02-05 11:20:00,41.05,41.05,40.98,41.05,87246.0,36.4743,36.4743,36.4121,36.4743,87246.0
2024-02-05 11:30:00,41.05,41.07,40.99,41.05,67557.0,36.4743,36.492,36.421,36.4743,67557.0
2024-02-05 11:40:00,41.05,41.08,40.99,41.02,111852.0,36.4743,36.5009,36.421,36.4476,111852.0
2024-02-05 11:50:00,41.02,41.03,40.96,40.96,83032.0,36.4476,36.4565,36.3943,36.3943,83032.0
2024-02-05 12:00:00,40.96,40.97,40.85,40.85,118702.0,36.3943,36.4032,36.2966,36.2966,118702.0
2024-02-05 12:10:00,40.86,40.9,40.82,40.82,174267.0,36.3054,36.341,36.2699,36.2699,174267.0
2024-02-05 12:20:00,40.83,40.83,40.77,40.8,203815.0,36.2788,36.2788,36.2255,36.2521,203815.0
2024-02-05 12:30:00,40.8,40.85,40.79,40.82,79669.0,36.2521,36.2966,36.2432,36.2699,79669.0
2024-02-05 12:40:00,40.82,40.87,40.81,40.87,78872.0,36.2699,36.3143,36.261,36.3143,78872.0
2024-02-05 12:50:00,40.87,40.91,40.85,40.86,88285.0,36.3143,36.3499,36.2966,36.3054,88285.0
2024-02-05 13:00:00,40.86,40.86,40.81,40.83,87086.0,36.3054,36.3054,36.261,36.2788,87086.0
2024-02-05 13:10:00,40.84,40.86,40.82,40.85,144202.0,36.2877,36.3054,36.2699,36.2966,144202.0
2024-02-05 13:20:00,40.85,40.86,40.81,40.81,69117.0,36.2966,36.3054,36.261,36.261,69117.0
2024-02-05 13:30:00,40.82,40.84,40.79,40.82,115801.0,36.2699,36.2877,36.2432,36.2699,115801.0
2024-02-05 13:40:00,40.82,40.83,40.8,40.8,80800.0,36.2699,36.2788,36.2521,36.2521,80800.0
2024-02-05 13:50:00,40.8,40.82,40.78,40.79,134770.0,36.2521,36.2699,36.2344,36.2432,134770.0
2024-02-05 14:00:00,40.78,40.82,40.75,40.77,141431.0,36.2344,36.2699,36.2077,36.2255,141431.0
2024-02-05 14:10:00,40.77,40.8,40.73,40.73,233180.0,36.2255,36.2521,36.1899,36.1899,233180.0
2024-02-05 14:20:00,40.73,40.82,40.71,40.82,432710.0,36.1899,36.2699,36.1722,36.2699,432710.0
2024-02-05 14:30:00,40.8,40.86,40.8,40.82,178681.0,36.2521,36.3054,36.2521,36.2699,178681.0
2024-02-05 14:40:00,40.83,40.87,40.81,40.83,127309.0,36.2788,36.3143,36.261,36.2788,127309.0
2024-02-05 14:50:00,40.83,40.85,40.76,40.77,214158.0,36.2788,36.2966,36.2166,36.2255,214158.0
2024-02-05 15:00:00,40.77,40.79,40.72,40.73,237478.0,36.2255,36.2432,36.181,36.1899,237478.0
2024-02-05 15:10:00,40.73,40.76,40.7,40.7,272992.0,36.1899,36.2166,36.1633,36.1633,272992.0
2024-02-05 15:20:00,40.71,40.73,40.67,40.7,257886.0,36.1722,36.1899,36.1366,36.1633,257886.0
2024-02-05 15:30:00,40.7,40.81,40.69,40.76,271930.0,36.1633,36.261,36.1544,36.2166,271930.0
2024-02-05 15:40:00,40.76,40.76,40.62,40.63,321892.0,36.2166,36.2166,36.0922,36.1011,321892.0
2024-02-05 15:50:00,40.62,40.66,40.5,40.5,1167109.0,36.0922,36.1277,35.9856,35.9856,1167109.0
2024-02-06 09:30:00,40.58,40.66,40.45,40.48,319335.0,36.0567,36.1277,35.9411,35.9678,319335.0
2024-02-06 09:40:00,40.48,40.51,40.41,40.47,113921.0,35.9678,35.9945,35.9056,35.9589,113921.0
2024-02-06 09:50:00,40.47,40.48,40.3,40.36,285926.0,35.9589,35.9678,35.8079,35.8612,285926.0
2024-02-06 10:00:00,40.37,40.4,40.31,40.37,332570.0,35.8701,35.8967,35.8167,35.8701,332570.0
2024-02-06 10:10:00,40.37,40.43,40.35,40.4,248035.0,35.8701,35.9234,35.8523,35.8967,248035.0
2024-02-06 10:20:00,40.4,40.47,40.38,40.4,238716.0,35.8967,35.9589,35.8789,35.8967,238716.0
2024-02-06 10:30:00,40.4,40.57,40.39,40.57,176726.0,35.8967,36.0478,35.8878,36.0478,176726.0
2024-02-06 10:40:00,40.57,40.59,40.51,40.55,263821.0,36.0478,36.0655,35.9945,36.03,263821.0
2024-02-06 10:50:00,40.55,40.57,40.49,40.55,348558.0,36.03,36.0478,35.9767,36.03,348558.0
2024-02-06 11:00:00,40.55,40.6,40.51,40.56,430457.0,36.03,36.0744,35.9945,36.0389,430457.0
2024-02-06 11:10:00,40.56,40.69,40.56,40.64,524258.0,36.0389,36.1544,36.0389,36.11,524258.0
2024-02-06 11:20:00,40.64,40.65,40.6,40.63,149789.0,36.11,36.1188,36.0744,36.1011,149789.0
2024-02-06 11:30:00,40.63,40.65,40.58,40.64,112952.0,36.1011,36.1188,36.0567,36.11,112952.0
2024-02-06 11:40:00,40.63,40.64,40.57,40.6,160888.0,36.1011,36.11,36.0478,36.0744,160888.0
2024-02-06 11:50:00,40.59,40.64,40.59,40.61,107286.0,36.0655,36.11,36.0655,36.0833,107286.0
2024-02-06 12:00:00,40.6,40.66,40.59,40.61,98188.0,36.0744,36.1277,36.0655,36.0833,98188.0
2024-02-06 12:10:00,40.61,40.67,40.59,40.67,92948.0,36.0833,36.1366,36.0655,36.1366,92948.0
2024-02-06 12:20:00,40.66,40.69,40.64,40.68,104786.0,36.1277,36.1544,36.11,36.1455,104786.0
2024-02-06 12:30:00,40.68,40.71,40.64,40.65,135235.0,36.1455,36.1722,36.11,36.1188,135235.0
2024-02-06 12:40:00,40.65,40.67,40.65,40.67,53851.0,36.1188,36.1366,36.1188,36.1366,53851.0
2024-02-06 12:50:00,40.66,40.67,40.61,40.62,81691.0,36.1277,36.1366,36.0833,36.0922,81691.0
2024-02-06 13:00:00,40.62,40.62,40.55,40.59,182224.0,36.0922,36.0922,36.03,36.0655,182224.0
2024-02-06 13:10:00,40.59,40.61,40.57,40.58,107515.0,36.0655,36.0833,36.0478,36.0567,107515.0
2024-02-06 13:20:00,40.58,40.58,40.53,40.54,139083.0,36.0567,36.0567,36.0122,36.0211,139083.0
2024-02-06 13:30:00,40.54,40.56,40.5,40.52,132860.0,36.0211,36.0389,35.9856,36.0033,132860.0
2024-02-06 13:40:00,40.52,40.57,40.51,40.57,97844.0,36.0033,36.0478,35.9945,36.0478,97844.0
2024-02-06 13:50:00,40.57,40.58,40.55,40.57,86151.0,36.0478,36.0567,36.03,36.0478,86151.0
2024-02-06 14:00:00,40.57,40.59,40.48,40.5,125758.0,36.0478,36.0655,35.9678,35.9856,125758.0
2024-02-06 14:10:00,40.5,40.53,40.48,40.52,91539.0,35.9856,36.0122,35.9678,36.0033,91539.0
2024-02-06 14:20:00,40.52,40.53,40.47,40.48,70213.0,36.0033,36.0122,35.9589,35.9678,70213.0
2024-02-06 14:30:00,40.48,40.49,40.44,40.45,64054.0,35.9678,35.9767,35.9323,35.9411,64054.0
2024-02-06 14:40:00,40.45,40.48,40.41,40.47,76448.0,35.9411,35.9678,35.9056,35.9589,76448.0
2024-02-06 14:50:00,40.48,40.5,40.45,40.5,63522.0,35.9678,35.9856,35.9411,35.9856,63522.0
2024-02-06 15:00:00,40.49,40.52,40.48,40.51,88046.0,35.9767,36.0033,35.9678,35.9945,88046.0
2024-02-06 15:10:00,40.51,40.52,40.46,40.48,268442.0,35.9945,36.0033,35.95,35.9678,268442.0
2024-02-06 15:20:00,40.48,40.49,40.43,40.45,116801.0,35.9678,35.9767,35.9234,35.9411,116801.0
2024-02-06 15:30:00,40.45,40.5,40.44,40.5,223309.0,35.9411,35.9856,35.9323,35.9856,223309.0
2024-02-06 15:40:00,40.5,40.51,40.4,40.44,287935.0,35.9856,35.9945,35.8967,35.9323,287935.0
2024-02-06 15:50:00,40.43,40.6,40.42,40.6,616756.0,35.9234,36.0744,35.9145,36.0744,616756.0
2024-02-07 09:30:00,40.71,40.76,40.43,40.49,330260.0,36.1722,36.2166,35.9234,35.9767,330260.0
2024-02-07 09:40:00,40.49,40.49,40.35,40.45,224704.0,35.9767,35.9767,35.8523,35.9411,224704.0
2024-02-07 09:50:00,40.45,40.49,40.36,40.44,120061.0,35.9411,35.9767,35.8612,35.9323,120061.0
2024-02-07 10:00:00,40.45,40.46,40.32,40.34,178628.0,35.9411,35.95,35.8256,35.8434,178628.0
2024-02-07 10:10:00,40.33,40.38,40.32,40.37,100694.0,35.8345,35.8789,35.8256,35.8701,100694.0
2024-02-07 10:20:00,40.37,40.41,40.33,40.38,99270.0,35.8701,35.9056,35.8345,35.8789,99270.0
2024-02-07 10:30:00,40.38,40.4,40.31,40.31,121967.0,35.8789,35.8967,35.8167,35.8167,121967.0
2024-02-07 10:40:00,40.32,40.32,40.27,40.3,254890.0,35.8256,35.8256,35.7812,35.8079,254890.0
2024-02-07 10:50:00,40.3,40.3,40.25,40.3,181808.0,35.8079,35.8079,35.7634,35.8079,181808.0
2024-02-07 11:00:00,40.3,40.33,40.25,40.27,89302.0,35.8079,35.8345,35.7634,35.7812,89302.0
2024-02-07 11:10:00,40.27,40.27,40.21,40.22,177863.0,35.7812,35.7812,35.7279,35.7368,177863.0
2024-02-07 11:20:00,40.22,40.24,40.2,40.23,114847.0,35.7368,35.7546,35.719,35.7457,114847.0
2024-02-07 11:30:00,40.23,40.25,40.19,40.21,155964.0,35.7457,35.7634,35.7101,35.7279,155964.0
2024-02-07 11:40:00,40.2,40.21,40.13,40.15,200621.0,35.719,35.7279,35.6568,35.6746,200621.0
2024-02-07 11:50:00,40.15,40.23,40.14,40.23,116485.0,35.6746,35.7457,35.6657,35.7457,116485.0
2024-02-07 12:00:00,40.22,40.26,40.22,40.25,94736.0,35.7368,35.7723,35.7368,35.7634,94736.0
2024-02-07 12:10:00,40.24,40.26,40.21,40.22,96652.0,35.7546,35.7723,35.7279,35.7368,96652.0
2024-02-07 12:20:00,40.23,40.27,40.2,40.25,87468.0,35.7457,35.7812,35.719,35.7634,87468.0
2024-02-07 12:30:00,40.25,40.3,40.23,40.29,116524.0,35.7634,35.8079,35.7457,35.799,116524.0
2024-02-07 12:40:00,40.29,40.29,40.24,40.26,89054.0,35.799,35.799,35.7546,35.7723,89054.0
2024-02-07 12:50:00,40.26,40.28,40.24,40.26,70718.0,35.7723,35.7901,35.7546,35.7723,70718.0
2024-02-07 13:00:00,40.27,40.35,40.26,40.33,76953.0,35.7812,35.8523,35.7723,35.8345,76953.0
2024-02-07 13:10:00,40.33,40.38,40.33,40.34,76773.0,35.8345,35.8789,35.8345,35.8434,76773.0
2024-02-07 13:20:00,40.34,40.41,40.33,40.41,95376.0,35.8434,35.9056,35.8345,35.9056,95376.0
2024-02-07 13:30:00,40.41,40.41,40.37,40.38,140743.0,35.9056,35.9056,35.8701,35.8789,140743.0
2024-02-07 13:40:00,40.37,40.39,40.3,40.3,70565.0,35.8701,35.8878,35.8079,35.8079,70565.0
2024-02-07 13:50:00,40.3,40.31,40.26,40.28,103555.0,35.8079,35.8167,35.7723,35.7901,103555.0
2024-02-07 14:00:00,40.27,40.32,40.27,40.32,72036.0,35.7812,35.8256,35.7812,35.8256,72036.0
2024-02-07 14:10:00,40.32,40.34,40.25,40.27,139263.0,35.8256,35.8434,35.7634,35.7812,139263.0
2024-02-07 14:20:00,40.26,40.28,40.24,40.25,191104.0,35.7723,35.7901,35.7546,35.7634,191104.0
2024-02-07 14:30:00,40.26,40.26,40.21,40.23,106960.0,35.7723,35.7723,35.7279,35.7457,106960.0
2024-02-07 14:40:00,40.23,40.29,40.22,40.28,72849.0,35.7457,35.799,35.7368,35.7901,72849.0
2024-02-07 14:50:00,40.28,40.29,40.25,40.29,53929.0,35.7901,35.799,35.7634,35.799,53929.0
2024-02-07 15:00:00,40.29,40.35,40.28,40.31,76088.0,35.799,35.8523,35.7901,35.8167,76088.0
2024-02-07 15:10:00,40.31,40.33,40.27,40.28,92244.0,35.8167,35.8345,35.7812,35.7901,92244.0
2024-02-07 15:20:00,40.29,40.29,40.25,40.26,100684.0,35.799,35.799,35.7634,35.7723,100684.0
2024-02-07 15:30:00,40.26,40.3,40.25,40.26,171053.0,35.7723,35.8079,35.7634,35.7723,171053.0
2024-02-07 15:40:00,40.26,40.26,40.21,40.22,225220.0,35.7723,35.7723,35.7279,35.7368,225220.0
2024-02-07 15:50:00,40.21,40.3,40.21,40.28,594095.0,35.7279,35.8079,35.7279,35.7901,594095.0
2024-02-08 09:30:00,40.2,40.25,40.09,40.2,334999.0,35.719,35.7634,35.6213,35.719,334999.0
2024-02-08 09:40:00,40.2,40.25,40.15,40.18,341970.0,35.719,35.7634,35.6746,35.7012,341970.0
2024-02-08 09:50:00,40.18,40.29,40.16,40.22,160316.0,35.7012,35.799,35.6835,35.7368,160316.0
2024-02-08 10:00:00,40.23,40.29,40.21,40.27,303146.0,35.7457,35.799,35.7279,35.7812,303146.0
2024-02-08 10:10:00,40.27,40.37,40.25,40.29,207531.0,35.7812,35.8701,35.7634,35.799,207531.0
2024-02-08 10:20:00,40.28,40.29,40.2,40.29,230785.0,35.7901,35.799,35.719,35.799,230785.0
2024-02-08 10:30:00,40.29,40.29,40.15,40.16,200158.0,35.799,35.799,35.6746,35.6835,200158.0
2024-02-08 10:40:00,40.16,40.22,40.14,40.21,182234.0,35.6835,35.7368,35.6657,35.7279,182234.0
2024-02-08 10:50:00,40.22,40.24,40.19,40.21,79962.0,35.7368,35.7546,35.7101,35.7279,79962.0
2024-02-08 11:00:00,40.22,40.22,40.1,40.12,119485.0,35.7368,35.7368,35.6302,35.6479,119485.0
2024-02-08 11:10:00,40.13,40.13,40.08,40.09,259088.0,35.6568,35.6568,35.6124,35.6213,259088.0
2024-02-08 11:20:00,40.09,40.1,40.01,40.02,360176.0,35.6213,35.6302,35.5502,35.5591,360176.0
2024-02-08 11:30:00,40.02,40.07,39.97,40.01,729454.0,35.5591,35.6035,35.5146,35.5502,729454.0
2024-02-08 11:40:00,40.02,40.05,39.96,40.01,576175.0,35.5591,35.5857,35.5058,35.5502,576175.0
2024-02-08 11:50:00,40.01,40.11,40.01,40.07,166568.0,35.5502,35.639,35.5502,35.6035,166568.0
2024-02-08 12:00:00,40.07,40.07,40.02,40.02,96482.0,35.6035,35.6035,35.5591,35.5591,96482.0
2024-02-08 12:10:00,40.02,40.03,40.0,40.02,107290.0,35.5591,35.568,35.5413,35.5591,107290.0
2024-02-08 12:20:00,40.02,40.08,39.99,40.07,176622.0,35.5591,35.6124,35.5324,35.6035,176622.0
2024-02-08 12:30:00,40.07,40.11,40.06,40.09,135779.0,35.6035,35.639,35.5946,35.6213,135779.0
2024-02-08 12:40:00,40.09,40.12,40.08,40.1,74331.0,35.6213,35.6479,35.6124,35.6302,74331.0
2024-02-08 12:50:00,40.1,40.15,40.09,40.14,80648.0,35.6302,35.6746,35.6213,35.6657,80648.0
2024-02-08 13:00:00,40.14,40.21,40.11,40.12,208677.0,35.6657,35.7279,35.639,35.6479,208677.0
2024-02-08 13:10:00,40.12,40.15,40.06,40.08,208336.0,35.6479,35.6746,35.5946,35.6124,208336.0
2024-02-08 13:20:00,40.08,40.09,40.01,40.04,127712.0,35.6124,35.6213,35.5502,35.5768,127712.0
2024-02-08 13:30:00,40.04,40.05,39.98,39.99,256468.0,35.5768,35.5857,35.5235,35.5324,256468.0
2024-02-08 13:40:00,39.98,39.99,39.92,39.94,291083.0,35.5235,35.5324,35.4702,35.488,291083.0
2024-02-08 13:50:00,39.95,40.04,39.94,40.02,97446.0,35.4969,35.5768,35.488,35.5591,97446.0
2024-02-08 14:00:00,40.02,40.05,39.99,40.0,180085.0,35.5591,35.5857,35.5324,35.5413,180085.0
2024-02-08 14:10:00,40.0,40.01,39.89,39.9,302827.0,35.5413,35.5502,35.4436,35.4525,302827.0
2024-02-08 14:20:00,39.9,39.94,39.85,39.93,245362.0,35.4525,35.488,35.408,35.4791,245362.0
2024-02-08 14:30:00,39.93,39.94,39.89,39.94,219831.0,35.4791,35.488,35.4436,35.488,219831.0
2024-02-08 14:40:00,39.94,39.97,39.93,39.96,120696.0,35.488,35.5146,35.4791,35.5058,120696.0
2024-02-08 14:50:00,39.97,40.04,39.94,40.01,252090.0,35.5146,35.5768,35.488,35.5502,252090.0
2024-02-08 15:00:00,40.01,40.02,39.98,39.98,159877.0,35.5502,35.5591,35.5235,35.5235,159877.0
2024-02-08 15:10:00,39.98,40.01,39.95,40.0,296343.0,35.5235,35.5502,35.4969,35.5413,296343.0
2024-02-08 15:20:00,40.0,40.02,39.9,40.0,1555803.0,35.5413,35.5591,35.4525,35.5413,1555803.0
2024-02-08 15:30:00,40.0,40.14,39.91,40.06,746017.0,35.5413,35.6657,35.4613,35.5946,746017.0
2024-02-08 15:40:00,40.07,40.09,39.91,40.04,1135127.0,35.6035,35.6213,35.4613,35.5768,1135127.0
2024-02-08 15:50:00,40.03,40.11,40.0,40.09,870680.0,35.568,35.639,35.5413,35.6213,870680.0
2024-02-09 09:30:00,39.95,40.04,39.87,40.02,411988.0,35.4969,35.5768,35.4258,35.5591,411988.0
2024-02-09 09:40:00,40.01,40.12,40.0,40.06,253502.0,35.5502,35.6479,35.5413,35.5946,253502.0
2024-02-09 09:50:00,40.06,40.07,40.0,40.02,178757.0,35.5946,35.6035,35.5413,35.5591,178757.0
2024-02-09 10:00:00,40.02,40.15,40.0,40.07,227616.0,35.5591,35.6746,35.5413,35.6035,227616.0
2024-02-09 10:10:00,40.06,40.07,39.98,39.98,206328.0,35.5946,35.6035,35.5235,35.5235,206328.0
2024-02-09 10:20:00,39.98,40.06,39.96,40.02,152243.0,35.5235,35.5946,35.5058,35.5591,152243.0
2024-02-09 10:30:00,40.02,40.02,39.97,40.0,136965.0,35.5591,35.5591,35.5146,35.5413,136965.0
2024-02-09 10:40:00,40.0,40.01,39.97,40.0,142152.0,35.5413,35.5502,35.5146,35.5413,142152.0
2024-02-09 10:50:00,40.0,40.0,39.95,39.97,167534.0,35.5413,35.5413,35.4969,35.5146,167534.0
2024-02-09 11:00:00,39.96,40.0,39.94,39.98,122610.0,35.5058,35.5413,35.488,35.5235,122610.0
2024-02-09 11:10:00,39.98,40.01,39.96,40.0,105123.0,35.5235,35.5502,35.5058,35.5413,105123.0
2024-02-09 11:20:00,40.01,40.02,39.97,40.01,132887.0,35.5502,35.5591,35.5146,35.5502,132887.0
2024-02-09 11:30:00,40.01,40.04,40.0,40.02,160955.0,35.5502,35.5768,35.5413,35.5591,160955.0
2024-02-09 11:40:00,40.02,40.05,40.0,40.04,134942.0,35.5591,35.5857,35.5413,35.5768,134942.0
2024-02-09 11:50:00,40.04,40.07,40.01,40.04,169474.0,35.5768,35.6035,35.5502,35.5768,169474.0
2024-02-09 12:00:00,40.04,40.12,40.03,40.09,142518.0,35.5768,35.6479,35.568,35.6213,142518.0
2024-02-09 12:10:00,40.1,40.12,40.09,40.09,59255.0,35.6302,35.6479,35.6213,35.6213,59255.0
2024-02-09 12:20:00,40.09,40.1,40.06,40.08,67682.0,35.6213,35.6302,35.5946,35.6124,67682.0
2024-02-09 12:30:00,40.09,40.1,40.05,40.06,73175.0,35.6213,35.6302,35.5857,35.5946,73175.0
2024-02-09 12:40:00,40.06,40.09,40.05,40.08,62947.0,35.5946,35.6213,35.5857,35.6124,62947.0
2024-02-09 12:50:00,40.07,40.09,40.05,40.06,168162.0,35.6035,35.6213,35.5857,35.5946,168162.0
2024-02-09 13:00:00,40.06,40.09,40.04,40.08,87662.0,35.5946,35.6213,35.5768,35.6124,87662.0
2024-02-09 13:10:00,40.09,40.1,40.04,40.05,102251.0,35.6213,35.6302,35.5768,35.5857,102251.0
2024-02-09 13:20:00,40.05,40.08,40.04,40.05,75036.0,35.5857,35.6124,35.5768,35.5857,75036.0
2024-02-09 13:30:00,40.06,40.07,40.02,40.06,111753.0,35.5946,35.6035,35.5591,35.5946,111753.0
2024-02-09 13:40:00,40.05,40.08,40.03,40.05,113348.0,35.5857,35.6124,35.568,35.5857,113348.0
2024-02-09 13:50:00,40.04,40.05,40.02,40.02,136335.0,35.5768,35.5857,35.5591,35.5591,136335.0
2024-02-09 14:00:00,40.02,40.09,40.02,40.07,221183.0,35.5591,35.6213,35.5591,35.6035,221183.0
2024-02-09 14:10:00,40.07,40.08,40.02,40.06,101313.0,35.6035,35.6124,35.5591,35.5946,101313.0
2024-02-09 14:20:00,40.07,40.08,40.02,40.04,94385.0,35.6035,35.6124,35.5591,35.5768,94385.0
2024-02-09 14:30:00,40.04,40.05,40.02,40.04,86307.0,35.5768,35.5857,35.5591,35.5768,86307.0
2024-02-09 14:40:00,40.04,40.09,40.04,40.07,115401.0,35.5768,35.6213,35.5768,35.6035,115401.0
2024-02-09 14:50:00,40.08,40.08,40.05,40.05,79420.0,35.6124,35.6124,35.5857,35.5857,79420.0
2024-02-09 15:00:00,40.05,40.07,40.04,40.06,78815.0,35.5857,35.6035,35.5768,35.5946,78815.0
2024-02-09 15:10:00,40.05,40.07,40.04,40.05,116080.0,35.5857,35.6035,35.5768,35.5857,116080.0
2024-02-09 15:20:00,40.05,40.08,40.05,40.05,134189.0,35.5857,35.6124,35.5857,35.5857,134189.0
2024-02-09 15:30:00,40.05,40.08,40.04,40.05,186347.0,35.5857,35.6124,35.5768,35.5857,186347.0
2024-02-09 15:40:00,40.05,40.08,40.05,40.08,197956.0,35.5857,35.6124,35.5857,35.6124,197956.0
2024-02-09 15:50:00,40.08,40.13,40.07,40.11,669492.0,35.6124,35.6568,35.6035,35.639,669492.0
2024-02-12 09:30:00,40.22,40.32,40.13,40.27,303971.0,35.7368,35.8256,35.6568,35.7812,303971.0
2024-02-12 09:40:00,40.28,40.39,40.23,40.37,205768.0,35.7901,35.8878,35.7457,35.8701,205768.0
2024-02-12 09:50:00,40.38,40.39,40.27,40.27,128000.0,35.8789,35.8878,35.7812,35.7812,128000.0
2024-02-12 10:00:00,40.27,40.32,40.2,40.2,169379.0,35.7812,35.8256,35.719,35.719,169379.0
2024-02-12 10:10:00,40.2,40.25,40.18,40.25,171612.0,35.719,35.7634,35.7012,35.7634,171612.0
2024-02-12 10:20:00,40.25,40.26,40.2,40.22,174883.0,35.7634,35.7723,35.719,35.7368,174883.0
2024-02-12 10:30:00,40.23,40.25,40.17,40.19,155742.0,35.7457,35.7634,35.6924,35.7101,155742.0
2024-02-12 10:40:00,40.2,40.25,40.17,40.23,149865.0,35.719,35.7634,35.6924,35.7457,149865.0
2024-02-12 10:50:00,40.23,40.25,40.19,40.2,109926.0,35.7457,35.7634,35.7101,35.719,109926.0
2024-02-12 11:00:00,40.19,40.27,40.18,40.27,135707.0,35.7101,35.7812,35.7012,35.7812,135707.0
2024-02-12 11:10:00,40.26,40.32,40.25,40.27,215600.0,35.7723,35.8256,35.7634,35.7812,215600.0
2024-02-12 11:20:00,40.27,40.31,40.25,40.3,205717.0,35.7812,35.8167,35.7634,35.8079,205717.0
2024-02-12 11:30:00,40.3,40.35,40.29,40.3,102849.0,35.8079,35.8523,35.799,35.8079,102849.0
2024-02-12 11:40:00,40.29,40.35,40.29,40.33,143627.0,35.799,35.8523,35.799,35.8345,143627.0
2024-02-12 11:50:00,40.34,40.35,40.31,40.32,104972.0,35.8434,35.8523,35.8167,35.8256,104972.0
2024-02-12 12:00:00,40.32,40.35,40.29,40.31,97313.0,35.8256,35.8523,35.799,35.8167,97313.0
2024-02-12 12:10:00,40.32,40.36,40.31,40.36,90366.0,35.8256,35.8612,35.8167,35.8612,90366.0
2024-02-12 12:20:00,40.36,40.4,40.35,40.37,151900.0,35.8612,35.8967,35.8523,35.8701,151900.0
2024-02-12 12:30:00,40.38,40.4,40.35,40.36,89764.0,35.8789,35.8967,35.8523,35.8612,89764.0
2024-02-12 12:40:00,40.37,40.42,40.35,40.4,126082.0,35.8701,35.9145,35.8523,35.8967,126082.0
2024-02-12 12:50:00,40.39,40.45,40.38,40.43,153933.0,35.8878,35.9411,35.8789,35.9234,153933.0
2024-02-12 13:00:00,40.43,40.48,40.42,40.47,98175.0,35.9234,35.9678,35.9145,35.9589,98175.0
2024-02-12 13:10:00,40.48,40.53,40.47,40.52,138881.0,35.9678,36.0122,35.9589,36.0033,138881.0
2024-02-12 13:20:00,40.52,40.56,40.5,40.53,75183.0,36.0033,36.0389,35.9856,36.0122,75183.0
2024-02-12 13:30:00,40.54,40.62,40.54,40.59,118739.0,36.0211,36.0922,36.0211,36.0655,118739.0
2024-02-12 13:40:00,40.58,40.58,40.5,40.53,180636.0,36.0567,36.0567,35.9856,36.0122,180636.0
2024-02-12 13:50:00,40.53,40.54,40.48,40.49,102815.0,36.0122,36.0211,35.9678,35.9767,102815.0
2024-02-12 14:00:00,40.48,40.54,40.48,40.51,95765.0,35.9678,36.0211,35.9678,35.9945,95765.0
2024-02-12 14:10:00,40.51,40.55,40.5,40.51,103229.0,35.9945,36.03,35.9856,35.9945,103229.0
2024-02-12 14:20:00,40.5,40.54,40.49,40.53,85529.0,35.9856,36.0211,35.9767,36.0122,85529.0
2024-02-12 14:30:00,40.52,40.57,40.52,40.56,80547.0,36.0033,36.0478,36.0033,36.0389,80547.0
2024-02-12 14:40:00,40.56,40.57,40.52,40.52,92295.0,36.0389,36.0478,36.0033,36.0033,92295.0
2024-02-12 14:50:00,40.52,40.54,40.49,40.5,90308.0,36.0033,36.0211,35.9767,35.9856,90308.0
2024-02-12 15:00:00,40.5,40.53,40.45,40.46,88942.0,35.9856,36.0122,35.9411,35.95,88942.0
2024-02-12 15:10:00,40.46,40.47,40.41,40.43,128854.0,35.95,35.9589,35.9056,35.9234,128854.0
2024-02-12 15:20:00,40.43,40.45,40.4,40.44,134932.0,35.9234,35.9411,35.8967,35.9323,134932.0
2024-02-12 15:30:00,40.44,40.48,40.43,40.45,156521.0,35.9323,35.9678,35.9234,35.9411,156521.0
2024-02-12 15:40:00,40.46,40.5,40.43,40.5,245608.0,35.95,35.9856,35.9234,35.9856,245608.0
2024-02-12 15:50:00,40.5,40.55,40.44,40.55,1020635.0,35.9856,36.03,35.9323,36.03,1020635.0
2024-02-13 09:30:00,40.36,40.46,40.24,40.24,351014.0,35.8612,35.95,35.7546,35.7546,351014.0
2024-02-13 09:40:00,40.24,40.28,40.17,40.25,162160.0,35.7546,35.7901,35.6924,35.7634,162160.0
2024-02-13 09:50:00,40.25,40.26,40.09,40.09,203329.0,35.7634,35.7723,35.6213,35.6213,203329.0
2024-02-13 10:00:00,40.1,40.17,40.06,40.09,152266.0,35.6302,35.6924,35.5946,35.6213,152266.0
2024-02-13 10:10:00,40.09,40.13,40.07,40.09,138249.0,35.6213,35.6568,35.6035,35.6213,138249.0
2024-02-13 10:20:00,40.08,40.13,40.06,40.11,151902.0,35.6124,35.6568,35.5946,35.639,151902.0
2024-02-13 10:30:00,40.11,40.13,40.04,40.08,227133.0,35.639,35.6568,35.5768,35.6124,227133.0
2024-02-13 10:40:00,40.08,40.08,39.95,40.06,421076.0,35.6124,35.6124,35.4969,35.5946,421076.0
2024-02-13 10:50:00,40.06,40.08,40.01,40.07,161284.0,35.5946,35.6124,35.5502,35.6035,161284.0
2024-02-13 11:00:00,40.07,40.11,40.04,40.1,100524.0,35.6035,35.639,35.5768,35.6302,100524.0
2024-02-13 11:10:00,40.11,40.15,40.09,40.13,108523.0,35.639,35.6746,35.6213,35.6568,108523.0
2024-02-13 11:20:00,40.13,40.15,40.1,40.11,94052.0,35.6568,35.6746,35.6302,35.639,94052.0
2024-02-13 11:30:00,40.11,40.17,40.11,40.16,122819.0,35.639,35.6924,35.639,35.6835,122819.0
2024-02-13 11:40:00,40.17,40.2,40.11,40.12,108155.0,35.6924,35.719,35.639,35.6479,108155.0
2024-02-13 11:50:00,40.11,40.13,40.08,40.12,117168.0,35.639,35.6568,35.6124,35.6479,117168.0
2024-02-13 12:00:00,40.13,40.18,40.12,40.17,73621.0,35.6568,35.7012,35.6479,35.6924,73621.0
2024-02-13 12:10:00,40.16,40.2,40.13,40.15,72995.0,35.6835,35.719,35.6568,35.6746,72995.0
2024-02-13 12:20:00,40.15,40.2,40.13,40.14,73179.0,35.6746,35.719,35.6568,35.6657,73179.0
2024-02-13 12:30:00,40.15,40.16,40.11,40.16,67426.0,35.6746,35.6835,35.639,35.6835,67426.0
2024-02-13 12:40:00,40.16,40.19,40.14,40.18,70134.0,35.6835,35.7101,35.6657,35.7012,70134.0
2024-02-13 12:50:00,40.18,40.24,40.15,40.23,84132.0,35.7012,35.7546,35.6746,35.7457,84132.0
2024-02-13 13:00:00,40.23,40.24,40.2,40.23,64757.0,35.7457,35.7546,35.719,35.7457,64757.0
2024-02-13 13:10:00,40.23,40.29,40.22,40.27,123943.0,35.7457,35.799,35.7368,35.7812,123943.0
2024-02-13 13:20:00,40.28,40.28,40.25,40.28,79990.0,35.7901,35.7901,35.7634,35.7901,79990.0
2024-02-13 13:30:00,40.27,40.29,40.24,40.25,102077.0,35.7812,35.799,35.7546,35.7634,102077.0
2024-02-13 13:40:00,40.25,40.26,40.23,40.25,69027.0,35.7634,35.7723,35.7457,35.7634,69027.0
2024-02-13 13:50:00,40.24,40.25,40.18,40.22,105962.0,35.7546,35.7634,35.7012,35.7368,105962.0
2024-02-13 14:00:00,40.22,40.23,40.2,40.21,61681.0,35.7368,35.7457,35.719,35.7279,61681.0
2024-02-13 14:10:00,40.22,40.22,40.13,40.15,80924.0,35.7368,35.7368,35.6568,35.6746,80924.0
2024-02-13 14:20:00,40.15,40.17,40.11,40.12,90888.0,35.6746,35.6924,35.639,35.6479,90888.0
2024-02-13 14:30:00,40.11,40.15,40.1,40.14,83658.0,35.639,35.6746,35.6302,35.6657,83658.0
2024-02-13 14:40:00,40.14,40.14,40.06,40.07,81317.0,35.6657,35.6657,35.5946,35.6035,81317.0
2024-02-13 14:50:00,40.08,40.09,40.05,40.06,85901.0,35.6124,35.6213,35.5857,35.5946,85901.0
2024-02-13 15:00:00,40.06,40.08,40.03,40.08,98912.0,35.5946,35.6124,35.568,35.6124,98912.0
2024-02-13 15:10:00,40.08,40.1,40.06,40.07,102668.0,35.6124,35.6302,35.5946,35.6035,102668.0
2024-02-13 15:20:00,40.07,40.09,40.05,40.09,136240.0,35.6035,35.6213,35.5857,35.6213,136240.0
2024-02-13 15:30:00,40.08,40.12,40.07,40.11,103491.0,35.6124,35.6479,35.6035,35.639,103491.0
2024-02-13 15:40:00,40.1,40.17,40.1,40.16,146975.0,35.6302,35.6924,35.6302,35.6835,146975.0
2024-02-13 15:50:00,40.17,40.27,40.15,40.23,549188.0,35.6924,35.7812,35.6746,35.7457,549188.0
2024-02-14 09:30:00,40.22,40.3,40.11,40.24,340598.0,35.7368,35.8079,35.639,35.7546,340598.0
2024-02-14 09:40:00,40.24,40.31,40.21,40.26,105997.0,35.7546,35.8167,35.7279,35.7723,105997.0
2024-02-14 09:50:00,40.26,40.35,40.25,40.3,96368.0,35.7723,35.8523,35.7634,35.8079,96368.0
2024-02-14 10:00:00,40.29,40.32,40.25,40.3,87683.0,35.799,35.8256,35.7634,35.8079,87683.0
2024-02-14 10:10:00,40.29,40.32,40.25,40.3,66416.0,35.799,35.8256,35.7634,35.8079,66416.0
2024-02-14 10:20:00,40.3,40.33,40.26,40.28,114799.0,35.8079,35.8345,35.7723,35.7901,114799.0
2024-02-14 10:30:00,40.29,40.31,40.25,40.26,112471.0,35.799,35.8167,35.7634,35.7723,112471.0
2024-02-14 10:40:00,40.27,40.36,40.26,40.34,63354.0,35.7812,35.8612,35.7723,35.8434,63354.0
2024-02-14 10:50:00,40.34,40.35,40.28,40.33,72454.0,35.8434,35.8523,35.7901,35.8345,72454.0
2024-02-14 11:00:00,40.33,40.35,40.23,40.24,63566.0,35.8345,35.8523,35.7457,35.7546,63566.0
2024-02-14 11:10:00,40.25,40.29,40.22,40.26,86569.0,35.7634,35.799,35.7368,35.7723,86569.0
2024-02-14 11:20:00,40.25,40.27,40.21,40.21,64252.0,35.7634,35.7812,35.7279,35.7279,64252.0
2024-02-14 11:30:00,40.22,40.22,40.16,40.19,141997.0,35.7368,35.7368,35.6835,35.7101,141997.0
2024-02-14 11:40:00,40.19,40.2,40.15,40.18,70871.0,35.7101,35.719,35.6746,35.7012,70871.0
2024-02-14 11:50:00,40.18,40.2,40.13,40.15,68881.0,35.7012,35.719,35.6568,35.6746,68881.0
2024-02-14 12:00:00,40.15,40.15,40.04,40.1,126453.0,35.6746,35.6746,35.5768,35.6302,126453.0
2024-02-14 12:10:00,40.1,40.14,40.08,40.13,103107.0,35.6302,35.6657,35.6124,35.6568,103107.0
2024-02-14 12:20:00,40.13,40.17,40.12,40.16,60556.0,35.6568,35.6924,35.6479,35.6835,60556.0
2024-02-14 12:30:00,40.16,40.18,40.13,40.17,44757.0,35.6835,35.7012,35.6568,35.6924,44757.0
2024-02-14 12:40:00,40.18,40.25,40.16,40.25,181129.0,35.7012,35.7634,35.6835,35.7634,181129.0
2024-02-14 12:50:00,40.25,40.26,40.18,40.18,82305.0,35.7634,35.7723,35.7012,35.7012,82305.0
2024-02-14 13:00:00,40.19,40.23,40.17,40.19,91842.0,35.7101,35.7457,35.6924,35.7101,91842.0
2024-02-14 13:10:00,40.19,40.23,40.17,40.2,47334.0,35.7101,35.7457,35.6924,35.719,47334.0
2024-02-14 13:20:00,40.21,40.22,40.2,40.21,38012.0,35.7279,35.7368,35.719,35.7279,38012.0
2024-02-14 13:30:00,40.22,40.28,40.2,40.27,62550.0,35.7368,35.7901,35.719,35.7812,62550.0
2024-02-14 13:40:00,40.27,40.28,40.19,40.21,51666.0,35.7812,35.7901,35.7101,35.7279,51666.0
2024-02-14 13:50:00,40.21,40.25,40.19,40.25,41099.0,35.7279,35.7634,35.7101,35.7634,41099.0
2024-02-14 14:00:00,40.26,40.26,40.18,40.18,78444.0,35.7723,35.7723,35.7012,35.7012,78444.0
2024-02-14 14:10:00,40.19,40.22,40.17,40.18,90851.0,35.7101,35.7368,35.6924,35.7012,90851.0
2024-02-14 14:20:00,40.18,40.24,40.18,40.23,54029.0,35.7012,35.7546,35.7012,35.7457,54029.0
2024-02-14 14:30:00,40.23,40.24,40.17,40.19,137486.0,35.7457,35.7546,35.6924,35.7101,137486.0
2024-02-14 14:40:00,40.18,40.22,40.17,40.22,84489.0,35.7012,35.7368,35.6924,35.7368,84489.0
2024-02-14 14:50:00,40.22,40.22,40.17,40.21,74104.0,35.7368,35.7368,35.6924,35.7279,74104.0
2024-02-14 15:00:00,40.21,40.23,40.18,40.21,129987.0,35.7279,35.7457,35.7012,35.7279,129987.0
2024-02-14 15:10:00,40.22,40.25,40.19,40.23,153265.0,35.7368,35.7634,35.7101,35.7457,153265.0
2024-02-14 15:20:00,40.24,40.32,40.23,40.29,122502.0,35.7546,35.8256,35.7457,35.799,122502.0
2024-02-14 15:30:00,40.29,40.3,40.23,40.27,118972.0,35.799,35.8079,35.7457,35.7812,118972.0
2024-02-14 15:40:00,40.28,40.35,40.26,40.34,133636.0,35.7901,35.8523,35.7723,35.8434,133636.0
2024-02-14 15:50:00,40.34,40.44,40.33,40.39,558731.0,35.8434,35.9323,35.8345,35.8878,558731.0
2024-02-15 09:30:00,40.56,40.56,40.41,40.5,279020.0,36.0389,36.0389,35.9056,35.9856,279020.0
2024-02-15 09:40:00,40.51,40.55,40.46,40.47,200007.0,35.9945,36.03,35.95,35.9589,200007.0
2024-02-15 09:50:00,40.47,40.47,40.35,40.37,239717.0,35.9589,35.9589,35.8523,35.8701,239717.0
2024-02-15 10:00:00,40.37,40.37,40.26,40.29,126086.0,35.8701,35.8701,35.7723,35.799,126086.0
2024-02-15 10:10:00,40.3,40.32,40.17,40.29,259138.0,35.8079,35.8256,35.6924,35.799,259138.0
2024-02-15 10:20:00,40.29,40.33,40.27,40.3,132521.0,35.799,35.8345,35.7812,35.8079,132521.0
2024-02-15 10:30:00,40.28,40.3,40.25,40.26,107191.0,35.7901,35.8079,35.7634,35.7723,107191.0
2024-02-15 10:40:00,40.26,40.26,40.18,40.22,106052.0,35.7723,35.7723,35.7012,35.7368,106052.0
2024-02-15 10:50:00,40.22,40.25,40.19,40.24,80988.0,35.7368,35.7634,35.7101,35.7546,80988.0
2024-02-15 11:00:00,40.23,40.3,40.23,40.29,77332.0,35.7457,35.8079,35.7457,35.799,77332.0
2024-02-15 11:10:00,40.29,40.3,40.23,40.24,60229.0,35.799,35.8079,35.7457,35.7546,60229.0
2024-02-15 11:20:00,40.23,40.24,40.2,40.21,86714.0,35.7457,35.7546,35.719,35.7279,86714.0
2024-02-15 11:30:00,40.22,40.23,40.18,40.21,94125.0,35.7368,35.7457,35.7012,35.7279,94125.0
2024-02-15 11:40:00,40.21,40.24,40.18,40.19,88275.0,35.7279,35.7546,35.7012,35.7101,88275.0
2024-02-15 11:50:00,40.19,40.2,40.16,40.19,83390.0,35.7101,35.719,35.6835,35.7101,83390.0
2024-02-15 12:00:00,40.2,40.22,40.18,40.21,73509.0,35.719,35.7368,35.7012,35.7279,73509.0
2024-02-15 12:10:00,40.21,40.21,40.15,40.18,66365.0,35.7279,35.7279,35.6746,35.7012,66365.0
2024-02-15 12:20:00,40.17,40.19,40.15,40.16,72469.0,35.6924,35.7101,35.6746,35.6835,72469.0
2024-02-15 12:30:00,40.16,40.17,40.12,40.16,106549.0,35.6835,35.6924,35.6479,35.6835,106549.0
2024-02-15 12:40:00,40.16,40.18,40.13,40.18,84208.0,35.6835,35.7012,35.6568,35.7012,84208.0
2024-02-15 12:50:00,40.18,40.21,40.17,40.18,72230.0,35.7012,35.7279,35.6924,35.7012,72230.0
2024-02-15 13:00:00,40.18,40.19,40.13,40.19,86134.0,35.7012,35.7101,35.6568,35.7101,86134.0
2024-02-15 13:10:00,40.19,40.23,40.17,40.18,81121.0,35.7101,35.7457,35.6924,35.7012,81121.0
2024-02-15 13:20:00,40.19,40.2,40.15,40.18,68719.0,35.7101,35.719,35.6746,35.7012,68719.0
2024-02-15 13:30:00,40.18,40.2,40.16,40.18,63307.0,35.7012,35.719,35.6835,35.7012,63307.0
2024-02-15 13:40:00,40.18,40.19,40.14,40.15,76672.0,35.7012,35.7101,35.6657,35.6746,76672.0
2024-02-15 13:50:00,40.16,40.18,40.13,40.16,77015.0,35.6835,35.7012,35.6568,35.6835,77015.0
2024-02-15 14:00:00,40.17,40.24,40.17,40.23,103485.0,35.6924,35.7546,35.6924,35.7457,103485.0
2024-02-15 14:10:00,40.23,40.25,40.21,40.24,69314.0,35.7457,35.7634,35.7279,35.7546,69314.0
2024-02-15 14:20:00,40.24,40.25,40.2,40.22,49379.0,35.7546,35.7634,35.719,35.7368,49379.0
2024-02-15 14:30:00,40.23,40.25,40.22,40.24,67732.0,35.7457,35.7634,35.7368,35.7546,67732.0
2024-02-15 14:40:00,40.25,40.25,40.2,40.21,225638.0,35.7634,35.7634,35.719,35.7279,225638.0
2024-02-15 14:50:00,40.21,40.25,40.19,40.23,68033.0,35.7279,35.7634,35.7101,35.7457,68033.0
2024-02-15 15:00:00,40.23,40.24,40.17,40.2,135190.0,35.7457,35.7546,35.6924,35.719,135190.0
2024-02-15 15:10:00,40.2,40.23,40.18,40.19,98218.0,35.719,35.7457,35.7012,35.7101,98218.0
2024-02-15 15:20:00,40.19,40.19,40.16,40.17,118720.0,35.7101,35.7101,35.6835,35.6924,118720.0
2024-02-15 15:30:00,40.16,40.17,40.11,40.12,171883.0,35.6835,35.6924,35.639,35.6479,171883.0
2024-02-15 15:40:00,40.12,40.13,40.09,40.09,300957.0,35.6479,35.6568,35.6213,35.6213,300957.0
2024-02-15 15:50:00,40.09,40.19,40.08,40.18,756185.0,35.6213,35.7101,35.6124,35.7012,756185.0
2024-02-16 09:30:00,40.17,40.17,39.96,40.02,586728.0,35.6924,35.6924,35.5058,35.5591,586728.0
2024-02-16 09:40:00,40.03,40.09,40.02,40.06,116126.0,35.568,35.6213,35.5591,35.5946,116126.0
2024-02-16 09:50:00,40.07,40.12,40.06,40.08,167690.0,35.6035,35.6479,35.5946,35.6124,167690.0
2024-02-16 10:00:00,40.07,40.17,40.06,40.16,148476.0,35.6035,35.6924,35.5946,35.6835,148476.0
2024-02-16 10:10:00,40.16,40.27,40.13,40.2,158573.0,35.6835,35.7812,35.6568,35.719,158573.0
2024-02-16 10:20:00,40.19,40.2,40.15,40.18,89638.0,35.7101,35.719,35.6746,35.7012,89638.0
2024-02-16 10:30:00,40.18,40.19,40.11,40.12,83835.0,35.7012,35.7101,35.639,35.6479,83835.0
2024-02-16 10:40:00,40.11,40.13,40.05,40.07,94514.0,35.639,35.6568,35.5857,35.6035,94514.0
2024-02-16 10:50:00,40.07,40.09,40.05,40.08,73673.0,35.6035,35.6213,35.5857,35.6124,73673.0
2024-02-16 11:00:00,40.08,40.1,40.05,40.08,89802.0,35.6124,35.6302,35.5857,35.6124,89802.0
2024-02-16 11:10:00,40.07,40.11,40.05,40.11,94992.0,35.6035,35.639,35.5857,35.639,94992.0
2024-02-16 11:20:00,40.11,40.12,40.09,40.11,74343.0,35.639,35.6479,35.6213,35.639,74343.0
2024-02-16 11:30:00,40.11,40.12,40.07,40.1,61064.0,35.639,35.6479,35.6035,35.6302,61064.0
2024-02-16 11:40:00,40.1,40.19,40.09,40.19,72329.0,35.6302,35.7101,35.6213,35.7101,72329.0
2024-02-16 11:50:00,40.19,40.2,40.12,40.14,106253.0,35.7101,35.719,35.6479,35.6657,106253.0
2024-02-16 12:00:00,40.14,40.14,40.11,40.14,72580.0,35.6657,35.6657,35.639,35.6657,72580.0
2024-02-16 12:10:00,40.13,40.16,40.1,40.13,99935.0,35.6568,35.6835,35.6302,35.6568,99935.0
2024-02-16 12:20:00,40.13,40.13,40.07,40.09,135067.0,35.6568,35.6568,35.6035,35.6213,135067.0
2024-02-16 12:30:00,40.09,40.1,40.06,40.07,66253.0,35.6213,35.6302,35.5946,35.6035,66253.0
2024-02-16 12:40:00,40.07,40.09,40.06,40.08,46274.0,35.6035,35.6213,35.5946,35.6124,46274.0
2024-02-16 12:50:00,40.08,40.13,40.06,40.12,107034.0,35.6124,35.6568,35.5946,35.6479,107034.0
2024-02-16 13:00:00,40.12,40.12,40.09,40.12,73732.0,35.6479,35.6479,35.6213,35.6479,73732.0
2024-02-16 13:10:00,40.12,40.12,40.08,40.1,78502.0,35.6479,35.6479,35.6124,35.6302,78502.0
2024-02-16 13:20:00,40.1,40.14,40.09,40.12,69903.0,35.6302,35.6657,35.6213,35.6479,69903.0
2024-02-16 13:30:00,40.12,40.16,40.11,40.16,61179.0,35.6479,35.6835,35.639,35.6835,61179.0
2024-02-16 13:40:00,40.16,40.16,40.12,40.13,43837.0,35.6835,35.6835,35.6479,35.6568,43837.0
2024-02-16 13:50:00,40.13,40.13,40.11,40.11,46511.0,35.6568,35.6568,35.639,35.639,46511.0
2024-02-16 14:00:00,40.12,40.15,40.09,40.15,163908.0,35.6479,35.6746,35.6213,35.6746,163908.0
2024-02-16 14:10:00,40.15,40.17,40.12,40.16,85125.0,35.6746,35.6924,35.6479,35.6835,85125.0
2024-02-16 14:20:00,40.16,40.2,40.15,40.19,81618.0,35.6835,35.719,35.6746,35.7101,81618.0
2024-02-16 14:30:00,40.19,40.19,40.15,40.18,82366.0,35.7101,35.7101,35.6746,35.7012,82366.0
2024-02-16 14:40:00,40.18,40.2,40.11,40.13,77946.0,35.7012,35.719,35.639,35.6568,77946.0
2024-02-16 14:50:00,40.13,40.15,40.12,40.13,41264.0,35.6568,35.6746,35.6479,35.6568,41264.0
2024-02-16 15:00:00,40.13,40.14,40.11,40.12,102191.0,35.6568,35.6657,35.639,35.6479,102191.0
2024-02-16 15:10:00,40.12,40.12,40.08,40.11,104298.0,35.6479,35.6479,35.6124,35.639,104298.0
2024-02-16 15:20:00,40.11,40.12,40.08,40.12,72390.0,35.639,35.6479,35.6124,35.6479,72390.0
2024-02-16 15:30:00,40.12,40.16,40.11,40.14,113413.0,35.6479,35.6835,35.639,35.6657,113413.0
2024-02-16 15:40:00,40.14,40.15,40.09,40.1,154738.0,35.6657,35.6746,35.6213,35.6302,154738.0
2024-02-16 15:50:00,40.11,40.17,40.1,40.17,428939.0,35.639,35.6924,35.6302,35.6924,428939.0
2024-02-20 09:30:00,40.2,40.31,40.08,40.29,435909.0,35.719,35.8167,35.6124,35.799,435909.0
2024-02-20 09:40:00,40.28,40.41,40.27,40.37,244170.0,35.7901,35.9056,35.7812,35.8701,244170.0
2024-02-20 09:50:00,40.37,40.48,40.36,40.47,151259.0,35.8701,35.9678,35.8612,35.9589,151259.0
2024-02-20 10:00:00,40.48,40.51,40.44,40.48,193214.0,35.9678,35.9945,35.9323,35.9678,193214.0
2024-02-20 10:10:00,40.48,40.55,40.48,40.53,177741.0,35.9678,36.03,35.9678,36.0122,177741.0
2024-02-20 10:20:00,40.54,40.59,40.53,40.58,149934.0,36.0211,36.0655,36.0122,36.0567,149934.0
2024-02-20 10:30:00,40.59,40.62,40.55,40.57,160106.0,36.0655,36.0922,36.03,36.0478,160106.0
2024-02-20 10:40:00,40.57,40.57,40.47,40.51,117465.0,36.0478,36.0478,35.9589,35.9945,117465.0
2024-02-20 10:50:00,40.51,40.54,40.4,40.42,97197.0,35.9945,36.0211,35.8967,35.9145,97197.0
2024-02-20 11:00:00,40.43,40.44,40.34,40.44,98570.0,35.9234,35.9323,35.8434,35.9323,98570.0
2024-02-20 11:10:00,40.44,40.47,40.42,40.47,67835.0,35.9323,35.9589,35.9145,35.9589,67835.0
2024-02-20 11:20:00,40.46,40.47,40.36,40.36,110872.0,35.95,35.9589,35.8612,35.8612,110872.0
2024-02-20 11:30:00,40.36,40.41,40.34,40.4,94515.0,35.8612,35.9056,35.8434,35.8967,94515.0
2024-02-20 11:40:00,40.39,40.39,40.36,40.38,91449.0,35.8878,35.8878,35.8612,35.8789,91449.0
2024-02-20 11:50:00,40.38,40.42,40.37,40.41,75254.0,35.8789,35.9145,35.8701,35.9056,75254.0
2024-02-20 12:00:00,40.42,40.43,40.36,40.41,65787.0,35.9145,35.9234,35.8612,35.9056,65787.0
2024-02-20 12:10:00,40.41,40.41,40.37,40.41,37822.0,35.9056,35.9056,35.8701,35.9056,37822.0
2024-02-20 12:20:00,40.41,40.42,40.39,40.4,48937.0,35.9056,35.9145,35.8878,35.8967,48937.0
2024-02-20 12:30:00,40.39,40.42,40.38,40.38,77739.0,35.8878,35.9145,35.8789,35.8789,77739.0
2024-02-20 12:40:00,40.38,40.38,40.35,40.36,79781.0,35.8789,35.8789,35.8523,35.8612,79781.0
2024-02-20 12:50:00,40.36,40.41,40.35,40.41,80679.0,35.8612,35.9056,35.8523,35.9056,80679.0
2024-02-20 13:00:00,40.41,40.43,40.4,40.43,114945.0,35.9056,35.9234,35.8967,35.9234,114945.0
2024-02-20 13:10:00,40.43,40.43,40.4,40.43,84733.0,35.9234,35.9234,35.8967,35.9234,84733.0
2024-02-20 13:20:00,40.43,40.44,40.38,40.38,68900.0,35.9234,35.9323,35.8789,35.8789,68900.0
2024-02-20 13:30:00,40.39,40.4,40.37,40.38,64582.0,35.8878,35.8967,35.8701,35.8789,64582.0
2024-02-20 13:40:00,40.37,40.38,40.31,40.32,115208.0,35.8701,35.8789,35.8167,35.8256,115208.0
2024-02-20 13:50:00,40.33,40.36,40.32,40.33,87329.0,35.8345,35.8612,35.8256,35.8345,87329.0
2024-02-20 14:00:00,40.32,40.33,40.26,40.29,92339.0,35.8256,35.8345,35.7723,35.799,92339.0
2024-02-20 14:10:00,40.28,40.29,40.25,40.27,67976.0,35.7901,35.799,35.7634,35.7812,67976.0
2024-02-20 14:20:00,40.27,40.31,40.26,40.3,59070.0,35.7812,35.8167,35.7723,35.8079,59070.0
2024-02-20 14:30:00,40.3,40.31,40.27,40.29,48952.0,35.8079,35.8167,35.7812,35.799,48952.0
2024-02-20 14:40:00,40.29,40.3,40.26,40.3,88418.0,35.799,35.8079,35.7723,35.8079,88418.0
2024-02-20 14:50:00,40.31,40.36,40.3,40.35,90460.0,35.8167,35.8612,35.8079,35.8523,90460.0
2024-02-20 15:00:00,40.35,40.36,40.31,40.32,56847.0,35.8523,35.8612,35.8167,35.8256,56847.0
2024-02-20 15:10:00,40.32,40.33,40.28,40.28,71905.0,35.8256,35.8345,35.7901,35.7901,71905.0
2024-02-20 15:20:00,40.28,40.32,40.28,40.3,100724.0,35.7901,35.8256,35.7901,35.8079,100724.0
2024-02-20 15:30:00,40.3,40.31,40.21,40.23,183286.0,35.8079,35.8167,35.7279,35.7457,183286.0
2024-02-20 15:40:00,40.23,40.25,40.15,40.18,257918.0,35.7457,35.7634,35.6746,35.7012,257918.0
2024-02-20 15:50:00,40.17,40.28,40.17,40.25,826176.0,35.6924,35.7901,35.6924,35.7634,826176.0
2024-02-21 09:30:00,40.35,40.41,40.22,40.3,303269.0,35.8523,35.9056,35.7368,35.8079,303269.0
2024-02-21 09:40:00,40.31,40.51,40.31,40.45,241455.0,35.8167,35.9945,35.8167,35.9411,241455.0
2024-02-21 09:50:00,40.45,40.5,40.38,40.41,117858.0,35.9411,35.9856,35.8789,35.9056,117858.0
2024-02-21 10:00:00,40.41,40.43,40.34,40.41,112846.0,35.9056,35.9234,35.8434,35.9056,112846.0
2024-02-21 10:10:00,40.42,40.49,40.41,40.43,116117.0,35.9145,35.9767,35.9056,35.9234,116117.0
2024-02-21 10:20:00,40.44,40.46,40.41,40.44,86270.0,35.9323,35.95,35.9056,35.9323,86270.0
2024-02-21 10:30:00,40.45,40.47,40.41,40.46,156655.0,35.9411,35.9589,35.9056,35.95,156655.0
2024-02-21 10:40:00,40.46,40.46,40.38,40.4,98406.0,35.95,35.95,35.8789,35.8967,98406.0
2024-02-21 10:50:00,40.4,40.44,40.35,40.36,79633.0,35.8967,35.9323,35.8523,35.8612,79633.0
2024-02-21 11:00:00,40.36,40.37,40.32,40.34,80737.0,35.8612,35.8701,35.8256,35.8434,80737.0
2024-02-21 11:10:00,40.34,40.34,40.28,40.29,183258.0,35.8434,35.8434,35.7901,35.799,183258.0
2024-02-21 11:20:00,40.29,40.34,40.28,40.32,78293.0,35.799,35.8434,35.7901,35.8256,78293.0
2024-02-21 11:30:00,40.32,40.33,40.3,40.32,54735.0,35.8256,35.8345,35.8079,35.8256,54735.0
2024-02-21 11:40:00,40.32,40.39,40.31,40.37,45457.0,35.8256,35.8878,35.8167,35.8701,45457.0
2024-02-21 11:50:00,40.37,40.38,40.34,40.34,64682.0,35.8701,35.8789,35.8434,35.8434,64682.0
2024-02-21 12:00:00,40.35,40.39,40.33,40.36,86577.0,35.8523,35.8878,35.8345,35.8612,86577.0
2024-02-21 12:10:00,40.36,40.42,40.34,40.4,69051.0,35.8612,35.9145,35.8434,35.8967,69051.0
2024-02-21 12:20:00,40.4,40.44,40.39,40.39,62664.0,35.8967,35.9323,35.8878,35.8878,62664.0
2024-02-21 12:30:00,40.39,40.4,40.34,40.34,41758.0,35.8878,35.8967,35.8434,35.8434,41758.0
2024-02-21 12:40:00,40.34,40.34,40.28,40.29,60188.0,35.8434,35.8434,35.7901,35.799,60188.0
2024-02-21 12:50:00,40.29,40.32,40.28,40.32,53290.0,35.799,35.8256,35.7901,35.8256,53290.0
2024-02-21 13:00:00,40.31,40.32,40.25,40.31,77353.0,35.8167,35.8256,35.7634,35.8167,77353.0
2024-02-21 13:10:00,40.3,40.34,40.28,40.34,92565.0,35.8079,35.8434,35.7901,35.8434,92565.0
2024-02-21 13:20:00,40.34,40.36,40.32,40.36,60270.0,35.8434,35.8612,35.8256,35.8612,60270.0
2024-02-21 13:30:00,40.36,40.37,40.32,40.33,69158.0,35.8612,35.8701,35.8256,35.8345,69158.0
2024-02-21 13:40:00,40.33,40.37,40.32,40.37,76670.0,35.8345,35.8701,35.8256,35.8701,76670.0
2024-02-21 13:50:00,40.37,40.38,40.34,40.38,74096.0,35.8701,35.8789,35.8434,35.8789,74096.0
2024-02-21 14:00:00,40.37,40.42,40.36,40.39,60154.0,35.8701,35.9145,35.8612,35.8878,60154.0
2024-02-21 14:10:00,40.38,40.39,40.34,40.36,61377.0,35.8789,35.8878,35.8434,35.8612,61377.0
2024-02-21 14:20:00,40.36,40.4,40.33,40.4,65838.0,35.8612,35.8967,35.8345,35.8967,65838.0
2024-02-21 14:30:00,40.4,40.4,40.37,40.39,33774.0,35.8967,35.8967,35.8701,35.8878,33774.0
2024-02-21 14:40:00,40.39,40.43,40.38,40.41,78825.0,35.8878,35.9234,35.8789,35.9056,78825.0
2024-02-21 14:50:00,40.41,40.43,40.4,40.42,59141.0,35.9056,35.9234,35.8967,35.9145,59141.0
2024-02-21 15:00:00,40.41,40.42,40.37,40.38,64098.0,35.9056,35.9145,35.8701,35.8789,64098.0
2024-02-21 15:10:00,40.39,40.39,40.34,40.35,78105.0,35.8878,35.8878,35.8434,35.8523,78105.0
2024-02-21 15:20:00,40.36,40.37,40.32,40.37,79761.0,35.8612,35.8701,35.8256,35.8701,79761.0
2024-02-21 15:30:00,40.37,40.41,40.35,40.38,110983.0,35.8701,35.9056,35.8523,35.8789,110983.0
2024-02-21 15:40:00,40.38,40.4,40.35,40.37,155992.0,35.8789,35.8967,35.8523,35.8701,155992.0
2024-02-21 15:50:00,40.37,40.49,40.37,40.48,479505.0,35.8701,35.9767,35.8701,35.9678,479505.0
2024-02-22 09:30:00,40.3,40.32,40.16,40.2,351956.0,35.8079,35.8256,35.6835,35.719,351956.0
2024-02-22 09:40:00,40.2,40.3,40.18,40.28,212833.0,35.719,35.8079,35.7012,35.7901,212833.0
2024-02-22 09:50:00,40.27,40.32,40.23,40.27,148701.0,35.7812,35.8256,35.7457,35.7812,148701.0
2024-02-22 10:00:00,40.29,40.32,40.24,40.25,131450.0,35.799,35.8256,35.7546,35.7634,131450.0
2024-02-22 10:10:00,40.25,40.34,40.24,40.33,94963.0,35.7634,35.8434,35.7546,35.8345,94963.0
2024-02-22 10:20:00,40.34,40.38,40.3,40.36,139750.0,35.8434,35.8789,35.8079,35.8612,139750.0
2024-02-22 10:30:00,40.36,40.39,40.34,40.38,146194.0,35.8612,35.8878,35.8434,35.8789,146194.0
2024-02-22 10:40:00,40.39,40.48,40.38,40.45,131955.0,35.8878,35.9678,35.8789,35.9411,131955.0
2024-02-22 10:50:00,40.45,40.46,40.34,40.41,161593.0,35.9411,35.95,35.8434,35.9056,161593.0
2024-02-22 11:00:00,40.4,40.44,40.38,40.44,84875.0,35.8967,35.9323,35.8789,35.9323,84875.0
2024-02-22 11:10:00,40.44,40.53,40.43,40.49,111582.0,35.9323,36.0122,35.9234,35.9767,111582.0
2024-02-22 11:20:00,40.5,40.5,40.41,40.44,152758.0,35.9856,35.9856,35.9056,35.9323,152758.0
2024-02-22 11:30:00,40.44,40.54,40.43,40.54,84862.0,35.9323,36.0211,35.9234,36.0211,84862.0
2024-02-22 11:40:00,40.53,40.6,40.51,40.55,120662.0,36.0122,36.0744,35.9945,36.03,120662.0
2024-02-22 11:50:00,40.55,40.62,40.54,40.62,145662.0,36.03,36.0922,36.0211,36.0922,145662.0
2024-02-22 12:00:00,40.62,40.63,40.59,40.62,82611.0,36.0922,36.1011,36.0655,36.0922,82611.0
2024-02-22 12:10:00,40.62,40.65,40.59,40.62,77863.0,36.0922,36.1188,36.0655,36.0922,77863.0
2024-02-22 12:20:00,40.62,40.65,40.61,40.63,90534.0,36.0922,36.1188,36.0833,36.1011,90534.0
2024-02-22 12:30:00,40.63,40.63,40.58,40.61,118513.0,36.1011,36.1011,36.0567,36.0833,118513.0
2024-02-22 12:40:00,40.61,40.64,40.6,40.64,50348.0,36.0833,36.11,36.0744,36.11,50348.0
2024-02-22 12:50:00,40.63,40.66,40.63,40.64,101749.0,36.1011,36.1277,36.1011,36.11,101749.0
2024-02-22 13:00:00,40.64,40.65,40.6,40.62,86414.0,36.11,36.1188,36.0744,36.0922,86414.0
2024-02-22 13:10:00,40.63,40.63,40.58,40.62,82976.0,36.1011,36.1011,36.0567,36.0922,82976.0
2024-02-22 13:20:00,40.62,40.66,40.61,40.66,59879.0,36.0922,36.1277,36.0833,36.1277,59879.0
2024-02-22 13:30:00,40.66,40.75,40.65,40.72,111692.0,36.1277,36.2077,36.1188,36.181,111692.0
2024-02-22 13:40:00,40.72,40.73,40.66,40.68,75012.0,36.181,36.1899,36.1277,36.1455,75012.0
2024-02-22 13:50:00,40.68,40.7,40.64,40.7,92391.0,36.1455,36.1633,36.11,36.1633,92391.0
2024-02-22 14:00:00,40.68,40.77,40.67,40.77,136303.0,36.1455,36.2255,36.1366,36.2255,136303.0
2024-02-22 14:10:00,40.77,40.8,40.75,40.79,77929.0,36.2255,36.2521,36.2077,36.2432,77929.0
2024-02-22 14:20:00,40.79,40.81,40.76,40.79,88486.0,36.2432,36.261,36.2166,36.2432,88486.0
2024-02-22 14:30:00,40.8,40.8,40.76,40.79,77948.0,36.2521,36.2521,36.2166,36.2432,77948.0
2024-02-22 14:40:00,40.79,40.84,40.78,40.8,116230.0,36.2432,36.2877,36.2344,36.2521,116230.0
2024-02-22 14:50:00,40.8,40.83,40.78,40.79,88694.0,36.2521,36.2788,36.2344,36.2432,88694.0
2024-02-22 15:00:00,40.79,40.85,40.77,40.8,164721.0,36.2432,36.2966,36.2255,36.2521,164721.0
2024-02-22 15:10:00,40.8,40.83,40.79,40.83,158766.0,36.2521,36.2788,36.2432,36.2788,158766.0
2024-02-22 15:20:00,40.83,40.85,40.81,40.82,207192.0,36.2788,36.2966,36.261,36.2699,207192.0
2024-02-22 15:30:00,40.82,40.83,40.77,40.82,184675.0,36.2699,36.2788,36.2255,36.2699,184675.0
2024-02-22 15:40:00,40.82,40.84,40.78,40.79,223771.0,36.2699,36.2877,36.2344,36.2432,223771.0
2024-02-22 15:50:00,40.79,40.9,40.76,40.9,741977.0,36.2432,36.341,36.2166,36.341,741977.0
2024-02-23 09:30:00,40.9,40.92,40.71,40.76,263159.0,36.341,36.3588,36.1722,36.2166,263159.0
2024-02-23 09:40:00,40.77,40.87,40.74,40.84,161978.0,36.2255,36.3143,36.1988,36.2877,161978.0
2024-02-23 09:50:00,40.84,40.94,40.8,40.91,162725.0,36.2877,36.3765,36.2521,36.3499,162725.0
2024-02-23 10:00:00,40.91,40.99,40.83,40.98,131337.0,36.3499,36.421,36.2788,36.4121,131337.0
2024-02-23 10:10:00,40.98,41.04,40.94,40.96,380257.0,36.4121,36.4654,36.3765,36.3943,380257.0
2024-02-23 10:20:00,40.96,41.1,40.96,41.09,136916.0,36.3943,36.5187,36.3943,36.5098,136916.0
2024-02-23 10:30:00,41.09,41.11,41.05,41.07,119584.0,36.5098,36.5276,36.4743,36.492,119584.0
2024-02-23 10:40:00,41.08,41.18,41.06,41.12,228993.0,36.5009,36.5898,36.4831,36.5365,228993.0
2024-02-23 10:50:00,41.12,41.18,41.12,41.18,130347.0,36.5365,36.5898,36.5365,36.5898,130347.0
2024-02-23 11:00:00,41.19,41.22,41.17,41.21,135451.0,36.5987,36.6253,36.5809,36.6164,135451.0
2024-02-23 11:10:00,41.21,41.22,41.17,41.2,131547.0,36.6164,36.6253,36.5809,36.6075,131547.0
2024-02-23 11:20:00,41.2,41.21,41.1,41.12,84177.0,36.6075,36.6164,36.5187,36.5365,84177.0
2024-02-23 11:30:00,41.12,41.15,41.1,41.15,90944.0,36.5365,36.5631,36.5187,36.5631,90944.0
2024-02-23 11:40:00,41.15,41.19,41.13,41.19,61851.0,36.5631,36.5987,36.5453,36.5987,61851.0
2024-02-23 11:50:00,41.18,41.19,41.12,41.13,58514.0,36.5898,36.5987,36.5365,36.5453,58514.0
2024-02-23 12:00:00,41.14,41.19,41.13,41.16,49450.0,36.5542,36.5987,36.5453,36.572,49450.0
2024-02-23 12:10:00,41.16,41.17,41.14,41.16,105857.0,36.572,36.5809,36.5542,36.572,105857.0
2024-02-23 12:20:00,41.16,41.16,41.13,41.13,86234.0,36.572,36.572,36.5453,36.5453,86234.0
2024-02-23 12:30:00,41.13,41.15,41.1,41.12,75140.0,36.5453,36.5631,36.5187,36.5365,75140.0
2024-02-23 12:40:00,41.12,41.12,41.1,41.1,54666.0,36.5365,36.5365,36.5187,36.5187,54666.0
2024-02-23 12:50:00,41.1,41.12,41.09,41.11,67152.0,36.5187,36.5365,36.5098,36.5276,67152.0
2024-02-23 13:00:00,41.1,41.12,41.07,41.11,57860.0,36.5187,36.5365,36.492,36.5276,57860.0
2024-02-23 13:10:00,41.11,41.13,41.11,41.11,114529.0,36.5276,36.5453,36.5276,36.5276,114529.0
2024-02-23 13:20:00,41.11,41.13,41.11,41.12,61267.0,36.5276,36.5453,36.5276,36.5365,61267.0
2024-02-23 13:30:00,41.13,41.15,41.12,41.13,48685.0,36.5453,36.5631,36.5365,36.5453,48685.0
2024-02-23 13:40:00,41.13,41.15,41.12,41.15,84369.0,36.5453,36.5631,36.5365,36.5631,84369.0
2024-02-23 13:50:00,41.15,41.17,41.14,41.15,69084.0,36.5631,36.5809,36.5542,36.5631,69084.0
2024-02-23 14:00:00,41.15,41.17,41.12,41.14,72905.0,36.5631,36.5809,36.5365,36.5542,72905.0
2024-02-23 14:10:00,41.13,41.15,41.11,41.15,57036.0,36.5453,36.5631,36.5276,36.5631,57036.0
2024-02-23 14:20:00,41.14,41.16,41.13,41.14,71460.0,36.5542,36.572,36.5453,36.5542,71460.0
2024-02-23 14:30:00,41.15,41.2,41.14,41.19,84077.0,36.5631,36.6075,36.5542,36.5987,84077.0
2024-02-23 14:40:00,41.19,41.23,41.17,41.2,118962.0,36.5987,36.6342,36.5809,36.6075,118962.0
2024-02-23 14:50:00,41.21,41.27,41.2,41.27,92860.0,36.6164,36.6697,36.6075,36.6697,92860.0
2024-02-23 15:00:00,41.27,41.31,41.26,41.28,91960.0,36.6697,36.7053,36.6609,36.6786,91960.0
2024-02-23 15:10:00,41.28,41.29,41.24,41.26,78390.0,36.6786,36.6875,36.6431,36.6609,78390.0
2024-02-23 15:20:00,41.26,41.28,41.24,41.25,105594.0,36.6609,36.6786,36.6431,36.652,105594.0
2024-02-23 15:30:00,41.24,41.27,41.23,41.24,123255.0,36.6431,36.6697,36.6342,36.6431,123255.0
2024-02-23 15:40:00,41.23,41.24,41.18,41.23,180467.0,36.6342,36.6431,36.5898,36.6342,180467.0
2024-02-23 15:50:00,41.23,41.25,41.12,41.12,468398.0,36.6342,36.652,36.5365,36.5365,468398.0
2024-02-26 09:30:00,41.13,41.14,40.9,40.96,303154.0,36.5453,36.5542,36.341,36.3943,303154.0
2024-02-26 09:40:00,40.97,41.12,40.95,41.03,141349.0,36.4032,36.5365,36.3854,36.4565,141349.0
2024-02-26 09:50:00,41.03,41.08,40.99,41.03,101126.0,36.4565,36.5009,36.421,36.4565,101126.0
2024-02-26 10:00:00,41.02,41.05,41.01,41.01,99026.0,36.4476,36.4743,36.4387,36.4387,99026.0
2024-02-26 10:10:00,41.01,41.04,40.9,40.9,120612.0,36.4387,36.4654,36.341,36.341,120612.0
2024-02-26 10:20:00,40.91,40.95,40.88,40.95,90527.0,36.3499,36.3854,36.3232,36.3854,90527.0
2024-02-26 10:30:00,40.94,40.95,40.86,40.87,109369.0,36.3765,36.3854,36.3054,36.3143,109369.0
2024-02-26 10:40:00,40.86,40.89,40.84,40.86,117434.0,36.3054,36.3321,36.2877,36.3054,117434.0
2024-02-26 10:50:00,40.87,40.88,40.84,40.87,86247.0,36.3143,36.3232,36.2877,36.3143,86247.0
2024-02-26 11:00:00,40.87,40.89,40.81,40.84,96282.0,36.3143,36.3321,36.261,36.2877,96282.0
2024-02-26 11:10:00,40.84,40.85,40.82,40.84,101394.0,36.2877,36.2966,36.2699,36.2877,101394.0
2024-02-26 11:20:00,40.84,40.93,40.84,40.89,108390.0,36.2877,36.3676,36.2877,36.3321,108390.0
2024-02-26 11:30:00,40.89,40.9,40.83,40.84,73492.0,36.3321,36.341,36.2788,36.2877,73492.0
2024-02-26 11:40:00,40.84,40.89,40.8,40.89,112169.0,36.2877,36.3321,36.2521,36.3321,112169.0
2024-02-26 11:50:00,40.89,40.9,40.84,40.84,66978.0,36.3321,36.341,36.2877,36.2877,66978.0
2024-02-26 12:00:00,40.84,40.85,40.81,40.82,45534.0,36.2877,36.2966,36.261,36.2699,45534.0
2024-02-26 12:10:00,40.81,40.82,40.79,40.81,62736.0,36.261,36.2699,36.2432,36.261,62736.0
2024-02-26 12:20:00,40.8,40.81,40.77,40.8,71356.0,36.2521,36.261,36.2255,36.2521,71356.0
2024-02-26 12:30:00,40.79,40.8,40.77,40.79,42465.0,36.2432,36.2521,36.2255,36.2432,42465.0
2024-02-26 12:40:00,40.79,40.79,40.75,40.79,72711.0,36.2432,36.2432,36.2077,36.2432,72711.0
2024-02-26 12:50:00,40.79,40.8,40.77,40.79,47530.0,36.2432,36.2521,36.2255,36.2432,47530.0
2024-02-26 13:00:00,40.79,40.8,40.76,40.79,55286.0,36.2432,36.2521,36.2166,36.2432,55286.0
2024-02-26 13:10:00,40.79,40.83,40.78,40.82,65989.0,36.2432,36.2788,36.2344,36.2699,65989.0
2024-02-26 13:20:00,40.81,40.82,40.76,40.77,62010.0,36.261,36.2699,36.2166,36.2255,62010.0
2024-02-26 13:30:00,40.77,40.77,40.7,40.71,235630.0,36.2255,36.2255,36.1633,36.1722,235630.0
2024-02-26 13:40:00,40.72,40.75,40.7,40.71,110160.0,36.181,36.2077,36.1633,36.1722,110160.0
2024-02-26 13:50:00,40.71,40.75,40.7,40.7,150159.0,36.1722,36.2077,36.1633,36.1633,150159.0
2024-02-26 14:00:00,40.7,40.72,40.65,40.66,108586.0,36.1633,36.181,36.1188,36.1277,108586.0
2024-02-26 14:10:00,40.67,40.67,40.6,40.62,95808.0,36.1366,36.1366,36.0744,36.0922,95808.0
2024-02-26 14:20:00,40.61,40.65,40.6,40.65,67583.0,36.0833,36.1188,36.0744,36.1188,67583.0
2024-02-26 14:30:00,40.65,40.7,40.64,40.69,101978.0,36.1188,36.1633,36.11,36.1544,101978.0
2024-02-26 14:40:00,40.68,40.71,40.66,40.7,52290.0,36.1455,36.1722,36.1277,36.1633,52290.0
2024-02-26 14:50:00,40.7,40.76,40.69,40.74,82198.0,36.1633,36.2166,36.1544,36.1988,82198.0
2024-02-26 15:00:00,40.75,40.8,40.74,40.77,81686.0,36.2077,36.2521,36.1988,36.2255,81686.0
2024-02-26 15:10:00,40.77,40.84,40.76,40.83,86256.0,36.2255,36.2877,36.2166,36.2788,86256.0
2024-02-26 15:20:00,40.83,40.86,40.8,40.86,115497.0,36.2788,36.3054,36.2521,36.3054,115497.0
2024-02-26 15:30:00,40.86,40.87,40.83,40.85,140099.0,36.3054,36.3143,36.2788,36.2966,140099.0
2024-02-26 15:40:00,40.84,40.87,40.81,40.84,241874.0,36.2877,36.3143,36.261,36.2877,241874.0
2024-02-26 15:50:00,40.85,40.85,40.71,40.72,1084435.0,36.2966,36.2966,36.1722,36.181,1084435.0
2024-02-27 09:30:00,40.72,40.76,40.58,40.7,300381.0,36.181,36.2166,36.0567,36.1633,300381.0
2024-02-27 09:40:00,40.69,40.8,40.67,40.75,106738.0,36.1544,36.2521,36.1366,36.2077,106738.0
2024-02-27 09:50:00,40.75,40.82,40.74,40.81,72055.0,36.2077,36.2699,36.1988,36.261,72055.0
2024-02-27 10:00:00,40.81,40.82,40.74,40.78,163956.0,36.261,36.2699,36.1988,36.2344,163956.0
2024-02-27 10:10:00,40.78,40.82,40.73,40.76,76918.0,36.2344,36.2699,36.1899,36.2166,76918.0
2024-02-27 10:20:00,40.76,40.76,40.72,40.76,57056.0,36.2166,36.2166,36.181,36.2166,57056.0
2024-02-27 10:30:00,40.75,40.77,40.72,40.76,72797.0,36.2077,36.2255,36.181,36.2166,72797.0
2024-02-27 10:40:00,40.76,40.78,40.75,40.76,70354.0,36.2166,36.2344,36.2077,36.2166,70354.0
2024-02-27 10:50:00,40.76,40.78,40.73,40.73,124252.0,36.2166,36.2344,36.1899,36.1899,124252.0
2024-02-27 11:00:00,40.73,40.78,40.73,40.77,49877.0,36.1899,36.2344,36.1899,36.2255,49877.0
2024-02-27 11:10:00,40.76,40.8,40.75,40.8,117928.0,36.2166,36.2521,36.2077,36.2521,117928.0
2024-02-27 11:20:00,40.8,40.89,40.79,40.87,114413.0,36.2521,36.3321,36.2432,36.3143,114413.0
2024-02-27 11:30:00,40.86,40.88,40.8,40.82,46375.0,36.3054,36.3232,36.2521,36.2699,46375.0
2024-02-27 11:40:00,40.82,40.82,40.78,40.8,53673.0,36.2699,36.2699,36.2344,36.2521,53673.0
2024-02-27 11:50:00,40.8,40.82,40.75,40.77,53110.0,36.2521,36.2699,36.2077,36.2255,53110.0
2024-02-27 12:00:00,40.77,40.78,40.71,40.73,41399.0,36.2255,36.2344,36.1722,36.1899,41399.0
2024-02-27 12:10:00,40.72,40.77,40.71,40.76,51870.0,36.181,36.2255,36.1722,36.2166,51870.0
2024-02-27 12:20:00,40.76,40.83,40.75,40.82,45377.0,36.2166,36.2788,36.2077,36.2699,45377.0
2024-02-27 12:30:00,40.82,40.84,40.8,40.82,48030.0,36.2699,36.2877,36.2521,36.2699,48030.0
2024-02-27 12:40:00,40.82,40.83,40.81,40.82,47043.0,36.2699,36.2788,36.261,36.2699,47043.0
2024-02-27 12:50:00,40.82,40.85,40.8,40.83,81883.0,36.2699,36.2966,36.2521,36.2788,81883.0
2024-02-27 13:00:00,40.83,40.85,40.81,40.84,68685.0,36.2788,36.2966,36.261,36.2877,68685.0
2024-02-27 13:10:00,40.84,40.85,40.8,40.82,36867.0,36.2877,36.2966,36.2521,36.2699,36867.0
2024-02-27 13:20:00,40.82,40.85,40.81,40.81,52331.0,36.2699,36.2966,36.261,36.261,52331.0
2024-02-27 13:30:00,40.82,40.83,40.8,40.82,52183.0,36.2699,36.2788,36.2521,36.2699,52183.0
2024-02-27 13:40:00,40.82,40.83,40.79,40.81,47353.0,36.2699,36.2788,36.2432,36.261,47353.0
2024-02-27 13:50:00,40.8,40.81,40.75,40.76,68880.0,36.2521,36.261,36.2077,36.2166,68880.0
2024-02-27 14:00:00,40.75,40.76,40.7,40.72,39032.0,36.2077,36.2166,36.1633,36.181,39032.0
2024-02-27 14:10:00,40.72,40.74,40.7,40.73,37195.0,36.181,36.1988,36.1633,36.1899,37195.0
2024-02-27 14:20:00,40.73,40.74,40.71,40.72,54651.0,36.1899,36.1988,36.1722,36.181,54651.0
2024-02-27 14:30:00,40.71,40.72,40.68,40.69,68414.0,36.1722,36.181,36.1455,36.1544,68414.0
2024-02-27 14:40:00,40.7,40.73,40.68,40.73,61155.0,36.1633,36.1899,36.1455,36.1899,61155.0
2024-02-27 14:50:00,40.73,40.74,40.7,40.71,46786.0,36.1899,36.1988,36.1633,36.1722,46786.0
2024-02-27 15:00:00,40.71,40.76,40.7,40.72,94659.0,36.1722,36.2166,36.1633,36.181,94659.0
2024-02-27 15:10:00,40.72,40.73,40.7,40.71,53720.0,36.181,36.1899,36.1633,36.1722,53720.0
2024-02-27 15:20:00,40.71,40.74,40.7,40.73,84399.0,36.1722,36.1988,36.1633,36.1899,84399.0
2024-02-27 15:30:00,40.72,40.77,40.71,40.77,85934.0,36.181,36.2255,36.1722,36.2255,85934.0
2024-02-27 15:40:00,40.77,40.8,40.76,40.78,177673.0,36.2255,36.2521,36.2166,36.2344,177673.0
2024-02-27 15:50:00,40.77,40.91,40.76,40.9,478973.0,36.2255,36.3499,36.2166,36.341,478973.0
2024-02-28 09:30:00,40.8,40.86,40.71,40.77,177957.0,36.2521,36.3054,36.1722,36.2255,177957.0
2024-02-28 09:40:00,40.77,40.89,40.75,40.85,103428.0,36.2255,36.3321,36.2077,36.2966,103428.0
2024-02-28 09:50:00,40.86,40.89,40.8,40.83,99907.0,36.3054,36.3321,36.2521,36.2788,99907.0
2024-02-28 10:00:00,40.83,40.97,40.82,40.93,82866.0,36.2788,36.4032,36.2699,36.3676,82866.0
2024-02-28 10:10:00,40.93,40.94,40.85,40.86,91790.0,36.3676,36.3765,36.2966,36.3054,91790.0
2024-02-28 10:20:00,40.86,40.88,40.79,40.83,150890.0,36.3054,36.3232,36.2432,36.2788,150890.0
2024-02-28 10:30:00,40.83,40.84,40.77,40.82,105932.0,36.2788,36.2877,36.2255,36.2699,105932.0
2024-02-28 10:40:00,40.82,40.87,40.81,40.84,81321.0,36.2699,36.3143,36.261,36.2877,81321.0
2024-02-28 10:50:00,40.84,40.88,40.83,40.86,77853.0,36.2877,36.3232,36.2788,36.3054,77853.0
2024-02-28 11:00:00,40.87,40.88,40.79,40.8,67732.0,36.3143,36.3232,36.2432,36.2521,67732.0
2024-02-28 11:10:00,40.81,40.81,40.76,40.77,102438.0,36.261,36.261,36.2166,36.2255,102438.0
2024-02-28 11:20:00,40.77,40.77,40.73,40.76,60801.0,36.2255,36.2255,36.1899,36.2166,60801.0
2024-02-28 11:30:00,40.77,40.77,40.65,40.66,67848.0,36.2255,36.2255,36.1188,36.1277,67848.0
2024-02-28 11:40:00,40.65,40.66,40.59,40.65,109213.0,36.1188,36.1277,36.0655,36.1188,109213.0
2024-02-28 11:50:00,40.65,40.67,40.63,40.63,55828.0,36.1188,36.1366,36.1011,36.1011,55828.0
2024-02-28 12:00:00,40.64,40.68,40.63,40.66,63540.0,36.11,36.1455,36.1011,36.1277,63540.0
2024-02-28 12:10:00,40.66,40.68,40.61,40.65,54401.0,36.1277,36.1455,36.0833,36.1188,54401.0
2024-02-28 12:20:00,40.65,40.67,40.64,40.65,49136.0,36.1188,36.1366,36.11,36.1188,49136.0
2024-02-28 12:30:00,40.64,40.68,40.63,40.66,43604.0,36.11,36.1455,36.1011,36.1277,43604.0
2024-02-28 12:40:00,40.65,40.69,40.65,40.68,58051.0,36.1188,36.1544,36.1188,36.1455,58051.0
2024-02-28 12:50:00,40.68,40.72,40.67,40.69,58705.0,36.1455,36.181,36.1366,36.1544,58705.0
2024-02-28 13:00:00,40.69,40.7,40.67,40.69,54290.0,36.1544,36.1633,36.1366,36.1544,54290.0
2024-02-28 13:10:00,40.69,40.71,40.68,40.7,51494.0,36.1544,36.1722,36.1455,36.1633,51494.0
2024-02-28 13:20:00,40.7,40.74,40.67,40.72,68548.0,36.1633,36.1988,36.1366,36.181,68548.0
2024-02-28 13:30:00,40.72,40.76,40.71,40.75,62373.0,36.181,36.2166,36.1722,36.2077,62373.0
2024-02-28 13:40:00,40.76,40.76,40.73,40.76,55082.0,36.2166,36.2166,36.1899,36.2166,55082.0
2024-02-28 13:50:00,40.75,40.79,40.75,40.77,73281.0,36.2077,36.2432,36.2077,36.2255,73281.0
2024-02-28 14:00:00,40.77,40.78,40.74,40.75,61910.0,36.2255,36.2344,36.1988,36.2077,61910.0
2024-02-28 14:10:00,40.75,40.79,40.72,40.77,68165.0,36.2077,36.2432,36.181,36.2255,68165.0
2024-02-28 14:20:00,40.76,40.77,40.74,40.75,47682.0,36.2166,36.2255,36.1988,36.2077,47682.0
2024-02-28 14:30:00,40.75,40.78,40.73,40.77,44863.0,36.2077,36.2344,36.1899,36.2255,44863.0
2024-02-28 14:40:00,40.77,40.8,40.76,40.79,52805.0,36.2255,36.2521,36.2166,36.2432,52805.0
2024-02-28 14:50:00,40.79,40.81,40.75,40.79,63684.0,36.2432,36.261,36.2077,36.2432,63684.0
2024-02-28 15:00:00,40.8,40.83,40.79,40.8,62892.0,36.2521,36.2788,36.2432,36.2521,62892.0
2024-02-28 15:10:00,40.8,40.83,40.8,40.82,59581.0,36.2521,36.2788,36.2521,36.2699,59581.0
2024-02-28 15:20:00,40.82,40.82,40.77,40.78,59080.0,36.2699,36.2699,36.2255,36.2344,59080.0
2024-02-28 15:30:00,40.78,40.82,40.77,40.79,95920.0,36.2344,36.2699,36.2255,36.2432,95920.0
2024-02-28 15:40:00,40.8,40.83,40.79,40.82,143335.0,36.2521,36.2788,36.2432,36.2699,143335.0
2024-02-28 15:50:00,40.83,40.99,40.82,40.98,605313.0,36.2788,36.421,36.2699,36.4121,605313.0
2024-02-29 09:30:00,41.04,41.09,40.83,40.95,212956.0,36.4654,36.5098,36.2788,36.3854,212956.0
2024-02-29 09:40:00,40.95,41.1,40.94,41.03,127775.0,36.3854,36.5187,36.3765,36.4565,127775.0
2024-02-29 09:50:00,41.02,41.09,40.95,40.99,112393.0,36.4476,36.5098,36.3854,36.421,112393.0
2024-02-29 10:00:00,40.99,41.01,40.88,40.9,95877.0,36.421,36.4387,36.3232,36.341,95877.0
2024-02-29 10:10:00,40.91,40.92,40.82,40.87,94627.0,36.3499,36.3588,36.2699,36.3143,94627.0
2024-02-29 10:20:00,40.87,40.88,40.81,40.84,118923.0,36.3143,36.3232,36.261,36.2877,118923.0
2024-02-29 10:30:00,40.83,40.89,40.8,40.84,113929.0,36.2788,36.3321,36.2521,36.2877,113929.0
2024-02-29 10:40:00,40.83,40.91,40.81,40.91,63422.0,36.2788,36.3499,36.261,36.3499,63422.0
2024-02-29 10:50:00,40.9,40.91,40.84,40.86,58565.0,36.341,36.3499,36.2877,36.3054,58565.0
2024-02-29 11:00:00,40.86,40.97,40.85,40.97,116353.0,36.3054,36.4032,36.2966,36.4032,116353.0
2024-02-29 11:10:00,40.97,40.97,40.91,40.93,77719.0,36.4032,36.4032,36.3499,36.3676,77719.0
2024-02-29 11:20:00,40.92,40.99,40.92,40.98,71937.0,36.3588,36.421,36.3588,36.4121,71937.0
2024-02-29 11:30:00,40.98,41.02,40.94,40.95,131751.0,36.4121,36.4476,36.3765,36.3854,131751.0
2024-02-29 11:40:00,40.95,40.96,40.91,40.96,37989.0,36.3854,36.3943,36.3499,36.3943,37989.0
2024-02-29 11:50:00,40.96,40.98,40.93,40.95,78268.0,36.3943,36.4121,36.3676,36.3854,78268.0
2024-02-29 12:00:00,40.95,40.96,40.91,40.93,45260.0,36.3854,36.3943,36.3499,36.3676,45260.0
2024-02-29 12:10:00,40.91,40.94,40.91,40.92,35217.0,36.3499,36.3765,36.3499,36.3588,35217.0
2024-02-29 12:20:00,40.93,40.94,40.91,40.92,64524.0,36.3676,36.3765,36.3499,36.3588,64524.0
2024-02-29 12:30:00,40.92,40.93,40.9,40.93,53209.0,36.3588,36.3676,36.341,36.3676,53209.0
2024-02-29 12:40:00,40.93,40.95,40.92,40.95,56536.0,36.3676,36.3854,36.3588,36.3854,56536.0
2024-02-29 12:50:00,40.95,40.98,40.94,40.98,52837.0,36.3854,36.4121,36.3765,36.4121,52837.0
2024-02-29 13:00:00,40.98,40.99,40.94,40.95,60802.0,36.4121,36.421,36.3765,36.3854,60802.0
2024-02-29 13:10:00,40.95,40.98,40.94,40.98,93846.0,36.3854,36.4121,36.3765,36.4121,93846.0
2024-02-29 13:20:00,40.98,40.98,40.94,40.96,55949.0,36.4121,36.4121,36.3765,36.3943,55949.0
2024-02-29 13:30:00,40.96,40.97,40.91,40.94,48306.0,36.3943,36.4032,36.3499,36.3765,48306.0
2024-02-29 13:40:00,40.94,40.95,40.92,40.94,77639.0,36.3765,36.3854,36.3588,36.3765,77639.0
2024-02-29 13:50:00,40.94,40.98,40.93,40.98,47910.0,36.3765,36.4121,36.3676,36.4121,47910.0
2024-02-29 14:00:00,40.98,41.04,40.97,41.02,86563.0,36.4121,36.4654,36.4032,36.4476,86563.0
2024-02-29 14:10:00,41.01,41.02,40.97,40.98,98858.0,36.4387,36.4476,36.4032,36.4121,98858.0
2024-02-29 14:20:00,40.99,41.0,40.94,40.96,81148.0,36.421,36.4298,36.3765,36.3943,81148.0
2024-02-29 14:30:00,40.95,41.0,40.95,40.99,77327.0,36.3854,36.4298,36.3854,36.421,77327.0
2024-02-29 14:40:00,40.98,40.99,40.86,40.89,136968.0,36.4121,36.421,36.3054,36.3321,136968.0
2024-02-29 14:50:00,40.9,40.95,40.89,40.95,105358.0,36.341,36.3854,36.3321,36.3854,105358.0
2024-02-29 15:00:00,40.95,40.98,40.94,40.95,85304.0,36.3854,36.4121,36.3765,36.3854,85304.0
2024-02-29 15:10:00,40.95,40.96,40.9,40.94,122041.0,36.3854,36.3943,36.341,36.3765,122041.0
2024-02-29 15:20:00,40.94,40.96,40.92,40.95,118092.0,36.3765,36.3943,36.3588,36.3854,118092.0
2024-02-29 15:30:00,40.95,40.97,40.94,40.96,168141.0,36.3854,36.4032,36.3765,36.3943,168141.0
2024-02-29 15:40:00,40.95,41.05,40.95,41.02,248977.0,36.3854,36.4743,36.3854,36.4476,248977.0
2024-02-29 15:50:00,41.02,41.03,40.86,40.87,1317716.0,36.4476,36.4565,36.3054,36.3143,1317716.0
2024-03-01 09:30:00,40.9,40.95,40.63,40.66,350564.0,36.341,36.3854,36.1011,36.1277,350564.0
2024-03-01 09:40:00,40.66,40.73,40.59,40.7,270363.0,36.1277,36.1899,36.0655,36.1633,270363.0
2024-03-01 09:50:00,40.71,40.77,40.69,40.76,111359.0,36.1722,36.2255,36.1544,36.2166,111359.0
2024-03-01 10:00:00,40.77,40.82,40.63,40.71,221672.0,36.2255,36.2699,36.1011,36.1722,221672.0
2024-03-01 10:10:00,40.71,40.79,40.7,40.76,115170.0,36.1722,36.2432,36.1633,36.2166,115170.0
2024-03-01 10:20:00,40.77,40.85,40.76,40.84,95298.0,36.2255,36.2966,36.2166,36.2877,95298.0
2024-03-01 10:30:00,40.85,40.87,40.79,40.8,108500.0,36.2966,36.3143,36.2432,36.2521,108500.0
2024-03-01 10:40:00,40.8,40.85,40.79,40.82,72213.0,36.2521,36.2966,36.2432,36.2699,72213.0
2024-03-01 10:50:00,40.82,40.84,40.76,40.79,92331.0,36.2699,36.2877,36.2166,36.2432,92331.0
2024-03-01 11:00:00,40.79,40.8,40.75,40.77,74764.0,36.2432,36.2521,36.2077,36.2255,74764.0
2024-03-01 11:10:00,40.77,40.8,40.76,40.77,80950.0,36.2255,36.2521,36.2166,36.2255,80950.0
2024-03-01 11:20:00,40.77,40.78,40.7,40.7,129000.0,36.2255,36.2344,36.1633,36.1633,129000.0
2024-03-01 11:30:00,40.71,40.75,40.7,40.73,114348.0,36.1722,36.2077,36.1633,36.1899,114348.0
2024-03-01 11:40:00,40.74,40.85,40.73,40.83,83855.0,36.1988,36.2966,36.1899,36.2788,83855.0
2024-03-01 11:50:00,40.83,40.89,40.81,40.89,97455.0,36.2788,36.3321,36.261,36.3321,97455.0
2024-03-01 12:00:00,40.89,40.91,40.84,40.86,77965.0,36.3321,36.3499,36.2877,36.3054,77965.0
2024-03-01 12:10:00,40.85,40.92,40.84,40.91,65129.0,36.2966,36.3588,36.2877,36.3499,65129.0
2024-03-01 12:20:00,40.91,40.93,40.87,40.88,184718.0,36.3499,36.3676,36.3143,36.3232,184718.0
2024-03-01 12:30:00,40.87,40.88,40.85,40.87,79651.0,36.3143,36.3232,36.2966,36.3143,79651.0
2024-03-01 12:40:00,40.87,40.87,40.82,40.86,57381.0,36.3143,36.3143,36.2699,36.3054,57381.0
2024-03-01 12:50:00,40.86,40.87,40.83,40.86,59222.0,36.3054,36.3143,36.2788,36.3054,59222.0
2024-03-01 13:00:00,40.85,40.86,40.82,40.83,51515.0,36.2966,36.3054,36.2699,36.2788,51515.0
2024-03-01 13:10:00,40.83,40.84,40.81,40.81,61036.0,36.2788,36.2877,36.261,36.261,61036.0
2024-03-01 13:20:00,40.82,40.84,40.8,40.83,87854.0,36.2699,36.2877,36.2521,36.2788,87854.0
2024-03-01 13:30:00,40.83,40.85,40.81,40.84,55091.0,36.2788,36.2966,36.261,36.2877,55091.0
2024-03-01 13:40:00,40.85,40.89,40.82,40.83,104021.0,36.2966,36.3321,36.2699,36.2788,104021.0
2024-03-01 13:50:00,40.83,40.87,40.81,40.84,66116.0,36.2788,36.3143,36.261,36.2877,66116.0
2024-03-01 14:00:00,40.84,40.9,40.84,40.9,91909.0,36.2877,36.341,36.2877,36.341,91909.0
2024-03-01 14:10:00,40.9,40.92,40.87,40.9,97923.0,36.341,36.3588,36.3143,36.341,97923.0
2024-03-01 14:20:00,40.9,40.97,40.89,40.97,127769.0,36.341,36.4032,36.3321,36.4032,127769.0
2024-03-01 14:30:00,40.97,40.98,40.95,40.97,83898.0,36.4032,36.4121,36.3854,36.4032,83898.0
2024-03-01 14:40:00,40.97,41.0,40.91,40.91,190200.0,36.4032,36.4298,36.3499,36.3499,190200.0
2024-03-01 14:50:00,40.92,40.92,40.85,40.87,136304.0,36.3588,36.3588,36.2966,36.3143,136304.0
2024-03-01 15:00:00,40.86,40.87,40.82,40.84,155368.0,36.3054,36.3143,36.2699,36.2877,155368.0
2024-03-01 15:10:00,40.84,40.87,40.82,40.86,110639.0,36.2877,36.3143,36.2699,36.3054,110639.0
2024-03-01 15:20:00,40.86,40.87,40.82,40.84,133564.0,36.3054,36.3143,36.2699,36.2877,133564.0
2024-03-01 15:30:00,40.84,40.9,40.83,40.89,141739.0,36.2877,36.341,36.2788,36.3321,141739.0
2024-03-01 15:40:00,40.88,40.93,40.85,40.93,235681.0,36.3232,36.3676,36.2966,36.3676,235681.0
2024-03-01 15:50:00,40.93,40.99,40.86,40.87,1137611.0,36.3676,36.421,36.3054,36.3143,1137611.0
2024-03-04 09:30:00,40.33,40.61,39.41,39.76,3284628.0,35.8345,36.0833,35.0171,35.3281,3284628.0
2024-03-04 09:40:00,39.75,40.19,39.72,40.17,1265660.0,35.3192,35.7101,35.2925,35.6924,1265660.0
2024-03-04 09:50:00,40.16,40.3,40.06,40.07,978331.0,35.6835,35.8079,35.5946,35.6035,978331.0
2024-03-04 10:00:00,40.08,40.1,39.8,39.86,1121298.0,35.6124,35.6302,35.3636,35.4169,1121298.0
2024-03-04 10:10:00,39.85,39.86,39.59,39.6,929020.0,35.408,35.4169,35.177,35.1859,929020.0
2024-03-04 10:20:00,39.59,39.78,39.51,39.77,819140.0,35.177,35.3458,35.1059,35.3369,819140.0
2024-03-04 10:30:00,39.77,39.78,39.59,39.64,638772.0,35.3369,35.3458,35.177,35.2214,638772.0
2024-03-04 10:40:00,39.63,39.69,39.54,39.55,629453.0,35.2125,35.2659,35.1326,35.1415,629453.0
2024-03-04 10:50:00,39.55,39.6,39.51,39.52,532686.0,35.1415,35.1859,35.1059,35.1148,532686.0
2024-03-04 11:00:00,39.53,39.6,39.5,39.51,410002.0,35.1237,35.1859,35.097,35.1059,410002.0
2024-03-04 11:10:00,39.51,39.53,39.35,39.35,1055784.0,35.1059,35.1237,34.9638,34.9638,1055784.0
2024-03-04 11:20:00,39.36,39.45,39.3,39.38,547103.0,34.9726,35.0526,34.9193,34.9904,547103.0
2024-03-04 11:30:00,39.37,39.41,39.25,39.26,698743.0,34.9815,35.0171,34.8749,34.8838,698743.0
2024-03-04 11:40:00,39.26,39.4,39.26,39.4,468720.0,34.8838,35.0082,34.8838,35.0082,468720.0
2024-03-04 11:50:00,39.4,39.5,39.37,39.46,452064.0,35.0082,35.097,34.9815,35.0615,452064.0
2024-03-04 12:00:00,39.45,39.55,39.44,39.52,373591.0,35.0526,35.1415,35.0437,35.1148,373591.0
2024-03-04 12:10:00,39.52,39.67,39.51,39.66,578806.0,35.1148,35.2481,35.1059,35.2392,578806.0
2024-03-04 12:20:00,39.66,39.72,39.56,39.56,666588.0,35.2392,35.2925,35.1503,35.1503,666588.0
2024-03-04 12:30:00,39.56,39.61,39.54,39.56,314817.0,35.1503,35.1948,35.1326,35.1503,314817.0
2024-03-04 12:40:00,39.55,39.6,39.5,39.54,318572.0,35.1415,35.1859,35.097,35.1326,318572.0
2024-03-04 12:50:00,39.54,39.61,39.52,39.54,258486.0,35.1326,35.1948,35.1148,35.1326,258486.0
2024-03-04 13:00:00,39.54,39.6,39.52,39.55,252861.0,35.1326,35.1859,35.1148,35.1415,252861.0
2024-03-04 13:10:00,39.54,39.62,39.52,39.58,334168.0,35.1326,35.2037,35.1148,35.1681,334168.0
2024-03-04 13:20:00,39.57,39.63,39.55,39.58,237961.0,35.1592,35.2125,35.1415,35.1681,237961.0
2024-03-04 13:30:00,39.57,39.58,39.51,39.58,268924.0,35.1592,35.1681,35.1059,35.1681,268924.0
2024-03-04 13:40:00,39.58,39.58,39.51,39.54,231949.0,35.1681,35.1681,35.1059,35.1326,231949.0
2024-03-04 13:50:00,39.54,39.56,39.5,39.55,249307.0,35.1326,35.1503,35.097,35.1415,249307.0
2024-03-04 14:00:00,39.55,39.58,39.52,39.55,235175.0,35.1415,35.1681,35.1148,35.1415,235175.0
2024-03-04 14:10:00,39.55,39.59,39.52,39.55,216773.0,35.1415,35.177,35.1148,35.1415,216773.0
2024-03-04 14:20:00,39.55,39.64,39.53,39.62,265254.0,35.1415,35.2214,35.1237,35.2037,265254.0
2024-03-04 14:30:00,39.62,39.69,39.58,39.69,283101.0,35.2037,35.2659,35.1681,35.2659,283101.0
2024-03-04 14:40:00,39.69,39.7,39.59,39.64,277408.0,35.2659,35.2747,35.177,35.2214,277408.0
2024-03-04 14:50:00,39.65,39.69,39.63,39.69,318998.0,35.2303,35.2659,35.2125,35.2659,318998.0
2024-03-04 15:00:00,39.68,39.79,39.68,39.77,304224.0,35.257,35.3547,35.257,35.3369,304224.0
2024-03-04 15:10:00,39.77,39.78,39.69,39.7,368964.0,35.3369,35.3458,35.2659,35.2747,368964.0
2024-03-04 15:20:00,39.7,39.79,39.69,39.75,422320.0,35.2747,35.3547,35.2659,35.3192,422320.0
2024-03-04 15:30:00,39.75,39.77,39.67,39.73,427811.0,35.3192,35.3369,35.2481,35.3014,427811.0
2024-03-04 15:40:00,39.73,39.76,39.66,39.76,541153.0,35.3014,35.3281,35.2392,35.3281,541153.0
2024-03-04 15:50:00,39.76,39.78,39.7,39.72,1884793.0,35.3281,35.3458,35.2747,35.2925,1884793.0
2024-03-05 09:30:00,39.91,40.03,39.79,39.79,673919.0,35.4613,35.568,35.3547,35.3547,673919.0
2024-03-05 09:40:00,39.79,39.88,39.72,39.78,372738.0,35.3547,35.4347,35.2925,35.3458,372738.0
2024-03-05 09:50:00,39.79,39.88,39.75,39.81,275464.0,35.3547,35.4347,35.3192,35.3725,275464.0
2024-03-05 10:00:00,39.82,39.98,39.82,39.96,298081.0,35.3814,35.5235,35.3814,35.5058,298081.0
2024-03-05 10:10:00,39.95,39.99,39.84,39.98,212250.0,35.4969,35.5324,35.3991,35.5235,212250.0
2024-03-05 10:20:00,39.98,40.07,39.97,40.02,216602.0,35.5235,35.6035,35.5146,35.5591,216602.0
2024-03-05 10:30:00,40.03,40.18,40.01,40.16,410368.0,35.568,35.7012,35.5502,35.6835,410368.0
2024-03-05 10:40:00,40.16,40.2,40.14,40.18,294996.0,35.6835,35.719,35.6657,35.7012,294996.0
2024-03-05 10:50:00,40.18,40.18,39.98,40.02,323250.0,35.7012,35.7012,35.5235,35.5591,323250.0
2024-03-05 11:00:00,40.02,40.09,40.02,40.03,163819.0,35.5591,35.6213,35.5591,35.568,163819.0
2024-03-05 11:10:00,40.03,40.05,39.92,39.95,188077.0,35.568,35.5857,35.4702,35.4969,188077.0
2024-03-05 11:20:00,39.95,39.95,39.83,39.87,166682.0,35.4969,35.4969,35.3903,35.4258,166682.0
2024-03-05 11:30:00,39.88,39.91,39.82,39.89,198488.0,35.4347,35.4613,35.3814,35.4436,198488.0
2024-03-05 11:40:00,39.88,39.9,39.8,39.84,150302.0,35.4347,35.4525,35.3636,35.3991,150302.0
2024-03-05 11:50:00,39.84,39.94,39.82,39.92,173450.0,35.3991,35.488,35.3814,35.4702,173450.0
2024-03-05 12:00:00,39.92,40.0,39.89,40.0,171221.0,35.4702,35.5413,35.4436,35.5413,171221.0
2024-03-05 12:10:00,40.0,40.01,39.94,39.97,157071.0,35.5413,35.5502,35.488,35.5146,157071.0
2024-03-05 12:20:00,39.97,39.98,39.9,39.96,164793.0,35.5146,35.5235,35.4525,35.5058,164793.0
2024-03-05 12:30:00,39.97,40.03,39.95,39.95,182509.0,35.5146,35.568,35.4969,35.4969,182509.0
2024-03-05 12:40:00,39.96,40.03,39.93,40.01,246635.0,35.5058,35.568,35.4791,35.5502,246635.0
2024-03-05 12:50:00,40.01,40.02,39.95,40.02,169286.0,35.5502,35.5591,35.4969,35.5591,169286.0
2024-03-05 13:00:00,40.02,40.07,40.0,40.06,152549.0,35.5591,35.6035,35.5413,35.5946,152549.0
2024-03-05 13:10:00,40.07,40.11,40.04,40.09,177806.0,35.6035,35.639,35.5768,35.6213,177806.0
2024-03-05 13:20:00,40.1,40.17,40.06,40.16,156389.0,35.6302,35.6924,35.5946,35.6835,156389.0
2024-03-05 13:30:00,40.16,40.22,40.13,40.21,185111.0,35.6835,35.7368,35.6568,35.7279,185111.0
2024-03-05 13:40:00,40.21,40.21,40.15,40.16,173400.0,35.7279,35.7279,35.6746,35.6835,173400.0
2024-03-05 13:50:00,40.15,40.21,40.15,40.16,139549.0,35.6746,35.7279,35.6746,35.6835,139549.0
2024-03-05 14:00:00,40.15,40.16,40.02,40.04,175984.0,35.6746,35.6835,35.5591,35.5768,175984.0
2024-03-05 14:10:00,40.04,40.11,40.03,40.09,105473.0,35.5768,35.639,35.568,35.6213,105473.0
2024-03-05 14:20:00,40.09,40.13,40.08,40.11,109546.0,35.6213,35.6568,35.6124,35.639,109546.0
2024-03-05 14:30:00,40.1,40.1,40.02,40.06,109738.0,35.6302,35.6302,35.5591,35.5946,109738.0
2024-03-05 14:40:00,40.05,40.06,39.96,39.98,177877.0,35.5857,35.5946,35.5058,35.5235,177877.0
2024-03-05 14:50:00,39.98,40.01,39.92,39.95,170844.0,35.5235,35.5502,35.4702,35.4969,170844.0
2024-03-05 15:00:00,39.95,39.98,39.9,39.96,169300.0,35.4969,35.5235,35.4525,35.5058,169300.0
2024-03-05 15:10:00,39.96,39.98,39.91,39.91,173334.0,35.5058,35.5235,35.4613,35.4613,173334.0
2024-03-05 15:20:00,39.91,39.94,39.89,39.89,402383.0,35.4613,35.488,35.4436,35.4436,402383.0
2024-03-05 15:30:00,39.9,39.97,39.88,39.93,279599.0,35.4525,35.5146,35.4347,35.4791,279599.0
2024-03-05 15:40:00,39.92,39.92,39.86,39.91,443182.0,35.4702,35.4702,35.4169,35.4613,443182.0
2024-03-05 15:50:00,39.9,39.99,39.9,39.94,986501.0,35.4525,35.5324,35.4525,35.488,986501.0
2024-03-06 09:30:00,41.06,41.52,40.72,41.44,2885516.0,36.4831,36.8919,36.181,36.8208,2885516.0
2024-03-06 09:40:00,41.45,41.56,41.23,41.23,1551621.0,36.8297,36.9274,36.6342,36.6342,1551621.0
2024-03-06 09:50:00,41.23,41.44,41.09,41.3,683516.0,36.6342,36.8208,36.5098,36.6964,683516.0
2024-03-06 10:00:00,41.3,41.55,41.28,41.37,1002953.0,36.6964,36.9185,36.6786,36.7586,1002953.0
2024-03-06 10:10:00,41.36,41.46,41.28,41.32,701822.0,36.7497,36.8386,36.6786,36.7142,701822.0
2024-03-06 10:20:00,41.33,41.46,41.27,41.29,748961.0,36.7231,36.8386,36.6697,36.6875,748961.0
2024-03-06 10:30:00,41.3,41.38,41.16,41.33,523051.0,36.6964,36.7675,36.572,36.7231,523051.0
2024-03-06 10:40:00,41.33,41.37,41.27,41.37,491029.0,36.7231,36.7586,36.6697,36.7586,491029.0
2024-03-06 10:50:00,41.37,41.47,41.36,41.39,526020.0,36.7586,36.8474,36.7497,36.7764,526020.0
2024-03-06 11:00:00,41.39,41.53,41.38,41.51,487880.0,36.7764,36.9008,36.7675,36.883,487880.0
2024-03-06 11:10:00,41.5,41.62,41.5,41.59,517684.0,36.8741,36.9807,36.8741,36.9541,517684.0
2024-03-06 11:20:00,41.59,41.68,41.56,41.67,476380.0,36.9541,37.034,36.9274,37.0252,476380.0
2024-03-06 11:30:00,41.66,41.74,41.65,41.73,490068.0,37.0163,37.0874,37.0074,37.0785,490068.0
2024-03-06 11:40:00,41.73,41.82,41.72,41.79,429532.0,37.0785,37.1584,37.0696,37.1318,429532.0
2024-03-06 11:50:00,41.79,41.83,41.72,41.75,376135.0,37.1318,37.1673,37.0696,37.0962,376135.0
2024-03-06 12:00:00,41.75,41.79,41.67,41.77,334771.0,37.0962,37.1318,37.0252,37.114,334771.0
2024-03-06 12:10:00,41.78,41.85,41.72,41.8,369872.0,37.1229,37.1851,37.0696,37.1407,369872.0
2024-03-06 12:20:00,41.81,41.83,41.74,41.75,337729.0,37.1495,37.1673,37.0874,37.0962,337729.0
2024-03-06 12:30:00,41.74,41.78,41.62,41.63,290296.0,37.0874,37.1229,36.9807,36.9896,290296.0
2024-03-06 12:40:00,41.62,41.63,41.44,41.5,282108.0,36.9807,36.9896,36.8208,36.8741,282108.0
2024-03-06 12:50:00,41.5,41.57,41.48,41.52,282708.0,36.8741,36.9363,36.8563,36.8919,282708.0
2024-03-06 13:00:00,41.53,41.54,41.47,41.5,264085.0,36.9008,36.9096,36.8474,36.8741,264085.0
2024-03-06 13:10:00,41.5,41.61,41.49,41.59,247537.0,36.8741,36.9718,36.8652,36.9541,247537.0
2024-03-06 13:20:00,41.59,41.6,41.53,41.55,302044.0,36.9541,36.963,36.9008,36.9185,302044.0
2024-03-06 13:30:00,41.55,41.56,41.44,41.5,264409.0,36.9185,36.9274,36.8208,36.8741,264409.0
2024-03-06 13:40:00,41.49,41.56,41.43,41.44,254127.0,36.8652,36.9274,36.8119,36.8208,254127.0
2024-03-06 13:50:00,41.45,41.48,41.41,41.46,216007.0,36.8297,36.8563,36.7941,36.8386,216007.0
2024-03-06 14:00:00,41.45,41.52,41.41,41.5,267780.0,36.8297,36.8919,36.7941,36.8741,267780.0
2024-03-06 14:10:00,41.51,41.51,41.41,41.42,242991.0,36.883,36.883,36.7941,36.803,242991.0
2024-03-06 14:20:00,41.41,41.47,41.38,41.46,201649.0,36.7941,36.8474,36.7675,36.8386,201649.0
2024-03-06 14:30:00,41.47,41.53,41.42,41.48,297040.0,36.8474,36.9008,36.803,36.8563,297040.0
2024-03-06 14:40:00,41.47,41.49,41.44,41.49,239092.0,36.8474,36.8652,36.8208,36.8652,239092.0
2024-03-06 14:50:00,41.49,41.52,41.42,41.47,380774.0,36.8652,36.8919,36.803,36.8474,380774.0
2024-03-06 15:00:00,41.46,41.5,41.37,41.38,221992.0,36.8386,36.8741,36.7586,36.7675,221992.0
2024-03-06 15:10:00,41.39,41.4,41.29,41.3,302104.0,36.7764,36.7852,36.6875,36.6964,302104.0
2024-03-06 15:20:00,41.3,41.36,41.25,41.36,351949.0,36.6964,36.7497,36.652,36.7497,351949.0
2024-03-06 15:30:00,41.36,41.4,41.32,41.38,440690.0,36.7497,36.7852,36.7142,36.7675,440690.0
2024-03-06 15:40:00,41.38,41.4,41.34,41.39,546243.0,36.7675,36.7852,36.7319,36.7764,546243.0
2024-03-06 15:50:00,41.4,41.47,41.35,41.46,2153530.0,36.7852,36.8474,36.7408,36.8386,2153530.0
2024-03-07 09:30:00,41.53,41.59,41.35,41.49,431336.0,36.9008,36.9541,36.7408,36.8652,431336.0
2024-03-07 09:40:00,41.49,41.63,41.46,41.63,216050.0,36.8652,36.9896,36.8386,36.9896,216050.0
2024-03-07 09:50:00,41.62,41.72,41.61,41.68,157710.0,36.9807,37.0696,36.9718,37.034,157710.0
2024-03-07 10:00:00,41.68,41.7,41.63,41.64,217297.0,37.034,37.0518,36.9896,36.9985,217297.0
2024-03-07 10:10:00,41.65,41.69,41.5,41.51,107718.0,37.0074,37.0429,36.8741,36.883,107718.0
2024-03-07 10:20:00,41.5,41.62,41.49,41.6,222515.0,36.8741,36.9807,36.8652,36.963,222515.0
2024-03-07 10:30:00,41.6,41.61,41.54,41.55,138539.0,36.963,36.9718,36.9096,36.9185,138539.0
2024-03-07 10:40:00,41.55,41.58,41.5,41.55,122394.0,36.9185,36.9452,36.8741,36.9185,122394.0
2024-03-07 10:50:00,41.56,41.57,41.52,41.56,138458.0,36.9274,36.9363,36.8919,36.9274,138458.0
2024-03-07 11:00:00,41.56,41.6,41.5,41.51,139795.0,36.9274,36.963,36.8741,36.883,139795.0
2024-03-07 11:10:00,41.52,41.58,41.49,41.57,114055.0,36.8919,36.9452,36.8652,36.9363,114055.0
2024-03-07 11:20:00,41.57,41.67,41.56,41.65,191124.0,36.9363,37.0252,36.9274,37.0074,191124.0
2024-03-07 11:30:00,41.64,41.67,41.61,41.61,100240.0,36.9985,37.0252,36.9718,36.9718,100240.0
2024-03-07 11:40:00,41.61,41.63,41.54,41.54,118898.0,36.9718,36.9896,36.9096,36.9096,118898.0
2024-03-07 11:50:00,41.55,41.62,41.53,41.6,145196.0,36.9185,36.9807,36.9008,36.963,145196.0
2024-03-07 12:00:00,41.59,41.61,41.54,41.56,101749.0,36.9541,36.9718,36.9096,36.9274,101749.0
2024-03-07 12:10:00,41.56,41.57,41.53,41.57,95493.0,36.9274,36.9363,36.9008,36.9363,95493.0
2024-03-07 12:20:00,41.57,41.57,41.51,41.52,138030.0,36.9363,36.9363,36.883,36.8919,138030.0
2024-03-07 12:30:00,41.53,41.55,41.5,41.51,86942.0,36.9008,36.9185,36.8741,36.883,86942.0
2024-03-07 12:40:00,41.51,41.55,41.48,41.52,141922.0,36.883,36.9185,36.8563,36.8919,141922.0
2024-03-07 12:50:00,41.51,41.54,41.5,41.54,78465.0,36.883,36.9096,36.8741,36.9096,78465.0
2024-03-07 13:00:00,41.53,41.55,41.52,41.54,83771.0,36.9008,36.9185,36.8919,36.9096,83771.0
2024-03-07 13:10:00,41.54,41.6,41.53,41.57,107016.0,36.9096,36.963,36.9008,36.9363,107016.0
2024-03-07 13:20:00,41.56,41.57,41.47,41.47,102534.0,36.9274,36.9363,36.8474,36.8474,102534.0
2024-03-07 13:30:00,41.48,41.55,41.47,41.55,144617.0,36.8563,36.9185,36.8474,36.9185,144617.0
2024-03-07 13:40:00,41.55,41.57,41.51,41.55,118292.0,36.9185,36.9363,36.883,36.9185,118292.0
2024-03-07 13:50:00,41.56,41.61,41.55,41.6,124346.0,36.9274,36.9718,36.9185,36.963,124346.0
2024-03-07 14:00:00,41.6,41.62,41.58,41.59,113119.0,36.963,36.9807,36.9452,36.9541,113119.0
2024-03-07 14:10:00,41.59,41.62,41.56,41.59,100975.0,36.9541,36.9807,36.9274,36.9541,100975.0
2024-03-07 14:20:00,41.59,41.6,41.53,41.55,109695.0,36.9541,36.963,36.9008,36.9185,109695.0
2024-03-07 14:30:00,41.55,41.58,41.5,41.52,119754.0,36.9185,36.9452,36.8741,36.8919,119754.0
2024-03-07 14:40:00,41.52,41.58,41.51,41.52,131095.0,36.8919,36.9452,36.883,36.8919,131095.0
2024-03-07 14:50:00,41.52,41.58,41.51,41.58,147046.0,36.8919,36.9452,36.883,36.9452,147046.0
2024-03-07 15:00:00,41.58,41.58,41.49,41.5,141463.0,36.9452,36.9452,36.8652,36.8741,141463.0
2024-03-07 15:10:00,41.5,41.53,41.49,41.5,140947.0,36.8741,36.9008,36.8652,36.8741,140947.0
2024-03-07 15:20:00,41.5,41.52,41.49,41.51,160668.0,36.8741,36.8919,36.8652,36.883,160668.0
2024-03-07 15:30:00,41.51,41.62,41.49,41.54,218151.0,36.883,36.9807,36.8652,36.9096,218151.0
2024-03-07 15:40:00,41.54,41.55,41.43,41.43,365906.0,36.9096,36.9185,36.8119,36.8119,365906.0
2024-03-07 15:50:00,41.44,41.57,41.38,41.55,1287232.0,36.8208,36.9363,36.7675,36.9185,1287232.0
2024-03-08 09:30:00,41.55,41.73,41.46,41.67,327816.0,36.9185,37.0785,36.8386,37.0252,327816.0
2024-03-08 09:40:00,41.66,41.81,41.63,41.8,246459.0,37.0163,37.1495,36.9896,37.1407,246459.0
2024-03-08 09:50:00,41.82,41.9,41.78,41.89,238683.0,37.1584,37.2295,37.1229,37.2206,238683.0
2024-03-08 10:00:00,41.89,41.96,41.85,41.86,226963.0,37.2206,37.2828,37.1851,37.194,226963.0
2024-03-08 10:10:00,41.86,41.89,41.75,41.75,185979.0,37.194,37.2206,37.0962,37.0962,185979.0
2024-03-08 10:20:00,41.76,41.78,41.73,41.76,143431.0,37.1051,37.1229,37.0785,37.1051,143431.0
2024-03-08 10:30:00,41.76,41.96,41.75,41.94,282621.0,37.1051,37.2828,37.0962,37.2651,282621.0
2024-03-08 10:40:00,41.95,41.97,41.91,41.91,178689.0,37.2739,37.2917,37.2384,37.2384,178689.0
2024-03-08 10:50:00,41.91,41.94,41.85,41.9,153035.0,37.2384,37.2651,37.1851,37.2295,153035.0
2024-03-08 11:00:00,41.9,41.95,41.89,41.94,128322.0,37.2295,37.2739,37.2206,37.2651,128322.0
2024-03-08 11:10:00,41.94,41.95,41.85,41.9,145858.0,37.2651,37.2739,37.1851,37.2295,145858.0
2024-03-08 11:20:00,41.91,41.96,41.9,41.95,187488.0,37.2384,37.2828,37.2295,37.2739,187488.0
2024-03-08 11:30:00,41.95,42.05,41.86,41.9,527668.0,37.2739,37.3628,37.194,37.2295,527668.0
2024-03-08 11:40:00,41.91,41.93,41.84,41.91,166145.0,37.2384,37.2562,37.1762,37.2384,166145.0
2024-03-08 11:50:00,41.91,41.92,41.86,41.88,127083.0,37.2384,37.2473,37.194,37.2117,127083.0
2024-03-08 12:00:00,41.89,41.95,41.88,41.93,99121.0,37.2206,37.2739,37.2117,37.2562,99121.0
2024-03-08 12:10:00,41.94,41.98,41.92,41.97,94031.0,37.2651,37.3006,37.2473,37.2917,94031.0
2024-03-08 12:20:00,41.98,41.98,41.88,41.91,119942.0,37.3006,37.3006,37.2117,37.2384,119942.0
2024-03-08 12:30:00,41.91,41.95,41.89,41.94,78708.0,37.2384,37.2739,37.2206,37.2651,78708.0
2024-03-08 12:40:00,41.94,41.95,41.9,41.91,112650.0,37.2651,37.2739,37.2295,37.2384,112650.0
2024-03-08 12:50:00,41.91,41.96,41.87,41.95,104143.0,37.2384,37.2828,37.2029,37.2739,104143.0
2024-03-08 13:00:00,41.95,41.97,41.91,41.97,119576.0,37.2739,37.2917,37.2384,37.2917,119576.0
2024-03-08 13:10:00,41.96,41.97,41.92,41.92,98410.0,37.2828,37.2917,37.2473,37.2473,98410.0
2024-03-08 13:20:00,41.92,41.98,41.91,41.95,91146.0,37.2473,37.3006,37.2384,37.2739,91146.0
2024-03-08 13:30:00,41.95,41.97,41.93,41.93,93332.0,37.2739,37.2917,37.2562,37.2562,93332.0
2024-03-08 13:40:00,41.94,41.99,41.93,41.98,129752.0,37.2651,37.3095,37.2562,37.3006,129752.0
2024-03-08 13:50:00,41.98,41.99,41.91,41.92,150958.0,37.3006,37.3095,37.2384,37.2473,150958.0
2024-03-08 14:00:00,41.92,41.94,41.89,41.91,79914.0,37.2473,37.2651,37.2206,37.2384,79914.0
2024-03-08 14:10:00,41.91,41.95,41.91,41.94,87513.0,37.2384,37.2739,37.2384,37.2651,87513.0
2024-03-08 14:20:00,41.94,41.97,41.93,41.97,114294.0,37.2651,37.2917,37.2562,37.2917,114294.0
2024-03-08 14:30:00,41.97,42.04,41.97,41.98,236517.0,37.2917,37.3539,37.2917,37.3006,236517.0
2024-03-08 14:40:00,41.98,41.99,41.95,41.96,158023.0,37.3006,37.3095,37.2739,37.2828,158023.0
2024-03-08 14:50:00,41.96,42.01,41.93,41.96,164167.0,37.2828,37.3273,37.2562,37.2828,164167.0
2024-03-08 15:00:00,41.95,41.96,41.86,41.9,125274.0,37.2739,37.2828,37.194,37.2295,125274.0
2024-03-08 15:10:00,41.9,41.9,41.84,41.89,145192.0,37.2295,37.2295,37.1762,37.2206,145192.0
2024-03-08 15:20:00,41.89,41.9,41.86,41.89,179878.0,37.2206,37.2295,37.194,37.2206,179878.0
2024-03-08 15:30:00,41.89,41.96,41.88,41.91,184743.0,37.2206,37.2828,37.2117,37.2384,184743.0
2024-03-08 15:40:00,41.91,41.94,41.83,41.86,314869.0,37.2384,37.2651,37.1673,37.194,314869.0
2024-03-08 15:50:00,41.86,41.94,41.86,41.87,875592.0,37.194,37.2651,37.194,37.2029,875592.0
2024-03-11 09:30:00,41.98,42.46,41.96,42.27,581868.0,37.3006,37.7271,37.2828,37.5583,581868.0
2024-03-11 09:40:00,42.27,42.31,42.21,42.27,160596.0,37.5583,37.5938,37.505,37.5583,160596.0
2024-03-11 09:50:00,42.27,42.39,42.23,42.39,139548.0,37.5583,37.6649,37.5227,37.6649,139548.0
2024-03-11 10:00:00,42.38,42.4,42.31,42.38,237996.0,37.656,37.6738,37.5938,37.656,237996.0
2024-03-11 10:10:00,42.38,42.41,42.26,42.32,180885.0,37.656,37.6827,37.5494,37.6027,180885.0
2024-03-11 10:20:00,42.31,42.36,42.22,42.27,107309.0,37.5938,37.6382,37.5138,37.5583,107309.0
2024-03-11 10:30:00,42.28,42.33,42.25,42.26,144130.0,37.5672,37.6116,37.5405,37.5494,144130.0
2024-03-11 10:40:00,42.25,42.29,42.23,42.25,200389.0,37.5405,37.576,37.5227,37.5405,200389.0
2024-03-11 10:50:00,42.26,42.28,42.18,42.2,202806.0,37.5494,37.5672,37.4783,37.4961,202806.0
2024-03-11 11:00:00,42.19,42.37,42.17,42.37,190112.0,37.4872,37.6471,37.4694,37.6471,190112.0
2024-03-11 11:10:00,42.37,42.4,42.32,42.39,129703.0,37.6471,37.6738,37.6027,37.6649,129703.0
2024-03-11 11:20:00,42.39,42.48,42.37,42.44,292114.0,37.6649,37.7449,37.6471,37.7093,292114.0
2024-03-11 11:30:00,42.44,42.5,42.39,42.46,218865.0,37.7093,37.7626,37.6649,37.7271,218865.0
2024-03-11 11:40:00,42.47,42.54,42.46,42.51,211147.0,37.736,37.7982,37.7271,37.7715,211147.0
2024-03-11 11:50:00,42.51,42.51,42.44,42.45,132002.0,37.7715,37.7715,37.7093,37.7182,132002.0
2024-03-11 12:00:00,42.45,42.49,42.41,42.44,115164.0,37.7182,37.7537,37.6827,37.7093,115164.0
2024-03-11 12:10:00,42.44,42.46,42.41,42.43,111503.0,37.7093,37.7271,37.6827,37.7004,111503.0
2024-03-11 12:20:00,42.43,42.44,42.28,42.36,262907.0,37.7004,37.7093,37.5672,37.6382,262907.0
2024-03-11 12:30:00,42.35,42.4,42.32,42.4,84771.0,37.6294,37.6738,37.6027,37.6738,84771.0
2024-03-11 12:40:00,42.4,42.43,42.36,42.43,104255.0,37.6738,37.7004,37.6382,37.7004,104255.0
2024-03-11 12:50:00,42.43,42.44,42.35,42.37,94641.0,37.7004,37.7093,37.6294,37.6471,94641.0
2024-03-11 13:00:00,42.37,42.44,42.37,42.43,87045.0,37.6471,37.7093,37.6471,37.7004,87045.0
2024-03-11 13:10:00,42.43,42.45,42.39,42.45,97117.0,37.7004,37.7182,37.6649,37.7182,97117.0
2024-03-11 13:20:00,42.45,42.5,42.4,42.49,125286.0,37.7182,37.7626,37.6738,37.7537,125286.0
2024-03-11 13:30:00,42.5,42.54,42.48,42.5,103559.0,37.7626,37.7982,37.7449,37.7626,103559.0
2024-03-11 13:40:00,42.5,42.55,42.49,42.52,115192.0,37.7626,37.8071,37.7537,37.7804,115192.0
2024-03-11 13:50:00,42.52,42.53,42.49,42.53,94800.0,37.7804,37.7893,37.7537,37.7893,94800.0
2024-03-11 14:00:00,42.53,42.55,42.51,42.54,106581.0,37.7893,37.8071,37.7715,37.7982,106581.0
2024-03-11 14:10:00,42.53,42.55,42.51,42.54,78883.0,37.7893,37.8071,37.7715,37.7982,78883.0
2024-03-11 14:20:00,42.54,42.55,42.52,42.55,90306.0,37.7982,37.8071,37.7804,37.8071,90306.0
2024-03-11 14:30:00,42.55,42.57,42.51,42.53,239691.0,37.8071,37.8248,37.7715,37.7893,239691.0
2024-03-11 14:40:00,42.54,42.57,42.52,42.52,155851.0,37.7982,37.8248,37.7804,37.7804,155851.0
2024-03-11 14:50:00,42.52,42.57,42.51,42.57,83880.0,37.7804,37.8248,37.7715,37.8248,83880.0
2024-03-11 15:00:00,42.57,42.62,42.56,42.61,143894.0,37.8248,37.8693,37.8159,37.8604,143894.0
2024-03-11 15:10:00,42.61,42.65,42.6,42.62,172552.0,37.8604,37.8959,37.8515,37.8693,172552.0
2024-03-11 15:20:00,42.62,42.67,42.6,42.67,278303.0,37.8693,37.9137,37.8515,37.9137,278303.0
2024-03-11 15:30:00,42.67,42.73,42.61,42.64,274686.0,37.9137,37.967,37.8604,37.887,274686.0
2024-03-11 15:40:00,42.65,42.74,42.64,42.66,326761.0,37.8959,37.9759,37.887,37.9048,326761.0
2024-03-11 15:50:00,42.67,42.74,42.67,42.68,974559.0,37.9137,37.9759,37.9137,37.9226,974559.0
2024-03-12 09:30:00,42.77,43.28,42.77,42.94,1131834.0,38.0025,38.4557,38.0025,38.1536,1131834.0
2024-03-12 09:40:00,42.95,43.03,42.85,42.99,300125.0,38.1625,38.2336,38.0736,38.198,300125.0
2024-03-12 09:50:00,42.99,43.12,42.96,43.11,290502.0,38.198,38.3135,38.1714,38.3046,290502.0
2024-03-12 10:00:00,43.12,43.19,43.03,43.19,294115.0,38.3135,38.3757,38.2336,38.3757,294115.0
2024-03-12 10:10:00,43.18,43.24,43.11,43.24,391480.0,38.3668,38.4201,38.3046,38.4201,391480.0
2024-03-12 10:20:00,43.23,43.25,43.17,43.23,242578.0,38.4113,38.429,38.358,38.4113,242578.0
2024-03-12 10:30:00,43.23,43.24,43.11,43.12,207193.0,38.4113,38.4201,38.3046,38.3135,207193.0
2024-03-12 10:40:00,43.11,43.16,42.98,43.04,243880.0,38.3046,38.3491,38.1891,38.2424,243880.0
2024-03-12 10:50:00,43.03,43.09,42.99,43.07,176581.0,38.2336,38.2869,38.198,38.2691,176581.0
2024-03-12 11:00:00,43.08,43.08,42.94,43.05,209720.0,38.278,38.278,38.1536,38.2513,209720.0
2024-03-12 11:10:00,43.05,43.11,43.01,43.08,169363.0,38.2513,38.3046,38.2158,38.278,169363.0
2024-03-12 11:20:00,43.08,43.09,42.96,42.98,215799.0,38.278,38.2869,38.1714,38.1891,215799.0
2024-03-12 11:30:00,42.98,43.19,42.97,43.14,645171.0,38.1891,38.3757,38.1802,38.3313,645171.0
2024-03-12 11:40:00,43.14,43.16,43.02,43.02,356042.0,38.3313,38.3491,38.2247,38.2247,356042.0
2024-03-12 11:50:00,43.02,43.11,42.99,43.05,254799.0,38.2247,38.3046,38.198,38.2513,254799.0
2024-03-12 12:00:00,43.06,43.06,42.92,42.93,185148.0,38.2602,38.2602,38.1358,38.1447,185148.0
2024-03-12 12:10:00,42.93,42.94,42.89,42.89,106543.0,38.1447,38.1536,38.1092,38.1092,106543.0
2024-03-12 12:20:00,42.89,42.91,42.85,42.86,106230.0,38.1092,38.1269,38.0736,38.0825,106230.0
2024-03-12 12:30:00,42.85,42.86,42.81,42.85,134301.0,38.0736,38.0825,38.0381,38.0736,134301.0
2024-03-12 12:40:00,42.85,42.86,42.8,42.82,122459.0,38.0736,38.0825,38.0292,38.047,122459.0
2024-03-12 12:50:00,42.83,42.87,42.82,42.86,110580.0,38.0559,38.0914,38.047,38.0825,110580.0
2024-03-12 13:00:00,42.85,42.87,42.78,42.82,98736.0,38.0736,38.0914,38.0114,38.047,98736.0
2024-03-12 13:10:00,42.82,42.9,42.77,42.89,82794.0,38.047,38.118,38.0025,38.1092,82794.0
2024-03-12 13:20:00,42.9,42.91,42.83,42.86,104496.0,38.118,38.1269,38.0559,38.0825,104496.0
2024-03-12 13:30:00,42.86,42.87,42.79,42.86,141087.0,38.0825,38.0914,38.0203,38.0825,141087.0
2024-03-12 13:40:00,42.85,42.92,42.82,42.91,73240.0,38.0736,38.1358,38.047,38.1269,73240.0
2024-03-12 13:50:00,42.92,42.95,42.9,42.95,79123.0,38.1358,38.1625,38.118,38.1625,79123.0
2024-03-12 14:00:00,42.95,42.98,42.93,42.97,122207.0,38.1625,38.1891,38.1447,38.1802,122207.0
2024-03-12 14:10:00,42.98,42.99,42.93,42.94,109322.0,38.1891,38.198,38.1447,38.1536,109322.0
2024-03-12 14:20:00,42.94,43.03,42.91,43.01,128026.0,38.1536,38.2336,38.1269,38.2158,128026.0
2024-03-12 14:30:00,43.02,43.08,43.0,43.08,152510.0,38.2247,38.278,38.2069,38.278,152510.0
2024-03-12 14:40:00,43.08,43.08,43.0,43.07,152430.0,38.278,38.278,38.2069,38.2691,152430.0
2024-03-12 14:50:00,43.07,43.11,43.06,43.09,147469.0,38.2691,38.3046,38.2602,38.2869,147469.0
2024-03-12 15:00:00,43.09,43.11,43.07,43.08,105911.0,38.2869,38.3046,38.2691,38.278,105911.0
2024-03-12 15:10:00,43.08,43.11,43.06,43.11,125052.0,38.278,38.3046,38.2602,38.3046,125052.0
2024-03-12 15:20:00,43.11,43.15,43.07,43.14,136462.0,38.3046,38.3402,38.2691,38.3313,136462.0
2024-03-12 15:30:00,43.13,43.14,43.04,43.05,164762.0,38.3224,38.3313,38.2424,38.2513,164762.0
2024-03-12 15:40:00,43.05,43.09,42.97,42.99,286852.0,38.2513,38.2869,38.1802,38.198,286852.0
2024-03-12 15:50:00,42.99,43.17,42.96,43.03,1046306.0,38.198,38.358,38.1714,38.2336,1046306.0
2024-03-13 09:30:00,43.19,43.43,43.19,43.41,510040.0,38.3757,38.589,38.3757,38.5712,510040.0
2024-03-13 09:40:00,43.41,43.47,43.35,43.41,202000.0,38.5712,38.6245,38.5179,38.5712,202000.0
2024-03-13 09:50:00,43.41,43.43,43.3,43.34,90513.0,38.5712,38.589,38.4735,38.509,90513.0
2024-03-13 10:00:00,43.34,43.38,43.3,43.34,138446.0,38.509,38.5445,38.4735,38.509,138446.0
2024-03-13 10:10:00,43.34,43.35,43.25,43.26,153690.0,38.509,38.5179,38.429,38.4379,153690.0
2024-03-13 10:20:00,43.26,43.33,43.24,43.29,72090.0,38.4379,38.5001,38.4201,38.4646,72090.0
2024-03-13 10:30:00,43.29,43.3,43.23,43.25,163013.0,38.4646,38.4735,38.4113,38.429,163013.0
2024-03-13 10:40:00,43.26,43.26,43.17,43.18,66337.0,38.4379,38.4379,38.358,38.3668,66337.0
2024-03-13 10:50:00,43.18,43.25,43.17,43.2,72043.0,38.3668,38.429,38.358,38.3846,72043.0
2024-03-13 11:00:00,43.19,43.22,43.18,43.21,99112.0,38.3757,38.4024,38.3668,38.3935,99112.0
2024-03-13 11:10:00,43.21,43.26,43.18,43.26,123352.0,38.3935,38.4379,38.3668,38.4379,123352.0
2024-03-13 11:20:00,43.26,43.28,43.2,43.23,82679.0,38.4379,38.4557,38.3846,38.4113,82679.0
2024-03-13 11:30:00,43.23,43.29,43.2,43.29,126525.0,38.4113,38.4646,38.3846,38.4646,126525.0
2024-03-13 11:40:00,43.29,43.34,43.28,43.32,92729.0,38.4646,38.509,38.4557,38.4912,92729.0
2024-03-13 11:50:00,43.33,43.33,43.27,43.27,57093.0,38.5001,38.5001,38.4468,38.4468,57093.0
2024-03-13 12:00:00,43.28,43.34,43.27,43.34,79687.0,38.4557,38.509,38.4468,38.509,79687.0
2024-03-13 12:10:00,43.34,43.36,43.28,43.33,93848.0,38.509,38.5268,38.4557,38.5001,93848.0
2024-03-13 12:20:00,43.33,43.35,43.28,43.3,59757.0,38.5001,38.5179,38.4557,38.4735,59757.0
2024-03-13 12:30:00,43.29,43.31,43.26,43.27,120774.0,38.4646,38.4823,38.4379,38.4468,120774.0
2024-03-13 12:40:00,43.27,43.36,43.26,43.35,77331.0,38.4468,38.5268,38.4379,38.5179,77331.0
2024-03-13 12:50:00,43.35,43.35,43.25,43.27,66152.0,38.5179,38.5179,38.429,38.4468,66152.0
2024-03-13 13:00:00,43.27,43.32,43.25,43.28,95335.0,38.4468,38.4912,38.429,38.4557,95335.0
2024-03-13 13:10:00,43.29,43.32,43.28,43.29,50589.0,38.4646,38.4912,38.4557,38.4646,50589.0
2024-03-13 13:20:00,43.29,43.35,43.28,43.31,127011.0,38.4646,38.5179,38.4557,38.4823,127011.0
2024-03-13 13:30:00,43.31,43.32,43.28,43.3,61067.0,38.4823,38.4912,38.4557,38.4735,61067.0
2024-03-13 13:40:00,43.3,43.32,43.29,43.3,57412.0,38.4735,38.4912,38.4646,38.4735,57412.0
2024-03-13 13:50:00,43.3,43.37,43.3,43.36,84327.0,38.4735,38.5357,38.4735,38.5268,84327.0
2024-03-13 14:00:00,43.36,43.36,43.3,43.3,90560.0,38.5268,38.5268,38.4735,38.4735,90560.0
2024-03-13 14:10:00,43.31,43.4,43.3,43.4,102646.0,38.4823,38.5623,38.4735,38.5623,102646.0
2024-03-13 14:20:00,43.39,43.4,43.36,43.36,63514.0,38.5534,38.5623,38.5268,38.5268,63514.0
2024-03-13 14:30:00,43.36,43.37,43.33,43.34,95640.0,38.5268,38.5357,38.5001,38.509,95640.0
2024-03-13 14:40:00,43.34,43.37,43.34,43.34,64257.0,38.509,38.5357,38.509,38.509,64257.0
2024-03-13 14:50:00,43.34,43.39,43.33,43.38,98166.0,38.509,38.5534,38.5001,38.5445,98166.0
2024-03-13 15:00:00,43.37,43.4,43.34,43.4,84866.0,38.5357,38.5623,38.509,38.5623,84866.0
2024-03-13 15:10:00,43.4,43.4,43.35,43.36,81611.0,38.5623,38.5623,38.5179,38.5268,81611.0
2024-03-13 15:20:00,43.35,43.39,43.27,43.32,122008.0,38.5179,38.5534,38.4468,38.4912,122008.0
2024-03-13 15:30:00,43.32,43.39,43.31,43.38,134256.0,38.4912,38.5534,38.4823,38.5445,134256.0
2024-03-13 15:40:00,43.38,43.38,43.33,43.38,275580.0,38.5445,38.5445,38.5001,38.5445,275580.0
2024-03-13 15:50:00,43.38,43.42,43.33,43.36,717519.0,38.5445,38.5801,38.5001,38.5268,717519.0
2024-03-14 09:30:00,43.4,43.61,43.23,43.55,789754.0,38.5623,38.7489,38.4113,38.6956,789754.0
2024-03-14 09:40:00,43.56,43.64,43.42,43.46,504709.0,38.7045,38.7756,38.5801,38.6156,504709.0
2024-03-14 09:50:00,43.47,43.47,43.36,43.44,135111.0,38.6245,38.6245,38.5268,38.5979,135111.0
2024-03-14 10:00:00,43.44,43.44,43.44,43.44,0.0,38.5979,38.5979,38.5979,38.5979,0.0
2024-03-14 10:10:00,43.6,43.65,43.46,43.65,507667.0,38.74,38.7844,38.6156,38.7844,507667.0
2024-03-14 10:20:00,43.64,43.77,43.6,43.68,1372742.0,38.7756,38.8911,38.74,38.8111,1372742.0
2024-03-14 10:30:00,43.69,43.93,43.65,43.93,700563.0,38.82,39.0332,38.7844,39.0332,700563.0
2024-03-14 10:40:00,43.93,43.93,43.6,43.77,753920.0,39.0332,39.0332,38.74,38.8911,753920.0
2024-03-14 10:50:00,43.76,43.82,43.61,43.66,450563.0,38.8822,38.9355,38.7489,38.7933,450563.0
2024-03-14 11:00:00,43.66,43.77,43.62,43.75,308891.0,38.7933,38.8911,38.7578,38.8733,308891.0
2024-03-14 11:10:00,43.75,43.83,43.72,43.8,308953.0,38.8733,38.9444,38.8466,38.9177,308953.0
2024-03-14 11:20:00,43.8,43.89,43.75,43.77,389847.0,38.9177,38.9977,38.8733,38.8911,389847.0
2024-03-14 11:30:00,43.77,43.9,43.77,43.88,319986.0,38.8911,39.0066,38.8911,38.9888,319986.0
2024-03-14 11:40:00,43.88,43.97,43.79,43.8,315211.0,38.9888,39.0688,38.9088,38.9177,315211.0
2024-03-14 11:50:00,43.8,43.94,43.8,43.9,256616.0,38.9177,39.0421,38.9177,39.0066,256616.0
2024-03-14 12:00:00,43.9,44.0,43.89,43.99,332905.0,39.0066,39.0954,38.9977,39.0865,332905.0
2024-03-14 12:10:00,43.99,44.07,43.95,44.04,448023.0,39.0865,39.1576,39.051,39.131,448023.0
2024-03-14 12:20:00,44.04,44.05,43.92,44.01,300891.0,39.131,39.1399,39.0244,39.1043,300891.0
2024-03-14 12:30:00,44.0,44.05,43.96,44.03,242923.0,39.0954,39.1399,39.0599,39.1221,242923.0
2024-03-14 12:40:00,44.02,44.11,43.97,44.09,247955.0,39.1132,39.1932,39.0688,39.1754,247955.0
2024-03-14 12:50:00,44.09,44.13,43.99,44.0,205878.0,39.1754,39.2109,39.0865,39.0954,205878.0
2024-03-14 13:00:00,43.99,44.01,43.91,43.95,260960.0,39.0865,39.1043,39.0155,39.051,260960.0
2024-03-14 13:10:00,43.95,44.04,43.93,44.02,166211.0,39.051,39.131,39.0332,39.1132,166211.0
2024-03-14 13:20:00,44.02,44.04,43.9,43.91,322065.0,39.1132,39.131,39.0066,39.0155,322065.0
2024-03-14 13:30:00,43.91,44.07,43.87,44.06,213982.0,39.0155,39.1576,38.9799,39.1487,213982.0
2024-03-14 13:40:00,44.05,44.14,44.01,44.13,214012.0,39.1399,39.2198,39.1043,39.2109,214012.0
2024-03-14 13:50:00,44.13,44.21,44.07,44.18,302366.0,39.2109,39.282,39.1576,39.2554,302366.0
2024-03-14 14:00:00,44.18,44.26,44.15,44.26,285327.0,39.2554,39.3265,39.2287,39.3265,285327.0
2024-03-14 14:10:00,44.25,44.31,44.24,44.27,281303.0,39.3176,39.3709,39.3087,39.3353,281303.0
2024-03-14 14:20:00,44.27,44.28,44.2,44.23,265044.0,39.3353,39.3442,39.2731,39.2998,265044.0
2024-03-14 14:30:00,44.24,44.24,44.16,44.22,295146.0,39.3087,39.3087,39.2376,39.2909,295146.0
2024-03-14 14:40:00,44.23,44.32,44.22,44.26,271074.0,39.2998,39.3798,39.2909,39.3265,271074.0
2024-03-14 14:50:00,44.25,44.34,44.21,44.29,314446.0,39.3176,39.3975,39.282,39.3531,314446.0
2024-03-14 15:00:00,44.29,44.29,44.11,44.16,241307.0,39.3531,39.3531,39.1932,39.2376,241307.0
2024-03-14 15:10:00,44.16,44.2,44.11,44.12,372656.0,39.2376,39.2731,39.1932,39.2021,372656.0
2024-03-14 15:20:00,44.13,44.2,44.11,44.19,395199.0,39.2109,39.2731,39.1932,39.2643,395199.0
2024-03-14 15:30:00,44.19,44.25,44.14,44.23,410844.0,39.2643,39.3176,39.2198,39.2998,410844.0
2024-03-14 15:40:00,44.23,44.3,44.2,44.26,614680.0,39.2998,39.362,39.2731,39.3265,614680.0
2024-03-14 15:50:00,44.27,44.37,44.24,44.32,1897373.0,39.3353,39.4242,39.3087,39.3798,1897373.0
2024-03-15 09:30:00,43.91,44.5,43.91,44.3,2187569.0,39.0155,39.5397,39.0155,39.362,2187569.0
2024-03-15 09:40:00,44.31,44.49,44.25,44.27,429613.0,39.3709,39.5308,39.3176,39.3353,429613.0
2024-03-15 09:50:00,44.28,44.35,44.11,44.24,381035.0,39.3442,39.4064,39.1932,39.3087,381035.0
2024-03-15 10:00:00,44.23,44.33,44.16,44.23,294488.0,39.2998,39.3886,39.2376,39.2998,294488.0
2024-03-15 10:10:00,44.23,44.34,44.15,44.32,363391.0,39.2998,39.3975,39.2287,39.3798,363391.0
2024-03-15 10:20:00,44.32,44.44,44.28,44.3,320788.0,39.3798,39.4864,39.3442,39.362,320788.0
2024-03-15 10:30:00,44.3,44.31,44.12,44.13,355471.0,39.362,39.3709,39.2021,39.2109,355471.0
2024-03-15 10:40:00,44.13,44.16,44.08,44.11,270194.0,39.2109,39.2376,39.1665,39.1932,270194.0
2024-03-15 10:50:00,44.11,44.21,43.99,44.19,348401.0,39.1932,39.282,39.0865,39.2643,348401.0
2024-03-15 11:00:00,44.19,44.22,44.12,44.16,169363.0,39.2643,39.2909,39.2021,39.2376,169363.0
2024-03-15 11:10:00,44.16,44.2,44.05,44.08,249047.0,39.2376,39.2731,39.1399,39.1665,249047.0
2024-03-15 11:20:00,44.08,44.1,44.03,44.07,186453.0,39.1665,39.1843,39.1221,39.1576,186453.0
2024-03-15 11:30:00,44.06,44.19,44.06,44.19,160426.0,39.1487,39.2643,39.1487,39.2643,160426.0
2024-03-15 11:40:00,44.19,44.2,44.1,44.12,126999.0,39.2643,39.2731,39.1843,39.2021,126999.0
2024-03-15 11:50:00,44.11,44.19,44.11,44.15,205998.0,39.1932,39.2643,39.1932,39.2287,205998.0
2024-03-15 12:00:00,44.14,44.14,43.92,43.96,216878.0,39.2198,39.2198,39.0244,39.0599,216878.0
2024-03-15 12:10:00,43.97,43.99,43.9,43.96,167603.0,39.0688,39.0865,39.0066,39.0599,167603.0
2024-03-15 12:20:00,43.96,44.01,43.88,43.9,228367.0,39.0599,39.1043,38.9888,39.0066,228367.0
2024-03-15 12:30:00,43.91,44.03,43.89,44.0,204521.0,39.0155,39.1221,38.9977,39.0954,204521.0
2024-03-15 12:40:00,44.01,44.07,43.98,43.99,195574.0,39.1043,39.1576,39.0777,39.0865,195574.0
2024-03-15 12:50:00,44.0,44.02,43.95,44.01,154590.0,39.0954,39.1132,39.051,39.1043,154590.0
2024-03-15 13:00:00,44.01,44.15,44.0,44.15,164262.0,39.1043,39.2287,39.0954,39.2287,164262.0
2024-03-15 13:10:00,44.14,44.17,44.09,44.09,143809.0,39.2198,39.2465,39.1754,39.1754,143809.0
2024-03-15 13:20:00,44.09,44.21,44.09,44.13,155203.0,39.1754,39.282,39.1754,39.2109,155203.0
2024-03-15 13:30:00,44.13,44.19,44.04,44.09,201708.0,39.2109,39.2643,39.131,39.1754,201708.0
2024-03-15 13:40:00,44.09,44.15,44.09,44.13,131674.0,39.1754,39.2287,39.1754,39.2109,131674.0
2024-03-15 13:50:00,44.13,44.15,44.04,44.06,178296.0,39.2109,39.2287,39.131,39.1487,178296.0
2024-03-15 14:00:00,44.07,44.1,44.01,44.03,202202.0,39.1576,39.1843,39.1043,39.1221,202202.0
2024-03-15 14:10:00,44.02,44.11,44.02,44.1,166908.0,39.1132,39.1932,39.1132,39.1843,166908.0
2024-03-15 14:20:00,44.11,44.12,44.05,44.07,180310.0,39.1932,39.2021,39.1399,39.1576,180310.0
2024-03-15 14:30:00,44.06,44.15,44.06,44.15,258398.0,39.1487,39.2287,39.1487,39.2287,258398.0
2024-03-15 14:40:00,44.14,44.2,44.09,44.09,262545.0,39.2198,39.2731,39.1754,39.1754,262545.0
2024-03-15 14:50:00,44.1,44.17,44.09,44.15,208519.0,39.1843,39.2465,39.1754,39.2287,208519.0
2024-03-15 15:00:00,44.15,44.2,44.08,44.13,313334.0,39.2287,39.2731,39.1665,39.2109,313334.0
2024-03-15 15:10:00,44.13,44.16,44.08,44.14,290073.0,39.2109,39.2376,39.1665,39.2198,290073.0
2024-03-15 15:20:00,44.15,44.18,44.1,44.12,454368.0,39.2287,39.2554,39.1843,39.2021,454368.0
2024-03-15 15:30:00,44.12,44.14,44.0,44.02,557264.0,39.2021,39.2198,39.0954,39.1132,557264.0
2024-03-15 15:40:00,44.01,44.14,43.96,44.12,682249.0,39.1043,39.2198,39.0599,39.2021,682249.0
2024-03-15 15:50:00,44.13,44.14,43.87,43.9,2600241.0,39.2109,39.2198,38.9799,39.0066,2600241.0
2024-03-18 09:30:00,43.86,44.2,43.76,44.07,589747.0,38.971,39.2731,38.8822,39.1576,589747.0
2024-03-18 09:40:00,44.07,44.12,43.95,44.09,343566.0,39.1576,39.2021,39.051,39.1754,343566.0
2024-03-18 09:50:00,44.09,44.3,44.09,44.25,273860.0,39.1754,39.362,39.1754,39.3176,273860.0
2024-03-18 10:00:00,44.25,44.29,43.88,44.19,558998.0,39.3176,39.3531,38.9888,39.2643,558998.0
2024-03-18 10:10:00,44.19,44.49,44.18,44.48,323604.0,39.2643,39.5308,39.2554,39.5219,323604.0
2024-03-18 10:20:00,44.48,44.53,44.39,44.46,326265.0,39.5219,39.5664,39.442,39.5042,326265.0
2024-03-18 10:30:00,44.45,44.55,44.42,44.52,230974.0,39.4953,39.5841,39.4686,39.5575,230974.0
2024-03-18 10:40:00,44.52,44.53,44.44,44.5,256065.0,39.5575,39.5664,39.4864,39.5397,256065.0
2024-03-18 10:50:00,44.49,44.5,44.42,44.47,206138.0,39.5308,39.5397,39.4686,39.513,206138.0
2024-03-18 11:00:00,44.46,44.54,44.45,44.51,210617.0,39.5042,39.5752,39.4953,39.5486,210617.0
2024-03-18 11:10:00,44.52,44.59,44.45,44.56,258818.0,39.5575,39.6197,39.4953,39.593,258818.0
2024-03-18 11:20:00,44.56,44.58,44.38,44.48,204872.0,39.593,39.6108,39.4331,39.5219,204872.0
2024-03-18 11:30:00,44.48,44.5,44.43,44.46,185797.0,39.5219,39.5397,39.4775,39.5042,185797.0
2024-03-18 11:40:00,44.45,44.46,44.39,44.41,146056.0,39.4953,39.5042,39.442,39.4597,146056.0
2024-03-18 11:50:00,44.41,44.53,44.4,44.53,149843.0,39.4597,39.5664,39.4508,39.5664,149843.0
2024-03-18 12:00:00,44.53,44.6,44.5,44.55,178786.0,39.5664,39.6286,39.5397,39.5841,178786.0
2024-03-18 12:10:00,44.55,44.62,44.54,44.59,219550.0,39.5841,39.6463,39.5752,39.6197,219550.0
2024-03-18 12:20:00,44.58,44.65,44.56,44.63,208507.0,39.6108,39.673,39.593,39.6552,208507.0
2024-03-18 12:30:00,44.63,44.65,44.6,44.64,144280.0,39.6552,39.673,39.6286,39.6641,144280.0
2024-03-18 12:40:00,44.64,44.68,44.63,44.65,185577.0,39.6641,39.6996,39.6552,39.673,185577.0
2024-03-18 12:50:00,44.65,44.7,44.64,44.64,193479.0,39.673,39.7174,39.6641,39.6641,193479.0
2024-03-18 13:00:00,44.65,44.68,44.61,44.66,169465.0,39.673,39.6996,39.6374,39.6819,169465.0
2024-03-18 13:10:00,44.65,44.71,44.64,44.68,224518.0,39.673,39.7263,39.6641,39.6996,224518.0
2024-03-18 13:20:00,44.67,44.69,44.59,44.67,176971.0,39.6908,39.7085,39.6197,39.6908,176971.0
2024-03-18 13:30:00,44.67,44.69,44.6,44.68,148636.0,39.6908,39.7085,39.6286,39.6996,148636.0
2024-03-18 13:40:00,44.68,44.69,44.61,44.63,160625.0,39.6996,39.7085,39.6374,39.6552,160625.0
2024-03-18 13:50:00,44.62,44.67,44.61,44.65,151356.0,39.6463,39.6908,39.6374,39.673,151356.0
2024-03-18 14:00:00,44.65,44.65,44.57,44.59,155961.0,39.673,39.673,39.6019,39.6197,155961.0
2024-03-18 14:10:00,44.59,44.64,44.5,44.53,187719.0,39.6197,39.6641,39.5397,39.5664,187719.0
2024-03-18 14:20:00,44.53,44.55,44.5,44.53,184349.0,39.5664,39.5841,39.5397,39.5664,184349.0
2024-03-18 14:30:00,44.54,44.55,44.5,44.53,135627.0,39.5752,39.5841,39.5397,39.5664,135627.0
2024-03-18 14:40:00,44.52,44.63,44.52,44.61,163457.0,39.5575,39.6552,39.5575,39.6374,163457.0
2024-03-18 14:50:00,44.61,44.61,44.55,44.58,211825.0,39.6374,39.6374,39.5841,39.6108,211825.0
2024-03-18 15:00:00,44.58,44.64,44.58,44.61,193161.0,39.6108,39.6641,39.6108,39.6374,193161.0
2024-03-18 15:10:00,44.62,44.7,44.61,44.7,196707.0,39.6463,39.7174,39.6374,39.7174,196707.0
2024-03-18 15:20:00,44.7,44.74,44.65,44.68,409997.0,39.7174,39.7529,39.673,39.6996,409997.0
2024-03-18 15:30:00,44.68,44.76,44.67,44.74,403672.0,39.6996,39.7707,39.6908,39.7529,403672.0
2024-03-18 15:40:00,44.73,44.75,44.64,44.67,406852.0,39.7441,39.7618,39.6641,39.6908,406852.0
2024-03-18 15:50:00,44.67,44.67,44.49,44.5,1696458.0,39.6908,39.6908,39.5308,39.5397,1696458.0
2024-03-19 09:30:00,44.55,44.97,44.55,44.97,548158.0,39.5841,39.9573,39.5841,39.9573,548158.0
2024-03-19 09:40:00,44.97,44.98,44.73,44.79,318994.0,39.9573,39.9662,39.7441,39.7974,318994.0
2024-03-19 09:50:00,44.79,44.81,44.64,44.69,169776.0,39.7974,39.8151,39.6641,39.7085,169776.0
2024-03-19 10:00:00,44.69,44.77,44.68,44.73,208362.0,39.7085,39.7796,39.6996,39.7441,208362.0
2024-03-19 10:10:00,44.73,44.81,44.61,44.62,353085.0,39.7441,39.8151,39.6374,39.6463,353085.0
2024-03-19 10:20:00,44.62,44.7,44.6,44.69,283295.0,39.6463,39.7174,39.6286,39.7085,283295.0
2024-03-19 10:30:00,44.69,44.7,44.52,44.54,220456.0,39.7085,39.7174,39.5575,39.5752,220456.0
2024-03-19 10:40:00,44.54,44.65,44.54,44.59,139645.0,39.5752,39.673,39.5752,39.6197,139645.0
2024-03-19 10:50:00,44.59,44.67,44.58,44.65,153263.0,39.6197,39.6908,39.6108,39.673,153263.0
2024-03-19 11:00:00,44.64,44.64,44.53,44.58,161343.0,39.6641,39.6641,39.5664,39.6108,161343.0
2024-03-19 11:10:00,44.59,44.64,44.56,44.57,169863.0,39.6197,39.6641,39.593,39.6019,169863.0
2024-03-19 11:20:00,44.58,44.59,44.48,44.48,197892.0,39.6108,39.6197,39.5219,39.5219,197892.0
2024-03-19 11:30:00,44.49,44.58,44.47,44.58,171744.0,39.5308,39.6108,39.513,39.6108,171744.0
2024-03-19 11:40:00,44.58,44.6,44.55,44.59,132526.0,39.6108,39.6286,39.5841,39.6197,132526.0
2024-03-19 11:50:00,44.58,44.61,44.53,44.58,152581.0,39.6108,39.6374,39.5664,39.6108,152581.0
2024-03-19 12:00:00,44.57,44.58,44.54,44.55,112173.0,39.6019,39.6108,39.5752,39.5841,112173.0
2024-03-19 12:10:00,44.54,44.59,44.53,44.59,125473.0,39.5752,39.6197,39.5664,39.6197,125473.0
2024-03-19 12:20:00,44.58,44.64,44.57,44.59,98574.0,39.6108,39.6641,39.6019,39.6197,98574.0
2024-03-19 12:30:00,44.6,44.6,44.54,44.57,110848.0,39.6286,39.6286,39.5752,39.6019,110848.0
2024-03-19 12:40:00,44.57,44.59,44.54,44.59,134172.0,39.6019,39.6197,39.5752,39.6197,134172.0
2024-03-19 12:50:00,44.59,44.59,44.5,44.52,128672.0,39.6197,39.6197,39.5397,39.5575,128672.0
2024-03-19 13:00:00,44.52,44.52,44.42,44.49,197513.0,39.5575,39.5575,39.4686,39.5308,197513.0
2024-03-19 13:10:00,44.49,44.51,44.44,44.44,106773.0,39.5308,39.5486,39.4864,39.4864,106773.0
2024-03-19 13:20:00,44.44,44.49,44.44,44.47,141085.0,39.4864,39.5308,39.4864,39.513,141085.0
2024-03-19 13:30:00,44.48,44.51,44.44,44.5,110699.0,39.5219,39.5486,39.4864,39.5397,110699.0
2024-03-19 13:40:00,44.51,44.53,44.46,44.51,114020.0,39.5486,39.5664,39.5042,39.5486,114020.0
2024-03-19 13:50:00,44.51,44.55,44.49,44.52,94418.0,39.5486,39.5841,39.5308,39.5575,94418.0
2024-03-19 14:00:00,44.52,44.53,44.43,44.45,163456.0,39.5575,39.5664,39.4775,39.4953,163456.0
2024-03-19 14:10:00,44.45,44.45,44.35,44.4,150518.0,39.4953,39.4953,39.4064,39.4508,150518.0
2024-03-19 14:20:00,44.41,44.52,44.4,44.51,88023.0,39.4597,39.5575,39.4508,39.5486,88023.0
2024-03-19 14:30:00,44.51,44.54,44.49,44.52,143198.0,39.5486,39.5752,39.5308,39.5575,143198.0
2024-03-19 14:40:00,44.53,44.53,44.5,44.52,116078.0,39.5664,39.5664,39.5397,39.5575,116078.0
2024-03-19 14:50:00,44.51,44.51,44.43,44.46,158653.0,39.5486,39.5486,39.4775,39.5042,158653.0
2024-03-19 15:00:00,44.46,44.53,44.44,44.51,234231.0,39.5042,39.5664,39.4864,39.5486,234231.0
2024-03-19 15:10:00,44.52,44.57,44.51,44.55,182988.0,39.5575,39.6019,39.5486,39.5841,182988.0
2024-03-19 15:20:00,44.55,44.57,44.51,44.52,211948.0,39.5841,39.6019,39.5486,39.5575,211948.0
2024-03-19 15:30:00,44.51,44.58,44.49,44.58,261221.0,39.5486,39.6108,39.5308,39.6108,261221.0
2024-03-19 15:40:00,44.57,44.62,44.55,44.56,494075.0,39.6019,39.6463,39.5841,39.593,494075.0
2024-03-19 15:50:00,44.57,44.66,44.46,44.62,2271016.0,39.6019,39.6819,39.5042,39.6463,2271016.0
2024-03-20 09:30:00,44.71,44.75,44.52,44.7,351247.0,39.7263,39.7618,39.5575,39.7174,351247.0
2024-03-20 09:40:00,44.7,44.77,44.63,44.68,230710.0,39.7174,39.7796,39.6552,39.6996,230710.0
2024-03-20 09:50:00,44.67,44.72,44.62,44.71,166199.0,39.6908,39.7352,39.6463,39.7263,166199.0
2024-03-20 10:00:00,44.71,44.71,44.58,44.66,206081.0,39.7263,39.7263,39.6108,39.6819,206081.0
2024-03-20 10:10:00,44.67,44.75,44.63,44.72,138200.0,39.6908,39.7618,39.6552,39.7352,138200.0
2024-03-20 10:20:00,44.73,44.75,44.7,44.74,112154.0,39.7441,39.7618,39.7174,39.7529,112154.0
2024-03-20 10:30:00,44.74,44.77,44.68,44.73,207285.0,39.7529,39.7796,39.6996,39.7441,207285.0
2024-03-20 10:40:00,44.73,44.73,44.65,44.72,127885.0,39.7441,39.7441,39.673,39.7352,127885.0
2024-03-20 10:50:00,44.72,44.77,44.7,44.77,95728.0,39.7352,39.7796,39.7174,39.7796,95728.0
2024-03-20 11:00:00,44.77,44.77,44.69,44.75,114033.0,39.7796,39.7796,39.7085,39.7618,114033.0
2024-03-20 11:10:00,44.75,44.8,44.74,44.79,157167.0,39.7618,39.8063,39.7529,39.7974,157167.0
2024-03-20 11:20:00,44.78,44.79,44.73,44.78,121543.0,39.7885,39.7974,39.7441,39.7885,121543.0
2024-03-20 11:30:00,44.78,44.82,44.75,44.82,139039.0,39.7885,39.824,39.7618,39.824,139039.0
2024-03-20 11:40:00,44.81,44.82,44.72,44.73,104817.0,39.8151,39.824,39.7352,39.7441,104817.0
2024-03-20 11:50:00,44.73,44.73,44.69,44.72,86262.0,39.7441,39.7441,39.7085,39.7352,86262.0
2024-03-20 12:00:00,44.71,44.74,44.65,44.67,155284.0,39.7263,39.7529,39.673,39.6908,155284.0
2024-03-20 12:10:00,44.67,44.7,44.65,44.66,73062.0,39.6908,39.7174,39.673,39.6819,73062.0
2024-03-20 12:20:00,44.66,44.68,44.63,44.64,101264.0,39.6819,39.6996,39.6552,39.6641,101264.0
2024-03-20 12:30:00,44.64,44.65,44.59,44.61,102434.0,39.6641,39.673,39.6197,39.6374,102434.0
2024-03-20 12:40:00,44.61,44.65,44.59,44.64,69838.0,39.6374,39.673,39.6197,39.6641,69838.0
2024-03-20 12:50:00,44.64,44.67,44.62,44.63,104362.0,39.6641,39.6908,39.6463,39.6552,104362.0
2024-03-20 13:00:00,44.63,44.64,44.55,44.58,219294.0,39.6552,39.6641,39.5841,39.6108,219294.0
2024-03-20 13:10:00,44.58,44.58,44.52,44.53,139554.0,39.6108,39.6108,39.5575,39.5664,139554.0
2024-03-20 13:20:00,44.53,44.57,44.52,44.57,70836.0,39.5664,39.6019,39.5575,39.6019,70836.0
2024-03-20 13:30:00,44.56,44.59,44.54,44.57,89502.0,39.593,39.6197,39.5752,39.6019,89502.0
2024-03-20 13:40:00,44.57,44.6,44.54,44.6,146583.0,39.6019,39.6286,39.5752,39.6286,146583.0
2024-03-20 13:50:00,44.59,44.62,44.58,44.61,123016.0,39.6197,39.6463,39.6108,39.6374,123016.0
2024-03-20 14:00:00,44.62,44.72,44.58,44.62,218866.0,39.6463,39.7352,39.6108,39.6463,218866.0
2024-03-20 14:10:00,44.63,44.67,44.56,44.58,129988.0,39.6552,39.6908,39.593,39.6108,129988.0
2024-03-20 14:20:00,44.58,44.63,44.56,44.63,155582.0,39.6108,39.6552,39.593,39.6552,155582.0
2024-03-20 14:30:00,44.63,44.73,44.62,44.73,200841.0,39.6552,39.7441,39.6463,39.7441,200841.0
2024-03-20 14:40:00,44.73,44.81,44.68,44.8,188252.0,39.7441,39.8151,39.6996,39.8063,188252.0
2024-03-20 14:50:00,44.8,44.8,44.68,44.75,127223.0,39.8063,39.8063,39.6996,39.7618,127223.0
2024-03-20 15:00:00,44.76,44.76,44.64,44.65,152839.0,39.7707,39.7707,39.6641,39.673,152839.0
2024-03-20 15:10:00,44.66,44.71,44.63,44.7,172197.0,39.6819,39.7263,39.6552,39.7174,172197.0
2024-03-20 15:20:00,44.7,44.71,44.67,44.67,187037.0,39.7174,39.7263,39.6908,39.6908,187037.0
2024-03-20 15:30:00,44.67,44.67,44.58,44.64,290094.0,39.6908,39.6908,39.6108,39.6641,290094.0
2024-03-20 15:40:00,44.63,44.69,44.56,44.59,320763.0,39.6552,39.7085,39.593,39.6197,320763.0
2024-03-20 15:50:00,44.58,44.79,44.56,44.76,1944321.0,39.6108,39.7974,39.593,39.7707,1944321.0
2024-03-21 09:30:00,44.83,44.85,44.59,44.66,501065.0,39.8329,39.8507,39.6197,39.6819,501065.0
2024-03-21 09:40:00,44.66,44.91,44.66,44.91,404415.0,39.6819,39.904,39.6819,39.904,404415.0
2024-03-21 09:50:00,44.9,44.93,44.82,44.86,262406.0,39.8951,39.9218,39.824,39.8596,262406.0
2024-03-21 10:00:00,44.87,44.88,44.79,44.85,219270.0,39.8685,39.8773,39.7974,39.8507,219270.0
2024-03-21 10:10:00,44.86,44.92,44.85,44.89,228996.0,39.8596,39.9129,39.8507,39.8862,228996.0
2024-03-21 10:20:00,44.89,44.91,44.84,44.9,161635.0,39.8862,39.904,39.8418,39.8951,161635.0
2024-03-21 10:30:00,44.9,44.93,44.84,44.87,230268.0,39.8951,39.9218,39.8418,39.8685,230268.0
2024-03-21 10:40:00,44.87,44.88,44.77,44.82,209773.0,39.8685,39.8773,39.7796,39.824,209773.0
2024-03-21 10:50:00,44.82,44.89,44.79,44.88,207741.0,39.824,39.8862,39.7974,39.8773,207741.0
2024-03-21 11:00:00,44.87,44.88,44.79,44.81,193834.0,39.8685,39.8773,39.7974,39.8151,193834.0
2024-03-21 11:10:00,44.81,44.82,44.75,44.79,156884.0,39.8151,39.824,39.7618,39.7974,156884.0
2024-03-21 11:20:00,44.78,44.86,44.78,44.82,156349.0,39.7885,39.8596,39.7885,39.824,156349.0
2024-03-21 11:30:00,44.81,44.86,44.8,44.84,137119.0,39.8151,39.8596,39.8063,39.8418,137119.0
2024-03-21 11:40:00,44.84,44.87,44.81,44.84,150108.0,39.8418,39.8685,39.8151,39.8418,150108.0
2024-03-21 11:50:00,44.84,44.89,44.82,44.89,129911.0,39.8418,39.8862,39.824,39.8862,129911.0
2024-03-21 12:00:00,44.88,44.92,44.85,44.91,163785.0,39.8773,39.9129,39.8507,39.904,163785.0
2024-03-21 12:10:00,44.92,44.94,44.88,44.89,143256.0,39.9129,39.9307,39.8773,39.8862,143256.0
2024-03-21 12:20:00,44.89,44.92,44.87,44.9,181049.0,39.8862,39.9129,39.8685,39.8951,181049.0
2024-03-21 12:30:00,44.91,44.92,44.82,44.82,133093.0,39.904,39.9129,39.824,39.824,133093.0
2024-03-21 12:40:00,44.83,44.86,44.81,44.84,142337.0,39.8329,39.8596,39.8151,39.8418,142337.0
2024-03-21 12:50:00,44.85,44.87,44.81,44.86,174044.0,39.8507,39.8685,39.8151,39.8596,174044.0
2024-03-21 13:00:00,44.86,44.86,44.77,44.82,249025.0,39.8596,39.8596,39.7796,39.824,249025.0
2024-03-21 13:10:00,44.82,44.88,44.8,44.87,109417.0,39.824,39.8773,39.8063,39.8685,109417.0
2024-03-21 13:20:00,44.87,44.89,44.85,44.89,121069.0,39.8685,39.8862,39.8507,39.8862,121069.0
2024-03-21 13:30:00,44.89,44.9,44.86,44.88,116645.0,39.8862,39.8951,39.8596,39.8773,116645.0
2024-03-21 13:40:00,44.89,44.9,44.87,44.89,81544.0,39.8862,39.8951,39.8685,39.8862,81544.0
2024-03-21 13:50:00,44.88,44.92,44.87,44.87,195079.0,39.8773,39.9129,39.8685,39.8685,195079.0
2024-03-21 14:00:00,44.87,44.93,44.86,44.9,159534.0,39.8685,39.9218,39.8596,39.8951,159534.0
2024-03-21 14:10:00,44.91,44.95,44.89,44.93,270875.0,39.904,39.9395,39.8862,39.9218,270875.0
2024-03-21 14:20:00,44.92,44.97,44.91,44.93,234291.0,39.9129,39.9573,39.904,39.9218,234291.0
2024-03-21 14:30:00,44.93,44.96,44.91,44.93,135145.0,39.9218,39.9484,39.904,39.9218,135145.0
2024-03-21 14:40:00,44.93,44.94,44.9,44.91,150499.0,39.9218,39.9307,39.8951,39.904,150499.0
2024-03-21 14:50:00,44.91,44.94,44.89,44.92,148570.0,39.904,39.9307,39.8862,39.9129,148570.0
2024-03-21 15:00:00,44.92,44.97,44.89,44.97,231689.0,39.9129,39.9573,39.8862,39.9573,231689.0
2024-03-21 15:10:00,44.97,44.97,44.89,44.96,236815.0,39.9573,39.9573,39.8862,39.9484,236815.0
2024-03-21 15:20:00,44.95,44.97,44.92,44.97,248469.0,39.9395,39.9573,39.9129,39.9573,248469.0
2024-03-21 15:30:00,44.96,44.98,44.9,44.95,399093.0,39.9484,39.9662,39.8951,39.9395,399093.0
2024-03-21 15:40:00,44.96,44.98,44.94,44.96,494471.0,39.9484,39.9662,39.9307,39.9484,494471.0
2024-03-21 15:50:00,44.95,45.0,44.88,44.93,2327608.0,39.9395,39.984,39.8773,39.9218,2327608.0
2024-03-22 09:30:00,43.91,43.93,43.35,43.57,827539.0,39.9051,39.9232,39.3961,39.5961,827539.0
2024-03-22 09:40:00,43.57,43.6,43.37,43.5,377933.0,39.5961,39.6233,39.4143,39.5325,377933.0
2024-03-22 09:50:00,43.5,43.6,43.43,43.43,262267.0,39.5325,39.6233,39.4688,39.4688,262267.0
2024-03-22 10:00:00,43.44,43.45,43.31,43.32,257603.0,39.4779,39.487,39.3598,39.3689,257603.0
2024-03-22 10:10:00,43.32,43.5,43.26,43.45,774462.0,39.3689,39.5325,39.3144,39.487,774462.0
2024-03-22 10:20:00,43.46,43.46,43.25,43.42,467096.0,39.4961,39.4961,39.3053,39.4598,467096.0
2024-03-22 10:30:00,43.42,43.47,43.38,43.42,176036.0,39.4598,39.5052,39.4234,39.4598,176036.0
2024-03-22 10:40:00,43.41,43.48,43.37,43.41,184279.0,39.4507,39.5143,39.4143,39.4507,184279.0
2024-03-22 10:50:00,43.41,43.42,43.26,43.26,191834.0,39.4507,39.4598,39.3144,39.3144,191834.0
2024-03-22 11:00:00,43.26,43.34,43.25,43.27,202620.0,39.3144,39.3871,39.3053,39.3234,202620.0
2024-03-22 11:10:00,43.27,43.29,43.2,43.22,290869.0,39.3234,39.3416,39.2598,39.278,290869.0
2024-03-22 11:20:00,43.22,43.25,43.15,43.21,294619.0,39.278,39.3053,39.2144,39.2689,294619.0
2024-03-22 11:30:00,43.2,43.28,43.2,43.26,172846.0,39.2598,39.3325,39.2598,39.3144,172846.0
2024-03-22 11:40:00,43.26,43.32,43.23,43.3,200788.0,39.3144,39.3689,39.2871,39.3507,200788.0
2024-03-22 11:50:00,43.3,43.36,43.3,43.36,159636.0,39.3507,39.4052,39.3507,39.4052,159636.0
2024-03-22 12:00:00,43.36,43.37,43.25,43.26,175605.0,39.4052,39.4143,39.3053,39.3144,175605.0
2024-03-22 12:10:00,43.26,43.34,43.26,43.26,203807.0,39.3144,39.3871,39.3144,39.3144,203807.0
2024-03-22 12:20:00,43.27,43.28,43.18,43.21,179971.0,39.3234,39.3325,39.2417,39.2689,179971.0
2024-03-22 12:30:00,43.21,43.24,43.16,43.17,165796.0,39.2689,39.2962,39.2235,39.2326,165796.0
2024-03-22 12:40:00,43.16,43.17,43.11,43.12,194746.0,39.2235,39.2326,39.178,39.1871,194746.0
2024-03-22 12:50:00,43.13,43.13,43.0,43.02,217867.0,39.1962,39.1962,39.0781,39.0962,217867.0
2024-03-22 13:00:00,43.02,43.04,42.94,42.96,188586.0,39.0962,39.1144,39.0235,39.0417,188586.0
2024-03-22 13:10:00,42.96,42.99,42.9,42.98,189510.0,39.0417,39.069,38.9872,39.0599,189510.0
2024-03-22 13:20:00,42.98,43.07,42.97,43.06,158877.0,39.0599,39.1417,39.0508,39.1326,158877.0
2024-03-22 13:30:00,43.05,43.08,43.05,43.07,122655.0,39.1235,39.1508,39.1235,39.1417,122655.0
2024-03-22 13:40:00,43.07,43.07,43.0,43.0,154110.0,39.1417,39.1417,39.0781,39.0781,154110.0
2024-03-22 13:50:00,43.01,43.03,42.94,42.95,160931.0,39.0872,39.1053,39.0235,39.0326,160931.0
2024-03-22 14:00:00,42.95,43.0,42.93,42.99,127523.0,39.0326,39.0781,39.0145,39.069,127523.0
2024-03-22 14:10:00,42.98,43.04,42.94,43.04,170757.0,39.0599,39.1144,39.0235,39.1144,170757.0
2024-03-22 14:20:00,43.04,43.05,42.96,42.98,128730.0,39.1144,39.1235,39.0417,39.0599,128730.0
2024-03-22 14:30:00,42.98,43.0,42.92,42.97,148621.0,39.0599,39.0781,39.0054,39.0508,148621.0
2024-03-22 14:40:00,42.97,42.98,42.91,42.93,163985.0,39.0508,39.0599,38.9963,39.0145,163985.0
2024-03-22 14:50:00,42.93,42.97,42.91,42.96,148221.0,39.0145,39.0508,38.9963,39.0417,148221.0
2024-03-22 15:00:00,42.97,42.97,42.92,42.93,138170.0,39.0508,39.0508,39.0054,39.0145,138170.0
2024-03-22 15:10:00,42.93,42.93,42.86,42.89,267491.0,39.0145,39.0145,38.9508,38.9781,267491.0
2024-03-22 15:20:00,42.88,42.96,42.88,42.94,183838.0,38.969,39.0417,38.969,39.0235,183838.0
2024-03-22 15:30:00,42.95,42.98,42.88,42.91,311256.0,39.0326,39.0599,38.969,38.9963,311256.0
2024-03-22 15:40:00,42.91,42.97,42.91,42.96,336437.0,38.9963,39.0508,38.9963,39.0417,336437.0
2024-03-22 15:50:00,42.95,43.0,42.92,42.94,2180759.0,39.0326,39.0781,39.0054,39.0235,2180759.0
2024-03-25 09:30:00,42.93,43.47,42.91,43.43,617666.0,39.0145,39.5052,38.9963,39.4688,617666.0
2024-03-25 09:40:00,43.43,43.57,43.32,43.39,332748.0,39.4688,39.5961,39.3689,39.4325,332748.0
2024-03-25 09:50:00,43.38,43.43,43.3,43.42,317702.0,39.4234,39.4688,39.3507,39.4598,317702.0
2024-03-25 10:00:00,43.41,43.42,43.26,43.27,214385.0,39.4507,39.4598,39.3144,39.3234,214385.0
2024-03-25 10:10:00,43.29,43.3,43.17,43.19,172611.0,39.3416,39.3507,39.2326,39.2507,172611.0
2024-03-25 10:20:00,43.2,43.29,43.19,43.29,151847.0,39.2598,39.3416,39.2507,39.3416,151847.0
2024-03-25 10:30:00,43.29,43.3,43.19,43.21,168467.0,39.3416,39.3507,39.2507,39.2689,168467.0
2024-03-25 10:40:00,43.21,43.27,43.2,43.24,161398.0,39.2689,39.3234,39.2598,39.2962,161398.0
2024-03-25 10:50:00,43.24,43.33,43.21,43.3,153441.0,39.2962,39.378,39.2689,39.3507,153441.0
2024-03-25 11:00:00,43.29,43.3,43.17,43.2,114352.0,39.3416,39.3507,39.2326,39.2598,114352.0
2024-03-25 11:10:00,43.2,43.24,43.19,43.21,111434.0,39.2598,39.2962,39.2507,39.2689,111434.0
2024-03-25 11:20:00,43.22,43.25,43.18,43.22,88225.0,39.278,39.3053,39.2417,39.278,88225.0
2024-03-25 11:30:00,43.22,43.22,43.16,43.16,95142.0,39.278,39.278,39.2235,39.2235,95142.0
2024-03-25 11:40:00,43.16,43.24,43.14,43.17,177560.0,39.2235,39.2962,39.2053,39.2326,177560.0
2024-03-25 11:50:00,43.18,43.23,43.15,43.21,120672.0,39.2417,39.2871,39.2144,39.2689,120672.0
2024-03-25 12:00:00,43.21,43.28,43.19,43.26,127286.0,39.2689,39.3325,39.2507,39.3144,127286.0
2024-03-25 12:10:00,43.25,43.27,43.19,43.2,134739.0,39.3053,39.3234,39.2507,39.2598,134739.0
2024-03-25 12:20:00,43.19,43.27,43.19,43.22,97575.0,39.2507,39.3234,39.2507,39.278,97575.0
2024-03-25 12:30:00,43.22,43.26,43.21,43.23,100534.0,39.278,39.3144,39.2689,39.2871,100534.0
2024-03-25 12:40:00,43.23,43.31,43.2,43.3,191740.0,39.2871,39.3598,39.2598,39.3507,191740.0
2024-03-25 12:50:00,43.3,43.35,43.26,43.27,195305.0,39.3507,39.3961,39.3144,39.3234,195305.0
2024-03-25 13:00:00,43.27,43.29,43.22,43.23,87142.0,39.3234,39.3416,39.278,39.2871,87142.0
2024-03-25 13:10:00,43.23,43.24,43.2,43.22,74927.0,39.2871,39.2962,39.2598,39.278,74927.0
2024-03-25 13:20:00,43.23,43.23,43.18,43.2,82020.0,39.2871,39.2871,39.2417,39.2598,82020.0
2024-03-25 13:30:00,43.19,43.23,43.17,43.22,68733.0,39.2507,39.2871,39.2326,39.278,68733.0
2024-03-25 13:40:00,43.22,43.22,43.17,43.21,87093.0,39.278,39.278,39.2326,39.2689,87093.0
2024-03-25 13:50:00,43.22,43.25,43.2,43.2,87945.0,39.278,39.3053,39.2598,39.2598,87945.0
2024-03-25 14:00:00,43.2,43.22,43.17,43.19,83338.0,39.2598,39.278,39.2326,39.2507,83338.0
2024-03-25 14:10:00,43.18,43.22,43.17,43.21,82164.0,39.2417,39.278,39.2326,39.2689,82164.0
2024-03-25 14:20:00,43.21,43.24,43.2,43.21,93203.0,39.2689,39.2962,39.2598,39.2689,93203.0
2024-03-25 14:30:00,43.22,43.23,43.17,43.2,140514.0,39.278,39.2871,39.2326,39.2598,140514.0
2024-03-25 14:40:00,43.19,43.21,43.11,43.12,143009.0,39.2507,39.2689,39.178,39.1871,143009.0
2024-03-25 14:50:00,43.12,43.14,43.1,43.12,90360.0,39.1871,39.2053,39.1689,39.1871,90360.0
2024-03-25 15:00:00,43.11,43.15,43.08,43.12,172889.0,39.178,39.2144,39.1508,39.1871,172889.0
2024-03-25 15:10:00,43.12,43.17,43.11,43.15,243077.0,39.1871,39.2326,39.178,39.2144,243077.0
2024-03-25 15:20:00,43.15,43.2,43.14,43.2,160482.0,39.2144,39.2598,39.2053,39.2598,160482.0
2024-03-25 15:30:00,43.2,43.2,43.14,43.18,143703.0,39.2598,39.2598,39.2053,39.2417,143703.0
2024-03-25 15:40:00,43.18,43.19,43.14,43.16,206150.0,39.2417,39.2507,39.2053,39.2235,206150.0
2024-03-25 15:50:00,43.15,43.33,43.14,43.23,1998651.0,39.2144,39.378,39.2053,39.2871,1998651.0
2024-03-26 09:30:00,43.23,43.31,43.09,43.27,294287.0,39.2871,39.3598,39.1599,39.3234,294287.0
2024-03-26 09:40:00,43.27,43.4,43.25,43.34,181423.0,39.3234,39.4416,39.3053,39.3871,181423.0
2024-03-26 09:50:00,43.33,43.39,43.27,43.29,135288.0,39.378,39.4325,39.3234,39.3416,135288.0
2024-03-26 10:00:00,43.29,43.3,43.17,43.2,144044.0,39.3416,39.3507,39.2326,39.2598,144044.0
2024-03-26 10:10:00,43.2,43.24,43.18,43.19,120365.0,39.2598,39.2962,39.2417,39.2507,120365.0
2024-03-26 10:20:00,43.18,43.23,43.17,43.22,123103.0,39.2417,39.2871,39.2326,39.278,123103.0
2024-03-26 10:30:00,43.22,43.27,43.2,43.22,105616.0,39.278,39.3234,39.2598,39.278,105616.0
2024-03-26 10:40:00,43.22,43.31,43.22,43.29,99924.0,39.278,39.3598,39.278,39.3416,99924.0
2024-03-26 10:50:00,43.3,43.34,43.28,43.31,114326.0,39.3507,39.3871,39.3325,39.3598,114326.0
2024-03-26 11:00:00,43.32,43.32,43.28,43.3,92863.0,39.3689,39.3689,39.3325,39.3507,92863.0
2024-03-26 11:10:00,43.29,43.34,43.28,43.33,90611.0,39.3416,39.3871,39.3325,39.378,90611.0
2024-03-26 11:20:00,43.33,43.34,43.28,43.33,115887.0,39.378,39.3871,39.3325,39.378,115887.0
2024-03-26 11:30:00,43.33,43.36,43.28,43.28,132086.0,39.378,39.4052,39.3325,39.3325,132086.0
2024-03-26 11:40:00,43.29,43.3,43.26,43.3,98913.0,39.3416,39.3507,39.3144,39.3507,98913.0
2024-03-26 11:50:00,43.3,43.35,43.27,43.34,132513.0,39.3507,39.3961,39.3234,39.3871,132513.0
2024-03-26 12:00:00,43.34,43.35,43.26,43.3,141452.0,39.3871,39.3961,39.3144,39.3507,141452.0
2024-03-26 12:10:00,43.3,43.31,43.23,43.25,148013.0,39.3507,39.3598,39.2871,39.3053,148013.0
2024-03-26 12:20:00,43.24,43.26,43.19,43.25,110973.0,39.2962,39.3144,39.2507,39.3053,110973.0
2024-03-26 12:30:00,43.25,43.25,43.2,43.22,89273.0,39.3053,39.3053,39.2598,39.278,89273.0
2024-03-26 12:40:00,43.22,43.27,43.21,43.24,70677.0,39.278,39.3234,39.2689,39.2962,70677.0
2024-03-26 12:50:00,43.23,43.25,43.21,43.23,82719.0,39.2871,39.3053,39.2689,39.2871,82719.0
2024-03-26 13:00:00,43.24,43.25,43.14,43.15,96138.0,39.2962,39.3053,39.2053,39.2144,96138.0
2024-03-26 13:10:00,43.15,43.2,43.14,43.19,66947.0,39.2144,39.2598,39.2053,39.2507,66947.0
2024-03-26 13:20:00,43.19,43.19,43.15,43.16,99446.0,39.2507,39.2507,39.2144,39.2235,99446.0
2024-03-26 13:30:00,43.16,43.18,43.13,43.14,110615.0,39.2235,39.2417,39.1962,39.2053,110615.0
2024-03-26 13:40:00,43.14,43.14,43.11,43.14,99671.0,39.2053,39.2053,39.178,39.2053,99671.0
2024-03-26 13:50:00,43.14,43.17,43.1,43.15,68804.0,39.2053,39.2326,39.1689,39.2144,68804.0
2024-03-26 14:00:00,43.14,43.16,43.08,43.12,143540.0,39.2053,39.2235,39.1508,39.1871,143540.0
2024-03-26 14:10:00,43.13,43.24,43.12,43.23,175057.0,39.1962,39.2962,39.1871,39.2871,175057.0
2024-03-26 14:20:00,43.24,43.26,43.2,43.21,180803.0,39.2962,39.3144,39.2598,39.2689,180803.0
2024-03-26 14:30:00,43.21,43.21,43.17,43.18,64541.0,39.2689,39.2689,39.2326,39.2417,64541.0
2024-03-26 14:40:00,43.18,43.18,43.13,43.14,108881.0,39.2417,39.2417,39.1962,39.2053,108881.0
2024-03-26 14:50:00,43.15,43.17,43.12,43.17,147959.0,39.2144,39.2326,39.1871,39.2326,147959.0
2024-03-26 15:00:00,43.16,43.2,43.15,43.2,87979.0,39.2235,39.2598,39.2144,39.2598,87979.0
2024-03-26 15:10:00,43.2,43.2,43.14,43.14,106624.0,39.2598,39.2598,39.2053,39.2053,106624.0
2024-03-26 15:20:00,43.14,43.16,43.1,43.14,114976.0,39.2053,39.2235,39.1689,39.2053,114976.0
2024-03-26 15:30:00,43.13,43.16,43.07,43.1,143165.0,39.1962,39.2235,39.1417,39.1689,143165.0
2024-03-26 15:40:00,43.1,43.13,43.07,43.09,225233.0,39.1689,39.1962,39.1417,39.1599,225233.0
2024-03-26 15:50:00,43.08,43.12,43.06,43.12,795872.0,39.1508,39.1871,39.1326,39.1871,795872.0
2024-03-27 09:30:00,43.32,43.57,43.29,43.5,386700.0,39.3689,39.5961,39.3416,39.5325,386700.0
2024-03-27 09:40:00,43.5,43.59,43.44,43.57,210244.0,39.5325,39.6143,39.4779,39.5961,210244.0
2024-03-27 09:50:00,43.57,43.57,43.47,43.51,227008.0,39.5961,39.5961,39.5052,39.5416,227008.0
2024-03-27 10:00:00,43.52,43.58,43.48,43.53,168939.0,39.5506,39.6052,39.5143,39.5597,168939.0
2024-03-27 10:10:00,43.54,43.58,43.48,43.51,186078.0,39.5688,39.6052,39.5143,39.5416,186078.0
2024-03-27 10:20:00,43.52,43.58,43.48,43.55,154153.0,39.5506,39.6052,39.5143,39.5779,154153.0
2024-03-27 10:30:00,43.55,43.57,43.47,43.5,95527.0,39.5779,39.5961,39.5052,39.5325,95527.0
2024-03-27 10:40:00,43.5,43.52,43.46,43.5,136946.0,39.5325,39.5506,39.4961,39.5325,136946.0
2024-03-27 10:50:00,43.5,43.51,43.41,43.42,170914.0,39.5325,39.5416,39.4507,39.4598,170914.0
2024-03-27 11:00:00,43.41,43.52,43.41,43.52,126707.0,39.4507,39.5506,39.4507,39.5506,126707.0
2024-03-27 11:10:00,43.5,43.52,43.42,43.44,126446.0,39.5325,39.5506,39.4598,39.4779,126446.0
2024-03-27 11:20:00,43.44,43.49,43.43,43.48,111022.0,39.4779,39.5234,39.4688,39.5143,111022.0
2024-03-27 11:30:00,43.47,43.5,43.45,43.5,118814.0,39.5052,39.5325,39.487,39.5325,118814.0
2024-03-27 11:40:00,43.5,43.53,43.46,43.47,149054.0,39.5325,39.5597,39.4961,39.5052,149054.0
2024-03-27 11:50:00,43.46,43.48,43.42,43.44,103309.0,39.4961,39.5143,39.4598,39.4779,103309.0
2024-03-27 12:00:00,43.44,43.46,43.43,43.46,76691.0,39.4779,39.4961,39.4688,39.4961,76691.0
2024-03-27 12:10:00,43.46,43.49,43.45,43.48,87249.0,39.4961,39.5234,39.487,39.5143,87249.0
2024-03-27 12:20:00,43.48,43.49,43.42,43.44,108494.0,39.5143,39.5234,39.4598,39.4779,108494.0
2024-03-27 12:30:00,43.44,43.49,43.43,43.47,103664.0,39.4779,39.5234,39.4688,39.5052,103664.0
2024-03-27 12:40:00,43.47,43.49,43.44,43.44,122321.0,39.5052,39.5234,39.4779,39.4779,122321.0
2024-03-27 12:50:00,43.44,43.46,43.43,43.46,103444.0,39.4779,39.4961,39.4688,39.4961,103444.0
2024-03-27 13:00:00,43.46,43.47,43.4,43.41,96584.0,39.4961,39.5052,39.4416,39.4507,96584.0
2024-03-27 13:10:00,43.41,43.46,43.39,43.46,125365.0,39.4507,39.4961,39.4325,39.4961,125365.0
2024-03-27 13:20:00,43.45,43.5,43.44,43.47,131981.0,39.487,39.5325,39.4779,39.5052,131981.0
2024-03-27 13:30:00,43.47,43.48,43.45,43.46,72914.0,39.5052,39.5143,39.487,39.4961,72914.0
2024-03-27 13:40:00,43.46,43.47,43.39,43.41,131754.0,39.4961,39.5052,39.4325,39.4507,131754.0
2024-03-27 13:50:00,43.41,43.43,43.4,43.42,88223.0,39.4507,39.4688,39.4416,39.4598,88223.0
2024-03-27 14:00:00,43.43,43.43,43.39,43.43,95582.0,39.4688,39.4688,39.4325,39.4688,95582.0
2024-03-27 14:10:00,43.43,43.43,43.4,43.43,93764.0,39.4688,39.4688,39.4416,39.4688,93764.0
2024-03-27 14:20:00,43.43,43.43,43.39,43.4,96213.0,39.4688,39.4688,39.4325,39.4416,96213.0
2024-03-27 14:30:00,43.41,43.5,43.41,43.48,110664.0,39.4507,39.5325,39.4507,39.5143,110664.0
2024-03-27 14:40:00,43.48,43.52,43.46,43.52,167280.0,39.5143,39.5506,39.4961,39.5506,167280.0
2024-03-27 14:50:00,43.52,43.57,43.51,43.55,161293.0,39.5506,39.5961,39.5416,39.5779,161293.0
2024-03-27 15:00:00,43.55,43.58,43.54,43.54,131744.0,39.5779,39.6052,39.5688,39.5688,131744.0
2024-03-27 15:10:00,43.54,43.58,43.53,43.55,137447.0,39.5688,39.6052,39.5597,39.5779,137447.0
2024-03-27 15:20:00,43.55,43.59,43.51,43.59,172857.0,39.5779,39.6143,39.5416,39.6143,172857.0
2024-03-27 15:30:00,43.59,43.6,43.48,43.49,314091.0,39.6143,39.6233,39.5143,39.5234,314091.0
2024-03-27 15:40:00,43.5,43.56,43.49,43.52,272175.0,39.5325,39.587,39.5234,39.5506,272175.0
2024-03-27 15:50:00,43.53,43.67,43.52,43.67,1015492.0,39.5597,39.687,39.5506,39.687,1015492.0
2024-03-28 09:30:00,43.78,43.95,43.75,43.85,420726.0,39.7869,39.9414,39.7597,39.8505,420726.0
2024-03-28 09:40:00,43.86,43.9,43.7,43.73,193056.0,39.8596,39.896,39.7142,39.7415,193056.0
2024-03-28 09:50:00,43.73,43.73,43.62,43.65,178162.0,39.7415,39.7415,39.6415,39.6688,178162.0
2024-03-28 10:00:00,43.65,43.81,43.64,43.8,155386.0,39.6688,39.8142,39.6597,39.8051,155386.0
2024-03-28 10:10:00,43.8,43.81,43.67,43.68,143980.0,39.8051,39.8142,39.687,39.696,143980.0
2024-03-28 10:20:00,43.68,43.78,43.67,43.75,120742.0,39.696,39.7869,39.687,39.7597,120742.0
2024-03-28 10:30:00,43.75,43.78,43.71,43.75,135249.0,39.7597,39.7869,39.7233,39.7597,135249.0
2024-03-28 10:40:00,43.75,43.8,43.71,43.73,100116.0,39.7597,39.8051,39.7233,39.7415,100116.0
2024-03-28 10:50:00,43.73,43.78,43.73,43.73,134704.0,39.7415,39.7869,39.7415,39.7415,134704.0
2024-03-28 11:00:00,43.73,43.74,43.68,43.71,90211.0,39.7415,39.7506,39.696,39.7233,90211.0
2024-03-28 11:10:00,43.7,43.72,43.65,43.71,125852.0,39.7142,39.7324,39.6688,39.7233,125852.0
2024-03-28 11:20:00,43.7,43.71,43.65,43.68,106831.0,39.7142,39.7233,39.6688,39.696,106831.0
2024-03-28 11:30:00,43.69,43.74,43.63,43.73,123990.0,39.7051,39.7506,39.6506,39.7415,123990.0
2024-03-28 11:40:00,43.74,43.75,43.68,43.74,152661.0,39.7506,39.7597,39.696,39.7506,152661.0
2024-03-28 11:50:00,43.73,43.75,43.7,43.74,89117.0,39.7415,39.7597,39.7142,39.7506,89117.0
2024-03-28 12:00:00,43.74,43.78,43.71,43.72,124853.0,39.7506,39.7869,39.7233,39.7324,124853.0
2024-03-28 12:10:00,43.72,43.76,43.72,43.75,98032.0,39.7324,39.7688,39.7324,39.7597,98032.0
2024-03-28 12:20:00,43.75,43.78,43.73,43.77,147898.0,39.7597,39.7869,39.7415,39.7778,147898.0
2024-03-28 12:30:00,43.77,43.78,43.7,43.75,119119.0,39.7778,39.7869,39.7142,39.7597,119119.0
2024-03-28 12:40:00,43.75,43.78,43.73,43.77,110035.0,39.7597,39.7869,39.7415,39.7778,110035.0
2024-03-28 12:50:00,43.77,43.78,43.72,43.74,86120.0,39.7778,39.7869,39.7324,39.7506,86120.0
2024-03-28 13:00:00,43.73,43.77,43.72,43.73,92048.0,39.7415,39.7778,39.7324,39.7415,92048.0
2024-03-28 13:10:00,43.73,43.77,43.73,43.76,83676.0,39.7415,39.7778,39.7415,39.7688,83676.0
2024-03-28 13:20:00,43.76,43.77,43.72,43.74,80608.0,39.7688,39.7778,39.7324,39.7506,80608.0
2024-03-28 13:30:00,43.74,43.76,43.7,43.73,96768.0,39.7506,39.7688,39.7142,39.7415,96768.0
2024-03-28 13:40:00,43.73,43.77,43.72,43.77,84561.0,39.7415,39.7778,39.7324,39.7778,84561.0
2024-03-28 13:50:00,43.77,43.78,43.73,43.73,101360.0,39.7778,39.7869,39.7415,39.7415,101360.0
2024-03-28 14:00:00,43.73,43.76,43.73,43.75,106989.0,39.7415,39.7688,39.7415,39.7597,106989.0
2024-03-28 14:10:00,43.75,43.76,43.72,43.76,127907.0,39.7597,39.7688,39.7324,39.7688,127907.0
2024-03-28 14:20:00,43.76,43.77,43.73,43.75,96245.0,39.7688,39.7778,39.7415,39.7597,96245.0
2024-03-28 14:30:00,43.75,43.76,43.72,43.75,105948.0,39.7597,39.7688,39.7324,39.7597,105948.0
2024-03-28 14:40:00,43.74,43.75,43.7,43.71,140706.0,39.7506,39.7597,39.7142,39.7233,140706.0
2024-03-28 14:50:00,43.7,43.73,43.63,43.71,213012.0,39.7142,39.7415,39.6506,39.7233,213012.0
2024-03-28 15:00:00,43.72,43.73,43.67,43.71,129508.0,39.7324,39.7415,39.687,39.7233,129508.0
2024-03-28 15:10:00,43.71,43.72,43.67,43.68,187382.0,39.7233,39.7324,39.687,39.696,187382.0
2024-03-28 15:20:00,43.69,43.74,43.68,43.74,127787.0,39.7051,39.7506,39.696,39.7506,127787.0
2024-03-28 15:30:00,43.74,43.75,43.65,43.66,251166.0,39.7506,39.7597,39.6688,39.6779,251166.0
2024-03-28 15:40:00,43.66,43.68,43.64,43.68,286940.0,39.6779,39.696,39.6597,39.696,286940.0
2024-03-28 15:50:00,43.67,43.68,43.6,43.62,898130.0,39.687,39.696,39.6233,39.6415,898130.0
2024-04-01 09:30:00,43.62,43.87,43.53,43.6,391181.0,39.6415,39.8687,39.5597,39.6233,391181.0
2024-04-01 09:40:00,43.6,43.64,43.42,43.43,188601.0,39.6233,39.6597,39.4598,39.4688,188601.0
2024-04-01 09:50:00,43.42,43.49,43.38,43.48,134950.0,39.4598,39.5234,39.4234,39.5143,134950.0
2024-04-01 10:00:00,43.47,43.51,43.41,43.5,107927.0,39.5052,39.5416,39.4507,39.5325,107927.0
2024-04-01 10:10:00,43.5,43.59,43.48,43.57,239113.0,39.5325,39.6143,39.5143,39.5961,239113.0
2024-04-01 10:20:00,43.56,43.57,43.43,43.51,132558.0,39.587,39.5961,39.4688,39.5416,132558.0
2024-04-01 10:30:00,43.52,43.57,43.41,43.43,176414.0,39.5506,39.5961,39.4507,39.4688,176414.0
2024-04-01 10:40:00,43.42,43.46,43.36,43.44,2866439.0,39.4598,39.4961,39.4052,39.4779,2866439.0
2024-04-01 10:50:00,43.45,43.48,43.43,43.44,188711.0,39.487,39.5143,39.4688,39.4779,188711.0
2024-04-01 11:00:00,43.43,43.46,43.34,43.36,157576.0,39.4688,39.4961,39.3871,39.4052,157576.0
2024-04-01 11:10:00,43.36,43.38,43.33,43.38,138906.0,39.4052,39.4234,39.378,39.4234,138906.0
2024-04-01 11:20:00,43.38,43.44,43.35,43.43,139601.0,39.4234,39.4779,39.3961,39.4688,139601.0
2024-04-01 11:30:00,43.42,43.42,43.37,43.38,120781.0,39.4598,39.4598,39.4143,39.4234,120781.0
2024-04-01 11:40:00,43.39,43.39,43.33,43.34,110329.0,39.4325,39.4325,39.378,39.3871,110329.0
2024-04-01 11:50:00,43.34,43.36,43.29,43.32,126888.0,39.3871,39.4052,39.3416,39.3689,126888.0
2024-04-01 12:00:00,43.31,43.32,43.27,43.28,115263.0,39.3598,39.3689,39.3234,39.3325,115263.0
2024-04-01 12:10:00,43.27,43.28,43.25,43.26,69517.0,39.3234,39.3325,39.3053,39.3144,69517.0
2024-04-01 12:20:00,43.26,43.31,43.26,43.3,146801.0,39.3144,39.3598,39.3144,39.3507,146801.0
2024-04-01 12:30:00,43.3,43.36,43.29,43.34,165324.0,39.3507,39.4052,39.3416,39.3871,165324.0
2024-04-01 12:40:00,43.34,43.36,43.31,43.36,131081.0,39.3871,39.4052,39.3598,39.4052,131081.0
2024-04-01 12:50:00,43.36,43.4,43.35,43.37,81476.0,39.4052,39.4416,39.3961,39.4143,81476.0
2024-04-01 13:00:00,43.38,43.38,43.34,43.36,86484.0,39.4234,39.4234,39.3871,39.4052,86484.0
2024-04-01 13:10:00,43.36,43.39,43.34,43.36,95979.0,39.4052,39.4325,39.3871,39.4052,95979.0
2024-04-01 13:20:00,43.36,43.37,43.34,43.37,93937.0,39.4052,39.4143,39.3871,39.4143,93937.0
2024-04-01 13:30:00,43.37,43.37,43.34,43.37,109088.0,39.4143,39.4143,39.3871,39.4143,109088.0
2024-04-01 13:40:00,43.37,43.38,43.33,43.33,168155.0,39.4143,39.4234,39.378,39.378,168155.0
2024-04-01 13:50:00,43.34,43.36,43.33,43.36,75229.0,39.3871,39.4052,39.378,39.4052,75229.0
2024-04-01 14:00:00,43.36,43.37,43.31,43.34,113157.0,39.4052,39.4143,39.3598,39.3871,113157.0
2024-04-01 14:10:00,43.34,43.36,43.31,43.36,104178.0,39.3871,39.4052,39.3598,39.4052,104178.0
2024-04-01 14:20:00,43.36,43.38,43.34,43.38,90028.0,39.4052,39.4234,39.3871,39.4234,90028.0
2024-04-01 14:30:00,43.37,43.41,43.37,43.41,174435.0,39.4143,39.4507,39.4143,39.4507,174435.0
2024-04-01 14:40:00,43.41,43.46,43.4,43.43,191854.0,39.4507,39.4961,39.4416,39.4688,191854.0
2024-04-01 14:50:00,43.43,43.45,43.42,43.43,120549.0,39.4688,39.487,39.4598,39.4688,120549.0
2024-04-01 15:00:00,43.42,43.43,43.33,43.35,142341.0,39.4598,39.4688,39.378,39.3961,142341.0
2024-04-01 15:10:00,43.36,43.37,43.3,43.3,167548.0,39.4052,39.4143,39.3507,39.3507,167548.0
2024-04-01 15:20:00,43.3,43.32,43.29,43.31,202973.0,39.3507,39.3689,39.3416,39.3598,202973.0
2024-04-01 15:30:00,43.32,43.35,43.3,43.3,230115.0,39.3689,39.3961,39.3507,39.3507,230115.0
2024-04-01 15:40:00,43.31,43.34,43.27,43.27,262867.0,39.3598,39.3871,39.3234,39.3234,262867.0
2024-04-01 15:50:00,43.27,43.29,43.18,43.2,999961.0,39.3234,39.3416,39.2417,39.2598,999961.0
2024-04-02 09:30:00,43.23,43.44,43.19,43.38,426587.0,39.2871,39.4779,39.2507,39.4234,426587.0
2024-04-02 09:40:00,43.39,43.49,43.38,43.4,209257.0,39.4325,39.5234,39.4234,39.4416,209257.0
2024-04-02 09:50:00,43.4,43.41,43.3,43.33,134162.0,39.4416,39.4507,39.3507,39.378,134162.0
2024-04-02 10:00:00,43.33,43.35,43.17,43.19,129849.0,39.378,39.3961,39.2326,39.2507,129849.0
2024-04-02 10:10:00,43.19,43.19,43.09,43.14,150079.0,39.2507,39.2507,39.1599,39.2053,150079.0
2024-04-02 10:20:00,43.14,43.2,43.12,43.15,176859.0,39.2053,39.2598,39.1871,39.2144,176859.0
2024-04-02 10:30:00,43.15,43.21,43.1,43.11,120071.0,39.2144,39.2689,39.1689,39.178,120071.0
2024-04-02 10:40:00,43.11,43.12,43.01,43.03,169089.0,39.178,39.1871,39.0872,39.1053,169089.0
2024-04-02 10:50:00,43.04,43.11,43.02,43.1,141280.0,39.1144,39.178,39.0962,39.1689,141280.0
2024-04-02 11:00:00,43.09,43.11,43.03,43.05,143805.0,39.1599,39.178,39.1053,39.1235,143805.0
2024-04-02 11:10:00,43.05,43.08,43.04,43.05,125588.0,39.1235,39.1508,39.1144,39.1235,125588.0
2024-04-02 11:20:00,43.05,43.12,43.04,43.12,118084.0,39.1235,39.1871,39.1144,39.1871,118084.0
2024-04-02 11:30:00,43.12,43.15,43.07,43.09,145183.0,39.1871,39.2144,39.1417,39.1599,145183.0
2024-04-02 11:40:00,43.09,43.16,43.08,43.15,116404.0,39.1599,39.2235,39.1508,39.2144,116404.0
2024-04-02 11:50:00,43.15,43.2,43.13,43.15,120921.0,39.2144,39.2598,39.1962,39.2144,120921.0
2024-04-02 12:00:00,43.15,43.17,43.04,43.07,122886.0,39.2144,39.2326,39.1144,39.1417,122886.0
2024-04-02 12:10:00,43.07,43.07,42.96,42.99,190491.0,39.1417,39.1417,39.0417,39.069,190491.0
2024-04-02 12:20:00,42.98,43.01,42.97,43.01,79038.0,39.0599,39.0872,39.0508,39.0872,79038.0
2024-04-02 12:30:00,43.01,43.01,42.98,43.01,125949.0,39.0872,39.0872,39.0599,39.0872,125949.0
2024-04-02 12:40:00,43.01,43.04,43.0,43.01,87567.0,39.0872,39.1144,39.0781,39.0872,87567.0
2024-04-02 12:50:00,43.02,43.03,42.98,42.99,114089.0,39.0962,39.1053,39.0599,39.069,114089.0
2024-04-02 13:00:00,42.99,43.01,42.98,43.0,103304.0,39.069,39.0872,39.0599,39.0781,103304.0
2024-04-02 13:10:00,43.01,43.03,43.0,43.01,119340.0,39.0872,39.1053,39.0781,39.0872,119340.0
2024-04-02 13:20:00,43.01,43.09,42.99,43.09,112782.0,39.0872,39.1599,39.069,39.1599,112782.0
2024-04-02 13:30:00,43.09,43.1,43.03,43.03,68732.0,39.1599,39.1689,39.1053,39.1053,68732.0
2024-04-02 13:40:00,43.04,43.13,43.02,43.12,170676.0,39.1144,39.1962,39.0962,39.1871,170676.0
2024-04-02 13:50:00,43.12,43.12,43.02,43.04,110415.0,39.1871,39.1871,39.0962,39.1144,110415.0
2024-04-02 14:00:00,43.04,43.1,43.03,43.09,100258.0,39.1144,39.1689,39.1053,39.1599,100258.0
2024-04-02 14:10:00,43.1,43.11,43.03,43.04,118280.0,39.1689,39.178,39.1053,39.1144,118280.0
2024-04-02 14:20:00,43.04,43.06,43.01,43.04,162993.0,39.1144,39.1326,39.0872,39.1144,162993.0
2024-04-02 14:30:00,43.04,43.06,43.03,43.04,119724.0,39.1144,39.1326,39.1053,39.1144,119724.0
2024-04-02 14:40:00,43.04,43.07,43.01,43.02,125383.0,39.1144,39.1417,39.0872,39.0962,125383.0
2024-04-02 14:50:00,43.02,43.04,43.0,43.02,134158.0,39.0962,39.1144,39.0781,39.0962,134158.0
2024-04-02 15:00:00,43.02,43.03,42.97,42.99,170333.0,39.0962,39.1053,39.0508,39.069,170333.0
2024-04-02 15:10:00,42.98,43.0,42.95,42.97,193917.0,39.0599,39.0781,39.0326,39.0508,193917.0
2024-04-02 15:20:00,42.97,42.98,42.91,42.97,245160.0,39.0508,39.0599,38.9963,39.0508,245160.0
2024-04-02 15:30:00,42.97,43.0,42.94,42.96,239028.0,39.0508,39.0781,39.0235,39.0417,239028.0
2024-04-02 15:40:00,42.96,42.97,42.89,42.91,346153.0,39.0417,39.0508,38.9781,38.9963,346153.0
2024-04-02 15:50:00,42.9,42.96,42.83,42.92,1461135.0,38.9872,39.0417,38.9236,39.0054,1461135.0
2024-04-03 09:30:00,42.96,43.1,42.88,42.9,404405.0,39.0417,39.1689,38.969,38.9872,404405.0
2024-04-03 09:40:00,42.9,42.9,42.78,42.8,175812.0,38.9872,38.9872,38.8781,38.8963,175812.0
2024-04-03 09:50:00,42.8,42.81,42.65,42.7,233036.0,38.8963,38.9054,38.76,38.8054,233036.0
2024-04-03 10:00:00,42.7,42.78,42.53,42.54,273623.0,38.8054,38.8781,38.6509,38.66,273623.0
2024-04-03 10:10:00,42.54,42.59,42.5,42.53,315212.0,38.66,38.7055,38.6237,38.6509,315212.0
2024-04-03 10:20:00,42.54,42.54,42.36,42.4,427053.0,38.66,38.66,38.4964,38.5328,427053.0
2024-04-03 10:30:00,42.39,42.42,42.23,42.26,356552.0,38.5237,38.551,38.3783,38.4056,356552.0
2024-04-03 10:40:00,42.26,42.26,42.14,42.21,452794.0,38.4056,38.4056,38.2965,38.3601,452794.0
2024-04-03 10:50:00,42.2,42.51,42.16,42.47,330762.0,38.351,38.6328,38.3147,38.5964,330762.0
2024-04-03 11:00:00,42.46,42.56,42.44,42.5,197494.0,38.5873,38.6782,38.5691,38.6237,197494.0
2024-04-03 11:10:00,42.51,42.56,42.5,42.52,182174.0,38.6328,38.6782,38.6237,38.6418,182174.0
2024-04-03 11:20:00,42.52,42.6,42.48,42.55,255020.0,38.6418,38.7146,38.6055,38.6691,255020.0
2024-04-03 11:30:00,42.56,42.6,42.51,42.54,200987.0,38.6782,38.7146,38.6328,38.66,200987.0
2024-04-03 11:40:00,42.54,42.58,42.49,42.5,173376.0,38.66,38.6964,38.6146,38.6237,173376.0
2024-04-03 11:50:00,42.5,42.53,42.48,42.51,153321.0,38.6237,38.6509,38.6055,38.6328,153321.0
2024-04-03 12:00:00,42.52,42.53,42.49,42.49,160741.0,38.6418,38.6509,38.6146,38.6146,160741.0
2024-04-03 12:10:00,42.5,42.51,42.38,42.39,159061.0,38.6237,38.6328,38.5146,38.5237,159061.0
2024-04-03 12:20:00,42.39,42.41,42.34,42.38,200841.0,38.5237,38.5419,38.4783,38.5146,200841.0
2024-04-03 12:30:00,42.37,42.37,42.29,42.3,186464.0,38.5055,38.5055,38.4328,38.4419,186464.0
2024-04-03 12:40:00,42.31,42.37,42.3,42.35,130536.0,38.451,38.5055,38.4419,38.4874,130536.0
2024-04-03 12:50:00,42.34,42.35,42.29,42.33,136325.0,38.4783,38.4874,38.4328,38.4692,136325.0
2024-04-03 13:00:00,42.33,42.36,42.29,42.36,186359.0,38.4692,38.4964,38.4328,38.4964,186359.0
2024-04-03 13:10:00,42.36,42.48,42.35,42.46,123978.0,38.4964,38.6055,38.4874,38.5873,123978.0
2024-04-03 13:20:00,42.46,42.51,42.45,42.5,124368.0,38.5873,38.6328,38.5782,38.6237,124368.0
2024-04-03 13:30:00,42.5,42.51,42.46,42.48,119755.0,38.6237,38.6328,38.5873,38.6055,119755.0
2024-04-03 13:40:00,42.48,42.49,42.4,42.42,138348.0,38.6055,38.6146,38.5328,38.551,138348.0
2024-04-03 13:50:00,42.42,42.44,42.38,42.39,140449.0,38.551,38.5691,38.5146,38.5237,140449.0
2024-04-03 14:00:00,42.39,42.4,42.28,42.28,164073.0,38.5237,38.5328,38.4237,38.4237,164073.0
2024-04-03 14:10:00,42.28,42.33,42.25,42.25,167113.0,38.4237,38.4692,38.3965,38.3965,167113.0
2024-04-03 14:20:00,42.25,42.3,42.23,42.27,209373.0,38.3965,38.4419,38.3783,38.4147,209373.0
2024-04-03 14:30:00,42.27,42.31,42.24,42.27,244583.0,38.4147,38.451,38.3874,38.4147,244583.0
2024-04-03 14:40:00,42.26,42.31,42.25,42.3,161283.0,38.4056,38.451,38.3965,38.4419,161283.0
2024-04-03 14:50:00,42.29,42.3,42.22,42.24,204645.0,38.4328,38.4419,38.3692,38.3874,204645.0
2024-04-03 15:00:00,42.25,42.25,42.19,42.2,211079.0,38.3965,38.3965,38.3419,38.351,211079.0
2024-04-03 15:10:00,42.2,42.21,42.09,42.13,242679.0,38.351,38.3601,38.2511,38.2874,242679.0
2024-04-03 15:20:00,42.13,42.21,42.1,42.2,273290.0,38.2874,38.3601,38.2602,38.351,273290.0
2024-04-03 15:30:00,42.19,42.25,42.17,42.23,275180.0,38.3419,38.3965,38.3238,38.3783,275180.0
2024-04-03 15:40:00,42.23,42.29,42.17,42.29,433695.0,38.3783,38.4328,38.3238,38.4328,433695.0
2024-04-03 15:50:00,42.29,42.3,42.12,42.12,1884207.0,38.4328,38.4419,38.2783,38.2783,1884207.0
2024-04-04 09:30:00,42.43,42.58,42.21,42.33,396417.0,38.5601,38.6964,38.3601,38.4692,396417.0
2024-04-04 09:40:00,42.33,42.37,42.27,42.33,162448.0,38.4692,38.5055,38.4147,38.4692,162448.0
2024-04-04 09:50:00,42.32,42.32,42.01,42.08,304252.0,38.4601,38.4601,38.1784,38.242,304252.0
2024-04-04 10:00:00,42.09,42.17,41.99,42.02,264519.0,38.2511,38.3238,38.1602,38.1875,264519.0
2024-04-04 10:10:00,42.01,42.07,41.98,42.07,227820.0,38.1784,38.2329,38.1511,38.2329,227820.0
2024-04-04 10:20:00,42.07,42.12,42.03,42.08,179674.0,38.2329,38.2783,38.1965,38.242,179674.0
2024-04-04 10:30:00,42.07,42.14,42.01,42.02,189152.0,38.2329,38.2965,38.1784,38.1875,189152.0
2024-04-04 10:40:00,42.02,42.12,42.0,42.11,197702.0,38.1875,38.2783,38.1693,38.2692,197702.0
2024-04-04 10:50:00,42.12,42.12,41.95,41.96,244156.0,38.2783,38.2783,38.1238,38.1329,244156.0
2024-04-04 11:00:00,41.96,41.98,41.86,41.88,267913.0,38.1329,38.1511,38.042,38.0602,267913.0
2024-04-04 11:10:00,41.88,41.93,41.84,41.93,215763.0,38.0602,38.1057,38.0239,38.1057,215763.0
2024-04-04 11:20:00,41.93,41.96,41.87,41.88,217597.0,38.1057,38.1329,38.0511,38.0602,217597.0
2024-04-04 11:30:00,41.88,41.94,41.86,41.91,230120.0,38.0602,38.1147,38.042,38.0875,230120.0
2024-04-04 11:40:00,41.91,41.95,41.88,41.91,159275.0,38.0875,38.1238,38.0602,38.0875,159275.0
2024-04-04 11:50:00,41.91,41.93,41.87,41.88,177587.0,38.0875,38.1057,38.0511,38.0602,177587.0
2024-04-04 12:00:00,41.88,41.93,41.86,41.93,191150.0,38.0602,38.1057,38.042,38.1057,191150.0
2024-04-04 12:10:00,41.93,41.96,41.92,41.96,113602.0,38.1057,38.1329,38.0966,38.1329,113602.0
2024-04-04 12:20:00,41.96,41.97,41.9,41.91,153048.0,38.1329,38.142,38.0784,38.0875,153048.0
2024-04-04 12:30:00,41.91,41.95,41.9,41.95,149627.0,38.0875,38.1238,38.0784,38.1238,149627.0
2024-04-04 12:40:00,41.95,41.97,41.92,41.94,112954.0,38.1238,38.142,38.0966,38.1147,112954.0
2024-04-04 12:50:00,41.95,41.96,41.9,41.95,125988.0,38.1238,38.1329,38.0784,38.1238,125988.0
2024-04-04 13:00:00,41.95,42.08,41.94,42.04,225905.0,38.1238,38.242,38.1147,38.2056,225905.0
2024-04-04 13:10:00,42.04,42.06,41.98,41.98,111782.0,38.2056,38.2238,38.1511,38.1511,111782.0
2024-04-04 13:20:00,41.99,41.99,41.87,41.93,264137.0,38.1602,38.1602,38.0511,38.1057,264137.0
2024-04-04 13:30:00,41.92,41.94,41.85,41.9,141275.0,38.0966,38.1147,38.033,38.0784,141275.0
2024-04-04 13:40:00,41.9,41.92,41.86,41.9,118240.0,38.0784,38.0966,38.042,38.0784,118240.0
2024-04-04 13:50:00,41.9,41.91,41.87,41.91,106222.0,38.0784,38.0875,38.0511,38.0875,106222.0
2024-04-04 14:00:00,41.9,41.9,41.77,41.77,159448.0,38.0784,38.0784,37.9603,37.9603,159448.0
2024-04-04 14:10:00,41.77,41.79,41.72,41.75,192693.0,37.9603,37.9784,37.9148,37.9421,192693.0
2024-04-04 14:20:00,41.75,41.79,41.7,41.73,344514.0,37.9421,37.9784,37.8966,37.9239,344514.0
2024-04-04 14:30:00,41.72,41.72,41.62,41.69,269468.0,37.9148,37.9148,37.8239,37.8876,269468.0
2024-04-04 14:40:00,41.69,41.69,41.61,41.65,162252.0,37.8876,37.8876,37.8148,37.8512,162252.0
2024-04-04 14:50:00,41.65,41.67,41.59,41.61,276278.0,37.8512,37.8694,37.7967,37.8148,276278.0
2024-04-04 15:00:00,41.61,41.71,41.54,41.68,327025.0,37.8148,37.9057,37.7512,37.8785,327025.0
2024-04-04 15:10:00,41.68,41.69,41.6,41.61,170623.0,37.8785,37.8876,37.8058,37.8148,170623.0
2024-04-04 15:20:00,41.62,41.67,41.61,41.64,207637.0,37.8239,37.8694,37.8148,37.8421,207637.0
2024-04-04 15:30:00,41.64,41.73,41.6,41.68,293370.0,37.8421,37.9239,37.8058,37.8785,293370.0
2024-04-04 15:40:00,41.69,41.7,41.61,41.63,307280.0,37.8876,37.8966,37.8148,37.833,307280.0
2024-04-04 15:50:00,41.64,41.64,41.49,41.52,1335916.0,37.8421,37.8421,37.7058,37.7331,1335916.0
2024-04-05 09:30:00,41.48,41.77,41.37,41.65,456096.0,37.6967,37.9603,37.5967,37.8512,456096.0
2024-04-05 09:40:00,41.64,41.76,41.55,41.76,436502.0,37.8421,37.9512,37.7603,37.9512,436502.0
2024-04-05 09:50:00,41.76,41.76,41.61,41.61,185198.0,37.9512,37.9512,37.8148,37.8148,185198.0
2024-04-05 10:00:00,41.6,41.68,41.59,41.67,171911.0,37.8058,37.8785,37.7967,37.8694,171911.0
2024-04-05 10:10:00,41.67,41.75,41.55,41.59,328639.0,37.8694,37.9421,37.7603,37.7967,328639.0
2024-04-05 10:20:00,41.59,41.64,41.56,41.61,95800.0,37.7967,37.8421,37.7694,37.8148,95800.0
2024-04-05 10:30:00,41.61,41.63,41.55,41.59,109434.0,37.8148,37.833,37.7603,37.7967,109434.0
2024-04-05 10:40:00,41.59,41.66,41.57,41.66,119964.0,37.7967,37.8603,37.7785,37.8603,119964.0
2024-04-05 10:50:00,41.66,41.68,41.52,41.52,168666.0,37.8603,37.8785,37.7331,37.7331,168666.0
2024-04-05 11:00:00,41.52,41.61,41.51,41.58,141475.0,37.7331,37.8148,37.724,37.7876,141475.0
2024-04-05 11:10:00,41.57,41.58,41.51,41.52,136338.0,37.7785,37.7876,37.724,37.7331,136338.0
2024-04-05 11:20:00,41.52,41.66,41.51,41.66,141758.0,37.7331,37.8603,37.724,37.8603,141758.0
2024-04-05 11:30:00,41.66,41.69,41.55,41.57,108449.0,37.8603,37.8876,37.7603,37.7785,108449.0
2024-04-05 11:40:00,41.57,41.61,41.53,41.53,155322.0,37.7785,37.8148,37.7421,37.7421,155322.0
2024-04-05 11:50:00,41.54,41.6,41.52,41.57,156490.0,37.7512,37.8058,37.7331,37.7785,156490.0
2024-04-05 12:00:00,41.57,41.59,41.53,41.59,79448.0,37.7785,37.7967,37.7421,37.7967,79448.0
2024-04-05 12:10:00,41.58,41.6,41.56,41.58,87666.0,37.7876,37.8058,37.7694,37.7876,87666.0
2024-04-05 12:20:00,41.58,41.61,41.56,41.57,77409.0,37.7876,37.8148,37.7694,37.7785,77409.0
2024-04-05 12:30:00,41.57,41.59,41.53,41.57,77340.0,37.7785,37.7967,37.7421,37.7785,77340.0
2024-04-05 12:40:00,41.58,41.62,41.56,41.61,105693.0,37.7876,37.8239,37.7694,37.8148,105693.0
2024-04-05 12:50:00,41.6,41.63,41.59,41.6,70795.0,37.8058,37.833,37.7967,37.8058,70795.0
2024-04-05 13:00:00,41.6,41.6,41.54,41.54,97039.0,37.8058,37.8058,37.7512,37.7512,97039.0
2024-04-05 13:10:00,41.55,41.57,41.51,41.51,102670.0,37.7603,37.7785,37.724,37.724,102670.0
2024-04-05 13:20:00,41.51,41.55,41.51,41.54,86968.0,37.724,37.7603,37.724,37.7512,86968.0
2024-04-05 13:30:00,41.54,41.55,41.47,41.47,177253.0,37.7512,37.7603,37.6876,37.6876,177253.0
2024-04-05 13:40:00,41.48,41.49,41.45,41.47,119136.0,37.6967,37.7058,37.6694,37.6876,119136.0
2024-04-05 13:50:00,41.47,41.48,41.43,41.47,102210.0,37.6876,37.6967,37.6513,37.6876,102210.0
2024-04-05 14:00:00,41.47,41.52,41.42,41.51,124418.0,37.6876,37.7331,37.6422,37.724,124418.0
2024-04-05 14:10:00,41.51,41.54,41.5,41.52,86383.0,37.724,37.7512,37.7149,37.7331,86383.0
2024-04-05 14:20:00,41.52,41.57,41.49,41.49,115541.0,37.7331,37.7785,37.7058,37.7058,115541.0
2024-04-05 14:30:00,41.5,41.52,41.48,41.5,82165.0,37.7149,37.7331,37.6967,37.7149,82165.0
2024-04-05 14:40:00,41.51,41.52,41.47,41.48,83746.0,37.724,37.7331,37.6876,37.6967,83746.0
2024-04-05 14:50:00,41.48,41.5,41.45,41.49,123723.0,37.6967,37.7149,37.6694,37.7058,123723.0
2024-04-05 15:00:00,41.5,41.55,41.49,41.54,131526.0,37.7149,37.7603,37.7058,37.7512,131526.0
2024-04-05 15:10:00,41.54,41.57,41.52,41.57,116119.0,37.7512,37.7785,37.7331,37.7785,116119.0
2024-04-05 15:20:00,41.57,41.57,41.55,41.55,156436.0,37.7785,37.7785,37.7603,37.7603,156436.0
2024-04-05 15:30:00,41.55,41.6,41.54,41.58,161839.0,37.7603,37.8058,37.7512,37.7876,161839.0
2024-04-05 15:40:00,41.58,41.6,41.56,41.59,258829.0,37.7876,37.8058,37.7694,37.7967,258829.0
2024-04-05 15:50:00,41.59,41.67,41.57,41.63,745629.0,37.7967,37.8694,37.7785,37.833,745629.0
2024-04-08 09:30:00,41.54,41.94,41.5,41.94,498286.0,37.7512,38.1147,37.7149,38.1147,498286.0
2024-04-08 09:40:00,41.94,42.03,41.9,41.96,185728.0,38.1147,38.1965,38.0784,38.1329,185728.0
2024-04-08 09:50:00,41.96,41.96,41.86,41.89,135303.0,38.1329,38.1329,38.042,38.0693,135303.0
2024-04-08 10:00:00,41.89,41.95,41.86,41.93,109334.0,38.0693,38.1238,38.042,38.1057,109334.0
2024-04-08 10:10:00,41.92,41.93,41.83,41.85,170147.0,38.0966,38.1057,38.0148,38.033,170147.0
2024-04-08 10:20:00,41.85,41.88,41.81,41.86,142102.0,38.033,38.0602,37.9966,38.042,142102.0
2024-04-08 10:30:00,41.86,41.88,41.78,41.8,172355.0,38.042,38.0602,37.9693,37.9875,172355.0
2024-04-08 10:40:00,41.81,41.9,41.81,41.87,151492.0,37.9966,38.0784,37.9966,38.0511,151492.0
2024-04-08 10:50:00,41.88,41.88,41.81,41.86,167533.0,38.0602,38.0602,37.9966,38.042,167533.0
2024-04-08 11:00:00,41.86,41.89,41.84,41.88,112919.0,38.042,38.0693,38.0239,38.0602,112919.0
2024-04-08 11:10:00,41.88,41.92,41.86,41.88,119150.0,38.0602,38.0966,38.042,38.0602,119150.0
2024-04-08 11:20:00,41.89,41.94,41.88,41.93,133271.0,38.0693,38.1147,38.0602,38.1057,133271.0
2024-04-08 11:30:00,41.92,41.93,41.87,41.9,133370.0,38.0966,38.1057,38.0511,38.0784,133370.0
2024-04-08 11:40:00,41.9,41.94,41.89,41.93,102482.0,38.0784,38.1147,38.0693,38.1057,102482.0
2024-04-08 11:50:00,41.93,41.97,41.92,41.97,99607.0,38.1057,38.142,38.0966,38.142,99607.0
2024-04-08 12:00:00,41.97,42.0,41.95,41.96,100963.0,38.142,38.1693,38.1238,38.1329,100963.0
2024-04-08 12:10:00,41.96,41.98,41.94,41.98,79169.0,38.1329,38.1511,38.1147,38.1511,79169.0
2024-04-08 12:20:00,41.98,42.05,41.98,42.02,151925.0,38.1511,38.2147,38.1511,38.1875,151925.0
2024-04-08 12:30:00,42.02,42.03,41.99,42.02,85974.0,38.1875,38.1965,38.1602,38.1875,85974.0
2024-04-08 12:40:00,42.02,42.04,42.0,42.01,67851.0,38.1875,38.2056,38.1693,38.1784,67851.0
2024-04-08 12:50:00,42.01,42.03,41.99,42.02,111895.0,38.1784,38.1965,38.1602,38.1875,111895.0
2024-04-08 13:00:00,42.02,42.04,42.02,42.03,55903.0,38.1875,38.2056,38.1875,38.1965,55903.0
2024-04-08 13:10:00,42.02,42.04,42.02,42.02,58964.0,38.1875,38.2056,38.1875,38.1875,58964.0
2024-04-08 13:20:00,42.02,42.09,42.02,42.08,141562.0,38.1875,38.2511,38.1875,38.242,141562.0
2024-04-08 13:30:00,42.08,42.09,42.05,42.08,141555.0,38.242,38.2511,38.2147,38.242,141555.0
2024-04-08 13:40:00,42.08,42.09,42.05,42.07,145798.0,38.242,38.2511,38.2147,38.2329,145798.0
2024-04-08 13:50:00,42.07,42.09,42.03,42.04,118295.0,38.2329,38.2511,38.1965,38.2056,118295.0
2024-04-08 14:00:00,42.04,42.04,41.99,42.03,88913.0,38.2056,38.2056,38.1602,38.1965,88913.0
2024-04-08 14:10:00,42.02,42.09,42.02,42.08,104892.0,38.1875,38.2511,38.1875,38.242,104892.0
2024-04-08 14:20:00,42.07,42.08,42.01,42.04,88028.0,38.2329,38.242,38.1784,38.2056,88028.0
2024-04-08 14:30:00,42.04,42.05,42.01,42.02,74688.0,38.2056,38.2147,38.1784,38.1875,74688.0
2024-04-08 14:40:00,42.02,42.05,42.01,42.03,87207.0,38.1875,38.2147,38.1784,38.1965,87207.0
2024-04-08 14:50:00,42.03,42.05,42.02,42.02,89474.0,38.1965,38.2147,38.1875,38.1875,89474.0
2024-04-08 15:00:00,42.03,42.04,42.0,42.03,93786.0,38.1965,38.2056,38.1693,38.1965,93786.0
2024-04-08 15:10:00,42.02,42.05,42.0,42.03,98954.0,38.1875,38.2147,38.1693,38.1965,98954.0
2024-04-08 15:20:00,42.03,42.05,42.02,42.05,91144.0,38.1965,38.2147,38.1875,38.2147,91144.0
2024-04-08 15:30:00,42.05,42.05,41.98,41.98,197051.0,38.2147,38.2147,38.1511,38.1511,197051.0
2024-04-08 15:40:00,41.98,42.02,41.98,42.0,342153.0,38.1511,38.1875,38.1511,38.1693,342153.0
2024-04-08 15:50:00,42.0,42.01,41.93,41.97,988731.0,38.1693,38.1784,38.1057,38.142,988731.0
2024-04-09 09:30:00,42.0,42.3,41.93,42.19,314138.0,38.1693,38.4419,38.1057,38.3419,314138.0
2024-04-09 09:40:00,42.19,42.19,42.08,42.09,168387.0,38.3419,38.3419,38.242,38.2511,168387.0
2024-04-09 09:50:00,42.09,42.1,41.99,42.08,155310.0,38.2511,38.2602,38.1602,38.242,155310.0
2024-04-09 10:00:00,42.08,42.22,42.07,42.16,281407.0,38.242,38.3692,38.2329,38.3147,281407.0
2024-04-09 10:10:00,42.16,42.21,42.13,42.2,101160.0,38.3147,38.3601,38.2874,38.351,101160.0
2024-04-09 10:20:00,42.2,42.3,42.17,42.29,200297.0,38.351,38.4419,38.3238,38.4328,200297.0
2024-04-09 10:30:00,42.28,42.31,42.23,42.23,173703.0,38.4237,38.451,38.3783,38.3783,173703.0
2024-04-09 10:40:00,42.24,42.28,42.17,42.19,164579.0,38.3874,38.4237,38.3238,38.3419,164579.0
2024-04-09 10:50:00,42.19,42.22,42.13,42.17,145612.0,38.3419,38.3692,38.2874,38.3238,145612.0
2024-04-09 11:00:00,42.16,42.18,42.1,42.12,114676.0,38.3147,38.3329,38.2602,38.2783,114676.0
2024-04-09 11:10:00,42.12,42.13,42.07,42.09,105604.0,38.2783,38.2874,38.2329,38.2511,105604.0
2024-04-09 11:20:00,42.09,42.09,42.0,42.01,127654.0,38.2511,38.2511,38.1693,38.1784,127654.0
2024-04-09 11:30:00,42.01,42.02,41.95,41.97,101685.0,38.1784,38.1875,38.1238,38.142,101685.0
2024-04-09 11:40:00,41.98,41.99,41.94,41.95,89758.0,38.1511,38.1602,38.1147,38.1238,89758.0
2024-04-09 11:50:00,41.95,41.97,41.92,41.94,128136.0,38.1238,38.142,38.0966,38.1147,128136.0
2024-04-09 12:00:00,41.94,41.98,41.94,41.97,79762.0,38.1147,38.1511,38.1147,38.142,79762.0
2024-04-09 12:10:00,41.97,42.03,41.96,42.01,73322.0,38.142,38.1965,38.1329,38.1784,73322.0
2024-04-09 12:20:00,42.01,42.07,42.01,42.05,243277.0,38.1784,38.2329,38.1784,38.2147,243277.0
2024-04-09 12:30:00,42.05,42.16,42.05,42.09,388776.0,38.2147,38.3147,38.2147,38.2511,388776.0
2024-04-09 12:40:00,42.09,42.14,42.04,42.05,131097.0,38.2511,38.2965,38.2056,38.2147,131097.0
2024-04-09 12:50:00,42.05,42.05,41.99,42.01,69495.0,38.2147,38.2147,38.1602,38.1784,69495.0
2024-04-09 13:00:00,42.02,42.06,42.01,42.02,90335.0,38.1875,38.2238,38.1784,38.1875,90335.0
2024-04-09 13:10:00,42.03,42.1,42.02,42.08,96823.0,38.1965,38.2602,38.1875,38.242,96823.0
2024-04-09 13:20:00,42.09,42.1,42.07,42.07,86309.0,38.2511,38.2602,38.2329,38.2329,86309.0
2024-04-09 13:30:00,42.07,42.12,42.05,42.12,85555.0,38.2329,38.2783,38.2147,38.2783,85555.0
2024-04-09 13:40:00,42.12,42.13,42.08,42.09,98616.0,38.2783,38.2874,38.242,38.2511,98616.0
2024-04-09 13:50:00,42.09,42.13,42.09,42.11,67424.0,38.2511,38.2874,38.2511,38.2692,67424.0
2024-04-09 14:00:00,42.1,42.13,42.08,42.13,69946.0,38.2602,38.2874,38.242,38.2874,69946.0
2024-04-09 14:10:00,42.12,42.15,42.11,42.13,62467.0,38.2783,38.3056,38.2692,38.2874,62467.0
2024-04-09 14:20:00,42.13,42.14,42.09,42.09,83498.0,38.2874,38.2965,38.2511,38.2511,83498.0
2024-04-09 14:30:00,42.09,42.1,42.04,42.05,82604.0,38.2511,38.2602,38.2056,38.2147,82604.0
2024-04-09 14:40:00,42.04,42.06,42.03,42.05,82255.0,38.2056,38.2238,38.1965,38.2147,82255.0
2024-04-09 14:50:00,42.05,42.06,42.03,42.04,75970.0,38.2147,38.2238,38.1965,38.2056,75970.0
2024-04-09 15:00:00,42.03,42.07,42.01,42.06,126731.0,38.1965,38.2329,38.1784,38.2238,126731.0
2024-04-09 15:10:00,42.06,42.1,42.04,42.08,134572.0,38.2238,38.2602,38.2056,38.242,134572.0
2024-04-09 15:20:00,42.08,42.14,42.05,42.14,138930.0,38.242,38.2965,38.2147,38.2965,138930.0
2024-04-09 15:30:00,42.14,42.14,42.06,42.07,112272.0,38.2965,38.2965,38.2238,38.2329,112272.0
2024-04-09 15:40:00,42.07,42.1,42.04,42.08,209310.0,38.2329,38.2602,38.2056,38.242,209310.0
2024-04-09 15:50:00,42.09,42.12,42.03,42.12,702689.0,38.2511,38.2783,38.1965,38.2783,702689.0
2024-04-10 09:30:00,41.67,42.03,41.61,41.77,629227.0,37.8694,38.1965,37.8148,37.9603,629227.0
2024-04-10 09:40:00,41.76,41.93,41.73,41.8,193115.0,37.9512,38.1057,37.9239,37.9875,193115.0
2024-04-10 09:50:00,41.8,41.98,41.8,41.98,149846.0,37.9875,38.1511,37.9875,38.1511,149846.0
2024-04-10 10:00:00,41.97,41.98,41.81,41.84,209990.0,38.142,38.1511,37.9966,38.0239,209990.0
2024-04-10 10:10:00,41.84,41.9,41.79,41.87,301279.0,38.0239,38.0784,37.9784,38.0511,301279.0
2024-04-10 10:20:00,41.86,41.87,41.76,41.78,134050.0,38.042,38.0511,37.9512,37.9693,134050.0
2024-04-10 10:30:00,41.79,41.86,41.77,41.84,103974.0,37.9784,38.042,37.9603,38.0239,103974.0
2024-04-10 10:40:00,41.84,41.85,41.73,41.73,207767.0,38.0239,38.033,37.9239,37.9239,207767.0
2024-04-10 10:50:00,41.73,41.77,41.69,41.7,126047.0,37.9239,37.9603,37.8876,37.8966,126047.0
2024-04-10 11:00:00,41.7,41.7,41.61,41.69,174707.0,37.8966,37.8966,37.8148,37.8876,174707.0
2024-04-10 11:10:00,41.7,41.7,41.63,41.64,113136.0,37.8966,37.8966,37.833,37.8421,113136.0
2024-04-10 11:20:00,41.65,41.73,41.64,41.7,90519.0,37.8512,37.9239,37.8421,37.8966,90519.0
2024-04-10 11:30:00,41.7,41.71,41.61,41.64,95021.0,37.8966,37.9057,37.8148,37.8421,95021.0
2024-04-10 11:40:00,41.65,41.65,41.56,41.57,153954.0,37.8512,37.8512,37.7694,37.7785,153954.0
2024-04-10 11:50:00,41.58,41.61,41.55,41.57,142182.0,37.7876,37.8148,37.7603,37.7785,142182.0
2024-04-10 12:00:00,41.58,41.65,41.57,41.64,80314.0,37.7876,37.8512,37.7785,37.8421,80314.0
2024-04-10 12:10:00,41.64,41.64,41.57,41.57,205743.0,37.8421,37.8421,37.7785,37.7785,205743.0
2024-04-10 12:20:00,41.57,41.63,41.54,41.61,164206.0,37.7785,37.833,37.7512,37.8148,164206.0
2024-04-10 12:30:00,41.61,41.66,41.58,41.64,142956.0,37.8148,37.8603,37.7876,37.8421,142956.0
2024-04-10 12:40:00,41.65,41.68,41.62,41.64,143450.0,37.8512,37.8785,37.8239,37.8421,143450.0
2024-04-10 12:50:00,41.64,41.7,41.62,41.69,124352.0,37.8421,37.8966,37.8239,37.8876,124352.0
2024-04-10 13:00:00,41.69,41.69,41.54,41.55,146537.0,37.8876,37.8876,37.7512,37.7603,146537.0
2024-04-10 13:10:00,41.55,41.66,41.54,41.65,82044.0,37.7603,37.8603,37.7512,37.8512,82044.0
2024-04-10 13:20:00,41.65,41.73,41.64,41.64,241303.0,37.8512,37.9239,37.8421,37.8421,241303.0
2024-04-10 13:30:00,41.65,41.69,41.59,41.63,111698.0,37.8512,37.8876,37.7967,37.833,111698.0
2024-04-10 13:40:00,41.64,41.66,41.59,41.65,132335.0,37.8421,37.8603,37.7967,37.8512,132335.0
2024-04-10 13:50:00,41.66,41.7,41.61,41.66,221271.0,37.8603,37.8966,37.8148,37.8603,221271.0
2024-04-10 14:00:00,41.66,41.72,41.63,41.71,79961.0,37.8603,37.9148,37.833,37.9057,79961.0
2024-04-10 14:10:00,41.7,41.77,41.7,41.74,95140.0,37.8966,37.9603,37.8966,37.933,95140.0
2024-04-10 14:20:00,41.74,41.76,41.7,41.7,122809.0,37.933,37.9512,37.8966,37.8966,122809.0
2024-04-10 14:30:00,41.7,41.72,41.65,41.69,109260.0,37.8966,37.9148,37.8512,37.8876,109260.0
2024-04-10 14:40:00,41.69,41.77,41.68,41.75,85458.0,37.8876,37.9603,37.8785,37.9421,85458.0
2024-04-10 14:50:00,41.75,41.76,41.69,41.7,105967.0,37.9421,37.9512,37.8876,37.8966,105967.0
2024-04-10 15:00:00,41.7,41.75,41.69,41.73,84441.0,37.8966,37.9421,37.8876,37.9239,84441.0
2024-04-10 15:10:00,41.73,41.79,41.71,41.73,160357.0,37.9239,37.9784,37.9057,37.9239,160357.0
2024-04-10 15:20:00,41.73,41.78,41.72,41.78,172807.0,37.9239,37.9693,37.9148,37.9693,172807.0
2024-04-10 15:30:00,41.77,41.78,41.7,41.71,157893.0,37.9603,37.9693,37.8966,37.9057,157893.0
2024-04-10 15:40:00,41.71,41.74,41.68,41.7,250392.0,37.9057,37.933,37.8785,37.8966,250392.0
2024-04-10 15:50:00,41.69,41.72,41.64,41.67,746229.0,37.8876,37.9148,37.8421,37.8694,746229.0
2024-04-11 09:30:00,41.75,41.83,41.69,41.72,265029.0,37.9421,38.0148,37.8876,37.9148,265029.0
2024-04-11 09:40:00,41.72,41.8,41.66,41.69,172142.0,37.9148,37.9875,37.8603,37.8876,172142.0
2024-04-11 09:50:00,41.68,41.83,41.67,41.82,163384.0,37.8785,38.0148,37.8694,38.0057,163384.0
2024-04-11 10:00:00,41.81,41.81,41.69,41.73,195443.0,37.9966,37.9966,37.8876,37.9239,195443.0
2024-04-11 10:10:00,41.73,41.75,41.68,41.7,132644.0,37.9239,37.9421,37.8785,37.8966,132644.0
2024-04-11 10:20:00,41.7,41.75,41.7,41.71,147398.0,37.8966,37.9421,37.8966,37.9057,147398.0
2024-04-11 10:30:00,41.71,41.73,41.55,41.57,215444.0,37.9057,37.9239,37.7603,37.7785,215444.0
2024-04-11 10:40:00,41.56,41.64,41.52,41.53,217349.0,37.7694,37.8421,37.7331,37.7421,217349.0
2024-04-11 10:50:00,41.52,41.55,41.47,41.48,217086.0,37.7331,37.7603,37.6876,37.6967,217086.0
2024-04-11 11:00:00,41.47,41.48,41.37,41.38,180079.0,37.6876,37.6967,37.5967,37.6058,180079.0
2024-04-11 11:10:00,41.38,41.41,41.36,41.39,151744.0,37.6058,37.6331,37.5876,37.6149,151744.0
2024-04-11 11:20:00,41.4,41.4,41.31,41.34,274051.0,37.624,37.624,37.5422,37.5695,274051.0
2024-04-11 11:30:00,41.35,41.4,41.34,41.38,131718.0,37.5786,37.624,37.5695,37.6058,131718.0
2024-04-11 11:40:00,41.39,41.41,41.35,41.39,91613.0,37.6149,37.6331,37.5786,37.6149,91613.0
2024-04-11 11:50:00,41.39,41.44,41.38,41.4,122122.0,37.6149,37.6604,37.6058,37.624,122122.0
2024-04-11 12:00:00,41.41,41.43,41.37,41.4,100226.0,37.6331,37.6513,37.5967,37.624,100226.0
2024-04-11 12:10:00,41.41,41.42,41.37,41.4,192649.0,37.6331,37.6422,37.5967,37.624,192649.0
2024-04-11 12:20:00,41.4,41.43,41.39,41.4,113092.0,37.624,37.6513,37.6149,37.624,113092.0
2024-04-11 12:30:00,41.39,41.43,41.39,41.41,89326.0,37.6149,37.6513,37.6149,37.6331,89326.0
2024-04-11 12:40:00,41.41,41.51,41.41,41.51,151114.0,37.6331,37.724,37.6331,37.724,151114.0
2024-04-11 12:50:00,41.51,41.52,41.45,41.46,151414.0,37.724,37.7331,37.6694,37.6785,151414.0
2024-04-11 13:00:00,41.46,41.49,41.43,41.45,123810.0,37.6785,37.7058,37.6513,37.6694,123810.0
2024-04-11 13:10:00,41.45,41.52,41.44,41.52,114517.0,37.6694,37.7331,37.6604,37.7331,114517.0
2024-04-11 13:20:00,41.52,41.54,41.48,41.48,91116.0,37.7331,37.7512,37.6967,37.6967,91116.0
2024-04-11 13:30:00,41.48,41.57,41.48,41.51,80506.0,37.6967,37.7785,37.6967,37.724,80506.0
2024-04-11 13:40:00,41.51,41.57,41.5,41.56,84349.0,37.724,37.7785,37.7149,37.7694,84349.0
2024-04-11 13:50:00,41.57,41.58,41.53,41.57,131550.0,37.7785,37.7876,37.7421,37.7785,131550.0
2024-04-11 14:00:00,41.57,41.66,41.55,41.65,127696.0,37.7785,37.8603,37.7603,37.8512,127696.0
2024-04-11 14:10:00,41.65,41.66,41.59,41.59,89842.0,37.8512,37.8603,37.7967,37.7967,89842.0
2024-04-11 14:20:00,41.59,41.61,41.58,41.61,82365.0,37.7967,37.8148,37.7876,37.8148,82365.0
2024-04-11 14:30:00,41.61,41.63,41.58,41.59,111071.0,37.8148,37.833,37.7876,37.7967,111071.0
2024-04-11 14:40:00,41.6,41.61,41.57,41.59,106788.0,37.8058,37.8148,37.7785,37.7967,106788.0
2024-04-11 14:50:00,41.59,41.59,41.54,41.54,147041.0,37.7967,37.7967,37.7512,37.7512,147041.0
2024-04-11 15:00:00,41.55,41.56,41.52,41.55,173058.0,37.7603,37.7694,37.7331,37.7603,173058.0
2024-04-11 15:10:00,41.55,41.56,41.46,41.51,185140.0,37.7603,37.7694,37.6785,37.724,185140.0
2024-04-11 15:20:00,41.5,41.55,41.49,41.52,156701.0,37.7149,37.7603,37.7058,37.7331,156701.0
2024-04-11 15:30:00,41.52,41.53,41.48,41.51,214665.0,37.7331,37.7421,37.6967,37.724,214665.0
2024-04-11 15:40:00,41.51,41.52,41.45,41.46,299857.0,37.724,37.7331,37.6694,37.6785,299857.0
2024-04-11 15:50:00,41.45,41.46,41.38,41.41,981135.0,37.6694,37.6785,37.6058,37.6331,981135.0
2024-04-12 09:30:00,41.33,41.54,41.31,41.53,278335.0,37.5604,37.7512,37.5422,37.7421,278335.0
2024-04-12 09:40:00,41.53,41.55,41.46,41.51,119789.0,37.7421,37.7603,37.6785,37.724,119789.0
2024-04-12 09:50:00,41.51,41.53,41.33,41.39,171317.0,37.724,37.7421,37.5604,37.6149,171317.0
2024-04-12 10:00:00,41.38,41.4,41.32,41.36,143596.0,37.6058,37.624,37.5513,37.5876,143596.0
2024-04-12 10:10:00,41.35,41.4,41.27,41.27,142407.0,37.5786,37.624,37.5059,37.5059,142407.0
2024-04-12 10:20:00,41.27,41.34,41.27,41.27,90201.0,37.5059,37.5695,37.5059,37.5059,90201.0
2024-04-12 10:30:00,41.27,41.28,41.21,41.28,197860.0,37.5059,37.5149,37.4513,37.5149,197860.0
2024-04-12 10:40:00,41.28,41.32,41.24,41.32,107240.0,37.5149,37.5513,37.4786,37.5513,107240.0
2024-04-12 10:50:00,41.32,41.39,41.3,41.38,85255.0,37.5513,37.6149,37.5331,37.6058,85255.0
2024-04-12 11:00:00,41.38,41.41,41.35,41.36,74692.0,37.6058,37.6331,37.5786,37.5876,74692.0
2024-04-12 11:10:00,41.37,41.42,41.36,41.39,68759.0,37.5967,37.6422,37.5876,37.6149,68759.0
2024-04-12 11:20:00,41.39,41.41,41.37,41.38,78661.0,37.6149,37.6331,37.5967,37.6058,78661.0
2024-04-12 11:30:00,41.39,41.39,41.22,41.27,172977.0,37.6149,37.6149,37.4604,37.5059,172977.0
2024-04-12 11:40:00,41.27,41.32,41.24,41.31,91320.0,37.5059,37.5513,37.4786,37.5422,91320.0
2024-04-12 11:50:00,41.32,41.33,41.28,41.3,73135.0,37.5513,37.5604,37.5149,37.5331,73135.0
2024-04-12 12:00:00,41.29,41.32,41.28,41.3,61313.0,37.524,37.5513,37.5149,37.5331,61313.0
2024-04-12 12:10:00,41.31,41.33,41.24,41.25,71927.0,37.5422,37.5604,37.4786,37.4877,71927.0
2024-04-12 12:20:00,41.25,41.29,41.24,41.27,68597.0,37.4877,37.524,37.4786,37.5059,68597.0
2024-04-12 12:30:00,41.26,41.29,41.22,41.24,73535.0,37.4968,37.524,37.4604,37.4786,73535.0
2024-04-12 12:40:00,41.24,41.27,41.22,41.23,83846.0,37.4786,37.5059,37.4604,37.4695,83846.0
2024-04-12 12:50:00,41.23,41.23,41.14,41.14,102098.0,37.4695,37.4695,37.3877,37.3877,102098.0
2024-04-12 13:00:00,41.14,41.15,41.07,41.08,119074.0,37.3877,37.3968,37.3241,37.3332,119074.0
2024-04-12 13:10:00,41.09,41.12,41.07,41.09,59270.0,37.3423,37.3695,37.3241,37.3423,59270.0
2024-04-12 13:20:00,41.08,41.12,41.06,41.08,78222.0,37.3332,37.3695,37.315,37.3332,78222.0
2024-04-12 13:30:00,41.08,41.09,41.05,41.09,69317.0,37.3332,37.3423,37.3059,37.3423,69317.0
2024-04-12 13:40:00,41.09,41.15,41.08,41.15,126448.0,37.3423,37.3968,37.3332,37.3968,126448.0
2024-04-12 13:50:00,41.15,41.16,41.11,41.14,112571.0,37.3968,37.4059,37.3605,37.3877,112571.0
2024-04-12 14:00:00,41.14,41.25,41.09,41.23,95438.0,37.3877,37.4877,37.3423,37.4695,95438.0
2024-04-12 14:10:00,41.23,41.25,41.19,41.21,77893.0,37.4695,37.4877,37.4332,37.4513,77893.0
2024-04-12 14:20:00,41.22,41.26,41.21,41.26,75495.0,37.4604,37.4968,37.4513,37.4968,75495.0
2024-04-12 14:30:00,41.26,41.27,41.05,41.22,2451608.0,37.4968,37.5059,37.3059,37.4604,2451608.0
2024-04-12 14:40:00,41.22,41.22,41.1,41.19,188986.0,37.4604,37.4604,37.3514,37.4332,188986.0
2024-04-12 14:50:00,41.19,41.27,41.16,41.17,127523.0,37.4332,37.5059,37.4059,37.415,127523.0
2024-04-12 15:00:00,41.16,41.19,41.13,41.16,109681.0,37.4059,37.4332,37.3786,37.4059,109681.0
2024-04-12 15:10:00,41.16,41.16,41.08,41.16,182189.0,37.4059,37.4059,37.3332,37.4059,182189.0
2024-04-12 15:20:00,41.15,41.19,41.14,41.18,126787.0,37.3968,37.4332,37.3877,37.4241,126787.0
2024-04-12 15:30:00,41.18,41.2,41.14,41.14,214696.0,37.4241,37.4422,37.3877,37.3877,214696.0
2024-04-12 15:40:00,41.14,41.21,41.1,41.17,280061.0,37.3877,37.4513,37.3514,37.415,280061.0
2024-04-12 15:50:00,41.16,41.17,41.02,41.03,697203.0,37.4059,37.415,37.2787,37.2877,697203.0
2024-04-15 09:30:00,41.3,41.46,41.25,41.3,282146.0,37.5331,37.6785,37.4877,37.5331,282146.0
2024-04-15 09:40:00,41.31,41.37,41.27,41.3,106421.0,37.5422,37.5967,37.5059,37.5331,106421.0
2024-04-15 09:50:00,41.3,41.32,41.2,41.22,128162.0,37.5331,37.5513,37.4422,37.4604,128162.0
2024-04-15 10:00:00,41.22,41.23,41.14,41.16,171176.0,37.4604,37.4695,37.3877,37.4059,171176.0
2024-04-15 10:10:00,41.16,41.18,41.11,41.14,114322.0,37.4059,37.4241,37.3605,37.3877,114322.0
2024-04-15 10:20:00,41.15,41.16,41.1,41.12,109837.0,37.3968,37.4059,37.3514,37.3695,109837.0
2024-04-15 10:30:00,41.11,41.16,41.09,41.13,106460.0,37.3605,37.4059,37.3423,37.3786,106460.0
2024-04-15 10:40:00,41.13,41.21,41.13,41.2,99656.0,37.3786,37.4513,37.3786,37.4422,99656.0
2024-04-15 10:50:00,41.2,41.23,41.16,41.17,112898.0,37.4422,37.4695,37.4059,37.415,112898.0
2024-04-15 11:00:00,41.17,41.18,41.11,41.12,103163.0,37.415,37.4241,37.3605,37.3695,103163.0
2024-04-15 11:10:00,41.12,41.14,41.1,41.12,117454.0,37.3695,37.3877,37.3514,37.3695,117454.0
2024-04-15 11:20:00,41.12,41.19,41.1,41.16,136966.0,37.3695,37.4332,37.3514,37.4059,136966.0
2024-04-15 11:30:00,41.16,41.16,41.12,41.12,161062.0,37.4059,37.4059,37.3695,37.3695,161062.0
2024-04-15 11:40:00,41.13,41.19,41.1,41.18,131072.0,37.3786,37.4332,37.3514,37.4241,131072.0
2024-04-15 11:50:00,41.19,41.2,41.15,41.17,131280.0,37.4332,37.4422,37.3968,37.415,131280.0
2024-04-15 12:00:00,41.16,41.18,41.14,41.16,110346.0,37.4059,37.4241,37.3877,37.4059,110346.0
2024-04-15 12:10:00,41.16,41.17,41.11,41.11,138224.0,37.4059,37.415,37.3605,37.3605,138224.0
2024-04-15 12:20:00,41.11,41.12,41.06,41.09,102222.0,37.3605,37.3695,37.315,37.3423,102222.0
2024-04-15 12:30:00,41.08,41.11,41.05,41.09,113402.0,37.3332,37.3605,37.3059,37.3423,113402.0
2024-04-15 12:40:00,41.09,41.12,41.06,41.09,73614.0,37.3423,37.3695,37.315,37.3423,73614.0
2024-04-15 12:50:00,41.09,41.09,41.07,41.07,96912.0,37.3423,37.3423,37.3241,37.3241,96912.0
2024-04-15 13:00:00,41.07,41.08,41.03,41.04,93297.0,37.3241,37.3332,37.2877,37.2968,93297.0
2024-04-15 13:10:00,41.04,41.05,40.96,40.96,310857.0,37.2968,37.3059,37.2241,37.2241,310857.0
2024-04-15 13:20:00,40.96,40.96,40.91,40.91,136230.0,37.2241,37.2241,37.1787,37.1787,136230.0
2024-04-15 13:30:00,40.91,40.97,40.85,40.95,183998.0,37.1787,37.2332,37.1242,37.215,183998.0
2024-04-15 13:40:00,40.96,40.99,40.91,40.92,103707.0,37.2241,37.2514,37.1787,37.1878,103707.0
2024-04-15 13:50:00,40.93,40.98,40.89,40.97,225850.0,37.1969,37.2423,37.1605,37.2332,225850.0
2024-04-15 14:00:00,40.96,40.96,40.89,40.92,166216.0,37.2241,37.2241,37.1605,37.1878,166216.0
2024-04-15 14:10:00,40.92,40.92,40.87,40.9,165137.0,37.1878,37.1878,37.1423,37.1696,165137.0
2024-04-15 14:20:00,40.91,40.91,40.86,40.89,91888.0,37.1787,37.1787,37.1333,37.1605,91888.0
2024-04-15 14:30:00,40.88,40.96,40.88,40.9,156589.0,37.1514,37.2241,37.1514,37.1696,156589.0
2024-04-15 14:40:00,40.9,40.91,40.8,40.8,112301.0,37.1696,37.1787,37.0787,37.0787,112301.0
2024-04-15 14:50:00,40.81,40.81,40.73,40.77,117966.0,37.0878,37.0878,37.0151,37.0515,117966.0
2024-04-15 15:00:00,40.77,40.77,40.67,40.73,176526.0,37.0515,37.0515,36.9606,37.0151,176526.0
2024-04-15 15:10:00,40.73,40.73,40.65,40.68,192496.0,37.0151,37.0151,36.9424,36.9697,192496.0
2024-04-15 15:20:00,40.68,40.76,40.67,40.72,235341.0,36.9697,37.0424,36.9606,37.006,235341.0
2024-04-15 15:30:00,40.73,40.81,40.72,40.77,296735.0,37.0151,37.0878,37.006,37.0515,296735.0
2024-04-15 15:40:00,40.77,40.78,40.72,40.78,361751.0,37.0515,37.0605,37.006,37.0605,361751.0
2024-04-15 15:50:00,40.77,40.98,40.75,40.94,1202162.0,37.0515,37.2423,37.0333,37.206,1202162.0
2024-04-16 09:30:00,40.95,41.09,40.84,40.88,259391.0,37.215,37.3423,37.1151,37.1514,259391.0
2024-04-16 09:40:00,40.87,40.98,40.78,40.85,155679.0,37.1423,37.2423,37.0605,37.1242,155679.0
2024-04-16 09:50:00,40.85,40.94,40.8,40.85,172908.0,37.1242,37.206,37.0787,37.1242,172908.0
2024-04-16 10:00:00,40.85,40.85,40.73,40.81,151046.0,37.1242,37.1242,37.0151,37.0878,151046.0
2024-04-16 10:10:00,40.8,40.85,40.77,40.79,197953.0,37.0787,37.1242,37.0515,37.0696,197953.0
2024-04-16 10:20:00,40.8,40.82,40.77,40.77,115080.0,37.0787,37.0969,37.0515,37.0515,115080.0
2024-04-16 10:30:00,40.77,40.8,40.73,40.77,116013.0,37.0515,37.0787,37.0151,37.0515,116013.0
2024-04-16 10:40:00,40.77,40.81,40.77,40.79,132608.0,37.0515,37.0878,37.0515,37.0696,132608.0
2024-04-16 10:50:00,40.78,40.79,40.74,40.77,90956.0,37.0605,37.0696,37.0242,37.0515,90956.0
2024-04-16 11:00:00,40.77,40.82,40.75,40.79,176415.0,37.0515,37.0969,37.0333,37.0696,176415.0
2024-04-16 11:10:00,40.8,40.85,40.77,40.78,225546.0,37.0787,37.1242,37.0515,37.0605,225546.0
2024-04-16 11:20:00,40.79,40.81,40.74,40.8,132728.0,37.0696,37.0878,37.0242,37.0787,132728.0
2024-04-16 11:30:00,40.8,40.9,40.79,40.86,175963.0,37.0787,37.1696,37.0696,37.1333,175963.0
2024-04-16 11:40:00,40.86,40.87,40.83,40.86,103350.0,37.1333,37.1423,37.106,37.1333,103350.0
2024-04-16 11:50:00,40.86,40.95,40.86,40.91,97865.0,37.1333,37.215,37.1333,37.1787,97865.0
2024-04-16 12:00:00,40.92,40.98,40.89,40.98,86440.0,37.1878,37.2423,37.1605,37.2423,86440.0
2024-04-16 12:10:00,40.98,40.99,40.95,40.99,73534.0,37.2423,37.2514,37.215,37.2514,73534.0
2024-04-16 12:20:00,40.98,41.03,40.98,41.01,66802.0,37.2423,37.2877,37.2423,37.2696,66802.0
2024-04-16 12:30:00,41.01,41.02,40.97,40.99,86420.0,37.2696,37.2787,37.2332,37.2514,86420.0
2024-04-16 12:40:00,40.98,41.01,40.94,40.96,89714.0,37.2423,37.2696,37.206,37.2241,89714.0
2024-04-16 12:50:00,40.95,40.97,40.92,40.95,68843.0,37.215,37.2332,37.1878,37.215,68843.0
2024-04-16 13:00:00,40.96,40.96,40.86,40.88,52786.0,37.2241,37.2241,37.1333,37.1514,52786.0
2024-04-16 13:10:00,40.89,40.9,40.87,40.9,47009.0,37.1605,37.1696,37.1423,37.1696,47009.0
2024-04-16 13:20:00,40.89,40.91,40.83,40.84,73196.0,37.1605,37.1787,37.106,37.1151,73196.0
2024-04-16 13:30:00,40.84,40.84,40.79,40.82,208376.0,37.1151,37.1151,37.0696,37.0969,208376.0
2024-04-16 13:40:00,40.82,40.9,40.81,40.87,84603.0,37.0969,37.1696,37.0878,37.1423,84603.0
2024-04-16 13:50:00,40.86,40.89,40.82,40.86,114170.0,37.1333,37.1605,37.0969,37.1333,114170.0
2024-04-16 14:00:00,40.85,41.0,40.83,40.99,122947.0,37.1242,37.2605,37.106,37.2514,122947.0
2024-04-16 14:10:00,40.99,41.01,40.86,40.88,117091.0,37.2514,37.2696,37.1333,37.1514,117091.0
2024-04-16 14:20:00,40.88,40.9,40.83,40.88,148085.0,37.1514,37.1696,37.106,37.1514,148085.0
2024-04-16 14:30:00,40.88,40.94,40.87,40.91,125050.0,37.1514,37.206,37.1423,37.1787,125050.0
2024-04-16 14:40:00,40.91,40.97,40.91,40.93,92853.0,37.1787,37.2332,37.1787,37.1969,92853.0
2024-04-16 14:50:00,40.92,41.04,40.92,41.04,90072.0,37.1878,37.2968,37.1878,37.2968,90072.0
2024-04-16 15:00:00,41.04,41.04,40.88,40.9,153082.0,37.2968,37.2968,37.1514,37.1696,153082.0
2024-04-16 15:10:00,40.9,40.93,40.88,40.9,134861.0,37.1696,37.1969,37.1514,37.1696,134861.0
2024-04-16 15:20:00,40.91,40.95,40.89,40.94,110083.0,37.1787,37.215,37.1605,37.206,110083.0
2024-04-16 15:30:00,40.94,40.94,40.8,40.84,234225.0,37.206,37.206,37.0787,37.1151,234225.0
2024-04-16 15:40:00,40.84,40.92,40.81,40.91,377583.0,37.1151,37.1878,37.0878,37.1787,377583.0
2024-04-16 15:50:00,40.91,40.91,40.72,40.74,866591.0,37.1787,37.1787,37.006,37.0242,866591.0
2024-04-17 09:30:00,41.01,41.22,41.0,41.2,307446.0,37.2696,37.4604,37.2605,37.4422,307446.0
2024-04-17 09:40:00,41.19,41.22,41.13,41.2,166401.0,37.4332,37.4604,37.3786,37.4422,166401.0
2024-04-17 09:50:00,41.21,41.22,41.08,41.09,196104.0,37.4513,37.4604,37.3332,37.3423,196104.0
2024-04-17 10:00:00,41.09,41.1,40.98,41.05,126756.0,37.3423,37.3514,37.2423,37.3059,126756.0
2024-04-17 10:10:00,41.05,41.09,41.02,41.08,113748.0,37.3059,37.3423,37.2787,37.3332,113748.0
2024-04-17 10:20:00,41.08,41.12,41.06,41.07,80434.0,37.3332,37.3695,37.315,37.3241,80434.0
2024-04-17 10:30:00,41.06,41.09,41.01,41.07,101268.0,37.315,37.3423,37.2696,37.3241,101268.0
2024-04-17 10:40:00,41.06,41.07,40.99,40.99,148129.0,37.315,37.3241,37.2514,37.2514,148129.0
2024-04-17 10:50:00,41.0,41.0,40.87,40.88,157415.0,37.2605,37.2605,37.1423,37.1514,157415.0
2024-04-17 11:00:00,40.88,40.92,40.84,40.86,101682.0,37.1514,37.1878,37.1151,37.1333,101682.0
2024-04-17 11:10:00,40.87,40.89,40.83,40.84,90863.0,37.1423,37.1605,37.106,37.1151,90863.0
2024-04-17 11:20:00,40.85,40.86,40.78,40.78,111313.0,37.1242,37.1333,37.0605,37.0605,111313.0
2024-04-17 11:30:00,40.79,40.84,40.74,40.84,167479.0,37.0696,37.1151,37.0242,37.1151,167479.0
2024-04-17 11:40:00,40.84,40.91,40.83,40.91,71388.0,37.1151,37.1787,37.106,37.1787,71388.0
2024-04-17 11:50:00,40.91,40.95,40.9,40.93,100888.0,37.1787,37.215,37.1696,37.1969,100888.0
2024-04-17 12:00:00,40.93,40.96,40.9,40.96,88228.0,37.1969,37.2241,37.1696,37.2241,88228.0
2024-04-17 12:10:00,40.96,40.99,40.91,40.96,159379.0,37.2241,37.2514,37.1787,37.2241,159379.0
2024-04-17 12:20:00,40.96,40.98,40.93,40.95,133080.0,37.2241,37.2423,37.1969,37.215,133080.0
2024-04-17 12:30:00,40.95,41.0,40.92,40.98,148119.0,37.215,37.2605,37.1878,37.2423,148119.0
2024-04-17 12:40:00,40.99,40.99,40.94,40.98,150036.0,37.2514,37.2514,37.206,37.2423,150036.0
2024-04-17 12:50:00,40.97,41.03,40.95,41.02,96350.0,37.2332,37.2877,37.215,37.2787,96350.0
2024-04-17 13:00:00,41.02,41.05,41.0,41.05,89245.0,37.2787,37.3059,37.2605,37.3059,89245.0
2024-04-17 13:10:00,41.05,41.05,40.98,41.0,166310.0,37.3059,37.3059,37.2423,37.2605,166310.0
2024-04-17 13:20:00,41.01,41.05,40.99,41.04,107336.0,37.2696,37.3059,37.2514,37.2968,107336.0
2024-04-17 13:30:00,41.04,41.05,40.98,41.0,106365.0,37.2968,37.3059,37.2423,37.2605,106365.0
2024-04-17 13:40:00,41.0,41.01,40.95,40.99,86858.0,37.2605,37.2696,37.215,37.2514,86858.0
2024-04-17 13:50:00,40.99,41.05,40.99,41.05,128311.0,37.2514,37.3059,37.2514,37.3059,128311.0
2024-04-17 14:00:00,41.04,41.06,41.0,41.03,87493.0,37.2968,37.315,37.2605,37.2877,87493.0
2024-04-17 14:10:00,41.02,41.03,40.99,41.0,123573.0,37.2787,37.2877,37.2514,37.2605,123573.0
2024-04-17 14:20:00,41.0,41.04,40.98,41.02,116668.0,37.2605,37.2968,37.2423,37.2787,116668.0
2024-04-17 14:30:00,41.03,41.07,41.01,41.07,93049.0,37.2877,37.3241,37.2696,37.3241,93049.0
2024-04-17 14:40:00,41.07,41.17,41.06,41.11,120786.0,37.3241,37.415,37.315,37.3605,120786.0
2024-04-17 14:50:00,41.12,41.13,41.03,41.07,91270.0,37.3695,37.3786,37.2877,37.3241,91270.0
2024-04-17 15:00:00,41.07,41.07,40.98,40.99,156339.0,37.3241,37.3241,37.2423,37.2514,156339.0
2024-04-17 15:10:00,40.99,41.0,40.93,40.99,178932.0,37.2514,37.2605,37.1969,37.2514,178932.0
2024-04-17 15:20:00,41.0,41.02,40.98,41.0,183712.0,37.2605,37.2787,37.2423,37.2605,183712.0
2024-04-17 15:30:00,41.0,41.06,40.98,41.01,213468.0,37.2605,37.315,37.2423,37.2696,213468.0
2024-04-17 15:40:00,41.01,41.08,40.98,41.01,316138.0,37.2696,37.3332,37.2423,37.2696,316138.0
2024-04-17 15:50:00,41.0,41.1,40.99,41.1,1082320.0,37.2605,37.3514,37.2514,37.3514,1082320.0
2024-04-18 09:30:00,41.13,41.32,41.1,41.24,300510.0,37.3786,37.5513,37.3514,37.4786,300510.0
2024-04-18 09:40:00,41.25,41.35,41.22,41.32,302401.0,37.4877,37.5786,37.4604,37.5513,302401.0
2024-04-18 09:50:00,41.32,41.39,41.29,41.37,146060.0,37.5513,37.6149,37.524,37.5967,146060.0
2024-04-18 10:00:00,41.37,41.38,41.25,41.27,215856.0,37.5967,37.6058,37.4877,37.5059,215856.0
2024-04-18 10:10:00,41.26,41.27,41.2,41.25,127172.0,37.4968,37.5059,37.4422,37.4877,127172.0
2024-04-18 10:20:00,41.25,41.3,41.23,41.28,100946.0,37.4877,37.5331,37.4695,37.5149,100946.0
2024-04-18 10:30:00,41.28,41.3,41.23,41.24,93714.0,37.5149,37.5331,37.4695,37.4786,93714.0
2024-04-18 10:40:00,41.24,41.29,41.22,41.25,90594.0,37.4786,37.524,37.4604,37.4877,90594.0
2024-04-18 10:50:00,41.25,41.29,41.2,41.21,123156.0,37.4877,37.524,37.4422,37.4513,123156.0
2024-04-18 11:00:00,41.21,41.22,41.17,41.2,113698.0,37.4513,37.4604,37.415,37.4422,113698.0
2024-04-18 11:10:00,41.2,41.27,41.19,41.25,121488.0,37.4422,37.5059,37.4332,37.4877,121488.0
2024-04-18 11:20:00,41.25,41.26,41.22,41.24,80412.0,37.4877,37.4968,37.4604,37.4786,80412.0
2024-04-18 11:30:00,41.23,41.26,41.21,41.23,148776.0,37.4695,37.4968,37.4513,37.4695,148776.0
2024-04-18 11:40:00,41.23,41.24,41.19,41.24,87269.0,37.4695,37.4786,37.4332,37.4786,87269.0
2024-04-18 11:50:00,41.24,41.26,41.23,41.26,92317.0,37.4786,37.4968,37.4695,37.4968,92317.0
2024-04-18 12:00:00,41.26,41.27,41.2,41.23,58683.0,37.4968,37.5059,37.4422,37.4695,58683.0
2024-04-18 12:10:00,41.22,41.33,41.21,41.32,255719.0,37.4604,37.5604,37.4513,37.5513,255719.0
2024-04-18 12:20:00,41.32,41.34,41.24,41.25,144127.0,37.5513,37.5695,37.4786,37.4877,144127.0
2024-04-18 12:30:00,41.25,41.26,41.22,41.24,103318.0,37.4877,37.4968,37.4604,37.4786,103318.0
2024-04-18 12:40:00,41.23,41.25,41.21,41.23,74416.0,37.4695,37.4877,37.4513,37.4695,74416.0
2024-04-18 12:50:00,41.23,41.25,41.21,41.24,67263.0,37.4695,37.4877,37.4513,37.4786,67263.0
2024-04-18 13:00:00,41.24,41.27,41.23,41.25,115691.0,37.4786,37.5059,37.4695,37.4877,115691.0
2024-04-18 13:10:00,41.25,41.26,41.19,41.22,102023.0,37.4877,37.4968,37.4332,37.4604,102023.0
2024-04-18 13:20:00,41.23,41.27,41.21,41.25,77787.0,37.4695,37.5059,37.4513,37.4877,77787.0
2024-04-18 13:30:00,41.26,41.29,41.23,41.25,77026.0,37.4968,37.524,37.4695,37.4877,77026.0
2024-04-18 13:40:00,41.25,41.31,41.23,41.31,181926.0,37.4877,37.5422,37.4695,37.5422,181926.0
2024-04-18 13:50:00,41.3,41.35,41.28,41.33,132179.0,37.5331,37.5786,37.5149,37.5604,132179.0
2024-04-18 14:00:00,41.32,41.32,41.25,41.26,70945.0,37.5513,37.5513,37.4877,37.4968,70945.0
2024-04-18 14:10:00,41.26,41.33,41.24,41.33,126519.0,37.4968,37.5604,37.4786,37.5604,126519.0
2024-04-18 14:20:00,41.33,41.35,41.3,41.31,112461.0,37.5604,37.5786,37.5331,37.5422,112461.0
2024-04-18 14:30:00,41.31,41.34,41.3,41.32,96620.0,37.5422,37.5695,37.5331,37.5513,96620.0
2024-04-18 14:40:00,41.31,41.33,41.27,41.28,203829.0,37.5422,37.5604,37.5059,37.5149,203829.0
2024-04-18 14:50:00,41.28,41.3,41.23,41.24,226803.0,37.5149,37.5331,37.4695,37.4786,226803.0
2024-04-18 15:00:00,41.25,41.28,41.23,41.26,126861.0,37.4877,37.5149,37.4695,37.4968,126861.0
2024-04-18 15:10:00,41.26,41.27,41.24,41.26,117591.0,37.4968,37.5059,37.4786,37.4968,117591.0
2024-04-18 15:20:00,41.26,41.3,41.23,41.3,149747.0,37.4968,37.5331,37.4695,37.5331,149747.0
2024-04-18 15:30:00,41.3,41.34,41.29,41.32,164876.0,37.5331,37.5695,37.524,37.5513,164876.0
2024-04-18 15:40:00,41.32,41.38,41.31,41.37,256553.0,37.5513,37.6058,37.5422,37.5967,256553.0
2024-04-18 15:50:00,41.37,41.43,41.22,41.27,2300593.0,37.5967,37.6513,37.4604,37.5059,2300593.0
2024-04-19 09:30:00,41.39,41.72,41.39,41.56,532162.0,37.6149,37.9148,37.6149,37.7694,532162.0
2024-04-19 09:40:00,41.56,41.6,41.51,41.54,116333.0,37.7694,37.8058,37.724,37.7512,116333.0
2024-04-19 09:50:00,41.54,41.6,41.53,41.58,137142.0,37.7512,37.8058,37.7421,37.7876,137142.0
2024-04-19 10:00:00,41.59,41.67,41.56,41.66,109238.0,37.7967,37.8694,37.7694,37.8603,109238.0
2024-04-19 10:10:00,41.66,41.76,41.61,41.73,171417.0,37.8603,37.9512,37.8148,37.9239,171417.0
2024-04-19 10:20:00,41.74,41.77,41.68,41.77,184763.0,37.933,37.9603,37.8785,37.9603,184763.0
2024-04-19 10:30:00,41.77,41.83,41.71,41.77,202905.0,37.9603,38.0148,37.9057,37.9603,202905.0
2024-04-19 10:40:00,41.77,41.8,41.74,41.78,117670.0,37.9603,37.9875,37.933,37.9693,117670.0
2024-04-19 10:50:00,41.78,41.83,41.74,41.77,265739.0,37.9693,38.0148,37.933,37.9603,265739.0
2024-04-19 11:00:00,41.77,41.84,41.7,41.84,253272.0,37.9603,38.0239,37.8966,38.0239,253272.0
2024-04-19 11:10:00,41.85,41.88,41.82,41.84,115516.0,38.033,38.0602,38.0057,38.0239,115516.0
2024-04-19 11:20:00,41.84,41.87,41.81,41.87,99416.0,38.0239,38.0511,37.9966,38.0511,99416.0
2024-04-19 11:30:00,41.86,41.9,41.81,41.86,151649.0,38.042,38.0784,37.9966,38.042,151649.0
2024-04-19 11:40:00,41.86,41.92,41.83,41.91,206449.0,38.042,38.0966,38.0148,38.0875,206449.0
2024-04-19 11:50:00,41.91,41.94,41.91,41.93,86349.0,38.0875,38.1147,38.0875,38.1057,86349.0
2024-04-19 12:00:00,41.94,42.06,41.93,42.02,163093.0,38.1147,38.2238,38.1057,38.1875,163093.0
2024-04-19 12:10:00,42.02,42.02,41.95,41.96,84470.0,38.1875,38.1875,38.1238,38.1329,84470.0
2024-04-19 12:20:00,41.96,41.97,41.89,41.91,134448.0,38.1329,38.142,38.0693,38.0875,134448.0
2024-04-19 12:30:00,41.91,41.97,41.9,41.92,88013.0,38.0875,38.142,38.0784,38.0966,88013.0
2024-04-19 12:40:00,41.93,42.01,41.91,42.0,183761.0,38.1057,38.1784,38.0875,38.1693,183761.0
2024-04-19 12:50:00,42.0,42.09,41.96,42.09,230602.0,38.1693,38.2511,38.1329,38.2511,230602.0
2024-04-19 13:00:00,42.09,42.16,42.07,42.1,141600.0,38.2511,38.3147,38.2329,38.2602,141600.0
2024-04-19 13:10:00,42.1,42.11,42.02,42.08,102614.0,38.2602,38.2692,38.1875,38.242,102614.0
2024-04-19 13:20:00,42.08,42.09,42.03,42.04,232808.0,38.242,38.2511,38.1965,38.2056,232808.0
2024-04-19 13:30:00,42.05,42.13,42.05,42.13,114273.0,38.2147,38.2874,38.2147,38.2874,114273.0
2024-04-19 13:40:00,42.12,42.18,42.12,42.16,106726.0,38.2783,38.3329,38.2783,38.3147,106726.0
2024-04-19 13:50:00,42.16,42.24,42.15,42.18,159780.0,38.3147,38.3874,38.3056,38.3329,159780.0
2024-04-19 14:00:00,42.17,42.18,42.13,42.18,102344.0,38.3238,38.3329,38.2874,38.3329,102344.0
2024-04-19 14:10:00,42.18,42.23,42.16,42.22,125677.0,38.3329,38.3783,38.3147,38.3692,125677.0
2024-04-19 14:20:00,42.22,42.22,42.16,42.16,88829.0,38.3692,38.3692,38.3147,38.3147,88829.0
2024-04-19 14:30:00,42.16,42.21,42.16,42.18,83159.0,38.3147,38.3601,38.3147,38.3329,83159.0
2024-04-19 14:40:00,42.18,42.2,42.16,42.2,84304.0,38.3329,38.351,38.3147,38.351,84304.0
2024-04-19 14:50:00,42.19,42.22,42.15,42.22,112593.0,38.3419,38.3692,38.3056,38.3692,112593.0
2024-04-19 15:00:00,42.22,42.27,42.2,42.23,155871.0,38.3692,38.4147,38.351,38.3783,155871.0
2024-04-19 15:10:00,42.23,42.24,42.16,42.19,168775.0,38.3783,38.3874,38.3147,38.3419,168775.0
2024-04-19 15:20:00,42.19,42.2,42.15,42.19,138741.0,38.3419,38.351,38.3056,38.3419,138741.0
2024-04-19 15:30:00,42.18,42.22,42.12,42.19,268229.0,38.3329,38.3692,38.2783,38.3419,268229.0
2024-04-19 15:40:00,42.19,42.2,42.12,42.13,453947.0,38.3419,38.351,38.2783,38.2874,453947.0
2024-04-19 15:50:00,42.14,42.16,42.0,42.08,2564244.0,38.2965,38.3147,38.1693,38.242,2564244.0
2024-04-22 09:30:00,42.29,42.36,42.07,42.16,331531.0,38.4328,38.4964,38.2329,38.3147,331531.0
2024-04-22 09:40:00,42.16,42.22,42.06,42.19,262586.0,38.3147,38.3692,38.2238,38.3419,262586.0
2024-04-22 09:50:00,42.2,42.26,42.13,42.15,341134.0,38.351,38.4056,38.2874,38.3056,341134.0
2024-04-22 10:00:00,42.15,42.19,42.02,42.16,411884.0,38.3056,38.3419,38.1875,38.3147,411884.0
2024-04-22 10:10:00,42.16,42.22,42.14,42.15,196106.0,38.3147,38.3692,38.2965,38.3056,196106.0
2024-04-22 10:20:00,42.16,42.33,42.15,42.3,225716.0,38.3147,38.4692,38.3056,38.4419,225716.0
2024-04-22 10:30:00,42.3,42.42,42.27,42.42,174584.0,38.4419,38.551,38.4147,38.551,174584.0
2024-04-22 10:40:00,42.42,42.58,42.4,42.57,172164.0,38.551,38.6964,38.5328,38.6873,172164.0
2024-04-22 10:50:00,42.57,42.57,42.41,42.41,305808.0,38.6873,38.6873,38.5419,38.5419,305808.0
2024-04-22 11:00:00,42.41,42.44,42.36,42.4,123846.0,38.5419,38.5691,38.4964,38.5328,123846.0
2024-04-22 11:10:00,42.4,42.5,42.39,42.48,202955.0,38.5328,38.6237,38.5237,38.6055,202955.0
2024-04-22 11:20:00,42.48,42.53,42.45,42.5,172667.0,38.6055,38.6509,38.5782,38.6237,172667.0
2024-04-22 11:30:00,42.5,42.5,42.41,42.49,104142.0,38.6237,38.6237,38.5419,38.6146,104142.0
2024-04-22 11:40:00,42.5,42.51,42.44,42.49,109960.0,38.6237,38.6328,38.5691,38.6146,109960.0
2024-04-22 11:50:00,42.5,42.55,42.47,42.52,127832.0,38.6237,38.6691,38.5964,38.6418,127832.0
2024-04-22 12:00:00,42.51,42.56,42.47,42.56,137907.0,38.6328,38.6782,38.5964,38.6782,137907.0
2024-04-22 12:10:00,42.55,42.56,42.5,42.54,138750.0,38.6691,38.6782,38.6237,38.66,138750.0
2024-04-22 12:20:00,42.54,42.55,42.49,42.51,152469.0,38.66,38.6691,38.6146,38.6328,152469.0
2024-04-22 12:30:00,42.51,42.52,42.48,42.5,118110.0,38.6328,38.6418,38.6055,38.6237,118110.0
2024-04-22 12:40:00,42.5,42.6,42.49,42.59,429830.0,38.6237,38.7146,38.6146,38.7055,429830.0
2024-04-22 12:50:00,42.59,42.65,42.56,42.61,197481.0,38.7055,38.76,38.6782,38.7236,197481.0
2024-04-22 13:00:00,42.61,42.61,42.55,42.58,122749.0,38.7236,38.7236,38.6691,38.6964,122749.0
2024-04-22 13:10:00,42.58,42.6,42.54,42.56,58876.0,38.6964,38.7146,38.66,38.6782,58876.0
2024-04-22 13:20:00,42.55,42.6,42.55,42.59,95353.0,38.6691,38.7146,38.6691,38.7055,95353.0
2024-04-22 13:30:00,42.59,42.61,42.58,42.59,113268.0,38.7055,38.7236,38.6964,38.7055,113268.0
2024-04-22 13:40:00,42.59,42.64,42.58,42.63,104614.0,38.7055,38.7509,38.6964,38.7418,104614.0
2024-04-22 13:50:00,42.63,42.72,42.6,42.7,226541.0,38.7418,38.8236,38.7146,38.8054,226541.0
2024-04-22 14:00:00,42.71,42.71,42.67,42.7,155754.0,38.8145,38.8145,38.7782,38.8054,155754.0
2024-04-22 14:10:00,42.7,42.71,42.68,42.69,109712.0,38.8054,38.8145,38.7873,38.7963,109712.0
2024-04-22 14:20:00,42.69,42.71,42.67,42.69,89307.0,38.7963,38.8145,38.7782,38.7963,89307.0
2024-04-22 14:30:00,42.69,42.69,42.65,42.66,90842.0,38.7963,38.7963,38.76,38.7691,90842.0
2024-04-22 14:40:00,42.66,42.66,42.61,42.62,50430.0,38.7691,38.7691,38.7236,38.7327,50430.0
2024-04-22 14:50:00,42.62,42.62,42.56,42.59,91671.0,38.7327,38.7327,38.6782,38.7055,91671.0
2024-04-22 15:00:00,42.6,42.61,42.53,42.58,164133.0,38.7146,38.7236,38.6509,38.6964,164133.0
2024-04-22 15:10:00,42.58,42.61,42.54,42.55,146326.0,38.6964,38.7236,38.66,38.6691,146326.0
2024-04-22 15:20:00,42.55,42.55,42.51,42.53,116951.0,38.6691,38.6691,38.6328,38.6509,116951.0
2024-04-22 15:30:00,42.53,42.53,42.41,42.44,220434.0,38.6509,38.6509,38.5419,38.5691,220434.0
2024-04-22 15:40:00,42.43,42.55,42.41,42.53,288731.0,38.5601,38.6691,38.5419,38.6509,288731.0
2024-04-22 15:50:00,42.53,42.58,42.48,42.57,1173217.0,38.6509,38.6964,38.6055,38.6873,1173217.0
2024-04-23 09:30:00,42.64,42.77,42.52,42.68,288052.0,38.7509,38.869,38.6418,38.7873,288052.0
2024-04-23 09:40:00,42.68,42.79,42.6,42.77,168735.0,38.7873,38.8872,38.7146,38.869,168735.0
2024-04-23 09:50:00,42.78,42.84,42.7,42.8,454305.0,38.8781,38.9327,38.8054,38.8963,454305.0
2024-04-23 10:00:00,42.8,42.88,42.75,42.88,245525.0,38.8963,38.969,38.8509,38.969,245525.0
2024-04-23 10:10:00,42.88,42.94,42.8,42.91,250646.0,38.969,39.0235,38.8963,38.9963,250646.0
2024-04-23 10:20:00,42.9,42.93,42.82,42.83,269175.0,38.9872,39.0145,38.9145,38.9236,269175.0
2024-04-23 10:30:00,42.83,42.9,42.81,42.9,293535.0,38.9236,38.9872,38.9054,38.9872,293535.0
2024-04-23 10:40:00,42.9,42.9,42.82,42.85,175567.0,38.9872,38.9872,38.9145,38.9417,175567.0
2024-04-23 10:50:00,42.86,42.93,42.83,42.85,451386.0,38.9508,39.0145,38.9236,38.9417,451386.0
2024-04-23 11:00:00,42.84,42.88,42.81,42.88,169782.0,38.9327,38.969,38.9054,38.969,169782.0
2024-04-23 11:10:00,42.88,42.92,42.86,42.86,131450.0,38.969,39.0054,38.9508,38.9508,131450.0
2024-04-23 11:20:00,42.86,42.88,42.73,42.88,268235.0,38.9508,38.969,38.8327,38.969,268235.0
2024-04-23 11:30:00,42.87,42.9,42.82,42.89,334173.0,38.9599,38.9872,38.9145,38.9781,334173.0
2024-04-23 11:40:00,42.89,42.91,42.84,42.88,180466.0,38.9781,38.9963,38.9327,38.969,180466.0
2024-04-23 11:50:00,42.87,42.91,42.85,42.89,174795.0,38.9599,38.9963,38.9417,38.9781,174795.0
2024-04-23 12:00:00,42.89,42.91,42.86,42.9,107198.0,38.9781,38.9963,38.9508,38.9872,107198.0
2024-04-23 12:10:00,42.9,42.91,42.87,42.88,87568.0,38.9872,38.9963,38.9599,38.969,87568.0
2024-04-23 12:20:00,42.88,42.91,42.87,42.89,92525.0,38.969,38.9963,38.9599,38.9781,92525.0
2024-04-23 12:30:00,42.9,42.94,42.87,42.92,342343.0,38.9872,39.0235,38.9599,39.0054,342343.0
2024-04-23 12:40:00,42.92,42.97,42.91,42.97,111994.0,39.0054,39.0508,38.9963,39.0508,111994.0
2024-04-23 12:50:00,42.97,42.98,42.89,42.98,149946.0,39.0508,39.0599,38.9781,39.0599,149946.0
2024-04-23 13:00:00,42.98,43.04,42.97,43.0,192259.0,39.0599,39.1144,39.0508,39.0781,192259.0
2024-04-23 13:10:00,43.0,43.02,42.95,43.0,104519.0,39.0781,39.0962,39.0326,39.0781,104519.0
2024-04-23 13:20:00,43.0,43.02,42.98,43.01,94741.0,39.0781,39.0962,39.0599,39.0872,94741.0
2024-04-23 13:30:00,43.0,43.0,42.9,42.94,197791.0,39.0781,39.0781,38.9872,39.0235,197791.0
2024-04-23 13:40:00,42.94,42.95,42.89,42.91,80474.0,39.0235,39.0326,38.9781,38.9963,80474.0
2024-04-23 13:50:00,42.91,42.92,42.84,42.88,81827.0,38.9963,39.0054,38.9327,38.969,81827.0
2024-04-23 14:00:00,42.89,42.95,42.88,42.91,77565.0,38.9781,39.0326,38.969,38.9963,77565.0
2024-04-23 14:10:00,42.92,42.96,42.9,42.94,74790.0,39.0054,39.0417,38.9872,39.0235,74790.0
2024-04-23 14:20:00,42.93,42.96,42.88,42.91,131141.0,39.0145,39.0417,38.969,38.9963,131141.0
2024-04-23 14:30:00,42.91,42.92,42.88,42.91,67232.0,38.9963,39.0054,38.969,38.9963,67232.0
2024-04-23 14:40:00,42.91,42.95,42.91,42.91,136585.0,38.9963,39.0326,38.9963,38.9963,136585.0
2024-04-23 14:50:00,42.91,42.93,42.89,42.91,123215.0,38.9963,39.0145,38.9781,38.9963,123215.0
2024-04-23 15:00:00,42.91,42.92,42.87,42.91,114406.0,38.9963,39.0054,38.9599,38.9963,114406.0
2024-04-23 15:10:00,42.91,42.94,42.85,42.86,152616.0,38.9963,39.0235,38.9417,38.9508,152616.0
2024-04-23 15:20:00,42.85,42.91,42.84,42.9,184962.0,38.9417,38.9963,38.9327,38.9872,184962.0
2024-04-23 15:30:00,42.9,42.93,42.88,42.92,234721.0,38.9872,39.0145,38.969,39.0054,234721.0
2024-04-23 15:40:00,42.93,42.95,42.89,42.91,304997.0,39.0145,39.0326,38.9781,38.9963,304997.0
2024-04-23 15:50:00,42.91,42.91,42.8,42.86,1548676.0,38.9963,38.9963,38.8963,38.9508,1548676.0
2024-04-24 09:30:00,42.7,42.74,42.4,42.45,381407.0,38.8054,38.8418,38.5328,38.5782,381407.0
2024-04-24 09:40:00,42.45,42.7,42.43,42.62,190388.0,38.5782,38.8054,38.5601,38.7327,190388.0
2024-04-24 09:50:00,42.62,42.81,42.6,42.81,194232.0,38.7327,38.9054,38.7146,38.9054,194232.0
2024-04-24 10:00:00,42.81,42.84,42.73,42.74,133315.0,38.9054,38.9327,38.8327,38.8418,133315.0
2024-04-24 10:10:00,42.74,42.8,42.7,42.76,176517.0,38.8418,38.8963,38.8054,38.86,176517.0
2024-04-24 10:20:00,42.76,42.84,42.74,42.84,131913.0,38.86,38.9327,38.8418,38.9327,131913.0
2024-04-24 10:30:00,42.84,42.89,42.75,42.88,165708.0,38.9327,38.9781,38.8509,38.969,165708.0
2024-04-24 10:40:00,42.88,42.89,42.82,42.88,362359.0,38.969,38.9781,38.9145,38.969,362359.0
2024-04-24 10:50:00,42.88,42.91,42.85,42.89,183398.0,38.969,38.9963,38.9417,38.9781,183398.0
2024-04-24 11:00:00,42.89,42.9,42.84,42.84,208124.0,38.9781,38.9872,38.9327,38.9327,208124.0
2024-04-24 11:10:00,42.85,42.86,42.74,42.75,123802.0,38.9417,38.9508,38.8418,38.8509,123802.0
2024-04-24 11:20:00,42.74,42.8,42.72,42.79,106341.0,38.8418,38.8963,38.8236,38.8872,106341.0
2024-04-24 11:30:00,42.79,42.82,42.76,42.81,90182.0,38.8872,38.9145,38.86,38.9054,90182.0
2024-04-24 11:40:00,42.8,42.89,42.8,42.86,124359.0,38.8963,38.9781,38.8963,38.9508,124359.0
2024-04-24 11:50:00,42.86,42.92,42.84,42.9,134346.0,38.9508,39.0054,38.9327,38.9872,134346.0
2024-04-24 12:00:00,42.9,42.99,42.89,42.96,82999.0,38.9872,39.069,38.9781,39.0417,82999.0
2024-04-24 12:10:00,42.96,43.01,42.95,42.96,157449.0,39.0417,39.0872,39.0326,39.0417,157449.0
2024-04-24 12:20:00,42.96,43.02,42.96,43.0,159308.0,39.0417,39.0962,39.0417,39.0781,159308.0
2024-04-24 12:30:00,43.0,43.0,42.93,42.97,183563.0,39.0781,39.0781,39.0145,39.0508,183563.0
2024-04-24 12:40:00,42.97,43.01,42.93,42.95,109699.0,39.0508,39.0872,39.0145,39.0326,109699.0
2024-04-24 12:50:00,42.95,42.98,42.91,42.91,407875.0,39.0326,39.0599,38.9963,38.9963,407875.0
2024-04-24 13:00:00,42.91,42.93,42.86,42.93,71447.0,38.9963,39.0145,38.9508,39.0145,71447.0
2024-04-24 13:10:00,42.93,43.02,42.91,43.02,161219.0,39.0145,39.0962,38.9963,39.0962,161219.0
2024-04-24 13:20:00,43.02,43.02,42.94,42.96,118451.0,39.0962,39.0962,39.0235,39.0417,118451.0
2024-04-24 13:30:00,42.96,42.96,42.88,42.89,115636.0,39.0417,39.0417,38.969,38.9781,115636.0
2024-04-24 13:40:00,42.89,42.91,42.85,42.9,91759.0,38.9781,38.9963,38.9417,38.9872,91759.0
2024-04-24 13:50:00,42.9,42.95,42.88,42.95,114705.0,38.9872,39.0326,38.969,39.0326,114705.0
2024-04-24 14:00:00,42.95,42.95,42.87,42.95,138810.0,39.0326,39.0326,38.9599,39.0326,138810.0
2024-04-24 14:10:00,42.95,42.95,42.87,42.9,120395.0,39.0326,39.0326,38.9599,38.9872,120395.0
2024-04-24 14:20:00,42.89,42.93,42.89,42.91,86040.0,38.9781,39.0145,38.9781,38.9963,86040.0
2024-04-24 14:30:00,42.91,42.93,42.89,42.91,93565.0,38.9963,39.0145,38.9781,38.9963,93565.0
2024-04-24 14:40:00,42.91,42.95,42.89,42.91,111080.0,38.9963,39.0326,38.9781,38.9963,111080.0
2024-04-24 14:50:00,42.91,42.93,42.88,42.9,123676.0,38.9963,39.0145,38.969,38.9872,123676.0
2024-04-24 15:00:00,42.9,42.92,42.85,42.91,169944.0,38.9872,39.0054,38.9417,38.9963,169944.0
2024-04-24 15:10:00,42.91,42.96,42.9,42.96,166689.0,38.9963,39.0417,38.9872,39.0417,166689.0
2024-04-24 15:20:00,42.96,43.06,42.94,42.98,225316.0,39.0417,39.1326,39.0235,39.0599,225316.0
2024-04-24 15:30:00,42.97,42.98,42.89,42.9,308834.0,39.0508,39.0599,38.9781,38.9872,308834.0
2024-04-24 15:40:00,42.9,42.93,42.87,42.88,320401.0,38.9872,39.0145,38.9599,38.969,320401.0
2024-04-24 15:50:00,42.89,42.96,42.88,42.91,961438.0,38.9781,39.0417,38.969,38.9963,961438.0
2024-04-25 09:30:00,43.25,43.65,43.22,43.36,1110423.0,39.3053,39.6688,39.278,39.4052,1110423.0
2024-04-25 09:40:00,43.33,43.56,43.03,43.52,523839.0,39.378,39.587,39.1053,39.5506,523839.0
2024-04-25 09:50:00,43.52,43.53,43.01,43.11,460782.0,39.5506,39.5597,39.0872,39.178,460782.0
2024-04-25 10:00:00,43.1,43.14,42.9,42.96,348373.0,39.1689,39.2053,38.9872,39.0417,348373.0
2024-04-25 10:10:00,42.95,43.03,42.81,43.03,261734.0,39.0326,39.1053,38.9054,39.1053,261734.0
2024-04-25 10:20:00,43.04,43.05,42.76,42.87,254315.0,39.1144,39.1235,38.86,38.9599,254315.0
2024-04-25 10:30:00,42.87,42.92,42.8,42.85,247935.0,38.9599,39.0054,38.8963,38.9417,247935.0
2024-04-25 10:40:00,42.86,43.12,42.85,43.07,306818.0,38.9508,39.1871,38.9417,39.1417,306818.0
2024-04-25 10:50:00,43.07,43.2,43.06,43.16,261964.0,39.1417,39.2598,39.1326,39.2235,261964.0
2024-04-25 11:00:00,43.16,43.21,42.96,43.07,298382.0,39.2235,39.2689,39.0417,39.1417,298382.0
2024-04-25 11:10:00,43.08,43.19,43.06,43.14,212841.0,39.1508,39.2507,39.1326,39.2053,212841.0
2024-04-25 11:20:00,43.14,43.24,43.13,43.22,251297.0,39.2053,39.2962,39.1962,39.278,251297.0
2024-04-25 11:30:00,43.22,43.25,43.09,43.12,173753.0,39.278,39.3053,39.1599,39.1871,173753.0
2024-04-25 11:40:00,43.13,43.25,43.13,43.2,132897.0,39.1962,39.3053,39.1962,39.2598,132897.0
2024-04-25 11:50:00,43.2,43.22,43.14,43.2,136331.0,39.2598,39.278,39.2053,39.2598,136331.0
2024-04-25 12:00:00,43.2,43.41,43.19,43.37,207947.0,39.2598,39.4507,39.2507,39.4143,207947.0
2024-04-25 12:10:00,43.36,43.43,43.32,43.36,182204.0,39.4052,39.4688,39.3689,39.4052,182204.0
2024-04-25 12:20:00,43.37,43.46,43.33,43.43,139959.0,39.4143,39.4961,39.378,39.4688,139959.0
2024-04-25 12:30:00,43.43,43.47,43.42,43.45,118680.0,39.4688,39.5052,39.4598,39.487,118680.0
2024-04-25 12:40:00,43.46,43.48,43.41,43.44,152624.0,39.4961,39.5143,39.4507,39.4779,152624.0
2024-04-25 12:50:00,43.44,43.44,43.35,43.37,148649.0,39.4779,39.4779,39.3961,39.4143,148649.0
2024-04-25 13:00:00,43.36,43.36,43.27,43.32,116795.0,39.4052,39.4052,39.3234,39.3689,116795.0
2024-04-25 13:10:00,43.32,43.34,43.29,43.34,86153.0,39.3689,39.3871,39.3416,39.3871,86153.0
2024-04-25 13:20:00,43.34,43.35,43.3,43.35,108452.0,39.3871,39.3961,39.3507,39.3961,108452.0
2024-04-25 13:30:00,43.34,43.37,43.29,43.37,115474.0,39.3871,39.4143,39.3416,39.4143,115474.0
2024-04-25 13:40:00,43.37,43.37,43.28,43.33,130294.0,39.4143,39.4143,39.3325,39.378,130294.0
2024-04-25 13:50:00,43.31,43.34,43.29,43.34,89372.0,39.3598,39.3871,39.3416,39.3871,89372.0
2024-04-25 14:00:00,43.34,43.38,43.33,43.34,118181.0,39.3871,39.4234,39.378,39.3871,118181.0
2024-04-25 14:10:00,43.34,43.39,43.33,43.33,105127.0,39.3871,39.4325,39.378,39.378,105127.0
2024-04-25 14:20:00,43.33,43.37,43.26,43.27,118109.0,39.378,39.4143,39.3144,39.3234,118109.0
2024-04-25 14:30:00,43.26,43.31,43.25,43.27,122056.0,39.3144,39.3598,39.3053,39.3234,122056.0
2024-04-25 14:40:00,43.27,43.33,43.25,43.27,137301.0,39.3234,39.378,39.3053,39.3234,137301.0
2024-04-25 14:50:00,43.26,43.39,43.26,43.39,187407.0,39.3144,39.4325,39.3144,39.4325,187407.0
2024-04-25 15:00:00,43.39,43.42,43.35,43.4,182951.0,39.4325,39.4598,39.3961,39.4416,182951.0
2024-04-25 15:10:00,43.4,43.46,43.37,43.46,185117.0,39.4416,39.4961,39.4143,39.4961,185117.0
2024-04-25 15:20:00,43.46,43.51,43.4,43.43,227619.0,39.4961,39.5416,39.4416,39.4688,227619.0
2024-04-25 15:30:00,43.44,43.44,43.37,43.41,223323.0,39.4779,39.4779,39.4143,39.4507,223323.0
2024-04-25 15:40:00,43.41,43.46,43.37,43.4,353474.0,39.4507,39.4961,39.4143,39.4416,353474.0
2024-04-25 15:50:00,43.4,43.57,43.38,43.52,1171912.0,39.4416,39.5961,39.4234,39.5506,1171912.0
2024-04-26 09:30:00,43.43,43.88,43.4,43.59,717112.0,39.4688,39.8778,39.4416,39.6143,717112.0
2024-04-26 09:40:00,43.59,43.8,43.55,43.78,331820.0,39.6143,39.8051,39.5779,39.7869,331820.0
2024-04-26 09:50:00,43.77,43.82,43.61,43.62,301587.0,39.7778,39.8233,39.6324,39.6415,301587.0
2024-04-26 10:00:00,43.62,43.82,43.57,43.74,232808.0,39.6415,39.8233,39.5961,39.7506,232808.0
2024-04-26 10:10:00,43.74,43.83,43.63,43.68,353212.0,39.7506,39.8324,39.6506,39.696,353212.0
2024-04-26 10:20:00,43.68,43.75,43.64,43.75,167207.0,39.696,39.7597,39.6597,39.7597,167207.0
2024-04-26 10:30:00,43.74,43.79,43.71,43.74,203419.0,39.7506,39.796,39.7233,39.7506,203419.0
2024-04-26 10:40:00,43.73,43.74,43.63,43.66,186017.0,39.7415,39.7506,39.6506,39.6779,186017.0
2024-04-26 10:50:00,43.65,43.72,43.63,43.68,245262.0,39.6688,39.7324,39.6506,39.696,245262.0
2024-04-26 11:00:00,43.68,43.69,43.62,43.66,139262.0,39.696,39.7051,39.6415,39.6779,139262.0
2024-04-26 11:10:00,43.65,43.71,43.57,43.61,163763.0,39.6688,39.7233,39.5961,39.6324,163763.0
2024-04-26 11:20:00,43.61,43.63,43.52,43.57,182457.0,39.6324,39.6506,39.5506,39.5961,182457.0
2024-04-26 11:30:00,43.57,43.64,43.56,43.59,135603.0,39.5961,39.6597,39.587,39.6143,135603.0
2024-04-26 11:40:00,43.59,43.61,43.56,43.59,140770.0,39.6143,39.6324,39.587,39.6143,140770.0
2024-04-26 11:50:00,43.59,43.6,43.55,43.59,95645.0,39.6143,39.6233,39.5779,39.6143,95645.0
2024-04-26 12:00:00,43.59,43.64,43.58,43.62,108321.0,39.6143,39.6597,39.6052,39.6415,108321.0
2024-04-26 12:10:00,43.62,43.63,43.58,43.59,115058.0,39.6415,39.6506,39.6052,39.6143,115058.0
2024-04-26 12:20:00,43.59,43.62,43.58,43.59,78710.0,39.6143,39.6415,39.6052,39.6143,78710.0
2024-04-26 12:30:00,43.59,43.61,43.57,43.59,80831.0,39.6143,39.6324,39.5961,39.6143,80831.0
2024-04-26 12:40:00,43.59,43.61,43.57,43.59,100141.0,39.6143,39.6324,39.5961,39.6143,100141.0
2024-04-26 12:50:00,43.59,43.61,43.58,43.59,103043.0,39.6143,39.6324,39.6052,39.6143,103043.0
2024-04-26 13:00:00,43.6,43.61,43.57,43.59,81282.0,39.6233,39.6324,39.5961,39.6143,81282.0
2024-04-26 13:10:00,43.59,43.6,43.52,43.54,126361.0,39.6143,39.6233,39.5506,39.5688,126361.0
2024-04-26 13:20:00,43.53,43.54,43.48,43.51,76465.0,39.5597,39.5688,39.5143,39.5416,76465.0
2024-04-26 13:30:00,43.51,43.56,43.5,43.55,78378.0,39.5416,39.587,39.5325,39.5779,78378.0
2024-04-26 13:40:00,43.55,43.56,43.48,43.51,89989.0,39.5779,39.587,39.5143,39.5416,89989.0
2024-04-26 13:50:00,43.51,43.53,43.5,43.51,88995.0,39.5416,39.5597,39.5325,39.5416,88995.0
2024-04-26 14:00:00,43.5,43.94,43.48,43.82,2205127.0,39.5325,39.9323,39.5143,39.8233,2205127.0
2024-04-26 14:10:00,43.82,43.87,43.56,43.59,475998.0,39.8233,39.8687,39.587,39.6143,475998.0
2024-04-26 14:20:00,43.59,43.59,43.34,43.41,567738.0,39.6143,39.6143,39.3871,39.4507,567738.0
2024-04-26 14:30:00,43.42,43.42,43.19,43.27,379914.0,39.4598,39.4598,39.2507,39.3234,379914.0
2024-04-26 14:40:00,43.26,43.4,43.26,43.38,163742.0,39.3144,39.4416,39.3144,39.4234,163742.0
2024-04-26 14:50:00,43.38,43.38,43.3,43.34,120536.0,39.4234,39.4234,39.3507,39.3871,120536.0
2024-04-26 15:00:00,43.34,43.39,43.3,43.33,97401.0,39.3871,39.4325,39.3507,39.378,97401.0
2024-04-26 15:10:00,43.33,43.42,43.32,43.42,189504.0,39.378,39.4598,39.3689,39.4598,189504.0
2024-04-26 15:20:00,43.41,43.46,43.37,43.4,245864.0,39.4507,39.4961,39.4143,39.4416,245864.0
2024-04-26 15:30:00,43.4,43.4,43.3,43.34,279530.0,39.4416,39.4416,39.3507,39.3871,279530.0
2024-04-26 15:40:00,43.34,43.49,43.32,43.33,433971.0,39.3871,39.5234,39.3689,39.378,433971.0
2024-04-26 15:50:00,43.32,43.39,43.3,43.37,751609.0,39.3689,39.4325,39.3507,39.4143,751609.0
2024-04-29 09:30:00,43.4,43.67,43.37,43.6,256619.0,39.4416,39.687,39.4143,39.6233,256619.0
2024-04-29 09:40:00,43.59,43.69,43.57,43.66,246881.0,39.6143,39.7051,39.5961,39.6779,246881.0
2024-04-29 09:50:00,43.65,43.69,43.51,43.52,156958.0,39.6688,39.7051,39.5416,39.5506,156958.0
2024-04-29 10:00:00,43.52,43.65,43.52,43.64,146510.0,39.5506,39.6688,39.5506,39.6597,146510.0
2024-04-29 10:10:00,43.65,43.68,43.61,43.64,98044.0,39.6688,39.696,39.6324,39.6597,98044.0
2024-04-29 10:20:00,43.65,43.67,43.6,43.66,125578.0,39.6688,39.687,39.6233,39.6779,125578.0
2024-04-29 10:30:00,43.65,43.78,43.63,43.77,214850.0,39.6688,39.7869,39.6506,39.7778,214850.0
2024-04-29 10:40:00,43.78,43.82,43.74,43.8,200090.0,39.7869,39.8233,39.7506,39.8051,200090.0
2024-04-29 10:50:00,43.8,43.83,43.73,43.73,251476.0,39.8051,39.8324,39.7415,39.7415,251476.0
2024-04-29 11:00:00,43.75,43.75,43.68,43.7,155732.0,39.7597,39.7597,39.696,39.7142,155732.0
2024-04-29 11:10:00,43.7,43.75,43.65,43.75,177072.0,39.7142,39.7597,39.6688,39.7597,177072.0
2024-04-29 11:20:00,43.75,43.78,43.68,43.7,130966.0,39.7597,39.7869,39.696,39.7142,130966.0
2024-04-29 11:30:00,43.69,43.71,43.65,43.71,103812.0,39.7051,39.7233,39.6688,39.7233,103812.0
2024-04-29 11:40:00,43.71,43.74,43.63,43.64,116010.0,39.7233,39.7506,39.6506,39.6597,116010.0
2024-04-29 11:50:00,43.63,43.69,43.61,43.65,115198.0,39.6506,39.7051,39.6324,39.6688,115198.0
2024-04-29 12:00:00,43.65,43.71,43.65,43.7,85799.0,39.6688,39.7233,39.6688,39.7142,85799.0
2024-04-29 12:10:00,43.7,43.71,43.66,43.67,72313.0,39.7142,39.7233,39.6779,39.687,72313.0
2024-04-29 12:20:00,43.67,43.72,43.67,43.69,57754.0,39.687,39.7324,39.687,39.7051,57754.0
2024-04-29 12:30:00,43.7,43.72,43.69,43.7,70321.0,39.7142,39.7324,39.7051,39.7142,70321.0
2024-04-29 12:40:00,43.69,43.69,43.62,43.63,73513.0,39.7051,39.7051,39.6415,39.6506,73513.0
2024-04-29 12:50:00,43.63,43.66,43.61,43.64,128057.0,39.6506,39.6779,39.6324,39.6597,128057.0
2024-04-29 13:00:00,43.65,43.67,43.63,43.65,148063.0,39.6688,39.687,39.6506,39.6688,148063.0
2024-04-29 13:10:00,43.65,43.66,43.62,43.66,67860.0,39.6688,39.6779,39.6415,39.6779,67860.0
2024-04-29 13:20:00,43.66,43.66,43.64,43.65,62982.0,39.6779,39.6779,39.6597,39.6688,62982.0
2024-04-29 13:30:00,43.64,43.66,43.6,43.62,65098.0,39.6597,39.6779,39.6233,39.6415,65098.0
2024-04-29 13:40:00,43.61,43.63,43.58,43.59,90328.0,39.6324,39.6506,39.6052,39.6143,90328.0
2024-04-29 13:50:00,43.59,43.6,43.57,43.57,71404.0,39.6143,39.6233,39.5961,39.5961,71404.0
2024-04-29 14:00:00,43.58,43.67,43.56,43.66,99701.0,39.6052,39.687,39.587,39.6779,99701.0
2024-04-29 14:10:00,43.65,43.67,43.62,43.66,78311.0,39.6688,39.687,39.6415,39.6779,78311.0
2024-04-29 14:20:00,43.67,43.69,43.63,43.67,79833.0,39.687,39.7051,39.6506,39.687,79833.0
2024-04-29 14:30:00,43.67,43.68,43.61,43.68,78699.0,39.687,39.696,39.6324,39.696,78699.0
2024-04-29 14:40:00,43.68,43.7,43.66,43.69,129467.0,39.696,39.7142,39.6779,39.7051,129467.0
2024-04-29 14:50:00,43.69,43.74,43.68,43.73,98952.0,39.7051,39.7506,39.696,39.7415,98952.0
2024-04-29 15:00:00,43.73,43.74,43.65,43.7,132870.0,39.7415,39.7506,39.6688,39.7142,132870.0
2024-04-29 15:10:00,43.7,43.73,43.69,43.73,122168.0,39.7142,39.7415,39.7051,39.7415,122168.0
2024-04-29 15:20:00,43.73,43.74,43.7,43.71,105458.0,39.7415,39.7506,39.7142,39.7233,105458.0
2024-04-29 15:30:00,43.71,43.72,43.68,43.71,126858.0,39.7233,39.7324,39.696,39.7233,126858.0
2024-04-29 15:40:00,43.7,43.79,43.68,43.72,223129.0,39.7142,39.796,39.696,39.7324,223129.0
2024-04-29 15:50:00,43.72,43.84,43.72,43.81,811408.0,39.7324,39.8415,39.7324,39.8142,811408.0
2024-04-30 09:30:00,43.99,44.14,43.82,43.88,1360144.0,39.9778,40.1141,39.8233,39.8778,1360144.0
2024-04-30 09:40:00,43.87,44.02,43.82,44.01,384352.0,39.8687,40.005,39.8233,39.9959,384352.0
2024-04-30 09:50:00,44.01,44.02,43.67,43.68,188863.0,39.9959,40.005,39.687,39.696,188863.0
2024-04-30 10:00:00,43.68,43.8,43.65,43.68,155788.0,39.696,39.8051,39.6688,39.696,155788.0
2024-04-30 10:10:00,43.68,43.75,43.63,43.75,102965.0,39.696,39.7597,39.6506,39.7597,102965.0
2024-04-30 10:20:00,43.75,43.85,43.73,43.84,77370.0,39.7597,39.8505,39.7415,39.8415,77370.0
2024-04-30 10:30:00,43.84,43.85,43.79,43.83,105475.0,39.8415,39.8505,39.796,39.8324,105475.0
2024-04-30 10:40:00,43.84,43.96,43.83,43.93,93822.0,39.8415,39.9505,39.8324,39.9232,93822.0
2024-04-30 10:50:00,43.94,43.98,43.93,43.96,119376.0,39.9323,39.9687,39.9232,39.9505,119376.0
2024-04-30 11:00:00,43.96,43.98,43.89,43.91,129764.0,39.9505,39.9687,39.8869,39.9051,129764.0
2024-04-30 11:10:00,43.9,43.94,43.87,43.89,120060.0,39.896,39.9323,39.8687,39.8869,120060.0
2024-04-30 11:20:00,43.9,43.91,43.85,43.85,94658.0,39.896,39.9051,39.8505,39.8505,94658.0
2024-04-30 11:30:00,43.86,43.86,43.72,43.8,174007.0,39.8596,39.8596,39.7324,39.8051,174007.0
2024-04-30 11:40:00,43.8,43.86,43.79,43.85,160026.0,39.8051,39.8596,39.796,39.8505,160026.0
2024-04-30 11:50:00,43.86,43.87,43.81,43.84,108518.0,39.8596,39.8687,39.8142,39.8415,108518.0
2024-04-30 12:00:00,43.84,43.85,43.79,43.8,101917.0,39.8415,39.8505,39.796,39.8051,101917.0
2024-04-30 12:10:00,43.8,43.84,43.78,43.82,128317.0,39.8051,39.8415,39.7869,39.8233,128317.0
2024-04-30 12:20:00,43.82,43.86,43.81,43.84,104904.0,39.8233,39.8596,39.8142,39.8415,104904.0
2024-04-30 12:30:00,43.83,43.84,43.79,43.8,96688.0,39.8324,39.8415,39.796,39.8051,96688.0
2024-04-30 12:40:00,43.8,43.84,43.79,43.8,112205.0,39.8051,39.8415,39.796,39.8051,112205.0
2024-04-30 12:50:00,43.8,43.89,43.8,43.84,116697.0,39.8051,39.8869,39.8051,39.8415,116697.0
2024-04-30 13:00:00,43.84,43.88,43.81,43.86,120468.0,39.8415,39.8778,39.8142,39.8596,120468.0
2024-04-30 13:10:00,43.86,43.91,43.85,43.89,133735.0,39.8596,39.9051,39.8505,39.8869,133735.0
2024-04-30 13:20:00,43.88,43.93,43.88,43.92,68971.0,39.8778,39.9232,39.8778,39.9142,68971.0
2024-04-30 13:30:00,43.92,43.96,43.9,43.96,131510.0,39.9142,39.9505,39.896,39.9505,131510.0
2024-04-30 13:40:00,43.95,44.02,43.94,44.01,237200.0,39.9414,40.005,39.9323,39.9959,237200.0
2024-04-30 13:50:00,44.01,44.07,43.98,44.04,178879.0,39.9959,40.0505,39.9687,40.0232,178879.0
2024-04-30 14:00:00,44.04,44.08,44.0,44.02,158939.0,40.0232,40.0596,39.9869,40.005,158939.0
2024-04-30 14:10:00,44.02,44.05,44.01,44.04,141823.0,40.005,40.0323,39.9959,40.0232,141823.0
2024-04-30 14:20:00,44.04,44.05,44.0,44.02,144770.0,40.0232,40.0323,39.9869,40.005,144770.0
2024-04-30 14:30:00,44.02,44.04,43.98,44.0,132186.0,40.005,40.0232,39.9687,39.9869,132186.0
2024-04-30 14:40:00,44.0,44.02,43.98,43.99,123785.0,39.9869,40.005,39.9687,39.9778,123785.0
2024-04-30 14:50:00,43.99,44.0,43.91,44.0,177098.0,39.9778,39.9869,39.9051,39.9869,177098.0
2024-04-30 15:00:00,44.0,44.03,43.98,44.02,181830.0,39.9869,40.0141,39.9687,40.005,181830.0
2024-04-30 15:10:00,44.03,44.07,44.0,44.01,241580.0,40.0141,40.0505,39.9869,39.9959,241580.0
2024-04-30 15:20:00,44.01,44.02,43.91,43.93,210449.0,39.9959,40.005,39.9051,39.9232,210449.0
2024-04-30 15:30:00,43.93,43.94,43.81,43.86,244976.0,39.9232,39.9323,39.8142,39.8596,244976.0
2024-04-30 15:40:00,43.86,43.9,43.82,43.88,260857.0,39.8596,39.896,39.8233,39.8778,260857.0
2024-04-30 15:50:00,43.87,43.87,43.77,43.82,696975.0,39.8687,39.8687,39.7778,39.8233,696975.0
2024-05-01 09:30:00,43.7,44.08,43.69,43.85,320801.0,39.7142,40.0596,39.7051,39.8505,320801.0
2024-05-01 09:40:00,43.86,43.91,43.76,43.87,147752.0,39.8596,39.9051,39.7688,39.8687,147752.0
2024-05-01 09:50:00,43.87,43.95,43.84,43.91,102368.0,39.8687,39.9414,39.8415,39.9051,102368.0
2024-05-01 10:00:00,43.91,44.01,43.86,43.99,99593.0,39.9051,39.9959,39.8596,39.9778,99593.0
2024-05-01 10:10:00,43.99,44.01,43.92,43.93,112028.0,39.9778,39.9959,39.9142,39.9232,112028.0
2024-05-01 10:20:00,43.93,44.02,43.93,44.01,144953.0,39.9232,40.005,39.9232,39.9959,144953.0
2024-05-01 10:30:00,44.01,44.02,43.85,43.88,147691.0,39.9959,40.005,39.8505,39.8778,147691.0
2024-05-01 10:40:00,43.89,43.89,43.83,43.86,85112.0,39.8869,39.8869,39.8324,39.8596,85112.0
2024-05-01 10:50:00,43.87,43.93,43.84,43.91,107848.0,39.8687,39.9232,39.8415,39.9051,107848.0
2024-05-01 11:00:00,43.91,43.99,43.9,43.98,126542.0,39.9051,39.9778,39.896,39.9687,126542.0
2024-05-01 11:10:00,43.98,44.0,43.95,43.96,78726.0,39.9687,39.9869,39.9414,39.9505,78726.0
2024-05-01 11:20:00,43.96,43.99,43.93,43.96,96289.0,39.9505,39.9778,39.9232,39.9505,96289.0
2024-05-01 11:30:00,43.97,44.0,43.95,43.97,68645.0,39.9596,39.9869,39.9414,39.9596,68645.0
2024-05-01 11:40:00,43.97,44.0,43.95,43.98,76660.0,39.9596,39.9869,39.9414,39.9687,76660.0
2024-05-01 11:50:00,43.99,44.02,43.97,44.01,117779.0,39.9778,40.005,39.9596,39.9959,117779.0
2024-05-01 12:00:00,44.01,44.07,43.99,44.04,195234.0,39.9959,40.0505,39.9778,40.0232,195234.0
2024-05-01 12:10:00,44.04,44.05,44.0,44.03,66710.0,40.0232,40.0323,39.9869,40.0141,66710.0
2024-05-01 12:20:00,44.02,44.05,44.0,44.02,80494.0,40.005,40.0323,39.9869,40.005,80494.0
2024-05-01 12:30:00,44.02,44.05,43.97,43.98,73251.0,40.005,40.0323,39.9596,39.9687,73251.0
2024-05-01 12:40:00,43.99,44.05,43.99,44.04,54589.0,39.9778,40.0323,39.9778,40.0232,54589.0
2024-05-01 12:50:00,44.04,44.06,44.02,44.05,65716.0,40.0232,40.0414,40.005,40.0323,65716.0
2024-05-01 13:00:00,44.04,44.05,44.02,44.02,58442.0,40.0232,40.0323,40.005,40.005,58442.0
2024-05-01 13:10:00,44.02,44.05,44.02,44.02,48823.0,40.005,40.0323,40.005,40.005,48823.0
2024-05-01 13:20:00,44.02,44.04,43.98,44.0,60955.0,40.005,40.0232,39.9687,39.9869,60955.0
2024-05-01 13:30:00,44.0,44.04,43.99,44.0,60733.0,39.9869,40.0232,39.9778,39.9869,60733.0
2024-05-01 13:40:00,43.99,44.01,43.97,43.98,49875.0,39.9778,39.9959,39.9596,39.9687,49875.0
2024-05-01 13:50:00,43.98,43.99,43.93,43.96,58768.0,39.9687,39.9778,39.9232,39.9505,58768.0
2024-05-01 14:00:00,43.96,44.0,43.93,43.98,108599.0,39.9505,39.9869,39.9232,39.9687,108599.0
2024-05-01 14:10:00,43.98,44.03,43.94,44.0,94979.0,39.9687,40.0141,39.9323,39.9869,94979.0
2024-05-01 14:20:00,43.99,44.03,43.99,44.02,70424.0,39.9778,40.0141,39.9778,40.005,70424.0
2024-05-01 14:30:00,44.03,44.06,43.96,44.02,148229.0,40.0141,40.0414,39.9505,40.005,148229.0
2024-05-01 14:40:00,44.03,44.14,44.03,44.14,204819.0,40.0141,40.1141,40.0141,40.1141,204819.0
2024-05-01 14:50:00,44.14,44.18,44.05,44.08,112275.0,40.1141,40.1504,40.0323,40.0596,112275.0
2024-05-01 15:00:00,44.08,44.08,44.01,44.02,129456.0,40.0596,40.0596,39.9959,40.005,129456.0
2024-05-01 15:10:00,44.02,44.06,43.97,44.0,123583.0,40.005,40.0414,39.9596,39.9869,123583.0
2024-05-01 15:20:00,44.0,44.05,43.96,44.02,133544.0,39.9869,40.0323,39.9505,40.005,133544.0
2024-05-01 15:30:00,44.02,44.02,43.91,43.93,219647.0,40.005,40.005,39.9051,39.9232,219647.0
2024-05-01 15:40:00,43.94,44.01,43.91,43.95,278774.0,39.9323,39.9959,39.9051,39.9414,278774.0
2024-05-01 15:50:00,43.95,43.95,43.8,43.81,695485.0,39.9414,39.9414,39.8051,39.8142,695485.0
2024-05-02 09:30:00,44.0,44.2,43.9,43.98,313157.0,39.9869,40.1686,39.896,39.9687,313157.0
2024-05-02 09:40:00,43.98,44.07,43.93,43.97,122891.0,39.9687,40.0505,39.9232,39.9596,122891.0
2024-05-02 09:50:00,43.96,43.98,43.89,43.9,81500.0,39.9505,39.9687,39.8869,39.896,81500.0
2024-05-02 10:00:00,43.91,43.97,43.88,43.89,142578.0,39.9051,39.9596,39.8778,39.8869,142578.0
2024-05-02 10:10:00,43.88,44.05,43.87,44.04,100751.0,39.8778,40.0323,39.8687,40.0232,100751.0
2024-05-02 10:20:00,44.05,44.11,44.03,44.06,99977.0,40.0323,40.0868,40.0141,40.0414,99977.0
2024-05-02 10:30:00,44.05,44.08,44.01,44.02,100023.0,40.0323,40.0596,39.9959,40.005,100023.0
2024-05-02 10:40:00,44.02,44.05,43.95,44.04,62501.0,40.005,40.0323,39.9414,40.0232,62501.0
2024-05-02 10:50:00,44.04,44.07,44.01,44.06,148575.0,40.0232,40.0505,39.9959,40.0414,148575.0
2024-05-02 11:00:00,44.06,44.12,44.04,44.11,101701.0,40.0414,40.0959,40.0232,40.0868,101701.0
2024-05-02 11:10:00,44.11,44.16,44.09,44.15,98200.0,40.0868,40.1323,40.0687,40.1232,98200.0
2024-05-02 11:20:00,44.15,44.16,44.08,44.09,82292.0,40.1232,40.1323,40.0596,40.0687,82292.0
2024-05-02 11:30:00,44.09,44.1,44.04,44.06,69030.0,40.0687,40.0777,40.0232,40.0414,69030.0
2024-05-02 11:40:00,44.07,44.1,44.06,44.07,70156.0,40.0505,40.0777,40.0414,40.0505,70156.0
2024-05-02 11:50:00,44.07,44.08,44.02,44.03,60610.0,40.0505,40.0596,40.005,40.0141,60610.0
2024-05-02 12:00:00,44.04,44.07,43.99,44.01,84560.0,40.0232,40.0505,39.9778,39.9959,84560.0
2024-05-02 12:10:00,44.02,44.03,43.93,43.96,91837.0,40.005,40.0141,39.9232,39.9505,91837.0
2024-05-02 12:20:00,43.96,43.98,43.91,43.92,80559.0,39.9505,39.9687,39.9051,39.9142,80559.0
2024-05-02 12:30:00,43.92,43.94,43.9,43.92,133139.0,39.9142,39.9323,39.896,39.9142,133139.0
2024-05-02 12:40:00,43.93,43.98,43.92,43.97,104061.0,39.9232,39.9687,39.9142,39.9596,104061.0
2024-05-02 12:50:00,43.97,43.97,43.9,43.92,115053.0,39.9596,39.9596,39.896,39.9142,115053.0
2024-05-02 13:00:00,43.92,43.95,43.9,43.95,85854.0,39.9142,39.9414,39.896,39.9414,85854.0
2024-05-02 13:10:00,43.95,43.99,43.9,43.95,157777.0,39.9414,39.9778,39.896,39.9414,157777.0
2024-05-02 13:20:00,43.96,44.0,43.92,43.98,90163.0,39.9505,39.9869,39.9142,39.9687,90163.0
2024-05-02 13:30:00,43.98,43.99,43.94,43.98,131134.0,39.9687,39.9778,39.9323,39.9687,131134.0
2024-05-02 13:40:00,43.98,44.1,43.97,44.08,150748.0,39.9687,40.0777,39.9596,40.0596,150748.0
2024-05-02 13:50:00,44.07,44.14,44.07,44.14,95654.0,40.0505,40.1141,40.0505,40.1141,95654.0
2024-05-02 14:00:00,44.14,44.16,44.12,44.13,90146.0,40.1141,40.1323,40.0959,40.105,90146.0
2024-05-02 14:10:00,44.13,44.16,44.12,44.15,93095.0,40.105,40.1323,40.0959,40.1232,93095.0
2024-05-02 14:20:00,44.15,44.16,44.1,44.15,145595.0,40.1232,40.1323,40.0777,40.1232,145595.0
2024-05-02 14:30:00,44.15,44.21,44.13,44.13,169814.0,40.1232,40.1777,40.105,40.105,169814.0
2024-05-02 14:40:00,44.14,44.18,44.13,44.16,78967.0,40.1141,40.1504,40.105,40.1323,78967.0
2024-05-02 14:50:00,44.16,44.19,44.16,44.17,89008.0,40.1323,40.1595,40.1323,40.1414,89008.0
2024-05-02 15:00:00,44.16,44.17,44.11,44.15,101749.0,40.1323,40.1414,40.0868,40.1232,101749.0
2024-05-02 15:10:00,44.15,44.16,44.11,44.11,115278.0,40.1232,40.1323,40.0868,40.0868,115278.0
2024-05-02 15:20:00,44.11,44.14,44.06,44.08,180923.0,40.0868,40.1141,40.0414,40.0596,180923.0
2024-05-02 15:30:00,44.07,44.09,44.01,44.02,200414.0,40.0505,40.0687,39.9959,40.005,200414.0
2024-05-02 15:40:00,44.02,44.03,43.84,43.85,555544.0,40.005,40.0141,39.8415,39.8505,555544.0
2024-05-02 15:50:00,43.85,43.99,43.82,43.99,831839.0,39.8505,39.9778,39.8233,39.9778,831839.0
2024-05-03 09:30:00,44.0,44.12,43.87,43.95,288105.0,39.9869,40.0959,39.8687,39.9414,288105.0
2024-05-03 09:40:00,43.96,44.04,43.95,43.98,152113.0,39.9505,40.0232,39.9414,39.9687,152113.0
2024-05-03 09:50:00,43.98,44.05,43.92,43.94,168014.0,39.9687,40.0323,39.9142,39.9323,168014.0
2024-05-03 10:00:00,43.94,44.0,43.72,43.74,275068.0,39.9323,39.9869,39.7324,39.7506,275068.0
2024-05-03 10:10:00,43.74,43.75,43.61,43.68,273106.0,39.7506,39.7597,39.6324,39.696,273106.0
2024-05-03 10:20:00,43.68,43.71,43.52,43.59,422407.0,39.696,39.7233,39.5506,39.6143,422407.0
2024-05-03 10:30:00,43.59,43.63,43.42,43.45,321422.0,39.6143,39.6506,39.4598,39.487,321422.0
2024-05-03 10:40:00,43.46,43.52,43.41,43.43,191431.0,39.4961,39.5506,39.4507,39.4688,191431.0
2024-05-03 10:50:00,43.43,43.52,43.37,43.52,252798.0,39.4688,39.5506,39.4143,39.5506,252798.0
2024-05-03 11:00:00,43.52,43.54,43.43,43.44,243528.0,39.5506,39.5688,39.4688,39.4779,243528.0
2024-05-03 11:10:00,43.44,43.5,43.44,43.46,140088.0,39.4779,39.5325,39.4779,39.4961,140088.0
2024-05-03 11:20:00,43.46,43.55,43.45,43.51,175189.0,39.4961,39.5779,39.487,39.5416,175189.0
2024-05-03 11:30:00,43.51,43.51,43.39,43.42,229405.0,39.5416,39.5416,39.4325,39.4598,229405.0
2024-05-03 11:40:00,43.43,43.49,43.41,43.48,188556.0,39.4688,39.5234,39.4507,39.5143,188556.0
2024-05-03 11:50:00,43.48,43.56,43.47,43.48,284609.0,39.5143,39.587,39.5052,39.5143,284609.0
2024-05-03 12:00:00,43.48,43.51,43.47,43.51,136262.0,39.5143,39.5416,39.5052,39.5416,136262.0
2024-05-03 12:10:00,43.51,43.53,43.48,43.51,138958.0,39.5416,39.5597,39.5143,39.5416,138958.0
2024-05-03 12:20:00,43.51,43.56,43.5,43.54,124976.0,39.5416,39.587,39.5325,39.5688,124976.0
2024-05-03 12:30:00,43.55,43.56,43.5,43.51,127197.0,39.5779,39.587,39.5325,39.5416,127197.0
2024-05-03 12:40:00,43.52,43.55,43.49,43.53,196379.0,39.5506,39.5779,39.5234,39.5597,196379.0
2024-05-03 12:50:00,43.54,43.56,43.52,43.53,122989.0,39.5688,39.587,39.5506,39.5597,122989.0
2024-05-03 13:00:00,43.54,43.55,43.47,43.5,111980.0,39.5688,39.5779,39.5052,39.5325,111980.0
2024-05-03 13:10:00,43.49,43.53,43.47,43.5,108160.0,39.5234,39.5597,39.5052,39.5325,108160.0
2024-05-03 13:20:00,43.5,43.52,43.47,43.5,125245.0,39.5325,39.5506,39.5052,39.5325,125245.0
2024-05-03 13:30:00,43.5,43.58,43.48,43.55,226300.0,39.5325,39.6052,39.5143,39.5779,226300.0
2024-05-03 13:40:00,43.55,43.57,43.53,43.55,163411.0,39.5779,39.5961,39.5597,39.5779,163411.0
2024-05-03 13:50:00,43.55,43.62,43.54,43.56,160776.0,39.5779,39.6415,39.5688,39.587,160776.0
2024-05-03 14:00:00,43.57,43.59,43.52,43.54,305146.0,39.5961,39.6143,39.5506,39.5688,305146.0
2024-05-03 14:10:00,43.54,43.56,43.51,43.54,137514.0,39.5688,39.587,39.5416,39.5688,137514.0
2024-05-03 14:20:00,43.54,43.64,43.54,43.64,172077.0,39.5688,39.6597,39.5688,39.6597,172077.0
2024-05-03 14:30:00,43.64,43.65,43.6,43.63,163067.0,39.6597,39.6688,39.6233,39.6506,163067.0
2024-05-03 14:40:00,43.63,43.65,43.59,43.62,137014.0,39.6506,39.6688,39.6143,39.6415,137014.0
2024-05-03 14:50:00,43.63,43.67,43.6,43.65,116983.0,39.6506,39.687,39.6233,39.6688,116983.0
2024-05-03 15:00:00,43.65,43.69,43.63,43.67,205225.0,39.6688,39.7051,39.6506,39.687,205225.0
2024-05-03 15:10:00,43.66,43.67,43.59,43.63,177619.0,39.6779,39.687,39.6143,39.6506,177619.0
2024-05-03 15:20:00,43.63,43.66,43.6,43.64,198107.0,39.6506,39.6779,39.6233,39.6597,198107.0
2024-05-03 15:30:00,43.64,43.64,43.57,43.59,251300.0,39.6597,39.6597,39.5961,39.6143,251300.0
2024-05-03 15:40:00,43.59,43.63,43.57,43.61,379466.0,39.6143,39.6506,39.5961,39.6324,379466.0
2024-05-03 15:50:00,43.62,43.66,43.58,43.59,964831.0,39.6415,39.6779,39.6052,39.6143,964831.0
2024-05-06 09:30:00,43.69,43.83,43.59,43.66,359557.0,39.7051,39.8324,39.6143,39.6779,359557.0
2024-05-06 09:40:00,43.67,43.71,43.63,43.66,161173.0,39.687,39.7233,39.6506,39.6779,161173.0
2024-05-06 09:50:00,43.66,43.71,43.6,43.64,162906.0,39.6779,39.7233,39.6233,39.6597,162906.0
2024-05-06 10:00:00,43.64,43.65,43.57,43.61,146599.0,39.6597,39.6688,39.5961,39.6324,146599.0
2024-05-06 10:10:00,43.61,43.64,43.56,43.6,226299.0,39.6324,39.6597,39.587,39.6233,226299.0
2024-05-06 10:20:00,43.6,43.61,43.53,43.53,141608.0,39.6233,39.6324,39.5597,39.5597,141608.0
2024-05-06 10:30:00,43.53,43.54,43.47,43.49,140607.0,39.5597,39.5688,39.5052,39.5234,140607.0
2024-05-06 10:40:00,43.49,43.54,43.46,43.53,166370.0,39.5234,39.5688,39.4961,39.5597,166370.0
2024-05-06 10:50:00,43.53,43.54,43.48,43.53,153681.0,39.5597,39.5688,39.5143,39.5597,153681.0
2024-05-06 11:00:00,43.52,43.54,43.47,43.51,102662.0,39.5506,39.5688,39.5052,39.5416,102662.0
2024-05-06 11:10:00,43.51,43.55,43.49,43.55,106288.0,39.5416,39.5779,39.5234,39.5779,106288.0
2024-05-06 11:20:00,43.55,43.56,43.47,43.49,193791.0,39.5779,39.587,39.5052,39.5234,193791.0
2024-05-06 11:30:00,43.49,43.52,43.47,43.49,139600.0,39.5234,39.5506,39.5052,39.5234,139600.0
2024-05-06 11:40:00,43.49,43.5,43.44,43.49,103274.0,39.5234,39.5325,39.4779,39.5234,103274.0
2024-05-06 11:50:00,43.5,43.51,43.47,43.51,85278.0,39.5325,39.5416,39.5052,39.5416,85278.0
2024-05-06 12:00:00,43.51,43.52,43.49,43.52,80567.0,39.5416,39.5506,39.5234,39.5506,80567.0
2024-05-06 12:10:00,43.52,43.55,43.51,43.54,82631.0,39.5506,39.5779,39.5416,39.5688,82631.0
2024-05-06 12:20:00,43.54,43.54,43.48,43.5,84287.0,39.5688,39.5688,39.5143,39.5325,84287.0
2024-05-06 12:30:00,43.51,43.57,43.5,43.52,204217.0,39.5416,39.5961,39.5325,39.5506,204217.0
2024-05-06 12:40:00,43.52,43.55,43.52,43.54,81668.0,39.5506,39.5779,39.5506,39.5688,81668.0
2024-05-06 12:50:00,43.54,43.57,43.52,43.54,76932.0,39.5688,39.5961,39.5506,39.5688,76932.0
2024-05-06 13:00:00,43.55,43.56,43.53,43.55,65135.0,39.5779,39.587,39.5597,39.5779,65135.0
2024-05-06 13:10:00,43.55,43.56,43.53,43.55,79647.0,39.5779,39.587,39.5597,39.5779,79647.0
2024-05-06 13:20:00,43.55,43.61,43.54,43.58,100942.0,39.5779,39.6324,39.5688,39.6052,100942.0
2024-05-06 13:30:00,43.57,43.61,43.56,43.59,115928.0,39.5961,39.6324,39.587,39.6143,115928.0
2024-05-06 13:40:00,43.59,43.61,43.55,43.59,85891.0,39.6143,39.6324,39.5779,39.6143,85891.0
2024-05-06 13:50:00,43.59,43.62,43.54,43.55,132414.0,39.6143,39.6415,39.5688,39.5779,132414.0
2024-05-06 14:00:00,43.55,43.58,43.54,43.55,138146.0,39.5779,39.6052,39.5688,39.5779,138146.0
2024-05-06 14:10:00,43.56,43.6,43.55,43.58,80665.0,39.587,39.6233,39.5779,39.6052,80665.0
2024-05-06 14:20:00,43.58,43.59,43.54,43.56,108721.0,39.6052,39.6143,39.5688,39.587,108721.0
2024-05-06 14:30:00,43.57,43.6,43.56,43.56,89446.0,39.5961,39.6233,39.587,39.587,89446.0
2024-05-06 14:40:00,43.57,43.57,43.51,43.52,126767.0,39.5961,39.5961,39.5416,39.5506,126767.0
2024-05-06 14:50:00,43.52,43.53,43.51,43.52,100000.0,39.5506,39.5597,39.5416,39.5506,100000.0
2024-05-06 15:00:00,43.52,43.54,43.47,43.48,147070.0,39.5506,39.5688,39.5052,39.5143,147070.0
2024-05-06 15:10:00,43.48,43.5,43.47,43.5,86677.0,39.5143,39.5325,39.5052,39.5325,86677.0
2024-05-06 15:20:00,43.5,43.5,43.44,43.45,218813.0,39.5325,39.5325,39.4779,39.487,218813.0
2024-05-06 15:30:00,43.45,43.5,43.44,43.49,201660.0,39.487,39.5325,39.4779,39.5234,201660.0
2024-05-06 15:40:00,43.49,43.5,43.45,43.49,276497.0,39.5234,39.5325,39.487,39.5234,276497.0
2024-05-06 15:50:00,43.49,43.56,43.44,43.49,1262272.0,39.5234,39.587,39.4779,39.5234,1262272.0
2024-05-07 09:30:00,43.6,43.82,43.6,43.77,337900.0,39.6233,39.8233,39.6233,39.7778,337900.0
2024-05-07 09:40:00,43.78,43.96,43.77,43.96,246668.0,39.7869,39.9505,39.7778,39.9505,246668.0
2024-05-07 09:50:00,43.96,44.0,43.83,43.89,205768.0,39.9505,39.9869,39.8324,39.8869,205768.0
2024-05-07 10:00:00,43.89,43.9,43.74,43.77,212224.0,39.8869,39.896,39.7506,39.7778,212224.0
2024-05-07 10:10:00,43.77,43.82,43.74,43.79,98143.0,39.7778,39.8233,39.7506,39.796,98143.0
2024-05-07 10:20:00,43.79,43.85,43.77,43.82,188067.0,39.796,39.8505,39.7778,39.8233,188067.0
2024-05-07 10:30:00,43.82,43.83,43.76,43.76,169560.0,39.8233,39.8324,39.7688,39.7688,169560.0
2024-05-07 10:40:00,43.77,43.8,43.76,43.78,82291.0,39.7778,39.8051,39.7688,39.7869,82291.0
2024-05-07 10:50:00,43.79,43.8,43.72,43.73,95872.0,39.796,39.8051,39.7324,39.7415,95872.0
2024-05-07 11:00:00,43.74,43.75,43.67,43.67,115526.0,39.7506,39.7597,39.687,39.687,115526.0
2024-05-07 11:10:00,43.68,43.7,43.66,43.66,92809.0,39.696,39.7142,39.6779,39.6779,92809.0
2024-05-07 11:20:00,43.66,43.69,43.62,43.62,105328.0,39.6779,39.7051,39.6415,39.6415,105328.0
2024-05-07 11:30:00,43.63,43.63,43.58,43.61,107740.0,39.6506,39.6506,39.6052,39.6324,107740.0
2024-05-07 11:40:00,43.61,43.61,43.58,43.59,73452.0,39.6324,39.6324,39.6052,39.6143,73452.0
2024-05-07 11:50:00,43.59,43.65,43.59,43.63,106616.0,39.6143,39.6688,39.6143,39.6506,106616.0
2024-05-07 12:00:00,43.62,43.63,43.59,43.62,102466.0,39.6415,39.6506,39.6143,39.6415,102466.0
2024-05-07 12:10:00,43.62,43.66,43.6,43.64,92760.0,39.6415,39.6779,39.6233,39.6597,92760.0
2024-05-07 12:20:00,43.64,43.69,43.64,43.68,103721.0,39.6597,39.7051,39.6597,39.696,103721.0
2024-05-07 12:30:00,43.68,43.71,43.68,43.7,74167.0,39.696,39.7233,39.696,39.7142,74167.0
2024-05-07 12:40:00,43.7,43.74,43.7,43.73,104028.0,39.7142,39.7506,39.7142,39.7415,104028.0
2024-05-07 12:50:00,43.73,43.78,43.71,43.73,109336.0,39.7415,39.7869,39.7233,39.7415,109336.0
2024-05-07 13:00:00,43.73,43.76,43.7,43.75,79897.0,39.7415,39.7688,39.7142,39.7597,79897.0
2024-05-07 13:10:00,43.76,43.78,43.72,43.72,132714.0,39.7688,39.7869,39.7324,39.7324,132714.0
2024-05-07 13:20:00,43.73,43.77,43.72,43.76,79690.0,39.7415,39.7778,39.7324,39.7688,79690.0
2024-05-07 13:30:00,43.76,43.77,43.71,43.71,69871.0,39.7688,39.7778,39.7233,39.7233,69871.0
2024-05-07 13:40:00,43.72,43.77,43.7,43.73,87747.0,39.7324,39.7778,39.7142,39.7415,87747.0
2024-05-07 13:50:00,43.72,43.78,43.72,43.76,105645.0,39.7324,39.7869,39.7324,39.7688,105645.0
2024-05-07 14:00:00,43.76,43.77,43.74,43.75,113232.0,39.7688,39.7778,39.7506,39.7597,113232.0
2024-05-07 14:10:00,43.75,43.76,43.73,43.73,73679.0,39.7597,39.7688,39.7415,39.7415,73679.0
2024-05-07 14:20:00,43.73,43.77,43.73,43.75,99603.0,39.7415,39.7778,39.7415,39.7597,99603.0
2024-05-07 14:30:00,43.76,43.77,43.73,43.75,114136.0,39.7688,39.7778,39.7415,39.7597,114136.0
2024-05-07 14:40:00,43.76,43.8,43.75,43.79,124927.0,39.7688,39.8051,39.7597,39.796,124927.0
2024-05-07 14:50:00,43.78,43.84,43.78,43.84,158601.0,39.7869,39.8415,39.7869,39.8415,158601.0
2024-05-07 15:00:00,43.84,43.86,43.81,43.82,96595.0,39.8415,39.8596,39.8142,39.8233,96595.0
2024-05-07 15:10:00,43.82,43.86,43.79,43.86,211748.0,39.8233,39.8596,39.796,39.8596,211748.0
2024-05-07 15:20:00,43.86,43.9,43.84,43.89,223799.0,39.8596,39.896,39.8415,39.8869,223799.0
2024-05-07 15:30:00,43.89,43.92,43.86,43.88,156775.0,39.8869,39.9142,39.8596,39.8778,156775.0
2024-05-07 15:40:00,43.87,43.91,43.85,43.87,259624.0,39.8687,39.9051,39.8505,39.8687,259624.0
2024-05-07 15:50:00,43.88,43.96,43.84,43.86,1180943.0,39.8778,39.9505,39.8415,39.8596,1180943.0
2024-05-08 09:30:00,43.9,44.08,43.9,44.04,386628.0,39.896,40.0596,39.896,40.0232,386628.0
2024-05-08 09:40:00,44.05,44.1,43.97,44.03,205777.0,40.0323,40.0777,39.9596,40.0141,205777.0
2024-05-08 09:50:00,44.03,44.1,44.03,44.06,173419.0,40.0141,40.0777,40.0141,40.0414,173419.0
2024-05-08 10:00:00,44.06,44.14,44.0,44.13,265958.0,40.0414,40.1141,39.9869,40.105,265958.0
2024-05-08 10:10:00,44.14,44.2,44.06,44.19,286745.0,40.1141,40.1686,40.0414,40.1595,286745.0
2024-05-08 10:20:00,44.18,44.21,44.11,44.12,245190.0,40.1504,40.1777,40.0868,40.0959,245190.0
2024-05-08 10:30:00,44.12,44.21,44.09,44.2,201295.0,40.0959,40.1777,40.0687,40.1686,201295.0
2024-05-08 10:40:00,44.2,44.28,44.18,44.23,223301.0,40.1686,40.2413,40.1504,40.1959,223301.0
2024-05-08 10:50:00,44.22,44.24,44.17,44.21,147256.0,40.1868,40.205,40.1414,40.1777,147256.0
2024-05-08 11:00:00,44.21,44.3,44.18,44.27,170900.0,40.1777,40.2595,40.1504,40.2322,170900.0
2024-05-08 11:10:00,44.27,44.34,44.24,44.32,178477.0,40.2322,40.2959,40.205,40.2777,178477.0
2024-05-08 11:20:00,44.33,44.4,44.32,44.34,201822.0,40.2868,40.3504,40.2777,40.2959,201822.0
2024-05-08 11:30:00,44.34,44.37,44.31,44.34,189095.0,40.2959,40.3231,40.2686,40.2959,189095.0
2024-05-08 11:40:00,44.33,44.34,44.25,44.33,180164.0,40.2868,40.2959,40.2141,40.2868,180164.0
2024-05-08 11:50:00,44.33,44.36,44.3,44.35,89961.0,40.2868,40.314,40.2595,40.3049,89961.0
2024-05-08 12:00:00,44.35,44.35,44.3,44.34,85204.0,40.3049,40.3049,40.2595,40.2959,85204.0
2024-05-08 12:10:00,44.33,44.36,44.32,44.34,109033.0,40.2868,40.314,40.2777,40.2959,109033.0
2024-05-08 12:20:00,44.34,44.38,44.34,44.37,106202.0,40.2959,40.3322,40.2959,40.3231,106202.0
2024-05-08 12:30:00,44.36,44.39,44.34,44.39,139594.0,40.314,40.3413,40.2959,40.3413,139594.0
2024-05-08 12:40:00,44.39,44.4,44.34,44.36,92825.0,40.3413,40.3504,40.2959,40.314,92825.0
2024-05-08 12:50:00,44.36,44.4,44.35,44.38,103691.0,40.314,40.3504,40.3049,40.3322,103691.0
2024-05-08 13:00:00,44.37,44.37,44.32,44.36,107182.0,40.3231,40.3231,40.2777,40.314,107182.0
2024-05-08 13:10:00,44.36,44.38,44.33,44.34,79259.0,40.314,40.3322,40.2868,40.2959,79259.0
2024-05-08 13:20:00,44.33,44.38,44.32,44.34,137409.0,40.2868,40.3322,40.2777,40.2959,137409.0
2024-05-08 13:30:00,44.34,44.35,44.26,44.28,133184.0,40.2959,40.3049,40.2231,40.2413,133184.0
2024-05-08 13:40:00,44.27,44.3,44.26,44.27,69399.0,40.2322,40.2595,40.2231,40.2322,69399.0
2024-05-08 13:50:00,44.28,44.29,44.21,44.22,79780.0,40.2413,40.2504,40.1777,40.1868,79780.0
2024-05-08 14:00:00,44.21,44.27,44.21,44.24,109137.0,40.1777,40.2322,40.1777,40.205,109137.0
2024-05-08 14:10:00,44.25,44.26,44.2,44.22,89786.0,40.2141,40.2231,40.1686,40.1868,89786.0
2024-05-08 14:20:00,44.21,44.27,44.18,44.26,184500.0,40.1777,40.2322,40.1504,40.2231,184500.0
2024-05-08 14:30:00,44.26,44.27,44.13,44.17,204139.0,40.2231,40.2322,40.105,40.1414,204139.0
2024-05-08 14:40:00,44.18,44.2,44.16,44.16,186982.0,40.1504,40.1686,40.1323,40.1323,186982.0
2024-05-08 14:50:00,44.16,44.18,44.11,44.13,122661.0,40.1323,40.1504,40.0868,40.105,122661.0
2024-05-08 15:00:00,44.13,44.2,44.11,44.2,141741.0,40.105,40.1686,40.0868,40.1686,141741.0
2024-05-08 15:10:00,44.2,44.23,44.19,44.19,146272.0,40.1686,40.1959,40.1595,40.1595,146272.0
2024-05-08 15:20:00,44.2,44.22,44.17,44.2,158095.0,40.1686,40.1868,40.1414,40.1686,158095.0
2024-05-08 15:30:00,44.19,44.3,44.19,44.3,181149.0,40.1595,40.2595,40.1595,40.2595,181149.0
2024-05-08 15:40:00,44.3,44.38,44.28,44.36,252172.0,40.2595,40.3322,40.2413,40.314,252172.0
2024-05-08 15:50:00,44.36,44.39,44.28,44.29,668924.0,40.314,40.3413,40.2413,40.2504,668924.0
2024-05-09 09:30:00,44.39,44.41,44.27,44.32,231229.0,40.3413,40.3595,40.2322,40.2777,231229.0
2024-05-09 09:40:00,44.32,44.47,44.32,44.45,114847.0,40.2777,40.414,40.2777,40.3958,114847.0
2024-05-09 09:50:00,44.44,44.49,44.42,44.49,165008.0,40.3867,40.4322,40.3686,40.4322,165008.0
2024-05-09 10:00:00,44.48,44.54,44.48,44.54,214600.0,40.4231,40.4776,40.4231,40.4776,214600.0
2024-05-09 10:10:00,44.54,44.68,44.53,44.68,192100.0,40.4776,40.6048,40.4685,40.6048,192100.0
2024-05-09 10:20:00,44.69,44.71,44.6,44.61,262807.0,40.6139,40.6321,40.5321,40.5412,262807.0
2024-05-09 10:30:00,44.61,44.62,44.55,44.58,139275.0,40.5412,40.5503,40.4867,40.514,139275.0
2024-05-09 10:40:00,44.58,44.68,44.57,44.66,173317.0,40.514,40.6048,40.5049,40.5867,173317.0
2024-05-09 10:50:00,44.66,44.7,44.65,44.66,102866.0,40.5867,40.623,40.5776,40.5867,102866.0
2024-05-09 11:00:00,44.66,44.69,44.6,44.6,153452.0,40.5867,40.6139,40.5321,40.5321,153452.0
2024-05-09 11:10:00,44.61,44.62,44.57,44.61,147385.0,40.5412,40.5503,40.5049,40.5412,147385.0
2024-05-09 11:20:00,44.62,44.62,44.54,44.55,120193.0,40.5503,40.5503,40.4776,40.4867,120193.0
2024-05-09 11:30:00,44.55,44.58,44.53,44.58,95110.0,40.4867,40.514,40.4685,40.514,95110.0
2024-05-09 11:40:00,44.58,44.62,44.56,44.59,74312.0,40.514,40.5503,40.4958,40.523,74312.0
2024-05-09 11:50:00,44.59,44.61,44.57,44.6,102812.0,40.523,40.5412,40.5049,40.5321,102812.0
2024-05-09 12:00:00,44.6,44.63,44.58,44.62,62145.0,40.5321,40.5594,40.514,40.5503,62145.0
2024-05-09 12:10:00,44.62,44.64,44.6,44.62,69748.0,40.5503,40.5685,40.5321,40.5503,69748.0
2024-05-09 12:20:00,44.61,44.65,44.6,44.65,62866.0,40.5412,40.5776,40.5321,40.5776,62866.0
2024-05-09 12:30:00,44.65,44.65,44.59,44.62,86618.0,40.5776,40.5776,40.523,40.5503,86618.0
2024-05-09 12:40:00,44.62,44.64,44.62,44.63,59737.0,40.5503,40.5685,40.5503,40.5594,59737.0
2024-05-09 12:50:00,44.63,44.67,44.62,44.66,89995.0,40.5594,40.5958,40.5503,40.5867,89995.0
2024-05-09 13:00:00,44.66,44.67,44.6,44.62,133858.0,40.5867,40.5958,40.5321,40.5503,133858.0
2024-05-09 13:10:00,44.62,44.65,44.61,44.62,113061.0,40.5503,40.5776,40.5412,40.5503,113061.0
2024-05-09 13:20:00,44.62,44.65,44.61,44.63,104012.0,40.5503,40.5776,40.5412,40.5594,104012.0
2024-05-09 13:30:00,44.62,44.64,44.6,44.63,64528.0,40.5503,40.5685,40.5321,40.5594,64528.0
2024-05-09 13:40:00,44.64,44.64,44.59,44.61,81265.0,40.5685,40.5685,40.523,40.5412,81265.0
2024-05-09 13:50:00,44.61,44.63,44.61,44.62,65125.0,40.5412,40.5594,40.5412,40.5503,65125.0
2024-05-09 14:00:00,44.61,44.64,44.61,44.62,74367.0,40.5412,40.5685,40.5412,40.5503,74367.0
2024-05-09 14:10:00,44.62,44.67,44.61,44.65,144250.0,40.5503,40.5958,40.5412,40.5776,144250.0
2024-05-09 14:20:00,44.65,44.65,44.58,44.61,153105.0,40.5776,40.5776,40.514,40.5412,153105.0
2024-05-09 14:30:00,44.61,44.66,44.6,44.66,118652.0,40.5412,40.5867,40.5321,40.5867,118652.0
2024-05-09 14:40:00,44.66,44.69,44.65,44.66,109227.0,40.5867,40.6139,40.5776,40.5867,109227.0
2024-05-09 14:50:00,44.66,44.7,44.66,44.69,82030.0,40.5867,40.623,40.5867,40.6139,82030.0
2024-05-09 15:00:00,44.69,44.69,44.63,44.65,115486.0,40.6139,40.6139,40.5594,40.5776,115486.0
2024-05-09 15:10:00,44.64,44.68,44.61,44.65,218754.0,40.5685,40.6048,40.5412,40.5776,218754.0
2024-05-09 15:20:00,44.65,44.67,44.62,44.66,118280.0,40.5776,40.5958,40.5503,40.5867,118280.0
2024-05-09 15:30:00,44.65,44.69,44.64,44.68,149025.0,40.5776,40.6139,40.5685,40.6048,149025.0
2024-05-09 15:40:00,44.68,44.72,44.66,44.71,265323.0,40.6048,40.6412,40.5867,40.6321,265323.0
2024-05-09 15:50:00,44.7,44.77,44.7,44.73,875384.0,40.623,40.6866,40.623,40.6503,875384.0
2024-05-10 09:30:00,44.79,44.93,44.78,44.85,377883.0,40.7048,40.832,40.6957,40.7593,377883.0
2024-05-10 09:40:00,44.85,44.86,44.79,44.83,140936.0,40.7593,40.7684,40.7048,40.7412,140936.0
2024-05-10 09:50:00,44.82,44.89,44.81,44.84,114488.0,40.7321,40.7957,40.723,40.7502,114488.0
2024-05-10 10:00:00,44.84,44.88,44.79,44.86,95733.0,40.7502,40.7866,40.7048,40.7684,95733.0
2024-05-10 10:10:00,44.86,44.93,44.85,44.91,130853.0,40.7684,40.832,40.7593,40.8139,130853.0
2024-05-10 10:20:00,44.92,44.97,44.91,44.97,128635.0,40.8229,40.8684,40.8139,40.8684,128635.0
2024-05-10 10:30:00,44.96,44.97,44.92,44.97,208744.0,40.8593,40.8684,40.8229,40.8684,208744.0
2024-05-10 10:40:00,44.97,45.04,44.91,44.91,652985.0,40.8684,40.932,40.8139,40.8139,652985.0
2024-05-10 10:50:00,44.92,44.92,44.81,44.83,166390.0,40.8229,40.8229,40.723,40.7412,166390.0
2024-05-10 11:00:00,44.82,44.85,44.79,44.83,91852.0,40.7321,40.7593,40.7048,40.7412,91852.0
2024-05-10 11:10:00,44.83,44.85,44.75,44.75,126959.0,40.7412,40.7593,40.6685,40.6685,126959.0
2024-05-10 11:20:00,44.75,44.85,44.73,44.83,137623.0,40.6685,40.7593,40.6503,40.7412,137623.0
2024-05-10 11:30:00,44.83,44.84,44.79,44.8,157728.0,40.7412,40.7502,40.7048,40.7139,157728.0
2024-05-10 11:40:00,44.8,44.81,44.77,44.79,118022.0,40.7139,40.723,40.6866,40.7048,118022.0
2024-05-10 11:50:00,44.8,44.83,44.78,44.83,81220.0,40.7139,40.7412,40.6957,40.7412,81220.0
2024-05-10 12:00:00,44.83,44.86,44.82,44.86,79277.0,40.7412,40.7684,40.7321,40.7684,79277.0
2024-05-10 12:10:00,44.85,44.89,44.84,44.87,74116.0,40.7593,40.7957,40.7502,40.7775,74116.0
2024-05-10 12:20:00,44.87,44.89,44.83,44.84,161097.0,40.7775,40.7957,40.7412,40.7502,161097.0
2024-05-10 12:30:00,44.85,44.88,44.83,44.87,79083.0,40.7593,40.7866,40.7412,40.7775,79083.0
2024-05-10 12:40:00,44.87,44.88,44.84,44.86,84599.0,40.7775,40.7866,40.7502,40.7684,84599.0
2024-05-10 12:50:00,44.86,44.86,44.8,44.81,133256.0,40.7684,40.7684,40.7139,40.723,133256.0
2024-05-10 13:00:00,44.82,44.85,44.8,44.85,81711.0,40.7321,40.7593,40.7139,40.7593,81711.0
2024-05-10 13:10:00,44.85,44.86,44.78,44.83,164347.0,40.7593,40.7684,40.6957,40.7412,164347.0
2024-05-10 13:20:00,44.83,44.83,44.8,44.81,59423.0,40.7412,40.7412,40.7139,40.723,59423.0
2024-05-10 13:30:00,44.82,44.85,44.81,44.83,81912.0,40.7321,40.7593,40.723,40.7412,81912.0
2024-05-10 13:40:00,44.83,44.84,44.8,44.82,80206.0,40.7412,40.7502,40.7139,40.7321,80206.0
2024-05-10 13:50:00,44.82,44.85,44.81,44.84,82422.0,40.7321,40.7593,40.723,40.7502,82422.0
2024-05-10 14:00:00,44.84,44.86,44.82,44.86,95318.0,40.7502,40.7684,40.7321,40.7684,95318.0
2024-05-10 14:10:00,44.86,44.86,44.83,44.84,78019.0,40.7684,40.7684,40.7412,40.7502,78019.0
2024-05-10 14:20:00,44.84,44.85,44.82,44.83,105363.0,40.7502,40.7593,40.7321,40.7412,105363.0
2024-05-10 14:30:00,44.84,44.84,44.81,44.82,148736.0,40.7502,40.7502,40.723,40.7321,148736.0
2024-05-10 14:40:00,44.82,44.83,44.81,44.83,122554.0,40.7321,40.7412,40.723,40.7412,122554.0
2024-05-10 14:50:00,44.83,44.84,44.81,44.82,135633.0,40.7412,40.7502,40.723,40.7321,135633.0
2024-05-10 15:00:00,44.81,44.83,44.79,44.83,121795.0,40.723,40.7412,40.7048,40.7412,121795.0
2024-05-10 15:10:00,44.83,44.88,44.81,44.87,146741.0,40.7412,40.7866,40.723,40.7775,146741.0
2024-05-10 15:20:00,44.86,44.87,44.84,44.85,114599.0,40.7684,40.7775,40.7502,40.7593,114599.0
2024-05-10 15:30:00,44.84,44.88,44.83,44.87,137840.0,40.7502,40.7866,40.7412,40.7775,137840.0
2024-05-10 15:40:00,44.87,44.92,44.85,44.91,215939.0,40.7775,40.8229,40.7593,40.8139,215939.0
2024-05-10 15:50:00,44.91,44.98,44.8,44.9,1700908.0,40.8139,40.8775,40.7139,40.8048,1700908.0
2024-05-13 09:30:00,44.9,45.22,44.9,45.2,562313.0,40.8048,41.0956,40.8048,41.0774,562313.0
2024-05-13 09:40:00,45.19,45.27,45.14,45.26,142184.0,41.0683,41.141,41.0229,41.1319,142184.0
2024-05-13 09:50:00,45.27,45.37,45.23,45.3,214527.0,41.141,41.2319,41.1047,41.1683,214527.0
2024-05-13 10:00:00,45.3,45.34,45.27,45.33,160202.0,41.1683,41.2046,41.141,41.1956,160202.0
2024-05-13 10:10:00,45.33,45.33,45.24,45.27,144640.0,41.1956,41.1956,41.1138,41.141,144640.0
2024-05-13 10:20:00,45.27,45.3,45.22,45.25,137810.0,41.141,41.1683,41.0956,41.1229,137810.0
2024-05-13 10:30:00,45.25,45.3,45.24,45.28,115733.0,41.1229,41.1683,41.1138,41.1501,115733.0
2024-05-13 10:40:00,45.28,45.29,45.21,45.22,127969.0,41.1501,41.1592,41.0865,41.0956,127969.0
2024-05-13 10:50:00,45.22,45.23,45.17,45.2,115783.0,41.0956,41.1047,41.0501,41.0774,115783.0
2024-05-13 11:00:00,45.2,45.2,45.04,45.08,243863.0,41.0774,41.0774,40.932,40.9684,243863.0
2024-05-13 11:10:00,45.08,45.08,45.02,45.04,150873.0,40.9684,40.9684,40.9138,40.932,150873.0
2024-05-13 11:20:00,45.04,45.07,44.98,44.98,94771.0,40.932,40.9593,40.8775,40.8775,94771.0
2024-05-13 11:30:00,44.98,44.99,44.92,44.94,117319.0,40.8775,40.8866,40.8229,40.8411,117319.0
2024-05-13 11:40:00,44.94,44.96,44.92,44.96,97047.0,40.8411,40.8593,40.8229,40.8593,97047.0
2024-05-13 11:50:00,44.96,44.98,44.95,44.97,89673.0,40.8593,40.8775,40.8502,40.8684,89673.0
2024-05-13 12:00:00,44.98,44.98,44.93,44.95,83164.0,40.8775,40.8775,40.832,40.8502,83164.0
2024-05-13 12:10:00,44.95,44.95,44.9,44.91,107132.0,40.8502,40.8502,40.8048,40.8139,107132.0
2024-05-13 12:20:00,44.92,44.95,44.9,44.95,71723.0,40.8229,40.8502,40.8048,40.8502,71723.0
2024-05-13 12:30:00,44.95,44.96,44.91,44.94,107266.0,40.8502,40.8593,40.8139,40.8411,107266.0
2024-05-13 12:40:00,44.95,44.95,44.92,44.95,79005.0,40.8502,40.8502,40.8229,40.8502,79005.0
2024-05-13 12:50:00,44.95,44.95,44.92,44.93,85604.0,40.8502,40.8502,40.8229,40.832,85604.0
2024-05-13 13:00:00,44.93,44.99,44.92,44.98,104992.0,40.832,40.8866,40.8229,40.8775,104992.0
2024-05-13 13:10:00,44.98,44.99,44.95,44.96,84472.0,40.8775,40.8866,40.8502,40.8593,84472.0
2024-05-13 13:20:00,44.95,44.97,44.94,44.95,68535.0,40.8502,40.8684,40.8411,40.8502,68535.0
2024-05-13 13:30:00,44.96,44.96,44.94,44.95,81155.0,40.8593,40.8593,40.8411,40.8502,81155.0
2024-05-13 13:40:00,44.95,44.96,44.92,44.95,72701.0,40.8502,40.8593,40.8229,40.8502,72701.0
2024-05-13 13:50:00,44.94,44.96,44.93,44.96,96934.0,40.8411,40.8593,40.832,40.8593,96934.0
2024-05-13 14:00:00,44.96,44.98,44.95,44.97,114475.0,40.8593,40.8775,40.8502,40.8684,114475.0
2024-05-13 14:10:00,44.97,45.0,44.96,44.98,89305.0,40.8684,40.8957,40.8593,40.8775,89305.0
2024-05-13 14:20:00,44.98,45.0,44.98,44.98,67540.0,40.8775,40.8957,40.8775,40.8775,67540.0
2024-05-13 14:30:00,44.98,45.0,44.95,44.97,158366.0,40.8775,40.8957,40.8502,40.8684,158366.0
2024-05-13 14:40:00,44.97,44.98,44.95,44.96,131425.0,40.8684,40.8775,40.8502,40.8593,131425.0
2024-05-13 14:50:00,44.96,45.0,44.95,44.98,69380.0,40.8593,40.8957,40.8502,40.8775,69380.0
2024-05-13 15:00:00,44.99,45.01,44.98,44.99,127443.0,40.8866,40.9047,40.8775,40.8866,127443.0
2024-05-13 15:10:00,44.98,45.06,44.98,45.05,173067.0,40.8775,40.9502,40.8775,40.9411,173067.0
2024-05-13 15:20:00,45.06,45.06,45.0,45.03,267589.0,40.9502,40.9502,40.8957,40.9229,267589.0
2024-05-13 15:30:00,45.04,45.07,45.02,45.03,180610.0,40.932,40.9593,40.9138,40.9229,180610.0
2024-05-13 15:40:00,45.03,45.08,45.02,45.07,295692.0,40.9229,40.9684,40.9138,40.9593,295692.0
2024-05-13 15:50:00,45.06,45.07,44.98,45.06,689985.0,40.9502,40.9593,40.8775,40.9502,689985.0
2024-05-14 09:30:00,45.08,45.33,45.04,45.28,319777.0,40.9684,41.1956,40.932,41.1501,319777.0
2024-05-14 09:40:00,45.28,45.28,45.18,45.26,147555.0,41.1501,41.1501,41.0592,41.1319,147555.0
2024-05-14 09:50:00,45.26,45.31,45.23,45.3,176244.0,41.1319,41.1774,41.1047,41.1683,176244.0
2024-05-14 10:00:00,45.31,45.44,45.28,45.43,290168.0,41.1774,41.2955,41.1501,41.2864,290168.0
2024-05-14 10:10:00,45.43,45.5,45.38,45.4,281394.0,41.2864,41.35,41.241,41.2592,281394.0
2024-05-14 10:20:00,45.41,45.41,45.33,45.34,133756.0,41.2683,41.2683,41.1956,41.2046,133756.0
2024-05-14 10:30:00,45.34,45.35,45.3,45.35,94618.0,41.2046,41.2137,41.1683,41.2137,94618.0
2024-05-14 10:40:00,45.34,45.36,45.31,45.35,93228.0,41.2046,41.2228,41.1774,41.2137,93228.0
2024-05-14 10:50:00,45.35,45.4,45.34,45.4,82592.0,41.2137,41.2592,41.2046,41.2592,82592.0
2024-05-14 11:00:00,45.4,45.41,45.35,45.39,112488.0,41.2592,41.2683,41.2137,41.2501,112488.0
2024-05-14 11:10:00,45.39,45.4,45.35,45.4,118653.0,41.2501,41.2592,41.2137,41.2592,118653.0
2024-05-14 11:20:00,45.4,45.4,45.33,45.36,152636.0,41.2592,41.2592,41.1956,41.2228,152636.0
2024-05-14 11:30:00,45.35,45.37,45.3,45.33,96499.0,41.2137,41.2319,41.1683,41.1956,96499.0
2024-05-14 11:40:00,45.33,45.38,45.32,45.34,177611.0,41.1956,41.241,41.1865,41.2046,177611.0
2024-05-14 11:50:00,45.34,45.35,45.28,45.3,68611.0,41.2046,41.2137,41.1501,41.1683,68611.0
2024-05-14 12:00:00,45.29,45.31,45.26,45.3,46301.0,41.1592,41.1774,41.1319,41.1683,46301.0
2024-05-14 12:10:00,45.3,45.31,45.24,45.28,59734.0,41.1683,41.1774,41.1138,41.1501,59734.0
2024-05-14 12:20:00,45.29,45.32,45.28,45.31,61664.0,41.1592,41.1865,41.1501,41.1774,61664.0
2024-05-14 12:30:00,45.3,45.32,45.27,45.3,85782.0,41.1683,41.1865,41.141,41.1683,85782.0
2024-05-14 12:40:00,45.3,45.33,45.28,45.32,87787.0,41.1683,41.1956,41.1501,41.1865,87787.0
2024-05-14 12:50:00,45.32,45.33,45.28,45.3,92313.0,41.1865,41.1956,41.1501,41.1683,92313.0
2024-05-14 13:00:00,45.3,45.31,45.25,45.29,65651.0,41.1683,41.1774,41.1229,41.1592,65651.0
2024-05-14 13:10:00,45.3,45.32,45.29,45.3,50669.0,41.1683,41.1865,41.1592,41.1683,50669.0
2024-05-14 13:20:00,45.3,45.35,45.3,45.34,65686.0,41.1683,41.2137,41.1683,41.2046,65686.0
2024-05-14 13:30:00,45.35,45.37,45.34,45.34,60561.0,41.2137,41.2319,41.2046,41.2046,60561.0
2024-05-14 13:40:00,45.35,45.38,45.34,45.38,77106.0,41.2137,41.241,41.2046,41.241,77106.0
2024-05-14 13:50:00,45.38,45.42,45.37,45.41,94298.0,41.241,41.2773,41.2319,41.2683,94298.0
2024-05-14 14:00:00,45.41,45.42,45.4,45.41,58298.0,41.2683,41.2773,41.2592,41.2683,58298.0
2024-05-14 14:10:00,45.42,45.44,45.41,45.44,57246.0,41.2773,41.2955,41.2683,41.2955,57246.0
2024-05-14 14:20:00,45.44,45.45,45.4,45.4,92990.0,41.2955,41.3046,41.2592,41.2592,92990.0
2024-05-14 14:30:00,45.41,45.48,45.4,45.48,69143.0,41.2683,41.3319,41.2592,41.3319,69143.0
2024-05-14 14:40:00,45.48,45.53,45.47,45.5,260892.0,41.3319,41.3773,41.3228,41.35,260892.0
2024-05-14 14:50:00,45.5,45.52,45.49,45.51,103776.0,41.35,41.3682,41.341,41.3591,103776.0
2024-05-14 15:00:00,45.51,45.52,45.45,45.46,151875.0,41.3591,41.3682,41.3046,41.3137,151875.0
2024-05-14 15:10:00,45.46,45.49,45.45,45.48,286126.0,41.3137,41.341,41.3046,41.3319,286126.0
2024-05-14 15:20:00,45.48,45.51,45.45,45.47,175797.0,41.3319,41.3591,41.3046,41.3228,175797.0
2024-05-14 15:30:00,45.46,45.47,45.42,45.45,207459.0,41.3137,41.3228,41.2773,41.3046,207459.0
2024-05-14 15:40:00,45.45,45.49,45.44,45.47,283996.0,41.3046,41.341,41.2955,41.3228,283996.0
2024-05-14 15:50:00,45.46,45.55,45.44,45.5,1103386.0,41.3137,41.3955,41.2955,41.35,1103386.0
2024-05-15 09:30:00,45.6,45.84,45.59,45.73,429254.0,41.4409,41.659,41.4318,41.5591,429254.0
2024-05-15 09:40:00,45.73,45.81,45.64,45.8,208265.0,41.5591,41.6318,41.4773,41.6227,208265.0
2024-05-15 09:50:00,45.8,45.83,45.77,45.8,171796.0,41.6227,41.65,41.5954,41.6227,171796.0
2024-05-15 10:00:00,45.8,45.9,45.78,45.89,145440.0,41.6227,41.7136,41.6045,41.7045,145440.0
2024-05-15 10:10:00,45.89,45.91,45.81,45.84,110093.0,41.7045,41.7227,41.6318,41.659,110093.0
2024-05-15 10:20:00,45.84,45.89,45.82,45.84,114425.0,41.659,41.7045,41.6409,41.659,114425.0
2024-05-15 10:30:00,45.84,45.88,45.8,45.85,113479.0,41.659,41.6954,41.6227,41.6681,113479.0
2024-05-15 10:40:00,45.85,45.85,45.76,45.77,152804.0,41.6681,41.6681,41.5863,41.5954,152804.0
2024-05-15 10:50:00,45.78,45.8,45.72,45.76,120533.0,41.6045,41.6227,41.55,41.5863,120533.0
2024-05-15 11:00:00,45.76,45.78,45.71,45.77,89789.0,41.5863,41.6045,41.5409,41.5954,89789.0
2024-05-15 11:10:00,45.77,45.79,45.74,45.77,84261.0,41.5954,41.6136,41.5682,41.5954,84261.0
2024-05-15 11:20:00,45.77,45.78,45.73,45.76,176776.0,41.5954,41.6045,41.5591,41.5863,176776.0
2024-05-15 11:30:00,45.76,45.77,45.72,45.73,103187.0,41.5863,41.5954,41.55,41.5591,103187.0
2024-05-15 11:40:00,45.73,45.77,45.73,45.77,89022.0,41.5591,41.5954,41.5591,41.5954,89022.0
2024-05-15 11:50:00,45.77,45.81,45.76,45.8,96346.0,41.5954,41.6318,41.5863,41.6227,96346.0
2024-05-15 12:00:00,45.79,45.83,45.79,45.8,71671.0,41.6136,41.65,41.6136,41.6227,71671.0
2024-05-15 12:10:00,45.8,45.83,45.79,45.8,100796.0,41.6227,41.65,41.6136,41.6227,100796.0
2024-05-15 12:20:00,45.81,45.83,45.79,45.8,101437.0,41.6318,41.65,41.6136,41.6227,101437.0
2024-05-15 12:30:00,45.8,45.82,45.78,45.8,92437.0,41.6227,41.6409,41.6045,41.6227,92437.0
2024-05-15 12:40:00,45.81,45.87,45.8,45.86,110050.0,41.6318,41.6863,41.6227,41.6772,110050.0
2024-05-15 12:50:00,45.86,45.89,45.85,45.86,89178.0,41.6772,41.7045,41.6681,41.6772,89178.0
2024-05-15 13:00:00,45.86,45.88,45.85,45.88,65130.0,41.6772,41.6954,41.6681,41.6954,65130.0
2024-05-15 13:10:00,45.88,45.9,45.85,45.89,82559.0,41.6954,41.7136,41.6681,41.7045,82559.0
2024-05-15 13:20:00,45.88,45.89,45.85,45.86,79169.0,41.6954,41.7045,41.6681,41.6772,79169.0
2024-05-15 13:30:00,45.86,45.87,45.82,45.83,85411.0,41.6772,41.6863,41.6409,41.65,85411.0
2024-05-15 13:40:00,45.83,45.83,45.76,45.78,100617.0,41.65,41.65,41.5863,41.6045,100617.0
2024-05-15 13:50:00,45.78,45.8,45.75,45.78,87214.0,41.6045,41.6227,41.5772,41.6045,87214.0
2024-05-15 14:00:00,45.77,45.79,45.76,45.78,85860.0,41.5954,41.6136,41.5863,41.6045,85860.0
2024-05-15 14:10:00,45.77,45.8,45.76,45.79,108113.0,41.5954,41.6227,41.5863,41.6136,108113.0
2024-05-15 14:20:00,45.79,45.82,45.77,45.82,90649.0,41.6136,41.6409,41.5954,41.6409,90649.0
2024-05-15 14:30:00,45.82,45.82,45.78,45.81,98838.0,41.6409,41.6409,41.6045,41.6318,98838.0
2024-05-15 14:40:00,45.8,45.81,45.78,45.8,77322.0,41.6227,41.6318,41.6045,41.6227,77322.0
2024-05-15 14:50:00,45.8,45.8,45.77,45.8,111436.0,41.6227,41.6227,41.5954,41.6227,111436.0
2024-05-15 15:00:00,45.8,45.84,45.78,45.84,150450.0,41.6227,41.659,41.6045,41.659,150450.0
2024-05-15 15:10:00,45.84,45.87,45.82,45.83,161229.0,41.659,41.6863,41.6409,41.65,161229.0
2024-05-15 15:20:00,45.84,45.86,45.82,45.83,132152.0,41.659,41.6772,41.6409,41.65,132152.0
2024-05-15 15:30:00,45.83,45.87,45.82,45.87,169724.0,41.65,41.6863,41.6409,41.6863,169724.0
2024-05-15 15:40:00,45.87,45.92,45.86,45.91,334157.0,41.6863,41.7317,41.6772,41.7227,334157.0
2024-05-15 15:50:00,45.92,45.95,45.84,45.84,958310.0,41.7317,41.759,41.659,41.659,958310.0
2024-05-16 09:30:00,45.95,46.11,45.9,45.97,548898.0,41.759,41.9044,41.7136,41.7772,548898.0
2024-05-16 09:40:00,45.97,46.07,45.94,46.07,164328.0,41.7772,41.8681,41.7499,41.8681,164328.0
2024-05-16 09:50:00,46.08,46.14,46.03,46.07,170120.0,41.8771,41.9317,41.8317,41.8681,170120.0
2024-05-16 10:00:00,46.08,46.21,46.03,46.21,244795.0,41.8771,41.9953,41.8317,41.9953,244795.0
2024-05-16 10:10:00,46.21,46.22,46.14,46.16,91670.0,41.9953,42.0044,41.9317,41.9499,91670.0
2024-05-16 10:20:00,46.16,46.18,46.12,46.13,98720.0,41.9499,41.968,41.9135,41.9226,98720.0
2024-05-16 10:30:00,46.13,46.16,46.08,46.09,139278.0,41.9226,41.9499,41.8771,41.8862,139278.0
2024-05-16 10:40:00,46.09,46.11,46.04,46.04,152826.0,41.8862,41.9044,41.8408,41.8408,152826.0
2024-05-16 10:50:00,46.04,46.08,46.03,46.04,103514.0,41.8408,41.8771,41.8317,41.8408,103514.0
2024-05-16 11:00:00,46.04,46.04,45.99,46.02,155618.0,41.8408,41.8408,41.7954,41.8226,155618.0
2024-05-16 11:10:00,46.02,46.05,46.0,46.01,118758.0,41.8226,41.8499,41.8044,41.8135,118758.0
2024-05-16 11:20:00,46.0,46.13,45.99,46.11,135939.0,41.8044,41.9226,41.7954,41.9044,135939.0
2024-05-16 11:30:00,46.1,46.12,46.08,46.1,64205.0,41.8953,41.9135,41.8771,41.8953,64205.0
2024-05-16 11:40:00,46.1,46.15,46.09,46.12,133343.0,41.8953,41.9408,41.8862,41.9135,133343.0
2024-05-16 11:50:00,46.11,46.13,46.09,46.11,85233.0,41.9044,41.9226,41.8862,41.9044,85233.0
2024-05-16 12:00:00,46.11,46.15,46.09,46.13,92336.0,41.9044,41.9408,41.8862,41.9226,92336.0
2024-05-16 12:10:00,46.13,46.17,46.09,46.11,131649.0,41.9226,41.9589,41.8862,41.9044,131649.0
2024-05-16 12:20:00,46.11,46.12,46.07,46.07,65984.0,41.9044,41.9135,41.8681,41.8681,65984.0
2024-05-16 12:30:00,46.07,46.08,46.02,46.04,116588.0,41.8681,41.8771,41.8226,41.8408,116588.0
2024-05-16 12:40:00,46.04,46.04,45.97,45.98,511547.0,41.8408,41.8408,41.7772,41.7863,511547.0
2024-05-16 12:50:00,45.98,46.02,45.97,46.01,59015.0,41.7863,41.8226,41.7772,41.8135,59015.0
2024-05-16 13:00:00,46.0,46.08,46.0,46.08,86838.0,41.8044,41.8771,41.8044,41.8771,86838.0
2024-05-16 13:10:00,46.08,46.08,46.01,46.02,91763.0,41.8771,41.8771,41.8135,41.8226,91763.0
2024-05-16 13:20:00,46.02,46.04,45.97,45.98,88531.0,41.8226,41.8408,41.7772,41.7863,88531.0
2024-05-16 13:30:00,45.98,45.99,45.94,45.95,86906.0,41.7863,41.7954,41.7499,41.759,86906.0
2024-05-16 13:40:00,45.94,45.99,45.94,45.99,70520.0,41.7499,41.7954,41.7499,41.7954,70520.0
2024-05-16 13:50:00,45.98,46.0,45.96,45.96,100067.0,41.7863,41.8044,41.7681,41.7681,100067.0
2024-05-16 14:00:00,45.97,45.98,45.93,45.97,102774.0,41.7772,41.7863,41.7408,41.7772,102774.0
2024-05-16 14:10:00,45.97,45.98,45.93,45.95,82397.0,41.7772,41.7863,41.7408,41.759,82397.0
2024-05-16 14:20:00,45.95,45.98,45.92,45.98,118845.0,41.759,41.7863,41.7317,41.7863,118845.0
2024-05-16 14:30:00,45.98,45.99,45.94,45.95,89830.0,41.7863,41.7954,41.7499,41.759,89830.0
2024-05-16 14:40:00,45.95,45.96,45.92,45.94,84602.0,41.759,41.7681,41.7317,41.7499,84602.0
2024-05-16 14:50:00,45.94,45.95,45.91,45.94,87924.0,41.7499,41.759,41.7227,41.7499,87924.0
2024-05-16 15:00:00,45.94,45.96,45.92,45.93,113834.0,41.7499,41.7681,41.7317,41.7408,113834.0
2024-05-16 15:10:00,45.93,45.97,45.92,45.96,91809.0,41.7408,41.7772,41.7317,41.7681,91809.0
2024-05-16 15:20:00,45.96,45.98,45.95,45.98,99917.0,41.7681,41.7863,41.759,41.7863,99917.0
2024-05-16 15:30:00,45.98,46.02,45.95,46.01,385302.0,41.7863,41.8226,41.759,41.8135,385302.0
2024-05-16 15:40:00,46.01,46.05,45.99,46.03,211097.0,41.8135,41.8499,41.7954,41.8317,211097.0
2024-05-16 15:50:00,46.02,46.03,45.92,45.94,1018863.0,41.8226,41.8317,41.7317,41.7499,1018863.0
2024-05-17 09:30:00,46.05,46.07,45.97,45.98,341767.0,41.8499,41.8681,41.7772,41.7863,341767.0
2024-05-17 09:40:00,45.98,46.17,45.96,46.15,161445.0,41.7863,41.9589,41.7681,41.9408,161445.0
2024-05-17 09:50:00,46.15,46.23,46.08,46.23,150170.0,41.9408,42.0135,41.8771,42.0135,150170.0
2024-05-17 10:00:00,46.23,46.25,46.17,46.23,224916.0,42.0135,42.0316,41.9589,42.0135,224916.0
2024-05-17 10:10:00,46.23,46.23,46.15,46.17,118761.0,42.0135,42.0135,41.9408,41.9589,118761.0
2024-05-17 10:20:00,46.16,46.18,46.12,46.14,160779.0,41.9499,41.968,41.9135,41.9317,160779.0
2024-05-17 10:30:00,46.14,46.16,46.1,46.14,128642.0,41.9317,41.9499,41.8953,41.9317,128642.0
2024-05-17 10:40:00,46.14,46.14,46.07,46.09,107925.0,41.9317,41.9317,41.8681,41.8862,107925.0
2024-05-17 10:50:00,46.09,46.1,46.05,46.09,110189.0,41.8862,41.8953,41.8499,41.8862,110189.0
2024-05-17 11:00:00,46.09,46.13,46.06,46.12,122935.0,41.8862,41.9226,41.859,41.9135,122935.0
2024-05-17 11:10:00,46.11,46.14,46.09,46.09,141046.0,41.9044,41.9317,41.8862,41.8862,141046.0
2024-05-17 11:20:00,46.09,46.1,46.03,46.03,127870.0,41.8862,41.8953,41.8317,41.8317,127870.0
2024-05-17 11:30:00,46.04,46.05,45.98,45.99,118090.0,41.8408,41.8499,41.7863,41.7954,118090.0
2024-05-17 11:40:00,46.0,46.0,45.96,45.97,128313.0,41.8044,41.8044,41.7681,41.7772,128313.0
2024-05-17 11:50:00,45.97,46.02,45.96,45.98,84662.0,41.7772,41.8226,41.7681,41.7863,84662.0
2024-05-17 12:00:00,45.97,46.01,45.96,45.99,53516.0,41.7772,41.8135,41.7681,41.7954,53516.0
2024-05-17 12:10:00,46.0,46.02,45.97,46.01,91181.0,41.8044,41.8226,41.7772,41.8135,91181.0
2024-05-17 12:20:00,46.0,46.01,45.98,46.0,74752.0,41.8044,41.8135,41.7863,41.8044,74752.0
2024-05-17 12:30:00,46.0,46.02,45.99,46.0,112217.0,41.8044,41.8226,41.7954,41.8044,112217.0
2024-05-17 12:40:00,46.0,46.0,45.96,46.0,154417.0,41.8044,41.8044,41.7681,41.8044,154417.0
2024-05-17 12:50:00,46.0,46.01,45.97,45.98,49855.0,41.8044,41.8135,41.7772,41.7863,49855.0
2024-05-17 13:00:00,45.98,46.0,45.97,45.99,84325.0,41.7863,41.8044,41.7772,41.7954,84325.0
2024-05-17 13:10:00,46.0,46.02,45.98,46.0,97912.0,41.8044,41.8226,41.7863,41.8044,97912.0
2024-05-17 13:20:00,46.0,46.01,45.98,46.01,96230.0,41.8044,41.8135,41.7863,41.8135,96230.0
2024-05-17 13:30:00,46.01,46.01,45.92,45.94,201043.0,41.8135,41.8135,41.7317,41.7499,201043.0
2024-05-17 13:40:00,45.94,45.94,45.92,45.92,64422.0,41.7499,41.7499,41.7317,41.7317,64422.0
2024-05-17 13:50:00,45.93,45.96,45.92,45.96,74170.0,41.7408,41.7681,41.7317,41.7681,74170.0
2024-05-17 14:00:00,45.96,46.03,45.95,46.01,138884.0,41.7681,41.8317,41.759,41.8135,138884.0
2024-05-17 14:10:00,46.02,46.06,46.0,46.05,111569.0,41.8226,41.859,41.8044,41.8499,111569.0
2024-05-17 14:20:00,46.06,46.12,46.05,46.1,121148.0,41.859,41.9135,41.8499,41.8953,121148.0
2024-05-17 14:30:00,46.11,46.13,46.08,46.1,160630.0,41.9044,41.9226,41.8771,41.8953,160630.0
2024-05-17 14:40:00,46.09,46.11,46.05,46.09,113813.0,41.8862,41.9044,41.8499,41.8862,113813.0
2024-05-17 14:50:00,46.08,46.1,46.06,46.08,87033.0,41.8771,41.8953,41.859,41.8771,87033.0
2024-05-17 15:00:00,46.08,46.09,46.06,46.08,120703.0,41.8771,41.8862,41.859,41.8771,120703.0
2024-05-17 15:10:00,46.09,46.11,46.07,46.08,119811.0,41.8862,41.9044,41.8681,41.8771,119811.0
2024-05-17 15:20:00,46.09,46.15,46.08,46.15,148691.0,41.8862,41.9408,41.8771,41.9408,148691.0
2024-05-17 15:30:00,46.15,46.18,46.12,46.18,289243.0,41.9408,41.968,41.9135,41.968,289243.0
2024-05-17 15:40:00,46.18,46.2,46.13,46.17,297302.0,41.968,41.9862,41.9226,41.9589,297302.0
2024-05-17 15:50:00,46.18,46.2,46.07,46.09,976082.0,41.968,41.9862,41.8681,41.8862,976082.0
2024-05-20 09:30:00,46.09,46.18,46.02,46.12,289393.0,41.8862,41.968,41.8226,41.9135,289393.0
2024-05-20 09:40:00,46.12,46.23,46.11,46.2,131534.0,41.9135,42.0135,41.9044,41.9862,131534.0
2024-05-20 09:50:00,46.2,46.24,46.15,46.24,115577.0,41.9862,42.0226,41.9408,42.0226,115577.0
2024-05-20 10:00:00,46.23,46.25,46.16,46.24,85513.0,42.0135,42.0316,41.9499,42.0226,85513.0
2024-05-20 10:10:00,46.25,46.25,46.19,46.24,77044.0,42.0316,42.0316,41.9771,42.0226,77044.0
2024-05-20 10:20:00,46.24,46.25,46.19,46.22,76838.0,42.0226,42.0316,41.9771,42.0044,76838.0
2024-05-20 10:30:00,46.23,46.24,46.17,46.18,82224.0,42.0135,42.0226,41.9589,41.968,82224.0
2024-05-20 10:40:00,46.18,46.21,46.16,46.2,95427.0,41.968,41.9953,41.9499,41.9862,95427.0
2024-05-20 10:50:00,46.2,46.22,46.17,46.19,64663.0,41.9862,42.0044,41.9589,41.9771,64663.0
2024-05-20 11:00:00,46.19,46.22,46.17,46.2,78138.0,41.9771,42.0044,41.9589,41.9862,78138.0
2024-05-20 11:10:00,46.2,46.2,46.15,46.16,113299.0,41.9862,41.9862,41.9408,41.9499,113299.0
2024-05-20 11:20:00,46.16,46.17,46.12,46.13,91599.0,41.9499,41.9589,41.9135,41.9226,91599.0
2024-05-20 11:30:00,46.13,46.15,46.1,46.15,88828.0,41.9226,41.9408,41.8953,41.9408,88828.0
2024-05-20 11:40:00,46.15,46.19,46.13,46.19,78406.0,41.9408,41.9771,41.9226,41.9771,78406.0
2024-05-20 11:50:00,46.18,46.19,46.13,46.14,77483.0,41.968,41.9771,41.9226,41.9317,77483.0
2024-05-20 12:00:00,46.14,46.14,46.1,46.12,86272.0,41.9317,41.9317,41.8953,41.9135,86272.0
2024-05-20 12:10:00,46.12,46.12,46.07,46.08,141071.0,41.9135,41.9135,41.8681,41.8771,141071.0
2024-05-20 12:20:00,46.08,46.08,46.05,46.08,60771.0,41.8771,41.8771,41.8499,41.8771,60771.0
2024-05-20 12:30:00,46.07,46.12,46.06,46.11,60673.0,41.8681,41.9135,41.859,41.9044,60673.0
2024-05-20 12:40:00,46.12,46.13,46.08,46.09,59065.0,41.9135,41.9226,41.8771,41.8862,59065.0
2024-05-20 12:50:00,46.09,46.1,46.07,46.07,53608.0,41.8862,41.8953,41.8681,41.8681,53608.0
2024-05-20 13:00:00,46.08,46.11,46.07,46.11,66849.0,41.8771,41.9044,41.8681,41.9044,66849.0
2024-05-20 13:10:00,46.11,46.17,46.1,46.15,139522.0,41.9044,41.9589,41.8953,41.9408,139522.0
2024-05-20 13:20:00,46.15,46.15,46.07,46.08,86414.0,41.9408,41.9408,41.8681,41.8771,86414.0
2024-05-20 13:30:00,46.08,46.08,46.02,46.03,91712.0,41.8771,41.8771,41.8226,41.8317,91712.0
2024-05-20 13:40:00,46.03,46.04,45.98,45.98,129110.0,41.8317,41.8408,41.7863,41.7863,129110.0
2024-05-20 13:50:00,45.98,45.98,45.92,45.94,152224.0,41.7863,41.7863,41.7317,41.7499,152224.0
2024-05-20 14:00:00,45.93,45.94,45.83,45.87,142814.0,41.7408,41.7499,41.65,41.6863,142814.0
2024-05-20 14:10:00,45.87,45.89,45.8,45.82,124514.0,41.6863,41.7045,41.6227,41.6409,124514.0
2024-05-20 14:20:00,45.81,45.87,45.8,45.84,94155.0,41.6318,41.6863,41.6227,41.659,94155.0
2024-05-20 14:30:00,45.84,45.93,45.82,45.92,121228.0,41.659,41.7408,41.6409,41.7317,121228.0
2024-05-20 14:40:00,45.91,45.93,45.89,45.9,132671.0,41.7227,41.7408,41.7045,41.7136,132671.0
2024-05-20 14:50:00,45.91,45.93,45.86,45.91,156160.0,41.7227,41.7408,41.6772,41.7227,156160.0
2024-05-20 15:00:00,45.9,45.93,45.9,45.92,130917.0,41.7136,41.7408,41.7136,41.7317,130917.0
2024-05-20 15:10:00,45.93,45.93,45.88,45.91,152927.0,41.7408,41.7408,41.6954,41.7227,152927.0
2024-05-20 15:20:00,45.91,45.93,45.89,45.91,152487.0,41.7227,41.7408,41.7045,41.7227,152487.0
2024-05-20 15:30:00,45.92,45.93,45.87,45.91,242053.0,41.7317,41.7408,41.6863,41.7227,242053.0
2024-05-20 15:40:00,45.91,45.91,45.77,45.82,299417.0,41.7227,41.7227,41.5954,41.6409,299417.0
2024-05-20 15:50:00,45.82,45.93,45.79,45.92,779994.0,41.6409,41.7408,41.6136,41.7317,779994.0
2024-05-21 09:30:00,46.01,46.1,45.94,46.07,204651.0,41.8135,41.8953,41.7499,41.8681,204651.0
2024-05-21 09:40:00,46.08,46.23,46.07,46.22,137493.0,41.8771,42.0135,41.8681,42.0044,137493.0
2024-05-21 09:50:00,46.21,46.23,46.11,46.13,147155.0,41.9953,42.0135,41.9044,41.9226,147155.0
2024-05-21 10:00:00,46.14,46.25,46.1,46.2,204386.0,41.9317,42.0316,41.8953,41.9862,204386.0
2024-05-21 10:10:00,46.19,46.2,46.12,46.13,193611.0,41.9771,41.9862,41.9135,41.9226,193611.0
2024-05-21 10:20:00,46.13,46.19,46.12,46.16,177051.0,41.9226,41.9771,41.9135,41.9499,177051.0
2024-05-21 10:30:00,46.16,46.16,46.04,46.12,290330.0,41.9499,41.9499,41.8408,41.9135,290330.0
2024-05-21 10:40:00,46.11,46.12,46.03,46.04,105084.0,41.9044,41.9135,41.8317,41.8408,105084.0
2024-05-21 10:50:00,46.04,46.05,45.99,46.01,171682.0,41.8408,41.8499,41.7954,41.8135,171682.0
2024-05-21 11:00:00,46.01,46.1,45.97,46.09,91686.0,41.8135,41.8953,41.7772,41.8862,91686.0
2024-05-21 11:10:00,46.09,46.18,46.08,46.17,122472.0,41.8862,41.968,41.8771,41.9589,122472.0
2024-05-21 11:20:00,46.17,46.17,46.12,46.13,53082.0,41.9589,41.9589,41.9135,41.9226,53082.0
2024-05-21 11:30:00,46.14,46.14,46.09,46.12,58680.0,41.9317,41.9317,41.8862,41.9135,58680.0
2024-05-21 11:40:00,46.11,46.15,46.09,46.11,75496.0,41.9044,41.9408,41.8862,41.9044,75496.0
2024-05-21 11:50:00,46.1,46.14,46.1,46.14,78467.0,41.8953,41.9317,41.8953,41.9317,78467.0
2024-05-21 12:00:00,46.14,46.16,46.1,46.13,124240.0,41.9317,41.9499,41.8953,41.9226,124240.0
2024-05-21 12:10:00,46.12,46.14,46.09,46.11,129153.0,41.9135,41.9317,41.8862,41.9044,129153.0
2024-05-21 12:20:00,46.11,46.13,46.09,46.12,59256.0,41.9044,41.9226,41.8862,41.9135,59256.0
2024-05-21 12:30:00,46.12,46.13,46.09,46.12,139552.0,41.9135,41.9226,41.8862,41.9135,139552.0
2024-05-21 12:40:00,46.11,46.16,46.11,46.16,58511.0,41.9044,41.9499,41.9044,41.9499,58511.0
2024-05-21 12:50:00,46.15,46.19,46.14,46.16,89832.0,41.9408,41.9771,41.9317,41.9499,89832.0
2024-05-21 13:00:00,46.16,46.2,46.14,46.18,87139.0,41.9499,41.9862,41.9317,41.968,87139.0
2024-05-21 13:10:00,46.17,46.21,46.17,46.21,176864.0,41.9589,41.9953,41.9589,41.9953,176864.0
2024-05-21 13:20:00,46.2,46.23,46.18,46.23,140447.0,41.9862,42.0135,41.968,42.0135,140447.0
2024-05-21 13:30:00,46.22,46.3,46.22,46.29,194822.0,42.0044,42.0771,42.0044,42.068,194822.0
2024-05-21 13:40:00,46.29,46.36,46.28,46.33,255213.0,42.068,42.1316,42.0589,42.1043,255213.0
2024-05-21 13:50:00,46.33,46.33,46.22,46.27,231705.0,42.1043,42.1043,42.0044,42.0498,231705.0
2024-05-21 14:00:00,46.27,46.27,46.21,46.23,84739.0,42.0498,42.0498,41.9953,42.0135,84739.0
2024-05-21 14:10:00,46.23,46.28,46.22,46.28,79209.0,42.0135,42.0589,42.0044,42.0589,79209.0
2024-05-21 14:20:00,46.28,46.32,46.27,46.32,142847.0,42.0589,42.0953,42.0498,42.0953,142847.0
2024-05-21 14:30:00,46.32,46.33,46.29,46.3,127449.0,42.0953,42.1043,42.068,42.0771,127449.0
2024-05-21 14:40:00,46.3,46.32,46.29,46.31,109136.0,42.0771,42.0953,42.068,42.0862,109136.0
2024-05-21 14:50:00,46.31,46.36,46.3,46.36,88733.0,42.0862,42.1316,42.0771,42.1316,88733.0
2024-05-21 15:00:00,46.36,46.39,46.34,46.38,132195.0,42.1316,42.1589,42.1134,42.1498,132195.0
2024-05-21 15:10:00,46.38,46.41,46.37,46.41,139902.0,42.1498,42.1771,42.1407,42.1771,139902.0
2024-05-21 15:20:00,46.41,46.41,46.37,46.41,120859.0,42.1771,42.1771,42.1407,42.1771,120859.0
2024-05-21 15:30:00,46.4,46.44,46.38,46.41,205143.0,42.168,42.2043,42.1498,42.1771,205143.0
2024-05-21 15:40:00,46.41,46.41,46.37,46.39,287768.0,42.1771,42.1771,42.1407,42.1589,287768.0
2024-05-21 15:50:00,46.39,46.43,46.28,46.35,1098370.0,42.1589,42.1952,42.0589,42.1225,1098370.0
2024-05-22 09:30:00,46.14,46.36,46.11,46.34,220610.0,41.9317,42.1316,41.9044,42.1134,220610.0
2024-05-22 09:40:00,46.32,46.41,46.31,46.36,103638.0,42.0953,42.1771,42.0862,42.1316,103638.0
2024-05-22 09:50:00,46.36,46.44,46.34,46.43,73391.0,42.1316,42.2043,42.1134,42.1952,73391.0
2024-05-22 10:00:00,46.42,46.44,46.31,46.34,85642.0,42.1861,42.2043,42.0862,42.1134,85642.0
2024-05-22 10:10:00,46.34,46.35,46.29,46.32,85818.0,42.1134,42.1225,42.068,42.0953,85818.0
2024-05-22 10:20:00,46.32,46.35,46.27,46.32,132109.0,42.0953,42.1225,42.0498,42.0953,132109.0
2024-05-22 10:30:00,46.32,46.39,46.32,46.36,168049.0,42.0953,42.1589,42.0953,42.1316,168049.0
2024-05-22 10:40:00,46.36,46.57,46.36,46.54,291369.0,42.1316,42.3225,42.1316,42.2952,291369.0
2024-05-22 10:50:00,46.55,46.6,46.51,46.52,133234.0,42.3043,42.3497,42.2679,42.277,133234.0
2024-05-22 11:00:00,46.52,46.53,46.47,46.48,68341.0,42.277,42.2861,42.2316,42.2407,68341.0
2024-05-22 11:10:00,46.48,46.49,46.43,46.44,72040.0,42.2407,42.2498,42.1952,42.2043,72040.0
2024-05-22 11:20:00,46.44,46.45,46.41,46.43,99227.0,42.2043,42.2134,42.1771,42.1952,99227.0
2024-05-22 11:30:00,46.42,46.45,46.4,46.42,57008.0,42.1861,42.2134,42.168,42.1861,57008.0
2024-05-22 11:40:00,46.42,46.46,46.41,46.45,50482.0,42.1861,42.2225,42.1771,42.2134,50482.0
2024-05-22 11:50:00,46.46,46.5,46.43,46.44,123139.0,42.2225,42.2588,42.1952,42.2043,123139.0
2024-05-22 12:00:00,46.45,46.47,46.42,46.45,61683.0,42.2134,42.2316,42.1861,42.2134,61683.0
2024-05-22 12:10:00,46.45,46.46,46.43,46.46,30749.0,42.2134,42.2225,42.1952,42.2225,30749.0
2024-05-22 12:20:00,46.46,46.5,46.44,46.49,52238.0,42.2225,42.2588,42.2043,42.2498,52238.0
2024-05-22 12:30:00,46.49,46.5,46.46,46.48,52709.0,42.2498,42.2588,42.2225,42.2407,52709.0
2024-05-22 12:40:00,46.48,46.53,46.47,46.52,72882.0,42.2407,42.2861,42.2316,42.277,72882.0
2024-05-22 12:50:00,46.52,46.53,46.49,46.5,63332.0,42.277,42.2861,42.2498,42.2588,63332.0
2024-05-22 13:00:00,46.51,46.51,46.45,46.46,86510.0,42.2679,42.2679,42.2134,42.2225,86510.0
2024-05-22 13:10:00,46.46,46.46,46.43,46.44,70743.0,42.2225,42.2225,42.1952,42.2043,70743.0
2024-05-22 13:20:00,46.45,46.46,46.41,46.44,61713.0,42.2134,42.2225,42.1771,42.2043,61713.0
2024-05-22 13:30:00,46.44,46.46,46.41,46.41,52484.0,42.2043,42.2225,42.1771,42.1771,52484.0
2024-05-22 13:40:00,46.42,46.45,46.4,46.45,53777.0,42.1861,42.2134,42.168,42.2134,53777.0
2024-05-22 13:50:00,46.46,46.5,46.45,46.48,55021.0,42.2225,42.2588,42.2134,42.2407,55021.0
2024-05-22 14:00:00,46.48,46.49,46.37,46.38,72742.0,42.2407,42.2498,42.1407,42.1498,72742.0
2024-05-22 14:10:00,46.37,46.4,46.36,46.39,77262.0,42.1407,42.168,42.1316,42.1589,77262.0
2024-05-22 14:20:00,46.4,46.4,46.34,46.34,46426.0,42.168,42.168,42.1134,42.1134,46426.0
2024-05-22 14:30:00,46.34,46.35,46.31,46.34,77091.0,42.1134,42.1225,42.0862,42.1134,77091.0
2024-05-22 14:40:00,46.34,46.36,46.32,46.36,40628.0,42.1134,42.1316,42.0953,42.1316,40628.0
2024-05-22 14:50:00,46.36,46.39,46.35,46.39,61004.0,42.1316,42.1589,42.1225,42.1589,61004.0
2024-05-22 15:00:00,46.39,46.42,46.37,46.4,78313.0,42.1589,42.1861,42.1407,42.168,78313.0
2024-05-22 15:10:00,46.4,46.43,46.38,46.38,112553.0,42.168,42.1952,42.1498,42.1498,112553.0
2024-05-22 15:20:00,46.39,46.42,46.37,46.37,182387.0,42.1589,42.1861,42.1407,42.1407,182387.0
2024-05-22 15:30:00,46.38,46.44,46.37,46.42,179484.0,42.1498,42.2043,42.1407,42.1861,179484.0
2024-05-22 15:40:00,46.41,46.46,46.36,46.38,236804.0,42.1771,42.2225,42.1316,42.1498,236804.0
2024-05-22 15:50:00,46.37,46.38,46.21,46.35,1386442.0,42.1407,42.1498,41.9953,42.1225,1386442.0
2024-05-23 09:30:00,46.1,46.11,45.8,45.98,453269.0,41.8953,41.9044,41.6227,41.7863,453269.0
2024-05-23 09:40:00,45.98,46.08,45.95,46.02,169141.0,41.7863,41.8771,41.759,41.8226,169141.0
2024-05-23 09:50:00,46.03,46.03,45.96,45.98,99683.0,41.8317,41.8317,41.7681,41.7863,99683.0
2024-05-23 10:00:00,45.98,46.01,45.88,45.9,168682.0,41.7863,41.8135,41.6954,41.7136,168682.0
2024-05-23 10:10:00,45.9,45.93,45.78,45.79,224121.0,41.7136,41.7408,41.6045,41.6136,224121.0
2024-05-23 10:20:00,45.79,45.8,45.73,45.76,222911.0,41.6136,41.6227,41.5591,41.5863,222911.0
2024-05-23 10:30:00,45.76,45.78,45.68,45.78,208164.0,41.5863,41.6045,41.5136,41.6045,208164.0
2024-05-23 10:40:00,45.78,45.78,45.68,45.69,330960.0,41.6045,41.6045,41.5136,41.5227,330960.0
2024-05-23 10:50:00,45.7,45.71,45.66,45.71,264383.0,41.5318,41.5409,41.4955,41.5409,264383.0
2024-05-23 11:00:00,45.71,45.74,45.68,45.73,155534.0,41.5409,41.5682,41.5136,41.5591,155534.0
2024-05-23 11:10:00,45.74,45.81,45.7,45.8,152791.0,41.5682,41.6318,41.5318,41.6227,152791.0
2024-05-23 11:20:00,45.8,45.84,45.78,45.79,122479.0,41.6227,41.659,41.6045,41.6136,122479.0
2024-05-23 11:30:00,45.8,45.84,45.76,45.84,131790.0,41.6227,41.659,41.5863,41.659,131790.0
2024-05-23 11:40:00,45.84,45.85,45.75,45.76,89758.0,41.659,41.6681,41.5772,41.5863,89758.0
2024-05-23 11:50:00,45.76,45.79,45.69,45.72,126146.0,41.5863,41.6136,41.5227,41.55,126146.0
2024-05-23 12:00:00,45.72,45.73,45.68,45.69,107698.0,41.55,41.5591,41.5136,41.5227,107698.0
2024-05-23 12:10:00,45.7,45.71,45.66,45.7,102683.0,41.5318,41.5409,41.4955,41.5318,102683.0
2024-05-23 12:20:00,45.7,45.71,45.67,45.7,150763.0,41.5318,41.5409,41.5045,41.5318,150763.0
2024-05-23 12:30:00,45.7,45.77,45.7,45.76,91572.0,41.5318,41.5954,41.5318,41.5863,91572.0
2024-05-23 12:40:00,45.77,45.77,45.72,45.75,60256.0,41.5954,41.5954,41.55,41.5772,60256.0
2024-05-23 12:50:00,45.75,45.75,45.7,45.72,101667.0,41.5772,41.5772,41.5318,41.55,101667.0
2024-05-23 13:00:00,45.72,45.74,45.7,45.72,87547.0,41.55,41.5682,41.5318,41.55,87547.0
2024-05-23 13:10:00,45.72,45.74,45.67,45.68,106922.0,41.55,41.5682,41.5045,41.5136,106922.0
2024-05-23 13:20:00,45.68,45.72,45.67,45.71,79079.0,41.5136,41.55,41.5045,41.5409,79079.0
2024-05-23 13:30:00,45.7,45.71,45.66,45.66,90501.0,41.5318,41.5409,41.4955,41.4955,90501.0
2024-05-23 13:40:00,45.66,45.75,45.66,45.7,109630.0,41.4955,41.5772,41.4955,41.5318,109630.0
2024-05-23 13:50:00,45.7,45.72,45.62,45.64,133708.0,41.5318,41.55,41.4591,41.4773,133708.0
2024-05-23 14:00:00,45.64,45.65,45.57,45.58,128178.0,41.4773,41.4864,41.4137,41.4228,128178.0
2024-05-23 14:10:00,45.59,45.6,45.53,45.55,132572.0,41.4318,41.4409,41.3773,41.3955,132572.0
2024-05-23 14:20:00,45.55,45.59,45.54,45.55,175818.0,41.3955,41.4318,41.3864,41.3955,175818.0
2024-05-23 14:30:00,45.55,45.59,45.54,45.57,146865.0,41.3955,41.4318,41.3864,41.4137,146865.0
2024-05-23 14:40:00,45.58,45.6,45.55,45.57,149058.0,41.4228,41.4409,41.3955,41.4137,149058.0
2024-05-23 14:50:00,45.56,45.58,45.54,45.55,190480.0,41.4046,41.4228,41.3864,41.3955,190480.0
2024-05-23 15:00:00,45.55,45.58,45.52,45.54,198511.0,41.3955,41.4228,41.3682,41.3864,198511.0
2024-05-23 15:10:00,45.54,45.58,45.52,45.57,206221.0,41.3864,41.4228,41.3682,41.4137,206221.0
2024-05-23 15:20:00,45.57,45.62,45.56,45.61,236601.0,41.4137,41.4591,41.4046,41.45,236601.0
2024-05-23 15:30:00,45.61,45.63,45.55,45.56,260583.0,41.45,41.4682,41.3955,41.4046,260583.0
2024-05-23 15:40:00,45.57,45.58,45.51,45.54,489025.0,41.4137,41.4228,41.3591,41.3864,489025.0
2024-05-23 15:50:00,45.54,45.68,45.53,45.63,1162553.0,41.3864,41.5136,41.3773,41.4682,1162553.0
2024-05-24 09:30:00,45.84,46.0,45.84,45.94,179356.0,41.659,41.8044,41.659,41.7499,179356.0
2024-05-24 09:40:00,45.94,45.95,45.85,45.89,77492.0,41.7499,41.759,41.6681,41.7045,77492.0
2024-05-24 09:50:00,45.89,45.89,45.78,45.79,76784.0,41.7045,41.7045,41.6045,41.6136,76784.0
2024-05-24 10:00:00,45.79,45.87,45.79,45.85,92202.0,41.6136,41.6863,41.6136,41.6681,92202.0
2024-05-24 10:10:00,45.86,45.88,45.72,45.73,82189.0,41.6772,41.6954,41.55,41.5591,82189.0
2024-05-24 10:20:00,45.73,45.76,45.7,45.71,73716.0,41.5591,41.5863,41.5318,41.5409,73716.0
2024-05-24 10:30:00,45.71,45.71,45.53,45.55,109602.0,41.5409,41.5409,41.3773,41.3955,109602.0
2024-05-24 10:40:00,45.56,45.56,45.46,45.5,120484.0,41.4046,41.4046,41.3137,41.35,120484.0
2024-05-24 10:50:00,45.5,45.53,45.46,45.51,82639.0,41.35,41.3773,41.3137,41.3591,82639.0
2024-05-24 11:00:00,45.52,45.58,45.5,45.56,54547.0,41.3682,41.4228,41.35,41.4046,54547.0
2024-05-24 11:10:00,45.57,45.63,45.56,45.61,57281.0,41.4137,41.4682,41.4046,41.45,57281.0
2024-05-24 11:20:00,45.61,45.61,45.55,45.56,66845.0,41.45,41.45,41.3955,41.4046,66845.0
2024-05-24 11:30:00,45.56,45.58,45.49,45.5,70482.0,41.4046,41.4228,41.341,41.35,70482.0
2024-05-24 11:40:00,45.5,45.52,45.48,45.48,59307.0,41.35,41.3682,41.3319,41.3319,59307.0
2024-05-24 11:50:00,45.48,45.53,45.48,45.52,54090.0,41.3319,41.3773,41.3319,41.3682,54090.0
2024-05-24 12:00:00,45.52,45.57,45.51,45.57,46918.0,41.3682,41.4137,41.3591,41.4137,46918.0
2024-05-24 12:10:00,45.57,45.6,45.56,45.59,60200.0,41.4137,41.4409,41.4046,41.4318,60200.0
2024-05-24 12:20:00,45.59,45.6,45.54,45.55,63993.0,41.4318,41.4409,41.3864,41.3955,63993.0
2024-05-24 12:30:00,45.55,45.55,45.5,45.52,46862.0,41.3955,41.3955,41.35,41.3682,46862.0
2024-05-24 12:40:00,45.51,45.52,45.48,45.49,42199.0,41.3591,41.3682,41.3319,41.341,42199.0
2024-05-24 12:50:00,45.49,45.52,45.49,45.5,61001.0,41.341,41.3682,41.341,41.35,61001.0
2024-05-24 13:00:00,45.5,45.51,45.47,45.49,44014.0,41.35,41.3591,41.3228,41.341,44014.0
2024-05-24 13:10:00,45.48,45.55,45.48,45.53,38655.0,41.3319,41.3955,41.3319,41.3773,38655.0
2024-05-24 13:20:00,45.52,45.54,45.51,45.51,34447.0,41.3682,41.3864,41.3591,41.3591,34447.0
2024-05-24 13:30:00,45.52,45.53,45.5,45.51,54719.0,41.3682,41.3773,41.35,41.3591,54719.0
2024-05-24 13:40:00,45.51,45.53,45.49,45.53,37362.0,41.3591,41.3773,41.341,41.3773,37362.0
2024-05-24 13:50:00,45.53,45.53,45.5,45.51,42623.0,41.3773,41.3773,41.35,41.3591,42623.0
2024-05-24 14:00:00,45.51,45.52,45.49,45.52,42120.0,41.3591,41.3682,41.341,41.3682,42120.0
2024-05-24 14:10:00,45.51,45.51,45.43,45.44,65255.0,41.3591,41.3591,41.2864,41.2955,65255.0
2024-05-24 14:20:00,45.44,45.45,45.42,45.45,46080.0,41.2955,41.3046,41.2773,41.3046,46080.0
2024-05-24 14:30:00,45.44,45.52,45.44,45.51,40908.0,41.2955,41.3682,41.2955,41.3591,40908.0
2024-05-24 14:40:00,45.52,45.54,45.51,45.54,40799.0,41.3682,41.3864,41.3591,41.3864,40799.0
2024-05-24 14:50:00,45.54,45.54,45.5,45.51,54126.0,41.3864,41.3864,41.35,41.3591,54126.0
2024-05-24 15:00:00,45.5,45.52,45.46,45.47,89943.0,41.35,41.3682,41.3137,41.3228,89943.0
2024-05-24 15:10:00,45.47,45.49,45.44,45.46,79661.0,41.3228,41.341,41.2955,41.3137,79661.0
2024-05-24 15:20:00,45.46,45.47,45.44,45.46,65557.0,41.3137,41.3228,41.2955,41.3137,65557.0
2024-05-24 15:30:00,45.45,45.51,45.44,45.47,121407.0,41.3046,41.3591,41.2955,41.3228,121407.0
2024-05-24 15:40:00,45.48,45.49,45.37,45.37,196419.0,41.3319,41.341,41.2319,41.2319,196419.0
2024-05-24 15:50:00,45.37,45.5,45.34,45.49,455944.0,41.2319,41.35,41.2046,41.341,455944.0
2024-05-28 09:30:00,45.4,45.49,45.27,45.43,324101.0,41.2592,41.341,41.141,41.2864,324101.0
2024-05-28 09:40:00,45.41,45.64,45.38,45.59,178896.0,41.2683,41.4773,41.241,41.4318,178896.0
2024-05-28 09:50:00,45.59,45.6,45.4,45.46,153882.0,41.4318,41.4409,41.2592,41.3137,153882.0
2024-05-28 10:00:00,45.46,45.52,45.4,45.41,115114.0,41.3137,41.3682,41.2592,41.2683,115114.0
2024-05-28 10:10:00,45.41,45.48,45.36,45.46,111547.0,41.2683,41.3319,41.2228,41.3137,111547.0
2024-05-28 10:20:00,45.45,45.5,45.44,45.48,91938.0,41.3046,41.35,41.2955,41.3319,91938.0
2024-05-28 10:30:00,45.48,45.49,45.35,45.36,119449.0,41.3319,41.341,41.2137,41.2228,119449.0
2024-05-28 10:40:00,45.35,45.43,45.34,45.41,112495.0,41.2137,41.2864,41.2046,41.2683,112495.0
2024-05-28 10:50:00,45.41,45.42,45.37,45.41,101962.0,41.2683,41.2773,41.2319,41.2683,101962.0
2024-05-28 11:00:00,45.41,45.42,45.32,45.34,105959.0,41.2683,41.2773,41.1865,41.2046,105959.0
2024-05-28 11:10:00,45.35,45.38,45.31,45.31,97029.0,41.2137,41.241,41.1774,41.1774,97029.0
2024-05-28 11:20:00,45.31,45.39,45.3,45.36,115073.0,41.1774,41.2501,41.1683,41.2228,115073.0
2024-05-28 11:30:00,45.37,45.42,45.36,45.41,92804.0,41.2319,41.2773,41.2228,41.2683,92804.0
2024-05-28 11:40:00,45.41,45.45,45.4,45.41,89270.0,41.2683,41.3046,41.2592,41.2683,89270.0
2024-05-28 11:50:00,45.41,45.43,45.37,45.4,140336.0,41.2683,41.2864,41.2319,41.2592,140336.0
2024-05-28 12:00:00,45.4,45.43,45.36,45.38,142495.0,41.2592,41.2864,41.2228,41.241,142495.0
2024-05-28 12:10:00,45.38,45.43,45.37,45.43,77601.0,41.241,41.2864,41.2319,41.2864,77601.0
2024-05-28 12:20:00,45.42,45.49,45.41,45.49,91471.0,41.2773,41.341,41.2683,41.341,91471.0
2024-05-28 12:30:00,45.49,45.5,45.44,45.46,85527.0,41.341,41.35,41.2955,41.3137,85527.0
2024-05-28 12:40:00,45.46,45.47,45.4,45.45,88860.0,41.3137,41.3228,41.2592,41.3046,88860.0
2024-05-28 12:50:00,45.45,45.45,45.38,45.4,109573.0,41.3046,41.3046,41.241,41.2592,109573.0
2024-05-28 13:00:00,45.4,45.4,45.33,45.33,81577.0,41.2592,41.2592,41.1956,41.1956,81577.0
2024-05-28 13:10:00,45.34,45.35,45.3,45.33,87356.0,41.2046,41.2137,41.1683,41.1956,87356.0
2024-05-28 13:20:00,45.33,45.34,45.21,45.23,145227.0,41.1956,41.2046,41.0865,41.1047,145227.0
2024-05-28 13:30:00,45.23,45.28,45.23,45.25,90992.0,41.1047,41.1501,41.1047,41.1229,90992.0
2024-05-28 13:40:00,45.24,45.27,45.22,45.26,106246.0,41.1138,41.141,41.0956,41.1319,106246.0
2024-05-28 13:50:00,45.26,45.29,45.24,45.28,96650.0,41.1319,41.1592,41.1138,41.1501,96650.0
2024-05-28 14:00:00,45.28,45.3,45.25,45.29,81997.0,41.1501,41.1683,41.1229,41.1592,81997.0
2024-05-28 14:10:00,45.3,45.32,45.28,45.3,94075.0,41.1683,41.1865,41.1501,41.1683,94075.0
2024-05-28 14:20:00,45.3,45.34,45.28,45.3,120835.0,41.1683,41.2046,41.1501,41.1683,120835.0
2024-05-28 14:30:00,45.3,45.32,45.26,45.28,67776.0,41.1683,41.1865,41.1319,41.1501,67776.0
2024-05-28 14:40:00,45.28,45.33,45.27,45.33,74624.0,41.1501,41.1956,41.141,41.1956,74624.0
2024-05-28 14:50:00,45.33,45.33,45.29,45.32,143614.0,41.1956,41.1956,41.1592,41.1865,143614.0
2024-05-28 15:00:00,45.32,45.32,45.28,45.31,133113.0,41.1865,41.1865,41.1501,41.1774,133113.0
2024-05-28 15:10:00,45.3,45.39,45.3,45.38,99631.0,41.1683,41.2501,41.1683,41.241,99631.0
2024-05-28 15:20:00,45.38,45.4,45.35,45.36,111893.0,41.241,41.2592,41.2137,41.2228,111893.0
2024-05-28 15:30:00,45.36,45.38,45.32,45.37,142147.0,41.2228,41.241,41.1865,41.2319,142147.0
2024-05-28 15:40:00,45.37,45.46,45.35,45.44,244763.0,41.2319,41.3137,41.2137,41.2955,244763.0
2024-05-28 15:50:00,45.43,45.51,45.43,45.49,767067.0,41.2864,41.3591,41.2864,41.341,767067.0
2024-05-29 09:30:00,45.3,45.3,45.12,45.23,305284.0,41.1683,41.1683,41.0047,41.1047,305284.0
2024-05-29 09:40:00,45.23,45.25,45.15,45.18,133140.0,41.1047,41.1229,41.032,41.0592,133140.0
2024-05-29 09:50:00,45.18,45.2,45.12,45.2,148860.0,41.0592,41.0774,41.0047,41.0774,148860.0
2024-05-29 10:00:00,45.2,45.24,45.17,45.19,118944.0,41.0774,41.1138,41.0501,41.0683,118944.0
2024-05-29 10:10:00,45.19,45.2,45.12,45.14,86362.0,41.0683,41.0774,41.0047,41.0229,86362.0
2024-05-29 10:20:00,45.14,45.21,45.13,45.2,73887.0,41.0229,41.0865,41.0138,41.0774,73887.0
2024-05-29 10:30:00,45.21,45.21,45.12,45.15,87259.0,41.0865,41.0865,41.0047,41.032,87259.0
2024-05-29 10:40:00,45.14,45.17,45.12,45.15,115501.0,41.0229,41.0501,41.0047,41.032,115501.0
2024-05-29 10:50:00,45.15,45.16,45.08,45.14,126129.0,41.032,41.0411,40.9684,41.0229,126129.0
2024-05-29 11:00:00,45.14,45.15,45.08,45.1,102056.0,41.0229,41.032,40.9684,40.9865,102056.0
2024-05-29 11:10:00,45.1,45.13,45.06,45.1,155571.0,40.9865,41.0138,40.9502,40.9865,155571.0
2024-05-29 11:20:00,45.11,45.12,45.06,45.11,95215.0,40.9956,41.0047,40.9502,40.9956,95215.0
2024-05-29 11:30:00,45.11,45.17,45.11,45.14,112011.0,40.9956,41.0501,40.9956,41.0229,112011.0
2024-05-29 11:40:00,45.14,45.14,45.08,45.09,85641.0,41.0229,41.0229,40.9684,40.9774,85641.0
2024-05-29 11:50:00,45.09,45.11,45.07,45.11,83398.0,40.9774,40.9956,40.9593,40.9956,83398.0
2024-05-29 12:00:00,45.11,45.11,45.04,45.07,76974.0,40.9956,40.9956,40.932,40.9593,76974.0
2024-05-29 12:10:00,45.07,45.09,45.06,45.09,69555.0,40.9593,40.9774,40.9502,40.9774,69555.0
2024-05-29 12:20:00,45.09,45.14,45.09,45.14,78145.0,40.9774,41.0229,40.9774,41.0229,78145.0
2024-05-29 12:30:00,45.14,45.2,45.13,45.19,84128.0,41.0229,41.0774,41.0138,41.0683,84128.0
2024-05-29 12:40:00,45.19,45.23,45.18,45.23,59429.0,41.0683,41.1047,41.0592,41.1047,59429.0
2024-05-29 12:50:00,45.23,45.26,45.22,45.26,54077.0,41.1047,41.1319,41.0956,41.1319,54077.0
2024-05-29 13:00:00,45.26,45.27,45.21,45.24,138782.0,41.1319,41.141,41.0865,41.1138,138782.0
2024-05-29 13:10:00,45.23,45.27,45.23,45.27,37220.0,41.1047,41.141,41.1047,41.141,37220.0
2024-05-29 13:20:00,45.28,45.32,45.26,45.3,89142.0,41.1501,41.1865,41.1319,41.1683,89142.0
2024-05-29 13:30:00,45.29,45.3,45.27,45.28,70058.0,41.1592,41.1683,41.141,41.1501,70058.0
2024-05-29 13:40:00,45.28,45.3,45.26,45.3,44189.0,41.1501,41.1683,41.1319,41.1683,44189.0
2024-05-29 13:50:00,45.3,45.35,45.29,45.34,48506.0,41.1683,41.2137,41.1592,41.2046,48506.0
2024-05-29 14:00:00,45.34,45.35,45.32,45.33,66195.0,41.2046,41.2137,41.1865,41.1956,66195.0
2024-05-29 14:10:00,45.33,45.33,45.3,45.32,48688.0,41.1956,41.1956,41.1683,41.1865,48688.0
2024-05-29 14:20:00,45.32,45.35,45.31,45.34,53939.0,41.1865,41.2137,41.1774,41.2046,53939.0
2024-05-29 14:30:00,45.34,45.35,45.31,45.32,52809.0,41.2046,41.2137,41.1774,41.1865,52809.0
2024-05-29 14:40:00,45.32,45.34,45.29,45.3,56289.0,41.1865,41.2046,41.1592,41.1683,56289.0
2024-05-29 14:50:00,45.29,45.33,45.29,45.31,57828.0,41.1592,41.1956,41.1592,41.1774,57828.0
2024-05-29 15:00:00,45.32,45.32,45.29,45.31,85911.0,41.1865,41.1865,41.1592,41.1774,85911.0
2024-05-29 15:10:00,45.32,45.32,45.28,45.29,101256.0,41.1865,41.1865,41.1501,41.1592,101256.0
2024-05-29 15:20:00,45.29,45.34,45.28,45.32,133272.0,41.1592,41.2046,41.1501,41.1865,133272.0
2024-05-29 15:30:00,45.32,45.35,45.29,45.32,130507.0,41.1865,41.2137,41.1592,41.1865,130507.0
2024-05-29 15:40:00,45.31,45.32,45.2,45.2,219449.0,41.1774,41.1865,41.0774,41.0774,219449.0
2024-05-29 15:50:00,45.2,45.21,45.1,45.18,651956.0,41.0774,41.0865,40.9865,41.0592,651956.0
2024-05-30 09:30:00,45.32,45.47,45.3,45.33,205940.0,41.1865,41.3228,41.1683,41.1956,205940.0
2024-05-30 09:40:00,45.34,45.44,45.33,45.37,147455.0,41.2046,41.2955,41.1956,41.2319,147455.0
2024-05-30 09:50:00,45.38,45.43,45.34,45.4,68305.0,41.241,41.2864,41.2046,41.2592,68305.0
2024-05-30 10:00:00,45.41,45.48,45.37,45.37,103259.0,41.2683,41.3319,41.2319,41.2319,103259.0
2024-05-30 10:10:00,45.37,45.38,45.29,45.32,136860.0,41.2319,41.241,41.1592,41.1865,136860.0
2024-05-30 10:20:00,45.33,45.35,45.24,45.3,91042.0,41.1956,41.2137,41.1138,41.1683,91042.0
2024-05-30 10:30:00,45.3,45.39,45.28,45.35,208012.0,41.1683,41.2501,41.1501,41.2137,208012.0
2024-05-30 10:40:00,45.36,45.4,45.33,45.39,119617.0,41.2228,41.2592,41.1956,41.2501,119617.0
2024-05-30 10:50:00,45.39,45.41,45.38,45.4,72046.0,41.2501,41.2683,41.241,41.2592,72046.0
2024-05-30 11:00:00,45.41,45.46,45.39,45.4,84317.0,41.2683,41.3137,41.2501,41.2592,84317.0
2024-05-30 11:10:00,45.4,45.46,45.39,45.45,85607.0,41.2592,41.3137,41.2501,41.3046,85607.0
2024-05-30 11:20:00,45.45,45.48,45.4,45.4,88483.0,41.3046,41.3319,41.2592,41.2592,88483.0
2024-05-30 11:30:00,45.41,45.44,45.38,45.4,61624.0,41.2683,41.2955,41.241,41.2592,61624.0
2024-05-30 11:40:00,45.4,45.4,45.29,45.3,46591.0,41.2592,41.2592,41.1592,41.1683,46591.0
2024-05-30 11:50:00,45.3,45.34,45.3,45.32,51456.0,41.1683,41.2046,41.1683,41.1865,51456.0
2024-05-30 12:00:00,45.32,45.34,45.31,45.33,83450.0,41.1865,41.2046,41.1774,41.1956,83450.0
2024-05-30 12:10:00,45.33,45.33,45.28,45.29,54953.0,41.1956,41.1956,41.1501,41.1592,54953.0
2024-05-30 12:20:00,45.29,45.33,45.28,45.3,69553.0,41.1592,41.1956,41.1501,41.1683,69553.0
2024-05-30 12:30:00,45.3,45.36,45.28,45.35,111558.0,41.1683,41.2228,41.1501,41.2137,111558.0
2024-05-30 12:40:00,45.35,45.4,45.34,45.4,80919.0,41.2137,41.2592,41.2046,41.2592,80919.0
2024-05-30 12:50:00,45.4,45.45,45.39,45.44,78697.0,41.2592,41.3046,41.2501,41.2955,78697.0
2024-05-30 13:00:00,45.44,45.5,45.43,45.48,100303.0,41.2955,41.35,41.2864,41.3319,100303.0
2024-05-30 13:10:00,45.48,45.5,45.45,45.47,57208.0,41.3319,41.35,41.3046,41.3228,57208.0
2024-05-30 13:20:00,45.48,45.51,45.47,45.48,85422.0,41.3319,41.3591,41.3228,41.3319,85422.0
2024-05-30 13:30:00,45.48,45.5,45.46,45.47,72741.0,41.3319,41.35,41.3137,41.3228,72741.0
2024-05-30 13:40:00,45.47,45.55,45.46,45.53,86619.0,41.3228,41.3955,41.3137,41.3773,86619.0
2024-05-30 13:50:00,45.53,45.53,45.49,45.5,46875.0,41.3773,41.3773,41.341,41.35,46875.0
2024-05-30 14:00:00,45.51,45.52,45.44,45.45,84877.0,41.3591,41.3682,41.2955,41.3046,84877.0
2024-05-30 14:10:00,45.45,45.46,45.41,45.41,84154.0,41.3046,41.3137,41.2683,41.2683,84154.0
2024-05-30 14:20:00,45.41,45.44,45.41,45.44,56503.0,41.2683,41.2955,41.2683,41.2955,56503.0
2024-05-30 14:30:00,45.44,45.46,45.41,45.45,103536.0,41.2955,41.3137,41.2683,41.3046,103536.0
2024-05-30 14:40:00,45.45,45.51,45.43,45.51,78494.0,41.3046,41.3591,41.2864,41.3591,78494.0
2024-05-30 14:50:00,45.5,45.53,45.48,45.53,64996.0,41.35,41.3773,41.3319,41.3773,64996.0
2024-05-30 15:00:00,45.53,45.56,45.51,45.54,155985.0,41.3773,41.4046,41.3591,41.3864,155985.0
2024-05-30 15:10:00,45.53,45.56,45.51,45.56,104315.0,41.3773,41.4046,41.3591,41.4046,104315.0
2024-05-30 15:20:00,45.57,45.6,45.48,45.48,201275.0,41.4137,41.4409,41.3319,41.3319,201275.0
2024-05-30 15:30:00,45.49,45.51,45.41,45.41,127940.0,41.341,41.3591,41.2683,41.2683,127940.0
2024-05-30 15:40:00,45.41,45.42,45.28,45.31,286244.0,41.2683,41.2773,41.1501,41.1774,286244.0
2024-05-30 15:50:00,45.31,45.46,45.27,45.44,725270.0,41.1774,41.3137,41.141,41.2955,725270.0
2024-05-31 09:30:00,45.4,45.58,45.32,45.56,318051.0,41.2592,41.4228,41.1865,41.4046,318051.0
2024-05-31 09:40:00,45.57,45.58,45.43,45.45,181605.0,41.4137,41.4228,41.2864,41.3046,181605.0
2024-05-31 09:50:00,45.45,45.53,45.44,45.49,97030.0,41.3046,41.3773,41.2955,41.341,97030.0
2024-05-31 10:00:00,45.49,45.56,45.43,45.47,98145.0,41.341,41.4046,41.2864,41.3228,98145.0
2024-05-31 10:10:00,45.47,45.51,45.4,45.51,103588.0,41.3228,41.3591,41.2592,41.3591,103588.0
2024-05-31 10:20:00,45.51,45.65,45.5,45.59,176041.0,41.3591,41.4864,41.35,41.4318,176041.0
2024-05-31 10:30:00,45.59,45.7,45.57,45.68,91337.0,41.4318,41.5318,41.4137,41.5136,91337.0
2024-05-31 10:40:00,45.69,45.76,45.63,45.75,165422.0,41.5227,41.5863,41.4682,41.5772,165422.0
2024-05-31 10:50:00,45.75,45.79,45.7,45.71,145722.0,41.5772,41.6136,41.5318,41.5409,145722.0
2024-05-31 11:00:00,45.71,45.72,45.65,45.7,99873.0,41.5409,41.55,41.4864,41.5318,99873.0
2024-05-31 11:10:00,45.7,45.75,45.67,45.69,104096.0,41.5318,41.5772,41.5045,41.5227,104096.0
2024-05-31 11:20:00,45.69,45.7,45.63,45.66,92617.0,41.5227,41.5318,41.4682,41.4955,92617.0
2024-05-31 11:30:00,45.67,45.7,45.59,45.63,90790.0,41.5045,41.5318,41.4318,41.4682,90790.0
2024-05-31 11:40:00,45.63,45.65,45.59,45.64,65764.0,41.4682,41.4864,41.4318,41.4773,65764.0
2024-05-31 11:50:00,45.63,45.66,45.6,45.64,95040.0,41.4682,41.4955,41.4409,41.4773,95040.0
2024-05-31 12:00:00,45.64,45.64,45.59,45.63,82005.0,41.4773,41.4773,41.4318,41.4682,82005.0
2024-05-31 12:10:00,45.63,45.66,45.6,45.66,99797.0,41.4682,41.4955,41.4409,41.4955,99797.0
2024-05-31 12:20:00,45.66,45.67,45.62,45.65,127023.0,41.4955,41.5045,41.4591,41.4864,127023.0
2024-05-31 12:30:00,45.64,45.65,45.61,45.62,76512.0,41.4773,41.4864,41.45,41.4591,76512.0
2024-05-31 12:40:00,45.62,45.63,45.58,45.6,57916.0,41.4591,41.4682,41.4228,41.4409,57916.0
2024-05-31 12:50:00,45.6,45.62,45.59,45.6,44766.0,41.4409,41.4591,41.4318,41.4409,44766.0
2024-05-31 13:00:00,45.61,45.69,45.6,45.67,70833.0,41.45,41.5227,41.4409,41.5045,70833.0
2024-05-31 13:10:00,45.67,45.7,45.65,45.7,66602.0,41.5045,41.5318,41.4864,41.5318,66602.0
2024-05-31 13:20:00,45.7,45.72,45.67,45.71,91287.0,41.5318,41.55,41.5045,41.5409,91287.0
2024-05-31 13:30:00,45.71,45.74,45.69,45.7,80242.0,41.5409,41.5682,41.5227,41.5318,80242.0
2024-05-31 13:40:00,45.69,45.71,45.68,45.71,82722.0,41.5227,41.5409,41.5136,41.5409,82722.0
2024-05-31 13:50:00,45.71,45.73,45.68,45.71,105674.0,41.5409,41.5591,41.5136,41.5409,105674.0
2024-05-31 14:00:00,45.71,45.77,45.7,45.77,92804.0,41.5409,41.5954,41.5318,41.5954,92804.0
2024-05-31 14:10:00,45.77,45.8,45.74,45.8,78076.0,41.5954,41.6227,41.5682,41.6227,78076.0
2024-05-31 14:20:00,45.79,45.79,45.75,45.78,65240.0,41.6136,41.6136,41.5772,41.6045,65240.0
2024-05-31 14:30:00,45.78,45.8,45.75,45.77,74828.0,41.6045,41.6227,41.5772,41.5954,74828.0
2024-05-31 14:40:00,45.77,45.81,45.75,45.8,70579.0,41.5954,41.6318,41.5772,41.6227,70579.0
2024-05-31 14:50:00,45.81,45.86,45.78,45.85,156241.0,41.6318,41.6772,41.6045,41.6681,156241.0
2024-05-31 15:00:00,45.85,45.94,45.81,45.94,298348.0,41.6681,41.7499,41.6318,41.7499,298348.0
2024-05-31 15:10:00,45.94,46.0,45.92,45.95,252825.0,41.7499,41.8044,41.7317,41.759,252825.0
2024-05-31 15:20:00,45.96,46.05,45.95,46.02,348533.0,41.7681,41.8499,41.759,41.8226,348533.0
2024-05-31 15:30:00,46.01,46.05,45.93,46.05,435891.0,41.8135,41.8499,41.7408,41.8499,435891.0
2024-05-31 15:40:00,46.05,46.12,46.04,46.11,479266.0,41.8499,41.9135,41.8408,41.9044,479266.0
2024-05-31 15:50:00,46.11,46.33,46.06,46.26,2470680.0,41.9044,42.1043,41.859,42.0407,2470680.0
2024-06-03 09:30:00,46.04,46.3,46.02,46.27,368406.0,41.8408,42.0771,41.8226,42.0498,368406.0
2024-06-03 09:40:00,46.27,46.55,46.25,46.4,289730.0,42.0498,42.3043,42.0316,42.168,289730.0
2024-06-03 09:50:00,46.41,46.65,46.41,46.46,251073.0,42.1771,42.3952,42.1771,42.2225,251073.0
2024-06-03 10:00:00,46.46,46.61,46.46,46.54,127359.0,42.2225,42.3588,42.2225,42.2952,127359.0
2024-06-03 10:10:00,46.55,46.57,46.49,46.5,104074.0,42.3043,42.3225,42.2498,42.2588,104074.0
2024-06-03 10:20:00,46.51,46.55,46.48,46.54,77361.0,42.2679,42.3043,42.2407,42.2952,77361.0
2024-06-03 10:30:00,46.53,46.58,46.5,46.52,150879.0,42.2861,42.3315,42.2588,42.277,150879.0
2024-06-03 10:40:00,46.52,46.55,46.33,46.34,144513.0,42.277,42.3043,42.1043,42.1134,144513.0
2024-06-03 10:50:00,46.35,46.42,46.31,46.32,102544.0,42.1225,42.1861,42.0862,42.0953,102544.0
2024-06-03 11:00:00,46.33,46.37,46.27,46.3,102173.0,42.1043,42.1407,42.0498,42.0771,102173.0
2024-06-03 11:10:00,46.3,46.31,46.27,46.3,68510.0,42.0771,42.0862,42.0498,42.0771,68510.0
2024-06-03 11:20:00,46.29,46.3,46.2,46.21,110568.0,42.068,42.0771,41.9862,41.9953,110568.0
2024-06-03 11:30:00,46.2,46.3,46.16,46.28,102526.0,41.9862,42.0771,41.9499,42.0589,102526.0
2024-06-03 11:40:00,46.28,46.28,46.17,46.2,174278.0,42.0589,42.0589,41.9589,41.9862,174278.0
2024-06-03 11:50:00,46.19,46.26,46.15,46.26,134482.0,41.9771,42.0407,41.9408,42.0407,134482.0
2024-06-03 12:00:00,46.26,46.38,46.25,46.38,116918.0,42.0407,42.1498,42.0316,42.1498,116918.0
2024-06-03 12:10:00,46.38,46.39,46.3,46.34,104238.0,42.1498,42.1589,42.0771,42.1134,104238.0
2024-06-03 12:20:00,46.34,46.35,46.24,46.27,108724.0,42.1134,42.1225,42.0226,42.0498,108724.0
2024-06-03 12:30:00,46.28,46.28,46.13,46.17,427715.0,42.0589,42.0589,41.9226,41.9589,427715.0
2024-06-03 12:40:00,46.16,46.27,46.16,46.26,126896.0,41.9499,42.0498,41.9499,42.0407,126896.0
2024-06-03 12:50:00,46.25,46.27,46.24,46.25,107382.0,42.0316,42.0498,42.0226,42.0316,107382.0
2024-06-03 13:00:00,46.25,46.25,46.17,46.17,110747.0,42.0316,42.0316,41.9589,41.9589,110747.0
2024-06-03 13:10:00,46.17,46.26,46.16,46.26,117959.0,41.9589,42.0407,41.9499,42.0407,117959.0
2024-06-03 13:20:00,46.25,46.28,46.21,46.21,104752.0,42.0316,42.0589,41.9953,41.9953,104752.0
2024-06-03 13:30:00,46.22,46.24,46.2,46.21,78540.0,42.0044,42.0226,41.9862,41.9953,78540.0
2024-06-03 13:40:00,46.21,46.22,46.14,46.15,161718.0,41.9953,42.0044,41.9317,41.9408,161718.0
2024-06-03 13:50:00,46.14,46.21,46.13,46.19,106350.0,41.9317,41.9953,41.9226,41.9771,106350.0
2024-06-03 14:00:00,46.2,46.32,46.19,46.26,95132.0,41.9862,42.0953,41.9771,42.0407,95132.0
2024-06-03 14:10:00,46.26,46.31,46.24,46.3,80401.0,42.0407,42.0862,42.0226,42.0771,80401.0
2024-06-03 14:20:00,46.3,46.36,46.29,46.36,89624.0,42.0771,42.1316,42.068,42.1316,89624.0
2024-06-03 14:30:00,46.36,46.37,46.32,46.36,104532.0,42.1316,42.1407,42.0953,42.1316,104532.0
2024-06-03 14:40:00,46.36,46.44,46.35,46.43,125516.0,42.1316,42.2043,42.1225,42.1952,125516.0
2024-06-03 14:50:00,46.43,46.44,46.39,46.44,85746.0,42.1952,42.2043,42.1589,42.2043,85746.0
2024-06-03 15:00:00,46.44,46.49,46.42,46.46,102656.0,42.2043,42.2498,42.1861,42.2225,102656.0
2024-06-03 15:10:00,46.46,46.46,46.34,46.37,160541.0,42.2225,42.2225,42.1134,42.1407,160541.0
2024-06-03 15:20:00,46.36,46.41,46.35,46.38,117537.0,42.1316,42.1771,42.1225,42.1498,117537.0
2024-06-03 15:30:00,46.38,46.41,46.34,46.36,156596.0,42.1498,42.1771,42.1134,42.1316,156596.0
2024-06-03 15:40:00,46.37,46.45,46.35,46.44,194352.0,42.1407,42.2134,42.1225,42.2043,194352.0
2024-06-03 15:50:00,46.44,46.56,46.43,46.56,655237.0,42.2043,42.3134,42.1952,42.3134,655237.0
2024-06-04 09:30:00,46.4,46.62,46.38,46.46,288391.0,42.168,42.3679,42.1498,42.2225,288391.0
2024-06-04 09:40:00,46.46,46.58,46.41,46.56,142383.0,42.2225,42.3315,42.1771,42.3134,142383.0
2024-06-04 09:50:00,46.57,46.66,46.54,46.65,125449.0,42.3225,42.4042,42.2952,42.3952,125449.0
2024-06-04 10:00:00,46.65,46.68,46.59,46.63,139154.0,42.3952,42.4224,42.3406,42.377,139154.0
2024-06-04 10:10:00,46.63,46.67,46.55,46.65,217208.0,42.377,42.4133,42.3043,42.3952,217208.0
2024-06-04 10:20:00,46.66,46.73,46.62,46.71,359217.0,42.4042,42.4679,42.3679,42.4497,359217.0
2024-06-04 10:30:00,46.72,46.73,46.64,46.68,192361.0,42.4588,42.4679,42.3861,42.4224,192361.0
2024-06-04 10:40:00,46.68,46.73,46.66,46.66,112450.0,42.4224,42.4679,42.4042,42.4042,112450.0
2024-06-04 10:50:00,46.67,46.7,46.61,46.62,287182.0,42.4133,42.4406,42.3588,42.3679,287182.0
2024-06-04 11:00:00,46.62,46.64,46.59,46.59,117947.0,42.3679,42.3861,42.3406,42.3406,117947.0
2024-06-04 11:10:00,46.59,46.6,46.53,46.55,111661.0,42.3406,42.3497,42.2861,42.3043,111661.0
2024-06-04 11:20:00,46.56,46.6,46.55,46.57,105559.0,42.3134,42.3497,42.3043,42.3225,105559.0
2024-06-04 11:30:00,46.57,46.58,46.55,46.55,81084.0,42.3225,42.3315,42.3043,42.3043,81084.0
2024-06-04 11:40:00,46.55,46.57,46.52,46.56,83856.0,42.3043,42.3225,42.277,42.3134,83856.0
2024-06-04 11:50:00,46.55,46.56,46.5,46.52,92263.0,42.3043,42.3134,42.2588,42.277,92263.0
2024-06-04 12:00:00,46.53,46.54,46.5,46.52,76688.0,42.2861,42.2952,42.2588,42.277,76688.0
2024-06-04 12:10:00,46.52,46.53,46.49,46.53,91780.0,42.277,42.2861,42.2498,42.2861,91780.0
2024-06-04 12:20:00,46.53,46.6,46.52,46.6,100639.0,42.2861,42.3497,42.277,42.3497,100639.0
2024-06-04 12:30:00,46.6,46.68,46.58,46.67,148514.0,42.3497,42.4224,42.3315,42.4133,148514.0
2024-06-04 12:40:00,46.66,46.77,46.66,46.75,115431.0,42.4042,42.5042,42.4042,42.486,115431.0
2024-06-04 12:50:00,46.75,46.75,46.7,46.73,69126.0,42.486,42.486,42.4406,42.4679,69126.0
2024-06-04 13:00:00,46.73,46.76,46.69,46.76,117386.0,42.4679,42.4951,42.4315,42.4951,117386.0
2024-06-04 13:10:00,46.76,46.77,46.74,46.76,81807.0,42.4951,42.5042,42.477,42.4951,81807.0
2024-06-04 13:20:00,46.76,46.81,46.75,46.8,103968.0,42.4951,42.5406,42.486,42.5315,103968.0
2024-06-04 13:30:00,46.8,46.81,46.73,46.73,98759.0,42.5315,42.5406,42.4679,42.4679,98759.0
2024-06-04 13:40:00,46.73,46.76,46.73,46.76,121220.0,42.4679,42.4951,42.4679,42.4951,121220.0
2024-06-04 13:50:00,46.76,46.8,46.75,46.79,165782.0,42.4951,42.5315,42.486,42.5224,165782.0
2024-06-04 14:00:00,46.78,46.8,46.69,46.7,267404.0,42.5133,42.5315,42.4315,42.4406,267404.0
2024-06-04 14:10:00,46.69,46.71,46.65,46.69,142863.0,42.4315,42.4497,42.3952,42.4315,142863.0
2024-06-04 14:20:00,46.69,46.77,46.68,46.76,73855.0,42.4315,42.5042,42.4224,42.4951,73855.0
2024-06-04 14:30:00,46.77,46.78,46.74,46.76,65743.0,42.5042,42.5133,42.477,42.4951,65743.0
2024-06-04 14:40:00,46.76,46.78,46.75,46.76,49889.0,42.4951,42.5133,42.486,42.4951,49889.0
2024-06-04 14:50:00,46.76,46.76,46.7,46.71,63252.0,42.4951,42.4951,42.4406,42.4497,63252.0
2024-06-04 15:00:00,46.71,46.71,46.61,46.64,93134.0,42.4497,42.4497,42.3588,42.3861,93134.0
2024-06-04 15:10:00,46.64,46.66,46.61,46.65,150387.0,42.3861,42.4042,42.3588,42.3952,150387.0
2024-06-04 15:20:00,46.65,46.72,46.65,46.68,124293.0,42.3952,42.4588,42.3952,42.4224,124293.0
2024-06-04 15:30:00,46.68,46.74,46.68,46.73,142226.0,42.4224,42.477,42.4224,42.4679,142226.0
2024-06-04 15:40:00,46.73,46.82,46.72,46.8,287862.0,42.4679,42.5497,42.4588,42.5315,287862.0
2024-06-04 15:50:00,46.8,46.85,46.75,46.83,769266.0,42.5315,42.5769,42.486,42.5587,769266.0
2024-06-05 09:30:00,46.78,46.78,46.56,46.65,251946.0,42.5133,42.5133,42.3134,42.3952,251946.0
2024-06-05 09:40:00,46.67,46.68,46.51,46.53,160316.0,42.4133,42.4224,42.2679,42.2861,160316.0
2024-06-05 09:50:00,46.52,46.52,46.38,46.49,285972.0,42.277,42.277,42.1498,42.2498,285972.0
2024-06-05 10:00:00,46.48,46.55,46.41,46.54,139358.0,42.2407,42.3043,42.1771,42.2952,139358.0
2024-06-05 10:10:00,46.53,46.55,46.45,46.46,138584.0,42.2861,42.3043,42.2134,42.2225,138584.0
2024-06-05 10:20:00,46.46,46.51,46.41,46.41,87399.0,42.2225,42.2679,42.1771,42.1771,87399.0
2024-06-05 10:30:00,46.42,46.46,46.4,46.43,110148.0,42.1861,42.2225,42.168,42.1952,110148.0
2024-06-05 10:40:00,46.43,46.52,46.42,46.52,103888.0,42.1952,42.277,42.1861,42.277,103888.0
2024-06-05 10:50:00,46.52,46.55,46.48,46.48,106310.0,42.277,42.3043,42.2407,42.2407,106310.0
2024-06-05 11:00:00,46.48,46.52,46.46,46.46,88183.0,42.2407,42.277,42.2225,42.2225,88183.0
2024-06-05 11:10:00,46.47,46.55,46.46,46.53,135194.0,42.2316,42.3043,42.2225,42.2861,135194.0
2024-06-05 11:20:00,46.54,46.6,46.51,46.58,99159.0,42.2952,42.3497,42.2679,42.3315,99159.0
2024-06-05 11:30:00,46.58,46.59,46.53,46.59,85887.0,42.3315,42.3406,42.2861,42.3406,85887.0
2024-06-05 11:40:00,46.59,46.61,46.52,46.53,87059.0,42.3406,42.3588,42.277,42.2861,87059.0
2024-06-05 11:50:00,46.52,46.55,46.52,46.53,78203.0,42.277,42.3043,42.277,42.2861,78203.0
2024-06-05 12:00:00,46.52,46.54,46.48,46.48,104140.0,42.277,42.2952,42.2407,42.2407,104140.0
2024-06-05 12:10:00,46.48,46.52,46.47,46.51,120248.0,42.2407,42.277,42.2316,42.2679,120248.0
2024-06-05 12:20:00,46.51,46.57,46.49,46.56,54534.0,42.2679,42.3225,42.2498,42.3134,54534.0
2024-06-05 12:30:00,46.56,46.67,46.56,46.66,180172.0,42.3134,42.4133,42.3134,42.4042,180172.0
2024-06-05 12:40:00,46.65,46.67,46.63,46.64,91841.0,42.3952,42.4133,42.377,42.3861,91841.0
2024-06-05 12:50:00,46.64,46.64,46.6,46.62,95022.0,42.3861,42.3861,42.3497,42.3679,95022.0
2024-06-05 13:00:00,46.63,46.63,46.58,46.61,80032.0,42.377,42.377,42.3315,42.3588,80032.0
2024-06-05 13:10:00,46.61,46.61,46.55,46.58,139655.0,42.3588,42.3588,42.3043,42.3315,139655.0
2024-06-05 13:20:00,46.58,46.63,46.54,46.62,83262.0,42.3315,42.377,42.2952,42.3679,83262.0
2024-06-05 13:30:00,46.63,46.64,46.53,46.54,112514.0,42.377,42.3861,42.2861,42.2952,112514.0
2024-06-05 13:40:00,46.55,46.61,46.53,46.61,101677.0,42.3043,42.3588,42.2861,42.3588,101677.0
2024-06-05 13:50:00,46.6,46.62,46.57,46.59,82332.0,42.3497,42.3679,42.3225,42.3406,82332.0
2024-06-05 14:00:00,46.59,46.64,46.57,46.63,82189.0,42.3406,42.3861,42.3225,42.377,82189.0
2024-06-05 14:10:00,46.64,46.65,46.57,46.58,75890.0,42.3861,42.3952,42.3225,42.3315,75890.0
2024-06-05 14:20:00,46.58,46.62,46.57,46.6,87311.0,42.3315,42.3679,42.3225,42.3497,87311.0
2024-06-05 14:30:00,46.6,46.64,46.59,46.64,77658.0,42.3497,42.3861,42.3406,42.3861,77658.0
2024-06-05 14:40:00,46.64,46.65,46.61,46.62,100002.0,42.3861,42.3952,42.3588,42.3679,100002.0
2024-06-05 14:50:00,46.62,46.63,46.54,46.55,93624.0,42.3679,42.377,42.2952,42.3043,93624.0
2024-06-05 15:00:00,46.54,46.57,46.5,46.53,157718.0,42.2952,42.3225,42.2588,42.2861,157718.0
2024-06-05 15:10:00,46.53,46.58,46.51,46.58,125882.0,42.2861,42.3315,42.2679,42.3315,125882.0
2024-06-05 15:20:00,46.57,46.62,46.56,46.59,157564.0,42.3225,42.3679,42.3134,42.3406,157564.0
2024-06-05 15:30:00,46.6,46.66,46.6,46.63,163323.0,42.3497,42.4042,42.3497,42.377,163323.0
2024-06-05 15:40:00,46.64,46.65,46.61,46.63,186722.0,42.3861,42.3952,42.3588,42.377,186722.0
2024-06-05 15:50:00,46.62,46.73,46.61,46.68,544995.0,42.3679,42.4679,42.3588,42.4224,544995.0
2024-06-06 09:30:00,46.67,46.74,46.58,46.64,281608.0,42.4133,42.477,42.3315,42.3861,281608.0
2024-06-06 09:40:00,46.63,46.87,46.62,46.86,202561.0,42.377,42.5951,42.3679,42.586,202561.0
2024-06-06 09:50:00,46.86,46.86,46.73,46.8,200663.0,42.586,42.586,42.4679,42.5315,200663.0
2024-06-06 10:00:00,46.8,46.81,46.64,46.7,243907.0,42.5315,42.5406,42.3861,42.4406,243907.0
2024-06-06 10:10:00,46.7,46.76,46.66,46.76,120203.0,42.4406,42.4951,42.4042,42.4951,120203.0
2024-06-06 10:20:00,46.76,46.78,46.71,46.73,111050.0,42.4951,42.5133,42.4497,42.4679,111050.0
2024-06-06 10:30:00,46.74,46.77,46.7,46.71,84745.0,42.477,42.5042,42.4406,42.4497,84745.0
2024-06-06 10:40:00,46.7,47.19,46.7,46.84,2431488.0,42.4406,42.8859,42.4406,42.5678,2431488.0
2024-06-06 10:50:00,46.83,46.84,46.61,46.72,479217.0,42.5587,42.5678,42.3588,42.4588,479217.0
2024-06-06 11:00:00,46.74,46.8,46.7,46.79,122960.0,42.477,42.5315,42.4406,42.5224,122960.0
2024-06-06 11:10:00,46.8,46.83,46.75,46.83,96598.0,42.5315,42.5587,42.486,42.5587,96598.0
2024-06-06 11:20:00,46.83,46.85,46.75,46.84,130026.0,42.5587,42.5769,42.486,42.5678,130026.0
2024-06-06 11:30:00,46.83,46.93,46.81,46.93,75477.0,42.5587,42.6496,42.5406,42.6496,75477.0
2024-06-06 11:40:00,46.93,46.97,46.89,46.9,111033.0,42.6496,42.686,42.6133,42.6224,111033.0
2024-06-06 11:50:00,46.91,46.99,46.91,46.96,109380.0,42.6314,42.7041,42.6314,42.6769,109380.0
2024-06-06 12:00:00,46.97,46.99,46.89,46.91,132522.0,42.686,42.7041,42.6133,42.6314,132522.0
2024-06-06 12:10:00,46.9,46.93,46.84,46.91,70141.0,42.6224,42.6496,42.5678,42.6314,70141.0
2024-06-06 12:20:00,46.91,46.95,46.88,46.94,53668.0,42.6314,42.6678,42.6042,42.6587,53668.0
2024-06-06 12:30:00,46.93,46.97,46.92,46.94,106676.0,42.6496,42.686,42.6405,42.6587,106676.0
2024-06-06 12:40:00,46.94,46.97,46.89,46.9,60117.0,42.6587,42.686,42.6133,42.6224,60117.0
2024-06-06 12:50:00,46.9,46.9,46.84,46.85,74416.0,42.6224,42.6224,42.5678,42.5769,74416.0
2024-06-06 13:00:00,46.85,46.86,46.81,46.83,84365.0,42.5769,42.586,42.5406,42.5587,84365.0
2024-06-06 13:10:00,46.82,46.85,46.77,46.82,92971.0,42.5497,42.5769,42.5042,42.5497,92971.0
2024-06-06 13:20:00,46.83,46.86,46.81,46.84,79216.0,42.5587,42.586,42.5406,42.5678,79216.0
2024-06-06 13:30:00,46.85,46.86,46.82,46.84,51681.0,42.5769,42.586,42.5497,42.5678,51681.0
2024-06-06 13:40:00,46.84,46.86,46.8,46.85,69175.0,42.5678,42.586,42.5315,42.5769,69175.0
2024-06-06 13:50:00,46.84,46.85,46.81,46.82,64711.0,42.5678,42.5769,42.5406,42.5497,64711.0
2024-06-06 14:00:00,46.82,46.82,46.66,46.67,124266.0,42.5497,42.5497,42.4042,42.4133,124266.0
2024-06-06 14:10:00,46.67,46.7,46.65,46.68,99192.0,42.4133,42.4406,42.3952,42.4224,99192.0
2024-06-06 14:20:00,46.68,46.68,46.61,46.64,101217.0,42.4224,42.4224,42.3588,42.3861,101217.0
2024-06-06 14:30:00,46.65,46.65,46.61,46.62,67204.0,42.3952,42.3952,42.3588,42.3679,67204.0
2024-06-06 14:40:00,46.62,46.63,46.58,46.61,95672.0,42.3679,42.377,42.3315,42.3588,95672.0
2024-06-06 14:50:00,46.61,46.67,46.58,46.66,86507.0,42.3588,42.4133,42.3315,42.4042,86507.0
2024-06-06 15:00:00,46.66,46.71,46.65,46.71,87336.0,42.4042,42.4497,42.3952,42.4497,87336.0
2024-06-06 15:10:00,46.71,46.72,46.68,46.69,87108.0,42.4497,42.4588,42.4224,42.4315,87108.0
2024-06-06 15:20:00,46.69,46.74,46.68,46.73,90871.0,42.4315,42.477,42.4224,42.4679,90871.0
2024-06-06 15:30:00,46.72,46.75,46.69,46.7,159174.0,42.4588,42.486,42.4315,42.4406,159174.0
2024-06-06 15:40:00,46.7,46.71,46.66,46.66,190636.0,42.4406,42.4497,42.4042,42.4042,190636.0
2024-06-06 15:50:00,46.66,46.71,46.61,46.71,561282.0,42.4042,42.4497,42.3588,42.4497,561282.0
2024-06-07 09:30:00,46.69,46.83,46.58,46.81,286064.0,42.4315,42.5587,42.3315,42.5406,286064.0
2024-06-07 09:40:00,46.81,46.89,46.74,46.75,106223.0,42.5406,42.6133,42.477,42.486,106223.0
2024-06-07 09:50:00,46.74,46.79,46.67,46.78,129069.0,42.477,42.5224,42.4133,42.5133,129069.0
2024-06-07 10:00:00,46.79,46.87,46.75,46.87,101465.0,42.5224,42.5951,42.486,42.5951,101465.0
2024-06-07 10:10:00,46.86,46.89,46.84,46.87,89134.0,42.586,42.6133,42.5678,42.5951,89134.0
2024-06-07 10:20:00,46.87,46.92,46.84,46.89,147293.0,42.5951,42.6405,42.5678,42.6133,147293.0
2024-06-07 10:30:00,46.89,46.97,46.85,46.94,162874.0,42.6133,42.686,42.5769,42.6587,162874.0
2024-06-07 10:40:00,46.93,46.99,46.93,46.97,115806.0,42.6496,42.7041,42.6496,42.686,115806.0
2024-06-07 10:50:00,46.96,46.99,46.94,46.95,105095.0,42.6769,42.7041,42.6587,42.6678,105095.0
2024-06-07 11:00:00,46.95,46.97,46.89,46.93,100381.0,42.6678,42.686,42.6133,42.6496,100381.0
2024-06-07 11:10:00,46.93,46.96,46.91,46.95,100060.0,42.6496,42.6769,42.6314,42.6678,100060.0
2024-06-07 11:20:00,46.94,46.95,46.92,46.92,63285.0,42.6587,42.6678,42.6405,42.6405,63285.0
2024-06-07 11:30:00,46.92,46.94,46.89,46.9,88429.0,42.6405,42.6587,42.6133,42.6224,88429.0
2024-06-07 11:40:00,46.9,46.92,46.85,46.85,80429.0,42.6224,42.6405,42.5769,42.5769,80429.0
2024-06-07 11:50:00,46.85,46.87,46.84,46.84,77000.0,42.5769,42.5951,42.5678,42.5678,77000.0
2024-06-07 12:00:00,46.84,46.85,46.79,46.84,57031.0,42.5678,42.5769,42.5224,42.5678,57031.0
2024-06-07 12:10:00,46.84,46.9,46.84,46.89,64993.0,42.5678,42.6224,42.5678,42.6133,64993.0
2024-06-07 12:20:00,46.89,46.91,46.85,46.87,72885.0,42.6133,42.6314,42.5769,42.5951,72885.0
2024-06-07 12:30:00,46.87,46.88,46.84,46.85,110763.0,42.5951,42.6042,42.5678,42.5769,110763.0
2024-06-07 12:40:00,46.86,46.89,46.84,46.87,77967.0,42.586,42.6133,42.5678,42.5951,77967.0
2024-06-07 12:50:00,46.87,46.92,46.85,46.91,44834.0,42.5951,42.6405,42.5769,42.6314,44834.0
2024-06-07 13:00:00,46.91,46.92,46.88,46.91,54216.0,42.6314,42.6405,42.6042,42.6314,54216.0
2024-06-07 13:10:00,46.91,46.96,46.91,46.95,68668.0,42.6314,42.6769,42.6314,42.6678,68668.0
2024-06-07 13:20:00,46.96,46.99,46.93,46.95,69850.0,42.6769,42.7041,42.6496,42.6678,69850.0
2024-06-07 13:30:00,46.95,46.95,46.84,46.84,57121.0,42.6678,42.6678,42.5678,42.5678,57121.0
2024-06-07 13:40:00,46.84,46.86,46.81,46.81,68762.0,42.5678,42.586,42.5406,42.5406,68762.0
2024-06-07 13:50:00,46.82,46.88,46.81,46.87,66728.0,42.5497,42.6042,42.5406,42.5951,66728.0
2024-06-07 14:00:00,46.86,46.87,46.75,46.77,96756.0,42.586,42.5951,42.486,42.5042,96756.0
2024-06-07 14:10:00,46.77,46.81,46.76,46.79,78978.0,42.5042,42.5406,42.4951,42.5224,78978.0
2024-06-07 14:20:00,46.79,46.85,46.79,46.83,61799.0,42.5224,42.5769,42.5224,42.5587,61799.0
2024-06-07 14:30:00,46.82,46.86,46.8,46.85,82495.0,42.5497,42.586,42.5315,42.5769,82495.0
2024-06-07 14:40:00,46.85,46.92,46.84,46.91,78157.0,42.5769,42.6405,42.5678,42.6314,78157.0
2024-06-07 14:50:00,46.91,46.92,46.85,46.86,79560.0,42.6314,42.6405,42.5769,42.586,79560.0
2024-06-07 15:00:00,46.85,46.86,46.82,46.83,58704.0,42.5769,42.586,42.5497,42.5587,58704.0
2024-06-07 15:10:00,46.82,46.85,46.79,46.82,54727.0,42.5497,42.5769,42.5224,42.5497,54727.0
2024-06-07 15:20:00,46.83,46.84,46.8,46.82,79280.0,42.5587,42.5678,42.5315,42.5497,79280.0
2024-06-07 15:30:00,46.83,46.85,46.79,46.79,111603.0,42.5587,42.5769,42.5224,42.5224,111603.0
2024-06-07 15:40:00,46.8,46.8,46.73,46.76,202662.0,42.5315,42.5315,42.4679,42.4951,202662.0
2024-06-07 15:50:00,46.76,46.78,46.65,46.69,534724.0,42.4951,42.5133,42.3952,42.4315,534724.0
2024-06-10 09:30:00,46.6,46.67,46.24,46.39,636849.0,42.3497,42.4133,42.0226,42.1589,636849.0
2024-06-10 09:40:00,46.39,46.6,46.37,46.56,172000.0,42.1589,42.3497,42.1407,42.3134,172000.0
2024-06-10 09:50:00,46.56,46.64,46.53,46.61,130116.0,42.3134,42.3861,42.2861,42.3588,130116.0
2024-06-10 10:00:00,46.62,46.71,46.59,46.65,133622.0,42.3679,42.4497,42.3406,42.3952,133622.0
2024-06-10 10:10:00,46.65,46.72,46.59,46.66,122628.0,42.3952,42.4588,42.3406,42.4042,122628.0
2024-06-10 10:20:00,46.66,46.66,46.54,46.55,117547.0,42.4042,42.4042,42.2952,42.3043,117547.0
2024-06-10 10:30:00,46.55,46.55,46.42,46.46,136568.0,42.3043,42.3043,42.1861,42.2225,136568.0
2024-06-10 10:40:00,46.46,46.51,46.4,46.41,111091.0,42.2225,42.2679,42.168,42.1771,111091.0
2024-06-10 10:50:00,46.41,46.46,46.31,46.31,147841.0,42.1771,42.2225,42.0862,42.0862,147841.0
2024-06-10 11:00:00,46.31,46.37,46.25,46.37,165840.0,42.0862,42.1407,42.0316,42.1407,165840.0
2024-06-10 11:10:00,46.37,46.38,46.32,46.38,116117.0,42.1407,42.1498,42.0953,42.1498,116117.0
2024-06-10 11:20:00,46.39,46.39,46.34,46.35,155480.0,42.1589,42.1589,42.1134,42.1225,155480.0
2024-06-10 11:30:00,46.36,46.47,46.35,46.46,94477.0,42.1316,42.2316,42.1225,42.2225,94477.0
2024-06-10 11:40:00,46.46,46.49,46.4,46.48,120297.0,42.2225,42.2498,42.168,42.2407,120297.0
2024-06-10 11:50:00,46.48,46.59,46.48,46.58,96568.0,42.2407,42.3406,42.2407,42.3315,96568.0
2024-06-10 12:00:00,46.59,46.6,46.52,46.53,87062.0,42.3406,42.3497,42.277,42.2861,87062.0
2024-06-10 12:10:00,46.54,46.59,46.53,46.53,106234.0,42.2952,42.3406,42.2861,42.2861,106234.0
2024-06-10 12:20:00,46.53,46.58,46.51,46.58,72674.0,42.2861,42.3315,42.2679,42.3315,72674.0
2024-06-10 12:30:00,46.57,46.6,46.56,46.6,64727.0,42.3225,42.3497,42.3134,42.3497,64727.0
2024-06-10 12:40:00,46.59,46.64,46.59,46.61,97541.0,42.3406,42.3861,42.3406,42.3588,97541.0
2024-06-10 12:50:00,46.61,46.62,46.6,46.61,81937.0,42.3588,42.3679,42.3497,42.3588,81937.0
2024-06-10 13:00:00,46.61,46.62,46.57,46.58,76768.0,42.3588,42.3679,42.3225,42.3315,76768.0
2024-06-10 13:10:00,46.58,46.63,46.57,46.63,69733.0,42.3315,42.377,42.3225,42.377,69733.0
2024-06-10 13:20:00,46.63,46.7,46.62,46.67,86475.0,42.377,42.4406,42.3679,42.4133,86475.0
2024-06-10 13:30:00,46.68,46.7,46.64,46.66,89306.0,42.4224,42.4406,42.3861,42.4042,89306.0
2024-06-10 13:40:00,46.66,46.7,46.65,46.69,73147.0,42.4042,42.4406,42.3952,42.4315,73147.0
2024-06-10 13:50:00,46.69,46.75,46.69,46.7,197101.0,42.4315,42.486,42.4315,42.4406,197101.0
2024-06-10 14:00:00,46.7,46.72,46.66,46.72,70297.0,42.4406,42.4588,42.4042,42.4588,70297.0
2024-06-10 14:10:00,46.72,46.77,46.72,46.76,104086.0,42.4588,42.5042,42.4588,42.4951,104086.0
2024-06-10 14:20:00,46.76,46.79,46.71,46.73,107885.0,42.4951,42.5224,42.4497,42.4679,107885.0
2024-06-10 14:30:00,46.73,46.77,46.69,46.71,69174.0,42.4679,42.5042,42.4315,42.4497,69174.0
2024-06-10 14:40:00,46.71,46.72,46.67,46.68,73751.0,42.4497,42.4588,42.4133,42.4224,73751.0
2024-06-10 14:50:00,46.68,46.71,46.66,46.71,69950.0,42.4224,42.4497,42.4042,42.4497,69950.0
2024-06-10 15:00:00,46.71,46.73,46.64,46.65,100158.0,42.4497,42.4679,42.3861,42.3952,100158.0
2024-06-10 15:10:00,46.65,46.65,46.59,46.61,115984.0,42.3952,42.3952,42.3406,42.3588,115984.0
2024-06-10 15:20:00,46.61,46.62,46.58,46.61,106460.0,42.3588,42.3679,42.3315,42.3588,106460.0
2024-06-10 15:30:00,46.62,46.65,46.59,46.62,175906.0,42.3679,42.3952,42.3406,42.3679,175906.0
2024-06-10 15:40:00,46.62,46.67,46.59,46.61,246291.0,42.3679,42.4133,42.3406,42.3588,246291.0
2024-06-10 15:50:00,46.61,46.64,46.48,46.5,871027.0,42.3588,42.3861,42.2407,42.2588,871027.0
2024-06-11 09:30:00,46.53,46.53,46.26,46.4,383773.0,42.2861,42.2861,42.0407,42.168,383773.0
2024-06-11 09:40:00,46.42,46.44,46.23,46.25,201251.0,42.1861,42.2043,42.0135,42.0316,201251.0
2024-06-11 09:50:00,46.26,46.36,46.21,46.27,145091.0,42.0407,42.1316,41.9953,42.0498,145091.0
2024-06-11 10:00:00,46.28,46.33,46.22,46.32,125912.0,42.0589,42.1043,42.0044,42.0953,125912.0
2024-06-11 10:10:00,46.32,46.43,46.3,46.42,148242.0,42.0953,42.1952,42.0771,42.1861,148242.0
2024-06-11 10:20:00,46.43,46.45,46.38,46.39,112375.0,42.1952,42.2134,42.1498,42.1589,112375.0
2024-06-11 10:30:00,46.39,46.46,46.34,46.46,111809.0,42.1589,42.2225,42.1134,42.2225,111809.0
2024-06-11 10:40:00,46.46,46.49,46.43,46.48,113235.0,42.2225,42.2498,42.1952,42.2407,113235.0
2024-06-11 10:50:00,46.48,46.52,46.42,46.52,152346.0,42.2407,42.277,42.1861,42.277,152346.0
2024-06-11 11:00:00,46.52,46.55,46.49,46.52,99628.0,42.277,42.3043,42.2498,42.277,99628.0
2024-06-11 11:10:00,46.52,46.55,46.5,46.54,86729.0,42.277,42.3043,42.2588,42.2952,86729.0
2024-06-11 11:20:00,46.53,46.56,46.51,46.52,61149.0,42.2861,42.3134,42.2679,42.277,61149.0
2024-06-11 11:30:00,46.53,46.57,46.52,46.53,88843.0,42.2861,42.3225,42.277,42.2861,88843.0
2024-06-11 11:40:00,46.53,46.59,46.53,46.57,91783.0,42.2861,42.3406,42.2861,42.3225,91783.0
2024-06-11 11:50:00,46.57,46.59,46.53,46.54,83188.0,42.3225,42.3406,42.2861,42.2952,83188.0
2024-06-11 12:00:00,46.54,46.54,46.48,46.52,93963.0,42.2952,42.2952,42.2407,42.277,93963.0
2024-06-11 12:10:00,46.52,46.54,46.51,46.52,72704.0,42.277,42.2952,42.2679,42.277,72704.0
2024-06-11 12:20:00,46.53,46.54,46.46,46.47,107376.0,42.2861,42.2952,42.2225,42.2316,107376.0
2024-06-11 12:30:00,46.47,46.5,46.42,46.49,92426.0,42.2316,42.2588,42.1861,42.2498,92426.0
2024-06-11 12:40:00,46.49,46.5,46.47,46.48,68928.0,42.2498,42.2588,42.2316,42.2407,68928.0
2024-06-11 12:50:00,46.48,46.52,46.47,46.5,85848.0,42.2407,42.277,42.2316,42.2588,85848.0
2024-06-11 13:00:00,46.5,46.5,46.45,46.48,56283.0,42.2588,42.2588,42.2134,42.2407,56283.0
2024-06-11 13:10:00,46.47,46.49,46.43,46.44,51619.0,42.2316,42.2498,42.1952,42.2043,51619.0
2024-06-11 13:20:00,46.44,46.46,46.42,46.43,47370.0,42.2043,42.2225,42.1861,42.1952,47370.0
2024-06-11 13:30:00,46.44,46.47,46.42,46.47,79548.0,42.2043,42.2316,42.1861,42.2316,79548.0
2024-06-11 13:40:00,46.47,46.52,46.44,46.51,82115.0,42.2316,42.277,42.2043,42.2679,82115.0
2024-06-11 13:50:00,46.52,46.52,46.45,46.46,81836.0,42.277,42.277,42.2134,42.2225,81836.0
2024-06-11 14:00:00,46.46,46.5,46.44,46.47,64521.0,42.2225,42.2588,42.2043,42.2316,64521.0
2024-06-11 14:10:00,46.47,46.55,46.46,46.54,107272.0,42.2316,42.3043,42.2225,42.2952,107272.0
2024-06-11 14:20:00,46.54,46.56,46.51,46.53,95803.0,42.2952,42.3134,42.2679,42.2861,95803.0
2024-06-11 14:30:00,46.54,46.54,46.45,46.45,83548.0,42.2952,42.2952,42.2134,42.2134,83548.0
2024-06-11 14:40:00,46.46,46.49,46.44,46.46,99932.0,42.2225,42.2498,42.2043,42.2225,99932.0
2024-06-11 14:50:00,46.46,46.47,46.41,46.44,105901.0,42.2225,42.2316,42.1771,42.2043,105901.0
2024-06-11 15:00:00,46.44,46.49,46.43,46.48,79384.0,42.2043,42.2498,42.1952,42.2407,79384.0
2024-06-11 15:10:00,46.48,46.48,46.41,46.43,191164.0,42.2407,42.2407,42.1771,42.1952,191164.0
2024-06-11 15:20:00,46.42,46.44,46.39,46.41,169190.0,42.1861,42.2043,42.1589,42.1771,169190.0
2024-06-11 15:30:00,46.41,46.41,46.36,46.4,224657.0,42.1771,42.1771,42.1316,42.168,224657.0
2024-06-11 15:40:00,46.39,46.42,46.33,46.33,263053.0,42.1589,42.1861,42.1043,42.1043,263053.0
2024-06-11 15:50:00,46.34,46.42,46.32,46.4,643788.0,42.1134,42.1861,42.0953,42.168,643788.0
2024-06-12 09:30:00,46.54,46.6,46.2,46.21,508391.0,42.2952,42.3497,41.9862,41.9953,508391.0
2024-06-12 09:40:00,46.21,46.23,46.01,46.02,364463.0,41.9953,42.0135,41.8135,41.8226,364463.0
2024-06-12 09:50:00,46.02,46.04,45.9,45.97,350323.0,41.8226,41.8408,41.7136,41.7772,350323.0
2024-06-12 10:00:00,45.96,46.03,45.93,46.01,163462.0,41.7681,41.8317,41.7408,41.8135,163462.0
2024-06-12 10:10:00,46.01,46.22,46.0,46.19,194854.0,41.8135,42.0044,41.8044,41.9771,194854.0
2024-06-12 10:20:00,46.2,46.22,46.16,46.2,94284.0,41.9862,42.0044,41.9499,41.9862,94284.0
2024-06-12 10:30:00,46.19,46.37,46.18,46.35,100748.0,41.9771,42.1407,41.968,42.1225,100748.0
2024-06-12 10:40:00,46.34,46.35,46.22,46.24,160533.0,42.1134,42.1225,42.0044,42.0226,160533.0
2024-06-12 10:50:00,46.23,46.25,46.16,46.18,195991.0,42.0135,42.0316,41.9499,41.968,195991.0
2024-06-12 11:00:00,46.17,46.24,46.16,46.19,160830.0,41.9589,42.0226,41.9499,41.9771,160830.0
2024-06-12 11:10:00,46.19,46.27,46.17,46.25,128647.0,41.9771,42.0498,41.9589,42.0316,128647.0
2024-06-12 11:20:00,46.25,46.25,46.16,46.18,148583.0,42.0316,42.0316,41.9499,41.968,148583.0
2024-06-12 11:30:00,46.18,46.19,46.02,46.03,171082.0,41.968,41.9771,41.8226,41.8317,171082.0
2024-06-12 11:40:00,46.04,46.16,46.03,46.12,119610.0,41.8408,41.9499,41.8317,41.9135,119610.0
2024-06-12 11:50:00,46.13,46.18,46.07,46.18,83693.0,41.9226,41.968,41.8681,41.968,83693.0
2024-06-12 12:00:00,46.18,46.22,46.14,46.15,118388.0,41.968,42.0044,41.9317,41.9408,118388.0
2024-06-12 12:10:00,46.16,46.22,46.15,46.21,103686.0,41.9499,42.0044,41.9408,41.9953,103686.0
2024-06-12 12:20:00,46.22,46.22,46.15,46.19,98359.0,42.0044,42.0044,41.9408,41.9771,98359.0
2024-06-12 12:30:00,46.2,46.24,46.18,46.21,83685.0,41.9862,42.0226,41.968,41.9953,83685.0
2024-06-12 12:40:00,46.22,46.22,46.18,46.21,61381.0,42.0044,42.0044,41.968,41.9953,61381.0
2024-06-12 12:50:00,46.21,46.24,46.2,46.22,86066.0,41.9953,42.0226,41.9862,42.0044,86066.0
2024-06-12 13:00:00,46.22,46.24,46.21,46.23,88242.0,42.0044,42.0226,41.9953,42.0135,88242.0
2024-06-12 13:10:00,46.22,46.23,46.18,46.2,48173.0,42.0044,42.0135,41.968,41.9862,48173.0
2024-06-12 13:20:00,46.2,46.24,46.19,46.22,87476.0,41.9862,42.0226,41.9771,42.0044,87476.0
2024-06-12 13:30:00,46.22,46.22,46.17,46.18,70878.0,42.0044,42.0044,41.9589,41.968,70878.0
2024-06-12 13:40:00,46.17,46.18,46.07,46.07,113391.0,41.9589,41.968,41.8681,41.8681,113391.0
2024-06-12 13:50:00,46.08,46.08,45.93,45.94,277072.0,41.8771,41.8771,41.7408,41.7499,277072.0
2024-06-12 14:00:00,45.93,45.93,45.71,45.79,414834.0,41.7408,41.7408,41.5409,41.6136,414834.0
2024-06-12 14:10:00,45.8,45.87,45.76,45.8,255850.0,41.6227,41.6863,41.5863,41.6227,255850.0
2024-06-12 14:20:00,45.81,45.87,45.8,45.86,108356.0,41.6318,41.6863,41.6227,41.6772,108356.0
2024-06-12 14:30:00,45.86,45.91,45.79,45.86,192853.0,41.6772,41.7227,41.6136,41.6772,192853.0
2024-06-12 14:40:00,45.88,45.89,45.73,45.77,221591.0,41.6954,41.7045,41.5591,41.5954,221591.0
2024-06-12 14:50:00,45.77,45.82,45.75,45.82,124460.0,41.5954,41.6409,41.5772,41.6409,124460.0
2024-06-12 15:00:00,45.82,46.0,45.81,45.96,170614.0,41.6409,41.8044,41.6318,41.7681,170614.0
2024-06-12 15:10:00,45.96,45.98,45.87,45.88,119815.0,41.7681,41.7863,41.6863,41.6954,119815.0
2024-06-12 15:20:00,45.88,45.91,45.78,45.8,184443.0,41.6954,41.7227,41.6045,41.6227,184443.0
2024-06-12 15:30:00,45.81,45.91,45.78,45.83,214350.0,41.6318,41.7227,41.6045,41.65,214350.0
2024-06-12 15:40:00,45.83,45.88,45.81,45.84,255968.0,41.65,41.6954,41.6318,41.659,255968.0
2024-06-12 15:50:00,45.83,45.96,45.8,45.86,1097051.0,41.65,41.7681,41.6227,41.6772,1097051.0
2024-06-13 09:30:00,45.85,45.87,45.57,45.7,505170.0,41.6681,41.6863,41.4137,41.5318,505170.0
2024-06-13 09:40:00,45.7,45.8,45.62,45.72,256700.0,41.5318,41.6227,41.4591,41.55,256700.0
2024-06-13 09:50:00,45.73,45.8,45.67,45.68,153179.0,41.5591,41.6227,41.5045,41.5136,153179.0
2024-06-13 10:00:00,45.68,45.73,45.59,45.62,222936.0,41.5136,41.5591,41.4318,41.4591,222936.0
2024-06-13 10:10:00,45.62,45.67,45.59,45.66,206012.0,41.4591,41.5045,41.4318,41.4955,206012.0
2024-06-13 10:20:00,45.66,45.68,45.59,45.62,146482.0,41.4955,41.5136,41.4318,41.4591,146482.0
2024-06-13 10:30:00,45.62,45.62,45.53,45.58,154548.0,41.4591,41.4591,41.3773,41.4228,154548.0
2024-06-13 10:40:00,45.59,45.72,45.58,45.71,145758.0,41.4318,41.55,41.4228,41.5409,145758.0
2024-06-13 10:50:00,45.7,45.77,45.67,45.76,159199.0,41.5318,41.5954,41.5045,41.5863,159199.0
2024-06-13 11:00:00,45.76,45.82,45.72,45.8,139244.0,41.5863,41.6409,41.55,41.6227,139244.0
2024-06-13 11:10:00,45.8,45.82,45.77,45.8,152042.0,41.6227,41.6409,41.5954,41.6227,152042.0
2024-06-13 11:20:00,45.81,45.86,45.78,45.85,127923.0,41.6318,41.6772,41.6045,41.6681,127923.0
2024-06-13 11:30:00,45.85,45.9,45.83,45.86,111599.0,41.6681,41.7136,41.65,41.6772,111599.0
2024-06-13 11:40:00,45.87,45.9,45.85,45.86,101169.0,41.6863,41.7136,41.6681,41.6772,101169.0
2024-06-13 11:50:00,45.87,45.92,45.85,45.91,117732.0,41.6863,41.7317,41.6681,41.7227,117732.0
2024-06-13 12:00:00,45.91,45.91,45.86,45.88,73113.0,41.7227,41.7227,41.6772,41.6954,73113.0
2024-06-13 12:10:00,45.88,45.88,45.86,45.87,80628.0,41.6954,41.6954,41.6772,41.6863,80628.0
2024-06-13 12:20:00,45.87,45.89,45.8,45.82,100617.0,41.6863,41.7045,41.6227,41.6409,100617.0
2024-06-13 12:30:00,45.82,45.92,45.8,45.92,164606.0,41.6409,41.7317,41.6227,41.7317,164606.0
2024-06-13 12:40:00,45.92,45.95,45.89,45.93,80370.0,41.7317,41.759,41.7045,41.7408,80370.0
2024-06-13 12:50:00,45.94,45.95,45.89,45.89,118361.0,41.7499,41.759,41.7045,41.7045,118361.0
2024-06-13 13:00:00,45.9,45.93,45.89,45.92,98989.0,41.7136,41.7408,41.7045,41.7317,98989.0
2024-06-13 13:10:00,45.93,45.93,45.9,45.91,101313.0,41.7408,41.7408,41.7136,41.7227,101313.0
2024-06-13 13:20:00,45.92,45.96,45.91,45.95,97663.0,41.7317,41.7681,41.7227,41.759,97663.0
2024-06-13 13:30:00,45.95,45.97,45.93,45.95,88285.0,41.759,41.7772,41.7408,41.759,88285.0
2024-06-13 13:40:00,45.95,45.99,45.94,45.96,147975.0,41.759,41.7954,41.7499,41.7681,147975.0
2024-06-13 13:50:00,45.96,46.0,45.91,45.93,233550.0,41.7681,41.8044,41.7227,41.7408,233550.0
2024-06-13 14:00:00,45.94,46.04,45.92,46.02,108491.0,41.7499,41.8408,41.7317,41.8226,108491.0
2024-06-13 14:10:00,46.03,46.07,46.02,46.04,147789.0,41.8317,41.8681,41.8226,41.8408,147789.0
2024-06-13 14:20:00,46.04,46.04,45.87,45.91,127720.0,41.8408,41.8408,41.6863,41.7227,127720.0
2024-06-13 14:30:00,45.92,45.98,45.92,45.94,119955.0,41.7317,41.7863,41.7317,41.7499,119955.0
2024-06-13 14:40:00,45.94,45.95,45.91,45.91,71015.0,41.7499,41.759,41.7227,41.7227,71015.0
2024-06-13 14:50:00,45.91,45.92,45.87,45.88,144781.0,41.7227,41.7317,41.6863,41.6954,144781.0
2024-06-13 15:00:00,45.88,45.94,45.88,45.93,152502.0,41.6954,41.7499,41.6954,41.7408,152502.0
2024-06-13 15:10:00,45.93,45.93,45.84,45.86,129774.0,41.7408,41.7408,41.659,41.6772,129774.0
2024-06-13 15:20:00,45.85,45.89,45.83,45.84,165606.0,41.6681,41.7045,41.65,41.659,165606.0
2024-06-13 15:30:00,45.84,45.84,45.78,45.84,213352.0,41.659,41.659,41.6045,41.659,213352.0
2024-06-13 15:40:00,45.84,45.85,45.79,45.82,273844.0,41.659,41.6681,41.6136,41.6409,273844.0
2024-06-13 15:50:00,45.82,45.82,45.74,45.74,949502.0,41.6409,41.6409,41.5682,41.5682,949502.0
2024-06-14 09:30:00,44.49,44.55,43.84,43.96,1069666.0,41.3262,41.3819,40.7224,40.8339,1069666.0
2024-06-14 09:40:00,43.95,44.14,43.91,44.02,590733.0,40.8246,41.0011,40.7874,40.8896,590733.0
2024-06-14 09:50:00,44.02,44.12,43.96,44.01,261641.0,40.8896,40.9825,40.8339,40.8803,261641.0
2024-06-14 10:00:00,44.01,44.03,43.86,44.0,347240.0,40.8803,40.8989,40.741,40.871,347240.0
2024-06-14 10:10:00,43.99,44.0,43.86,43.93,213554.0,40.8618,40.871,40.741,40.806,213554.0
2024-06-14 10:20:00,43.92,43.99,43.89,43.95,208068.0,40.7967,40.8618,40.7689,40.8246,208068.0
2024-06-14 10:30:00,43.96,44.0,43.83,43.98,281177.0,40.8339,40.871,40.7131,40.8525,281177.0
2024-06-14 10:40:00,43.98,44.04,43.94,44.01,212850.0,40.8525,40.9082,40.8153,40.8803,212850.0
2024-06-14 10:50:00,44.01,44.05,43.96,43.99,194580.0,40.8803,40.9175,40.8339,40.8618,194580.0
2024-06-14 11:00:00,44.0,44.0,43.89,43.92,129050.0,40.871,40.871,40.7689,40.7967,129050.0
2024-06-14 11:10:00,43.92,44.0,43.89,43.99,148711.0,40.7967,40.871,40.7689,40.8618,148711.0
2024-06-14 11:20:00,43.98,44.07,43.98,44.05,134179.0,40.8525,40.9361,40.8525,40.9175,134179.0
2024-06-14 11:30:00,44.05,44.08,44.02,44.03,177395.0,40.9175,40.9454,40.8896,40.8989,177395.0
2024-06-14 11:40:00,44.04,44.13,44.02,44.12,206398.0,40.9082,40.9918,40.8896,40.9825,206398.0
2024-06-14 11:50:00,44.13,44.24,44.11,44.22,207015.0,40.9918,41.094,40.9732,41.0754,207015.0
2024-06-14 12:00:00,44.22,44.27,44.2,44.25,173318.0,41.0754,41.1218,41.0568,41.1033,173318.0
2024-06-14 12:10:00,44.24,44.29,44.18,44.22,139798.0,41.094,41.1404,41.0382,41.0754,139798.0
2024-06-14 12:20:00,44.22,44.28,44.21,44.22,99094.0,41.0754,41.1311,41.0661,41.0754,99094.0
2024-06-14 12:30:00,44.22,44.26,44.18,44.26,65642.0,41.0754,41.1126,41.0382,41.1126,65642.0
2024-06-14 12:40:00,44.26,44.31,44.24,44.3,78638.0,41.1126,41.159,41.094,41.1497,78638.0
2024-06-14 12:50:00,44.3,44.33,44.27,44.33,66769.0,41.1497,41.1776,41.1218,41.1776,66769.0
2024-06-14 13:00:00,44.32,44.35,44.3,44.34,65961.0,41.1683,41.1962,41.1497,41.1869,65961.0
2024-06-14 13:10:00,44.34,44.36,44.27,44.27,74270.0,41.1869,41.2054,41.1218,41.1218,74270.0
2024-06-14 13:20:00,44.28,44.29,44.21,44.27,121727.0,41.1311,41.1404,41.0661,41.1218,121727.0
2024-06-14 13:30:00,44.27,44.28,44.21,44.22,83770.0,41.1218,41.1311,41.0661,41.0754,83770.0
2024-06-14 13:40:00,44.21,44.23,44.18,44.21,76530.0,41.0661,41.0847,41.0382,41.0661,76530.0
2024-06-14 13:50:00,44.21,44.24,44.18,44.23,74675.0,41.0661,41.094,41.0382,41.0847,74675.0
2024-06-14 14:00:00,44.22,44.29,44.21,44.28,85787.0,41.0754,41.1404,41.0661,41.1311,85787.0
2024-06-14 14:10:00,44.29,44.31,44.24,44.27,96256.0,41.1404,41.159,41.094,41.1218,96256.0
2024-06-14 14:20:00,44.27,44.33,44.26,44.3,69235.0,41.1218,41.1776,41.1126,41.1497,69235.0
2024-06-14 14:30:00,44.3,44.31,44.27,44.28,77635.0,41.1497,41.159,41.1218,41.1311,77635.0
2024-06-14 14:40:00,44.29,44.31,44.26,44.29,99186.0,41.1404,41.159,41.1126,41.1404,99186.0
2024-06-14 14:50:00,44.3,44.33,44.25,44.32,123906.0,41.1497,41.1776,41.1033,41.1683,123906.0
2024-06-14 15:00:00,44.31,44.32,44.29,44.3,80478.0,41.159,41.1683,41.1404,41.1497,80478.0
2024-06-14 15:10:00,44.3,44.35,44.3,44.34,90090.0,41.1497,41.1962,41.1497,41.1869,90090.0
2024-06-14 15:20:00,44.34,44.37,44.3,44.32,177383.0,41.1869,41.2147,41.1497,41.1683,177383.0
2024-06-14 15:30:00,44.31,44.32,44.27,44.3,112993.0,41.159,41.1683,41.1218,41.1497,112993.0
2024-06-14 15:40:00,44.3,44.37,44.25,44.27,281689.0,41.1497,41.2147,41.1033,41.1218,281689.0
2024-06-14 15:50:00,44.26,44.35,44.24,44.33,586452.0,41.1126,41.1962,41.094,41.1776,586452.0
2024-06-17 09:30:00,44.22,44.28,43.94,44.03,481374.0,41.0754,41.1311,40.8153,40.8989,481374.0
2024-06-17 09:40:00,44.04,44.08,43.92,44.04,295688.0,40.9082,40.9454,40.7967,40.9082,295688.0
2024-06-17 09:50:00,44.04,44.2,44.03,44.15,177165.0,40.9082,41.0568,40.8989,41.0104,177165.0
2024-06-17 10:00:00,44.16,44.2,44.11,44.14,177498.0,41.0197,41.0568,40.9732,41.0011,177498.0
2024-06-17 10:10:00,44.13,44.21,44.07,44.2,155157.0,40.9918,41.0661,40.9361,41.0568,155157.0
2024-06-17 10:20:00,44.2,44.24,44.15,44.2,115709.0,41.0568,41.094,41.0104,41.0568,115709.0
2024-06-17 10:30:00,44.21,44.32,44.18,44.27,103372.0,41.0661,41.1683,41.0382,41.1218,103372.0
2024-06-17 10:40:00,44.27,44.32,44.24,44.28,133948.0,41.1218,41.1683,41.094,41.1311,133948.0
2024-06-17 10:50:00,44.29,44.36,44.28,44.36,138506.0,41.1404,41.2054,41.1311,41.2054,138506.0
2024-06-17 11:00:00,44.35,44.41,44.32,44.34,105259.0,41.1962,41.2519,41.1683,41.1869,105259.0
2024-06-17 11:10:00,44.34,44.42,44.32,44.42,111016.0,41.1869,41.2612,41.1683,41.2612,111016.0
2024-06-17 11:20:00,44.42,44.46,44.4,44.41,83611.0,41.2612,41.2983,41.2426,41.2519,83611.0
2024-06-17 11:30:00,44.41,44.42,44.35,44.37,92204.0,41.2519,41.2612,41.1962,41.2147,92204.0
2024-06-17 11:40:00,44.37,44.44,44.35,44.43,81893.0,41.2147,41.2798,41.1962,41.2705,81893.0
2024-06-17 11:50:00,44.42,44.44,44.4,44.43,76687.0,41.2612,41.2798,41.2426,41.2705,76687.0
2024-06-17 12:00:00,44.42,44.46,44.41,44.45,87421.0,41.2612,41.2983,41.2519,41.289,87421.0
2024-06-17 12:10:00,44.45,44.49,44.45,44.49,61187.0,41.289,41.3262,41.289,41.3262,61187.0
2024-06-17 12:20:00,44.49,44.57,44.48,44.56,66744.0,41.3262,41.4005,41.3169,41.3912,66744.0
2024-06-17 12:30:00,44.57,44.58,44.53,44.53,80731.0,41.4005,41.4098,41.3634,41.3634,80731.0
2024-06-17 12:40:00,44.54,44.54,44.48,44.49,80853.0,41.3726,41.3726,41.3169,41.3262,80853.0
2024-06-17 12:50:00,44.5,44.52,44.49,44.52,44484.0,41.3355,41.3541,41.3262,41.3541,44484.0
2024-06-17 13:00:00,44.52,44.52,44.48,44.5,59641.0,41.3541,41.3541,41.3169,41.3355,59641.0
2024-06-17 13:10:00,44.51,44.52,44.48,44.5,89485.0,41.3448,41.3541,41.3169,41.3355,89485.0
2024-06-17 13:20:00,44.5,44.56,44.48,44.55,92297.0,41.3355,41.3912,41.3169,41.3819,92297.0
2024-06-17 13:30:00,44.56,44.6,44.5,44.5,109121.0,41.3912,41.4284,41.3355,41.3355,109121.0
2024-06-17 13:40:00,44.51,44.53,44.47,44.51,68169.0,41.3448,41.3634,41.3076,41.3448,68169.0
2024-06-17 13:50:00,44.51,44.53,44.47,44.47,65808.0,41.3448,41.3634,41.3076,41.3076,65808.0
2024-06-17 14:00:00,44.48,44.56,44.47,44.55,69492.0,41.3169,41.3912,41.3076,41.3819,69492.0
2024-06-17 14:10:00,44.55,44.61,44.55,44.59,94504.0,41.3819,41.4377,41.3819,41.4191,94504.0
2024-06-17 14:20:00,44.59,44.69,44.59,44.64,113400.0,41.4191,41.512,41.4191,41.4655,113400.0
2024-06-17 14:30:00,44.65,44.72,44.64,44.71,82165.0,41.4748,41.5398,41.4655,41.5306,82165.0
2024-06-17 14:40:00,44.71,44.71,44.62,44.62,146108.0,41.5306,41.5306,41.447,41.447,146108.0
2024-06-17 14:50:00,44.62,44.63,44.57,44.61,85705.0,41.447,41.4562,41.4005,41.4377,85705.0
2024-06-17 15:00:00,44.61,44.63,44.6,44.62,98320.0,41.4377,41.4562,41.4284,41.447,98320.0
2024-06-17 15:10:00,44.61,44.63,44.6,44.61,105377.0,41.4377,41.4562,41.4284,41.4377,105377.0
2024-06-17 15:20:00,44.6,44.64,44.59,44.59,137998.0,41.4284,41.4655,41.4191,41.4191,137998.0
2024-06-17 15:30:00,44.59,44.62,44.57,44.59,132887.0,41.4191,41.447,41.4005,41.4191,132887.0
2024-06-17 15:40:00,44.59,44.66,44.59,44.65,219888.0,41.4191,41.4841,41.4191,41.4748,219888.0
2024-06-17 15:50:00,44.65,44.71,44.6,44.7,727824.0,41.4748,41.5306,41.4284,41.5213,727824.0
2024-06-18 09:30:00,44.63,44.69,44.41,44.67,364178.0,41.4562,41.512,41.2519,41.4934,364178.0
2024-06-18 09:40:00,44.66,44.72,44.56,44.67,109681.0,41.4841,41.5398,41.3912,41.4934,109681.0
2024-06-18 09:50:00,44.68,44.75,44.62,44.69,119573.0,41.5027,41.5677,41.447,41.512,119573.0
2024-06-18 10:00:00,44.69,44.74,44.61,44.63,110533.0,41.512,41.5584,41.4377,41.4562,110533.0
2024-06-18 10:10:00,44.63,44.63,44.47,44.57,190243.0,41.4562,41.4562,41.3076,41.4005,190243.0
2024-06-18 10:20:00,44.58,44.62,44.54,44.61,103298.0,41.4098,41.447,41.3726,41.4377,103298.0
2024-06-18 10:30:00,44.61,44.62,44.51,44.52,121789.0,41.4377,41.447,41.3448,41.3541,121789.0
2024-06-18 10:40:00,44.52,44.58,44.51,44.55,120881.0,41.3541,41.4098,41.3448,41.3819,120881.0
2024-06-18 10:50:00,44.56,44.66,44.53,44.56,402846.0,41.3912,41.4841,41.3634,41.3912,402846.0
2024-06-18 11:00:00,44.55,44.56,44.49,44.51,113882.0,41.3819,41.3912,41.3262,41.3448,113882.0
2024-06-18 11:10:00,44.51,44.67,44.5,44.66,127657.0,41.3448,41.4934,41.3355,41.4841,127657.0
2024-06-18 11:20:00,44.66,44.71,44.62,44.62,115626.0,41.4841,41.5306,41.447,41.447,115626.0
2024-06-18 11:30:00,44.63,44.65,44.6,44.65,74318.0,41.4562,41.4748,41.4284,41.4748,74318.0
2024-06-18 11:40:00,44.65,44.71,44.65,44.69,81331.0,41.4748,41.5306,41.4748,41.512,81331.0
2024-06-18 11:50:00,44.69,44.71,44.67,44.71,79666.0,41.512,41.5306,41.4934,41.5306,79666.0
2024-06-18 12:00:00,44.71,44.76,44.7,44.74,110284.0,41.5306,41.577,41.5213,41.5584,110284.0
2024-06-18 12:10:00,44.73,44.78,44.72,44.73,176578.0,41.5491,41.5956,41.5398,41.5491,176578.0
2024-06-18 12:20:00,44.73,44.73,44.65,44.66,105797.0,41.5491,41.5491,41.4748,41.4841,105797.0
2024-06-18 12:30:00,44.65,44.7,44.62,44.7,95023.0,41.4748,41.5213,41.447,41.5213,95023.0
2024-06-18 12:40:00,44.7,44.78,44.69,44.77,101041.0,41.5213,41.5956,41.512,41.5863,101041.0
2024-06-18 12:50:00,44.76,44.77,44.74,44.76,44275.0,41.577,41.5863,41.5584,41.577,44275.0
2024-06-18 13:00:00,44.76,44.79,44.74,44.77,52699.0,41.577,41.6049,41.5584,41.5863,52699.0
2024-06-18 13:10:00,44.76,44.79,44.76,44.78,62184.0,41.577,41.6049,41.577,41.5956,62184.0
2024-06-18 13:20:00,44.78,44.81,44.78,44.79,62874.0,41.5956,41.6234,41.5956,41.6049,62874.0
2024-06-18 13:30:00,44.79,44.84,44.78,44.81,55473.0,41.6049,41.6513,41.5956,41.6234,55473.0
2024-06-18 13:40:00,44.8,44.81,44.77,44.78,52686.0,41.6142,41.6234,41.5863,41.5956,52686.0
2024-06-18 13:50:00,44.79,44.81,44.77,44.81,62024.0,41.6049,41.6234,41.5863,41.6234,62024.0
2024-06-18 14:00:00,44.81,44.81,44.73,44.77,72939.0,41.6234,41.6234,41.5491,41.5863,72939.0
2024-06-18 14:10:00,44.77,44.78,44.72,44.72,51874.0,41.5863,41.5956,41.5398,41.5398,51874.0
2024-06-18 14:20:00,44.73,44.78,44.71,44.77,124377.0,41.5491,41.5956,41.5306,41.5863,124377.0
2024-06-18 14:30:00,44.77,44.78,44.74,44.78,62501.0,41.5863,41.5956,41.5584,41.5956,62501.0
2024-06-18 14:40:00,44.78,44.83,44.77,44.83,54211.0,41.5956,41.642,41.5863,41.642,54211.0
2024-06-18 14:50:00,44.83,44.83,44.81,44.82,43201.0,41.642,41.642,41.6234,41.6327,43201.0
2024-06-18 15:00:00,44.82,44.83,44.74,44.75,47959.0,41.6327,41.642,41.5584,41.5677,47959.0
2024-06-18 15:10:00,44.75,44.77,44.74,44.76,65431.0,41.5677,41.5863,41.5584,41.577,65431.0
2024-06-18 15:20:00,44.76,44.76,44.73,44.75,89532.0,41.577,41.577,41.5491,41.5677,89532.0
2024-06-18 15:30:00,44.74,44.79,44.72,44.79,265974.0,41.5584,41.6049,41.5398,41.6049,265974.0
2024-06-18 15:40:00,44.79,44.85,44.78,44.8,227681.0,41.6049,41.6606,41.5956,41.6142,227681.0
2024-06-18 15:50:00,44.81,44.89,44.74,44.82,1436324.0,41.6234,41.6978,41.5584,41.6327,1436324.0
2024-06-20 09:30:00,44.65,44.88,44.53,44.62,369112.0,41.4748,41.6885,41.3634,41.447,369112.0
2024-06-20 09:40:00,44.63,45.03,44.62,45.0,290431.0,41.4562,41.8278,41.447,41.7999,290431.0
2024-06-20 09:50:00,45.0,45.0,44.89,44.94,120277.0,41.7999,41.7999,41.6978,41.7442,120277.0
2024-06-20 10:00:00,44.94,45.02,44.92,44.95,185438.0,41.7442,41.8185,41.7256,41.7535,185438.0
2024-06-20 10:10:00,44.95,45.17,44.94,45.12,275325.0,41.7535,41.9578,41.7442,41.9114,275325.0
2024-06-20 10:20:00,45.12,45.14,45.04,45.05,140197.0,41.9114,41.93,41.8371,41.8464,140197.0
2024-06-20 10:30:00,45.05,45.07,44.93,44.95,203012.0,41.8464,41.865,41.7349,41.7535,203012.0
2024-06-20 10:40:00,44.95,44.97,44.92,44.93,115137.0,41.7535,41.7721,41.7256,41.7349,115137.0
2024-06-20 10:50:00,44.94,44.94,44.88,44.91,111842.0,41.7442,41.7442,41.6885,41.7163,111842.0
2024-06-20 11:00:00,44.91,44.98,44.9,44.96,101345.0,41.7163,41.7814,41.707,41.7628,101345.0
2024-06-20 11:10:00,44.95,45.02,44.94,45.0,116776.0,41.7535,41.8185,41.7442,41.7999,116776.0
2024-06-20 11:20:00,44.99,45.01,44.95,44.98,69884.0,41.7906,41.8092,41.7535,41.7814,69884.0
2024-06-20 11:30:00,44.97,44.97,44.94,44.94,93104.0,41.7721,41.7721,41.7442,41.7442,93104.0
2024-06-20 11:40:00,44.95,45.06,44.94,45.05,128472.0,41.7535,41.8557,41.7442,41.8464,128472.0
2024-06-20 11:50:00,45.05,45.12,45.05,45.12,96083.0,41.8464,41.9114,41.8464,41.9114,96083.0
2024-06-20 12:00:00,45.12,45.14,45.07,45.14,100608.0,41.9114,41.93,41.865,41.93,100608.0
2024-06-20 12:10:00,45.14,45.26,45.13,45.26,105629.0,41.93,42.0414,41.9207,42.0414,105629.0
2024-06-20 12:20:00,45.26,45.3,45.22,45.28,127138.0,42.0414,42.0786,42.0043,42.06,127138.0
2024-06-20 12:30:00,45.28,45.37,45.25,45.3,123630.0,42.06,42.1436,42.0322,42.0786,123630.0
2024-06-20 12:40:00,45.3,45.31,45.25,45.28,110619.0,42.0786,42.0879,42.0322,42.06,110619.0
2024-06-20 12:50:00,45.28,45.34,45.25,45.3,143151.0,42.06,42.1158,42.0322,42.0786,143151.0
2024-06-20 13:00:00,45.3,45.36,45.29,45.3,88483.0,42.0786,42.1343,42.0693,42.0786,88483.0
2024-06-20 13:10:00,45.3,45.32,45.26,45.31,74158.0,42.0786,42.0972,42.0414,42.0879,74158.0
2024-06-20 13:20:00,45.3,45.33,45.28,45.33,68908.0,42.0786,42.1065,42.06,42.1065,68908.0
2024-06-20 13:30:00,45.33,45.4,45.32,45.38,93241.0,42.1065,42.1715,42.0972,42.1529,93241.0
2024-06-20 13:40:00,45.38,45.44,45.36,45.43,85187.0,42.1529,42.2086,42.1343,42.1994,85187.0
2024-06-20 13:50:00,45.43,45.44,45.4,45.41,122822.0,42.1994,42.2086,42.1715,42.1808,122822.0
2024-06-20 14:00:00,45.41,45.43,45.37,45.41,98867.0,42.1808,42.1994,42.1436,42.1808,98867.0
2024-06-20 14:10:00,45.4,45.45,45.38,45.45,169681.0,42.1715,42.2179,42.1529,42.2179,169681.0
2024-06-20 14:20:00,45.44,45.52,45.43,45.51,233333.0,42.2086,42.283,42.1994,42.2737,233333.0
2024-06-20 14:30:00,45.5,45.51,45.46,45.48,155638.0,42.2644,42.2737,42.2272,42.2458,155638.0
2024-06-20 14:40:00,45.48,45.52,45.45,45.52,118506.0,42.2458,42.283,42.2179,42.283,118506.0
2024-06-20 14:50:00,45.52,45.54,45.49,45.54,149249.0,42.283,42.3015,42.2551,42.3015,149249.0
2024-06-20 15:00:00,45.54,45.55,45.45,45.47,149777.0,42.3015,42.3108,42.2179,42.2365,149777.0
2024-06-20 15:10:00,45.47,45.55,45.45,45.52,265202.0,42.2365,42.3108,42.2179,42.283,265202.0
2024-06-20 15:20:00,45.52,45.54,45.46,45.46,145188.0,42.283,42.3015,42.2272,42.2272,145188.0
2024-06-20 15:30:00,45.47,45.47,45.36,45.39,207987.0,42.2365,42.2365,42.1343,42.1622,207987.0
2024-06-20 15:40:00,45.4,45.44,45.38,45.4,226722.0,42.1715,42.2086,42.1529,42.1715,226722.0
2024-06-20 15:50:00,45.4,45.46,45.38,45.44,793455.0,42.1715,42.2272,42.1529,42.2086,793455.0
2024-06-21 09:30:00,45.6,45.88,45.49,45.84,1864117.0,42.3573,42.6174,42.2551,42.5802,1864117.0
2024-06-21 09:40:00,45.85,45.97,45.75,45.88,380183.0,42.5895,42.701,42.4966,42.6174,380183.0
2024-06-21 09:50:00,45.89,45.96,45.76,45.89,280138.0,42.6266,42.6917,42.5059,42.6266,280138.0
2024-06-21 10:00:00,45.89,45.94,45.86,45.93,223747.0,42.6266,42.6731,42.5988,42.6638,223747.0
2024-06-21 10:10:00,45.93,45.95,45.76,45.82,137337.0,42.6638,42.6824,42.5059,42.5616,137337.0
2024-06-21 10:20:00,45.82,45.87,45.81,45.85,71447.0,42.5616,42.6081,42.5523,42.5895,71447.0
2024-06-21 10:30:00,45.85,45.86,45.73,45.74,115935.0,42.5895,42.5988,42.478,42.4873,115935.0
2024-06-21 10:40:00,45.73,45.76,45.7,45.71,75141.0,42.478,42.5059,42.4502,42.4594,75141.0
2024-06-21 10:50:00,45.71,45.99,45.66,45.69,876185.0,42.4594,42.7195,42.413,42.4409,876185.0
2024-06-21 11:00:00,45.69,45.69,45.57,45.67,144866.0,42.4409,42.4409,42.3294,42.4223,144866.0
2024-06-21 11:10:00,45.66,45.66,45.56,45.57,122445.0,42.413,42.413,42.3201,42.3294,122445.0
2024-06-21 11:20:00,45.57,45.57,45.52,45.54,81972.0,42.3294,42.3294,42.283,42.3015,81972.0
2024-06-21 11:30:00,45.54,45.63,45.51,45.59,74304.0,42.3015,42.3851,42.2737,42.348,74304.0
2024-06-21 11:40:00,45.59,45.59,45.44,45.51,122346.0,42.348,42.348,42.2086,42.2737,122346.0
2024-06-21 11:50:00,45.51,45.56,45.49,45.54,89282.0,42.2737,42.3201,42.2551,42.3015,89282.0
2024-06-21 12:00:00,45.54,45.62,45.52,45.62,112049.0,42.3015,42.3758,42.283,42.3758,112049.0
2024-06-21 12:10:00,45.62,45.63,45.56,45.58,179238.0,42.3758,42.3851,42.3201,42.3387,179238.0
2024-06-21 12:20:00,45.58,45.69,45.57,45.66,82210.0,42.3387,42.4409,42.3294,42.413,82210.0
2024-06-21 12:30:00,45.67,45.71,45.67,45.71,74642.0,42.4223,42.4594,42.4223,42.4594,74642.0
2024-06-21 12:40:00,45.71,45.8,45.71,45.79,87143.0,42.4594,42.543,42.4594,42.5338,87143.0
2024-06-21 12:50:00,45.8,45.83,45.77,45.78,80958.0,42.543,42.5709,42.5152,42.5245,80958.0
2024-06-21 13:00:00,45.78,45.85,45.77,45.85,88216.0,42.5245,42.5895,42.5152,42.5895,88216.0
2024-06-21 13:10:00,45.84,45.86,45.78,45.79,86744.0,42.5802,42.5988,42.5245,42.5338,86744.0
2024-06-21 13:20:00,45.78,45.81,45.78,45.8,70228.0,42.5245,42.5523,42.5245,42.543,70228.0
2024-06-21 13:30:00,45.79,45.82,45.75,45.79,139262.0,42.5338,42.5616,42.4966,42.5338,139262.0
2024-06-21 13:40:00,45.8,45.81,45.69,45.71,101601.0,42.543,42.5523,42.4409,42.4594,101601.0
2024-06-21 13:50:00,45.72,45.73,45.69,45.72,83508.0,42.4687,42.478,42.4409,42.4687,83508.0
2024-06-21 14:00:00,45.72,45.73,45.67,45.71,79685.0,42.4687,42.478,42.4223,42.4594,79685.0
2024-06-21 14:10:00,45.71,45.73,45.69,45.73,101037.0,42.4594,42.478,42.4409,42.478,101037.0
2024-06-21 14:20:00,45.73,45.73,45.68,45.72,97143.0,42.478,42.478,42.4316,42.4687,97143.0
2024-06-21 14:30:00,45.71,45.77,45.71,45.76,93840.0,42.4594,42.5152,42.4594,42.5059,93840.0
2024-06-21 14:40:00,45.76,45.77,45.73,45.73,76340.0,42.5059,42.5152,42.478,42.478,76340.0
2024-06-21 14:50:00,45.73,45.8,45.72,45.79,80321.0,42.478,42.543,42.4687,42.5338,80321.0
2024-06-21 15:00:00,45.79,45.84,45.76,45.77,101773.0,42.5338,42.5802,42.5059,42.5152,101773.0
2024-06-21 15:10:00,45.77,45.8,45.75,45.79,89218.0,42.5152,42.543,42.4966,42.5338,89218.0
2024-06-21 15:20:00,45.79,45.8,45.75,45.77,134961.0,42.5338,42.543,42.4966,42.5152,134961.0
2024-06-21 15:30:00,45.77,45.77,45.67,45.69,182210.0,42.5152,42.5152,42.4223,42.4409,182210.0
2024-06-21 15:40:00,45.69,45.79,45.68,45.73,295269.0,42.4409,42.5338,42.4316,42.478,295269.0
2024-06-21 15:50:00,45.72,45.75,45.61,45.73,1151160.0,42.4687,42.4966,42.3666,42.478,1151160.0
2024-06-24 09:30:00,45.99,46.03,45.85,45.94,345087.0,42.7195,42.7567,42.5895,42.6731,345087.0
2024-06-24 09:40:00,45.94,46.16,45.93,46.14,245498.0,42.6731,42.8774,42.6638,42.8589,245498.0
2024-06-24 09:50:00,46.14,46.19,46.1,46.16,162504.0,42.8589,42.9053,42.8217,42.8774,162504.0
2024-06-24 10:00:00,46.16,46.22,46.1,46.22,253371.0,42.8774,42.9332,42.8217,42.9332,253371.0
2024-06-24 10:10:00,46.22,46.31,46.21,46.24,237630.0,42.9332,43.0168,42.9239,42.9518,237630.0
2024-06-24 10:20:00,46.24,46.25,46.17,46.22,282701.0,42.9518,42.961,42.8867,42.9332,282701.0
2024-06-24 10:30:00,46.22,46.27,46.17,46.26,134865.0,42.9332,42.9796,42.8867,42.9703,134865.0
2024-06-24 10:40:00,46.27,46.37,46.26,46.35,228798.0,42.9796,43.0725,42.9703,43.0539,228798.0
2024-06-24 10:50:00,46.36,46.36,46.27,46.28,190003.0,43.0632,43.0632,42.9796,42.9889,190003.0
2024-06-24 11:00:00,46.28,46.29,46.24,46.29,81071.0,42.9889,42.9982,42.9518,42.9982,81071.0
2024-06-24 11:10:00,46.29,46.29,46.18,46.23,133338.0,42.9982,42.9982,42.896,42.9425,133338.0
2024-06-24 11:20:00,46.23,46.3,46.23,46.28,81482.0,42.9425,43.0075,42.9425,42.9889,81482.0
2024-06-24 11:30:00,46.28,46.34,46.25,46.26,83916.0,42.9889,43.0446,42.961,42.9703,83916.0
2024-06-24 11:40:00,46.26,46.29,46.25,46.28,67618.0,42.9703,42.9982,42.961,42.9889,67618.0
2024-06-24 11:50:00,46.28,46.31,46.24,46.27,118144.0,42.9889,43.0168,42.9518,42.9796,118144.0
2024-06-24 12:00:00,46.27,46.39,46.25,46.39,194789.0,42.9796,43.0911,42.961,43.0911,194789.0
2024-06-24 12:10:00,46.4,46.42,46.33,46.35,135904.0,43.1004,43.119,43.0354,43.0539,135904.0
2024-06-24 12:20:00,46.35,46.4,46.34,46.4,74989.0,43.0539,43.1004,43.0446,43.1004,74989.0
2024-06-24 12:30:00,46.39,46.42,46.38,46.41,101457.0,43.0911,43.119,43.0818,43.1097,101457.0
2024-06-24 12:40:00,46.41,46.45,46.4,46.4,141362.0,43.1097,43.1468,43.1004,43.1004,141362.0
2024-06-24 12:50:00,46.41,46.41,46.34,46.37,129135.0,43.1097,43.1097,43.0446,43.0725,129135.0
2024-06-24 13:00:00,46.37,46.37,46.28,46.3,86012.0,43.0725,43.0725,42.9889,43.0075,86012.0
2024-06-24 13:10:00,46.3,46.31,46.24,46.24,67390.0,43.0075,43.0168,42.9518,42.9518,67390.0
2024-06-24 13:20:00,46.25,46.25,46.19,46.2,148788.0,42.961,42.961,42.9053,42.9146,148788.0
2024-06-24 13:30:00,46.19,46.2,46.13,46.16,118088.0,42.9053,42.9146,42.8496,42.8774,118088.0
2024-06-24 13:40:00,46.16,46.16,46.14,46.16,63645.0,42.8774,42.8774,42.8589,42.8774,63645.0
2024-06-24 13:50:00,46.16,46.21,46.11,46.2,105912.0,42.8774,42.9239,42.831,42.9146,105912.0
2024-06-24 14:00:00,46.2,46.28,46.2,46.28,94757.0,42.9146,42.9889,42.9146,42.9889,94757.0
2024-06-24 14:10:00,46.28,46.35,46.27,46.33,108184.0,42.9889,43.0539,42.9796,43.0354,108184.0
2024-06-24 14:20:00,46.33,46.33,46.27,46.31,138578.0,43.0354,43.0354,42.9796,43.0168,138578.0
2024-06-24 14:30:00,46.32,46.34,46.3,46.34,116581.0,43.0261,43.0446,43.0075,43.0446,116581.0
2024-06-24 14:40:00,46.34,46.37,46.31,46.34,144005.0,43.0446,43.0725,43.0168,43.0446,144005.0
2024-06-24 14:50:00,46.34,46.36,46.32,46.33,72558.0,43.0446,43.0632,43.0261,43.0354,72558.0
2024-06-24 15:00:00,46.32,46.32,46.29,46.31,78556.0,43.0261,43.0261,42.9982,43.0168,78556.0
2024-06-24 15:10:00,46.32,46.33,46.29,46.32,111493.0,43.0261,43.0354,42.9982,43.0261,111493.0
2024-06-24 15:20:00,46.32,46.41,46.3,46.39,247415.0,43.0261,43.1097,43.0075,43.0911,247415.0
2024-06-24 15:30:00,46.41,46.46,46.39,46.44,284036.0,43.1097,43.1561,43.0911,43.1375,284036.0
2024-06-24 15:40:00,46.44,46.58,46.43,46.58,349745.0,43.1375,43.2676,43.1282,43.2676,349745.0
2024-06-24 15:50:00,46.58,46.59,46.44,46.44,830940.0,43.2676,43.2769,43.1375,43.1375,830940.0
2024-06-25 09:30:00,46.49,46.52,46.27,46.43,261892.0,43.184,43.2118,42.9796,43.1282,261892.0
2024-06-25 09:40:00,46.42,46.48,46.33,46.47,128915.0,43.119,43.1747,43.0354,43.1654,128915.0
2024-06-25 09:50:00,46.46,46.52,46.37,46.39,175071.0,43.1561,43.2118,43.0725,43.0911,175071.0
2024-06-25 10:00:00,46.39,46.45,46.37,46.39,111418.0,43.0911,43.1468,43.0725,43.0911,111418.0
2024-06-25 10:10:00,46.39,46.57,46.39,46.54,201155.0,43.0911,43.2583,43.0911,43.2304,201155.0
2024-06-25 10:20:00,46.54,46.55,46.45,46.5,127126.0,43.2304,43.2397,43.1468,43.1933,127126.0
2024-06-25 10:30:00,46.5,46.53,46.47,46.51,73344.0,43.1933,43.2211,43.1654,43.2026,73344.0
2024-06-25 10:40:00,46.51,46.54,46.49,46.49,70022.0,43.2026,43.2304,43.184,43.184,70022.0
2024-06-25 10:50:00,46.5,46.54,46.49,46.54,90136.0,43.1933,43.2304,43.184,43.2304,90136.0
2024-06-25 11:00:00,46.53,46.53,46.46,46.47,144254.0,43.2211,43.2211,43.1561,43.1654,144254.0
2024-06-25 11:10:00,46.47,46.49,46.43,46.46,123285.0,43.1654,43.184,43.1282,43.1561,123285.0
2024-06-25 11:20:00,46.46,46.5,46.46,46.5,92025.0,43.1561,43.1933,43.1561,43.1933,92025.0
2024-06-25 11:30:00,46.5,46.5,46.4,46.41,98019.0,43.1933,43.1933,43.1004,43.1097,98019.0
2024-06-25 11:40:00,46.42,46.44,46.38,46.39,123690.0,43.119,43.1375,43.0818,43.0911,123690.0
2024-06-25 11:50:00,46.39,46.41,46.35,46.37,144255.0,43.0911,43.1097,43.0539,43.0725,144255.0
2024-06-25 12:00:00,46.37,46.37,46.3,46.31,89385.0,43.0725,43.0725,43.0075,43.0168,89385.0
2024-06-25 12:10:00,46.32,46.33,46.29,46.33,105926.0,43.0261,43.0354,42.9982,43.0354,105926.0
2024-06-25 12:20:00,46.33,46.39,46.31,46.36,148682.0,43.0354,43.0911,43.0168,43.0632,148682.0
2024-06-25 12:30:00,46.36,46.37,46.3,46.32,96565.0,43.0632,43.0725,43.0075,43.0261,96565.0
2024-06-25 12:40:00,46.32,46.35,46.27,46.34,100706.0,43.0261,43.0539,42.9796,43.0446,100706.0
2024-06-25 12:50:00,46.34,46.4,46.33,46.4,62499.0,43.0446,43.1004,43.0354,43.1004,62499.0
2024-06-25 13:00:00,46.4,46.42,46.38,46.39,79705.0,43.1004,43.119,43.0818,43.0911,79705.0
2024-06-25 13:10:00,46.38,46.39,46.32,46.33,186847.0,43.0818,43.0911,43.0261,43.0354,186847.0
2024-06-25 13:20:00,46.33,46.41,46.33,46.41,118776.0,43.0354,43.1097,43.0354,43.1097,118776.0
2024-06-25 13:30:00,46.41,46.46,46.39,46.42,104130.0,43.1097,43.1561,43.0911,43.119,104130.0
2024-06-25 13:40:00,46.42,46.45,46.41,46.44,92743.0,43.119,43.1468,43.1097,43.1375,92743.0
2024-06-25 13:50:00,46.44,46.46,46.42,46.43,61748.0,43.1375,43.1561,43.119,43.1282,61748.0
2024-06-25 14:00:00,46.44,46.45,46.38,46.42,86680.0,43.1375,43.1468,43.0818,43.119,86680.0
2024-06-25 14:10:00,46.41,46.46,46.41,46.44,66376.0,43.1097,43.1561,43.1097,43.1375,66376.0
2024-06-25 14:20:00,46.44,46.48,46.43,46.48,78204.0,43.1375,43.1747,43.1282,43.1747,78204.0
2024-06-25 14:30:00,46.47,46.52,46.47,46.48,87822.0,43.1654,43.2118,43.1654,43.1747,87822.0
2024-06-25 14:40:00,46.48,46.52,46.47,46.48,76943.0,43.1747,43.2118,43.1654,43.1747,76943.0
2024-06-25 14:50:00,46.49,46.5,46.47,46.5,57199.0,43.184,43.1933,43.1654,43.1933,57199.0
2024-06-25 15:00:00,46.5,46.53,46.48,46.52,114564.0,43.1933,43.2211,43.1747,43.2118,114564.0
2024-06-25 15:10:00,46.53,46.54,46.5,46.54,110552.0,43.2211,43.2304,43.1933,43.2304,110552.0
2024-06-25 15:20:00,46.53,46.58,46.52,46.55,223383.0,43.2211,43.2676,43.2118,43.2397,223383.0
2024-06-25 15:30:00,46.55,46.59,46.52,46.55,210286.0,43.2397,43.2769,43.2118,43.2397,210286.0
2024-06-25 15:40:00,46.54,46.56,46.45,46.46,124263.0,43.2304,43.249,43.1468,43.1561,124263.0
2024-06-25 15:50:00,46.46,46.51,46.41,46.43,927414.0,43.1561,43.2026,43.1097,43.1282,927414.0
2024-06-26 09:30:00,46.2,46.39,46.18,46.32,243727.0,42.9146,43.0911,42.896,43.0261,243727.0
2024-06-26 09:40:00,46.31,46.36,46.25,46.34,135910.0,43.0168,43.0632,42.961,43.0446,135910.0
2024-06-26 09:50:00,46.34,46.43,46.3,46.4,224895.0,43.0446,43.1282,43.0075,43.1004,224895.0
2024-06-26 10:00:00,46.39,46.43,46.34,46.43,124245.0,43.0911,43.1282,43.0446,43.1282,124245.0
2024-06-26 10:10:00,46.42,46.51,46.41,46.45,162144.0,43.119,43.2026,43.1097,43.1468,162144.0
2024-06-26 10:20:00,46.45,46.54,46.42,46.52,173438.0,43.1468,43.2304,43.119,43.2118,173438.0
2024-06-26 10:30:00,46.51,46.53,46.47,46.47,87280.0,43.2026,43.2211,43.1654,43.1654,87280.0
2024-06-26 10:40:00,46.47,46.52,46.45,46.51,100895.0,43.1654,43.2118,43.1468,43.2026,100895.0
2024-06-26 10:50:00,46.51,46.53,46.46,46.48,77636.0,43.2026,43.2211,43.1561,43.1747,77636.0
2024-06-26 11:00:00,46.48,46.49,46.44,46.46,62765.0,43.1747,43.184,43.1375,43.1561,62765.0
2024-06-26 11:10:00,46.46,46.47,46.41,46.45,117581.0,43.1561,43.1654,43.1097,43.1468,117581.0
2024-06-26 11:20:00,46.46,46.48,46.44,46.46,130431.0,43.1561,43.1747,43.1375,43.1561,130431.0
2024-06-26 11:30:00,46.46,46.49,46.46,46.49,77653.0,43.1561,43.184,43.1561,43.184,77653.0
2024-06-26 11:40:00,46.48,46.52,46.48,46.52,60198.0,43.1747,43.2118,43.1747,43.2118,60198.0
2024-06-26 11:50:00,46.52,46.54,46.49,46.51,67195.0,43.2118,43.2304,43.184,43.2026,67195.0
2024-06-26 12:00:00,46.51,46.56,46.5,46.53,62026.0,43.2026,43.249,43.1933,43.2211,62026.0
2024-06-26 12:10:00,46.54,46.56,46.5,46.51,59604.0,43.2304,43.249,43.1933,43.2026,59604.0
2024-06-26 12:20:00,46.5,46.51,46.46,46.47,66440.0,43.1933,43.2026,43.1561,43.1654,66440.0
2024-06-26 12:30:00,46.47,46.48,46.43,46.45,63554.0,43.1654,43.1747,43.1282,43.1468,63554.0
2024-06-26 12:40:00,46.46,46.48,46.42,46.48,75084.0,43.1561,43.1747,43.119,43.1747,75084.0
2024-06-26 12:50:00,46.48,46.49,46.44,46.45,60808.0,43.1747,43.184,43.1375,43.1468,60808.0
2024-06-26 13:00:00,46.44,46.45,46.37,46.38,131985.0,43.1375,43.1468,43.0725,43.0818,131985.0
2024-06-26 13:10:00,46.38,46.39,46.31,46.32,87856.0,43.0818,43.0911,43.0168,43.0261,87856.0
2024-06-26 13:20:00,46.32,46.32,46.27,46.28,51606.0,43.0261,43.0261,42.9796,42.9889,51606.0
2024-06-26 13:30:00,46.28,46.32,46.27,46.32,54062.0,42.9889,43.0261,42.9796,43.0261,54062.0
2024-06-26 13:40:00,46.32,46.36,46.31,46.33,62322.0,43.0261,43.0632,43.0168,43.0354,62322.0
2024-06-26 13:50:00,46.33,46.37,46.32,46.33,117874.0,43.0354,43.0725,43.0261,43.0354,117874.0
2024-06-26 14:00:00,46.33,46.39,46.32,46.37,52362.0,43.0354,43.0911,43.0261,43.0725,52362.0
2024-06-26 14:10:00,46.38,46.38,46.33,46.36,54005.0,43.0818,43.0818,43.0354,43.0632,54005.0
2024-06-26 14:20:00,46.36,46.4,46.35,46.36,47729.0,43.0632,43.1004,43.0539,43.0632,47729.0
2024-06-26 14:30:00,46.35,46.37,46.34,46.34,68219.0,43.0539,43.0725,43.0446,43.0446,68219.0
2024-06-26 14:40:00,46.34,46.39,46.34,46.39,65200.0,43.0446,43.0911,43.0446,43.0911,65200.0
2024-06-26 14:50:00,46.4,46.4,46.37,46.38,81643.0,43.1004,43.1004,43.0725,43.0818,81643.0
2024-06-26 15:00:00,46.39,46.41,46.36,46.38,114729.0,43.0911,43.1097,43.0632,43.0818,114729.0
2024-06-26 15:10:00,46.37,46.4,46.35,46.38,101442.0,43.0725,43.1004,43.0539,43.0818,101442.0
2024-06-26 15:20:00,46.39,46.4,46.34,46.35,144547.0,43.0911,43.1004,43.0446,43.0539,144547.0
2024-06-26 15:30:00,46.35,46.36,46.29,46.34,230818.0,43.0539,43.0632,42.9982,43.0446,230818.0
2024-06-26 15:40:00,46.34,46.43,46.33,46.4,251812.0,43.0446,43.1282,43.0354,43.1004,251812.0
2024-06-26 15:50:00,46.4,46.47,46.35,46.36,780667.0,43.1004,43.1654,43.0539,43.0632,780667.0
2024-06-27 09:30:00,46.32,46.4,45.82,45.85,409349.0,43.0261,43.1004,42.5616,42.5895,409349.0
2024-06-27 09:40:00,45.87,45.9,45.7,45.75,321028.0,42.6081,42.6359,42.4502,42.4966,321028.0
2024-06-27 09:50:00,45.75,45.8,45.7,45.71,103432.0,42.4966,42.543,42.4502,42.4594,103432.0
2024-06-27 10:00:00,45.72,45.76,45.64,45.72,219706.0,42.4687,42.5059,42.3944,42.4687,219706.0
2024-06-27 10:10:00,45.72,45.74,45.58,45.63,150201.0,42.4687,42.4873,42.3387,42.3851,150201.0
2024-06-27 10:20:00,45.63,45.67,45.57,45.62,182106.0,42.3851,42.4223,42.3294,42.3758,182106.0
2024-06-27 10:30:00,45.62,45.62,45.52,45.55,227886.0,42.3758,42.3758,42.283,42.3108,227886.0
2024-06-27 10:40:00,45.55,45.58,45.51,45.55,109385.0,42.3108,42.3387,42.2737,42.3108,109385.0
2024-06-27 10:50:00,45.55,45.56,45.47,45.5,152114.0,42.3108,42.3201,42.2365,42.2644,152114.0
2024-06-27 11:00:00,45.5,45.52,45.46,45.46,100645.0,42.2644,42.283,42.2272,42.2272,100645.0
2024-06-27 11:10:00,45.46,45.49,45.43,45.47,97779.0,42.2272,42.2551,42.1994,42.2365,97779.0
2024-06-27 11:20:00,45.47,45.5,45.44,45.5,144318.0,42.2365,42.2644,42.2086,42.2644,144318.0
2024-06-27 11:30:00,45.5,45.61,45.49,45.59,124915.0,42.2644,42.3666,42.2551,42.348,124915.0
2024-06-27 11:40:00,45.59,45.64,45.57,45.59,90801.0,42.348,42.3944,42.3294,42.348,90801.0
2024-06-27 11:50:00,45.59,45.61,45.57,45.59,79128.0,42.348,42.3666,42.3294,42.348,79128.0
2024-06-27 12:00:00,45.59,45.6,45.53,45.55,96696.0,42.348,42.3573,42.2922,42.3108,96696.0
2024-06-27 12:10:00,45.55,45.56,45.52,45.54,80224.0,42.3108,42.3201,42.283,42.3015,80224.0
2024-06-27 12:20:00,45.54,45.56,45.46,45.47,70050.0,42.3015,42.3201,42.2272,42.2365,70050.0
2024-06-27 12:30:00,45.48,45.49,45.33,45.34,107264.0,42.2458,42.2551,42.1065,42.1158,107264.0
2024-06-27 12:40:00,45.34,45.41,45.33,45.38,69817.0,42.1158,42.1808,42.1065,42.1529,69817.0
2024-06-27 12:50:00,45.38,45.4,45.36,45.37,45830.0,42.1529,42.1715,42.1343,42.1436,45830.0
2024-06-27 13:00:00,45.37,45.37,45.33,45.36,53031.0,42.1436,42.1436,42.1065,42.1343,53031.0
2024-06-27 13:10:00,45.36,45.39,45.35,45.38,60551.0,42.1343,42.1622,42.125,42.1529,60551.0
2024-06-27 13:20:00,45.38,45.43,45.36,45.39,100576.0,42.1529,42.1994,42.1343,42.1622,100576.0
2024-06-27 13:30:00,45.39,45.4,45.38,45.39,42563.0,42.1622,42.1715,42.1529,42.1622,42563.0
2024-06-27 13:40:00,45.39,45.41,45.33,45.35,133644.0,42.1622,42.1808,42.1065,42.125,133644.0
2024-06-27 13:50:00,45.34,45.37,45.31,45.32,52319.0,42.1158,42.1436,42.0879,42.0972,52319.0
2024-06-27 14:00:00,45.32,45.32,45.21,45.23,137418.0,42.0972,42.0972,41.995,42.0136,137418.0
2024-06-27 14:10:00,45.22,45.24,45.18,45.2,97850.0,42.0043,42.0229,41.9671,41.9857,97850.0
2024-06-27 14:20:00,45.2,45.24,45.19,45.21,104848.0,41.9857,42.0229,41.9764,41.995,104848.0
2024-06-27 14:30:00,45.21,45.21,45.17,45.19,80066.0,41.995,41.995,41.9578,41.9764,80066.0
2024-06-27 14:40:00,45.19,45.24,45.18,45.24,84090.0,41.9764,42.0229,41.9671,42.0229,84090.0
2024-06-27 14:50:00,45.24,45.26,45.21,45.23,99674.0,42.0229,42.0414,41.995,42.0136,99674.0
2024-06-27 15:00:00,45.23,45.35,45.23,45.33,97784.0,42.0136,42.125,42.0136,42.1065,97784.0
2024-06-27 15:10:00,45.34,45.34,45.24,45.26,139699.0,42.1158,42.1158,42.0229,42.0414,139699.0
2024-06-27 15:20:00,45.26,45.33,45.25,45.31,132125.0,42.0414,42.1065,42.0322,42.0879,132125.0
2024-06-27 15:30:00,45.31,45.32,45.27,45.3,122608.0,42.0879,42.0972,42.0507,42.0786,122608.0
2024-06-27 15:40:00,45.3,45.38,45.29,45.34,166480.0,42.0786,42.1529,42.0693,42.1158,166480.0
2024-06-27 15:50:00,45.34,45.47,45.34,45.47,743325.0,42.1158,42.2365,42.1158,42.2365,743325.0
2024-06-28 09:30:00,45.5,45.53,45.27,45.42,265811.0,42.2644,42.2922,42.0507,42.1901,265811.0
2024-06-28 09:40:00,45.43,45.49,45.4,45.41,158605.0,42.1994,42.2551,42.1715,42.1808,158605.0
2024-06-28 09:50:00,45.42,45.52,45.39,45.46,107723.0,42.1901,42.283,42.1622,42.2272,107723.0
2024-06-28 10:00:00,45.46,45.49,45.43,45.48,115609.0,42.2272,42.2551,42.1994,42.2458,115609.0
2024-06-28 10:10:00,45.48,45.52,45.44,45.48,115061.0,42.2458,42.283,42.2086,42.2458,115061.0
2024-06-28 10:20:00,45.47,45.58,45.47,45.58,100405.0,42.2365,42.3387,42.2365,42.3387,100405.0
2024-06-28 10:30:00,45.58,45.62,45.49,45.5,227919.0,42.3387,42.3758,42.2551,42.2644,227919.0
2024-06-28 10:40:00,45.5,45.55,45.47,45.54,67263.0,42.2644,42.3108,42.2365,42.3015,67263.0
2024-06-28 10:50:00,45.54,45.56,45.5,45.56,72870.0,42.3015,42.3201,42.2644,42.3201,72870.0
2024-06-28 11:00:00,45.55,45.56,45.48,45.5,79876.0,42.3108,42.3201,42.2458,42.2644,79876.0
2024-06-28 11:10:00,45.49,45.53,45.49,45.51,66414.0,42.2551,42.2922,42.2551,42.2737,66414.0
2024-06-28 11:20:00,45.51,45.53,45.49,45.53,72840.0,42.2737,42.2922,42.2551,42.2922,72840.0
2024-06-28 11:30:00,45.53,45.6,45.52,45.59,53242.0,42.2922,42.3573,42.283,42.348,53242.0
2024-06-28 11:40:00,45.6,45.6,45.44,45.45,52989.0,42.3573,42.3573,42.2086,42.2179,52989.0
2024-06-28 11:50:00,45.46,45.48,45.45,45.46,46194.0,42.2272,42.2458,42.2179,42.2272,46194.0
2024-06-28 12:00:00,45.46,45.46,45.42,45.43,42592.0,42.2272,42.2272,42.1901,42.1994,42592.0
2024-06-28 12:10:00,45.42,45.47,45.41,45.46,58076.0,42.1901,42.2365,42.1808,42.2272,58076.0
2024-06-28 12:20:00,45.46,45.5,45.45,45.48,47370.0,42.2272,42.2644,42.2179,42.2458,47370.0
2024-06-28 12:30:00,45.49,45.54,45.48,45.49,57794.0,42.2551,42.3015,42.2458,42.2551,57794.0
2024-06-28 12:40:00,45.5,45.52,45.48,45.5,61806.0,42.2644,42.283,42.2458,42.2644,61806.0
2024-06-28 12:50:00,45.5,45.52,45.47,45.5,141672.0,42.2644,42.283,42.2365,42.2644,141672.0
2024-06-28 13:00:00,45.5,45.52,45.48,45.48,45534.0,42.2644,42.283,42.2458,42.2458,45534.0
2024-06-28 13:10:00,45.48,45.5,45.45,45.45,87720.0,42.2458,42.2644,42.2179,42.2179,87720.0
2024-06-28 13:20:00,45.46,45.49,45.45,45.48,62134.0,42.2272,42.2551,42.2179,42.2458,62134.0
2024-06-28 13:30:00,45.48,45.53,45.45,45.5,204715.0,42.2458,42.2922,42.2179,42.2644,204715.0
2024-06-28 13:40:00,45.5,45.53,45.49,45.51,47766.0,42.2644,42.2922,42.2551,42.2737,47766.0
2024-06-28 13:50:00,45.51,45.53,45.5,45.52,49457.0,42.2737,42.2922,42.2644,42.283,49457.0
2024-06-28 14:00:00,45.52,45.55,45.49,45.51,88762.0,42.283,42.3108,42.2551,42.2737,88762.0
2024-06-28 14:10:00,45.52,45.55,45.51,45.53,51628.0,42.283,42.3108,42.2737,42.2922,51628.0
2024-06-28 14:20:00,45.52,45.53,45.47,45.51,78725.0,42.283,42.2922,42.2365,42.2737,78725.0
2024-06-28 14:30:00,45.51,45.52,45.44,45.47,94065.0,42.2737,42.283,42.2086,42.2365,94065.0
2024-06-28 14:40:00,45.47,45.49,45.42,45.44,81683.0,42.2365,42.2551,42.1901,42.2086,81683.0
2024-06-28 14:50:00,45.44,45.46,45.43,45.45,55812.0,42.2086,42.2272,42.1994,42.2179,55812.0
2024-06-28 15:00:00,45.45,45.45,45.41,45.44,79844.0,42.2179,42.2179,42.1808,42.2086,79844.0
2024-06-28 15:10:00,45.44,45.45,45.4,45.41,93507.0,42.2086,42.2179,42.1715,42.1808,93507.0
2024-06-28 15:20:00,45.4,45.43,45.4,45.42,74875.0,42.1715,42.1994,42.1715,42.1901,74875.0
2024-06-28 15:30:00,45.43,45.45,45.37,45.43,135568.0,42.1994,42.2179,42.1436,42.1994,135568.0
2024-06-28 15:40:00,45.43,45.54,45.42,45.48,268458.0,42.1994,42.3015,42.1901,42.2458,268458.0
2024-06-28 15:50:00,45.49,45.57,45.45,45.55,630099.0,42.2551,42.3294,42.2179,42.3108,630099.0
2024-07-01 09:30:00,45.9,46.18,45.81,46.11,357381.0,42.6359,42.896,42.5523,42.831,357381.0
2024-07-01 09:40:00,46.12,46.41,46.12,46.39,184759.0,42.8403,43.1097,42.8403,43.0911,184759.0
2024-07-01 09:50:00,46.38,46.42,46.22,46.23,116176.0,43.0818,43.119,42.9332,42.9425,116176.0
2024-07-01 10:00:00,46.24,46.34,46.24,46.3,112886.0,42.9518,43.0446,42.9518,43.0075,112886.0
2024-07-01 10:10:00,46.3,46.31,46.14,46.16,138611.0,43.0075,43.0168,42.8589,42.8774,138611.0
2024-07-01 10:20:00,46.16,46.16,46.04,46.05,117095.0,42.8774,42.8774,42.766,42.7753,117095.0
2024-07-01 10:30:00,46.05,46.09,45.97,46.08,115803.0,42.7753,42.8124,42.701,42.8031,115803.0
2024-07-01 10:40:00,46.08,46.16,46.04,46.08,149099.0,42.8031,42.8774,42.766,42.8031,149099.0
2024-07-01 10:50:00,46.08,46.13,46.01,46.02,154943.0,42.8031,42.8496,42.7381,42.7474,154943.0
2024-07-01 11:00:00,46.02,46.05,45.98,46.04,74455.0,42.7474,42.7753,42.7102,42.766,74455.0
2024-07-01 11:10:00,46.04,46.04,45.88,45.91,55166.0,42.766,42.766,42.6174,42.6452,55166.0
2024-07-01 11:20:00,45.91,45.97,45.9,45.92,85707.0,42.6452,42.701,42.6359,42.6545,85707.0
2024-07-01 11:30:00,45.93,46.01,45.92,45.94,65592.0,42.6638,42.7381,42.6545,42.6731,65592.0
2024-07-01 11:40:00,45.95,46.01,45.92,46.0,49942.0,42.6824,42.7381,42.6545,42.7288,49942.0
2024-07-01 11:50:00,46.01,46.05,45.98,45.98,89667.0,42.7381,42.7753,42.7102,42.7102,89667.0
2024-07-01 12:00:00,45.98,46.01,45.85,45.97,185924.0,42.7102,42.7381,42.5895,42.701,185924.0
2024-07-01 12:10:00,45.97,45.97,45.91,45.92,46320.0,42.701,42.701,42.6452,42.6545,46320.0
2024-07-01 12:20:00,45.93,45.95,45.91,45.94,42655.0,42.6638,42.6824,42.6452,42.6731,42655.0
2024-07-01 12:30:00,45.95,45.95,45.89,45.9,58047.0,42.6824,42.6824,42.6266,42.6359,58047.0
2024-07-01 12:40:00,45.9,45.95,45.88,45.9,68101.0,42.6359,42.6824,42.6174,42.6359,68101.0
2024-07-01 12:50:00,45.9,45.92,45.85,45.91,43352.0,42.6359,42.6545,42.5895,42.6452,43352.0
2024-07-01 13:00:00,45.91,45.98,45.89,45.98,55647.0,42.6452,42.7102,42.6266,42.7102,55647.0
2024-07-01 13:10:00,45.98,46.05,45.97,46.03,76410.0,42.7102,42.7753,42.701,42.7567,76410.0
2024-07-01 13:20:00,46.03,46.05,45.99,46.0,64412.0,42.7567,42.7753,42.7195,42.7288,64412.0
2024-07-01 13:30:00,45.99,46.02,45.98,46.01,75249.0,42.7195,42.7474,42.7102,42.7381,75249.0
2024-07-01 13:40:00,46.01,46.01,45.96,45.98,78311.0,42.7381,42.7381,42.6917,42.7102,78311.0
2024-07-01 13:50:00,45.98,45.99,45.91,45.93,71281.0,42.7102,42.7195,42.6452,42.6638,71281.0
2024-07-01 14:00:00,45.93,45.93,45.85,45.86,102992.0,42.6638,42.6638,42.5895,42.5988,102992.0
2024-07-01 14:10:00,45.86,45.86,45.81,45.85,92565.0,42.5988,42.5988,42.5523,42.5895,92565.0
2024-07-01 14:20:00,45.85,45.93,45.84,45.91,86732.0,42.5895,42.6638,42.5802,42.6452,86732.0
2024-07-01 14:30:00,45.91,45.91,45.81,45.82,106338.0,42.6452,42.6452,42.5523,42.5616,106338.0
2024-07-01 14:40:00,45.82,45.83,45.75,45.79,119147.0,42.5616,42.5709,42.4966,42.5338,119147.0
2024-07-01 14:50:00,45.79,45.86,45.78,45.84,89583.0,42.5338,42.5988,42.5245,42.5802,89583.0
2024-07-01 15:00:00,45.84,45.99,45.84,45.99,141504.0,42.5802,42.7195,42.5802,42.7195,141504.0
2024-07-01 15:10:00,45.98,45.99,45.93,45.98,149902.0,42.7102,42.7195,42.6638,42.7102,149902.0
2024-07-01 15:20:00,45.99,45.99,45.88,45.91,123148.0,42.7195,42.7195,42.6174,42.6452,123148.0
2024-07-01 15:30:00,45.91,45.99,45.9,45.98,193097.0,42.6452,42.7195,42.6359,42.7102,193097.0
2024-07-01 15:40:00,45.98,46.1,45.97,46.05,286519.0,42.7102,42.8217,42.701,42.7753,286519.0
2024-07-01 15:50:00,46.05,46.09,45.99,46.02,717428.0,42.7753,42.8124,42.7195,42.7474,717428.0
2024-07-02 09:30:00,46.0,46.13,45.98,46.08,225280.0,42.7288,42.8496,42.7102,42.8031,225280.0
2024-07-02 09:40:00,46.1,46.14,45.98,46.04,84549.0,42.8217,42.8589,42.7102,42.766,84549.0
2024-07-02 09:50:00,46.03,46.06,45.95,45.97,111471.0,42.7567,42.7846,42.6824,42.701,111471.0
2024-07-02 10:00:00,45.98,45.99,45.91,45.98,83685.0,42.7102,42.7195,42.6452,42.7102,83685.0
2024-07-02 10:10:00,45.98,46.0,45.94,45.96,75464.0,42.7102,42.7288,42.6731,42.6917,75464.0
2024-07-02 10:20:00,45.95,45.97,45.91,45.93,72964.0,42.6824,42.701,42.6452,42.6638,72964.0
2024-07-02 10:30:00,45.93,45.96,45.91,45.95,88099.0,42.6638,42.6917,42.6452,42.6824,88099.0
2024-07-02 10:40:00,45.95,45.95,45.81,45.85,163010.0,42.6824,42.6824,42.5523,42.5895,163010.0
2024-07-02 10:50:00,45.86,45.96,45.84,45.96,136076.0,42.5988,42.6917,42.5802,42.6917,136076.0
2024-07-02 11:00:00,45.96,46.0,45.93,45.93,84125.0,42.6917,42.7288,42.6638,42.6638,84125.0
2024-07-02 11:10:00,45.93,45.96,45.93,45.95,54113.0,42.6638,42.6917,42.6638,42.6824,54113.0
2024-07-02 11:20:00,45.95,46.04,45.95,46.04,91797.0,42.6824,42.766,42.6824,42.766,91797.0
2024-07-02 11:30:00,46.04,46.04,45.99,46.01,71384.0,42.766,42.766,42.7195,42.7381,71384.0
2024-07-02 11:40:00,46.0,46.08,46.0,46.08,70404.0,42.7288,42.8031,42.7288,42.8031,70404.0
2024-07-02 11:50:00,46.08,46.11,46.06,46.09,77474.0,42.8031,42.831,42.7846,42.8124,77474.0
2024-07-02 12:00:00,46.09,46.09,46.02,46.07,72478.0,42.8124,42.8124,42.7474,42.7938,72478.0
2024-07-02 12:10:00,46.08,46.1,46.07,46.09,51646.0,42.8031,42.8217,42.7938,42.8124,51646.0
2024-07-02 12:20:00,46.08,46.09,46.05,46.07,60481.0,42.8031,42.8124,42.7753,42.7938,60481.0
2024-07-02 12:30:00,46.06,46.07,46.05,46.06,28470.0,42.7846,42.7938,42.7753,42.7846,28470.0
2024-07-02 12:40:00,46.05,46.09,46.05,46.07,64981.0,42.7753,42.8124,42.7753,42.7938,64981.0
2024-07-02 12:50:00,46.08,46.09,46.03,46.05,61663.0,42.8031,42.8124,42.7567,42.7753,61663.0
2024-07-02 13:00:00,46.05,46.08,46.04,46.07,51698.0,42.7753,42.8031,42.766,42.7938,51698.0
2024-07-02 13:10:00,46.07,46.09,46.01,46.04,40076.0,42.7938,42.8124,42.7381,42.766,40076.0
2024-07-02 13:20:00,46.05,46.07,46.01,46.03,44379.0,42.7753,42.7938,42.7381,42.7567,44379.0
2024-07-02 13:30:00,46.03,46.07,46.02,46.03,152398.0,42.7567,42.7938,42.7474,42.7567,152398.0
2024-07-02 13:40:00,46.02,46.03,45.99,45.99,59330.0,42.7474,42.7567,42.7195,42.7195,59330.0
2024-07-02 13:50:00,46.0,46.02,45.93,45.94,85728.0,42.7288,42.7474,42.6638,42.6731,85728.0
2024-07-02 14:00:00,45.94,45.95,45.91,45.95,52359.0,42.6731,42.6824,42.6452,42.6824,52359.0
2024-07-02 14:10:00,45.95,45.96,45.92,45.93,52784.0,42.6824,42.6917,42.6545,42.6638,52784.0
2024-07-02 14:20:00,45.93,45.96,45.92,45.94,48388.0,42.6638,42.6917,42.6545,42.6731,48388.0
2024-07-02 14:30:00,45.94,45.96,45.92,45.94,60736.0,42.6731,42.6917,42.6545,42.6731,60736.0
2024-07-02 14:40:00,45.94,45.94,45.83,45.84,116409.0,42.6731,42.6731,42.5709,42.5802,116409.0
2024-07-02 14:50:00,45.84,45.85,45.76,45.8,95608.0,42.5802,42.5895,42.5059,42.543,95608.0
2024-07-02 15:00:00,45.8,45.87,45.79,45.86,73929.0,42.543,42.6081,42.5338,42.5988,73929.0
2024-07-02 15:10:00,45.86,45.88,45.83,45.84,70642.0,42.5988,42.6174,42.5709,42.5802,70642.0
2024-07-02 15:20:00,45.84,45.9,45.84,45.88,100370.0,42.5802,42.6359,42.5802,42.6174,100370.0
2024-07-02 15:30:00,45.89,45.91,45.86,45.9,116929.0,42.6266,42.6452,42.5988,42.6359,116929.0
2024-07-02 15:40:00,45.9,46.02,45.89,46.02,151094.0,42.6359,42.7474,42.6266,42.7474,151094.0
2024-07-02 15:50:00,46.02,46.08,45.99,46.07,369551.0,42.7474,42.8031,42.7195,42.7938,369551.0
2024-07-03 09:30:00,46.05,46.14,45.96,46.03,178180.0,42.7753,42.8589,42.6917,42.7567,178180.0
2024-07-03 09:40:00,46.03,46.05,45.9,45.9,111767.0,42.7567,42.7753,42.6359,42.6359,111767.0
2024-07-03 09:50:00,45.89,45.9,45.81,45.86,77043.0,42.6266,42.6359,42.5523,42.5988,77043.0
2024-07-03 10:00:00,45.86,45.96,45.82,45.91,66198.0,42.5988,42.6917,42.5616,42.6452,66198.0
2024-07-03 10:10:00,45.91,45.96,45.9,45.93,43559.0,42.6452,42.6917,42.6359,42.6638,43559.0
2024-07-03 10:20:00,45.93,45.95,45.86,45.9,161881.0,42.6638,42.6824,42.5988,42.6359,161881.0
2024-07-03 10:30:00,45.89,45.95,45.83,45.83,162509.0,42.6266,42.6824,42.5709,42.5709,162509.0
2024-07-03 10:40:00,45.83,45.89,45.81,45.89,86276.0,42.5709,42.6266,42.5523,42.6266,86276.0
2024-07-03 10:50:00,45.89,45.95,45.82,45.83,91435.0,42.6266,42.6824,42.5616,42.5709,91435.0
2024-07-03 11:00:00,45.83,45.92,45.82,45.88,94374.0,42.5709,42.6545,42.5616,42.6174,94374.0
2024-07-03 11:10:00,45.88,45.89,45.85,45.86,57759.0,42.6174,42.6266,42.5895,42.5988,57759.0
2024-07-03 11:20:00,45.86,45.88,45.78,45.78,72825.0,42.5988,42.6174,42.5245,42.5245,72825.0
2024-07-03 11:30:00,45.78,45.85,45.77,45.84,68996.0,42.5245,42.5895,42.5152,42.5802,68996.0
2024-07-03 11:40:00,45.85,45.85,45.81,45.82,72077.0,42.5895,42.5895,42.5523,42.5616,72077.0
2024-07-03 11:50:00,45.82,45.85,45.8,45.8,131368.0,42.5616,42.5895,42.543,42.543,131368.0
2024-07-03 12:00:00,45.8,45.85,45.78,45.84,67472.0,42.543,42.5895,42.5245,42.5802,67472.0
2024-07-03 12:10:00,45.83,45.87,45.82,45.85,73689.0,42.5709,42.6081,42.5616,42.5895,73689.0
2024-07-03 12:20:00,45.85,45.86,45.78,45.79,102690.0,42.5895,42.5988,42.5245,42.5338,102690.0
2024-07-03 12:30:00,45.79,45.8,45.73,45.75,146485.0,42.5338,42.543,42.478,42.4966,146485.0
2024-07-03 12:40:00,45.76,45.84,45.76,45.84,90869.0,42.5059,42.5802,42.5059,42.5802,90869.0
2024-07-03 12:50:00,45.84,45.98,45.83,45.93,417866.0,42.5802,42.7102,42.5709,42.6638,417866.0
2024-07-05 09:30:00,45.89,45.9,45.76,45.86,219588.0,42.6266,42.6359,42.5059,42.5988,219588.0
2024-07-05 09:40:00,45.87,45.93,45.8,45.82,97595.0,42.6081,42.6638,42.543,42.5616,97595.0
2024-07-05 09:50:00,45.82,45.88,45.8,45.84,78202.0,42.5616,42.6174,42.543,42.5802,78202.0
2024-07-05 10:00:00,45.84,45.86,45.78,45.84,77860.0,42.5802,42.5988,42.5245,42.5802,77860.0
2024-07-05 10:10:00,45.84,45.9,45.82,45.9,56210.0,42.5802,42.6359,42.5616,42.6359,56210.0
2024-07-05 10:20:00,45.9,46.0,45.87,45.88,130310.0,42.6359,42.7288,42.6081,42.6174,130310.0
2024-07-05 10:30:00,45.88,45.9,45.86,45.9,68182.0,42.6174,42.6359,42.5988,42.6359,68182.0
2024-07-05 10:40:00,45.9,45.9,45.82,45.83,89083.0,42.6359,42.6359,42.5616,42.5709,89083.0
2024-07-05 10:50:00,45.82,45.87,45.82,45.84,54155.0,42.5616,42.6081,42.5616,42.5802,54155.0
2024-07-05 11:00:00,45.83,45.88,45.83,45.86,78314.0,42.5709,42.6174,42.5709,42.5988,78314.0
2024-07-05 11:10:00,45.86,45.89,45.84,45.85,100033.0,42.5988,42.6266,42.5802,42.5895,100033.0
2024-07-05 11:20:00,45.85,45.87,45.8,45.8,77307.0,42.5895,42.6081,42.543,42.543,77307.0
2024-07-05 11:30:00,45.81,45.9,45.78,45.9,52419.0,42.5523,42.6359,42.5245,42.6359,52419.0
2024-07-05 11:40:00,45.9,45.97,45.89,45.95,96043.0,42.6359,42.701,42.6266,42.6824,96043.0
2024-07-05 11:50:00,45.95,45.95,45.88,45.89,45067.0,42.6824,42.6824,42.6174,42.6266,45067.0
2024-07-05 12:00:00,45.89,45.89,45.81,45.83,64436.0,42.6266,42.6266,42.5523,42.5709,64436.0
2024-07-05 12:10:00,45.83,45.83,45.77,45.79,63518.0,42.5709,42.5709,42.5152,42.5338,63518.0
2024-07-05 12:20:00,45.79,45.8,45.77,45.79,40983.0,42.5338,42.543,42.5152,42.5338,40983.0
2024-07-05 12:30:00,45.79,45.82,45.78,45.82,57202.0,42.5338,42.5616,42.5245,42.5616,57202.0
2024-07-05 12:40:00,45.81,45.82,45.76,45.78,68010.0,42.5523,42.5616,42.5059,42.5245,68010.0
2024-07-05 12:50:00,45.77,45.82,45.77,45.79,55758.0,42.5152,42.5616,42.5152,42.5338,55758.0
2024-07-05 13:00:00,45.8,45.87,45.79,45.87,48985.0,42.543,42.6081,42.5338,42.6081,48985.0
2024-07-05 13:10:00,45.87,45.89,45.86,45.89,51385.0,42.6081,42.6266,42.5988,42.6266,51385.0
2024-07-05 13:20:00,45.89,45.9,45.82,45.84,41174.0,42.6266,42.6359,42.5616,42.5802,41174.0
2024-07-05 13:30:00,45.84,45.85,45.81,45.84,35641.0,42.5802,42.5895,42.5523,42.5802,35641.0
2024-07-05 13:40:00,45.84,45.88,45.83,45.84,50037.0,42.5802,42.6174,42.5709,42.5802,50037.0
2024-07-05 13:50:00,45.83,45.84,45.8,45.8,106352.0,42.5709,42.5802,42.543,42.543,106352.0
2024-07-05 14:00:00,45.8,45.82,45.78,45.81,62968.0,42.543,42.5616,42.5245,42.5523,62968.0
2024-07-05 14:10:00,45.8,45.85,45.8,45.84,56674.0,42.543,42.5895,42.543,42.5802,56674.0
2024-07-05 14:20:00,45.84,45.87,45.83,45.86,53652.0,42.5802,42.6081,42.5709,42.5988,53652.0
2024-07-05 14:30:00,45.86,45.88,45.85,45.87,48922.0,42.5988,42.6174,42.5895,42.6081,48922.0
2024-07-05 14:40:00,45.88,45.99,45.87,45.97,160200.0,42.6174,42.7195,42.6081,42.701,160200.0
2024-07-05 14:50:00,45.96,45.99,45.93,45.95,60231.0,42.6917,42.7195,42.6638,42.6824,60231.0
2024-07-05 15:00:00,45.95,45.98,45.93,45.96,67528.0,42.6824,42.7102,42.6638,42.6917,67528.0
2024-07-05 15:10:00,45.97,45.98,45.94,45.95,69197.0,42.701,42.7102,42.6731,42.6824,69197.0
2024-07-05 15:20:00,45.95,45.97,45.92,45.96,85972.0,42.6824,42.701,42.6545,42.6917,85972.0
2024-07-05 15:30:00,45.96,45.99,45.95,45.98,119520.0,42.6917,42.7195,42.6824,42.7102,119520.0
2024-07-05 15:40:00,45.99,46.05,45.98,46.04,249014.0,42.7195,42.7753,42.7102,42.766,249014.0
2024-07-05 15:50:00,46.04,46.1,46.02,46.1,689137.0,42.766,42.8217,42.7474,42.8217,689137.0
2024-07-08 09:30:00,46.1,46.2,46.08,46.14,207618.0,42.8217,42.9146,42.8031,42.8589,207618.0
2024-07-08 09:40:00,46.16,46.27,46.11,46.26,112827.0,42.8774,42.9796,42.831,42.9703,112827.0
2024-07-08 09:50:00,46.26,46.33,46.22,46.32,78580.0,42.9703,43.0354,42.9332,43.0261,78580.0
2024-07-08 10:00:00,46.32,46.37,46.19,46.19,197078.0,43.0261,43.0725,42.9053,42.9053,197078.0
2024-07-08 10:10:00,46.2,46.21,46.13,46.16,130866.0,42.9146,42.9239,42.8496,42.8774,130866.0
2024-07-08 10:20:00,46.16,46.19,46.06,46.1,181779.0,42.8774,42.9053,42.7846,42.8217,181779.0
2024-07-08 10:30:00,46.09,46.12,46.08,46.1,68164.0,42.8124,42.8403,42.8031,42.8217,68164.0
2024-07-08 10:40:00,46.1,46.13,46.08,46.1,67591.0,42.8217,42.8496,42.8031,42.8217,67591.0
2024-07-08 10:50:00,46.11,46.12,46.07,46.09,59309.0,42.831,42.8403,42.7938,42.8124,59309.0
2024-07-08 11:00:00,46.09,46.1,46.02,46.02,52597.0,42.8124,42.8217,42.7474,42.7474,52597.0
2024-07-08 11:10:00,46.03,46.03,45.93,45.94,80488.0,42.7567,42.7567,42.6638,42.6731,80488.0
2024-07-08 11:20:00,45.94,45.94,45.87,45.88,86515.0,42.6731,42.6731,42.6081,42.6174,86515.0
2024-07-08 11:30:00,45.88,45.97,45.88,45.95,47614.0,42.6174,42.701,42.6174,42.6824,47614.0
2024-07-08 11:40:00,45.96,45.98,45.94,45.97,62840.0,42.6917,42.7102,42.6731,42.701,62840.0
2024-07-08 11:50:00,45.96,45.97,45.93,45.93,48993.0,42.6917,42.701,42.6638,42.6638,48993.0
2024-07-08 12:00:00,45.93,46.0,45.91,45.98,79091.0,42.6638,42.7288,42.6452,42.7102,79091.0
2024-07-08 12:10:00,45.99,46.0,45.97,45.98,54519.0,42.7195,42.7288,42.701,42.7102,54519.0
2024-07-08 12:20:00,45.97,46.01,45.97,45.98,54342.0,42.701,42.7381,42.701,42.7102,54342.0
2024-07-08 12:30:00,45.98,46.0,45.97,45.98,32992.0,42.7102,42.7288,42.701,42.7102,32992.0
2024-07-08 12:40:00,45.98,46.01,45.96,46.0,93844.0,42.7102,42.7381,42.6917,42.7288,93844.0
2024-07-08 12:50:00,46.01,46.01,45.98,45.99,41935.0,42.7381,42.7381,42.7102,42.7195,41935.0
2024-07-08 13:00:00,45.98,46.0,45.95,45.96,54801.0,42.7102,42.7288,42.6824,42.6917,54801.0
2024-07-08 13:10:00,45.95,46.01,45.92,46.01,107500.0,42.6824,42.7381,42.6545,42.7381,107500.0
2024-07-08 13:20:00,46.01,46.03,45.99,46.01,46121.0,42.7381,42.7567,42.7195,42.7381,46121.0
2024-07-08 13:30:00,46.01,46.02,45.99,46.0,24835.0,42.7381,42.7474,42.7195,42.7288,24835.0
2024-07-08 13:40:00,46.01,46.01,45.97,46.0,67171.0,42.7381,42.7381,42.701,42.7288,67171.0
2024-07-08 13:50:00,46.0,46.02,45.99,45.99,42316.0,42.7288,42.7474,42.7195,42.7195,42316.0
2024-07-08 14:00:00,46.0,46.03,45.98,46.0,56134.0,42.7288,42.7567,42.7102,42.7288,56134.0
2024-07-08 14:10:00,46.0,46.04,46.0,46.02,31929.0,42.7288,42.766,42.7288,42.7474,31929.0
2024-07-08 14:20:00,46.02,46.02,45.99,46.0,45903.0,42.7474,42.7474,42.7195,42.7288,45903.0
2024-07-08 14:30:00,45.99,46.02,45.97,45.98,69717.0,42.7195,42.7474,42.701,42.7102,69717.0
2024-07-08 14:40:00,45.98,46.01,45.96,45.98,72676.0,42.7102,42.7381,42.6917,42.7102,72676.0
2024-07-08 14:50:00,45.98,45.99,45.96,45.99,42620.0,42.7102,42.7195,42.6917,42.7195,42620.0
2024-07-08 15:00:00,45.98,45.99,45.96,45.96,59085.0,42.7102,42.7195,42.6917,42.6917,59085.0
2024-07-08 15:10:00,45.97,46.0,45.96,45.98,46191.0,42.701,42.7288,42.6917,42.7102,46191.0
2024-07-08 15:20:00,45.98,46.01,45.98,46.01,42890.0,42.7102,42.7381,42.7102,42.7381,42890.0
2024-07-08 15:30:00,46.01,46.04,46.0,46.02,112819.0,42.7381,42.766,42.7288,42.7474,112819.0
2024-07-08 15:40:00,46.02,46.03,45.97,45.98,114443.0,42.7474,42.7567,42.701,42.7102,114443.0
2024-07-08 15:50:00,45.98,46.02,45.93,46.02,483214.0,42.7102,42.7474,42.6638,42.7474,483214.0
2024-07-09 09:30:00,46.03,46.29,46.02,46.23,249340.0,42.7567,42.9982,42.7474,42.9425,249340.0
2024-07-09 09:40:00,46.24,46.33,46.23,46.3,183132.0,42.9518,43.0354,42.9425,43.0075,183132.0
2024-07-09 09:50:00,46.3,46.32,46.25,46.32,167238.0,43.0075,43.0261,42.961,43.0261,167238.0
2024-07-09 10:00:00,46.32,46.36,46.29,46.34,196207.0,43.0261,43.0632,42.9982,43.0446,196207.0
2024-07-09 10:10:00,46.34,46.37,46.33,46.37,138544.0,43.0446,43.0725,43.0354,43.0725,138544.0
2024-07-09 10:20:00,46.37,46.48,46.35,46.43,310322.0,43.0725,43.1747,43.0539,43.1282,310322.0
2024-07-09 10:30:00,46.43,46.59,46.43,46.59,410297.0,43.1282,43.2769,43.1282,43.2769,410297.0
2024-07-09 10:40:00,46.59,46.65,46.54,46.63,319340.0,43.2769,43.3326,43.2304,43.314,319340.0
2024-07-09 10:50:00,46.63,46.73,46.59,46.73,200930.0,43.314,43.4069,43.2769,43.4069,200930.0
2024-07-09 11:00:00,46.73,46.75,46.69,46.72,212211.0,43.4069,43.4255,43.3698,43.3976,212211.0
2024-07-09 11:10:00,46.71,46.76,46.69,46.75,200533.0,43.3883,43.4348,43.3698,43.4255,200533.0
2024-07-09 11:20:00,46.75,46.79,46.69,46.73,199824.0,43.4255,43.4626,43.3698,43.4069,199824.0
2024-07-09 11:30:00,46.73,46.75,46.68,46.73,193659.0,43.4069,43.4255,43.3605,43.4069,193659.0
2024-07-09 11:40:00,46.73,46.73,46.68,46.69,135431.0,43.4069,43.4069,43.3605,43.3698,135431.0
2024-07-09 11:50:00,46.69,46.83,46.69,46.83,243015.0,43.3698,43.4998,43.3698,43.4998,243015.0
2024-07-09 12:00:00,46.83,46.88,46.76,46.8,213703.0,43.4998,43.5462,43.4348,43.4719,213703.0
2024-07-09 12:10:00,46.8,46.87,46.79,46.87,167933.0,43.4719,43.537,43.4626,43.537,167933.0
2024-07-09 12:20:00,46.87,46.91,46.85,46.9,136995.0,43.537,43.5741,43.5184,43.5648,136995.0
2024-07-09 12:30:00,46.9,46.93,46.87,46.91,155841.0,43.5648,43.5927,43.537,43.5741,155841.0
2024-07-09 12:40:00,46.91,46.98,46.88,46.96,175685.0,43.5741,43.6391,43.5462,43.6206,175685.0
2024-07-09 12:50:00,46.95,46.99,46.95,46.98,125552.0,43.6113,43.6484,43.6113,43.6391,125552.0
2024-07-09 13:00:00,46.98,46.99,46.96,46.98,124278.0,43.6391,43.6484,43.6206,43.6391,124278.0
2024-07-09 13:10:00,46.98,46.99,46.93,46.95,129041.0,43.6391,43.6484,43.5927,43.6113,129041.0
2024-07-09 13:20:00,46.96,46.96,46.88,46.89,76000.0,43.6206,43.6206,43.5462,43.5555,76000.0
2024-07-09 13:30:00,46.89,46.91,46.84,46.84,114905.0,43.5555,43.5741,43.5091,43.5091,114905.0
2024-07-09 13:40:00,46.84,46.85,46.76,46.82,169456.0,43.5091,43.5184,43.4348,43.4905,169456.0
2024-07-09 13:50:00,46.82,46.85,46.79,46.82,96765.0,43.4905,43.5184,43.4626,43.4905,96765.0
2024-07-09 14:00:00,46.82,46.9,46.81,46.88,108102.0,43.4905,43.5648,43.4812,43.5462,108102.0
2024-07-09 14:10:00,46.88,46.9,46.86,46.87,157490.0,43.5462,43.5648,43.5277,43.537,157490.0
2024-07-09 14:20:00,46.86,46.89,46.81,46.82,107073.0,43.5277,43.5555,43.4812,43.4905,107073.0
2024-07-09 14:30:00,46.82,46.87,46.82,46.84,84735.0,43.4905,43.537,43.4905,43.5091,84735.0
2024-07-09 14:40:00,46.83,46.86,46.81,46.82,117979.0,43.4998,43.5277,43.4812,43.4905,117979.0
2024-07-09 14:50:00,46.81,46.82,46.69,46.71,179873.0,43.4812,43.4905,43.3698,43.3883,179873.0
2024-07-09 15:00:00,46.7,46.75,46.7,46.74,78664.0,43.379,43.4255,43.379,43.4162,78664.0
2024-07-09 15:10:00,46.73,46.77,46.72,46.77,82727.0,43.4069,43.4441,43.3976,43.4441,82727.0
2024-07-09 15:20:00,46.77,46.82,46.75,46.82,160629.0,43.4441,43.4905,43.4255,43.4905,160629.0
2024-07-09 15:30:00,46.82,46.84,46.78,46.81,173464.0,43.4905,43.5091,43.4534,43.4812,173464.0
2024-07-09 15:40:00,46.82,46.82,46.71,46.76,209545.0,43.4905,43.4905,43.3883,43.4348,209545.0
2024-07-09 15:50:00,46.75,46.77,46.65,46.72,543059.0,43.4255,43.4441,43.3326,43.3976,543059.0
2024-07-10 09:30:00,46.87,47.21,46.87,47.01,1487083.0,43.537,43.8528,43.537,43.667,1487083.0
2024-07-10 09:40:00,47.01,47.01,46.67,46.72,382600.0,43.667,43.667,43.3512,43.3976,382600.0
2024-07-10 09:50:00,46.72,46.73,46.55,46.58,182438.0,43.3976,43.4069,43.2397,43.2676,182438.0
2024-07-10 10:00:00,46.58,46.74,46.54,46.72,275841.0,43.2676,43.4162,43.2304,43.3976,275841.0
2024-07-10 10:10:00,46.73,46.83,46.72,46.79,205175.0,43.4069,43.4998,43.3976,43.4626,205175.0
2024-07-10 10:20:00,46.79,46.84,46.75,46.8,106974.0,43.4626,43.5091,43.4255,43.4719,106974.0
2024-07-10 10:30:00,46.8,46.84,46.78,46.83,104381.0,43.4719,43.5091,43.4534,43.4998,104381.0
2024-07-10 10:40:00,46.83,46.84,46.71,46.73,136672.0,43.4998,43.5091,43.3883,43.4069,136672.0
2024-07-10 10:50:00,46.73,46.79,46.71,46.77,123062.0,43.4069,43.4626,43.3883,43.4441,123062.0
2024-07-10 11:00:00,46.78,46.8,46.74,46.75,104457.0,43.4534,43.4719,43.4162,43.4255,104457.0
2024-07-10 11:10:00,46.75,46.75,46.68,46.7,140922.0,43.4255,43.4255,43.3605,43.379,140922.0
2024-07-10 11:20:00,46.7,46.8,46.7,46.77,148194.0,43.379,43.4719,43.379,43.4441,148194.0
2024-07-10 11:30:00,46.77,46.81,46.75,46.76,114223.0,43.4441,43.4812,43.4255,43.4348,114223.0
2024-07-10 11:40:00,46.76,46.79,46.72,46.79,132757.0,43.4348,43.4626,43.3976,43.4626,132757.0
2024-07-10 11:50:00,46.78,46.81,46.73,46.8,175145.0,43.4534,43.4812,43.4069,43.4719,175145.0
2024-07-10 12:00:00,46.8,46.8,46.71,46.75,147747.0,43.4719,43.4719,43.3883,43.4255,147747.0
2024-07-10 12:10:00,46.75,46.79,46.73,46.77,107452.0,43.4255,43.4626,43.4069,43.4441,107452.0
2024-07-10 12:20:00,46.77,46.78,46.72,46.75,103725.0,43.4441,43.4534,43.3976,43.4255,103725.0
2024-07-10 12:30:00,46.75,46.78,46.73,46.78,168658.0,43.4255,43.4534,43.4069,43.4534,168658.0
2024-07-10 12:40:00,46.78,46.89,46.77,46.89,112928.0,43.4534,43.5555,43.4441,43.5555,112928.0
2024-07-10 12:50:00,46.89,46.91,46.84,46.86,140090.0,43.5555,43.5741,43.5091,43.5277,140090.0
2024-07-10 13:00:00,46.85,46.86,46.75,46.76,67288.0,43.5184,43.5277,43.4255,43.4348,67288.0
2024-07-10 13:10:00,46.76,46.77,46.7,46.73,138445.0,43.4348,43.4441,43.379,43.4069,138445.0
2024-07-10 13:20:00,46.73,46.74,46.68,46.71,138230.0,43.4069,43.4162,43.3605,43.3883,138230.0
2024-07-10 13:30:00,46.7,46.71,46.67,46.7,183625.0,43.379,43.3883,43.3512,43.379,183625.0
2024-07-10 13:40:00,46.7,46.72,46.66,46.66,87341.0,43.379,43.3976,43.3419,43.3419,87341.0
2024-07-10 13:50:00,46.66,46.68,46.65,46.67,96710.0,43.3419,43.3605,43.3326,43.3512,96710.0
2024-07-10 14:00:00,46.68,46.68,46.63,46.64,153676.0,43.3605,43.3605,43.314,43.3233,153676.0
2024-07-10 14:10:00,46.64,46.66,46.61,46.64,89898.0,43.3233,43.3419,43.2954,43.3233,89898.0
2024-07-10 14:20:00,46.65,46.66,46.63,46.65,58367.0,43.3326,43.3419,43.314,43.3326,58367.0
2024-07-10 14:30:00,46.65,46.67,46.64,46.64,67170.0,43.3326,43.3512,43.3233,43.3233,67170.0
2024-07-10 14:40:00,46.65,46.7,46.64,46.69,115560.0,43.3326,43.379,43.3233,43.3698,115560.0
2024-07-10 14:50:00,46.69,46.69,46.66,46.69,82790.0,43.3698,43.3698,43.3419,43.3698,82790.0
2024-07-10 15:00:00,46.69,46.73,46.68,46.73,102500.0,43.3698,43.4069,43.3605,43.4069,102500.0
2024-07-10 15:10:00,46.73,46.78,46.72,46.77,109904.0,43.4069,43.4534,43.3976,43.4441,109904.0
2024-07-10 15:20:00,46.78,46.79,46.76,46.77,139642.0,43.4534,43.4626,43.4348,43.4441,139642.0
2024-07-10 15:30:00,46.77,46.79,46.74,46.77,136983.0,43.4441,43.4626,43.4162,43.4441,136983.0
2024-07-10 15:40:00,46.77,46.79,46.71,46.72,186629.0,43.4441,43.4626,43.3883,43.3976,186629.0
2024-07-10 15:50:00,46.73,46.98,46.71,46.92,872673.0,43.4069,43.6391,43.3883,43.5834,872673.0
2024-07-11 09:30:00,46.83,46.92,46.6,46.69,370878.0,43.4998,43.5834,43.2862,43.3698,370878.0
2024-07-11 09:40:00,46.7,46.82,46.69,46.82,162847.0,43.379,43.4905,43.3698,43.4905,162847.0
2024-07-11 09:50:00,46.83,46.85,46.75,46.8,76919.0,43.4998,43.5184,43.4255,43.4719,76919.0
2024-07-11 10:00:00,46.8,46.86,46.76,46.77,181058.0,43.4719,43.5277,43.4348,43.4441,181058.0
2024-07-11 10:10:00,46.78,46.82,46.75,46.79,125139.0,43.4534,43.4905,43.4255,43.4626,125139.0
2024-07-11 10:20:00,46.79,46.82,46.75,46.77,88417.0,43.4626,43.4905,43.4255,43.4441,88417.0
2024-07-11 10:30:00,46.77,46.78,46.62,46.66,218431.0,43.4441,43.4534,43.3047,43.3419,218431.0
2024-07-11 10:40:00,46.66,46.73,46.62,46.69,133521.0,43.3419,43.4069,43.3047,43.3698,133521.0
2024-07-11 10:50:00,46.69,46.8,46.68,46.8,117966.0,43.3698,43.4719,43.3605,43.4719,117966.0
2024-07-11 11:00:00,46.8,46.82,46.72,46.76,171266.0,43.4719,43.4905,43.3976,43.4348,171266.0
2024-07-11 11:10:00,46.76,46.82,46.73,46.81,74466.0,43.4348,43.4905,43.4069,43.4812,74466.0
2024-07-11 11:20:00,46.8,46.89,46.79,46.89,108783.0,43.4719,43.5555,43.4626,43.5555,108783.0
2024-07-11 11:30:00,46.89,46.95,46.88,46.93,121590.0,43.5555,43.6113,43.5462,43.5927,121590.0
2024-07-11 11:40:00,46.94,46.96,46.9,46.91,76462.0,43.602,43.6206,43.5648,43.5741,76462.0
2024-07-11 11:50:00,46.91,46.99,46.91,46.98,117252.0,43.5741,43.6484,43.5741,43.6391,117252.0
2024-07-11 12:00:00,46.98,46.99,46.92,46.97,70275.0,43.6391,43.6484,43.5834,43.6298,70275.0
2024-07-11 12:10:00,46.97,46.99,46.94,46.97,66374.0,43.6298,43.6484,43.602,43.6298,66374.0
2024-07-11 12:20:00,46.97,47.03,46.94,47.03,126737.0,43.6298,43.6856,43.602,43.6856,126737.0
2024-07-11 12:30:00,47.02,47.04,47.0,47.01,71686.0,43.6763,43.6949,43.6577,43.667,71686.0
2024-07-11 12:40:00,47.01,47.05,47.0,47.05,44769.0,43.667,43.7042,43.6577,43.7042,44769.0
2024-07-11 12:50:00,47.05,47.1,47.03,47.09,70703.0,43.7042,43.7506,43.6856,43.7413,70703.0
2024-07-11 13:00:00,47.09,47.1,47.05,47.09,124248.0,43.7413,43.7506,43.7042,43.7413,124248.0
2024-07-11 13:10:00,47.1,47.14,47.07,47.09,196659.0,43.7506,43.7878,43.7227,43.7413,196659.0
2024-07-11 13:20:00,47.09,47.09,46.98,46.98,54884.0,43.7413,43.7413,43.6391,43.6391,54884.0
2024-07-11 13:30:00,46.98,47.04,46.95,46.96,123988.0,43.6391,43.6949,43.6113,43.6206,123988.0
2024-07-11 13:40:00,46.96,47.0,46.96,47.0,62158.0,43.6206,43.6577,43.6206,43.6577,62158.0
2024-07-11 13:50:00,47.0,47.08,46.99,47.02,124450.0,43.6577,43.732,43.6484,43.6763,124450.0
2024-07-11 14:00:00,47.03,47.06,47.01,47.03,81274.0,43.6856,43.7134,43.667,43.6856,81274.0
2024-07-11 14:10:00,47.03,47.08,47.03,47.04,55689.0,43.6856,43.732,43.6856,43.6949,55689.0
2024-07-11 14:20:00,47.04,47.06,47.0,47.03,82345.0,43.6949,43.7134,43.6577,43.6856,82345.0
2024-07-11 14:30:00,47.02,47.08,47.01,47.03,489091.0,43.6763,43.732,43.667,43.6856,489091.0
2024-07-11 14:40:00,47.03,47.04,46.99,47.02,71929.0,43.6856,43.6949,43.6484,43.6763,71929.0
2024-07-11 14:50:00,47.01,47.04,46.92,46.92,181636.0,43.667,43.6949,43.5834,43.5834,181636.0
2024-07-11 15:00:00,46.93,46.95,46.89,46.9,118504.0,43.5927,43.6113,43.5555,43.5648,118504.0
2024-07-11 15:10:00,46.9,46.96,46.89,46.95,117247.0,43.5648,43.6206,43.5555,43.6113,117247.0
2024-07-11 15:20:00,46.94,46.99,46.92,46.97,142837.0,43.602,43.6484,43.5834,43.6298,142837.0
2024-07-11 15:30:00,46.97,46.99,46.89,46.9,142255.0,43.6298,43.6484,43.5555,43.5648,142255.0
2024-07-11 15:40:00,46.89,46.96,46.87,46.96,193743.0,43.5555,43.6206,43.537,43.6206,193743.0
2024-07-11 15:50:00,46.96,47.13,46.93,47.09,609084.0,43.6206,43.7785,43.5927,43.7413,609084.0
2024-07-12 09:30:00,47.2,47.39,47.11,47.38,296122.0,43.8435,44.02,43.7599,44.0107,296122.0
2024-07-12 09:40:00,47.37,47.43,47.26,47.28,169202.0,44.0014,44.0571,43.8992,43.9178,169202.0
2024-07-12 09:50:00,47.29,47.34,47.18,47.25,144301.0,43.9271,43.9735,43.8249,43.8899,144301.0
2024-07-12 10:00:00,47.26,47.29,47.18,47.23,141826.0,43.8992,43.9271,43.8249,43.8714,141826.0
2024-07-12 10:10:00,47.24,47.34,47.23,47.32,133147.0,43.8806,43.9735,43.8714,43.955,133147.0
2024-07-12 10:20:00,47.33,47.34,47.26,47.3,65525.0,43.9642,43.9735,43.8992,43.9364,65525.0
2024-07-12 10:30:00,47.31,47.34,47.27,47.28,98011.0,43.9457,43.9735,43.9085,43.9178,98011.0
2024-07-12 10:40:00,47.28,47.39,47.26,47.39,108828.0,43.9178,44.02,43.8992,44.02,108828.0
2024-07-12 10:50:00,47.39,47.46,47.38,47.45,171766.0,44.02,44.085,44.0107,44.0757,171766.0
2024-07-12 11:00:00,47.45,47.57,47.44,47.56,239187.0,44.0757,44.1872,44.0664,44.1779,239187.0
2024-07-12 11:10:00,47.57,47.57,47.47,47.53,98312.0,44.1872,44.1872,44.0943,44.15,98312.0
2024-07-12 11:20:00,47.53,47.55,47.5,47.52,82013.0,44.15,44.1686,44.1222,44.1407,82013.0
2024-07-12 11:30:00,47.52,47.52,47.48,47.5,62399.0,44.1407,44.1407,44.1036,44.1222,62399.0
2024-07-12 11:40:00,47.5,47.51,47.46,47.5,76486.0,44.1222,44.1314,44.085,44.1222,76486.0
2024-07-12 11:50:00,47.51,47.59,47.5,47.58,54542.0,44.1314,44.2058,44.1222,44.1965,54542.0
2024-07-12 12:00:00,47.58,47.63,47.55,47.63,76344.0,44.1965,44.2429,44.1686,44.2429,76344.0
2024-07-12 12:10:00,47.63,47.7,47.63,47.67,84986.0,44.2429,44.3079,44.2429,44.2801,84986.0
2024-07-12 12:20:00,47.67,47.68,47.65,47.68,112427.0,44.2801,44.2894,44.2615,44.2894,112427.0
2024-07-12 12:30:00,47.68,47.71,47.65,47.7,85022.0,44.2894,44.3172,44.2615,44.3079,85022.0
2024-07-12 12:40:00,47.71,47.76,47.69,47.73,168724.0,44.3172,44.3637,44.2986,44.3358,168724.0
2024-07-12 12:50:00,47.72,47.77,47.7,47.72,114163.0,44.3265,44.373,44.3079,44.3265,114163.0
2024-07-12 13:00:00,47.72,47.74,47.71,47.71,71381.0,44.3265,44.3451,44.3172,44.3172,71381.0
2024-07-12 13:10:00,47.71,47.74,47.66,47.66,124641.0,44.3172,44.3451,44.2708,44.2708,124641.0
2024-07-12 13:20:00,47.66,47.72,47.63,47.71,79458.0,44.2708,44.3265,44.2429,44.3172,79458.0
2024-07-12 13:30:00,47.7,47.73,47.65,47.7,82523.0,44.3079,44.3358,44.2615,44.3079,82523.0
2024-07-12 13:40:00,47.71,47.72,47.67,47.71,50224.0,44.3172,44.3265,44.2801,44.3172,50224.0
2024-07-12 13:50:00,47.71,47.73,47.68,47.7,61725.0,44.3172,44.3358,44.2894,44.3079,61725.0
2024-07-12 14:00:00,47.7,47.73,47.66,47.73,99843.0,44.3079,44.3358,44.2708,44.3358,99843.0
2024-07-12 14:10:00,47.72,47.77,47.72,47.76,133496.0,44.3265,44.373,44.3265,44.3637,133496.0
2024-07-12 14:20:00,47.75,47.77,47.72,47.76,105655.0,44.3544,44.373,44.3265,44.3637,105655.0
2024-07-12 14:30:00,47.75,47.76,47.73,47.73,63567.0,44.3544,44.3637,44.3358,44.3358,63567.0
2024-07-12 14:40:00,47.73,47.76,47.72,47.75,65175.0,44.3358,44.3637,44.3265,44.3544,65175.0
2024-07-12 14:50:00,47.76,47.78,47.74,47.77,100095.0,44.3637,44.3822,44.3451,44.373,100095.0
2024-07-12 15:00:00,47.78,47.8,47.75,47.77,156960.0,44.3822,44.4008,44.3544,44.373,156960.0
2024-07-12 15:10:00,47.77,47.83,47.76,47.82,108982.0,44.373,44.4287,44.3637,44.4194,108982.0
2024-07-12 15:20:00,47.82,47.82,47.75,47.78,156094.0,44.4194,44.4194,44.3544,44.3822,156094.0
2024-07-12 15:30:00,47.78,47.81,47.74,47.75,141622.0,44.3822,44.4101,44.3451,44.3544,141622.0
2024-07-12 15:40:00,47.75,47.75,47.66,47.67,128529.0,44.3544,44.3544,44.2708,44.2801,128529.0
2024-07-12 15:50:00,47.67,47.77,47.63,47.75,922253.0,44.2801,44.373,44.2429,44.3544,922253.0
2024-07-15 09:30:00,47.8,47.93,47.74,47.76,216448.0,44.4008,44.5216,44.3451,44.3637,216448.0
2024-07-15 09:40:00,47.77,47.78,47.6,47.66,115638.0,44.373,44.3822,44.215,44.2708,115638.0
2024-07-15 09:50:00,47.66,47.68,47.58,47.63,82519.0,44.2708,44.2894,44.1965,44.2429,82519.0
2024-07-15 10:00:00,47.63,47.64,47.53,47.59,137757.0,44.2429,44.2522,44.15,44.2058,137757.0
2024-07-15 10:10:00,47.59,47.75,47.59,47.74,118916.0,44.2058,44.3544,44.2058,44.3451,118916.0
2024-07-15 10:20:00,47.75,47.77,47.66,47.69,109497.0,44.3544,44.373,44.2708,44.2986,109497.0
2024-07-15 10:30:00,47.69,47.77,47.67,47.75,162032.0,44.2986,44.373,44.2801,44.3544,162032.0
2024-07-15 10:40:00,47.74,47.77,47.7,47.74,124365.0,44.3451,44.373,44.3079,44.3451,124365.0
2024-07-15 10:50:00,47.75,47.85,47.71,47.84,145015.0,44.3544,44.4473,44.3172,44.438,145015.0
2024-07-15 11:00:00,47.83,47.84,47.81,47.83,68400.0,44.4287,44.438,44.4101,44.4287,68400.0
2024-07-15 11:10:00,47.82,47.85,47.79,47.8,104310.0,44.4194,44.4473,44.3915,44.4008,104310.0
2024-07-15 11:20:00,47.79,47.8,47.73,47.76,124742.0,44.3915,44.4008,44.3358,44.3637,124742.0
2024-07-15 11:30:00,47.76,47.83,47.74,47.83,109034.0,44.3637,44.4287,44.3451,44.4287,109034.0
2024-07-15 11:40:00,47.82,47.99,47.8,47.91,336919.0,44.4194,44.5773,44.4008,44.503,336919.0
2024-07-15 11:50:00,47.91,47.91,47.74,47.77,114888.0,44.503,44.503,44.3451,44.373,114888.0
2024-07-15 12:00:00,47.76,47.79,47.7,47.77,58429.0,44.3637,44.3915,44.3079,44.373,58429.0
2024-07-15 12:10:00,47.79,47.88,47.78,47.87,71297.0,44.3915,44.4751,44.3822,44.4658,71297.0
2024-07-15 12:20:00,47.87,47.89,47.79,47.8,63087.0,44.4658,44.4844,44.3915,44.4008,63087.0
2024-07-15 12:30:00,47.8,47.81,47.79,47.8,43868.0,44.4008,44.4101,44.3915,44.4008,43868.0
2024-07-15 12:40:00,47.81,47.82,47.79,47.81,53972.0,44.4101,44.4194,44.3915,44.4101,53972.0
2024-07-15 12:50:00,47.82,47.85,47.81,47.82,61734.0,44.4194,44.4473,44.4101,44.4194,61734.0
2024-07-15 13:00:00,47.81,47.89,47.81,47.89,53371.0,44.4101,44.4844,44.4101,44.4844,53371.0
2024-07-15 13:10:00,47.89,47.91,47.87,47.9,73580.0,44.4844,44.503,44.4658,44.4937,73580.0
2024-07-15 13:20:00,47.91,47.91,47.88,47.89,53462.0,44.503,44.503,44.4751,44.4844,53462.0
2024-07-15 13:30:00,47.89,47.93,47.87,47.92,155189.0,44.4844,44.5216,44.4658,44.5123,155189.0
2024-07-15 13:40:00,47.92,47.97,47.91,47.95,56105.0,44.5123,44.5587,44.503,44.5402,56105.0
2024-07-15 13:50:00,47.95,47.97,47.93,47.95,64256.0,44.5402,44.5587,44.5216,44.5402,64256.0
2024-07-15 14:00:00,47.94,47.94,47.88,47.91,93901.0,44.5309,44.5309,44.4751,44.503,93901.0
2024-07-15 14:10:00,47.91,47.94,47.9,47.94,61194.0,44.503,44.5309,44.4937,44.5309,61194.0
2024-07-15 14:20:00,47.93,47.96,47.92,47.96,37900.0,44.5216,44.5494,44.5123,44.5494,37900.0
2024-07-15 14:30:00,47.96,48.02,47.95,48.02,254366.0,44.5494,44.6052,44.5402,44.6052,254366.0
2024-07-15 14:40:00,48.02,48.04,48.01,48.04,78922.0,44.6052,44.6238,44.5959,44.6238,78922.0
2024-07-15 14:50:00,48.04,48.06,48.03,48.04,160854.0,44.6238,44.6423,44.6145,44.6238,160854.0
2024-07-15 15:00:00,48.04,48.04,48.0,48.04,86225.0,44.6238,44.6238,44.5866,44.6238,86225.0
2024-07-15 15:10:00,48.03,48.05,48.0,48.01,152096.0,44.6145,44.633,44.5866,44.5959,152096.0
2024-07-15 15:20:00,48.01,48.05,48.0,48.03,89387.0,44.5959,44.633,44.5866,44.6145,89387.0
2024-07-15 15:30:00,48.03,48.05,47.95,47.96,89090.0,44.6145,44.633,44.5402,44.5494,89090.0
2024-07-15 15:40:00,47.96,47.96,47.83,47.85,157616.0,44.5494,44.5494,44.4287,44.4473,157616.0
2024-07-15 15:50:00,47.85,47.86,47.66,47.74,1306423.0,44.4473,44.4566,44.2708,44.3451,1306423.0
2024-07-16 09:30:00,47.85,47.9,47.7,47.73,211081.0,44.4473,44.4937,44.3079,44.3358,211081.0
2024-07-16 09:40:00,47.74,47.81,47.66,47.75,172245.0,44.3451,44.4101,44.2708,44.3544,172245.0
2024-07-16 09:50:00,47.75,47.93,47.74,47.91,155892.0,44.3544,44.5216,44.3451,44.503,155892.0
2024-07-16 10:00:00,47.91,48.17,47.91,48.12,277418.0,44.503,44.7445,44.503,44.6981,277418.0
2024-07-16 10:10:00,48.12,48.17,48.08,48.16,189176.0,44.6981,44.7445,44.6609,44.7352,189176.0
2024-07-16 10:20:00,48.15,48.18,48.09,48.09,81345.0,44.7259,44.7538,44.6702,44.6702,81345.0
2024-07-16 10:30:00,48.09,48.14,48.01,48.11,174016.0,44.6702,44.7166,44.5959,44.6888,174016.0
2024-07-16 10:40:00,48.11,48.14,47.94,47.95,100452.0,44.6888,44.7166,44.5309,44.5402,100452.0
2024-07-16 10:50:00,47.94,47.96,47.91,47.93,80816.0,44.5309,44.5494,44.503,44.5216,80816.0
2024-07-16 11:00:00,47.93,47.94,47.84,47.86,61478.0,44.5216,44.5309,44.438,44.4566,61478.0
2024-07-16 11:10:00,47.85,47.92,47.85,47.91,136141.0,44.4473,44.5123,44.4473,44.503,136141.0
2024-07-16 11:20:00,47.92,47.98,47.91,47.96,41851.0,44.5123,44.568,44.503,44.5494,41851.0
2024-07-16 11:30:00,47.95,48.0,47.92,47.99,74199.0,44.5402,44.5866,44.5123,44.5773,74199.0
2024-07-16 11:40:00,47.99,47.99,47.91,47.92,48078.0,44.5773,44.5773,44.503,44.5123,48078.0
2024-07-16 11:50:00,47.91,47.91,47.85,47.9,143932.0,44.503,44.503,44.4473,44.4937,143932.0
2024-07-16 12:00:00,47.9,48.02,47.9,48.01,101302.0,44.4937,44.6052,44.4937,44.5959,101302.0
2024-07-16 12:10:00,48.01,48.05,47.96,48.03,55558.0,44.5959,44.633,44.5494,44.6145,55558.0
2024-07-16 12:20:00,48.03,48.04,47.98,48.03,87360.0,44.6145,44.6238,44.568,44.6145,87360.0
2024-07-16 12:30:00,48.02,48.08,48.01,48.03,68400.0,44.6052,44.6609,44.5959,44.6145,68400.0
2024-07-16 12:40:00,48.03,48.07,47.98,48.05,55076.0,44.6145,44.6516,44.568,44.633,55076.0
2024-07-16 12:50:00,48.06,48.08,48.02,48.05,51329.0,44.6423,44.6609,44.6052,44.633,51329.0
2024-07-16 13:00:00,48.05,48.11,48.05,48.11,70300.0,44.633,44.6888,44.633,44.6888,70300.0
2024-07-16 13:10:00,48.11,48.12,47.95,47.95,106952.0,44.6888,44.6981,44.5402,44.5402,106952.0
2024-07-16 13:20:00,47.95,47.97,47.88,47.93,102351.0,44.5402,44.5587,44.4751,44.5216,102351.0
2024-07-16 13:30:00,47.94,47.97,47.93,47.94,50607.0,44.5309,44.5587,44.5216,44.5309,50607.0
2024-07-16 13:40:00,47.94,47.95,47.93,47.95,36388.0,44.5309,44.5402,44.5216,44.5402,36388.0
2024-07-16 13:50:00,47.94,48.01,47.94,47.98,71474.0,44.5309,44.5959,44.5309,44.568,71474.0
2024-07-16 14:00:00,47.99,48.0,47.96,48.0,56884.0,44.5773,44.5866,44.5494,44.5866,56884.0
2024-07-16 14:10:00,48.0,48.01,47.91,47.94,101540.0,44.5866,44.5959,44.503,44.5309,101540.0
2024-07-16 14:20:00,47.94,47.99,47.93,47.94,42275.0,44.5309,44.5773,44.5216,44.5309,42275.0
2024-07-16 14:30:00,47.95,47.99,47.94,47.99,38725.0,44.5402,44.5773,44.5309,44.5773,38725.0
2024-07-16 14:40:00,47.99,48.02,47.97,48.0,54042.0,44.5773,44.6052,44.5587,44.5866,54042.0
2024-07-16 14:50:00,48.0,48.02,47.98,48.0,76472.0,44.5866,44.6052,44.568,44.5866,76472.0
2024-07-16 15:00:00,48.0,48.06,48.0,48.05,92923.0,44.5866,44.6423,44.5866,44.633,92923.0
2024-07-16 15:10:00,48.05,48.06,48.0,48.04,102080.0,44.633,44.6423,44.5866,44.6238,102080.0
2024-07-16 15:20:00,48.04,48.12,48.03,48.08,154839.0,44.6238,44.6981,44.6145,44.6609,154839.0
2024-07-16 15:30:00,48.08,48.1,48.01,48.02,166662.0,44.6609,44.6795,44.5959,44.6052,166662.0
2024-07-16 15:40:00,48.01,48.03,47.97,47.98,114448.0,44.5959,44.6145,44.5587,44.568,114448.0
2024-07-16 15:50:00,47.98,48.06,47.98,48.02,444762.0,44.568,44.6423,44.568,44.6052,444762.0
2024-07-17 09:30:00,48.13,48.38,48.13,48.32,381554.0,44.7074,44.9396,44.7074,44.8838,381554.0
2024-07-17 09:40:00,48.32,48.64,48.31,48.62,284430.0,44.8838,45.1811,44.8746,45.1625,284430.0
2024-07-17 09:50:00,48.62,48.73,48.61,48.71,190404.0,45.1625,45.2647,45.1532,45.2461,190404.0
2024-07-17 10:00:00,48.72,48.76,48.67,48.7,235415.0,45.2554,45.2926,45.209,45.2368,235415.0
2024-07-17 10:10:00,48.7,48.94,48.66,48.93,339987.0,45.2368,45.4598,45.1997,45.4505,339987.0
2024-07-17 10:20:00,48.92,48.96,48.85,48.88,267247.0,45.4412,45.4783,45.3762,45.404,267247.0
2024-07-17 10:30:00,48.87,48.93,48.78,48.93,236259.0,45.3947,45.4505,45.3111,45.4505,236259.0
2024-07-17 10:40:00,48.93,48.96,48.86,48.94,189411.0,45.4505,45.4783,45.3854,45.4598,189411.0
2024-07-17 10:50:00,48.93,49.0,48.88,48.91,281553.0,45.4505,45.5155,45.404,45.4319,281553.0
2024-07-17 11:00:00,48.9,48.93,48.83,48.84,203473.0,45.4226,45.4505,45.3576,45.3669,203473.0
2024-07-17 11:10:00,48.84,48.87,48.81,48.87,86378.0,45.3669,45.3947,45.339,45.3947,86378.0
2024-07-17 11:20:00,48.86,48.97,48.86,48.97,162620.0,45.3854,45.4876,45.3854,45.4876,162620.0
2024-07-17 11:30:00,48.97,49.03,48.93,48.99,371199.0,45.4876,45.5434,45.4505,45.5062,371199.0
2024-07-17 11:40:00,48.98,49.1,48.95,49.09,226837.0,45.4969,45.6084,45.469,45.5991,226837.0
2024-07-17 11:50:00,49.09,49.11,49.01,49.05,169467.0,45.5991,45.6177,45.5248,45.5619,169467.0
2024-07-17 12:00:00,49.05,49.11,49.04,49.11,97443.0,45.5619,45.6177,45.5526,45.6177,97443.0
2024-07-17 12:10:00,49.11,49.13,49.07,49.08,75427.0,45.6177,45.6362,45.5805,45.5898,75427.0
2024-07-17 12:20:00,49.09,49.18,49.08,49.15,179270.0,45.5991,45.6827,45.5898,45.6548,179270.0
2024-07-17 12:30:00,49.16,49.25,49.14,49.24,120216.0,45.6641,45.7477,45.6455,45.7384,120216.0
2024-07-17 12:40:00,49.23,49.33,49.22,49.32,134284.0,45.7291,45.822,45.7198,45.8127,134284.0
2024-07-17 12:50:00,49.32,49.33,49.23,49.26,146648.0,45.8127,45.822,45.7291,45.757,146648.0
2024-07-17 13:00:00,49.26,49.3,49.21,49.28,143832.0,45.757,45.7942,45.7106,45.7756,143832.0
2024-07-17 13:10:00,49.28,49.29,49.24,49.27,80471.0,45.7756,45.7849,45.7384,45.7663,80471.0
2024-07-17 13:20:00,49.27,49.32,49.26,49.3,141352.0,45.7663,45.8127,45.757,45.7942,141352.0
2024-07-17 13:30:00,49.3,49.32,49.17,49.23,148044.0,45.7942,45.8127,45.6734,45.7291,148044.0
2024-07-17 13:40:00,49.24,49.39,49.24,49.38,334935.0,45.7384,45.8777,45.7384,45.8685,334935.0
2024-07-17 13:50:00,49.38,49.4,49.33,49.36,97447.0,45.8685,45.887,45.822,45.8499,97447.0
2024-07-17 14:00:00,49.35,49.39,49.32,49.39,121808.0,45.8406,45.8777,45.8127,45.8777,121808.0
2024-07-17 14:10:00,49.39,49.41,49.34,49.4,155456.0,45.8777,45.8963,45.8313,45.887,155456.0
2024-07-17 14:20:00,49.41,49.44,49.37,49.39,157154.0,45.8963,45.9242,45.8592,45.8777,157154.0
2024-07-17 14:30:00,49.38,49.44,49.37,49.39,132964.0,45.8685,45.9242,45.8592,45.8777,132964.0
2024-07-17 14:40:00,49.4,49.47,49.38,49.47,118245.0,45.887,45.9521,45.8685,45.9521,118245.0
2024-07-17 14:50:00,49.46,49.47,49.4,49.41,140299.0,45.9428,45.9521,45.887,45.8963,140299.0
2024-07-17 15:00:00,49.41,49.42,49.33,49.35,180499.0,45.8963,45.9056,45.822,45.8406,180499.0
2024-07-17 15:10:00,49.34,49.42,49.32,49.37,108320.0,45.8313,45.9056,45.8127,45.8592,108320.0
2024-07-17 15:20:00,49.38,49.41,49.29,49.33,198980.0,45.8685,45.8963,45.7849,45.822,198980.0
2024-07-17 15:30:00,49.33,49.4,49.3,49.35,162094.0,45.822,45.887,45.7942,45.8406,162094.0
2024-07-17 15:40:00,49.36,49.37,49.26,49.26,250598.0,45.8499,45.8592,45.757,45.757,250598.0
2024-07-17 15:50:00,49.27,49.4,49.26,49.4,721169.0,45.7663,45.887,45.757,45.887,721169.0
2024-07-18 09:30:00,49.05,49.31,48.94,49.27,392616.0,45.5619,45.8034,45.4598,45.7663,392616.0
2024-07-18 09:40:00,49.25,49.44,49.24,49.39,129317.0,45.7477,45.9242,45.7384,45.8777,129317.0
2024-07-18 09:50:00,49.39,49.54,49.38,49.52,88790.0,45.8777,46.0171,45.8685,45.9985,88790.0
2024-07-18 10:00:00,49.51,49.62,49.5,49.62,119838.0,45.9892,46.0914,45.9799,46.0914,119838.0
2024-07-18 10:10:00,49.61,49.75,49.61,49.74,192625.0,46.0821,46.2121,46.0821,46.2029,192625.0
2024-07-18 10:20:00,49.73,49.74,49.65,49.71,136924.0,46.1936,46.2029,46.1193,46.175,136924.0
2024-07-18 10:30:00,49.7,49.76,49.69,49.75,139903.0,46.1657,46.2214,46.1564,46.2121,139903.0
2024-07-18 10:40:00,49.76,49.92,49.75,49.8,179802.0,46.2214,46.3701,46.2121,46.2586,179802.0
2024-07-18 10:50:00,49.79,49.8,49.7,49.72,157668.0,46.2493,46.2586,46.1657,46.1843,157668.0
2024-07-18 11:00:00,49.72,49.81,49.67,49.8,76993.0,46.1843,46.2679,46.1378,46.2586,76993.0
2024-07-18 11:10:00,49.8,49.85,49.78,49.82,89776.0,46.2586,46.305,46.24,46.2772,89776.0
2024-07-18 11:20:00,49.82,49.9,49.8,49.8,110665.0,46.2772,46.3515,46.2586,46.2586,110665.0
2024-07-18 11:30:00,49.81,49.85,49.71,49.72,117117.0,46.2679,46.305,46.175,46.1843,117117.0
2024-07-18 11:40:00,49.72,49.79,49.71,49.73,84582.0,46.1843,46.2493,46.175,46.1936,84582.0
2024-07-18 11:50:00,49.74,49.78,49.7,49.77,88168.0,46.2029,46.24,46.1657,46.2307,88168.0
2024-07-18 12:00:00,49.78,49.84,49.72,49.76,69958.0,46.24,46.2957,46.1843,46.2214,69958.0
2024-07-18 12:10:00,49.76,49.77,49.69,49.74,64865.0,46.2214,46.2307,46.1564,46.2029,64865.0
2024-07-18 12:20:00,49.74,49.76,49.72,49.72,51139.0,46.2029,46.2214,46.1843,46.1843,51139.0
2024-07-18 12:30:00,49.73,49.74,49.69,49.71,51284.0,46.1936,46.2029,46.1564,46.175,51284.0
2024-07-18 12:40:00,49.71,49.71,49.66,49.69,51992.0,46.175,46.175,46.1285,46.1564,51992.0
2024-07-18 12:50:00,49.7,49.78,49.69,49.72,71323.0,46.1657,46.24,46.1564,46.1843,71323.0
2024-07-18 13:00:00,49.72,49.73,49.69,49.7,64881.0,46.1843,46.1936,46.1564,46.1657,64881.0
2024-07-18 13:10:00,49.69,49.74,49.68,49.72,84860.0,46.1564,46.2029,46.1471,46.1843,84860.0
2024-07-18 13:20:00,49.71,49.72,49.62,49.66,60408.0,46.175,46.1843,46.0914,46.1285,60408.0
2024-07-18 13:30:00,49.66,49.69,49.65,49.67,53143.0,46.1285,46.1564,46.1193,46.1378,53143.0
2024-07-18 13:40:00,49.66,49.68,49.62,49.63,41224.0,46.1285,46.1471,46.0914,46.1007,41224.0
2024-07-18 13:50:00,49.62,49.62,49.45,49.48,183229.0,46.0914,46.0914,45.9335,45.9613,183229.0
2024-07-18 14:00:00,49.48,49.49,49.38,49.43,88794.0,45.9613,45.9706,45.8685,45.9149,88794.0
2024-07-18 14:10:00,49.42,49.48,49.42,49.44,38704.0,45.9056,45.9613,45.9056,45.9242,38704.0
2024-07-18 14:20:00,49.44,49.46,49.41,49.41,61101.0,45.9242,45.9428,45.8963,45.8963,61101.0
2024-07-18 14:30:00,49.41,49.49,49.41,49.45,107170.0,45.8963,45.9706,45.8963,45.9335,107170.0
2024-07-18 14:40:00,49.45,49.46,49.37,49.38,78821.0,45.9335,45.9428,45.8592,45.8685,78821.0
2024-07-18 14:50:00,49.37,49.38,49.33,49.37,78630.0,45.8592,45.8685,45.822,45.8592,78630.0
2024-07-18 15:00:00,49.37,49.39,49.35,49.35,105493.0,45.8592,45.8777,45.8406,45.8406,105493.0
2024-07-18 15:10:00,49.35,49.36,49.26,49.27,105267.0,45.8406,45.8499,45.757,45.7663,105267.0
2024-07-18 15:20:00,49.27,49.3,49.22,49.26,146188.0,45.7663,45.7942,45.7198,45.757,146188.0
2024-07-18 15:30:00,49.26,49.32,49.22,49.27,220655.0,45.757,45.8127,45.7198,45.7663,220655.0
2024-07-18 15:40:00,49.27,49.3,49.2,49.26,231981.0,45.7663,45.7942,45.7013,45.757,231981.0
2024-07-18 15:50:00,49.27,49.36,49.26,49.33,614395.0,45.7663,45.8499,45.757,45.822,614395.0
2024-07-19 09:30:00,49.61,49.64,49.38,49.4,526905.0,46.0821,46.11,45.8685,45.887,526905.0
2024-07-19 09:40:00,49.39,49.42,49.27,49.36,128612.0,45.8777,45.9056,45.7663,45.8499,128612.0
2024-07-19 09:50:00,49.35,49.49,49.33,49.48,88740.0,45.8406,45.9706,45.822,45.9613,88740.0
2024-07-19 10:00:00,49.49,49.58,49.41,49.5,124494.0,45.9706,46.0542,45.8963,45.9799,124494.0
2024-07-19 10:10:00,49.5,49.52,49.43,49.47,90959.0,45.9799,45.9985,45.9149,45.9521,90959.0
2024-07-19 10:20:00,49.47,49.51,49.44,49.48,75968.0,45.9521,45.9892,45.9242,45.9613,75968.0
2024-07-19 10:30:00,49.48,49.56,49.46,49.52,93185.0,45.9613,46.0357,45.9428,45.9985,93185.0
2024-07-19 10:40:00,49.51,49.56,49.48,49.52,64229.0,45.9892,46.0357,45.9613,45.9985,64229.0
2024-07-19 10:50:00,49.52,49.52,49.36,49.38,114625.0,45.9985,45.9985,45.8499,45.8685,114625.0
2024-07-19 11:00:00,49.38,49.43,49.33,49.43,103259.0,45.8685,45.9149,45.822,45.9149,103259.0
2024-07-19 11:10:00,49.44,49.48,49.39,49.47,52258.0,45.9242,45.9613,45.8777,45.9521,52258.0
2024-07-19 11:20:00,49.46,49.5,49.46,49.48,55817.0,45.9428,45.9799,45.9428,45.9613,55817.0
2024-07-19 11:30:00,49.48,49.53,49.45,49.51,44906.0,45.9613,46.0078,45.9335,45.9892,44906.0
2024-07-19 11:40:00,49.51,49.52,49.43,49.47,44006.0,45.9892,45.9985,45.9149,45.9521,44006.0
2024-07-19 11:50:00,49.47,49.48,49.42,49.47,58600.0,45.9521,45.9613,45.9056,45.9521,58600.0
2024-07-19 12:00:00,49.48,49.63,49.47,49.61,68284.0,45.9613,46.1007,45.9521,46.0821,68284.0
2024-07-19 12:10:00,49.62,49.64,49.57,49.6,65789.0,46.0914,46.11,46.0449,46.0728,65789.0
2024-07-19 12:20:00,49.59,49.6,49.5,49.54,57186.0,46.0635,46.0728,45.9799,46.0171,57186.0
2024-07-19 12:30:00,49.54,49.57,49.51,49.56,59992.0,46.0171,46.0449,45.9892,46.0357,59992.0
2024-07-19 12:40:00,49.55,49.57,49.51,49.57,59013.0,46.0264,46.0449,45.9892,46.0449,59013.0
2024-07-19 12:50:00,49.57,49.57,49.51,49.53,59834.0,46.0449,46.0449,45.9892,46.0078,59834.0
2024-07-19 13:00:00,49.53,49.59,49.47,49.58,63435.0,46.0078,46.0635,45.9521,46.0542,63435.0
2024-07-19 13:10:00,49.59,49.59,49.52,49.55,126926.0,46.0635,46.0635,45.9985,46.0264,126926.0
2024-07-19 13:20:00,49.55,49.56,49.49,49.49,58594.0,46.0264,46.0357,45.9706,45.9706,58594.0
2024-07-19 13:30:00,49.49,49.53,49.46,49.53,49169.0,45.9706,46.0078,45.9428,46.0078,49169.0
2024-07-19 13:40:00,49.53,49.59,49.5,49.57,61476.0,46.0078,46.0635,45.9799,46.0449,61476.0
2024-07-19 13:50:00,49.56,49.63,49.55,49.62,47885.0,46.0357,46.1007,46.0264,46.0914,47885.0
2024-07-19 14:00:00,49.61,49.62,49.58,49.61,58053.0,46.0821,46.0914,46.0542,46.0821,58053.0
2024-07-19 14:10:00,49.59,49.64,49.58,49.64,42142.0,46.0635,46.11,46.0542,46.11,42142.0
2024-07-19 14:20:00,49.63,49.63,49.55,49.56,74050.0,46.1007,46.1007,46.0264,46.0357,74050.0
2024-07-19 14:30:00,49.57,49.6,49.55,49.57,101995.0,46.0449,46.0728,46.0264,46.0449,101995.0
2024-07-19 14:40:00,49.58,49.61,49.52,49.53,73589.0,46.0542,46.0821,45.9985,46.0078,73589.0
2024-07-19 14:50:00,49.53,49.59,49.52,49.58,87566.0,46.0078,46.0635,45.9985,46.0542,87566.0
2024-07-19 15:00:00,49.58,49.6,49.55,49.58,91321.0,46.0542,46.0728,46.0264,46.0542,91321.0
2024-07-19 15:10:00,49.58,49.58,49.54,49.55,77659.0,46.0542,46.0542,46.0171,46.0264,77659.0
2024-07-19 15:20:00,49.56,49.58,49.48,49.48,70445.0,46.0357,46.0542,45.9613,45.9613,70445.0
2024-07-19 15:30:00,49.48,49.52,49.45,49.48,159545.0,45.9613,45.9985,45.9335,45.9613,159545.0
2024-07-19 15:40:00,49.48,49.53,49.46,49.51,111831.0,45.9613,46.0078,45.9428,45.9892,111831.0
2024-07-19 15:50:00,49.51,49.57,49.42,49.45,570743.0,45.9892,46.0449,45.9056,45.9335,570743.0
2024-07-22 09:30:00,49.41,49.56,49.41,49.54,297058.0,45.8963,46.0357,45.8963,46.0171,297058.0
2024-07-22 09:40:00,49.54,49.55,49.15,49.21,210371.0,46.0171,46.0264,45.6548,45.7106,210371.0
2024-07-22 09:50:00,49.21,49.29,49.04,49.08,153470.0,45.7106,45.7849,45.5526,45.5898,153470.0
2024-07-22 10:00:00,49.08,49.23,49.06,49.23,134140.0,45.5898,45.7291,45.5712,45.7291,134140.0
2024-07-22 10:10:00,49.23,49.25,49.19,49.25,97790.0,45.7291,45.7477,45.692,45.7477,97790.0
2024-07-22 10:20:00,49.25,49.3,49.22,49.26,93360.0,45.7477,45.7942,45.7198,45.757,93360.0
2024-07-22 10:30:00,49.26,49.38,49.23,49.34,94114.0,45.757,45.8685,45.7291,45.8313,94114.0
2024-07-22 10:40:00,49.34,49.37,49.3,49.36,61591.0,45.8313,45.8592,45.7942,45.8499,61591.0
2024-07-22 10:50:00,49.35,49.37,49.29,49.36,51509.0,45.8406,45.8592,45.7849,45.8499,51509.0
2024-07-22 11:00:00,49.36,49.4,49.35,49.37,51236.0,45.8499,45.887,45.8406,45.8592,51236.0
2024-07-22 11:10:00,49.37,49.46,49.36,49.45,53794.0,45.8592,45.9428,45.8499,45.9335,53794.0
2024-07-22 11:20:00,49.44,49.47,49.43,49.45,47030.0,45.9242,45.9521,45.9149,45.9335,47030.0
2024-07-22 11:30:00,49.46,49.51,49.44,49.44,44605.0,45.9428,45.9892,45.9242,45.9242,44605.0
2024-07-22 11:40:00,49.44,49.44,49.37,49.39,86223.0,45.9242,45.9242,45.8592,45.8777,86223.0
2024-07-22 11:50:00,49.38,49.41,49.35,49.39,82981.0,45.8685,45.8963,45.8406,45.8777,82981.0
2024-07-22 12:00:00,49.39,49.42,49.38,49.42,34684.0,45.8777,45.9056,45.8685,45.9056,34684.0
2024-07-22 12:10:00,49.41,49.42,49.36,49.39,32430.0,45.8963,45.9056,45.8499,45.8777,32430.0
2024-07-22 12:20:00,49.39,49.39,49.29,49.31,82618.0,45.8777,45.8777,45.7849,45.8034,82618.0
2024-07-22 12:30:00,49.3,49.31,49.24,49.27,64012.0,45.7942,45.8034,45.7384,45.7663,64012.0
2024-07-22 12:40:00,49.26,49.27,49.22,49.26,45067.0,45.757,45.7663,45.7198,45.757,45067.0
2024-07-22 12:50:00,49.26,49.36,49.25,49.36,67079.0,45.757,45.8499,45.7477,45.8499,67079.0
2024-07-22 13:00:00,49.36,49.4,49.34,49.35,40387.0,45.8499,45.887,45.8313,45.8406,40387.0
2024-07-22 13:10:00,49.36,49.39,49.33,49.38,58129.0,45.8499,45.8777,45.822,45.8685,58129.0
2024-07-22 13:20:00,49.37,49.4,49.34,49.4,25313.0,45.8592,45.887,45.8313,45.887,25313.0
2024-07-22 13:30:00,49.4,49.44,49.38,49.4,62569.0,45.887,45.9242,45.8685,45.887,62569.0
2024-07-22 13:40:00,49.4,49.42,49.31,49.32,73792.0,45.887,45.9056,45.8034,45.8127,73792.0
2024-07-22 13:50:00,49.31,49.32,49.28,49.31,49627.0,45.8034,45.8127,45.7756,45.8034,49627.0
2024-07-22 14:00:00,49.3,49.31,49.22,49.26,61006.0,45.7942,45.8034,45.7198,45.757,61006.0
2024-07-22 14:10:00,49.27,49.27,49.22,49.24,57853.0,45.7663,45.7663,45.7198,45.7384,57853.0
2024-07-22 14:20:00,49.23,49.28,49.23,49.26,38803.0,45.7291,45.7756,45.7291,45.757,38803.0
2024-07-22 14:30:00,49.26,49.33,49.25,49.32,38906.0,45.757,45.822,45.7477,45.8127,38906.0
2024-07-22 14:40:00,49.33,49.4,49.32,49.37,49622.0,45.822,45.887,45.8127,45.8592,49622.0
2024-07-22 14:50:00,49.37,49.4,49.35,49.39,56380.0,45.8592,45.887,45.8406,45.8777,56380.0
2024-07-22 15:00:00,49.38,49.4,49.34,49.34,66261.0,45.8685,45.887,45.8313,45.8313,66261.0
2024-07-22 15:10:00,49.34,49.42,49.34,49.39,85618.0,45.8313,45.9056,45.8313,45.8777,85618.0
2024-07-22 15:20:00,49.39,49.42,49.34,49.39,138566.0,45.8777,45.9056,45.8313,45.8777,138566.0
2024-07-22 15:30:00,49.39,49.42,49.37,49.41,71361.0,45.8777,45.9056,45.8592,45.8963,71361.0
2024-07-22 15:40:00,49.41,49.41,49.33,49.34,130683.0,45.8963,45.8963,45.822,45.8313,130683.0
2024-07-22 15:50:00,49.34,49.43,49.34,49.4,502296.0,45.8313,45.9149,45.8313,45.887,502296.0
2024-07-23 09:30:00,49.48,49.71,49.47,49.7,316417.0,45.9613,46.175,45.9521,46.1657,316417.0
2024-07-23 09:40:00,49.71,49.73,49.57,49.58,88629.0,46.175,46.1936,46.0449,46.0542,88629.0
2024-07-23 09:50:00,49.58,49.61,49.37,49.38,139871.0,46.0542,46.0821,45.8592,45.8685,139871.0
2024-07-23 10:00:00,49.37,49.5,49.35,49.43,82085.0,45.8592,45.9799,45.8406,45.9149,82085.0
2024-07-23 10:10:00,49.43,49.5,49.4,49.44,65218.0,45.9149,45.9799,45.887,45.9242,65218.0
2024-07-23 10:20:00,49.44,49.46,49.2,49.22,137867.0,45.9242,45.9428,45.7013,45.7198,137867.0
2024-07-23 10:30:00,49.23,49.25,49.08,49.12,103582.0,45.7291,45.7477,45.5898,45.627,103582.0
2024-07-23 10:40:00,49.11,49.14,49.03,49.07,126274.0,45.6177,45.6455,45.5434,45.5805,126274.0
2024-07-23 10:50:00,49.06,49.08,49.0,49.07,151920.0,45.5712,45.5898,45.5155,45.5805,151920.0
2024-07-23 11:00:00,49.06,49.14,49.06,49.13,68073.0,45.5712,45.6455,45.5712,45.6362,68073.0
2024-07-23 11:10:00,49.13,49.15,49.06,49.08,109242.0,45.6362,45.6548,45.5712,45.5898,109242.0
2024-07-23 11:20:00,49.08,49.23,49.08,49.19,136166.0,45.5898,45.7291,45.5898,45.692,136166.0
2024-07-23 11:30:00,49.19,49.27,49.18,49.25,77389.0,45.692,45.7663,45.6827,45.7477,77389.0
2024-07-23 11:40:00,49.25,49.29,49.24,49.28,74005.0,45.7477,45.7849,45.7384,45.7756,74005.0
2024-07-23 11:50:00,49.28,49.31,49.25,49.31,89995.0,45.7756,45.8034,45.7477,45.8034,89995.0
2024-07-23 12:00:00,49.32,49.39,49.3,49.32,140703.0,45.8127,45.8777,45.7942,45.8127,140703.0
2024-07-23 12:10:00,49.31,49.38,49.31,49.35,63603.0,45.8034,45.8685,45.8034,45.8406,63603.0
2024-07-23 12:20:00,49.34,49.35,49.17,49.2,95539.0,45.8313,45.8406,45.6734,45.7013,95539.0
2024-07-23 12:30:00,49.18,49.19,49.03,49.03,131965.0,45.6827,45.692,45.5434,45.5434,131965.0
2024-07-23 12:40:00,49.04,49.11,49.03,49.05,96591.0,45.5526,45.6177,45.5434,45.5619,96591.0
2024-07-23 12:50:00,49.04,49.09,49.01,49.09,46697.0,45.5526,45.5991,45.5248,45.5991,46697.0
2024-07-23 13:00:00,49.09,49.16,49.08,49.12,99279.0,45.5991,45.6641,45.5898,45.627,99279.0
2024-07-23 13:10:00,49.12,49.15,49.1,49.12,38585.0,45.627,45.6548,45.6084,45.627,38585.0
2024-07-23 13:20:00,49.13,49.15,49.11,49.15,38132.0,45.6362,45.6548,45.6177,45.6548,38132.0
2024-07-23 13:30:00,49.15,49.2,49.13,49.2,29926.0,45.6548,45.7013,45.6362,45.7013,29926.0
2024-07-23 13:40:00,49.19,49.24,49.19,49.23,38278.0,45.692,45.7384,45.692,45.7291,38278.0
2024-07-23 13:50:00,49.23,49.26,49.2,49.22,48841.0,45.7291,45.757,45.7013,45.7198,48841.0
2024-07-23 14:00:00,49.22,49.31,49.22,49.29,32326.0,45.7198,45.8034,45.7198,45.7849,32326.0
2024-07-23 14:10:00,49.28,49.29,49.26,49.27,35607.0,45.7756,45.7849,45.757,45.7663,35607.0
2024-07-23 14:20:00,49.28,49.29,49.25,49.27,97041.0,45.7756,45.7849,45.7477,45.7663,97041.0
2024-07-23 14:30:00,49.26,49.26,49.23,49.23,42293.0,45.757,45.757,45.7291,45.7291,42293.0
2024-07-23 14:40:00,49.23,49.28,49.22,49.24,75915.0,45.7291,45.7756,45.7198,45.7384,75915.0
2024-07-23 14:50:00,49.25,49.25,49.22,49.23,41106.0,45.7477,45.7477,45.7198,45.7291,41106.0
2024-07-23 15:00:00,49.23,49.27,49.18,49.24,145202.0,45.7291,45.7663,45.6827,45.7384,145202.0
2024-07-23 15:10:00,49.24,49.27,49.21,49.21,50300.0,45.7384,45.7663,45.7106,45.7106,50300.0
2024-07-23 15:20:00,49.21,49.32,49.19,49.29,102276.0,45.7106,45.8127,45.692,45.7849,102276.0
2024-07-23 15:30:00,49.28,49.28,49.22,49.23,80336.0,45.7756,45.7756,45.7198,45.7291,80336.0
2024-07-23 15:40:00,49.22,49.22,49.15,49.21,133336.0,45.7198,45.7198,45.6548,45.7106,133336.0
2024-07-23 15:50:00,49.22,49.28,49.1,49.13,512095.0,45.7198,45.7756,45.6084,45.6362,512095.0
2024-07-24 09:30:00,49.19,49.4,48.97,49.13,320750.0,45.692,45.887,45.4876,45.6362,320750.0
2024-07-24 09:40:00,49.13,49.18,49.01,49.02,95995.0,45.6362,45.6827,45.5248,45.5341,95995.0
2024-07-24 09:50:00,49.02,49.06,48.87,48.95,147323.0,45.5341,45.5712,45.3947,45.469,147323.0
2024-07-24 10:00:00,48.96,48.96,48.77,48.79,100274.0,45.4783,45.4783,45.3018,45.3204,100274.0
2024-07-24 10:10:00,48.79,48.94,48.71,48.89,262948.0,45.3204,45.4598,45.2461,45.4133,262948.0
2024-07-24 10:20:00,48.89,48.96,48.82,48.94,78885.0,45.4133,45.4783,45.3483,45.4598,78885.0
2024-07-24 10:30:00,48.94,48.94,48.81,48.81,48749.0,45.4598,45.4598,45.339,45.339,48749.0
2024-07-24 10:40:00,48.82,48.98,48.81,48.95,60936.0,45.3483,45.4969,45.339,45.469,60936.0
2024-07-24 10:50:00,48.94,49.09,48.93,49.06,141740.0,45.4598,45.5991,45.4505,45.5712,141740.0
2024-07-24 11:00:00,49.06,49.09,49.0,49.08,74820.0,45.5712,45.5991,45.5155,45.5898,74820.0
2024-07-24 11:10:00,49.09,49.18,49.08,49.11,69116.0,45.5991,45.6827,45.5898,45.6177,69116.0
2024-07-24 11:20:00,49.09,49.11,49.05,49.07,47508.0,45.5991,45.6177,45.5619,45.5805,47508.0
2024-07-24 11:30:00,49.07,49.11,49.03,49.07,54296.0,45.5805,45.6177,45.5434,45.5805,54296.0
2024-07-24 11:40:00,49.08,49.1,49.04,49.09,47888.0,45.5898,45.6084,45.5526,45.5991,47888.0
2024-07-24 11:50:00,49.09,49.14,49.02,49.14,124775.0,45.5991,45.6455,45.5341,45.6455,124775.0
2024-07-24 12:00:00,49.15,49.26,49.14,49.23,176284.0,45.6548,45.757,45.6455,45.7291,176284.0
2024-07-24 12:10:00,49.23,49.33,49.21,49.31,45650.0,45.7291,45.822,45.7106,45.8034,45650.0
2024-07-24 12:20:00,49.31,49.38,49.3,49.36,44931.0,45.8034,45.8685,45.7942,45.8499,44931.0
2024-07-24 12:30:00,49.36,49.37,49.28,49.34,62105.0,45.8499,45.8592,45.7756,45.8313,62105.0
2024-07-24 12:40:00,49.34,49.37,49.31,49.32,74745.0,45.8313,45.8592,45.8034,45.8127,74745.0
2024-07-24 12:50:00,49.33,49.33,49.26,49.33,56710.0,45.822,45.822,45.757,45.822,56710.0
2024-07-24 13:00:00,49.33,49.42,49.33,49.4,60700.0,45.822,45.9056,45.822,45.887,60700.0
2024-07-24 13:10:00,49.4,49.41,49.31,49.32,47581.0,45.887,45.8963,45.8034,45.8127,47581.0
2024-07-24 13:20:00,49.31,49.32,49.27,49.3,65700.0,45.8034,45.8127,45.7663,45.7942,65700.0
2024-07-24 13:30:00,49.29,49.34,49.27,49.32,72429.0,45.7849,45.8313,45.7663,45.8127,72429.0
2024-07-24 13:40:00,49.32,49.34,49.27,49.34,107564.0,45.8127,45.8313,45.7663,45.8313,107564.0
2024-07-24 13:50:00,49.34,49.34,49.23,49.24,83583.0,45.8313,45.8313,45.7291,45.7384,83583.0
2024-07-24 14:00:00,49.24,49.36,49.22,49.36,73843.0,45.7384,45.8499,45.7198,45.8499,73843.0
2024-07-24 14:10:00,49.36,49.37,49.29,49.3,118676.0,45.8499,45.8592,45.7849,45.7942,118676.0
2024-07-24 14:20:00,49.3,49.31,49.25,49.3,108393.0,45.7942,45.8034,45.7477,45.7942,108393.0
2024-07-24 14:30:00,49.3,49.37,49.29,49.35,78567.0,45.7942,45.8592,45.7849,45.8406,78567.0
2024-07-24 14:40:00,49.36,49.45,49.35,49.44,95165.0,45.8499,45.9335,45.8406,45.9242,95165.0
2024-07-24 14:50:00,49.43,49.44,49.39,49.43,92350.0,45.9149,45.9242,45.8777,45.9149,92350.0
2024-07-24 15:00:00,49.43,49.43,49.36,49.4,108526.0,45.9149,45.9149,45.8499,45.887,108526.0
2024-07-24 15:10:00,49.4,49.43,49.36,49.43,107694.0,45.887,45.9149,45.8499,45.9149,107694.0
2024-07-24 15:20:00,49.43,49.54,49.43,49.53,171017.0,45.9149,46.0171,45.9149,46.0078,171017.0
2024-07-24 15:30:00,49.52,49.54,49.4,49.46,136432.0,45.9985,46.0171,45.887,45.9428,136432.0
2024-07-24 15:40:00,49.46,49.49,49.4,49.41,109915.0,45.9428,45.9706,45.887,45.8963,109915.0
2024-07-24 15:50:00,49.4,49.44,49.37,49.41,702220.0,45.887,45.9242,45.8592,45.8963,702220.0
2024-07-25 09:30:00,49.73,50.12,49.6,50.07,893775.0,46.1936,46.5558,46.0728,46.5094,893775.0
2024-07-25 09:40:00,50.09,50.1,49.91,49.98,181289.0,46.528,46.5373,46.3608,46.4258,181289.0
2024-07-25 09:50:00,49.97,50.22,49.9,50.19,208197.0,46.4165,46.6487,46.3515,46.6209,208197.0
2024-07-25 10:00:00,50.2,50.4,50.16,50.37,170070.0,46.6301,46.8159,46.593,46.7881,170070.0
2024-07-25 10:10:00,50.38,50.47,50.27,50.28,159429.0,46.7973,46.8809,46.6952,46.7045,159429.0
2024-07-25 10:20:00,50.28,50.28,50.01,50.03,151241.0,46.7045,46.7045,46.4537,46.4722,151241.0
2024-07-25 10:30:00,50.02,50.08,49.87,49.88,151583.0,46.4629,46.5187,46.3236,46.3329,151583.0
2024-07-25 10:40:00,49.87,49.91,49.75,49.76,184519.0,46.3236,46.3608,46.2121,46.2214,184519.0
2024-07-25 10:50:00,49.76,49.78,49.61,49.63,133474.0,46.2214,46.24,46.0821,46.1007,133474.0
2024-07-25 11:00:00,49.62,49.85,49.62,49.79,122597.0,46.0914,46.305,46.0914,46.2493,122597.0
2024-07-25 11:10:00,49.79,49.84,49.73,49.81,93518.0,46.2493,46.2957,46.1936,46.2679,93518.0
2024-07-25 11:20:00,49.82,49.85,49.7,49.7,86226.0,46.2772,46.305,46.1657,46.1657,86226.0
2024-07-25 11:30:00,49.7,49.77,49.63,49.75,116718.0,46.1657,46.2307,46.1007,46.2121,116718.0
2024-07-25 11:40:00,49.75,49.84,49.73,49.76,55881.0,46.2121,46.2957,46.1936,46.2214,55881.0
2024-07-25 11:50:00,49.76,49.79,49.74,49.77,46011.0,46.2214,46.2493,46.2029,46.2307,46011.0
2024-07-25 12:00:00,49.76,49.88,49.7,49.86,106139.0,46.2214,46.3329,46.1657,46.3143,106139.0
2024-07-25 12:10:00,49.85,49.92,49.83,49.9,47662.0,46.305,46.3701,46.2865,46.3515,47662.0
2024-07-25 12:20:00,49.91,49.91,49.81,49.81,48303.0,46.3608,46.3608,46.2679,46.2679,48303.0
2024-07-25 12:30:00,49.81,49.81,49.7,49.71,65415.0,46.2679,46.2679,46.1657,46.175,65415.0
2024-07-25 12:40:00,49.71,49.77,49.67,49.7,65177.0,46.175,46.2307,46.1378,46.1657,65177.0
2024-07-25 12:50:00,49.71,49.79,49.7,49.73,44061.0,46.175,46.2493,46.1657,46.1936,44061.0
2024-07-25 13:00:00,49.71,49.73,49.63,49.68,73835.0,46.175,46.1936,46.1007,46.1471,73835.0
2024-07-25 13:10:00,49.69,49.74,49.67,49.72,67678.0,46.1564,46.2029,46.1378,46.1843,67678.0
2024-07-25 13:20:00,49.72,49.8,49.7,49.76,41598.0,46.1843,46.2586,46.1657,46.2214,41598.0
2024-07-25 13:30:00,49.76,49.8,49.74,49.75,35381.0,46.2214,46.2586,46.2029,46.2121,35381.0
2024-07-25 13:40:00,49.75,49.76,49.71,49.72,33793.0,46.2121,46.2214,46.175,46.1843,33793.0
2024-07-25 13:50:00,49.72,49.73,49.67,49.68,41908.0,46.1843,46.1936,46.1378,46.1471,41908.0
2024-07-25 14:00:00,49.67,49.73,49.65,49.73,50257.0,46.1378,46.1936,46.1193,46.1936,50257.0
2024-07-25 14:10:00,49.74,49.76,49.72,49.73,37653.0,46.2029,46.2214,46.1843,46.1936,37653.0
2024-07-25 14:20:00,49.73,49.78,49.73,49.76,56660.0,46.1936,46.24,46.1936,46.2214,56660.0
2024-07-25 14:30:00,49.76,49.76,49.7,49.76,52180.0,46.2214,46.2214,46.1657,46.2214,52180.0
2024-07-25 14:40:00,49.76,49.77,49.72,49.73,46164.0,46.2214,46.2307,46.1843,46.1936,46164.0
2024-07-25 14:50:00,49.73,49.75,49.71,49.72,57920.0,46.1936,46.2121,46.175,46.1843,57920.0
2024-07-25 15:00:00,49.72,49.78,49.72,49.78,50704.0,46.1843,46.24,46.1843,46.24,50704.0
2024-07-25 15:10:00,49.78,49.87,49.77,49.86,83964.0,46.24,46.3236,46.2307,46.3143,83964.0
2024-07-25 15:20:00,49.86,49.99,49.85,49.96,120266.0,46.3143,46.4351,46.305,46.4072,120266.0
2024-07-25 15:30:00,49.97,50.05,49.95,50.05,265764.0,46.4165,46.4908,46.3979,46.4908,265764.0
2024-07-25 15:40:00,50.05,50.06,49.96,50.03,220734.0,46.4908,46.5001,46.4072,46.4722,220734.0
2024-07-25 15:50:00,50.04,50.07,49.8,49.8,828079.0,46.4815,46.5094,46.2586,46.2586,828079.0
2024-07-26 09:30:00,49.8,49.94,49.73,49.9,196534.0,46.2586,46.3886,46.1936,46.3515,196534.0
2024-07-26 09:40:00,49.9,50.05,49.86,50.03,121282.0,46.3515,46.4908,46.3143,46.4722,121282.0
2024-07-26 09:50:00,50.04,50.05,49.58,49.58,190481.0,46.4815,46.4908,46.0542,46.0542,190481.0
2024-07-26 10:00:00,49.57,49.87,49.55,49.81,297848.0,46.0449,46.3236,46.0264,46.2679,297848.0
2024-07-26 10:10:00,49.8,49.88,49.78,49.8,214891.0,46.2586,46.3329,46.24,46.2586,214891.0
2024-07-26 10:20:00,49.81,49.84,49.74,49.8,174854.0,46.2679,46.2957,46.2029,46.2586,174854.0
2024-07-26 10:30:00,49.8,49.9,49.7,49.83,222416.0,46.2586,46.3515,46.1657,46.2865,222416.0
2024-07-26 10:40:00,49.82,49.95,49.78,49.93,141700.0,46.2772,46.3979,46.24,46.3793,141700.0
2024-07-26 10:50:00,49.94,49.99,49.87,49.95,181503.0,46.3886,46.4351,46.3236,46.3979,181503.0
2024-07-26 11:00:00,49.94,49.96,49.84,49.9,115696.0,46.3886,46.4072,46.2957,46.3515,115696.0
2024-07-26 11:10:00,49.9,50.03,49.89,50.0,119594.0,46.3515,46.4722,46.3422,46.4444,119594.0
2024-07-26 11:20:00,50.01,50.09,50.0,50.08,204538.0,46.4537,46.528,46.4444,46.5187,204538.0
2024-07-26 11:30:00,50.08,50.09,49.93,49.94,89006.0,46.5187,46.528,46.3793,46.3886,89006.0
2024-07-26 11:40:00,49.94,50.02,49.93,49.97,89261.0,46.3886,46.4629,46.3793,46.4165,89261.0
2024-07-26 11:50:00,49.97,50.09,49.96,50.07,85356.0,46.4165,46.528,46.4072,46.5094,85356.0
2024-07-26 12:00:00,50.08,50.11,50.04,50.09,89486.0,46.5187,46.5465,46.4815,46.528,89486.0
2024-07-26 12:10:00,50.09,50.13,50.05,50.05,97829.0,46.528,46.5651,46.4908,46.4908,97829.0
2024-07-26 12:20:00,50.06,50.16,50.05,50.15,88212.0,46.5001,46.593,46.4908,46.5837,88212.0
2024-07-26 12:30:00,50.15,50.17,50.11,50.13,54551.0,46.5837,46.6023,46.5465,46.5651,54551.0
2024-07-26 12:40:00,50.14,50.2,50.11,50.15,52931.0,46.5744,46.6301,46.5465,46.5837,52931.0
2024-07-26 12:50:00,50.15,50.24,50.15,50.23,65792.0,46.5837,46.6673,46.5837,46.658,65792.0
2024-07-26 13:00:00,50.22,50.24,50.18,50.2,69899.0,46.6487,46.6673,46.6116,46.6301,69899.0
2024-07-26 13:10:00,50.21,50.22,50.18,50.2,91426.0,46.6394,46.6487,46.6116,46.6301,91426.0
2024-07-26 13:20:00,50.19,50.24,50.16,50.23,63282.0,46.6209,46.6673,46.593,46.658,63282.0
2024-07-26 13:30:00,50.23,50.25,50.09,50.13,146564.0,46.658,46.6766,46.528,46.5651,146564.0
2024-07-26 13:40:00,50.14,50.17,50.09,50.11,58394.0,46.5744,46.6023,46.528,46.5465,58394.0
2024-07-26 13:50:00,50.11,50.17,50.1,50.12,100294.0,46.5465,46.6023,46.5373,46.5558,100294.0
2024-07-26 14:00:00,50.13,50.22,50.11,50.22,68097.0,46.5651,46.6487,46.5465,46.6487,68097.0
2024-07-26 14:10:00,50.22,50.25,50.21,50.25,138121.0,46.6487,46.6766,46.6394,46.6766,138121.0
2024-07-26 14:20:00,50.24,50.24,50.2,50.22,56505.0,46.6673,46.6673,46.6301,46.6487,56505.0
2024-07-26 14:30:00,50.22,50.25,50.2,50.24,62477.0,46.6487,46.6766,46.6301,46.6673,62477.0
2024-07-26 14:40:00,50.24,50.25,50.2,50.22,62757.0,46.6673,46.6766,46.6301,46.6487,62757.0
2024-07-26 14:50:00,50.22,50.22,50.17,50.2,61383.0,46.6487,46.6487,46.6023,46.6301,61383.0
2024-07-26 15:00:00,50.2,50.25,50.19,50.23,83778.0,46.6301,46.6766,46.6209,46.658,83778.0
2024-07-26 15:10:00,50.23,50.33,50.22,50.33,121711.0,46.658,46.7509,46.6487,46.7509,121711.0
2024-07-26 15:20:00,50.33,50.34,50.3,50.32,72664.0,46.7509,46.7602,46.723,46.7416,72664.0
2024-07-26 15:30:00,50.32,50.32,50.24,50.26,169744.0,46.7416,46.7416,46.6673,46.6859,169744.0
2024-07-26 15:40:00,50.27,50.38,50.26,50.36,139047.0,46.6952,46.7973,46.6859,46.7788,139047.0
2024-07-26 15:50:00,50.36,50.47,50.29,50.46,574901.0,46.7788,46.8809,46.7137,46.8717,574901.0
2024-07-29 09:30:00,50.35,50.47,50.07,50.17,289217.0,46.7695,46.8809,46.5094,46.6023,289217.0
2024-07-29 09:40:00,50.16,50.24,50.03,50.13,131182.0,46.593,46.6673,46.4722,46.5651,131182.0
2024-07-29 09:50:00,50.12,50.17,49.98,50.05,152296.0,46.5558,46.6023,46.4258,46.4908,152296.0
2024-07-29 10:00:00,50.04,50.32,50.03,50.32,155100.0,46.4815,46.7416,46.4722,46.7416,155100.0
2024-07-29 10:10:00,50.32,50.4,50.24,50.26,161725.0,46.7416,46.8159,46.6673,46.6859,161725.0
2024-07-29 10:20:00,50.26,50.31,50.19,50.21,107112.0,46.6859,46.7323,46.6209,46.6394,107112.0
2024-07-29 10:30:00,50.21,50.24,50.12,50.23,75006.0,46.6394,46.6673,46.5558,46.658,75006.0
2024-07-29 10:40:00,50.22,50.23,50.17,50.2,78642.0,46.6487,46.658,46.6023,46.6301,78642.0
2024-07-29 10:50:00,50.19,50.36,50.18,50.34,169453.0,46.6209,46.7788,46.6116,46.7602,169453.0
2024-07-29 11:00:00,50.34,50.47,50.3,50.34,103466.0,46.7602,46.8809,46.723,46.7602,103466.0
2024-07-29 11:10:00,50.34,50.43,50.34,50.4,80507.0,46.7602,46.8438,46.7602,46.8159,80507.0
2024-07-29 11:20:00,50.4,50.49,50.4,50.47,90804.0,46.8159,46.8995,46.8159,46.8809,90804.0
2024-07-29 11:30:00,50.47,50.49,50.4,50.43,78795.0,46.8809,46.8995,46.8159,46.8438,78795.0
2024-07-29 11:40:00,50.43,50.49,50.38,50.48,76285.0,46.8438,46.8995,46.7973,46.8902,76285.0
2024-07-29 11:50:00,50.48,50.49,50.42,50.46,67167.0,46.8902,46.8995,46.8345,46.8717,67167.0
2024-07-29 12:00:00,50.46,50.59,50.44,50.55,187540.0,46.8717,46.9924,46.8531,46.9553,187540.0
2024-07-29 12:10:00,50.55,50.68,50.55,50.58,116440.0,46.9553,47.076,46.9553,46.9831,116440.0
2024-07-29 12:20:00,50.57,50.57,50.47,50.5,61439.0,46.9738,46.9738,46.8809,46.9088,61439.0
2024-07-29 12:30:00,50.5,50.55,50.49,50.54,50225.0,46.9088,46.9553,46.8995,46.946,50225.0
2024-07-29 12:40:00,50.53,50.54,50.49,50.53,59619.0,46.9367,46.946,46.8995,46.9367,59619.0
2024-07-29 12:50:00,50.53,50.57,50.51,50.57,71960.0,46.9367,46.9738,46.9181,46.9738,71960.0
2024-07-29 13:00:00,50.57,50.58,50.51,50.54,94779.0,46.9738,46.9831,46.9181,46.946,94779.0
2024-07-29 13:10:00,50.55,50.59,50.5,50.51,65354.0,46.9553,46.9924,46.9088,46.9181,65354.0
2024-07-29 13:20:00,50.51,50.54,50.49,50.53,47966.0,46.9181,46.946,46.8995,46.9367,47966.0
2024-07-29 13:30:00,50.53,50.54,50.51,50.54,57277.0,46.9367,46.946,46.9181,46.946,57277.0
2024-07-29 13:40:00,50.54,50.56,50.5,50.51,92736.0,46.946,46.9645,46.9088,46.9181,92736.0
2024-07-29 13:50:00,50.51,50.6,50.5,50.58,70274.0,46.9181,47.0017,46.9088,46.9831,70274.0
2024-07-29 14:00:00,50.59,50.6,50.54,50.59,59585.0,46.9924,47.0017,46.946,46.9924,59585.0
2024-07-29 14:10:00,50.59,50.6,50.52,50.57,49892.0,46.9924,47.0017,46.9274,46.9738,49892.0
2024-07-29 14:20:00,50.57,50.61,50.56,50.58,77687.0,46.9738,47.011,46.9645,46.9831,77687.0
2024-07-29 14:30:00,50.58,50.64,50.57,50.64,77946.0,46.9831,47.0389,46.9738,47.0389,77946.0
2024-07-29 14:40:00,50.64,50.73,50.64,50.71,133767.0,47.0389,47.1225,47.0389,47.1039,133767.0
2024-07-29 14:50:00,50.7,50.71,50.6,50.61,143880.0,47.0946,47.1039,47.0017,47.011,143880.0
2024-07-29 15:00:00,50.61,50.65,50.59,50.65,83354.0,47.011,47.0481,46.9924,47.0481,83354.0
2024-07-29 15:10:00,50.65,50.7,50.53,50.55,130600.0,47.0481,47.0946,46.9367,46.9553,130600.0
2024-07-29 15:20:00,50.55,50.58,50.51,50.53,102996.0,46.9553,46.9831,46.9181,46.9367,102996.0
2024-07-29 15:30:00,50.53,50.55,50.49,50.52,118033.0,46.9367,46.9553,46.8995,46.9274,118033.0
2024-07-29 15:40:00,50.52,50.57,50.5,50.56,202973.0,46.9274,46.9738,46.9088,46.9645,202973.0
2024-07-29 15:50:00,50.56,50.59,50.47,50.54,482856.0,46.9645,46.9924,46.8809,46.946,482856.0
2024-07-30 09:30:00,50.38,50.59,50.29,50.51,244820.0,46.7973,46.9924,46.7137,46.9181,244820.0
2024-07-30 09:40:00,50.51,50.52,50.27,50.34,198545.0,46.9181,46.9274,46.6952,46.7602,198545.0
2024-07-30 09:50:00,50.34,50.48,50.28,50.48,273109.0,46.7602,46.8902,46.7045,46.8902,273109.0
2024-07-30 10:00:00,50.49,50.57,50.41,50.52,193568.0,46.8995,46.9738,46.8252,46.9274,193568.0
2024-07-30 10:10:00,50.51,50.54,50.38,50.4,172759.0,46.9181,46.946,46.7973,46.8159,172759.0
2024-07-30 10:20:00,50.39,50.47,50.35,50.44,94654.0,46.8066,46.8809,46.7695,46.8531,94654.0
2024-07-30 10:30:00,50.43,50.47,50.37,50.47,89759.0,46.8438,46.8809,46.7881,46.8809,89759.0
2024-07-30 10:40:00,50.46,50.54,50.36,50.53,84980.0,46.8717,46.946,46.7788,46.9367,84980.0
2024-07-30 10:50:00,50.54,50.56,50.46,50.48,73187.0,46.946,46.9645,46.8717,46.8902,73187.0
2024-07-30 11:00:00,50.48,50.59,50.46,50.55,103196.0,46.8902,46.9924,46.8717,46.9553,103196.0
2024-07-30 11:10:00,50.55,50.63,50.53,50.55,124811.0,46.9553,47.0296,46.9367,46.9553,124811.0
2024-07-30 11:20:00,50.55,50.56,50.5,50.5,71404.0,46.9553,46.9645,46.9088,46.9088,71404.0
2024-07-30 11:30:00,50.48,50.6,50.47,50.6,55651.0,46.8902,47.0017,46.8809,47.0017,55651.0
2024-07-30 11:40:00,50.6,50.6,50.52,50.59,125398.0,47.0017,47.0017,46.9274,46.9924,125398.0
2024-07-30 11:50:00,50.6,50.61,50.53,50.58,94158.0,47.0017,47.011,46.9367,46.9831,94158.0
2024-07-30 12:00:00,50.57,50.61,50.52,50.57,72998.0,46.9738,47.011,46.9274,46.9738,72998.0
2024-07-30 12:10:00,50.56,50.58,50.52,50.55,91727.0,46.9645,46.9831,46.9274,46.9553,91727.0
2024-07-30 12:20:00,50.55,50.7,50.55,50.69,109285.0,46.9553,47.0946,46.9553,47.0853,109285.0
2024-07-30 12:30:00,50.68,50.79,50.62,50.78,180901.0,47.076,47.1782,47.0203,47.1689,180901.0
2024-07-30 12:40:00,50.77,50.85,50.75,50.77,142785.0,47.1596,47.2339,47.141,47.1596,142785.0
2024-07-30 12:50:00,50.78,50.82,50.74,50.78,95758.0,47.1689,47.2061,47.1317,47.1689,95758.0
2024-07-30 13:00:00,50.78,50.79,50.69,50.71,105306.0,47.1689,47.1782,47.0853,47.1039,105306.0
2024-07-30 13:10:00,50.71,50.73,50.62,50.64,96783.0,47.1039,47.1225,47.0203,47.0389,96783.0
2024-07-30 13:20:00,50.63,50.68,50.6,50.65,143354.0,47.0296,47.076,47.0017,47.0481,143354.0
2024-07-30 13:30:00,50.65,50.77,50.63,50.72,150980.0,47.0481,47.1596,47.0296,47.1132,150980.0
2024-07-30 13:40:00,50.72,50.73,50.63,50.67,83211.0,47.1132,47.1225,47.0296,47.0667,83211.0
2024-07-30 13:50:00,50.66,50.71,50.6,50.6,206393.0,47.0574,47.1039,47.0017,47.0017,206393.0
2024-07-30 14:00:00,50.6,50.72,50.6,50.65,121779.0,47.0017,47.1132,47.0017,47.0481,121779.0
2024-07-30 14:10:00,50.65,50.68,50.58,50.62,110168.0,47.0481,47.076,46.9831,47.0203,110168.0
2024-07-30 14:20:00,50.61,50.65,50.53,50.6,136569.0,47.011,47.0481,46.9367,47.0017,136569.0
2024-07-30 14:30:00,50.59,50.63,50.52,50.54,115002.0,46.9924,47.0296,46.9274,46.946,115002.0
2024-07-30 14:40:00,50.54,50.55,50.45,50.48,116509.0,46.946,46.9553,46.8624,46.8902,116509.0
2024-07-30 14:50:00,50.48,50.55,50.46,50.55,91088.0,46.8902,46.9553,46.8717,46.9553,91088.0
2024-07-30 15:00:00,50.55,50.61,50.53,50.61,55976.0,46.9553,47.011,46.9367,47.011,55976.0
2024-07-30 15:10:00,50.61,50.66,50.59,50.64,87375.0,47.011,47.0574,46.9924,47.0389,87375.0
2024-07-30 15:20:00,50.64,50.65,50.56,50.59,229392.0,47.0389,47.0481,46.9645,46.9924,229392.0
2024-07-30 15:30:00,50.58,50.62,50.52,50.53,353975.0,46.9831,47.0203,46.9274,46.9367,353975.0
2024-07-30 15:40:00,50.53,50.62,50.52,50.61,328232.0,46.9367,47.0203,46.9274,47.011,328232.0
2024-07-30 15:50:00,50.62,50.63,50.46,50.56,1027177.0,47.0203,47.0296,46.8717,46.9645,1027177.0
2024-07-31 09:30:00,48.4,48.53,47.6,47.62,1416644.0,44.9582,45.0789,44.215,44.2336,1416644.0
2024-07-31 09:40:00,47.63,48.3,47.57,48.03,656137.0,44.2429,44.8653,44.1872,44.6145,656137.0
2024-07-31 09:50:00,48.01,48.19,47.98,48.08,489506.0,44.5959,44.7631,44.568,44.6609,489506.0
2024-07-31 10:00:00,48.07,48.17,47.83,47.98,1063789.0,44.6516,44.7445,44.4287,44.568,1063789.0
2024-07-31 10:10:00,47.97,48.09,47.93,47.99,380509.0,44.5587,44.6702,44.5216,44.5773,380509.0
2024-07-31 10:20:00,47.98,48.12,47.9,48.03,539966.0,44.568,44.6981,44.4937,44.6145,539966.0
2024-07-31 10:30:00,48.03,48.12,47.94,48.03,315527.0,44.6145,44.6981,44.5309,44.6145,315527.0
2024-07-31 10:40:00,48.03,48.28,48.01,48.27,275050.0,44.6145,44.8467,44.5959,44.8374,275050.0
2024-07-31 10:50:00,48.28,48.36,48.2,48.33,294819.0,44.8467,44.921,44.7724,44.8931,294819.0
2024-07-31 11:00:00,48.33,48.33,48.02,48.11,215452.0,44.8931,44.8931,44.6052,44.6888,215452.0
2024-07-31 11:10:00,48.12,48.23,48.04,48.16,241439.0,44.6981,44.8002,44.6238,44.7352,241439.0
2024-07-31 11:20:00,48.15,48.31,48.11,48.23,235683.0,44.7259,44.8746,44.6888,44.8002,235683.0
2024-07-31 11:30:00,48.22,48.45,48.14,48.41,526465.0,44.791,45.0046,44.7166,44.9674,526465.0
2024-07-31 11:40:00,48.41,48.53,48.33,48.35,309676.0,44.9674,45.0789,44.8931,44.9117,309676.0
2024-07-31 11:50:00,48.37,48.43,48.28,48.33,132289.0,44.9303,44.986,44.8467,44.8931,132289.0
2024-07-31 12:00:00,48.33,48.47,48.31,48.41,140780.0,44.8931,45.0232,44.8746,44.9674,140780.0
2024-07-31 12:10:00,48.41,48.45,48.32,48.43,173690.0,44.9674,45.0046,44.8838,44.986,173690.0
2024-07-31 12:20:00,48.43,48.66,48.43,48.6,335033.0,44.986,45.1997,44.986,45.1439,335033.0
2024-07-31 12:30:00,48.61,48.71,48.58,48.71,168797.0,45.1532,45.2461,45.1254,45.2461,168797.0
2024-07-31 12:40:00,48.71,48.77,48.68,48.73,139160.0,45.2461,45.3018,45.2182,45.2647,139160.0
2024-07-31 12:50:00,48.73,48.75,48.53,48.56,167337.0,45.2647,45.2833,45.0789,45.1068,167337.0
2024-07-31 13:00:00,48.55,48.65,48.51,48.56,128446.0,45.0975,45.1904,45.0603,45.1068,128446.0
2024-07-31 13:10:00,48.57,48.72,48.56,48.72,172769.0,45.1161,45.2554,45.1068,45.2554,172769.0
2024-07-31 13:20:00,48.72,48.8,48.71,48.74,159824.0,45.2554,45.3297,45.2461,45.274,159824.0
2024-07-31 13:30:00,48.73,48.83,48.71,48.78,109407.0,45.2647,45.3576,45.2461,45.3111,109407.0
2024-07-31 13:40:00,48.78,48.87,48.76,48.84,108434.0,45.3111,45.3947,45.2926,45.3669,108434.0
2024-07-31 13:50:00,48.84,49.05,48.83,49.01,254677.0,45.3669,45.5619,45.3576,45.5248,254677.0
2024-07-31 14:00:00,49.0,49.01,48.86,48.91,174360.0,45.5155,45.5248,45.3854,45.4319,174360.0
2024-07-31 14:10:00,48.91,48.93,48.79,48.89,151936.0,45.4319,45.4505,45.3204,45.4133,151936.0
2024-07-31 14:20:00,48.89,48.93,48.81,48.92,105343.0,45.4133,45.4505,45.339,45.4412,105343.0
2024-07-31 14:30:00,48.93,49.02,48.91,48.96,187578.0,45.4505,45.5341,45.4319,45.4783,187578.0
2024-07-31 14:40:00,48.97,49.03,48.89,48.89,198748.0,45.4876,45.5434,45.4133,45.4133,198748.0
2024-07-31 14:50:00,48.88,48.95,48.77,48.81,175136.0,45.404,45.469,45.3018,45.339,175136.0
2024-07-31 15:00:00,48.81,48.84,48.75,48.8,147562.0,45.339,45.3669,45.2833,45.3297,147562.0
2024-07-31 15:10:00,48.81,48.85,48.69,48.7,234574.0,45.339,45.3762,45.2275,45.2368,234574.0
2024-07-31 15:20:00,48.7,48.83,48.67,48.77,278535.0,45.2368,45.3576,45.209,45.3018,278535.0
2024-07-31 15:30:00,48.77,48.77,48.61,48.68,269445.0,45.3018,45.3018,45.1532,45.2182,269445.0
2024-07-31 15:40:00,48.68,48.95,48.67,48.95,502215.0,45.2182,45.469,45.209,45.469,502215.0
2024-07-31 15:50:00,48.95,49.03,48.81,48.98,1425602.0,45.469,45.5434,45.339,45.4969,1425602.0
2024-08-01 09:30:00,49.61,49.89,49.45,49.66,449476.0,46.0821,46.3422,45.9335,46.1285,449476.0
2024-08-01 09:40:00,49.66,49.81,49.4,49.55,183481.0,46.1285,46.2679,45.887,46.0264,183481.0
2024-08-01 09:50:00,49.58,49.64,49.48,49.56,152567.0,46.0542,46.11,45.9613,46.0357,152567.0
2024-08-01 10:00:00,49.55,49.77,49.51,49.73,127339.0,46.0264,46.2307,45.9892,46.1936,127339.0
2024-08-01 10:10:00,49.73,49.74,49.6,49.7,136701.0,46.1936,46.2029,46.0728,46.1657,136701.0
2024-08-01 10:20:00,49.7,49.82,49.69,49.74,186445.0,46.1657,46.2772,46.1564,46.2029,186445.0
2024-08-01 10:30:00,49.74,49.77,49.62,49.62,149404.0,46.2029,46.2307,46.0914,46.0914,149404.0
2024-08-01 10:40:00,49.63,49.74,49.56,49.69,223571.0,46.1007,46.2029,46.0357,46.1564,223571.0
2024-08-01 10:50:00,49.68,49.69,49.56,49.59,117522.0,46.1471,46.1564,46.0357,46.0635,117522.0
2024-08-01 11:00:00,49.59,49.65,49.57,49.62,124330.0,46.0635,46.1193,46.0449,46.0914,124330.0
2024-08-01 11:10:00,49.62,49.78,49.6,49.76,292173.0,46.0914,46.24,46.0728,46.2214,292173.0
2024-08-01 11:20:00,49.74,49.79,49.7,49.72,149545.0,46.2029,46.2493,46.1657,46.1843,149545.0
2024-08-01 11:30:00,49.72,49.81,49.71,49.79,124841.0,46.1843,46.2679,46.175,46.2493,124841.0
2024-08-01 11:40:00,49.79,49.86,49.77,49.81,95762.0,46.2493,46.3143,46.2307,46.2679,95762.0
2024-08-01 11:50:00,49.8,49.82,49.68,49.72,213554.0,46.2586,46.2772,46.1471,46.1843,213554.0
2024-08-01 12:00:00,49.72,49.78,49.67,49.73,115624.0,46.1843,46.24,46.1378,46.1936,115624.0
2024-08-01 12:10:00,49.74,49.82,49.68,49.81,138273.0,46.2029,46.2772,46.1471,46.2679,138273.0
2024-08-01 12:20:00,49.81,49.82,49.73,49.8,73506.0,46.2679,46.2772,46.1936,46.2586,73506.0
2024-08-01 12:30:00,49.8,49.81,49.75,49.8,56832.0,46.2586,46.2679,46.2121,46.2586,56832.0
2024-08-01 12:40:00,49.79,49.79,49.7,49.72,64635.0,46.2493,46.2493,46.1657,46.1843,64635.0
2024-08-01 12:50:00,49.72,49.76,49.71,49.72,52550.0,46.1843,46.2214,46.175,46.1843,52550.0
2024-08-01 13:00:00,49.72,49.77,49.67,49.76,66110.0,46.1843,46.2307,46.1378,46.2214,66110.0
2024-08-01 13:10:00,49.76,49.8,49.71,49.76,54811.0,46.2214,46.2586,46.175,46.2214,54811.0
2024-08-01 13:20:00,49.76,49.88,49.75,49.84,109425.0,46.2214,46.3329,46.2121,46.2957,109425.0
2024-08-01 13:30:00,49.83,49.87,49.74,49.86,208674.0,46.2865,46.3236,46.2029,46.3143,208674.0
2024-08-01 13:40:00,49.85,49.87,49.81,49.82,77067.0,46.305,46.3236,46.2679,46.2772,77067.0
2024-08-01 13:50:00,49.82,49.83,49.65,49.69,136337.0,46.2772,46.2865,46.1193,46.1564,136337.0
2024-08-01 14:00:00,49.7,49.73,49.6,49.71,160187.0,46.1657,46.1936,46.0728,46.175,160187.0
2024-08-01 14:10:00,49.71,49.89,49.71,49.87,139613.0,46.175,46.3422,46.175,46.3236,139613.0
2024-08-01 14:20:00,49.88,49.89,49.81,49.84,63801.0,46.3329,46.3422,46.2679,46.2957,63801.0
2024-08-01 14:30:00,49.83,49.91,49.81,49.88,59578.0,46.2865,46.3608,46.2679,46.3329,59578.0
2024-08-01 14:40:00,49.88,49.98,49.86,49.98,85886.0,46.3329,46.4258,46.3143,46.4258,85886.0
2024-08-01 14:50:00,49.98,49.99,49.92,49.93,107881.0,46.4258,46.4351,46.3701,46.3793,107881.0
2024-08-01 15:00:00,49.94,49.97,49.89,49.96,93232.0,46.3886,46.4165,46.3422,46.4072,93232.0
2024-08-01 15:10:00,49.97,49.98,49.89,49.91,128678.0,46.4165,46.4258,46.3422,46.3608,128678.0
2024-08-01 15:20:00,49.91,50.01,49.91,49.95,169165.0,46.3608,46.4537,46.3608,46.3979,169165.0
2024-08-01 15:30:00,49.95,50.02,49.93,50.0,202973.0,46.3979,46.4629,46.3793,46.4444,202973.0
2024-08-01 15:40:00,50.01,50.04,49.95,49.98,364086.0,46.4537,46.4815,46.3979,46.4258,364086.0
2024-08-01 15:50:00,49.97,50.02,49.94,50.01,780148.0,46.4165,46.4629,46.3886,46.4537,780148.0
2024-08-02 09:30:00,50.39,51.17,50.21,50.67,785479.0,46.8066,47.5312,46.6394,47.0667,785479.0
2024-08-02 09:40:00,50.67,51.25,50.64,51.2,396005.0,47.0667,47.6055,47.0389,47.559,396005.0
2024-08-02 09:50:00,51.19,51.4,51.19,51.36,336646.0,47.5497,47.7448,47.5497,47.7077,336646.0
2024-08-02 10:00:00,51.36,51.4,51.19,51.26,316157.0,47.7077,47.7448,47.5497,47.6148,316157.0
2024-08-02 10:10:00,51.26,51.33,50.87,50.87,261413.0,47.6148,47.6798,47.2525,47.2525,261413.0
2024-08-02 10:20:00,50.87,50.88,50.67,50.71,177774.0,47.2525,47.2618,47.0667,47.1039,177774.0
2024-08-02 10:30:00,50.72,50.82,50.69,50.73,125858.0,47.1132,47.2061,47.0853,47.1225,125858.0
2024-08-02 10:40:00,50.73,50.8,50.4,50.43,168623.0,47.1225,47.1875,46.8159,46.8438,168623.0
2024-08-02 10:50:00,50.45,50.51,50.33,50.38,221881.0,46.8624,46.9181,46.7509,46.7973,221881.0
2024-08-02 11:00:00,50.38,50.38,50.14,50.19,184290.0,46.7973,46.7973,46.5744,46.6209,184290.0
2024-08-02 11:10:00,50.19,50.2,50.09,50.15,136566.0,46.6209,46.6301,46.528,46.5837,136566.0
2024-08-02 11:20:00,50.16,50.19,50.05,50.16,240449.0,46.593,46.6209,46.4908,46.593,240449.0
2024-08-02 11:30:00,50.16,50.17,49.99,50.02,234960.0,46.593,46.6023,46.4351,46.4629,234960.0
2024-08-02 11:40:00,50.02,50.03,49.88,50.0,125879.0,46.4629,46.4722,46.3329,46.4444,125879.0
2024-08-02 11:50:00,50.0,50.09,49.99,50.05,127308.0,46.4444,46.528,46.4351,46.4908,127308.0
2024-08-02 12:00:00,50.05,50.44,50.03,50.4,401577.0,46.4908,46.8531,46.4722,46.8159,401577.0
2024-08-02 12:10:00,50.41,50.57,50.27,50.42,447657.0,46.8252,46.9738,46.6952,46.8345,447657.0
2024-08-02 12:20:00,50.41,50.54,50.33,50.54,112251.0,46.8252,46.946,46.7509,46.946,112251.0
2024-08-02 12:30:00,50.53,50.65,50.51,50.65,71455.0,46.9367,47.0481,46.9181,47.0481,71455.0
2024-08-02 12:40:00,50.64,50.72,50.56,50.7,87731.0,47.0389,47.1132,46.9645,47.0946,87731.0
2024-08-02 12:50:00,50.7,50.72,50.57,50.58,102631.0,47.0946,47.1132,46.9738,46.9831,102631.0
2024-08-02 13:00:00,50.59,50.59,50.43,50.49,99148.0,46.9924,46.9924,46.8438,46.8995,99148.0
2024-08-02 13:10:00,50.5,50.52,50.46,50.49,67368.0,46.9088,46.9274,46.8717,46.8995,67368.0
2024-08-02 13:20:00,50.48,50.52,50.48,50.52,57275.0,46.8902,46.9274,46.8902,46.9274,57275.0
2024-08-02 13:30:00,50.52,50.53,50.45,50.5,57171.0,46.9274,46.9367,46.8624,46.9088,57171.0
2024-08-02 13:40:00,50.51,50.56,50.45,50.48,88750.0,46.9181,46.9645,46.8624,46.8902,88750.0
2024-08-02 13:50:00,50.48,50.55,50.48,50.49,76062.0,46.8902,46.9553,46.8902,46.8995,76062.0
2024-08-02 14:00:00,50.49,50.51,50.42,50.46,101673.0,46.8995,46.9181,46.8345,46.8717,101673.0
2024-08-02 14:10:00,50.46,50.63,50.45,50.63,74964.0,46.8717,47.0296,46.8624,47.0296,74964.0
2024-08-02 14:20:00,50.63,50.64,50.54,50.55,61317.0,47.0296,47.0389,46.946,46.9553,61317.0
2024-08-02 14:30:00,50.56,50.57,50.48,50.53,52705.0,46.9645,46.9738,46.8902,46.9367,52705.0
2024-08-02 14:40:00,50.52,50.54,50.41,50.45,237489.0,46.9274,46.946,46.8252,46.8624,237489.0
2024-08-02 14:50:00,50.45,50.62,50.44,50.6,181695.0,46.8624,47.0203,46.8531,47.0017,181695.0
2024-08-02 15:00:00,50.6,50.68,50.56,50.65,133459.0,47.0017,47.076,46.9645,47.0481,133459.0
2024-08-02 15:10:00,50.65,50.68,50.6,50.66,102306.0,47.0481,47.076,47.0017,47.0574,102306.0
2024-08-02 15:20:00,50.67,50.76,50.66,50.73,134620.0,47.0667,47.1503,47.0574,47.1225,134620.0
2024-08-02 15:30:00,50.73,50.81,50.72,50.79,216842.0,47.1225,47.1968,47.1132,47.1782,216842.0
2024-08-02 15:40:00,50.79,50.95,50.78,50.89,294373.0,47.1782,47.3268,47.1689,47.2711,294373.0
2024-08-02 15:50:00,50.89,51.09,50.88,51.08,793300.0,47.2711,47.4569,47.2618,47.4476,793300.0
2024-08-05 09:30:00,49.99,50.78,49.42,49.45,1184505.0,46.4351,47.1689,45.9056,45.9335,1184505.0
2024-08-05 09:40:00,49.47,49.94,49.43,49.74,537147.0,45.9521,46.3886,45.9149,46.2029,537147.0
2024-08-05 09:50:00,49.76,50.07,49.56,49.65,328207.0,46.2214,46.5094,46.0357,46.1193,328207.0
2024-08-05 10:00:00,49.65,50.16,49.63,50.15,320673.0,46.1193,46.593,46.1007,46.5837,320673.0
2024-08-05 10:10:00,50.15,50.15,49.71,49.88,237693.0,46.5837,46.5837,46.175,46.3329,237693.0
2024-08-05 10:20:00,49.88,49.95,49.57,49.58,253837.0,46.3329,46.3979,46.0449,46.0542,253837.0
2024-08-05 10:30:00,49.58,49.64,49.37,49.46,238035.0,46.0542,46.11,45.8592,45.9428,238035.0
2024-08-05 10:40:00,49.45,49.66,49.43,49.57,185124.0,45.9335,46.1285,45.9149,46.0449,185124.0
2024-08-05 10:50:00,49.57,49.69,49.51,49.62,295905.0,46.0449,46.1564,45.9892,46.0914,295905.0
2024-08-05 11:00:00,49.62,49.67,49.5,49.59,158643.0,46.0914,46.1378,45.9799,46.0635,158643.0
2024-08-05 11:10:00,49.58,49.58,49.38,49.41,219166.0,46.0542,46.0542,45.8685,45.8963,219166.0
2024-08-05 11:20:00,49.4,49.52,49.37,49.5,143838.0,45.887,45.9985,45.8592,45.9799,143838.0
2024-08-05 11:30:00,49.5,49.55,49.41,49.42,159708.0,45.9799,46.0264,45.8963,45.9056,159708.0
2024-08-05 11:40:00,49.41,49.46,49.29,49.3,188816.0,45.8963,45.9428,45.7849,45.7942,188816.0
2024-08-05 11:50:00,49.3,49.33,49.18,49.25,220892.0,45.7942,45.822,45.6827,45.7477,220892.0
2024-08-05 12:00:00,49.26,49.4,49.17,49.39,158903.0,45.757,45.887,45.6734,45.8777,158903.0
2024-08-05 12:10:00,49.39,49.42,49.29,49.32,153818.0,45.8777,45.9056,45.7849,45.8127,153818.0
2024-08-05 12:20:00,49.32,49.4,49.18,49.23,127102.0,45.8127,45.887,45.6827,45.7291,127102.0
2024-08-05 12:30:00,49.22,49.34,49.15,49.28,117299.0,45.7198,45.8313,45.6548,45.7756,117299.0
2024-08-05 12:40:00,49.28,49.29,49.18,49.25,122422.0,45.7756,45.7849,45.6827,45.7477,122422.0
2024-08-05 12:50:00,49.24,49.34,49.18,49.28,88401.0,45.7384,45.8313,45.6827,45.7756,88401.0
2024-08-05 13:00:00,49.28,49.28,49.14,49.2,116927.0,45.7756,45.7756,45.6455,45.7013,116927.0
2024-08-05 13:10:00,49.2,49.23,49.13,49.17,141430.0,45.7013,45.7291,45.6362,45.6734,141430.0
2024-08-05 13:20:00,49.16,49.36,49.14,49.34,232262.0,45.6641,45.8499,45.6455,45.8313,232262.0
2024-08-05 13:30:00,49.33,49.34,49.19,49.25,189141.0,45.822,45.8313,45.692,45.7477,189141.0
2024-08-05 13:40:00,49.25,49.27,49.08,49.09,141015.0,45.7477,45.7663,45.5898,45.5991,141015.0
2024-08-05 13:50:00,49.09,49.11,49.02,49.09,169434.0,45.5991,45.6177,45.5341,45.5991,169434.0
2024-08-05 14:00:00,49.09,49.25,49.07,49.25,188038.0,45.5991,45.7477,45.5805,45.7477,188038.0
2024-08-05 14:10:00,49.25,49.25,49.18,49.19,127331.0,45.7477,45.7477,45.6827,45.692,127331.0
2024-08-05 14:20:00,49.19,49.26,49.17,49.19,164988.0,45.692,45.757,45.6734,45.692,164988.0
2024-08-05 14:30:00,49.19,49.24,49.09,49.19,247465.0,45.692,45.7384,45.5991,45.692,247465.0
2024-08-05 14:40:00,49.19,49.29,49.18,49.27,159207.0,45.692,45.7849,45.6827,45.7663,159207.0
2024-08-05 14:50:00,49.27,49.27,49.14,49.21,153459.0,45.7663,45.7663,45.6455,45.7106,153459.0
2024-08-05 15:00:00,49.2,49.24,49.15,49.2,164388.0,45.7013,45.7384,45.6548,45.7013,164388.0
2024-08-05 15:10:00,49.19,49.21,49.04,49.16,246327.0,45.692,45.7106,45.5526,45.6641,246327.0
2024-08-05 15:20:00,49.16,49.2,49.03,49.04,229339.0,45.6641,45.7013,45.5434,45.5526,229339.0
2024-08-05 15:30:00,49.04,49.12,49.01,49.11,278225.0,45.5526,45.627,45.5248,45.6177,278225.0
2024-08-05 15:40:00,49.11,49.2,49.06,49.14,395903.0,45.6177,45.7013,45.5712,45.6455,395903.0
2024-08-05 15:50:00,49.14,49.39,49.13,49.35,1180795.0,45.6455,45.8777,45.6362,45.8406,1180795.0
2024-08-06 09:30:00,49.32,49.85,49.3,49.67,418814.0,45.8127,46.305,45.7942,46.1378,418814.0
2024-08-06 09:40:00,49.66,49.83,49.63,49.68,120448.0,46.1285,46.2865,46.1007,46.1471,120448.0
2024-08-06 09:50:00,49.68,49.84,49.66,49.79,161575.0,46.1471,46.2957,46.1285,46.2493,161575.0
2024-08-06 10:00:00,49.77,49.89,49.75,49.88,109043.0,46.2307,46.3422,46.2121,46.3329,109043.0
2024-08-06 10:10:00,49.89,50.01,49.84,49.96,130744.0,46.3422,46.4537,46.2957,46.4072,130744.0
2024-08-06 10:20:00,49.95,50.09,49.93,50.02,181384.0,46.3979,46.528,46.3793,46.4629,181384.0
2024-08-06 10:30:00,50.02,50.13,49.96,49.98,127101.0,46.4629,46.5651,46.4072,46.4258,127101.0
2024-08-06 10:40:00,49.98,50.05,49.96,50.01,128195.0,46.4258,46.4908,46.4072,46.4537,128195.0
2024-08-06 10:50:00,50.02,50.03,49.91,49.95,119414.0,46.4629,46.4722,46.3608,46.3979,119414.0
2024-08-06 11:00:00,49.95,50.03,49.89,49.91,116419.0,46.3979,46.4722,46.3422,46.3608,116419.0
2024-08-06 11:10:00,49.91,50.06,49.87,49.99,148392.0,46.3608,46.5001,46.3236,46.4351,148392.0
2024-08-06 11:20:00,49.99,50.0,49.87,49.94,74718.0,46.4351,46.4444,46.3236,46.3886,74718.0
2024-08-06 11:30:00,49.93,50.01,49.85,49.98,159087.0,46.3793,46.4537,46.305,46.4258,159087.0
2024-08-06 11:40:00,49.99,50.04,49.96,50.0,90046.0,46.4351,46.4815,46.4072,46.4444,90046.0
2024-08-06 11:50:00,50.0,50.04,49.96,50.0,155993.0,46.4444,46.4815,46.4072,46.4444,155993.0
2024-08-06 12:00:00,50.0,50.05,49.91,49.93,353159.0,46.4444,46.4908,46.3608,46.3793,353159.0
2024-08-06 12:10:00,49.93,49.97,49.86,49.95,111576.0,46.3793,46.4165,46.3143,46.3979,111576.0
2024-08-06 12:20:00,49.96,49.97,49.89,49.9,72439.0,46.4072,46.4165,46.3422,46.3515,72439.0
2024-08-06 12:30:00,49.9,49.91,49.82,49.86,52444.0,46.3515,46.3608,46.2772,46.3143,52444.0
2024-08-06 12:40:00,49.85,49.87,49.82,49.82,53329.0,46.305,46.3236,46.2772,46.2772,53329.0
2024-08-06 12:50:00,49.83,49.93,49.83,49.88,78815.0,46.2865,46.3793,46.2865,46.3329,78815.0
2024-08-06 13:00:00,49.88,49.92,49.84,49.88,45856.0,46.3329,46.3701,46.2957,46.3329,45856.0
2024-08-06 13:10:00,49.88,49.99,49.87,49.94,54728.0,46.3329,46.4351,46.3236,46.3886,54728.0
2024-08-06 13:20:00,49.94,49.96,49.92,49.93,78330.0,46.3886,46.4072,46.3701,46.3793,78330.0
2024-08-06 13:30:00,49.93,49.97,49.9,49.94,53022.0,46.3793,46.4165,46.3515,46.3886,53022.0
2024-08-06 13:40:00,49.94,49.95,49.9,49.91,55301.0,46.3886,46.3979,46.3515,46.3608,55301.0
2024-08-06 13:50:00,49.91,50.02,49.91,49.97,101019.0,46.3608,46.4629,46.3608,46.4165,101019.0
2024-08-06 14:00:00,49.98,49.99,49.93,49.95,55632.0,46.4258,46.4351,46.3793,46.3979,55632.0
2024-08-06 14:10:00,49.95,49.98,49.91,49.96,55562.0,46.3979,46.4258,46.3608,46.4072,55562.0
2024-08-06 14:20:00,49.96,49.97,49.89,49.95,131338.0,46.4072,46.4165,46.3422,46.3979,131338.0
2024-08-06 14:30:00,49.95,50.04,49.94,49.99,146317.0,46.3979,46.4815,46.3886,46.4351,146317.0
2024-08-06 14:40:00,49.98,50.01,49.97,50.0,117130.0,46.4258,46.4537,46.4165,46.4444,117130.0
2024-08-06 14:50:00,50.0,50.0,49.91,49.91,109590.0,46.4444,46.4444,46.3608,46.3608,109590.0
2024-08-06 15:00:00,49.91,49.92,49.78,49.85,120070.0,46.3608,46.3701,46.24,46.305,120070.0
2024-08-06 15:10:00,49.84,49.89,49.79,49.85,96694.0,46.2957,46.3422,46.2493,46.305,96694.0
2024-08-06 15:20:00,49.85,49.95,49.85,49.93,114942.0,46.305,46.3979,46.305,46.3793,114942.0
2024-08-06 15:30:00,49.92,49.93,49.85,49.91,107031.0,46.3701,46.3793,46.305,46.3608,107031.0
2024-08-06 15:40:00,49.91,49.92,49.79,49.82,145720.0,46.3608,46.3701,46.2493,46.2772,145720.0
2024-08-06 15:50:00,49.81,49.84,49.47,49.48,597800.0,46.2679,46.2957,45.9521,45.9613,597800.0
2024-08-07 09:30:00,49.58,49.84,49.54,49.82,301821.0,46.0542,46.2957,46.0171,46.2772,301821.0
2024-08-07 09:40:00,49.81,49.83,49.71,49.72,151398.0,46.2679,46.2865,46.175,46.1843,151398.0
2024-08-07 09:50:00,49.74,50.22,49.72,50.21,98497.0,46.2029,46.6487,46.1843,46.6394,98497.0
2024-08-07 10:00:00,50.2,50.36,50.17,50.33,114938.0,46.6301,46.7788,46.6023,46.7509,114938.0
2024-08-07 10:10:00,50.33,50.43,50.23,50.4,106248.0,46.7509,46.8438,46.658,46.8159,106248.0
2024-08-07 10:20:00,50.4,50.47,50.31,50.44,90891.0,46.8159,46.8809,46.7323,46.8531,90891.0
2024-08-07 10:30:00,50.44,50.45,50.38,50.43,78957.0,46.8531,46.8624,46.7973,46.8438,78957.0
2024-08-07 10:40:00,50.43,50.54,50.36,50.54,157340.0,46.8438,46.946,46.7788,46.946,157340.0
2024-08-07 10:50:00,50.54,50.61,50.47,50.61,140849.0,46.946,47.011,46.8809,47.011,140849.0
2024-08-07 11:00:00,50.6,50.62,50.5,50.55,56235.0,47.0017,47.0203,46.9088,46.9553,56235.0
2024-08-07 11:10:00,50.54,50.61,50.48,50.51,308633.0,46.946,47.011,46.8902,46.9181,308633.0
2024-08-07 11:20:00,50.51,50.62,50.5,50.59,209965.0,46.9181,47.0203,46.9088,46.9924,209965.0
2024-08-07 11:30:00,50.58,50.63,50.52,50.6,153190.0,46.9831,47.0296,46.9274,47.0017,153190.0
2024-08-07 11:40:00,50.6,50.68,50.58,50.68,160933.0,47.0017,47.076,46.9831,47.076,160933.0
2024-08-07 11:50:00,50.68,50.68,50.54,50.59,245728.0,47.076,47.076,46.946,46.9924,245728.0
2024-08-07 12:00:00,50.58,50.65,50.54,50.62,100321.0,46.9831,47.0481,46.946,47.0203,100321.0
2024-08-07 12:10:00,50.61,50.65,50.52,50.64,77003.0,47.011,47.0481,46.9274,47.0389,77003.0
2024-08-07 12:20:00,50.64,50.68,50.58,50.63,63824.0,47.0389,47.076,46.9831,47.0296,63824.0
2024-08-07 12:30:00,50.63,50.64,50.57,50.58,78989.0,47.0296,47.0389,46.9738,46.9831,78989.0
2024-08-07 12:40:00,50.58,50.59,50.48,50.49,72062.0,46.9831,46.9924,46.8902,46.8995,72062.0
2024-08-07 12:50:00,50.49,50.54,50.45,50.46,54394.0,46.8995,46.946,46.8624,46.8717,54394.0
2024-08-07 13:00:00,50.47,50.48,50.44,50.45,56140.0,46.8809,46.8902,46.8531,46.8624,56140.0
2024-08-07 13:10:00,50.45,50.47,50.38,50.46,86108.0,46.8624,46.8809,46.7973,46.8717,86108.0
2024-08-07 13:20:00,50.47,50.5,50.37,50.39,160113.0,46.8809,46.9088,46.7881,46.8066,160113.0
2024-08-07 13:30:00,50.39,50.41,50.29,50.32,218697.0,46.8066,46.8252,46.7137,46.7416,218697.0
2024-08-07 13:40:00,50.33,50.33,50.21,50.25,106733.0,46.7509,46.7509,46.6394,46.6766,106733.0
2024-08-07 13:50:00,50.25,50.3,50.22,50.28,54207.0,46.6766,46.723,46.6487,46.7045,54207.0
2024-08-07 14:00:00,50.27,50.29,50.19,50.2,53325.0,46.6952,46.7137,46.6209,46.6301,53325.0
2024-08-07 14:10:00,50.19,50.2,50.08,50.17,86855.0,46.6209,46.6301,46.5187,46.6023,86855.0
2024-08-07 14:20:00,50.18,50.18,50.1,50.13,59618.0,46.6116,46.6116,46.5373,46.5651,59618.0
2024-08-07 14:30:00,50.13,50.14,50.05,50.05,74381.0,46.5651,46.5744,46.4908,46.4908,74381.0
2024-08-07 14:40:00,50.05,50.14,50.04,50.05,96829.0,46.4908,46.5744,46.4815,46.4908,96829.0
2024-08-07 14:50:00,50.06,50.09,50.0,50.09,110096.0,46.5001,46.528,46.4444,46.528,110096.0
2024-08-07 15:00:00,50.09,50.14,50.08,50.09,96751.0,46.528,46.5744,46.5187,46.528,96751.0
2024-08-07 15:10:00,50.1,50.21,50.09,50.2,116896.0,46.5373,46.6394,46.528,46.6301,116896.0
2024-08-07 15:20:00,50.19,50.25,50.17,50.25,101267.0,46.6209,46.6766,46.6023,46.6766,101267.0
2024-08-07 15:30:00,50.24,50.28,50.17,50.19,124459.0,46.6673,46.7045,46.6023,46.6209,124459.0
2024-08-07 15:40:00,50.19,50.29,50.12,50.29,225064.0,46.6209,46.7137,46.5558,46.7137,225064.0
2024-08-07 15:50:00,50.28,50.3,50.01,50.03,726173.0,46.7045,46.723,46.4537,46.4722,726173.0
2024-08-08 09:30:00,49.73,50.32,49.73,50.32,272686.0,46.1936,46.7416,46.1936,46.7416,272686.0
2024-08-08 09:40:00,50.32,50.6,50.3,50.54,203468.0,46.7416,47.0017,46.723,46.946,203468.0
2024-08-08 09:50:00,50.54,50.81,50.5,50.71,147387.0,46.946,47.1968,46.9088,47.1039,147387.0
2024-08-08 10:00:00,50.7,50.7,50.53,50.53,173429.0,47.0946,47.0946,46.9367,46.9367,173429.0
2024-08-08 10:10:00,50.55,50.61,50.47,50.5,168044.0,46.9553,47.011,46.8809,46.9088,168044.0
2024-08-08 10:20:00,50.51,50.63,50.48,50.6,234951.0,46.9181,47.0296,46.8902,47.0017,234951.0
2024-08-08 10:30:00,50.6,50.63,50.43,50.45,172883.0,47.0017,47.0296,46.8438,46.8624,172883.0
2024-08-08 10:40:00,50.46,50.51,50.42,50.44,119419.0,46.8717,46.9181,46.8345,46.8531,119419.0
2024-08-08 10:50:00,50.44,50.46,50.38,50.42,101589.0,46.8531,46.8717,46.7973,46.8345,101589.0
2024-08-08 11:00:00,50.43,50.55,50.43,50.48,116939.0,46.8438,46.9553,46.8438,46.8902,116939.0
2024-08-08 11:10:00,50.49,50.57,50.42,50.48,128769.0,46.8995,46.9738,46.8345,46.8902,128769.0
2024-08-08 11:20:00,50.49,50.57,50.48,50.53,89150.0,46.8995,46.9738,46.8902,46.9367,89150.0
2024-08-08 11:30:00,50.52,50.58,50.47,50.53,206975.0,46.9274,46.9831,46.8809,46.9367,206975.0
2024-08-08 11:40:00,50.53,50.59,50.43,50.55,137379.0,46.9367,46.9924,46.8438,46.9553,137379.0
2024-08-08 11:50:00,50.56,50.61,50.53,50.56,74315.0,46.9645,47.011,46.9367,46.9645,74315.0
2024-08-08 12:00:00,50.56,50.6,50.52,50.54,73152.0,46.9645,47.0017,46.9274,46.946,73152.0
2024-08-08 12:10:00,50.54,50.56,50.41,50.47,84332.0,46.946,46.9645,46.8252,46.8809,84332.0
2024-08-08 12:20:00,50.47,50.5,50.41,50.44,66020.0,46.8809,46.9088,46.8252,46.8531,66020.0
2024-08-08 12:30:00,50.44,50.45,50.3,50.3,60939.0,46.8531,46.8624,46.723,46.723,60939.0
2024-08-08 12:40:00,50.3,50.39,50.28,50.38,68499.0,46.723,46.8066,46.7045,46.7973,68499.0
2024-08-08 12:50:00,50.38,50.38,50.32,50.34,60484.0,46.7973,46.7973,46.7416,46.7602,60484.0
2024-08-08 13:00:00,50.34,50.38,50.27,50.36,106503.0,46.7602,46.7973,46.6952,46.7788,106503.0
2024-08-08 13:10:00,50.36,50.5,50.35,50.44,150508.0,46.7788,46.9088,46.7695,46.8531,150508.0
2024-08-08 13:20:00,50.45,50.47,50.37,50.41,88488.0,46.8624,46.8809,46.7881,46.8252,88488.0
2024-08-08 13:30:00,50.42,50.45,50.36,50.39,65639.0,46.8345,46.8624,46.7788,46.8066,65639.0
2024-08-08 13:40:00,50.39,50.43,50.36,50.36,49146.0,46.8066,46.8438,46.7788,46.7788,49146.0
2024-08-08 13:50:00,50.37,50.43,50.34,50.41,40603.0,46.7881,46.8438,46.7602,46.8252,40603.0
2024-08-08 14:00:00,50.41,50.43,50.37,50.41,49394.0,46.8252,46.8438,46.7881,46.8252,49394.0
2024-08-08 14:10:00,50.41,50.44,50.38,50.43,53693.0,46.8252,46.8531,46.7973,46.8438,53693.0
2024-08-08 14:20:00,50.43,50.44,50.36,50.4,54462.0,46.8438,46.8531,46.7788,46.8159,54462.0
2024-08-08 14:30:00,50.4,50.4,50.32,50.33,54030.0,46.8159,46.8159,46.7416,46.7509,54030.0
2024-08-08 14:40:00,50.33,50.34,50.29,50.33,69659.0,46.7509,46.7602,46.7137,46.7509,69659.0
2024-08-08 14:50:00,50.33,50.4,50.32,50.39,57098.0,46.7509,46.8159,46.7416,46.8066,57098.0
2024-08-08 15:00:00,50.38,50.47,50.38,50.46,124693.0,46.7973,46.8809,46.7973,46.8717,124693.0
2024-08-08 15:10:00,50.45,50.51,50.4,50.41,127188.0,46.8624,46.9181,46.8159,46.8252,127188.0
2024-08-08 15:20:00,50.41,50.44,50.35,50.41,142786.0,46.8252,46.8531,46.7695,46.8252,142786.0
2024-08-08 15:30:00,50.41,50.43,50.32,50.34,192609.0,46.8252,46.8438,46.7416,46.7602,192609.0
2024-08-08 15:40:00,50.35,50.41,50.32,50.36,244354.0,46.7695,46.8252,46.7416,46.7788,244354.0
2024-08-08 15:50:00,50.35,50.55,50.33,50.45,735133.0,46.7695,46.9553,46.7509,46.8624,735133.0
2024-08-09 09:30:00,50.36,50.42,50.26,50.28,139270.0,46.7788,46.8345,46.6859,46.7045,139270.0
2024-08-09 09:40:00,50.3,50.42,50.29,50.31,84195.0,46.723,46.8345,46.7137,46.7323,84195.0
2024-08-09 09:50:00,50.3,50.49,50.29,50.46,113275.0,46.723,46.8995,46.7137,46.8717,113275.0
2024-08-09 10:00:00,50.45,50.53,50.41,50.41,111215.0,46.8624,46.9367,46.8252,46.8252,111215.0
2024-08-09 10:10:00,50.43,50.46,50.38,50.43,85205.0,46.8438,46.8717,46.7973,46.8438,85205.0
2024-08-09 10:20:00,50.42,50.49,50.4,50.43,100318.0,46.8345,46.8995,46.8159,46.8438,100318.0
2024-08-09 10:30:00,50.43,50.44,50.34,50.37,71184.0,46.8438,46.8531,46.7602,46.7881,71184.0
2024-08-09 10:40:00,50.37,50.41,50.32,50.34,93619.0,46.7881,46.8252,46.7416,46.7602,93619.0
2024-08-09 10:50:00,50.34,50.44,50.33,50.43,105810.0,46.7602,46.8531,46.7509,46.8438,105810.0
2024-08-09 11:00:00,50.43,50.49,50.41,50.48,103262.0,46.8438,46.8995,46.8252,46.8902,103262.0
2024-08-09 11:10:00,50.48,50.6,50.47,50.52,143916.0,46.8902,47.0017,46.8809,46.9274,143916.0
2024-08-09 11:20:00,50.52,50.52,50.46,50.49,111702.0,46.9274,46.9274,46.8717,46.8995,111702.0
2024-08-09 11:30:00,50.49,50.54,50.47,50.49,48321.0,46.8995,46.946,46.8809,46.8995,48321.0
2024-08-09 11:40:00,50.48,50.57,50.46,50.54,91948.0,46.8902,46.9738,46.8717,46.946,91948.0
2024-08-09 11:50:00,50.54,50.54,50.43,50.45,76811.0,46.946,46.946,46.8438,46.8624,76811.0
2024-08-09 12:00:00,50.44,50.47,50.44,50.46,29918.0,46.8531,46.8809,46.8531,46.8717,29918.0
2024-08-09 12:10:00,50.46,50.49,50.45,50.47,30934.0,46.8717,46.8995,46.8624,46.8809,30934.0
2024-08-09 12:20:00,50.46,50.46,50.4,50.4,28589.0,46.8717,46.8717,46.8159,46.8159,28589.0
2024-08-09 12:30:00,50.41,50.46,50.4,50.45,30875.0,46.8252,46.8717,46.8159,46.8624,30875.0
2024-08-09 12:40:00,50.46,50.5,50.45,50.49,22564.0,46.8717,46.9088,46.8624,46.8995,22564.0
2024-08-09 12:50:00,50.5,50.51,50.46,50.51,102389.0,46.9088,46.9181,46.8717,46.9181,102389.0
2024-08-09 13:00:00,50.51,50.52,50.42,50.47,91255.0,46.9181,46.9274,46.8345,46.8809,91255.0
2024-08-09 13:10:00,50.48,50.52,50.46,50.5,94536.0,46.8902,46.9274,46.8717,46.9088,94536.0
2024-08-09 13:20:00,50.5,50.61,50.49,50.61,222977.0,46.9088,47.011,46.8995,47.011,222977.0
2024-08-09 13:30:00,50.62,50.66,50.58,50.59,68341.0,47.0203,47.0574,46.9831,46.9924,68341.0
2024-08-09 13:40:00,50.58,50.59,50.52,50.55,45004.0,46.9831,46.9924,46.9274,46.9553,45004.0
2024-08-09 13:50:00,50.54,50.55,50.5,50.5,35384.0,46.946,46.9553,46.9088,46.9088,35384.0
2024-08-09 14:00:00,50.51,50.51,50.41,50.44,38230.0,46.9181,46.9181,46.8252,46.8531,38230.0
2024-08-09 14:10:00,50.44,50.46,50.41,50.44,47163.0,46.8531,46.8717,46.8252,46.8531,47163.0
2024-08-09 14:20:00,50.44,50.48,50.43,50.44,62104.0,46.8531,46.8902,46.8438,46.8531,62104.0
2024-08-09 14:30:00,50.44,50.52,50.43,50.51,64171.0,46.8531,46.9274,46.8438,46.9181,64171.0
2024-08-09 14:40:00,50.51,50.54,50.48,50.48,53106.0,46.9181,46.946,46.8902,46.8902,53106.0
2024-08-09 14:50:00,50.49,50.53,50.47,50.53,49182.0,46.8995,46.9367,46.8809,46.9367,49182.0
2024-08-09 15:00:00,50.53,50.56,50.49,50.55,41910.0,46.9367,46.9645,46.8995,46.9553,41910.0
2024-08-09 15:10:00,50.55,50.57,50.53,50.57,66168.0,46.9553,46.9738,46.9367,46.9738,66168.0
2024-08-09 15:20:00,50.57,50.6,50.55,50.58,79605.0,46.9738,47.0017,46.9553,46.9831,79605.0
2024-08-09 15:30:00,50.57,50.62,50.55,50.57,152924.0,46.9738,47.0203,46.9553,46.9738,152924.0
2024-08-09 15:40:00,50.57,50.59,50.5,50.51,124352.0,46.9738,46.9924,46.9088,46.9181,124352.0
2024-08-09 15:50:00,50.51,50.54,50.42,50.43,499171.0,46.9181,46.946,46.8345,46.8438,499171.0
2024-08-12 09:30:00,50.44,50.57,50.17,50.17,209770.0,46.8531,46.9738,46.6023,46.6023,209770.0
2024-08-12 09:40:00,50.18,50.34,50.18,50.31,69828.0,46.6116,46.7602,46.6116,46.7323,69828.0
2024-08-12 09:50:00,50.3,50.47,50.15,50.45,106831.0,46.723,46.8809,46.5837,46.8624,106831.0
2024-08-12 10:00:00,50.45,50.62,50.42,50.57,145787.0,46.8624,47.0203,46.8345,46.9738,145787.0
2024-08-12 10:10:00,50.57,50.73,50.56,50.67,100151.0,46.9738,47.1225,46.9645,47.0667,100151.0
2024-08-12 10:20:00,50.67,50.73,50.63,50.72,67527.0,47.0667,47.1225,47.0296,47.1132,67527.0
2024-08-12 10:30:00,50.73,50.74,50.65,50.68,73981.0,47.1225,47.1317,47.0481,47.076,73981.0
2024-08-12 10:40:00,50.69,50.72,50.61,50.61,101698.0,47.0853,47.1132,47.011,47.011,101698.0
2024-08-12 10:50:00,50.61,50.64,50.55,50.55,139948.0,47.011,47.0389,46.9553,46.9553,139948.0
2024-08-12 11:00:00,50.56,50.58,50.43,50.44,59198.0,46.9645,46.9831,46.8438,46.8531,59198.0
2024-08-12 11:10:00,50.44,50.49,50.41,50.47,58453.0,46.8531,46.8995,46.8252,46.8809,58453.0
2024-08-12 11:20:00,50.48,50.5,50.38,50.39,46837.0,46.8902,46.9088,46.7973,46.8066,46837.0
2024-08-12 11:30:00,50.39,50.52,50.37,50.48,164543.0,46.8066,46.9274,46.7881,46.8902,164543.0
2024-08-12 11:40:00,50.47,50.47,50.38,50.39,38230.0,46.8809,46.8809,46.7973,46.8066,38230.0
2024-08-12 11:50:00,50.39,50.53,50.38,50.53,50086.0,46.8066,46.9367,46.7973,46.9367,50086.0
2024-08-12 12:00:00,50.53,50.56,50.41,50.43,56285.0,46.9367,46.9645,46.8252,46.8438,56285.0
2024-08-12 12:10:00,50.42,50.49,50.42,50.47,47223.0,46.8345,46.8995,46.8345,46.8809,47223.0
2024-08-12 12:20:00,50.47,50.48,50.41,50.42,39084.0,46.8809,46.8902,46.8252,46.8345,39084.0
2024-08-12 12:30:00,50.41,50.43,50.39,50.4,33173.0,46.8252,46.8438,46.8066,46.8159,33173.0
2024-08-12 12:40:00,50.4,50.44,50.38,50.42,53586.0,46.8159,46.8531,46.7973,46.8345,53586.0
2024-08-12 12:50:00,50.42,50.43,50.33,50.36,77193.0,46.8345,46.8438,46.7509,46.7788,77193.0
2024-08-12 13:00:00,50.36,50.36,50.31,50.35,53903.0,46.7788,46.7788,46.7323,46.7695,53903.0
2024-08-12 13:10:00,50.35,50.41,50.34,50.4,57376.0,46.7695,46.8252,46.7602,46.8159,57376.0
2024-08-12 13:20:00,50.39,50.41,50.3,50.36,52181.0,46.8066,46.8252,46.723,46.7788,52181.0
2024-08-12 13:30:00,50.37,50.39,50.35,50.37,39372.0,46.7881,46.8066,46.7695,46.7881,39372.0
2024-08-12 13:40:00,50.37,50.38,50.31,50.32,44291.0,46.7881,46.7973,46.7323,46.7416,44291.0
2024-08-12 13:50:00,50.3,50.31,50.23,50.27,51747.0,46.723,46.7323,46.658,46.6952,51747.0
2024-08-12 14:00:00,50.27,50.31,50.26,50.3,43213.0,46.6952,46.7323,46.6859,46.723,43213.0
2024-08-12 14:10:00,50.31,50.37,50.3,50.35,61414.0,46.7323,46.7881,46.723,46.7695,61414.0
2024-08-12 14:20:00,50.36,50.39,50.32,50.33,38825.0,46.7788,46.8066,46.7416,46.7509,38825.0
2024-08-12 14:30:00,50.32,50.4,50.31,50.38,42233.0,46.7416,46.8159,46.7323,46.7973,42233.0
2024-08-12 14:40:00,50.38,50.4,50.36,50.39,50875.0,46.7973,46.8159,46.7788,46.8066,50875.0
2024-08-12 14:50:00,50.39,50.41,50.36,50.37,64621.0,46.8066,46.8252,46.7788,46.7881,64621.0
2024-08-12 15:00:00,50.36,50.4,50.33,50.39,46389.0,46.7788,46.8159,46.7509,46.8066,46389.0
2024-08-12 15:10:00,50.38,50.41,50.33,50.34,76433.0,46.7973,46.8252,46.7509,46.7602,76433.0
2024-08-12 15:20:00,50.35,50.4,50.3,50.35,133341.0,46.7695,46.8159,46.723,46.7695,133341.0
2024-08-12 15:30:00,50.36,50.38,50.33,50.36,67733.0,46.7788,46.7973,46.7509,46.7788,67733.0
2024-08-12 15:40:00,50.35,50.37,50.24,50.25,154810.0,46.7695,46.7881,46.6673,46.6766,154810.0
2024-08-12 15:50:00,50.25,50.34,50.24,50.31,416198.0,46.6766,46.7602,46.6673,46.7323,416198.0
2024-08-13 09:30:00,50.34,50.74,50.34,50.74,270987.0,46.7602,47.1317,46.7602,47.1317,270987.0
2024-08-13 09:40:00,50.72,50.75,50.66,50.66,89367.0,47.1132,47.141,47.0574,47.0574,89367.0
2024-08-13 09:50:00,50.65,50.75,50.52,50.62,196555.0,47.0481,47.141,46.9274,47.0203,196555.0
2024-08-13 10:00:00,50.61,50.75,50.57,50.75,178962.0,47.011,47.141,46.9738,47.141,178962.0
2024-08-13 10:10:00,50.74,50.81,50.68,50.73,161194.0,47.1317,47.1968,47.076,47.1225,161194.0
2024-08-13 10:20:00,50.73,50.85,50.71,50.81,94545.0,47.1225,47.2339,47.1039,47.1968,94545.0
2024-08-13 10:30:00,50.8,50.92,50.79,50.92,79957.0,47.1875,47.2989,47.1782,47.2989,79957.0
2024-08-13 10:40:00,50.91,50.96,50.87,50.96,72206.0,47.2897,47.3361,47.2525,47.3361,72206.0
2024-08-13 10:50:00,50.96,50.97,50.92,50.97,84266.0,47.3361,47.3454,47.2989,47.3454,84266.0
2024-08-13 11:00:00,50.97,51.05,50.97,51.04,168323.0,47.3454,47.4197,47.3454,47.4104,168323.0
2024-08-13 11:10:00,51.04,51.07,50.99,51.05,80538.0,47.4104,47.4383,47.364,47.4197,80538.0
2024-08-13 11:20:00,51.05,51.05,50.92,50.92,101625.0,47.4197,47.4197,47.2989,47.2989,101625.0
2024-08-13 11:30:00,50.92,50.94,50.88,50.89,71235.0,47.2989,47.3175,47.2618,47.2711,71235.0
2024-08-13 11:40:00,50.88,50.95,50.87,50.94,82780.0,47.2618,47.3268,47.2525,47.3175,82780.0
2024-08-13 11:50:00,50.94,50.96,50.91,50.92,61933.0,47.3175,47.3361,47.2897,47.2989,61933.0
2024-08-13 12:00:00,50.92,50.95,50.86,50.87,66297.0,47.2989,47.3268,47.2432,47.2525,66297.0
2024-08-13 12:10:00,50.87,50.93,50.81,50.93,79170.0,47.2525,47.3082,47.1968,47.3082,79170.0
2024-08-13 12:20:00,50.93,50.99,50.93,50.95,93744.0,47.3082,47.364,47.3082,47.3268,93744.0
2024-08-13 12:30:00,50.96,51.03,50.94,51.03,54711.0,47.3361,47.4011,47.3175,47.4011,54711.0
2024-08-13 12:40:00,51.03,51.05,51.0,51.02,69418.0,47.4011,47.4197,47.3733,47.3918,69418.0
2024-08-13 12:50:00,51.02,51.04,50.99,51.02,93686.0,47.3918,47.4104,47.364,47.3918,93686.0
2024-08-13 13:00:00,51.02,51.02,50.92,50.92,80510.0,47.3918,47.3918,47.2989,47.2989,80510.0
2024-08-13 13:10:00,50.93,51.0,50.92,51.0,68107.0,47.3082,47.3733,47.2989,47.3733,68107.0
2024-08-13 13:20:00,51.0,51.03,50.97,51.01,63280.0,47.3733,47.4011,47.3454,47.3825,63280.0
2024-08-13 13:30:00,51.01,51.01,50.96,50.98,47068.0,47.3825,47.3825,47.3361,47.3547,47068.0
2024-08-13 13:40:00,50.99,51.0,50.92,50.97,73899.0,47.364,47.3733,47.2989,47.3454,73899.0
2024-08-13 13:50:00,50.97,51.01,50.95,50.98,80825.0,47.3454,47.3825,47.3268,47.3547,80825.0
2024-08-13 14:00:00,50.98,51.03,50.94,50.96,60542.0,47.3547,47.4011,47.3175,47.3361,60542.0
2024-08-13 14:10:00,50.96,50.99,50.93,50.98,82774.0,47.3361,47.364,47.3082,47.3547,82774.0
2024-08-13 14:20:00,50.98,51.02,50.95,50.99,56582.0,47.3547,47.3918,47.3268,47.364,56582.0
2024-08-13 14:30:00,50.98,51.07,50.97,51.07,81886.0,47.3547,47.4383,47.3454,47.4383,81886.0
2024-08-13 14:40:00,51.07,51.08,51.02,51.05,70073.0,47.4383,47.4476,47.3918,47.4197,70073.0
2024-08-13 14:50:00,51.05,51.06,51.01,51.06,75829.0,47.4197,47.429,47.3825,47.429,75829.0
2024-08-13 15:00:00,51.06,51.1,51.05,51.06,88360.0,47.429,47.4661,47.4197,47.429,88360.0
2024-08-13 15:10:00,51.05,51.1,51.03,51.04,127751.0,47.4197,47.4661,47.4011,47.4104,127751.0
2024-08-13 15:20:00,51.04,51.1,51.03,51.08,78447.0,47.4104,47.4661,47.4011,47.4476,78447.0
2024-08-13 15:30:00,51.08,51.1,51.01,51.05,102010.0,47.4476,47.4661,47.3825,47.4197,102010.0
2024-08-13 15:40:00,51.05,51.11,51.04,51.11,182198.0,47.4197,47.4754,47.4104,47.4754,182198.0
2024-08-13 15:50:00,51.11,51.16,51.02,51.14,557998.0,47.4754,47.5219,47.3918,47.5033,557998.0
2024-08-14 09:30:00,50.99,51.11,50.84,50.95,213324.0,47.364,47.4754,47.2246,47.3268,213324.0
2024-08-14 09:40:00,50.94,51.11,50.91,51.05,122569.0,47.3175,47.4754,47.2897,47.4197,122569.0
2024-08-14 09:50:00,51.04,51.21,51.03,51.15,143526.0,47.4104,47.5683,47.4011,47.5126,143526.0
2024-08-14 10:00:00,51.15,51.3,51.1,51.3,182882.0,47.5126,47.6519,47.4661,47.6519,182882.0
2024-08-14 10:10:00,51.29,51.4,51.27,51.28,132632.0,47.6426,47.7448,47.6241,47.6333,132632.0
2024-08-14 10:20:00,51.28,51.31,51.26,51.27,77393.0,47.6333,47.6612,47.6148,47.6241,77393.0
2024-08-14 10:30:00,51.27,51.32,51.24,51.26,62349.0,47.6241,47.6705,47.5962,47.6148,62349.0
2024-08-14 10:40:00,51.25,51.31,51.2,51.21,58750.0,47.6055,47.6612,47.559,47.5683,58750.0
2024-08-14 10:50:00,51.2,51.25,51.16,51.22,101334.0,47.559,47.6055,47.5219,47.5776,101334.0
2024-08-14 11:00:00,51.22,51.25,51.11,51.16,135884.0,47.5776,47.6055,47.4754,47.5219,135884.0
2024-08-14 11:10:00,51.16,51.18,51.09,51.16,90976.0,47.5219,47.5405,47.4569,47.5219,90976.0
2024-08-14 11:20:00,51.17,51.2,51.12,51.17,44724.0,47.5312,47.559,47.4847,47.5312,44724.0
2024-08-14 11:30:00,51.18,51.19,51.13,51.16,55544.0,47.5405,47.5497,47.494,47.5219,55544.0
2024-08-14 11:40:00,51.16,51.16,51.07,51.09,135393.0,47.5219,47.5219,47.4383,47.4569,135393.0
2024-08-14 11:50:00,51.08,51.11,51.05,51.11,98549.0,47.4476,47.4754,47.4197,47.4754,98549.0
2024-08-14 12:00:00,51.11,51.19,51.04,51.19,95484.0,47.4754,47.5497,47.4104,47.5497,95484.0
2024-08-14 12:10:00,51.19,51.24,51.14,51.18,40053.0,47.5497,47.5962,47.5033,47.5405,40053.0
2024-08-14 12:20:00,51.18,51.2,51.08,51.12,66770.0,47.5405,47.559,47.4476,47.4847,66770.0
2024-08-14 12:30:00,51.12,51.22,51.11,51.22,34662.0,47.4847,47.5776,47.4754,47.5776,34662.0
2024-08-14 12:40:00,51.22,51.22,51.14,51.14,78562.0,47.5776,47.5776,47.5033,47.5033,78562.0
2024-08-14 12:50:00,51.15,51.23,51.12,51.21,177075.0,47.5126,47.5869,47.4847,47.5683,177075.0
2024-08-14 13:00:00,51.22,51.22,51.09,51.12,57424.0,47.5776,47.5776,47.4569,47.4847,57424.0
2024-08-14 13:10:00,51.12,51.18,51.09,51.16,42583.0,47.4847,47.5405,47.4569,47.5219,42583.0
2024-08-14 13:20:00,51.16,51.19,51.11,51.18,34203.0,47.5219,47.5497,47.4754,47.5405,34203.0
2024-08-14 13:30:00,51.19,51.24,51.17,51.23,30452.0,47.5497,47.5962,47.5312,47.5869,30452.0
2024-08-14 13:40:00,51.22,51.24,51.19,51.22,69665.0,47.5776,47.5962,47.5497,47.5776,69665.0
2024-08-14 13:50:00,51.22,51.28,51.21,51.28,46841.0,47.5776,47.6333,47.5683,47.6333,46841.0
2024-08-14 14:00:00,51.28,51.28,51.16,51.21,78398.0,47.6333,47.6333,47.5219,47.5683,78398.0
2024-08-14 14:10:00,51.21,51.24,51.19,51.2,64443.0,47.5683,47.5962,47.5497,47.559,64443.0
2024-08-14 14:20:00,51.2,51.22,51.19,51.22,56343.0,47.559,47.5776,47.5497,47.5776,56343.0
2024-08-14 14:30:00,51.22,51.25,51.2,51.21,31072.0,47.5776,47.6055,47.559,47.5683,31072.0
2024-08-14 14:40:00,51.21,51.25,51.21,51.24,33576.0,47.5683,47.6055,47.5683,47.5962,33576.0
2024-08-14 14:50:00,51.23,51.28,51.21,51.27,57863.0,47.5869,47.6333,47.5683,47.6241,57863.0
2024-08-14 15:00:00,51.27,51.28,51.22,51.26,72482.0,47.6241,47.6333,47.5776,47.6148,72482.0
2024-08-14 15:10:00,51.26,51.27,51.23,51.23,47185.0,47.6148,47.6241,47.5869,47.5869,47185.0
2024-08-14 15:20:00,51.23,51.29,51.23,51.29,75723.0,47.5869,47.6426,47.5869,47.6426,75723.0
2024-08-14 15:30:00,51.29,51.29,51.21,51.23,67959.0,47.6426,47.6426,47.5683,47.5869,67959.0
2024-08-14 15:40:00,51.23,51.23,51.16,51.16,116552.0,47.5869,47.5869,47.5219,47.5219,116552.0
2024-08-14 15:50:00,51.16,51.24,51.12,51.16,417181.0,47.5219,47.5962,47.4847,47.5219,417181.0
2024-08-15 09:30:00,51.25,51.36,50.71,50.75,437480.0,47.6055,47.7077,47.1039,47.141,437480.0
2024-08-15 09:40:00,50.76,50.99,50.69,50.98,274722.0,47.1503,47.364,47.0853,47.3547,274722.0
2024-08-15 09:50:00,50.98,50.99,50.82,50.82,158662.0,47.3547,47.364,47.2061,47.2061,158662.0
2024-08-15 10:00:00,50.82,50.86,50.63,50.68,147071.0,47.2061,47.2432,47.0296,47.076,147071.0
2024-08-15 10:10:00,50.69,50.83,50.66,50.82,106711.0,47.0853,47.2153,47.0574,47.2061,106711.0
2024-08-15 10:20:00,50.81,50.87,50.75,50.82,95725.0,47.1968,47.2525,47.141,47.2061,95725.0
2024-08-15 10:30:00,50.81,50.87,50.78,50.8,72151.0,47.1968,47.2525,47.1689,47.1875,72151.0
2024-08-15 10:40:00,50.8,50.84,50.72,50.74,97531.0,47.1875,47.2246,47.1132,47.1317,97531.0
2024-08-15 10:50:00,50.73,50.91,50.72,50.9,120008.0,47.1225,47.2897,47.1132,47.2804,120008.0
2024-08-15 11:00:00,50.91,50.99,50.89,50.97,118067.0,47.2897,47.364,47.2711,47.3454,118067.0
2024-08-15 11:10:00,50.97,50.98,50.94,50.95,67900.0,47.3454,47.3547,47.3175,47.3268,67900.0
2024-08-15 11:20:00,50.95,50.97,50.91,50.95,76898.0,47.3268,47.3454,47.2897,47.3268,76898.0
2024-08-15 11:30:00,50.96,51.01,50.94,50.97,95636.0,47.3361,47.3825,47.3175,47.3454,95636.0
2024-08-15 11:40:00,50.97,50.97,50.87,50.95,59859.0,47.3454,47.3454,47.2525,47.3268,59859.0
2024-08-15 11:50:00,50.94,50.98,50.91,50.92,52862.0,47.3175,47.3547,47.2897,47.2989,52862.0
2024-08-15 12:00:00,50.93,50.96,50.92,50.94,68119.0,47.3082,47.3361,47.2989,47.3175,68119.0
2024-08-15 12:10:00,50.95,51.0,50.93,50.98,54611.0,47.3268,47.3733,47.3082,47.3547,54611.0
2024-08-15 12:20:00,50.98,51.0,50.93,50.98,98407.0,47.3547,47.3733,47.3082,47.3547,98407.0
2024-08-15 12:30:00,50.98,51.01,50.93,50.94,75284.0,47.3547,47.3825,47.3082,47.3175,75284.0
2024-08-15 12:40:00,50.93,50.94,50.87,50.93,48979.0,47.3082,47.3175,47.2525,47.3082,48979.0
2024-08-15 12:50:00,50.93,50.93,50.87,50.91,65831.0,47.3082,47.3082,47.2525,47.2897,65831.0
2024-08-15 13:00:00,50.92,50.94,50.89,50.9,43034.0,47.2989,47.3175,47.2711,47.2804,43034.0
2024-08-15 13:10:00,50.91,50.94,50.87,50.93,60769.0,47.2897,47.3175,47.2525,47.3082,60769.0
2024-08-15 13:20:00,50.94,50.98,50.9,50.95,74625.0,47.3175,47.3547,47.2804,47.3268,74625.0
2024-08-15 13:30:00,50.95,50.96,50.9,50.91,56594.0,47.3268,47.3361,47.2804,47.2897,56594.0
2024-08-15 13:40:00,50.9,50.92,50.87,50.9,51191.0,47.2804,47.2989,47.2525,47.2804,51191.0
2024-08-15 13:50:00,50.91,50.91,50.87,50.9,55400.0,47.2897,47.2897,47.2525,47.2804,55400.0
2024-08-15 14:00:00,50.91,50.96,50.88,50.94,73114.0,47.2897,47.3361,47.2618,47.3175,73114.0
2024-08-15 14:10:00,50.94,50.94,50.91,50.93,70565.0,47.3175,47.3175,47.2897,47.3082,70565.0
2024-08-15 14:20:00,50.93,50.94,50.9,50.93,41973.0,47.3082,47.3175,47.2804,47.3082,41973.0
2024-08-15 14:30:00,50.93,50.99,50.92,50.99,68022.0,47.3082,47.364,47.2989,47.364,68022.0
2024-08-15 14:40:00,51.0,51.0,50.94,50.97,56243.0,47.3733,47.3733,47.3175,47.3454,56243.0
2024-08-15 14:50:00,50.96,50.97,50.93,50.96,70295.0,47.3361,47.3454,47.3082,47.3361,70295.0
2024-08-15 15:00:00,50.95,50.97,50.87,50.89,187625.0,47.3268,47.3454,47.2525,47.2711,187625.0
2024-08-15 15:10:00,50.89,50.97,50.88,50.91,165985.0,47.2711,47.3454,47.2618,47.2897,165985.0
2024-08-15 15:20:00,50.9,50.94,50.83,50.93,284596.0,47.2804,47.3175,47.2153,47.3082,284596.0
2024-08-15 15:30:00,50.92,50.92,50.83,50.87,194638.0,47.2989,47.2989,47.2153,47.2525,194638.0
2024-08-15 15:40:00,50.87,50.89,50.81,50.85,317886.0,47.2525,47.2711,47.1968,47.2339,317886.0
2024-08-15 15:50:00,50.84,50.86,50.71,50.73,701096.0,47.2246,47.2432,47.1039,47.1225,701096.0
2024-08-16 09:30:00,50.78,50.88,50.7,50.73,426631.0,47.1689,47.2618,47.0946,47.1225,426631.0
2024-08-16 09:40:00,50.73,50.84,50.72,50.78,109987.0,47.1225,47.2246,47.1132,47.1689,109987.0
2024-08-16 09:50:00,50.77,50.84,50.77,50.81,145332.0,47.1596,47.2246,47.1596,47.1968,145332.0
2024-08-16 10:00:00,50.81,50.85,50.7,50.79,141597.0,47.1968,47.2339,47.0946,47.1782,141597.0
2024-08-16 10:10:00,50.79,50.97,50.73,50.92,195339.0,47.1782,47.3454,47.1225,47.2989,195339.0
2024-08-16 10:20:00,50.92,50.93,50.82,50.85,144921.0,47.2989,47.3082,47.2061,47.2339,144921.0
2024-08-16 10:30:00,50.85,50.9,50.8,50.89,192248.0,47.2339,47.2804,47.1875,47.2711,192248.0
2024-08-16 10:40:00,50.89,50.98,50.84,50.97,200710.0,47.2711,47.3547,47.2246,47.3454,200710.0
2024-08-16 10:50:00,50.98,51.01,50.9,50.96,130074.0,47.3547,47.3825,47.2804,47.3361,130074.0
2024-08-16 11:00:00,50.95,51.04,50.94,51.03,184704.0,47.3268,47.4104,47.3175,47.4011,184704.0
2024-08-16 11:10:00,51.04,51.08,51.0,51.08,158977.0,47.4104,47.4476,47.3733,47.4476,158977.0
2024-08-16 11:20:00,51.08,51.16,51.08,51.1,99103.0,47.4476,47.5219,47.4476,47.4661,99103.0
2024-08-16 11:30:00,51.1,51.12,51.03,51.04,77116.0,47.4661,47.4847,47.4011,47.4104,77116.0
2024-08-16 11:40:00,51.04,51.08,51.02,51.05,65712.0,47.4104,47.4476,47.3918,47.4197,65712.0
2024-08-16 11:50:00,51.05,51.1,51.01,51.1,90494.0,47.4197,47.4661,47.3825,47.4661,90494.0
2024-08-16 12:00:00,51.1,51.1,51.01,51.02,76576.0,47.4661,47.4661,47.3825,47.3918,76576.0
2024-08-16 12:10:00,51.02,51.08,51.01,51.05,54164.0,47.3918,47.4476,47.3825,47.4197,54164.0
2024-08-16 12:20:00,51.05,51.05,50.98,51.02,64077.0,47.4197,47.4197,47.3547,47.3918,64077.0
2024-08-16 12:30:00,51.02,51.07,51.01,51.07,62297.0,47.3918,47.4383,47.3825,47.4383,62297.0
2024-08-16 12:40:00,51.07,51.09,51.04,51.08,55263.0,47.4383,47.4569,47.4104,47.4476,55263.0
2024-08-16 12:50:00,51.07,51.16,51.05,51.16,76114.0,47.4383,47.5219,47.4197,47.5219,76114.0
2024-08-16 13:00:00,51.16,51.18,51.08,51.09,68416.0,47.5219,47.5405,47.4476,47.4569,68416.0
2024-08-16 13:10:00,51.09,51.11,51.07,51.09,54731.0,47.4569,47.4754,47.4383,47.4569,54731.0
2024-08-16 13:20:00,51.1,51.11,51.07,51.1,51755.0,47.4661,47.4754,47.4383,47.4661,51755.0
2024-08-16 13:30:00,51.1,51.18,51.09,51.18,94710.0,47.4661,47.5405,47.4569,47.5405,94710.0
2024-08-16 13:40:00,51.18,51.2,51.15,51.2,71722.0,47.5405,47.559,47.5126,47.559,71722.0
2024-08-16 13:50:00,51.2,51.25,51.13,51.24,80475.0,47.559,47.6055,47.494,47.5962,80475.0
2024-08-16 14:00:00,51.25,51.28,51.2,51.27,70231.0,47.6055,47.6333,47.559,47.6241,70231.0
2024-08-16 14:10:00,51.27,51.28,51.2,51.22,79804.0,47.6241,47.6333,47.559,47.5776,79804.0
2024-08-16 14:20:00,51.23,51.23,51.18,51.2,56938.0,47.5869,47.5869,47.5405,47.559,56938.0
2024-08-16 14:30:00,51.19,51.23,51.18,51.2,61569.0,47.5497,47.5869,47.5405,47.559,61569.0
2024-08-16 14:40:00,51.2,51.22,51.19,51.21,62121.0,47.559,47.5776,47.5497,47.5683,62121.0
2024-08-16 14:50:00,51.21,51.23,51.16,51.23,89560.0,47.5683,47.5869,47.5219,47.5869,89560.0
2024-08-16 15:00:00,51.23,51.29,51.16,51.16,162928.0,47.5869,47.6426,47.5219,47.5219,162928.0
2024-08-16 15:10:00,51.15,51.23,51.15,51.2,147346.0,47.5126,47.5869,47.5126,47.559,147346.0
2024-08-16 15:20:00,51.2,51.2,51.12,51.15,185262.0,47.559,47.559,47.4847,47.5126,185262.0
2024-08-16 15:30:00,51.14,51.22,51.12,51.19,161098.0,47.5033,47.5776,47.4847,47.5497,161098.0
2024-08-16 15:40:00,51.2,51.21,51.16,51.17,176242.0,47.559,47.5683,47.5219,47.5312,176242.0
2024-08-16 15:50:00,51.18,51.36,51.16,51.35,918507.0,47.5405,47.7077,47.5219,47.6984,918507.0
2024-08-19 09:30:00,51.38,51.56,51.35,51.52,280025.0,47.7262,47.8934,47.6984,47.8563,280025.0
2024-08-19 09:40:00,51.53,51.53,51.33,51.35,155902.0,47.8656,47.8656,47.6798,47.6984,155902.0
2024-08-19 09:50:00,51.36,51.44,51.34,51.41,111590.0,47.7077,47.782,47.6891,47.7541,111590.0
2024-08-19 10:00:00,51.41,51.49,51.39,51.48,116197.0,47.7541,47.8284,47.7355,47.8191,116197.0
2024-08-19 10:10:00,51.49,51.5,51.39,51.5,96162.0,47.8284,47.8377,47.7355,47.8377,96162.0
2024-08-19 10:20:00,51.5,51.51,51.45,51.48,63148.0,47.8377,47.847,47.7913,47.8191,63148.0
2024-08-19 10:30:00,51.48,51.48,51.43,51.44,52231.0,47.8191,47.8191,47.7727,47.782,52231.0
2024-08-19 10:40:00,51.44,51.49,51.43,51.47,86283.0,47.782,47.8284,47.7727,47.8098,86283.0
2024-08-19 10:50:00,51.47,51.53,51.45,51.48,92179.0,47.8098,47.8656,47.7913,47.8191,92179.0
2024-08-19 11:00:00,51.47,51.47,51.41,51.41,66823.0,47.8098,47.8098,47.7541,47.7541,66823.0
2024-08-19 11:10:00,51.41,51.5,51.4,51.5,145038.0,47.7541,47.8377,47.7448,47.8377,145038.0
2024-08-19 11:20:00,51.49,51.5,51.46,51.48,52458.0,47.8284,47.8377,47.8005,47.8191,52458.0
2024-08-19 11:30:00,51.48,51.51,51.44,51.46,68957.0,47.8191,47.847,47.782,47.8005,68957.0
2024-08-19 11:40:00,51.45,51.47,51.42,51.44,44881.0,47.7913,47.8098,47.7634,47.782,44881.0
2024-08-19 11:50:00,51.44,51.46,51.43,51.44,37452.0,47.782,47.8005,47.7727,47.782,37452.0
2024-08-19 12:00:00,51.44,51.46,51.42,51.44,63524.0,47.782,47.8005,47.7634,47.782,63524.0
2024-08-19 12:10:00,51.44,51.51,51.42,51.5,95902.0,47.782,47.847,47.7634,47.8377,95902.0
2024-08-19 12:20:00,51.51,51.54,51.48,51.48,97508.0,47.847,47.8749,47.8191,47.8191,97508.0
2024-08-19 12:30:00,51.48,51.51,51.47,51.51,85397.0,47.8191,47.847,47.8098,47.847,85397.0
2024-08-19 12:40:00,51.51,51.51,51.48,51.5,41620.0,47.847,47.847,47.8191,47.8377,41620.0
2024-08-19 12:50:00,51.5,51.5,51.46,51.48,48028.0,47.8377,47.8377,47.8005,47.8191,48028.0
2024-08-19 13:00:00,51.48,51.49,51.39,51.43,168628.0,47.8191,47.8284,47.7355,47.7727,168628.0
2024-08-19 13:10:00,51.44,51.47,51.41,51.47,97988.0,47.782,47.8098,47.7541,47.8098,97988.0
2024-08-19 13:20:00,51.46,51.47,51.39,51.42,95940.0,47.8005,47.8098,47.7355,47.7634,95940.0
2024-08-19 13:30:00,51.41,51.42,51.33,51.36,121986.0,47.7541,47.7634,47.6798,47.7077,121986.0
2024-08-19 13:40:00,51.36,51.39,51.34,51.38,50603.0,47.7077,47.7355,47.6891,47.7262,50603.0
2024-08-19 13:50:00,51.38,51.41,51.37,51.39,93033.0,47.7262,47.7541,47.7169,47.7355,93033.0
2024-08-19 14:00:00,51.38,51.38,51.33,51.35,72301.0,47.7262,47.7262,47.6798,47.6984,72301.0
2024-08-19 14:10:00,51.34,51.4,51.32,51.39,112533.0,47.6891,47.7448,47.6705,47.7355,112533.0
2024-08-19 14:20:00,51.39,51.43,51.36,51.41,72940.0,47.7355,47.7727,47.7077,47.7541,72940.0
2024-08-19 14:30:00,51.41,51.44,51.35,51.39,44747.0,47.7541,47.782,47.6984,47.7355,44747.0
2024-08-19 14:40:00,51.39,51.42,51.38,51.4,76355.0,47.7355,47.7634,47.7262,47.7448,76355.0
2024-08-19 14:50:00,51.4,51.42,51.38,51.4,50180.0,47.7448,47.7634,47.7262,47.7448,50180.0
2024-08-19 15:00:00,51.39,51.4,51.37,51.39,62638.0,47.7355,47.7448,47.7169,47.7355,62638.0
2024-08-19 15:10:00,51.39,51.39,51.35,51.36,115500.0,47.7355,47.7355,47.6984,47.7077,115500.0
2024-08-19 15:20:00,51.36,51.36,51.32,51.34,122216.0,47.7077,47.7077,47.6705,47.6891,122216.0
2024-08-19 15:30:00,51.34,51.36,51.32,51.35,86291.0,47.6891,47.7077,47.6705,47.6984,86291.0
2024-08-19 15:40:00,51.35,51.35,51.31,51.31,130866.0,47.6984,47.6984,47.6612,47.6612,130866.0
2024-08-19 15:50:00,51.32,51.34,51.21,51.31,688206.0,47.6705,47.6891,47.5683,47.6612,688206.0
2024-08-20 09:30:00,51.33,51.43,51.27,51.4,232363.0,47.6798,47.7727,47.6241,47.7448,232363.0
2024-08-20 09:40:00,51.4,51.41,51.24,51.32,204887.0,47.7448,47.7541,47.5962,47.6705,204887.0
2024-08-20 09:50:00,51.32,51.33,51.26,51.3,97743.0,47.6705,47.6798,47.6148,47.6519,97743.0
2024-08-20 10:00:00,51.3,51.36,51.19,51.22,224535.0,47.6519,47.7077,47.5497,47.5776,224535.0
2024-08-20 10:10:00,51.22,51.37,51.21,51.3,116010.0,47.5776,47.7169,47.5683,47.6519,116010.0
2024-08-20 10:20:00,51.3,51.34,51.24,51.32,98512.0,47.6519,47.6891,47.5962,47.6705,98512.0
2024-08-20 10:30:00,51.33,51.48,51.29,51.47,271086.0,47.6798,47.8191,47.6426,47.8098,271086.0
2024-08-20 10:40:00,51.47,51.47,51.34,51.43,225579.0,47.8098,47.8098,47.6891,47.7727,225579.0
2024-08-20 10:50:00,51.45,51.55,51.43,51.54,141577.0,47.7913,47.8841,47.7727,47.8749,141577.0
2024-08-20 11:00:00,51.55,51.57,51.45,51.54,143271.0,47.8841,47.9027,47.7913,47.8749,143271.0
2024-08-20 11:10:00,51.54,51.55,51.44,51.45,69849.0,47.8749,47.8841,47.782,47.7913,69849.0
2024-08-20 11:20:00,51.46,51.48,51.41,51.47,187041.0,47.8005,47.8191,47.7541,47.8098,187041.0
2024-08-20 11:30:00,51.47,51.51,51.4,51.45,166924.0,47.8098,47.847,47.7448,47.7913,166924.0
2024-08-20 11:40:00,51.45,51.51,51.44,51.49,79398.0,47.7913,47.847,47.782,47.8284,79398.0
2024-08-20 11:50:00,51.49,51.54,51.48,51.53,68513.0,47.8284,47.8749,47.8191,47.8656,68513.0
2024-08-20 12:00:00,51.53,51.54,51.47,51.5,83693.0,47.8656,47.8749,47.8098,47.8377,83693.0
2024-08-20 12:10:00,51.5,51.51,51.47,51.48,54932.0,47.8377,47.847,47.8098,47.8191,54932.0
2024-08-20 12:20:00,51.48,51.61,51.46,51.58,127289.0,47.8191,47.9399,47.8005,47.912,127289.0
2024-08-20 12:30:00,51.58,51.6,51.54,51.57,145349.0,47.912,47.9306,47.8749,47.9027,145349.0
2024-08-20 12:40:00,51.57,51.7,51.53,51.61,222514.0,47.9027,48.0235,47.8656,47.9399,222514.0
2024-08-20 12:50:00,51.62,51.63,51.54,51.55,75644.0,47.9492,47.9585,47.8749,47.8841,75644.0
2024-08-20 13:00:00,51.55,51.56,51.53,51.55,78155.0,47.8841,47.8934,47.8656,47.8841,78155.0
2024-08-20 13:10:00,51.55,51.56,51.51,51.52,47718.0,47.8841,47.8934,47.847,47.8563,47718.0
2024-08-20 13:20:00,51.52,51.52,51.46,51.5,70379.0,47.8563,47.8563,47.8005,47.8377,70379.0
2024-08-20 13:30:00,51.5,51.5,51.4,51.44,69095.0,47.8377,47.8377,47.7448,47.782,69095.0
2024-08-20 13:40:00,51.45,51.49,51.37,51.37,61552.0,47.7913,47.8284,47.7169,47.7169,61552.0
2024-08-20 13:50:00,51.37,51.39,51.36,51.38,62720.0,47.7169,47.7355,47.7077,47.7262,62720.0
2024-08-20 14:00:00,51.38,51.41,51.37,51.4,93091.0,47.7262,47.7541,47.7169,47.7448,93091.0
2024-08-20 14:10:00,51.4,51.45,51.36,51.45,121635.0,47.7448,47.7913,47.7077,47.7913,121635.0
2024-08-20 14:20:00,51.46,51.55,51.46,51.48,126663.0,47.8005,47.8841,47.8005,47.8191,126663.0
2024-08-20 14:30:00,51.48,51.49,51.44,51.48,73572.0,47.8191,47.8284,47.782,47.8191,73572.0
2024-08-20 14:40:00,51.48,51.49,51.39,51.46,98215.0,47.8191,47.8284,47.7355,47.8005,98215.0
2024-08-20 14:50:00,51.46,51.46,51.31,51.32,91612.0,47.8005,47.8005,47.6612,47.6705,91612.0
2024-08-20 15:00:00,51.32,51.33,51.27,51.29,67434.0,47.6705,47.6798,47.6241,47.6426,67434.0
2024-08-20 15:10:00,51.3,51.32,51.21,51.23,100717.0,47.6519,47.6705,47.5683,47.5869,100717.0
2024-08-20 15:20:00,51.24,51.29,51.2,51.28,82317.0,47.5962,47.6426,47.559,47.6333,82317.0
2024-08-20 15:30:00,51.28,51.34,51.27,51.3,132955.0,47.6333,47.6891,47.6241,47.6519,132955.0
2024-08-20 15:40:00,51.3,51.33,51.24,51.27,280793.0,47.6519,47.6798,47.5962,47.6241,280793.0
2024-08-20 15:50:00,51.27,51.45,51.2,51.45,753299.0,47.6241,47.7913,47.559,47.7913,753299.0
2024-08-21 09:30:00,51.54,51.8,51.54,51.68,272966.0,47.8749,48.1164,47.8749,48.0049,272966.0
2024-08-21 09:40:00,51.68,51.78,51.64,51.67,163666.0,48.0049,48.0978,47.9677,47.9956,163666.0
2024-08-21 09:50:00,51.66,51.86,51.66,51.75,206627.0,47.9863,48.1721,47.9863,48.0699,206627.0
2024-08-21 10:00:00,51.75,51.75,51.5,51.51,149250.0,48.0699,48.0699,47.8377,47.847,149250.0
2024-08-21 10:10:00,51.52,51.56,51.44,51.55,94157.0,47.8563,47.8934,47.782,47.8841,94157.0
2024-08-21 10:20:00,51.54,51.61,51.52,51.55,149472.0,47.8749,47.9399,47.8563,47.8841,149472.0
2024-08-21 10:30:00,51.55,51.73,51.55,51.72,78756.0,47.8841,48.0513,47.8841,48.0421,78756.0
2024-08-21 10:40:00,51.71,51.78,51.66,51.68,122271.0,48.0328,48.0978,47.9863,48.0049,122271.0
2024-08-21 10:50:00,51.68,51.73,51.59,51.71,168944.0,48.0049,48.0513,47.9213,48.0328,168944.0
2024-08-21 11:00:00,51.7,51.72,51.65,51.66,62451.0,48.0235,48.0421,47.977,47.9863,62451.0
2024-08-21 11:10:00,51.67,51.7,51.65,51.66,118209.0,47.9956,48.0235,47.977,47.9863,118209.0
2024-08-21 11:20:00,51.67,51.74,51.64,51.65,52753.0,47.9956,48.0606,47.9677,47.977,52753.0
2024-08-21 11:30:00,51.65,51.77,51.63,51.76,58420.0,47.977,48.0885,47.9585,48.0792,58420.0
2024-08-21 11:40:00,51.77,51.79,51.72,51.75,68914.0,48.0885,48.1071,48.0421,48.0699,68914.0
2024-08-21 11:50:00,51.75,51.78,51.72,51.73,50619.0,48.0699,48.0978,48.0421,48.0513,50619.0
2024-08-21 12:00:00,51.73,51.78,51.71,51.77,69002.0,48.0513,48.0978,48.0328,48.0885,69002.0
2024-08-21 12:10:00,51.76,51.8,51.76,51.8,67272.0,48.0792,48.1164,48.0792,48.1164,67272.0
2024-08-21 12:20:00,51.8,51.85,51.78,51.79,107051.0,48.1164,48.1628,48.0978,48.1071,107051.0
2024-08-21 12:30:00,51.79,51.82,51.78,51.8,41503.0,48.1071,48.1349,48.0978,48.1164,41503.0
2024-08-21 12:40:00,51.8,51.82,51.78,51.82,45600.0,48.1164,48.1349,48.0978,48.1349,45600.0
2024-08-21 12:50:00,51.82,51.83,51.75,51.78,60409.0,48.1349,48.1442,48.0699,48.0978,60409.0
2024-08-21 13:00:00,51.78,51.8,51.74,51.74,31464.0,48.0978,48.1164,48.0606,48.0606,31464.0
2024-08-21 13:10:00,51.74,51.76,51.7,51.72,41670.0,48.0606,48.0792,48.0235,48.0421,41670.0
2024-08-21 13:20:00,51.72,51.74,51.65,51.67,58456.0,48.0421,48.0606,47.977,47.9956,58456.0
2024-08-21 13:30:00,51.67,51.67,51.6,51.66,88307.0,47.9956,47.9956,47.9306,47.9863,88307.0
2024-08-21 13:40:00,51.66,51.69,51.64,51.69,62717.0,47.9863,48.0142,47.9677,48.0142,62717.0
2024-08-21 13:50:00,51.69,51.7,51.64,51.66,77665.0,48.0142,48.0235,47.9677,47.9863,77665.0
2024-08-21 14:00:00,51.67,51.78,51.66,51.77,141214.0,47.9956,48.0978,47.9863,48.0885,141214.0
2024-08-21 14:10:00,51.78,51.79,51.7,51.72,84338.0,48.0978,48.1071,48.0235,48.0421,84338.0
2024-08-21 14:20:00,51.73,51.75,51.68,51.75,94311.0,48.0513,48.0699,48.0049,48.0699,94311.0
2024-08-21 14:30:00,51.75,51.76,51.7,51.73,76897.0,48.0699,48.0792,48.0235,48.0513,76897.0
2024-08-21 14:40:00,51.73,51.73,51.67,51.68,61493.0,48.0513,48.0513,47.9956,48.0049,61493.0
2024-08-21 14:50:00,51.68,51.7,51.66,51.69,60222.0,48.0049,48.0235,47.9863,48.0142,60222.0
2024-08-21 15:00:00,51.7,51.73,51.67,51.69,62266.0,48.0235,48.0513,47.9956,48.0142,62266.0
2024-08-21 15:10:00,51.69,51.7,51.65,51.68,71756.0,48.0142,48.0235,47.977,48.0049,71756.0
2024-08-21 15:20:00,51.68,51.68,51.62,51.66,104004.0,48.0049,48.0049,47.9492,47.9863,104004.0
2024-08-21 15:30:00,51.65,51.68,51.6,51.67,102187.0,47.977,48.0049,47.9306,47.9956,102187.0
2024-08-21 15:40:00,51.67,51.71,51.64,51.69,141163.0,47.9956,48.0328,47.9677,48.0142,141163.0
2024-08-21 15:50:00,51.69,51.81,51.69,51.79,770098.0,48.0142,48.1257,48.0142,48.1071,770098.0
2024-08-22 09:30:00,51.89,51.94,51.49,51.56,252226.0,48.2,48.2464,47.8284,47.8934,252226.0
2024-08-22 09:40:00,51.55,51.62,51.48,51.5,217860.0,47.8841,47.9492,47.8191,47.8377,217860.0
2024-08-22 09:50:00,51.51,51.62,51.49,51.61,125931.0,47.847,47.9492,47.8284,47.9399,125931.0
2024-08-22 10:00:00,51.6,51.61,51.48,51.5,103565.0,47.9306,47.9399,47.8191,47.8377,103565.0
2024-08-22 10:10:00,51.5,51.52,51.48,51.51,92190.0,47.8377,47.8563,47.8191,47.847,92190.0
2024-08-22 10:20:00,51.51,51.54,51.47,51.51,108196.0,47.847,47.8749,47.8098,47.847,108196.0
2024-08-22 10:30:00,51.5,51.56,51.47,51.55,68201.0,47.8377,47.8934,47.8098,47.8841,68201.0
2024-08-22 10:40:00,51.55,51.63,51.54,51.59,59078.0,47.8841,47.9585,47.8749,47.9213,59078.0
2024-08-22 10:50:00,51.58,51.6,51.53,51.57,195952.0,47.912,47.9306,47.8656,47.9027,195952.0
2024-08-22 11:00:00,51.57,51.65,51.57,51.6,107832.0,47.9027,47.977,47.9027,47.9306,107832.0
2024-08-22 11:10:00,51.61,51.61,51.56,51.6,100893.0,47.9399,47.9399,47.8934,47.9306,100893.0
2024-08-22 11:20:00,51.59,51.65,51.56,51.6,91480.0,47.9213,47.977,47.8934,47.9306,91480.0
2024-08-22 11:30:00,51.61,51.74,51.6,51.71,113621.0,47.9399,48.0606,47.9306,48.0328,113621.0
2024-08-22 11:40:00,51.72,51.75,51.67,51.71,65681.0,48.0421,48.0699,47.9956,48.0328,65681.0
2024-08-22 11:50:00,51.71,51.73,51.66,51.67,54417.0,48.0328,48.0513,47.9863,47.9956,54417.0
2024-08-22 12:00:00,51.66,51.71,51.62,51.65,109565.0,47.9863,48.0328,47.9492,47.977,109565.0
2024-08-22 12:10:00,51.65,51.68,51.63,51.67,39382.0,47.977,48.0049,47.9585,47.9956,39382.0
2024-08-22 12:20:00,51.68,51.69,51.61,51.62,49792.0,48.0049,48.0142,47.9399,47.9492,49792.0
2024-08-22 12:30:00,51.61,51.66,51.61,51.64,29688.0,47.9399,47.9863,47.9399,47.9677,29688.0
2024-08-22 12:40:00,51.65,51.67,51.63,51.65,57349.0,47.977,47.9956,47.9585,47.977,57349.0
2024-08-22 12:50:00,51.64,51.66,51.58,51.59,73772.0,47.9677,47.9863,47.912,47.9213,73772.0
2024-08-22 13:00:00,51.59,51.62,51.58,51.61,76838.0,47.9213,47.9492,47.912,47.9399,76838.0
2024-08-22 13:10:00,51.61,51.64,51.58,51.63,94757.0,47.9399,47.9677,47.912,47.9585,94757.0
2024-08-22 13:20:00,51.63,51.66,51.58,51.66,99203.0,47.9585,47.9863,47.912,47.9863,99203.0
2024-08-22 13:30:00,51.66,51.71,51.59,51.7,91051.0,47.9863,48.0328,47.9213,48.0235,91051.0
2024-08-22 13:40:00,51.69,51.71,51.66,51.67,76186.0,48.0142,48.0328,47.9863,47.9956,76186.0
2024-08-22 13:50:00,51.68,51.68,51.55,51.58,122678.0,48.0049,48.0049,47.8841,47.912,122678.0
2024-08-22 14:00:00,51.59,51.75,51.57,51.75,236097.0,47.9213,48.0699,47.9027,48.0699,236097.0
2024-08-22 14:10:00,51.75,51.83,51.74,51.79,133947.0,48.0699,48.1442,48.0606,48.1071,133947.0
2024-08-22 14:20:00,51.8,51.81,51.73,51.76,125378.0,48.1164,48.1257,48.0513,48.0792,125378.0
2024-08-22 14:30:00,51.76,51.78,51.71,51.72,65026.0,48.0792,48.0978,48.0328,48.0421,65026.0
2024-08-22 14:40:00,51.72,51.75,51.69,51.72,96466.0,48.0421,48.0699,48.0142,48.0421,96466.0
2024-08-22 14:50:00,51.72,51.75,51.7,51.71,64769.0,48.0421,48.0699,48.0235,48.0328,64769.0
2024-08-22 15:00:00,51.72,51.78,51.71,51.75,84815.0,48.0421,48.0978,48.0328,48.0699,84815.0
2024-08-22 15:10:00,51.75,51.85,51.74,51.82,93651.0,48.0699,48.1628,48.0606,48.1349,93651.0
2024-08-22 15:20:00,51.83,51.86,51.78,51.86,141098.0,48.1442,48.1721,48.0978,48.1721,141098.0
2024-08-22 15:30:00,51.86,51.91,51.83,51.86,168004.0,48.1721,48.2185,48.1442,48.1721,168004.0
2024-08-22 15:40:00,51.87,51.91,51.83,51.83,266024.0,48.1814,48.2185,48.1442,48.1442,266024.0
2024-08-22 15:50:00,51.84,51.9,51.77,51.84,1071712.0,48.1535,48.2093,48.0885,48.1535,1071712.0
2024-08-23 09:30:00,51.98,52.06,51.83,51.83,364933.0,48.2836,48.3579,48.1442,48.1442,364933.0
2024-08-23 09:40:00,51.83,51.87,51.75,51.79,133575.0,48.1442,48.1814,48.0699,48.1071,133575.0
2024-08-23 09:50:00,51.8,51.98,51.77,51.96,140984.0,48.1164,48.2836,48.0885,48.265,140984.0
2024-08-23 10:00:00,51.96,52.03,51.92,51.98,287949.0,48.265,48.33,48.2278,48.2836,287949.0
2024-08-23 10:10:00,51.98,52.17,51.98,52.07,202497.0,48.2836,48.4601,48.2836,48.3672,202497.0
2024-08-23 10:20:00,52.06,52.16,52.02,52.13,173383.0,48.3579,48.4508,48.3207,48.4229,173383.0
2024-08-23 10:30:00,52.13,52.15,52.04,52.12,138119.0,48.4229,48.4415,48.3393,48.4136,138119.0
2024-08-23 10:40:00,52.12,52.16,52.05,52.07,162100.0,48.4136,48.4508,48.3486,48.3672,162100.0
2024-08-23 10:50:00,52.07,52.1,52.01,52.03,211172.0,48.3672,48.395,48.3114,48.33,211172.0
2024-08-23 11:00:00,52.02,52.1,51.99,52.03,185795.0,48.3207,48.395,48.2929,48.33,185795.0
2024-08-23 11:10:00,52.04,52.15,52.0,52.09,190213.0,48.3393,48.4415,48.3021,48.3857,190213.0
2024-08-23 11:20:00,52.08,52.11,51.99,52.06,221390.0,48.3765,48.4043,48.2929,48.3579,221390.0
2024-08-23 11:30:00,52.06,52.22,52.05,52.15,198410.0,48.3579,48.5065,48.3486,48.4415,198410.0
2024-08-23 11:40:00,52.16,52.22,52.15,52.19,104574.0,48.4508,48.5065,48.4415,48.4786,104574.0
2024-08-23 11:50:00,52.19,52.21,52.13,52.15,80462.0,48.4786,48.4972,48.4229,48.4415,80462.0
2024-08-23 12:00:00,52.16,52.2,52.1,52.16,118054.0,48.4508,48.4879,48.395,48.4508,118054.0
2024-08-23 12:10:00,52.18,52.22,52.17,52.2,73514.0,48.4693,48.5065,48.4601,48.4879,73514.0
2024-08-23 12:20:00,52.2,52.21,52.13,52.16,71024.0,48.4879,48.4972,48.4229,48.4508,71024.0
2024-08-23 12:30:00,52.15,52.2,52.14,52.2,71952.0,48.4415,48.4879,48.4322,48.4879,71952.0
2024-08-23 12:40:00,52.2,52.23,52.17,52.23,57096.0,48.4879,48.5158,48.4601,48.5158,57096.0
2024-08-23 12:50:00,52.23,52.26,52.19,52.25,178457.0,48.5158,48.5437,48.4786,48.5344,178457.0
2024-08-23 13:00:00,52.25,52.31,52.24,52.29,100701.0,48.5344,48.5901,48.5251,48.5715,100701.0
2024-08-23 13:10:00,52.29,52.31,52.27,52.3,72855.0,48.5715,48.5901,48.5529,48.5808,72855.0
2024-08-23 13:20:00,52.3,52.32,52.23,52.26,82327.0,48.5808,48.5994,48.5158,48.5437,82327.0
2024-08-23 13:30:00,52.26,52.3,52.2,52.3,79328.0,48.5437,48.5808,48.4879,48.5808,79328.0
2024-08-23 13:40:00,52.29,52.29,52.21,52.26,108912.0,48.5715,48.5715,48.4972,48.5437,108912.0
2024-08-23 13:50:00,52.26,52.27,52.23,52.25,68511.0,48.5437,48.5529,48.5158,48.5344,68511.0
2024-08-23 14:00:00,52.25,52.29,52.24,52.27,70416.0,48.5344,48.5715,48.5251,48.5529,70416.0
2024-08-23 14:10:00,52.27,52.29,52.24,52.26,67981.0,48.5529,48.5715,48.5251,48.5437,67981.0
2024-08-23 14:20:00,52.26,52.28,52.24,52.27,60349.0,48.5437,48.5622,48.5251,48.5529,60349.0
2024-08-23 14:30:00,52.27,52.28,52.24,52.24,73658.0,48.5529,48.5622,48.5251,48.5251,73658.0
2024-08-23 14:40:00,52.24,52.31,52.24,52.31,122531.0,48.5251,48.5901,48.5251,48.5901,122531.0
2024-08-23 14:50:00,52.31,52.38,52.26,52.29,137767.0,48.5901,48.6551,48.5437,48.5715,137767.0
2024-08-23 15:00:00,52.3,52.36,52.29,52.36,190558.0,48.5808,48.6365,48.5715,48.6365,190558.0
2024-08-23 15:10:00,52.36,52.36,52.32,52.35,98958.0,48.6365,48.6365,48.5994,48.6273,98958.0
2024-08-23 15:20:00,52.35,52.39,52.33,52.39,135566.0,48.6273,48.6644,48.6087,48.6644,135566.0
2024-08-23 15:30:00,52.39,52.4,52.31,52.34,203340.0,48.6644,48.6737,48.5901,48.618,203340.0
2024-08-23 15:40:00,52.33,52.39,52.31,52.36,193384.0,48.6087,48.6644,48.5901,48.6365,193384.0
2024-08-23 15:50:00,52.37,52.46,52.33,52.44,791558.0,48.6458,48.7294,48.6087,48.7109,791558.0
2024-08-26 09:30:00,52.51,52.75,52.45,52.7,307978.0,48.7759,48.9988,48.7201,48.9524,307978.0
2024-08-26 09:40:00,52.71,52.78,52.65,52.77,208484.0,48.9617,49.0267,48.9059,49.0174,208484.0
2024-08-26 09:50:00,52.77,52.93,52.69,52.93,206749.0,49.0174,49.166,48.9431,49.166,206749.0
2024-08-26 10:00:00,52.92,53.02,52.9,53.02,233175.0,49.1567,49.2496,49.1381,49.2496,233175.0
2024-08-26 10:10:00,53.01,53.08,52.99,53.02,175542.0,49.2403,49.3053,49.2217,49.2496,175542.0
2024-08-26 10:20:00,53.02,53.03,52.94,52.99,157431.0,49.2496,49.2589,49.1753,49.2217,157431.0
2024-08-26 10:30:00,52.98,53.07,52.96,53.03,230814.0,49.2125,49.2961,49.1939,49.2589,230814.0
2024-08-26 10:40:00,53.03,53.03,52.88,52.91,141073.0,49.2589,49.2589,49.1196,49.1474,141073.0
2024-08-26 10:50:00,52.91,52.92,52.79,52.79,91242.0,49.1474,49.1567,49.036,49.036,91242.0
2024-08-26 11:00:00,52.8,52.8,52.76,52.77,46182.0,49.0453,49.0453,49.0081,49.0174,46182.0
2024-08-26 11:10:00,52.77,52.79,52.71,52.73,87453.0,49.0174,49.036,48.9617,48.9802,87453.0
2024-08-26 11:20:00,52.72,52.72,52.68,52.7,63805.0,48.9709,48.9709,48.9338,48.9524,63805.0
2024-08-26 11:30:00,52.7,52.73,52.69,52.73,55353.0,48.9524,48.9802,48.9431,48.9802,55353.0
2024-08-26 11:40:00,52.73,52.77,52.72,52.76,102942.0,48.9802,49.0174,48.9709,49.0081,102942.0
2024-08-26 11:50:00,52.76,52.83,52.72,52.78,117614.0,49.0081,49.0731,48.9709,49.0267,117614.0
2024-08-26 12:00:00,52.77,52.79,52.75,52.78,92890.0,49.0174,49.036,48.9988,49.0267,92890.0
2024-08-26 12:10:00,52.79,52.81,52.77,52.78,58633.0,49.036,49.0545,49.0174,49.0267,58633.0
2024-08-26 12:20:00,52.78,52.79,52.75,52.79,35829.0,49.0267,49.036,48.9988,49.036,35829.0
2024-08-26 12:30:00,52.79,52.8,52.74,52.79,55607.0,49.036,49.0453,48.9895,49.036,55607.0
2024-08-26 12:40:00,52.79,52.8,52.76,52.79,33802.0,49.036,49.0453,49.0081,49.036,33802.0
2024-08-26 12:50:00,52.8,52.82,52.77,52.79,73323.0,49.0453,49.0638,49.0174,49.036,73323.0
2024-08-26 13:00:00,52.79,52.82,52.76,52.78,63665.0,49.036,49.0638,49.0081,49.0267,63665.0
2024-08-26 13:10:00,52.78,52.79,52.77,52.79,36435.0,49.0267,49.036,49.0174,49.036,36435.0
2024-08-26 13:20:00,52.79,52.81,52.77,52.8,78930.0,49.036,49.0545,49.0174,49.0453,78930.0
2024-08-26 13:30:00,52.8,52.85,52.79,52.8,63096.0,49.0453,49.0917,49.036,49.0453,63096.0
2024-08-26 13:40:00,52.81,52.82,52.74,52.75,61853.0,49.0545,49.0638,48.9895,48.9988,61853.0
2024-08-26 13:50:00,52.75,52.78,52.7,52.77,68506.0,48.9988,49.0267,48.9524,49.0174,68506.0
2024-08-26 14:00:00,52.77,52.82,52.77,52.8,78013.0,49.0174,49.0638,49.0174,49.0453,78013.0
2024-08-26 14:10:00,52.8,52.8,52.71,52.73,67323.0,49.0453,49.0453,48.9617,48.9802,67323.0
2024-08-26 14:20:00,52.73,52.76,52.71,52.72,54050.0,48.9802,49.0081,48.9617,48.9709,54050.0
2024-08-26 14:30:00,52.72,52.73,52.66,52.67,80375.0,48.9709,48.9802,48.9152,48.9245,80375.0
2024-08-26 14:40:00,52.67,52.68,52.65,52.66,59453.0,48.9245,48.9338,48.9059,48.9152,59453.0
2024-08-26 14:50:00,52.66,52.69,52.64,52.68,85937.0,48.9152,48.9431,48.8966,48.9338,85937.0
2024-08-26 15:00:00,52.67,52.72,52.67,52.69,96647.0,48.9245,48.9709,48.9245,48.9431,96647.0
2024-08-26 15:10:00,52.69,52.72,52.66,52.71,129942.0,48.9431,48.9709,48.9152,48.9617,129942.0
2024-08-26 15:20:00,52.71,52.82,52.68,52.81,125598.0,48.9617,49.0638,48.9338,49.0545,125598.0
2024-08-26 15:30:00,52.82,52.85,52.76,52.78,201210.0,49.0638,49.0917,49.0081,49.0267,201210.0
2024-08-26 15:40:00,52.78,52.81,52.72,52.73,196337.0,49.0267,49.0545,48.9709,48.9802,196337.0
2024-08-26 15:50:00,52.72,52.76,52.63,52.68,725174.0,48.9709,49.0081,48.8873,48.9338,725174.0
2024-08-27 09:30:00,52.91,52.96,52.64,52.7,227060.0,49.1474,49.1939,48.8966,48.9524,227060.0
2024-08-27 09:40:00,52.71,52.82,52.69,52.8,145000.0,48.9617,49.0638,48.9431,49.0453,145000.0
2024-08-27 09:50:00,52.8,52.84,52.68,52.7,88419.0,49.0453,49.0824,48.9338,48.9524,88419.0
2024-08-27 10:00:00,52.7,52.78,52.66,52.75,77271.0,48.9524,49.0267,48.9152,48.9988,77271.0
2024-08-27 10:10:00,52.75,52.75,52.67,52.73,69567.0,48.9988,48.9988,48.9245,48.9802,69567.0
2024-08-27 10:20:00,52.74,52.75,52.68,52.69,53673.0,48.9895,48.9988,48.9338,48.9431,53673.0
2024-08-27 10:30:00,52.68,52.68,52.61,52.68,82283.0,48.9338,48.9338,48.8688,48.9338,82283.0
2024-08-27 10:40:00,52.67,52.71,52.62,52.69,51821.0,48.9245,48.9617,48.8781,48.9431,51821.0
2024-08-27 10:50:00,52.7,52.71,52.65,52.66,88459.0,48.9524,48.9617,48.9059,48.9152,88459.0
2024-08-27 11:00:00,52.67,52.73,52.66,52.7,55575.0,48.9245,48.9802,48.9152,48.9524,55575.0
2024-08-27 11:10:00,52.7,52.74,52.67,52.68,74668.0,48.9524,48.9895,48.9245,48.9338,74668.0
2024-08-27 11:20:00,52.68,52.73,52.67,52.72,60360.0,48.9338,48.9802,48.9245,48.9709,60360.0
2024-08-27 11:30:00,52.72,52.75,52.69,52.71,57961.0,48.9709,48.9988,48.9431,48.9617,57961.0
2024-08-27 11:40:00,52.71,52.75,52.7,52.73,46454.0,48.9617,48.9988,48.9524,48.9802,46454.0
2024-08-27 11:50:00,52.73,52.78,52.72,52.76,82622.0,48.9802,49.0267,48.9709,49.0081,82622.0
2024-08-27 12:00:00,52.76,52.8,52.75,52.78,51033.0,49.0081,49.0453,48.9988,49.0267,51033.0
2024-08-27 12:10:00,52.78,52.78,52.71,52.75,52655.0,49.0267,49.0267,48.9617,48.9988,52655.0
2024-08-27 12:20:00,52.75,52.76,52.7,52.74,66235.0,48.9988,49.0081,48.9524,48.9895,66235.0
2024-08-27 12:30:00,52.73,52.79,52.72,52.77,116621.0,48.9802,49.036,48.9709,49.0174,116621.0
2024-08-27 12:40:00,52.77,52.85,52.76,52.84,89445.0,49.0174,49.0917,49.0081,49.0824,89445.0
2024-08-27 12:50:00,52.84,52.86,52.83,52.84,71300.0,49.0824,49.101,49.0731,49.0824,71300.0
2024-08-27 13:00:00,52.84,52.9,52.84,52.87,47487.0,49.0824,49.1381,49.0824,49.1103,47487.0
2024-08-27 13:10:00,52.88,52.91,52.87,52.89,61599.0,49.1196,49.1474,49.1103,49.1289,61599.0
2024-08-27 13:20:00,52.89,52.93,52.86,52.93,58777.0,49.1289,49.166,49.101,49.166,58777.0
2024-08-27 13:30:00,52.93,52.96,52.87,52.96,34463.0,49.166,49.1939,49.1103,49.1939,34463.0
2024-08-27 13:40:00,52.96,52.97,52.89,52.91,38891.0,49.1939,49.2032,49.1289,49.1474,38891.0
2024-08-27 13:50:00,52.91,52.92,52.84,52.86,59613.0,49.1474,49.1567,49.0824,49.101,59613.0
2024-08-27 14:00:00,52.85,52.88,52.83,52.88,29624.0,49.0917,49.1196,49.0731,49.1196,29624.0
2024-08-27 14:10:00,52.88,52.92,52.87,52.9,60101.0,49.1196,49.1567,49.1103,49.1381,60101.0
2024-08-27 14:20:00,52.9,52.9,52.87,52.88,42447.0,49.1381,49.1381,49.1103,49.1196,42447.0
2024-08-27 14:30:00,52.89,52.9,52.85,52.86,39780.0,49.1289,49.1381,49.0917,49.101,39780.0
2024-08-27 14:40:00,52.86,52.9,52.85,52.89,42701.0,49.101,49.1381,49.0917,49.1289,42701.0
2024-08-27 14:50:00,52.89,52.92,52.88,52.89,63476.0,49.1289,49.1567,49.1196,49.1289,63476.0
2024-08-27 15:00:00,52.9,52.91,52.87,52.88,67974.0,49.1381,49.1474,49.1103,49.1196,67974.0
2024-08-27 15:10:00,52.89,52.91,52.87,52.91,41437.0,49.1289,49.1474,49.1103,49.1474,41437.0
2024-08-27 15:20:00,52.91,52.94,52.88,52.91,55497.0,49.1474,49.1753,49.1196,49.1474,55497.0
2024-08-27 15:30:00,52.91,52.93,52.86,52.87,77925.0,49.1474,49.166,49.101,49.1103,77925.0
2024-08-27 15:40:00,52.88,52.9,52.86,52.89,87631.0,49.1196,49.1381,49.101,49.1289,87631.0
2024-08-27 15:50:00,52.88,53.03,52.88,53.02,520400.0,49.1196,49.2589,49.1196,49.2496,520400.0
2024-08-28 09:30:00,53.15,53.31,53.05,53.3,262030.0,49.3704,49.519,49.2775,49.5097,262030.0
2024-08-28 09:40:00,53.31,53.38,53.25,53.38,177658.0,49.519,49.584,49.4633,49.584,177658.0
2024-08-28 09:50:00,53.38,53.47,53.36,53.4,124969.0,49.584,49.6676,49.5654,49.6026,124969.0
2024-08-28 10:00:00,53.4,53.48,53.38,53.46,98228.0,49.6026,49.6769,49.584,49.6583,98228.0
2024-08-28 10:10:00,53.46,53.53,53.42,53.43,202668.0,49.6583,49.7233,49.6212,49.6305,202668.0
2024-08-28 10:20:00,53.42,53.42,53.35,53.4,73348.0,49.6212,49.6212,49.5561,49.6026,73348.0
2024-08-28 10:30:00,53.41,53.41,53.36,53.37,91208.0,49.6119,49.6119,49.5654,49.5747,91208.0
2024-08-28 10:40:00,53.37,53.41,53.32,53.34,79207.0,49.5747,49.6119,49.5283,49.5469,79207.0
2024-08-28 10:50:00,53.35,53.39,53.3,53.35,109319.0,49.5561,49.5933,49.5097,49.5561,109319.0
2024-08-28 11:00:00,53.35,53.4,53.33,53.36,122167.0,49.5561,49.6026,49.5376,49.5654,122167.0
2024-08-28 11:10:00,53.36,53.41,53.33,53.4,192219.0,49.5654,49.6119,49.5376,49.6026,192219.0
2024-08-28 11:20:00,53.4,53.41,53.31,53.35,154099.0,49.6026,49.6119,49.519,49.5561,154099.0
2024-08-28 11:30:00,53.35,53.35,53.2,53.2,74881.0,49.5561,49.5561,49.4168,49.4168,74881.0
2024-08-28 11:40:00,53.21,53.22,53.15,53.16,59076.0,49.4261,49.4354,49.3704,49.3797,59076.0
2024-08-28 11:50:00,53.16,53.24,53.15,53.2,120251.0,49.3797,49.454,49.3704,49.4168,120251.0
2024-08-28 12:00:00,53.2,53.2,52.99,53.04,142811.0,49.4168,49.4168,49.2217,49.2682,142811.0
2024-08-28 12:10:00,53.03,53.11,53.03,53.09,52483.0,49.2589,49.3332,49.2589,49.3146,52483.0
2024-08-28 12:20:00,53.08,53.12,53.07,53.09,46265.0,49.3053,49.3425,49.2961,49.3146,46265.0
2024-08-28 12:30:00,53.09,53.13,53.05,53.11,82618.0,49.3146,49.3518,49.2775,49.3332,82618.0
2024-08-28 12:40:00,53.12,53.18,53.1,53.15,60019.0,49.3425,49.3982,49.3239,49.3704,60019.0
2024-08-28 12:50:00,53.14,53.17,53.12,53.16,26876.0,49.3611,49.3889,49.3425,49.3797,26876.0
2024-08-28 13:00:00,53.16,53.22,53.15,53.19,71957.0,49.3797,49.4354,49.3704,49.4075,71957.0
2024-08-28 13:10:00,53.2,53.21,53.17,53.18,43832.0,49.4168,49.4261,49.3889,49.3982,43832.0
2024-08-28 13:20:00,53.17,53.2,53.15,53.2,30556.0,49.3889,49.4168,49.3704,49.4168,30556.0
2024-08-28 13:30:00,53.2,53.27,53.19,53.23,62193.0,49.4168,49.4818,49.4075,49.4447,62193.0
2024-08-28 13:40:00,53.24,53.26,53.19,53.19,57821.0,49.454,49.4725,49.4075,49.4075,57821.0
2024-08-28 13:50:00,53.19,53.22,53.12,53.16,139716.0,49.4075,49.4354,49.3425,49.3797,139716.0
2024-08-28 14:00:00,53.16,53.25,53.16,53.23,236065.0,49.3797,49.4633,49.3797,49.4447,236065.0
2024-08-28 14:10:00,53.23,53.24,53.18,53.2,72111.0,49.4447,49.454,49.3982,49.4168,72111.0
2024-08-28 14:20:00,53.21,53.22,53.14,53.16,58720.0,49.4261,49.4354,49.3611,49.3797,58720.0
2024-08-28 14:30:00,53.17,53.18,53.11,53.14,64659.0,49.3889,49.3982,49.3332,49.3611,64659.0
2024-08-28 14:40:00,53.13,53.15,53.09,53.11,77647.0,49.3518,49.3704,49.3146,49.3332,77647.0
2024-08-28 14:50:00,53.1,53.22,53.1,53.19,87691.0,49.3239,49.4354,49.3239,49.4075,87691.0
2024-08-28 15:00:00,53.2,53.21,53.16,53.17,54421.0,49.4168,49.4261,49.3797,49.3889,54421.0
2024-08-28 15:10:00,53.16,53.16,53.07,53.13,94795.0,49.3797,49.3797,49.2961,49.3518,94795.0
2024-08-28 15:20:00,53.13,53.22,53.13,53.21,79094.0,49.3518,49.4354,49.3518,49.4261,79094.0
2024-08-28 15:30:00,53.21,53.23,53.17,53.17,112868.0,49.4261,49.4447,49.3889,49.3889,112868.0
2024-08-28 15:40:00,53.17,53.21,53.14,53.17,126132.0,49.3889,49.4261,49.3611,49.3889,126132.0
2024-08-28 15:50:00,53.18,53.28,53.17,53.22,578498.0,49.3982,49.4911,49.3889,49.4354,578498.0
2024-08-29 09:30:00,53.31,53.43,53.12,53.23,226056.0,49.519,49.6305,49.3425,49.4447,226056.0
2024-08-29 09:40:00,53.22,53.28,53.09,53.14,108180.0,49.4354,49.4911,49.3146,49.3611,108180.0
2024-08-29 09:50:00,53.14,53.2,53.08,53.09,106051.0,49.3611,49.4168,49.3053,49.3146,106051.0
2024-08-29 10:00:00,53.1,53.29,53.09,53.27,108979.0,49.3239,49.5004,49.3146,49.4818,108979.0
2024-08-29 10:10:00,53.27,53.38,53.22,53.38,64562.0,49.4818,49.584,49.4354,49.584,64562.0
2024-08-29 10:20:00,53.37,53.47,53.3,53.36,109586.0,49.5747,49.6676,49.5097,49.5654,109586.0
2024-08-29 10:30:00,53.36,53.41,53.33,53.36,86727.0,49.5654,49.6119,49.5376,49.5654,86727.0
2024-08-29 10:40:00,53.36,53.36,53.27,53.29,62884.0,49.5654,49.5654,49.4818,49.5004,62884.0
2024-08-29 10:50:00,53.29,53.37,53.29,53.33,92755.0,49.5004,49.5747,49.5004,49.5376,92755.0
2024-08-29 11:00:00,53.32,53.37,53.27,53.28,43136.0,49.5283,49.5747,49.4818,49.4911,43136.0
2024-08-29 11:10:00,53.28,53.3,53.26,53.27,42915.0,49.4911,49.5097,49.4725,49.4818,42915.0
2024-08-29 11:20:00,53.28,53.29,53.25,53.27,70656.0,49.4911,49.5004,49.4633,49.4818,70656.0
2024-08-29 11:30:00,53.28,53.3,53.25,53.29,67916.0,49.4911,49.5097,49.4633,49.5004,67916.0
2024-08-29 11:40:00,53.29,53.33,53.26,53.3,42457.0,49.5004,49.5376,49.4725,49.5097,42457.0
2024-08-29 11:50:00,53.3,53.34,53.29,53.33,68819.0,49.5097,49.5469,49.5004,49.5376,68819.0
2024-08-29 12:00:00,53.33,53.35,53.31,53.34,82049.0,49.5376,49.5561,49.519,49.5469,82049.0
2024-08-29 12:10:00,53.35,53.39,53.34,53.36,72685.0,49.5561,49.5933,49.5469,49.5654,72685.0
2024-08-29 12:20:00,53.36,53.39,53.33,53.36,60973.0,49.5654,49.5933,49.5376,49.5654,60973.0
2024-08-29 12:30:00,53.36,53.37,53.32,53.36,40453.0,49.5654,49.5747,49.5283,49.5654,40453.0
2024-08-29 12:40:00,53.36,53.39,53.33,53.34,44754.0,49.5654,49.5933,49.5376,49.5469,44754.0
2024-08-29 12:50:00,53.35,53.4,53.32,53.33,35981.0,49.5561,49.6026,49.5283,49.5376,35981.0
2024-08-29 13:00:00,53.34,53.35,53.32,53.33,35906.0,49.5469,49.5561,49.5283,49.5376,35906.0
2024-08-29 13:10:00,53.34,53.37,53.32,53.34,37830.0,49.5469,49.5747,49.5283,49.5469,37830.0
2024-08-29 13:20:00,53.34,53.34,53.28,53.32,233124.0,49.5469,49.5469,49.4911,49.5283,233124.0
2024-08-29 13:30:00,53.31,53.32,53.26,53.32,55767.0,49.519,49.5283,49.4725,49.5283,55767.0
2024-08-29 13:40:00,53.32,53.38,53.31,53.38,40368.0,49.5283,49.584,49.519,49.584,40368.0
2024-08-29 13:50:00,53.38,53.38,53.31,53.32,29400.0,49.584,49.584,49.519,49.5283,29400.0
2024-08-29 14:00:00,53.33,53.37,53.32,53.35,49548.0,49.5376,49.5747,49.5283,49.5561,49548.0
2024-08-29 14:10:00,53.36,53.4,53.3,53.38,77923.0,49.5654,49.6026,49.5097,49.584,77923.0
2024-08-29 14:20:00,53.38,53.4,53.33,53.37,52147.0,49.584,49.6026,49.5376,49.5747,52147.0
2024-08-29 14:30:00,53.37,53.4,53.31,53.33,88992.0,49.5747,49.6026,49.519,49.5376,88992.0
2024-08-29 14:40:00,53.33,53.37,53.31,53.34,54328.0,49.5376,49.5747,49.519,49.5469,54328.0
2024-08-29 14:50:00,53.35,53.38,53.33,53.38,52420.0,49.5561,49.584,49.5376,49.584,52420.0
2024-08-29 15:00:00,53.37,53.38,53.28,53.37,78223.0,49.5747,49.584,49.4911,49.5747,78223.0
2024-08-29 15:10:00,53.37,53.41,53.35,53.4,108468.0,49.5747,49.6119,49.5561,49.6026,108468.0
2024-08-29 15:20:00,53.4,53.41,53.35,53.4,62962.0,49.6026,49.6119,49.5561,49.6026,62962.0
2024-08-29 15:30:00,53.4,53.44,53.32,53.33,74812.0,49.6026,49.6397,49.5283,49.5376,74812.0
2024-08-29 15:40:00,53.32,53.34,53.29,53.33,97618.0,49.5283,49.5469,49.5004,49.5376,97618.0
2024-08-29 15:50:00,53.33,53.4,53.32,53.35,448886.0,49.5376,49.6026,49.5283,49.5561,448886.0
2024-08-30 09:30:00,53.45,53.67,53.45,53.65,235448.0,49.649,49.8534,49.649,49.8348,235448.0
2024-08-30 09:40:00,53.65,53.68,53.43,53.45,153129.0,49.8348,49.8627,49.6305,49.649,153129.0
2024-08-30 09:50:00,53.44,53.49,53.42,53.46,59135.0,49.6397,49.6862,49.6212,49.6583,59135.0
2024-08-30 10:00:00,53.46,53.49,53.41,53.46,117962.0,49.6583,49.6862,49.6119,49.6583,117962.0
2024-08-30 10:10:00,53.47,53.52,53.43,53.47,65860.0,49.6676,49.7141,49.6305,49.6676,65860.0
2024-08-30 10:20:00,53.47,53.55,53.46,53.55,68909.0,49.6676,49.7419,49.6583,49.7419,68909.0
2024-08-30 10:30:00,53.54,53.55,53.43,53.51,71793.0,49.7326,49.7419,49.6305,49.7048,71793.0
2024-08-30 10:40:00,53.51,53.52,53.46,53.51,104530.0,49.7048,49.7141,49.6583,49.7048,104530.0
2024-08-30 10:50:00,53.51,53.6,53.5,53.6,114514.0,49.7048,49.7884,49.6955,49.7884,114514.0
2024-08-30 11:00:00,53.59,53.61,53.55,53.57,114783.0,49.7791,49.7977,49.7419,49.7605,114783.0
2024-08-30 11:10:00,53.56,53.57,53.5,53.51,48801.0,49.7512,49.7605,49.6955,49.7048,48801.0
2024-08-30 11:20:00,53.5,53.52,53.4,53.45,85487.0,49.6955,49.7141,49.6026,49.649,85487.0
2024-08-30 11:30:00,53.45,53.46,53.31,53.32,56160.0,49.649,49.6583,49.519,49.5283,56160.0
2024-08-30 11:40:00,53.32,53.35,53.29,53.29,46407.0,49.5283,49.5561,49.5004,49.5004,46407.0
2024-08-30 11:50:00,53.29,53.33,53.25,53.32,51491.0,49.5004,49.5376,49.4633,49.5283,51491.0
2024-08-30 12:00:00,53.32,53.42,53.31,53.41,80930.0,49.5283,49.6212,49.519,49.6119,80930.0
2024-08-30 12:10:00,53.42,53.45,53.41,53.44,37608.0,49.6212,49.649,49.6119,49.6397,37608.0
2024-08-30 12:20:00,53.44,53.44,53.37,53.37,41380.0,49.6397,49.6397,49.5747,49.5747,41380.0
2024-08-30 12:30:00,53.37,53.4,53.35,53.4,43699.0,49.5747,49.6026,49.5561,49.6026,43699.0
2024-08-30 12:40:00,53.4,53.46,53.39,53.45,34550.0,49.6026,49.6583,49.5933,49.649,34550.0
2024-08-30 12:50:00,53.45,53.47,53.4,53.43,46133.0,49.649,49.6676,49.6026,49.6305,46133.0
2024-08-30 13:00:00,53.43,53.46,53.4,53.41,23687.0,49.6305,49.6583,49.6026,49.6119,23687.0
2024-08-30 13:10:00,53.42,53.44,53.38,53.4,34302.0,49.6212,49.6397,49.584,49.6026,34302.0
2024-08-30 13:20:00,53.41,53.42,53.39,53.41,27103.0,49.6119,49.6212,49.5933,49.6119,27103.0
2024-08-30 13:30:00,53.4,53.42,53.36,53.39,38983.0,49.6026,49.6212,49.5654,49.5933,38983.0
2024-08-30 13:40:00,53.39,53.44,53.39,53.44,37978.0,49.5933,49.6397,49.5933,49.6397,37978.0
2024-08-30 13:50:00,53.44,53.44,53.41,53.44,25033.0,49.6397,49.6397,49.6119,49.6397,25033.0
2024-08-30 14:00:00,53.43,53.53,53.43,53.52,101868.0,49.6305,49.7233,49.6305,49.7141,101868.0
2024-08-30 14:10:00,53.53,53.53,53.48,53.51,72599.0,49.7233,49.7233,49.6769,49.7048,72599.0
2024-08-30 14:20:00,53.51,53.54,53.51,53.52,67603.0,49.7048,49.7326,49.7048,49.7141,67603.0
2024-08-30 14:30:00,53.52,53.55,53.5,53.55,79362.0,49.7141,49.7419,49.6955,49.7419,79362.0
2024-08-30 14:40:00,53.55,53.6,53.54,53.58,60641.0,49.7419,49.7884,49.7326,49.7698,60641.0
2024-08-30 14:50:00,53.58,53.59,53.53,53.57,66820.0,49.7698,49.7791,49.7233,49.7605,66820.0
2024-08-30 15:00:00,53.57,53.6,53.55,53.6,66771.0,49.7605,49.7884,49.7419,49.7884,66771.0
2024-08-30 15:10:00,53.6,53.61,53.57,53.6,59448.0,49.7884,49.7977,49.7605,49.7884,59448.0
2024-08-30 15:20:00,53.61,53.63,53.59,53.61,143090.0,49.7977,49.8162,49.7791,49.7977,143090.0
2024-08-30 15:30:00,53.61,53.65,53.58,53.62,93662.0,49.7977,49.8348,49.7698,49.8069,93662.0
2024-08-30 15:40:00,53.62,53.67,53.6,53.66,122768.0,49.8069,49.8534,49.7884,49.8441,122768.0
2024-08-30 15:50:00,53.66,53.82,53.59,53.75,862194.0,49.8441,49.9927,49.7791,49.9277,862194.0
2024-09-03 09:30:00,53.78,53.97,53.74,53.95,377876.0,49.9556,50.1321,49.9184,50.1135,377876.0
2024-09-03 09:40:00,53.96,54.06,53.94,53.97,174425.0,50.1228,50.2157,50.1042,50.1321,174425.0
2024-09-03 09:50:00,53.97,54.17,53.92,54.16,124695.0,50.1321,50.3178,50.0856,50.3085,124695.0
2024-09-03 10:00:00,54.16,54.23,54.14,54.16,178659.0,50.3085,50.3736,50.29,50.3085,178659.0
2024-09-03 10:10:00,54.16,54.27,54.14,54.24,126581.0,50.3085,50.4107,50.29,50.3829,126581.0
2024-09-03 10:20:00,54.24,54.3,54.23,54.28,119116.0,50.3829,50.4386,50.3736,50.42,119116.0
2024-09-03 10:30:00,54.28,54.36,54.24,54.35,102174.0,50.42,50.4943,50.3829,50.485,102174.0
2024-09-03 10:40:00,54.35,54.47,54.32,54.45,265705.0,50.485,50.5965,50.4572,50.5779,265705.0
2024-09-03 10:50:00,54.45,54.48,54.35,54.41,110890.0,50.5779,50.6058,50.485,50.5408,110890.0
2024-09-03 11:00:00,54.41,54.45,54.36,54.39,193821.0,50.5408,50.5779,50.4943,50.5222,193821.0
2024-09-03 11:10:00,54.39,54.41,54.29,54.3,87086.0,50.5222,50.5408,50.4293,50.4386,87086.0
2024-09-03 11:20:00,54.3,54.33,54.25,54.29,147254.0,50.4386,50.4665,50.3921,50.4293,147254.0
2024-09-03 11:30:00,54.29,54.34,54.27,54.31,140702.0,50.4293,50.4757,50.4107,50.4479,140702.0
2024-09-03 11:40:00,54.31,54.42,54.29,54.41,170937.0,50.4479,50.5501,50.4293,50.5408,170937.0
2024-09-03 11:50:00,54.42,54.47,54.38,54.45,111622.0,50.5501,50.5965,50.5129,50.5779,111622.0
2024-09-03 12:00:00,54.45,54.46,54.32,54.32,154726.0,50.5779,50.5872,50.4572,50.4572,154726.0
2024-09-03 12:10:00,54.33,54.42,54.31,54.37,131371.0,50.4665,50.5501,50.4479,50.5036,131371.0
2024-09-03 12:20:00,54.38,54.41,54.31,54.37,84419.0,50.5129,50.5408,50.4479,50.5036,84419.0
2024-09-03 12:30:00,54.37,54.38,54.31,54.34,83763.0,50.5036,50.5129,50.4479,50.4757,83763.0
2024-09-03 12:40:00,54.34,54.35,54.29,54.31,60142.0,50.4757,50.485,50.4293,50.4479,60142.0
2024-09-03 12:50:00,54.3,54.32,54.28,54.32,70127.0,50.4386,50.4572,50.42,50.4572,70127.0
2024-09-03 13:00:00,54.32,54.33,54.29,54.32,112291.0,50.4572,50.4665,50.4293,50.4572,112291.0
2024-09-03 13:10:00,54.33,54.39,54.3,54.32,147699.0,50.4665,50.5222,50.4386,50.4572,147699.0
2024-09-03 13:20:00,54.32,54.35,54.27,54.28,107705.0,50.4572,50.485,50.4107,50.42,107705.0
2024-09-03 13:30:00,54.29,54.36,54.27,54.35,83646.0,50.4293,50.4943,50.4107,50.485,83646.0
2024-09-03 13:40:00,54.34,54.37,54.3,54.37,65132.0,50.4757,50.5036,50.4386,50.5036,65132.0
2024-09-03 13:50:00,54.36,54.42,54.36,54.4,88482.0,50.4943,50.5501,50.4943,50.5315,88482.0
2024-09-03 14:00:00,54.39,54.45,54.32,54.44,110759.0,50.5222,50.5779,50.4572,50.5686,110759.0
2024-09-03 14:10:00,54.44,54.47,54.41,54.42,80194.0,50.5686,50.5965,50.5408,50.5501,80194.0
2024-09-03 14:20:00,54.43,54.45,54.39,54.41,99178.0,50.5593,50.5779,50.5222,50.5408,99178.0
2024-09-03 14:30:00,54.41,54.42,54.32,54.32,89925.0,50.5408,50.5501,50.4572,50.4572,89925.0
2024-09-03 14:40:00,54.33,54.37,54.31,54.32,90878.0,50.4665,50.5036,50.4479,50.4572,90878.0
2024-09-03 14:50:00,54.32,54.33,54.23,54.23,104054.0,50.4572,50.4665,50.3736,50.3736,104054.0
2024-09-03 15:00:00,54.23,54.24,54.16,54.2,92666.0,50.3736,50.3829,50.3085,50.3457,92666.0
2024-09-03 15:10:00,54.2,54.21,54.15,54.21,156819.0,50.3457,50.355,50.2993,50.355,156819.0
2024-09-03 15:20:00,54.21,54.28,54.2,54.26,122738.0,50.355,50.42,50.3457,50.4014,122738.0
2024-09-03 15:30:00,54.27,54.31,54.12,54.13,221937.0,50.4107,50.4479,50.2714,50.2807,221937.0
2024-09-03 15:40:00,54.13,54.21,54.09,54.19,219591.0,50.2807,50.355,50.2435,50.3364,219591.0
2024-09-03 15:50:00,54.19,54.24,53.97,54.08,1152481.0,50.3364,50.3829,50.1321,50.2342,1152481.0
2024-09-04 09:30:00,54.24,54.67,54.24,54.61,398768.0,50.3829,50.7823,50.3829,50.7265,398768.0
2024-09-04 09:40:00,54.6,54.6,54.33,54.38,165548.0,50.7173,50.7173,50.4665,50.5129,165548.0
2024-09-04 09:50:00,54.38,54.56,54.37,54.55,115113.0,50.5129,50.6801,50.5036,50.6708,115113.0
2024-09-04 10:00:00,54.54,54.64,54.51,54.55,287875.0,50.6615,50.7544,50.6337,50.6708,287875.0
2024-09-04 10:10:00,54.55,54.55,54.46,54.5,104794.0,50.6708,50.6708,50.5872,50.6244,104794.0
2024-09-04 10:20:00,54.5,54.59,54.48,54.58,89057.0,50.6244,50.708,50.6058,50.6987,89057.0
2024-09-04 10:30:00,54.58,54.6,54.47,54.53,157808.0,50.6987,50.7173,50.5965,50.6522,157808.0
2024-09-04 10:40:00,54.53,54.54,54.45,54.51,94465.0,50.6522,50.6615,50.5779,50.6337,94465.0
2024-09-04 10:50:00,54.51,54.56,54.49,54.56,74264.0,50.6337,50.6801,50.6151,50.6801,74264.0
2024-09-04 11:00:00,54.56,54.6,54.52,54.6,95931.0,50.6801,50.7173,50.6429,50.7173,95931.0
2024-09-04 11:10:00,54.59,54.61,54.56,54.57,106444.0,50.708,50.7265,50.6801,50.6894,106444.0
2024-09-04 11:20:00,54.57,54.61,54.55,54.58,80588.0,50.6894,50.7265,50.6708,50.6987,80588.0
2024-09-04 11:30:00,54.58,54.6,54.55,54.55,67591.0,50.6987,50.7173,50.6708,50.6708,67591.0
2024-09-04 11:40:00,54.56,54.59,54.52,54.53,58096.0,50.6801,50.708,50.6429,50.6522,58096.0
2024-09-04 11:50:00,54.53,54.59,54.52,54.57,62998.0,50.6522,50.708,50.6429,50.6894,62998.0
2024-09-04 12:00:00,54.57,54.59,54.46,54.46,67480.0,50.6894,50.708,50.5872,50.5872,67480.0
2024-09-04 12:10:00,54.47,54.47,54.38,54.42,65906.0,50.5965,50.5965,50.5129,50.5501,65906.0
2024-09-04 12:20:00,54.42,54.44,54.37,54.38,61803.0,50.5501,50.5686,50.5036,50.5129,61803.0
2024-09-04 12:30:00,54.38,54.46,54.37,54.44,85473.0,50.5129,50.5872,50.5036,50.5686,85473.0
2024-09-04 12:40:00,54.44,54.45,54.37,54.39,45116.0,50.5686,50.5779,50.5036,50.5222,45116.0
2024-09-04 12:50:00,54.39,54.48,54.38,54.44,57850.0,50.5222,50.6058,50.5129,50.5686,57850.0
2024-09-04 13:00:00,54.43,54.43,54.35,54.37,42291.0,50.5593,50.5593,50.485,50.5036,42291.0
2024-09-04 13:10:00,54.37,54.38,54.29,54.3,68734.0,50.5036,50.5129,50.4293,50.4386,68734.0
2024-09-04 13:20:00,54.3,54.32,54.25,54.29,51949.0,50.4386,50.4572,50.3921,50.4293,51949.0
2024-09-04 13:30:00,54.29,54.29,54.18,54.22,81659.0,50.4293,50.4293,50.3271,50.3643,81659.0
2024-09-04 13:40:00,54.22,54.31,54.21,54.27,65462.0,50.3643,50.4479,50.355,50.4107,65462.0
2024-09-04 13:50:00,54.27,54.35,54.26,54.34,78624.0,50.4107,50.485,50.4014,50.4757,78624.0
2024-09-04 14:00:00,54.34,54.43,54.33,54.41,67094.0,50.4757,50.5593,50.4665,50.5408,67094.0
2024-09-04 14:10:00,54.41,54.45,54.4,54.43,73043.0,50.5408,50.5779,50.5315,50.5593,73043.0
2024-09-04 14:20:00,54.44,54.49,54.43,54.47,60524.0,50.5686,50.6151,50.5593,50.5965,60524.0
2024-09-04 14:30:00,54.47,54.52,54.46,54.51,67227.0,50.5965,50.6429,50.5872,50.6337,67227.0
2024-09-04 14:40:00,54.5,54.56,54.5,54.52,86068.0,50.6244,50.6801,50.6244,50.6429,86068.0
2024-09-04 14:50:00,54.52,54.54,54.48,54.53,73795.0,50.6429,50.6615,50.6058,50.6522,73795.0
2024-09-04 15:00:00,54.53,54.59,54.48,54.52,115323.0,50.6522,50.708,50.6058,50.6429,115323.0
2024-09-04 15:10:00,54.52,54.52,54.46,54.48,72796.0,50.6429,50.6429,50.5872,50.6058,72796.0
2024-09-04 15:20:00,54.48,54.49,54.45,54.48,96026.0,50.6058,50.6151,50.5779,50.6058,96026.0
2024-09-04 15:30:00,54.48,54.51,54.41,54.51,161776.0,50.6058,50.6337,50.5408,50.6337,161776.0
2024-09-04 15:40:00,54.51,54.6,54.47,54.6,196514.0,50.6337,50.7173,50.5965,50.7173,196514.0
2024-09-04 15:50:00,54.6,54.76,54.59,54.73,1079211.0,50.7173,50.8659,50.708,50.838,1079211.0
2024-09-05 09:30:00,54.88,54.95,54.56,54.61,368479.0,50.9773,51.0424,50.6801,50.7265,368479.0
2024-09-05 09:40:00,54.63,54.87,54.6,54.8,151587.0,50.7451,50.9681,50.7173,50.903,151587.0
2024-09-05 09:50:00,54.8,54.83,54.73,54.78,159052.0,50.903,50.9309,50.838,50.8845,159052.0
2024-09-05 10:00:00,54.78,54.79,54.65,54.76,148472.0,50.8845,50.8937,50.7637,50.8659,148472.0
2024-09-05 10:10:00,54.75,54.82,54.74,54.79,113916.0,50.8566,50.9216,50.8473,50.8937,113916.0
2024-09-05 10:20:00,54.8,54.83,54.75,54.81,81747.0,50.903,50.9309,50.8566,50.9123,81747.0
2024-09-05 10:30:00,54.82,54.83,54.73,54.73,80844.0,50.9216,50.9309,50.838,50.838,80844.0
2024-09-05 10:40:00,54.74,54.77,54.65,54.68,102018.0,50.8473,50.8752,50.7637,50.7916,102018.0
2024-09-05 10:50:00,54.69,54.71,54.62,54.65,78596.0,50.8009,50.8194,50.7358,50.7637,78596.0
2024-09-05 11:00:00,54.65,54.65,54.57,54.58,72981.0,50.7637,50.7637,50.6894,50.6987,72981.0
2024-09-05 11:10:00,54.59,54.59,54.5,54.54,86983.0,50.708,50.708,50.6244,50.6615,86983.0
2024-09-05 11:20:00,54.55,54.55,54.5,54.55,81403.0,50.6708,50.6708,50.6244,50.6708,81403.0
2024-09-05 11:30:00,54.54,54.6,54.53,54.55,76825.0,50.6615,50.7173,50.6522,50.6708,76825.0
2024-09-05 11:40:00,54.56,54.58,54.52,54.57,86182.0,50.6801,50.6987,50.6429,50.6894,86182.0
2024-09-05 11:50:00,54.57,54.58,54.53,54.54,67662.0,50.6894,50.6987,50.6522,50.6615,67662.0
2024-09-05 12:00:00,54.54,54.54,54.47,54.47,70740.0,50.6615,50.6615,50.5965,50.5965,70740.0
2024-09-05 12:10:00,54.48,54.48,54.33,54.34,82094.0,50.6058,50.6058,50.4665,50.4757,82094.0
2024-09-05 12:20:00,54.33,54.37,54.31,54.35,77988.0,50.4665,50.5036,50.4479,50.485,77988.0
2024-09-05 12:30:00,54.34,54.4,54.34,54.37,61307.0,50.4757,50.5315,50.4757,50.5036,61307.0
2024-09-05 12:40:00,54.37,54.38,54.34,54.35,63502.0,50.5036,50.5129,50.4757,50.485,63502.0
2024-09-05 12:50:00,54.35,54.39,54.29,54.3,80595.0,50.485,50.5222,50.4293,50.4386,80595.0
2024-09-05 13:00:00,54.3,54.3,54.22,54.3,63226.0,50.4386,50.4386,50.3643,50.4386,63226.0
2024-09-05 13:10:00,54.3,54.31,54.25,54.28,49747.0,50.4386,50.4479,50.3921,50.42,49747.0
2024-09-05 13:20:00,54.28,54.33,54.25,54.3,79884.0,50.42,50.4665,50.3921,50.4386,79884.0
2024-09-05 13:30:00,54.3,54.34,54.28,54.33,60388.0,50.4386,50.4757,50.42,50.4665,60388.0
2024-09-05 13:40:00,54.34,54.45,54.33,54.41,133172.0,50.4757,50.5779,50.4665,50.5408,133172.0
2024-09-05 13:50:00,54.41,54.41,54.33,54.39,135029.0,50.5408,50.5408,50.4665,50.5222,135029.0
2024-09-05 14:00:00,54.39,54.44,54.37,54.43,68427.0,50.5222,50.5686,50.5036,50.5593,68427.0
2024-09-05 14:10:00,54.43,54.43,54.37,54.39,91879.0,50.5593,50.5593,50.5036,50.5222,91879.0
2024-09-05 14:20:00,54.39,54.42,54.35,54.35,101282.0,50.5222,50.5501,50.485,50.485,101282.0
2024-09-05 14:30:00,54.36,54.42,54.35,54.39,74341.0,50.4943,50.5501,50.485,50.5222,74341.0
2024-09-05 14:40:00,54.39,54.4,54.37,54.39,49114.0,50.5222,50.5315,50.5036,50.5222,49114.0
2024-09-05 14:50:00,54.38,54.41,54.35,54.36,94678.0,50.5129,50.5408,50.485,50.4943,94678.0
2024-09-05 15:00:00,54.36,54.37,54.27,54.3,100867.0,50.4943,50.5036,50.4107,50.4386,100867.0
2024-09-05 15:10:00,54.3,54.33,54.26,54.33,198181.0,50.4386,50.4665,50.4014,50.4665,198181.0
2024-09-05 15:20:00,54.33,54.33,54.25,54.32,184135.0,50.4665,50.4665,50.3921,50.4572,184135.0
2024-09-05 15:30:00,54.33,54.35,54.3,54.32,166244.0,50.4665,50.485,50.4386,50.4572,166244.0
2024-09-05 15:40:00,54.32,54.33,54.27,54.27,218434.0,50.4572,50.4665,50.4107,50.4107,218434.0
2024-09-05 15:50:00,54.27,54.3,54.2,54.26,659032.0,50.4107,50.4386,50.3457,50.4014,659032.0
2024-09-06 09:30:00,54.27,54.51,54.23,54.44,231251.0,50.4107,50.6337,50.3736,50.5686,231251.0
2024-09-06 09:40:00,54.42,54.54,54.36,54.36,195858.0,50.5501,50.6615,50.4943,50.4943,195858.0
2024-09-06 09:50:00,54.36,54.41,54.3,54.35,80752.0,50.4943,50.5408,50.4386,50.485,80752.0
2024-09-06 10:00:00,54.35,54.39,54.22,54.27,102745.0,50.485,50.5222,50.3643,50.4107,102745.0
2024-09-06 10:10:00,54.27,54.33,54.18,54.21,83046.0,50.4107,50.4665,50.3271,50.355,83046.0
2024-09-06 10:20:00,54.22,54.25,54.05,54.08,100976.0,50.3643,50.3921,50.2064,50.2342,100976.0
2024-09-06 10:30:00,54.09,54.14,53.94,53.94,145258.0,50.2435,50.29,50.1042,50.1042,145258.0
2024-09-06 10:40:00,53.95,53.99,53.9,53.95,127874.0,50.1135,50.1506,50.067,50.1135,127874.0
2024-09-06 10:50:00,53.95,53.97,53.9,53.95,149766.0,50.1135,50.1321,50.067,50.1135,149766.0
2024-09-06 11:00:00,53.96,54.14,53.94,53.96,111456.0,50.1228,50.29,50.1042,50.1228,111456.0
2024-09-06 11:10:00,53.96,54.01,53.93,54.01,81492.0,50.1228,50.1692,50.0949,50.1692,81492.0
2024-09-06 11:20:00,54.01,54.09,53.97,54.09,98750.0,50.1692,50.2435,50.1321,50.2435,98750.0
2024-09-06 11:30:00,54.09,54.2,54.09,54.19,205389.0,50.2435,50.3457,50.2435,50.3364,205389.0
2024-09-06 11:40:00,54.19,54.21,54.14,54.18,159904.0,50.3364,50.355,50.29,50.3271,159904.0
2024-09-06 11:50:00,54.18,54.2,54.15,54.16,71065.0,50.3271,50.3457,50.2993,50.3085,71065.0
2024-09-06 12:00:00,54.16,54.19,54.14,54.18,74478.0,50.3085,50.3364,50.29,50.3271,74478.0
2024-09-06 12:10:00,54.18,54.2,54.1,54.11,94498.0,50.3271,50.3457,50.2528,50.2621,94498.0
2024-09-06 12:20:00,54.11,54.17,54.09,54.15,75887.0,50.2621,50.3178,50.2435,50.2993,75887.0
2024-09-06 12:30:00,54.16,54.16,54.08,54.09,201313.0,50.3085,50.3085,50.2342,50.2435,201313.0
2024-09-06 12:40:00,54.1,54.13,54.01,54.04,87328.0,50.2528,50.2807,50.1692,50.1971,87328.0
2024-09-06 12:50:00,54.04,54.04,53.97,53.97,101129.0,50.1971,50.1971,50.1321,50.1321,101129.0
2024-09-06 13:00:00,53.97,53.98,53.91,53.93,89329.0,50.1321,50.1413,50.0763,50.0949,89329.0
2024-09-06 13:10:00,53.93,53.98,53.78,53.8,164559.0,50.0949,50.1413,49.9556,49.9741,164559.0
2024-09-06 13:20:00,53.8,53.83,53.78,53.79,114128.0,49.9741,50.002,49.9556,49.9649,114128.0
2024-09-06 13:30:00,53.79,53.81,53.74,53.78,96271.0,49.9649,49.9834,49.9184,49.9556,96271.0
2024-09-06 13:40:00,53.78,53.81,53.74,53.76,80497.0,49.9556,49.9834,49.9184,49.937,80497.0
2024-09-06 13:50:00,53.76,53.8,53.74,53.75,101749.0,49.937,49.9741,49.9184,49.9277,101749.0
2024-09-06 14:00:00,53.76,53.77,53.63,53.66,117224.0,49.937,49.9463,49.8162,49.8441,117224.0
2024-09-06 14:10:00,53.66,53.7,53.59,53.69,98177.0,49.8441,49.8813,49.7791,49.872,98177.0
2024-09-06 14:20:00,53.7,53.7,53.64,53.66,83760.0,49.8813,49.8813,49.8255,49.8441,83760.0
2024-09-06 14:30:00,53.66,53.69,53.64,53.66,67596.0,49.8441,49.872,49.8255,49.8441,67596.0
2024-09-06 14:40:00,53.66,53.67,53.6,53.63,103410.0,49.8441,49.8534,49.7884,49.8162,103410.0
2024-09-06 14:50:00,53.63,53.73,53.6,53.68,132022.0,49.8162,49.9091,49.7884,49.8627,132022.0
2024-09-06 15:00:00,53.69,53.72,53.67,53.71,81086.0,49.872,49.8998,49.8534,49.8905,81086.0
2024-09-06 15:10:00,53.71,53.71,53.63,53.65,150416.0,49.8905,49.8905,49.8162,49.8348,150416.0
2024-09-06 15:20:00,53.65,53.73,53.62,53.71,144759.0,49.8348,49.9091,49.8069,49.8905,144759.0
2024-09-06 15:30:00,53.71,53.74,53.62,53.72,268075.0,49.8905,49.9184,49.8069,49.8998,268075.0
2024-09-06 15:40:00,53.71,53.72,53.61,53.63,364559.0,49.8905,49.8998,49.7977,49.8162,364559.0
2024-09-06 15:50:00,53.63,53.71,53.56,53.71,742961.0,49.8162,49.8905,49.7512,49.8905,742961.0
2024-09-09 09:30:00,53.7,53.94,53.7,53.71,328683.0,49.8813,50.1042,49.8813,49.8905,328683.0
2024-09-09 09:40:00,53.73,53.77,53.6,53.75,137635.0,49.9091,49.9463,49.7884,49.9277,137635.0
2024-09-09 09:50:00,53.74,53.75,53.65,53.66,106274.0,49.9184,49.9277,49.8348,49.8441,106274.0
2024-09-09 10:00:00,53.66,53.84,53.65,53.82,126814.0,49.8441,50.0113,49.8348,49.9927,126814.0
2024-09-09 10:10:00,53.82,53.88,53.77,53.86,94082.0,49.9927,50.0485,49.9463,50.0299,94082.0
2024-09-09 10:20:00,53.85,53.88,53.79,53.79,112554.0,50.0206,50.0485,49.9649,49.9649,112554.0
2024-09-09 10:30:00,53.8,53.97,53.79,53.94,124817.0,49.9741,50.1321,49.9649,50.1042,124817.0
2024-09-09 10:40:00,53.94,54.01,53.89,53.98,115165.0,50.1042,50.1692,50.0577,50.1413,115165.0
2024-09-09 10:50:00,53.98,54.08,53.95,54.05,112508.0,50.1413,50.2342,50.1135,50.2064,112508.0
2024-09-09 11:00:00,54.05,54.06,53.97,54.0,138969.0,50.2064,50.2157,50.1321,50.1599,138969.0
2024-09-09 11:10:00,54.0,54.0,53.87,53.87,80165.0,50.1599,50.1599,50.0392,50.0392,80165.0
2024-09-09 11:20:00,53.88,54.0,53.87,53.98,72744.0,50.0485,50.1599,50.0392,50.1413,72744.0
2024-09-09 11:30:00,53.98,54.11,53.97,54.1,72232.0,50.1413,50.2621,50.1321,50.2528,72232.0
2024-09-09 11:40:00,54.1,54.14,54.07,54.13,106665.0,50.2528,50.29,50.2249,50.2807,106665.0
2024-09-09 11:50:00,54.14,54.15,53.98,53.98,86068.0,50.29,50.2993,50.1413,50.1413,86068.0
2024-09-09 12:00:00,53.98,54.01,53.96,54.01,59879.0,50.1413,50.1692,50.1228,50.1692,59879.0
2024-09-09 12:10:00,54.01,54.07,54.0,54.05,50172.0,50.1692,50.2249,50.1599,50.2064,50172.0
2024-09-09 12:20:00,54.04,54.04,53.97,54.03,83579.0,50.1971,50.1971,50.1321,50.1878,83579.0
2024-09-09 12:30:00,54.03,54.06,54.02,54.06,53544.0,50.1878,50.2157,50.1785,50.2157,53544.0
2024-09-09 12:40:00,54.06,54.06,54.0,54.0,67151.0,50.2157,50.2157,50.1599,50.1599,67151.0
2024-09-09 12:50:00,54.01,54.05,53.95,54.0,70594.0,50.1692,50.2064,50.1135,50.1599,70594.0
2024-09-09 13:00:00,54.01,54.02,53.92,53.93,78096.0,50.1692,50.1785,50.0856,50.0949,78096.0
2024-09-09 13:10:00,53.93,53.93,53.87,53.89,86703.0,50.0949,50.0949,50.0392,50.0577,86703.0
2024-09-09 13:20:00,53.89,53.89,53.84,53.86,47297.0,50.0577,50.0577,50.0113,50.0299,47297.0
2024-09-09 13:30:00,53.86,53.9,53.82,53.9,109108.0,50.0299,50.067,49.9927,50.067,109108.0
2024-09-09 13:40:00,53.9,53.94,53.89,53.91,80335.0,50.067,50.1042,50.0577,50.0763,80335.0
2024-09-09 13:50:00,53.91,53.95,53.85,53.92,119513.0,50.0763,50.1135,50.0206,50.0856,119513.0
2024-09-09 14:00:00,53.92,53.97,53.91,53.94,67734.0,50.0856,50.1321,50.0763,50.1042,67734.0
2024-09-09 14:10:00,53.95,53.98,53.88,53.9,100650.0,50.1135,50.1413,50.0485,50.067,100650.0
2024-09-09 14:20:00,53.9,53.97,53.89,53.91,131216.0,50.067,50.1321,50.0577,50.0763,131216.0
2024-09-09 14:30:00,53.91,53.95,53.89,53.91,58458.0,50.0763,50.1135,50.0577,50.0763,58458.0
2024-09-09 14:40:00,53.91,54.06,53.9,54.06,117319.0,50.0763,50.2157,50.067,50.2157,117319.0
2024-09-09 14:50:00,54.06,54.1,54.05,54.1,111419.0,50.2157,50.2528,50.2064,50.2528,111419.0
2024-09-09 15:00:00,54.09,54.14,54.08,54.13,90475.0,50.2435,50.29,50.2342,50.2807,90475.0
2024-09-09 15:10:00,54.13,54.15,54.08,54.15,139135.0,50.2807,50.2993,50.2342,50.2993,139135.0
2024-09-09 15:20:00,54.15,54.19,54.07,54.08,210691.0,50.2993,50.3364,50.2249,50.2342,210691.0
2024-09-09 15:30:00,54.09,54.2,54.08,54.17,243658.0,50.2435,50.3457,50.2342,50.3178,243658.0
2024-09-09 15:40:00,54.16,54.16,54.05,54.05,233966.0,50.3085,50.3085,50.2064,50.2064,233966.0
2024-09-09 15:50:00,54.05,54.17,54.05,54.14,783554.0,50.2064,50.3178,50.2064,50.29,783554.0
2024-09-10 09:30:00,54.11,54.29,54.08,54.24,221121.0,50.2621,50.4293,50.2342,50.3829,221121.0
2024-09-10 09:40:00,54.25,54.29,54.17,54.19,103146.0,50.3921,50.4293,50.3178,50.3364,103146.0
2024-09-10 09:50:00,54.19,54.23,54.02,54.09,138086.0,50.3364,50.3736,50.1785,50.2435,138086.0
2024-09-10 10:00:00,54.09,54.09,53.93,54.02,214236.0,50.2435,50.2435,50.0949,50.1785,214236.0
2024-09-10 10:10:00,54.01,54.05,53.95,53.96,138054.0,50.1692,50.2064,50.1135,50.1228,138054.0
2024-09-10 10:20:00,53.96,54.01,53.92,53.98,71992.0,50.1228,50.1692,50.0856,50.1413,71992.0
2024-09-10 10:30:00,53.98,54.13,53.97,54.13,111285.0,50.1413,50.2807,50.1321,50.2807,111285.0
2024-09-10 10:40:00,54.13,54.15,54.06,54.13,141732.0,50.2807,50.2993,50.2157,50.2807,141732.0
2024-09-10 10:50:00,54.13,54.17,54.1,54.15,111339.0,50.2807,50.3178,50.2528,50.2993,111339.0
2024-09-10 11:00:00,54.14,54.2,54.11,54.19,68861.0,50.29,50.3457,50.2621,50.3364,68861.0
2024-09-10 11:10:00,54.2,54.25,54.13,54.14,91917.0,50.3457,50.3921,50.2807,50.29,91917.0
2024-09-10 11:20:00,54.14,54.19,54.12,54.14,50575.0,50.29,50.3364,50.2714,50.29,50575.0
2024-09-10 11:30:00,54.14,54.15,54.07,54.11,57336.0,50.29,50.2993,50.2249,50.2621,57336.0
2024-09-10 11:40:00,54.11,54.12,54.08,54.08,46855.0,50.2621,50.2714,50.2342,50.2342,46855.0
2024-09-10 11:50:00,54.08,54.14,54.05,54.11,83042.0,50.2342,50.29,50.2064,50.2621,83042.0
2024-09-10 12:00:00,54.11,54.11,54.02,54.07,87518.0,50.2621,50.2621,50.1785,50.2249,87518.0
2024-09-10 12:10:00,54.07,54.08,53.98,54.01,73158.0,50.2249,50.2342,50.1413,50.1692,73158.0
2024-09-10 12:20:00,54.01,54.03,53.96,53.98,50004.0,50.1692,50.1878,50.1228,50.1413,50004.0
2024-09-10 12:30:00,53.98,54.05,53.97,54.01,83758.0,50.1413,50.2064,50.1321,50.1692,83758.0
2024-09-10 12:40:00,54.01,54.01,53.89,53.95,81483.0,50.1692,50.1692,50.0577,50.1135,81483.0
2024-09-10 12:50:00,53.96,53.96,53.91,53.91,49948.0,50.1228,50.1228,50.0763,50.0763,49948.0
2024-09-10 13:00:00,53.91,53.97,53.91,53.96,78064.0,50.0763,50.1321,50.0763,50.1228,78064.0
2024-09-10 13:10:00,53.96,54.04,53.95,54.03,56286.0,50.1228,50.1971,50.1135,50.1878,56286.0
2024-09-10 13:20:00,54.03,54.03,53.95,53.96,44760.0,50.1878,50.1878,50.1135,50.1228,44760.0
2024-09-10 13:30:00,53.97,54.0,53.95,54.0,59450.0,50.1321,50.1599,50.1135,50.1599,59450.0
2024-09-10 13:40:00,54.0,54.02,53.95,54.0,92425.0,50.1599,50.1785,50.1135,50.1599,92425.0
2024-09-10 13:50:00,54.01,54.03,53.96,53.97,60231.0,50.1692,50.1878,50.1228,50.1321,60231.0
2024-09-10 14:00:00,53.98,53.99,53.91,53.91,61138.0,50.1413,50.1506,50.0763,50.0763,61138.0
2024-09-10 14:10:00,53.92,53.93,53.83,53.92,118713.0,50.0856,50.0949,50.002,50.0856,118713.0
2024-09-10 14:20:00,53.91,53.95,53.9,53.91,53169.0,50.0763,50.1135,50.067,50.0763,53169.0
2024-09-10 14:30:00,53.92,54.03,53.91,54.0,82220.0,50.0856,50.1878,50.0763,50.1599,82220.0
2024-09-10 14:40:00,54.0,54.01,53.95,53.97,60793.0,50.1599,50.1692,50.1135,50.1321,60793.0
2024-09-10 14:50:00,53.97,54.04,53.96,54.03,69366.0,50.1321,50.1971,50.1228,50.1878,69366.0
2024-09-10 15:00:00,54.03,54.04,53.99,54.01,45073.0,50.1878,50.1971,50.1506,50.1692,45073.0
2024-09-10 15:10:00,54.0,54.06,53.99,54.05,58287.0,50.1599,50.2157,50.1506,50.2064,58287.0
2024-09-10 15:20:00,54.05,54.05,53.99,54.0,78305.0,50.2064,50.2064,50.1506,50.1599,78305.0
2024-09-10 15:30:00,54.0,54.01,53.91,54.0,132185.0,50.1599,50.1692,50.0763,50.1599,132185.0
2024-09-10 15:40:00,54.0,54.03,53.95,54.0,119146.0,50.1599,50.1878,50.1135,50.1599,119146.0
2024-09-10 15:50:00,54.0,54.11,53.96,54.09,497308.0,50.1599,50.2621,50.1228,50.2435,497308.0
2024-09-11 09:30:00,53.96,53.96,52.91,52.97,600471.0,50.1228,50.1228,49.1474,49.2032,600471.0
2024-09-11 09:40:00,52.97,52.98,52.52,52.53,370212.0,49.2032,49.2125,48.7852,48.7945,370212.0
2024-09-11 09:50:00,52.53,52.87,52.53,52.75,272029.0,48.7945,49.1103,48.7945,48.9988,272029.0
2024-09-11 10:00:00,52.74,52.99,52.67,52.99,154289.0,48.9895,49.2217,48.9245,49.2217,154289.0
2024-09-11 10:10:00,52.99,52.99,52.77,52.84,157237.0,49.2217,49.2217,49.0174,49.0824,157237.0
2024-09-11 10:20:00,52.84,52.87,52.65,52.7,127054.0,49.0824,49.1103,48.9059,48.9524,127054.0
2024-09-11 10:30:00,52.7,52.73,52.66,52.71,98703.0,48.9524,48.9802,48.9152,48.9617,98703.0
2024-09-11 10:40:00,52.71,52.79,52.68,52.72,112025.0,48.9617,49.036,48.9338,48.9709,112025.0
2024-09-11 10:50:00,52.73,52.85,52.73,52.85,99498.0,48.9802,49.0917,48.9802,49.0917,99498.0
2024-09-11 11:00:00,52.85,52.88,52.8,52.82,98381.0,49.0917,49.1196,49.0453,49.0638,98381.0
2024-09-11 11:10:00,52.82,52.85,52.79,52.8,61671.0,49.0638,49.0917,49.036,49.0453,61671.0
2024-09-11 11:20:00,52.8,52.85,52.73,52.8,71858.0,49.0453,49.0917,48.9802,49.0453,71858.0
2024-09-11 11:30:00,52.8,52.89,52.8,52.88,106012.0,49.0453,49.1289,49.0453,49.1196,106012.0
2024-09-11 11:40:00,52.88,52.98,52.85,52.86,77857.0,49.1196,49.2125,49.0917,49.101,77857.0
2024-09-11 11:50:00,52.86,52.88,52.76,52.8,64859.0,49.101,49.1196,49.0081,49.0453,64859.0
2024-09-11 12:00:00,52.8,52.88,52.78,52.86,61536.0,49.0453,49.1196,49.0267,49.101,61536.0
2024-09-11 12:10:00,52.86,52.91,52.76,52.77,68458.0,49.101,49.1474,49.0081,49.0174,68458.0
2024-09-11 12:20:00,52.78,52.82,52.77,52.78,42001.0,49.0267,49.0638,49.0174,49.0267,42001.0
2024-09-11 12:30:00,52.79,52.84,52.76,52.82,77421.0,49.036,49.0824,49.0081,49.0638,77421.0
2024-09-11 12:40:00,52.83,52.95,52.82,52.94,74102.0,49.0731,49.1846,49.0638,49.1753,74102.0
2024-09-11 12:50:00,52.94,52.99,52.93,52.98,66422.0,49.1753,49.2217,49.166,49.2125,66422.0
2024-09-11 13:00:00,52.98,53.05,52.97,53.02,80743.0,49.2125,49.2775,49.2032,49.2496,80743.0
2024-09-11 13:10:00,53.01,53.06,53.0,53.05,79147.0,49.2403,49.2868,49.231,49.2775,79147.0
2024-09-11 13:20:00,53.04,53.05,52.98,53.0,79971.0,49.2682,49.2775,49.2125,49.231,79971.0
2024-09-11 13:30:00,53.01,53.11,53.0,53.07,127152.0,49.2403,49.3332,49.231,49.2961,127152.0
2024-09-11 13:40:00,53.07,53.1,53.03,53.08,49602.0,49.2961,49.3239,49.2589,49.3053,49602.0
2024-09-11 13:50:00,53.08,53.11,53.01,53.03,58476.0,49.3053,49.3332,49.2403,49.2589,58476.0
2024-09-11 14:00:00,53.03,53.07,53.01,53.05,57275.0,49.2589,49.2961,49.2403,49.2775,57275.0
2024-09-11 14:10:00,53.04,53.05,52.99,52.99,50607.0,49.2682,49.2775,49.2217,49.2217,50607.0
2024-09-11 14:20:00,52.98,52.99,52.89,52.9,73848.0,49.2125,49.2217,49.1289,49.1381,73848.0
2024-09-11 14:30:00,52.9,53.0,52.87,53.0,113383.0,49.1381,49.231,49.1103,49.231,113383.0
2024-09-11 14:40:00,53.0,53.07,52.96,53.05,83173.0,49.231,49.2961,49.1939,49.2775,83173.0
2024-09-11 14:50:00,53.05,53.08,53.03,53.05,59589.0,49.2775,49.3053,49.2589,49.2775,59589.0
2024-09-11 15:00:00,53.05,53.13,53.05,53.13,64160.0,49.2775,49.3518,49.2775,49.3518,64160.0
2024-09-11 15:10:00,53.13,53.17,53.12,53.16,82909.0,49.3518,49.3889,49.3425,49.3797,82909.0
2024-09-11 15:20:00,53.16,53.18,53.13,53.16,116844.0,49.3797,49.3982,49.3518,49.3797,116844.0
2024-09-11 15:30:00,53.17,53.21,53.09,53.12,115561.0,49.3889,49.4261,49.3146,49.3425,115561.0
2024-09-11 15:40:00,53.12,53.12,53.05,53.08,229761.0,49.3425,49.3425,49.2775,49.3053,229761.0
2024-09-11 15:50:00,53.07,53.24,53.06,53.15,756464.0,49.2961,49.454,49.2868,49.3704,756464.0
2024-09-12 09:30:00,53.01,53.22,53.0,53.03,297510.0,49.2403,49.4354,49.231,49.2589,297510.0
2024-09-12 09:40:00,53.03,53.06,52.86,52.95,172196.0,49.2589,49.2868,49.101,49.1846,172196.0
2024-09-12 09:50:00,52.96,52.98,52.78,52.79,193896.0,49.1939,49.2125,49.0267,49.036,193896.0
2024-09-12 10:00:00,52.79,52.81,52.63,52.76,265525.0,49.036,49.0545,48.8873,49.0081,265525.0
2024-09-12 10:10:00,52.76,52.84,52.74,52.77,105946.0,49.0081,49.0824,48.9895,49.0174,105946.0
2024-09-12 10:20:00,52.77,52.77,52.66,52.72,98104.0,49.0174,49.0174,48.9152,48.9709,98104.0
2024-09-12 10:30:00,52.71,52.73,52.65,52.67,70157.0,48.9617,48.9802,48.9059,48.9245,70157.0
2024-09-12 10:40:00,52.67,52.83,52.65,52.8,100425.0,48.9245,49.0731,48.9059,49.0453,100425.0
2024-09-12 10:50:00,52.8,52.81,52.66,52.66,162978.0,49.0453,49.0545,48.9152,48.9152,162978.0
2024-09-12 11:00:00,52.66,52.67,52.57,52.58,127039.0,48.9152,48.9245,48.8316,48.8409,127039.0
2024-09-12 11:10:00,52.57,52.64,52.54,52.61,77108.0,48.8316,48.8966,48.8037,48.8688,77108.0
2024-09-12 11:20:00,52.6,52.66,52.59,52.62,77457.0,48.8595,48.9152,48.8502,48.8781,77457.0
2024-09-12 11:30:00,52.63,52.76,52.61,52.76,54012.0,48.8873,49.0081,48.8688,49.0081,54012.0
2024-09-12 11:40:00,52.76,52.77,52.72,52.73,59088.0,49.0081,49.0174,48.9709,48.9802,59088.0
2024-09-12 11:50:00,52.73,52.76,52.69,52.71,67557.0,48.9802,49.0081,48.9431,48.9617,67557.0
2024-09-12 12:00:00,52.71,52.72,52.66,52.72,33034.0,48.9617,48.9709,48.9152,48.9709,33034.0
2024-09-12 12:10:00,52.71,52.72,52.65,52.72,56499.0,48.9617,48.9709,48.9059,48.9709,56499.0
2024-09-12 12:20:00,52.72,52.76,52.71,52.72,31011.0,48.9709,49.0081,48.9617,48.9709,31011.0
2024-09-12 12:30:00,52.72,52.81,52.7,52.76,57737.0,48.9709,49.0545,48.9524,49.0081,57737.0
2024-09-12 12:40:00,52.75,52.82,52.74,52.76,45827.0,48.9988,49.0638,48.9895,49.0081,45827.0
2024-09-12 12:50:00,52.76,52.83,52.76,52.8,52625.0,49.0081,49.0731,49.0081,49.0453,52625.0
2024-09-12 13:00:00,52.8,52.86,52.79,52.84,44844.0,49.0453,49.101,49.036,49.0824,44844.0
2024-09-12 13:10:00,52.84,52.85,52.81,52.82,60994.0,49.0824,49.0917,49.0545,49.0638,60994.0
2024-09-12 13:20:00,52.82,52.89,52.81,52.85,51535.0,49.0638,49.1289,49.0545,49.0917,51535.0
2024-09-12 13:30:00,52.85,52.9,52.84,52.89,57972.0,49.0917,49.1381,49.0824,49.1289,57972.0
2024-09-12 13:40:00,52.89,52.94,52.89,52.91,60909.0,49.1289,49.1753,49.1289,49.1474,60909.0
2024-09-12 13:50:00,52.91,52.95,52.86,52.87,82417.0,49.1474,49.1846,49.101,49.1103,82417.0
2024-09-12 14:00:00,52.87,53.01,52.86,52.97,113528.0,49.1103,49.2403,49.101,49.2032,113528.0
2024-09-12 14:10:00,52.96,52.99,52.87,52.88,73425.0,49.1939,49.2217,49.1103,49.1196,73425.0
2024-09-12 14:20:00,52.89,52.92,52.87,52.9,55394.0,49.1289,49.1567,49.1103,49.1381,55394.0
2024-09-12 14:30:00,52.89,52.92,52.88,52.9,65021.0,49.1289,49.1567,49.1196,49.1381,65021.0
2024-09-12 14:40:00,52.9,52.92,52.85,52.86,51634.0,49.1381,49.1567,49.0917,49.101,51634.0
2024-09-12 14:50:00,52.87,52.88,52.76,52.79,122854.0,49.1103,49.1196,49.0081,49.036,122854.0
2024-09-12 15:00:00,52.78,52.79,52.73,52.75,87348.0,49.0267,49.036,48.9802,48.9988,87348.0
2024-09-12 15:10:00,52.76,52.81,52.73,52.8,83066.0,49.0081,49.0545,48.9802,49.0453,83066.0
2024-09-12 15:20:00,52.8,52.82,52.75,52.77,224500.0,49.0453,49.0638,48.9988,49.0174,224500.0
2024-09-12 15:30:00,52.77,52.81,52.74,52.77,278642.0,49.0174,49.0545,48.9895,49.0174,278642.0
2024-09-12 15:40:00,52.77,52.8,52.63,52.64,290359.0,49.0174,49.0453,48.8873,48.8966,290359.0
2024-09-12 15:50:00,52.64,52.65,52.52,52.65,855439.0,48.8966,48.9059,48.7852,48.9059,855439.0
2024-09-13 09:30:00,52.8,52.8,52.58,52.66,274885.0,49.0453,49.0453,48.8409,48.9152,274885.0
2024-09-13 09:40:00,52.66,52.76,52.62,52.75,281152.0,48.9152,49.0081,48.8781,48.9988,281152.0
2024-09-13 09:50:00,52.75,52.9,52.73,52.88,120230.0,48.9988,49.1381,48.9802,49.1196,120230.0
2024-09-13 10:00:00,52.87,52.94,52.72,52.76,173490.0,49.1103,49.1753,48.9709,49.0081,173490.0
2024-09-13 10:10:00,52.76,52.85,52.73,52.81,75046.0,49.0081,49.0917,48.9802,49.0545,75046.0
2024-09-13 10:20:00,52.81,52.89,52.79,52.83,97305.0,49.0545,49.1289,49.036,49.0731,97305.0
2024-09-13 10:30:00,52.83,52.9,52.82,52.89,130054.0,49.0731,49.1381,49.0638,49.1289,130054.0
2024-09-13 10:40:00,52.88,52.95,52.86,52.93,76606.0,49.1196,49.1846,49.101,49.166,76606.0
2024-09-13 10:50:00,52.93,52.93,52.84,52.88,85785.0,49.166,49.166,49.0824,49.1196,85785.0
2024-09-13 11:00:00,52.88,52.88,52.79,52.8,103059.0,49.1196,49.1196,49.036,49.0453,103059.0
2024-09-13 11:10:00,52.8,52.8,52.75,52.76,101189.0,49.0453,49.0453,48.9988,49.0081,101189.0
2024-09-13 11:20:00,52.77,52.79,52.75,52.79,112028.0,49.0174,49.036,48.9988,49.036,112028.0
2024-09-13 11:30:00,52.79,52.9,52.77,52.89,108304.0,49.036,49.1381,49.0174,49.1289,108304.0
2024-09-13 11:40:00,52.88,52.93,52.85,52.86,117021.0,49.1196,49.166,49.0917,49.101,117021.0
2024-09-13 11:50:00,52.87,52.91,52.86,52.88,118205.0,49.1103,49.1474,49.101,49.1196,118205.0
2024-09-13 12:00:00,52.88,52.91,52.85,52.89,72593.0,49.1196,49.1474,49.0917,49.1289,72593.0
2024-09-13 12:10:00,52.88,52.88,52.82,52.83,46628.0,49.1196,49.1196,49.0638,49.0731,46628.0
2024-09-13 12:20:00,52.83,52.85,52.79,52.83,110812.0,49.0731,49.0917,49.036,49.0731,110812.0
2024-09-13 12:30:00,52.83,52.84,52.79,52.8,62689.0,49.0731,49.0824,49.036,49.0453,62689.0
2024-09-13 12:40:00,52.8,52.85,52.78,52.79,91364.0,49.0453,49.0917,49.0267,49.036,91364.0
2024-09-13 12:50:00,52.78,52.82,52.73,52.74,97088.0,49.0267,49.0638,48.9802,48.9895,97088.0
2024-09-13 13:00:00,52.74,52.77,52.71,52.75,132289.0,48.9895,49.0174,48.9617,48.9988,132289.0
2024-09-13 13:10:00,52.76,52.78,52.71,52.72,65742.0,49.0081,49.0267,48.9617,48.9709,65742.0
2024-09-13 13:20:00,52.73,52.76,52.7,52.74,81792.0,48.9802,49.0081,48.9524,48.9895,81792.0
2024-09-13 13:30:00,52.73,52.83,52.73,52.83,102273.0,48.9802,49.0731,48.9802,49.0731,102273.0
2024-09-13 13:40:00,52.83,52.84,52.78,52.79,63610.0,49.0731,49.0824,49.0267,49.036,63610.0
2024-09-13 13:50:00,52.79,52.81,52.73,52.76,74329.0,49.036,49.0545,48.9802,49.0081,74329.0
2024-09-13 14:00:00,52.76,52.77,52.69,52.75,83794.0,49.0081,49.0174,48.9431,48.9988,83794.0
2024-09-13 14:10:00,52.75,52.77,52.74,52.75,71839.0,48.9988,49.0174,48.9895,48.9988,71839.0
2024-09-13 14:20:00,52.76,52.76,52.69,52.71,110277.0,49.0081,49.0081,48.9431,48.9617,110277.0
2024-09-13 14:30:00,52.72,52.74,52.69,52.69,76651.0,48.9709,48.9895,48.9431,48.9431,76651.0
2024-09-13 14:40:00,52.69,52.73,52.68,52.7,81948.0,48.9431,48.9802,48.9338,48.9524,81948.0
2024-09-13 14:50:00,52.7,52.72,52.66,52.72,103545.0,48.9524,48.9709,48.9152,48.9709,103545.0
2024-09-13 15:00:00,52.71,52.77,52.68,52.76,125871.0,48.9617,49.0174,48.9338,49.0081,125871.0
2024-09-13 15:10:00,52.76,52.76,52.73,52.73,248590.0,49.0081,49.0081,48.9802,48.9802,248590.0
2024-09-13 15:20:00,52.74,52.76,52.72,52.75,149527.0,48.9895,49.0081,48.9709,48.9988,149527.0
2024-09-13 15:30:00,52.75,52.87,52.74,52.85,295192.0,48.9988,49.1103,48.9895,49.0917,295192.0
2024-09-13 15:40:00,52.85,52.92,52.83,52.85,343319.0,49.0917,49.1567,49.0731,49.0917,343319.0
2024-09-13 15:50:00,52.85,52.97,52.84,52.96,666142.0,49.0917,49.2032,49.0824,49.1939,666142.0
2024-09-16 09:30:00,52.04,52.3,51.73,52.08,623191.0,49.293,49.5393,48.9994,49.3309,623191.0
2024-09-16 09:40:00,52.05,52.16,51.9,51.99,353648.0,49.3025,49.4067,49.1604,49.2456,353648.0
2024-09-16 09:50:00,51.99,52.16,51.94,52.15,235955.0,49.2456,49.4067,49.1983,49.3972,235955.0
2024-09-16 10:00:00,52.16,52.23,52.08,52.21,281346.0,49.4067,49.473,49.3309,49.454,281346.0
2024-09-16 10:10:00,52.21,52.24,52.01,52.05,147799.0,49.454,49.4824,49.2646,49.3025,147799.0
2024-09-16 10:20:00,52.05,52.08,52.02,52.05,125917.0,49.3025,49.3309,49.2741,49.3025,125917.0
2024-09-16 10:30:00,52.06,52.07,51.96,51.99,223303.0,49.3119,49.3214,49.2172,49.2456,223303.0
2024-09-16 10:40:00,51.98,51.99,51.93,51.93,141346.0,49.2362,49.2456,49.1888,49.1888,141346.0
2024-09-16 10:50:00,51.92,51.93,51.74,51.76,1164636.0,49.1793,49.1888,49.0088,49.0278,1164636.0
2024-09-16 11:00:00,51.76,51.86,51.75,51.83,118769.0,49.0278,49.1225,49.0183,49.0941,118769.0
2024-09-16 11:10:00,51.82,51.83,51.73,51.75,143300.0,49.0846,49.0941,48.9994,49.0183,143300.0
2024-09-16 11:20:00,51.75,51.76,51.62,51.65,188021.0,49.0183,49.0278,48.8952,48.9236,188021.0
2024-09-16 11:30:00,51.65,51.75,51.65,51.7,192506.0,48.9236,49.0183,48.9236,48.9709,192506.0
2024-09-16 11:40:00,51.7,51.91,51.69,51.87,140531.0,48.9709,49.1699,48.9615,49.132,140531.0
2024-09-16 11:50:00,51.87,51.98,51.86,51.95,58256.0,49.132,49.2362,49.1225,49.2077,58256.0
2024-09-16 12:00:00,51.95,51.95,51.87,51.89,143870.0,49.2077,49.2077,49.132,49.1509,143870.0
2024-09-16 12:10:00,51.9,51.97,51.88,51.91,143429.0,49.1604,49.2267,49.1414,49.1699,143429.0
2024-09-16 12:20:00,51.9,51.92,51.85,51.9,145534.0,49.1604,49.1793,49.113,49.1604,145534.0
2024-09-16 12:30:00,51.89,51.9,51.83,51.87,54715.0,49.1509,49.1604,49.0941,49.132,54715.0
2024-09-16 12:40:00,51.87,51.9,51.86,51.86,38911.0,49.132,49.1604,49.1225,49.1225,38911.0
2024-09-16 12:50:00,51.87,51.88,51.85,51.88,38293.0,49.132,49.1414,49.113,49.1414,38293.0
2024-09-16 13:00:00,51.87,51.88,51.83,51.86,50124.0,49.132,49.1414,49.0941,49.1225,50124.0
2024-09-16 13:10:00,51.86,51.92,51.83,51.91,70927.0,49.1225,49.1793,49.0941,49.1699,70927.0
2024-09-16 13:20:00,51.91,51.93,51.88,51.91,64868.0,49.1699,49.1888,49.1414,49.1699,64868.0
2024-09-16 13:30:00,51.91,51.93,51.87,51.93,65049.0,49.1699,49.1888,49.132,49.1888,65049.0
2024-09-16 13:40:00,51.93,51.98,51.9,51.91,49392.0,49.1888,49.2362,49.1604,49.1699,49392.0
2024-09-16 13:50:00,51.91,51.94,51.88,51.91,71512.0,49.1699,49.1983,49.1414,49.1699,71512.0
2024-09-16 14:00:00,51.91,51.96,51.86,51.9,127355.0,49.1699,49.2172,49.1225,49.1604,127355.0
2024-09-16 14:10:00,51.9,51.93,51.88,51.89,125415.0,49.1604,49.1888,49.1414,49.1509,125415.0
2024-09-16 14:20:00,51.9,51.9,51.87,51.89,83935.0,49.1604,49.1604,49.132,49.1509,83935.0
2024-09-16 14:30:00,51.9,51.94,51.87,51.94,108711.0,49.1604,49.1983,49.132,49.1983,108711.0
2024-09-16 14:40:00,51.94,51.94,51.88,51.89,91021.0,49.1983,49.1983,49.1414,49.1509,91021.0
2024-09-16 14:50:00,51.9,51.91,51.84,51.85,161342.0,49.1604,49.1699,49.1036,49.113,161342.0
2024-09-16 15:00:00,51.85,51.86,51.77,51.8,97254.0,49.113,49.1225,49.0372,49.0657,97254.0
2024-09-16 15:10:00,51.8,51.81,51.73,51.77,214825.0,49.0657,49.0751,48.9994,49.0372,214825.0
2024-09-16 15:20:00,51.77,51.77,51.73,51.75,101741.0,49.0372,49.0372,48.9994,49.0183,101741.0
2024-09-16 15:30:00,51.75,51.81,51.74,51.75,155717.0,49.0183,49.0751,49.0088,49.0183,155717.0
2024-09-16 15:40:00,51.75,51.75,51.67,51.68,199534.0,49.0183,49.0183,48.9425,48.952,199534.0
2024-09-16 15:50:00,51.69,51.8,51.67,51.7,899667.0,48.9615,49.0657,48.9425,48.9709,899667.0
2024-09-17 09:30:00,51.47,51.47,51.3,51.37,429363.0,48.7531,48.7531,48.5921,48.6584,429363.0
2024-09-17 09:40:00,51.37,51.44,51.32,51.38,182855.0,48.6584,48.7247,48.611,48.6678,182855.0
2024-09-17 09:50:00,51.38,51.41,51.22,51.27,527020.0,48.6678,48.6963,48.5163,48.5636,527020.0
2024-09-17 10:00:00,51.28,51.42,51.25,51.36,177883.0,48.5731,48.7057,48.5447,48.6489,177883.0
2024-09-17 10:10:00,51.35,51.44,51.34,51.4,157235.0,48.6394,48.7247,48.6299,48.6868,157235.0
2024-09-17 10:20:00,51.4,51.59,51.39,51.55,180117.0,48.6868,48.8668,48.6773,48.8289,180117.0
2024-09-17 10:30:00,51.55,51.55,51.45,51.48,102148.0,48.8289,48.8289,48.7341,48.7626,102148.0
2024-09-17 10:40:00,51.48,51.51,51.41,51.41,129337.0,48.7626,48.791,48.6963,48.6963,129337.0
2024-09-17 10:50:00,51.41,51.47,51.4,51.41,90179.0,48.6963,48.7531,48.6868,48.6963,90179.0
2024-09-17 11:00:00,51.41,51.46,51.38,51.41,77418.0,48.6963,48.7436,48.6678,48.6963,77418.0
2024-09-17 11:10:00,51.41,51.43,51.29,51.3,94737.0,48.6963,48.7152,48.5826,48.5921,94737.0
2024-09-17 11:20:00,51.3,51.31,51.14,51.21,353084.0,48.5921,48.6015,48.4405,48.5068,353084.0
2024-09-17 11:30:00,51.21,51.26,51.13,51.15,157611.0,48.5068,48.5542,48.431,48.45,157611.0
2024-09-17 11:40:00,51.15,51.15,50.96,51.0,253759.0,48.45,48.45,48.27,48.3079,253759.0
2024-09-17 11:50:00,51.0,51.0,50.82,50.85,177540.0,48.3079,48.3079,48.1374,48.1658,177540.0
2024-09-17 12:00:00,50.84,50.86,50.76,50.8,148137.0,48.1563,48.1753,48.0806,48.1185,148137.0
2024-09-17 12:10:00,50.8,50.82,50.71,50.72,175133.0,48.1185,48.1374,48.0332,48.0427,175133.0
2024-09-17 12:20:00,50.73,50.76,50.68,50.71,164361.0,48.0521,48.0806,48.0048,48.0332,164361.0
2024-09-17 12:30:00,50.71,50.73,50.63,50.64,183950.0,48.0332,48.0521,47.9574,47.9669,183950.0
2024-09-17 12:40:00,50.64,50.67,50.51,50.52,165716.0,47.9669,47.9953,47.8438,47.8532,165716.0
2024-09-17 12:50:00,50.52,50.56,50.44,50.51,170438.0,47.8532,47.8911,47.7775,47.8438,170438.0
2024-09-17 13:00:00,50.51,50.61,50.5,50.59,108624.0,47.8438,47.9385,47.8343,47.9195,108624.0
2024-09-17 13:10:00,50.59,50.59,50.52,50.55,88961.0,47.9195,47.9195,47.8532,47.8816,88961.0
2024-09-17 13:20:00,50.55,50.56,50.51,50.52,87050.0,47.8816,47.8911,47.8438,47.8532,87050.0
2024-09-17 13:30:00,50.52,50.61,50.5,50.53,158934.0,47.8532,47.9385,47.8343,47.8627,158934.0
2024-09-17 13:40:00,50.52,50.61,50.49,50.57,128279.0,47.8532,47.9385,47.8248,47.9006,128279.0
2024-09-17 13:50:00,50.56,50.61,50.52,50.59,100251.0,47.8911,47.9385,47.8532,47.9195,100251.0
2024-09-17 14:00:00,50.6,50.7,50.57,50.68,73385.0,47.929,48.0237,47.9006,48.0048,73385.0
2024-09-17 14:10:00,50.68,50.74,50.66,50.7,105252.0,48.0048,48.0616,47.9858,48.0237,105252.0
2024-09-17 14:20:00,50.7,50.71,50.57,50.58,73611.0,48.0237,48.0332,47.9006,47.9101,73611.0
2024-09-17 14:30:00,50.58,50.59,50.52,50.53,77665.0,47.9101,47.9195,47.8532,47.8627,77665.0
2024-09-17 14:40:00,50.54,50.54,50.46,50.47,88371.0,47.8722,47.8722,47.7964,47.8059,88371.0
2024-09-17 14:50:00,50.47,50.52,50.47,50.5,70621.0,47.8059,47.8532,47.8059,47.8343,70621.0
2024-09-17 15:00:00,50.51,50.51,50.43,50.46,81661.0,47.8438,47.8438,47.768,47.7964,81661.0
2024-09-17 15:10:00,50.45,50.52,50.44,50.5,91415.0,47.7869,47.8532,47.7775,47.8343,91415.0
2024-09-17 15:20:00,50.5,50.59,50.49,50.58,165168.0,47.8343,47.9195,47.8248,47.9101,165168.0
2024-09-17 15:30:00,50.58,50.59,50.46,50.52,166578.0,47.9101,47.9195,47.7964,47.8532,166578.0
2024-09-17 15:40:00,50.52,50.57,50.5,50.51,1025314.0,47.8532,47.9006,47.8343,47.8438,1025314.0
2024-09-17 15:50:00,50.51,50.66,50.48,50.5,1184050.0,47.8438,47.9858,47.8153,47.8343,1184050.0
2024-09-18 09:30:00,50.5,50.96,50.38,50.95,368792.0,47.8343,48.27,47.7206,48.2605,368792.0
2024-09-18 09:40:00,50.95,51.05,50.91,50.91,205512.0,48.2605,48.3553,48.2226,48.2226,205512.0
2024-09-18 09:50:00,50.91,50.95,50.82,50.83,68214.0,48.2226,48.2605,48.1374,48.1469,68214.0
2024-09-18 10:00:00,50.83,50.86,50.77,50.83,397161.0,48.1469,48.1753,48.09,48.1469,397161.0
2024-09-18 10:10:00,50.83,50.84,50.76,50.77,61568.0,48.1469,48.1563,48.0806,48.09,61568.0
2024-09-18 10:20:00,50.77,50.92,50.77,50.91,73346.0,48.09,48.2321,48.09,48.2226,73346.0
2024-09-18 10:30:00,50.91,50.96,50.83,50.83,81048.0,48.2226,48.27,48.1469,48.1469,81048.0
2024-09-18 10:40:00,50.83,50.91,50.82,50.9,61078.0,48.1469,48.2226,48.1374,48.2132,61078.0
2024-09-18 10:50:00,50.91,50.94,50.88,50.9,60577.0,48.2226,48.2511,48.1942,48.2132,60577.0
2024-09-18 11:00:00,50.89,50.91,50.83,50.87,71846.0,48.2037,48.2226,48.1469,48.1848,71846.0
2024-09-18 11:10:00,50.87,50.89,50.82,50.88,88617.0,48.1848,48.2037,48.1374,48.1942,88617.0
2024-09-18 11:20:00,50.88,50.9,50.86,50.9,52328.0,48.1942,48.2132,48.1753,48.2132,52328.0
2024-09-18 11:30:00,50.9,50.91,50.87,50.89,68880.0,48.2132,48.2226,48.1848,48.2037,68880.0
2024-09-18 11:40:00,50.9,51.03,50.89,50.92,162650.0,48.2132,48.3363,48.2037,48.2321,162650.0
2024-09-18 11:50:00,50.93,50.94,50.92,50.94,33754.0,48.2416,48.2511,48.2321,48.2511,33754.0
2024-09-18 12:00:00,50.93,50.94,50.86,50.87,40130.0,48.2416,48.2511,48.1753,48.1848,40130.0
2024-09-18 12:10:00,50.87,50.87,50.82,50.85,47038.0,48.1848,48.1848,48.1374,48.1658,47038.0
2024-09-18 12:20:00,50.85,50.85,50.78,50.83,38981.0,48.1658,48.1658,48.0995,48.1469,38981.0
2024-09-18 12:30:00,50.83,50.86,50.81,50.85,35299.0,48.1469,48.1753,48.1279,48.1658,35299.0
2024-09-18 12:40:00,50.85,50.88,50.84,50.86,38212.0,48.1658,48.1942,48.1563,48.1753,38212.0
2024-09-18 12:50:00,50.87,50.91,50.85,50.91,33036.0,48.1848,48.2226,48.1658,48.2226,33036.0
2024-09-18 13:00:00,50.91,50.95,50.89,50.94,45157.0,48.2226,48.2605,48.2037,48.2511,45157.0
2024-09-18 13:10:00,50.94,50.94,50.89,50.9,52098.0,48.2511,48.2511,48.2037,48.2132,52098.0
2024-09-18 13:20:00,50.9,50.92,50.85,50.9,57193.0,48.2132,48.2321,48.1658,48.2132,57193.0
2024-09-18 13:30:00,50.91,50.91,50.88,50.89,63723.0,48.2226,48.2226,48.1942,48.2037,63723.0
2024-09-18 13:40:00,50.9,50.93,50.86,50.88,42562.0,48.2132,48.2416,48.1753,48.1942,42562.0
2024-09-18 13:50:00,50.88,50.89,50.81,50.85,65531.0,48.1942,48.2037,48.1279,48.1658,65531.0
2024-09-18 14:00:00,50.84,51.02,50.8,50.86,257462.0,48.1563,48.3268,48.1185,48.1753,257462.0
2024-09-18 14:10:00,50.86,50.86,50.74,50.75,77536.0,48.1753,48.1753,48.0616,48.0711,77536.0
2024-09-18 14:20:00,50.75,50.76,50.61,50.63,73047.0,48.0711,48.0806,47.9385,47.9574,73047.0
2024-09-18 14:30:00,50.63,50.73,50.58,50.63,85880.0,47.9574,48.0521,47.9101,47.9574,85880.0
2024-09-18 14:40:00,50.63,50.73,50.58,50.73,66263.0,47.9574,48.0521,47.9101,48.0521,66263.0
2024-09-18 14:50:00,50.73,50.77,50.65,50.65,53909.0,48.0521,48.09,47.9764,47.9764,53909.0
2024-09-18 15:00:00,50.64,50.73,50.63,50.71,197932.0,47.9669,48.0521,47.9574,48.0332,197932.0
2024-09-18 15:10:00,50.71,50.82,50.69,50.71,109078.0,48.0332,48.1374,48.0143,48.0332,109078.0
2024-09-18 15:20:00,50.72,50.78,50.62,50.71,168554.0,48.0427,48.0995,47.948,48.0332,168554.0
2024-09-18 15:30:00,50.72,50.72,50.57,50.65,129453.0,48.0427,48.0427,47.9006,47.9764,129453.0
2024-09-18 15:40:00,50.66,50.66,50.51,50.55,144898.0,47.9858,47.9858,47.8438,47.8816,144898.0
2024-09-18 15:50:00,50.55,50.69,50.49,50.55,1121180.0,47.8816,48.0143,47.8248,47.8816,1121180.0
2024-09-19 09:30:00,50.62,50.74,50.58,50.67,503713.0,47.948,48.0616,47.9101,47.9953,503713.0
2024-09-19 09:40:00,50.67,50.67,50.47,50.63,222685.0,47.9953,47.9953,47.8059,47.9574,222685.0
2024-09-19 09:50:00,50.63,50.65,50.51,50.64,144327.0,47.9574,47.9764,47.8438,47.9669,144327.0
2024-09-19 10:00:00,50.64,50.68,50.57,50.57,195576.0,47.9669,48.0048,47.9006,47.9006,195576.0
2024-09-19 10:10:00,50.57,50.61,50.51,50.52,191607.0,47.9006,47.9385,47.8438,47.8532,191607.0
2024-09-19 10:20:00,50.52,50.53,50.42,50.48,123938.0,47.8532,47.8627,47.7585,47.8153,123938.0
2024-09-19 10:30:00,50.49,50.51,50.42,50.44,162916.0,47.8248,47.8438,47.7585,47.7775,162916.0
2024-09-19 10:40:00,50.44,50.45,50.31,50.33,137269.0,47.7775,47.7869,47.6543,47.6733,137269.0
2024-09-19 10:50:00,50.33,50.39,50.3,50.38,211351.0,47.6733,47.7301,47.6448,47.7206,211351.0
2024-09-19 11:00:00,50.37,50.4,50.29,50.3,114122.0,47.7112,47.7396,47.6354,47.6448,114122.0
2024-09-19 11:10:00,50.29,50.3,50.22,50.25,164075.0,47.6354,47.6448,47.5691,47.5975,164075.0
2024-09-19 11:20:00,50.26,50.32,50.22,50.25,96716.0,47.607,47.6638,47.5691,47.5975,96716.0
2024-09-19 11:30:00,50.25,50.3,50.13,50.13,238358.0,47.5975,47.6448,47.4838,47.4838,238358.0
2024-09-19 11:40:00,50.14,50.16,50.07,50.12,240553.0,47.4933,47.5122,47.427,47.4743,240553.0
2024-09-19 11:50:00,50.12,50.24,50.11,50.21,81188.0,47.4743,47.588,47.4649,47.5596,81188.0
2024-09-19 12:00:00,50.21,50.24,50.2,50.22,73911.0,47.5596,47.588,47.5501,47.5691,73911.0
2024-09-19 12:10:00,50.22,50.23,50.16,50.17,75563.0,47.5691,47.5785,47.5122,47.5217,75563.0
2024-09-19 12:20:00,50.17,50.2,50.13,50.18,96851.0,47.5217,47.5501,47.4838,47.5312,96851.0
2024-09-19 12:30:00,50.18,50.2,50.13,50.14,224046.0,47.5312,47.5501,47.4838,47.4933,224046.0
2024-09-19 12:40:00,50.14,50.16,50.11,50.12,125262.0,47.4933,47.5122,47.4649,47.4743,125262.0
2024-09-19 12:50:00,50.12,50.16,50.08,50.14,128792.0,47.4743,47.5122,47.4365,47.4933,128792.0
2024-09-19 13:00:00,50.14,50.25,50.12,50.24,124169.0,47.4933,47.5975,47.4743,47.588,124169.0
2024-09-19 13:10:00,50.24,50.24,50.18,50.2,99792.0,47.588,47.588,47.5312,47.5501,99792.0
2024-09-19 13:20:00,50.2,50.28,50.2,50.25,65227.0,47.5501,47.6259,47.5501,47.5975,65227.0
2024-09-19 13:30:00,50.25,50.28,50.23,50.25,154979.0,47.5975,47.6259,47.5785,47.5975,154979.0
2024-09-19 13:40:00,50.26,50.26,50.21,50.21,109019.0,47.607,47.607,47.5596,47.5596,109019.0
2024-09-19 13:50:00,50.21,50.24,50.16,50.17,68921.0,47.5596,47.588,47.5122,47.5217,68921.0
2024-09-19 14:00:00,50.18,50.18,50.13,50.15,164151.0,47.5312,47.5312,47.4838,47.5028,164151.0
2024-09-19 14:10:00,50.16,50.17,50.1,50.16,182567.0,47.5122,47.5217,47.4554,47.5122,182567.0
2024-09-19 14:20:00,50.16,50.23,50.12,50.23,98401.0,47.5122,47.5785,47.4743,47.5785,98401.0
2024-09-19 14:30:00,50.23,50.26,50.22,50.26,78436.0,47.5785,47.607,47.5691,47.607,78436.0
2024-09-19 14:40:00,50.26,50.29,50.24,50.25,101893.0,47.607,47.6354,47.588,47.5975,101893.0
2024-09-19 14:50:00,50.25,50.31,50.23,50.29,95551.0,47.5975,47.6543,47.5785,47.6354,95551.0
2024-09-19 15:00:00,50.28,50.32,50.26,50.27,108613.0,47.6259,47.6638,47.607,47.6164,108613.0
2024-09-19 15:10:00,50.27,50.31,50.26,50.29,95821.0,47.6164,47.6543,47.607,47.6354,95821.0
2024-09-19 15:20:00,50.29,50.3,50.25,50.25,136306.0,47.6354,47.6448,47.5975,47.5975,136306.0
2024-09-19 15:30:00,50.26,50.26,50.17,50.21,174057.0,47.607,47.607,47.5217,47.5596,174057.0
2024-09-19 15:40:00,50.21,50.25,50.19,50.21,241791.0,47.5596,47.5975,47.5407,47.5596,241791.0
2024-09-19 15:50:00,50.2,50.23,50.1,50.23,827728.0,47.5501,47.5785,47.4554,47.5785,827728.0
2024-09-20 09:30:00,50.25,50.38,50.11,50.38,1388418.0,47.5975,47.7206,47.4649,47.7206,1388418.0
2024-09-20 09:40:00,50.37,50.4,50.18,50.23,145474.0,47.7112,47.7396,47.5312,47.5785,145474.0
2024-09-20 09:50:00,50.23,50.24,50.1,50.22,80215.0,47.5785,47.588,47.4554,47.5691,80215.0
2024-09-20 10:00:00,50.21,50.24,50.12,50.15,68547.0,47.5596,47.588,47.4743,47.5028,68547.0
2024-09-20 10:10:00,50.14,50.19,50.09,50.17,70866.0,47.4933,47.5407,47.4459,47.5217,70866.0
2024-09-20 10:20:00,50.18,50.22,50.13,50.16,111551.0,47.5312,47.5691,47.4838,47.5122,111551.0
2024-09-20 10:30:00,50.17,50.19,50.1,50.13,130195.0,47.5217,47.5407,47.4554,47.4838,130195.0
2024-09-20 10:40:00,50.13,50.17,50.08,50.14,80394.0,47.4838,47.5217,47.4365,47.4933,80394.0
2024-09-20 10:50:00,50.13,50.17,50.08,50.09,68531.0,47.4838,47.5217,47.4365,47.4459,68531.0
2024-09-20 11:00:00,50.09,50.13,50.05,50.11,124885.0,47.4459,47.4838,47.408,47.4649,124885.0
2024-09-20 11:10:00,50.11,50.14,50.09,50.13,116450.0,47.4649,47.4933,47.4459,47.4838,116450.0
2024-09-20 11:20:00,50.12,50.15,50.09,50.15,65029.0,47.4743,47.5028,47.4459,47.5028,65029.0
2024-09-20 11:30:00,50.15,50.19,50.14,50.16,58143.0,47.5028,47.5407,47.4933,47.5122,58143.0
2024-09-20 11:40:00,50.16,50.19,50.14,50.17,42400.0,47.5122,47.5407,47.4933,47.5217,42400.0
2024-09-20 11:50:00,50.18,50.18,50.04,50.05,117823.0,47.5312,47.5312,47.3986,47.408,117823.0
2024-09-20 12:00:00,50.05,50.11,50.04,50.07,42569.0,47.408,47.4649,47.3986,47.427,42569.0
2024-09-20 12:10:00,50.07,50.11,50.03,50.11,50831.0,47.427,47.4649,47.3891,47.4649,50831.0
2024-09-20 12:20:00,50.1,50.11,50.06,50.11,35866.0,47.4554,47.4649,47.4175,47.4649,35866.0
2024-09-20 12:30:00,50.11,50.18,50.1,50.16,48686.0,47.4649,47.5312,47.4554,47.5122,48686.0
2024-09-20 12:40:00,50.17,50.18,50.15,50.16,42632.0,47.5217,47.5312,47.5028,47.5122,42632.0
2024-09-20 12:50:00,50.16,50.2,50.15,50.18,52464.0,47.5122,47.5501,47.5028,47.5312,52464.0
2024-09-20 13:00:00,50.19,50.21,50.17,50.19,54758.0,47.5407,47.5596,47.5217,47.5407,54758.0
2024-09-20 13:10:00,50.19,50.24,50.19,50.23,53247.0,47.5407,47.588,47.5407,47.5785,53247.0
2024-09-20 13:20:00,50.23,50.29,50.22,50.29,45858.0,47.5785,47.6354,47.5691,47.6354,45858.0
2024-09-20 13:30:00,50.29,50.33,50.28,50.32,64709.0,47.6354,47.6733,47.6259,47.6638,64709.0
2024-09-20 13:40:00,50.32,50.39,50.31,50.36,58465.0,47.6638,47.7301,47.6543,47.7017,58465.0
2024-09-20 13:50:00,50.36,50.36,50.29,50.32,96447.0,47.7017,47.7017,47.6354,47.6638,96447.0
2024-09-20 14:00:00,50.32,50.33,50.21,50.21,167010.0,47.6638,47.6733,47.5596,47.5596,167010.0
2024-09-20 14:10:00,50.21,50.21,50.11,50.12,61375.0,47.5596,47.5596,47.4649,47.4743,61375.0
2024-09-20 14:20:00,50.12,50.12,50.04,50.05,90287.0,47.4743,47.4743,47.3986,47.408,90287.0
2024-09-20 14:30:00,50.05,50.08,49.94,49.95,279418.0,47.408,47.4365,47.3038,47.3133,279418.0
2024-09-20 14:40:00,49.95,50.02,49.92,50.01,275959.0,47.3133,47.3796,47.2849,47.3702,275959.0
2024-09-20 14:50:00,50.01,50.12,50.0,50.11,328793.0,47.3702,47.4743,47.3607,47.4649,328793.0
2024-09-20 15:00:00,50.11,50.19,50.1,50.16,86230.0,47.4649,47.5407,47.4554,47.5122,86230.0
2024-09-20 15:10:00,50.16,50.22,50.12,50.13,94455.0,47.5122,47.5691,47.4743,47.4838,94455.0
2024-09-20 15:20:00,50.12,50.15,50.03,50.05,102656.0,47.4743,47.5028,47.3891,47.408,102656.0
2024-09-20 15:30:00,50.05,50.16,50.04,50.14,104756.0,47.408,47.5122,47.3986,47.4933,104756.0
2024-09-20 15:40:00,50.13,50.2,50.08,50.08,149802.0,47.4838,47.5501,47.4365,47.4365,149802.0
2024-09-20 15:50:00,50.08,50.36,50.0,50.34,1442790.0,47.4365,47.7017,47.3607,47.6827,1442790.0
2024-09-23 09:30:00,50.4,50.77,50.3,50.73,417729.0,47.7396,48.09,47.6448,48.0521,417729.0
2024-09-23 09:40:00,50.73,50.77,50.49,50.57,158525.0,48.0521,48.09,47.8248,47.9006,158525.0
2024-09-23 09:50:00,50.57,50.66,50.51,50.55,130735.0,47.9006,47.9858,47.8438,47.8816,130735.0
2024-09-23 10:00:00,50.55,50.7,50.55,50.64,105339.0,47.8816,48.0237,47.8816,47.9669,105339.0
2024-09-23 10:10:00,50.64,50.84,50.64,50.84,189706.0,47.9669,48.1563,47.9669,48.1563,189706.0
2024-09-23 10:20:00,50.84,50.91,50.8,50.89,117112.0,48.1563,48.2226,48.1185,48.2037,117112.0
2024-09-23 10:30:00,50.89,50.95,50.88,50.93,96011.0,48.2037,48.2605,48.1942,48.2416,96011.0
2024-09-23 10:40:00,50.93,50.95,50.87,50.91,93481.0,48.2416,48.2605,48.1848,48.2226,93481.0
2024-09-23 10:50:00,50.91,51.03,50.91,51.03,123666.0,48.2226,48.3363,48.2226,48.3363,123666.0
2024-09-23 11:00:00,51.03,51.08,51.02,51.04,146699.0,48.3363,48.3837,48.3268,48.3458,146699.0
2024-09-23 11:10:00,51.04,51.18,51.01,51.17,130586.0,48.3458,48.4784,48.3174,48.4689,130586.0
2024-09-23 11:20:00,51.16,51.2,51.15,51.16,106977.0,48.4594,48.4973,48.45,48.4594,106977.0
2024-09-23 11:30:00,51.16,51.18,50.99,50.99,89782.0,48.4594,48.4784,48.2984,48.2984,89782.0
2024-09-23 11:40:00,51.0,51.0,50.89,50.9,71530.0,48.3079,48.3079,48.2037,48.2132,71530.0
2024-09-23 11:50:00,50.91,50.92,50.82,50.86,64369.0,48.2226,48.2321,48.1374,48.1753,64369.0
2024-09-23 12:00:00,50.86,50.93,50.81,50.91,122883.0,48.1753,48.2416,48.1279,48.2226,122883.0
2024-09-23 12:10:00,50.91,50.93,50.86,50.9,63701.0,48.2226,48.2416,48.1753,48.2132,63701.0
2024-09-23 12:20:00,50.9,50.95,50.88,50.95,47082.0,48.2132,48.2605,48.1942,48.2605,47082.0
2024-09-23 12:30:00,50.95,50.96,50.89,50.9,41075.0,48.2605,48.27,48.2037,48.2132,41075.0
2024-09-23 12:40:00,50.9,50.92,50.87,50.92,39386.0,48.2132,48.2321,48.1848,48.2321,39386.0
2024-09-23 12:50:00,50.92,50.94,50.88,50.9,38691.0,48.2321,48.2511,48.1942,48.2132,38691.0
2024-09-23 13:00:00,50.9,50.9,50.83,50.89,88559.0,48.2132,48.2132,48.1469,48.2037,88559.0
2024-09-23 13:10:00,50.88,50.94,50.87,50.93,84312.0,48.1942,48.2511,48.1848,48.2416,84312.0
2024-09-23 13:20:00,50.94,50.97,50.9,50.97,67767.0,48.2511,48.2795,48.2132,48.2795,67767.0
2024-09-23 13:30:00,50.97,50.97,50.9,50.91,61984.0,48.2795,48.2795,48.2132,48.2226,61984.0
2024-09-23 13:40:00,50.92,50.92,50.86,50.88,54517.0,48.2321,48.2321,48.1753,48.1942,54517.0
2024-09-23 13:50:00,50.89,50.9,50.87,50.89,36436.0,48.2037,48.2132,48.1848,48.2037,36436.0
2024-09-23 14:00:00,50.9,50.9,50.84,50.9,52603.0,48.2132,48.2132,48.1563,48.2132,52603.0
2024-09-23 14:10:00,50.9,50.92,50.88,50.91,57524.0,48.2132,48.2321,48.1942,48.2226,57524.0
2024-09-23 14:20:00,50.92,50.92,50.9,50.91,39479.0,48.2321,48.2321,48.2132,48.2226,39479.0
2024-09-23 14:30:00,50.91,50.95,50.91,50.93,58829.0,48.2226,48.2605,48.2226,48.2416,58829.0
2024-09-23 14:40:00,50.94,50.95,50.92,50.93,51371.0,48.2511,48.2605,48.2321,48.2416,51371.0
2024-09-23 14:50:00,50.92,51.0,50.92,50.98,66914.0,48.2321,48.3079,48.2321,48.289,66914.0
2024-09-23 15:00:00,50.98,50.98,50.93,50.96,90292.0,48.289,48.289,48.2416,48.27,90292.0
2024-09-23 15:10:00,50.96,50.99,50.95,50.97,63275.0,48.27,48.2984,48.2605,48.2795,63275.0
2024-09-23 15:20:00,50.97,51.0,50.94,50.99,107024.0,48.2795,48.3079,48.2511,48.2984,107024.0
2024-09-23 15:30:00,51.0,51.07,50.98,51.03,175272.0,48.3079,48.3742,48.289,48.3363,175272.0
2024-09-23 15:40:00,51.03,51.08,51.02,51.05,178720.0,48.3363,48.3837,48.3268,48.3553,178720.0
2024-09-23 15:50:00,51.04,51.07,50.99,51.03,837613.0,48.3458,48.3742,48.2984,48.3363,837613.0
2024-09-24 09:30:00,50.79,51.01,50.64,50.99,241449.0,48.109,48.3174,47.9669,48.2984,241449.0
2024-09-24 09:40:00,50.99,51.07,50.96,51.03,76820.0,48.2984,48.3742,48.27,48.3363,76820.0
2024-09-24 09:50:00,51.03,51.08,50.97,51.07,44127.0,48.3363,48.3837,48.2795,48.3742,44127.0
2024-09-24 10:00:00,51.06,51.24,51.05,51.24,94791.0,48.3647,48.5352,48.3553,48.5352,94791.0
2024-09-24 10:10:00,51.23,51.24,51.14,51.24,84402.0,48.5258,48.5352,48.4405,48.5352,84402.0
2024-09-24 10:20:00,51.23,51.27,51.19,51.27,69327.0,48.5258,48.5636,48.4879,48.5636,69327.0
2024-09-24 10:30:00,51.27,51.3,51.23,51.29,56226.0,48.5636,48.5921,48.5258,48.5826,56226.0
2024-09-24 10:40:00,51.3,51.38,51.29,51.33,77342.0,48.5921,48.6678,48.5826,48.6205,77342.0
2024-09-24 10:50:00,51.33,51.34,51.23,51.23,65702.0,48.6205,48.6299,48.5258,48.5258,65702.0
2024-09-24 11:00:00,51.23,51.25,51.1,51.11,77072.0,48.5258,48.5447,48.4026,48.4121,77072.0
2024-09-24 11:10:00,51.11,51.17,51.11,51.16,69606.0,48.4121,48.4689,48.4121,48.4594,69606.0
2024-09-24 11:20:00,51.16,51.18,51.11,51.14,46817.0,48.4594,48.4784,48.4121,48.4405,46817.0
2024-09-24 11:30:00,51.14,51.18,51.11,51.12,51977.0,48.4405,48.4784,48.4121,48.4216,51977.0
2024-09-24 11:40:00,51.12,51.12,51.0,51.0,99739.0,48.4216,48.4216,48.3079,48.3079,99739.0
2024-09-24 11:50:00,50.99,51.02,50.97,51.02,47923.0,48.2984,48.3268,48.2795,48.3268,47923.0
2024-09-24 12:00:00,51.02,51.02,50.93,50.98,50888.0,48.3268,48.3268,48.2416,48.289,50888.0
2024-09-24 12:10:00,50.98,51.07,50.97,51.05,71819.0,48.289,48.3742,48.2795,48.3553,71819.0
2024-09-24 12:20:00,51.05,51.08,51.05,51.06,63405.0,48.3553,48.3837,48.3553,48.3647,63405.0
2024-09-24 12:30:00,51.07,51.12,51.06,51.12,34412.0,48.3742,48.4216,48.3647,48.4216,34412.0
2024-09-24 12:40:00,51.12,51.13,51.07,51.08,30417.0,48.4216,48.431,48.3742,48.3837,30417.0
2024-09-24 12:50:00,51.08,51.09,51.07,51.09,43985.0,48.3837,48.3931,48.3742,48.3931,43985.0
2024-09-24 13:00:00,51.09,51.12,51.02,51.09,61019.0,48.3931,48.4216,48.3268,48.3931,61019.0
2024-09-24 13:10:00,51.1,51.14,51.09,51.11,83714.0,48.4026,48.4405,48.3931,48.4121,83714.0
2024-09-24 13:20:00,51.12,51.12,51.04,51.07,53012.0,48.4216,48.4216,48.3458,48.3742,53012.0
2024-09-24 13:30:00,51.08,51.09,51.04,51.09,28687.0,48.3837,48.3931,48.3458,48.3931,28687.0
2024-09-24 13:40:00,51.09,51.18,51.08,51.18,90955.0,48.3931,48.4784,48.3837,48.4784,90955.0
2024-09-24 13:50:00,51.18,51.22,51.17,51.22,45372.0,48.4784,48.5163,48.4689,48.5163,45372.0
2024-09-24 14:00:00,51.22,51.26,51.2,51.25,63093.0,48.5163,48.5542,48.4973,48.5447,63093.0
2024-09-24 14:10:00,51.25,51.28,51.24,51.28,43161.0,48.5447,48.5731,48.5352,48.5731,43161.0
2024-09-24 14:20:00,51.28,51.3,51.26,51.3,51043.0,48.5731,48.5921,48.5542,48.5921,51043.0
2024-09-24 14:30:00,51.29,51.32,51.26,51.32,53786.0,48.5826,48.611,48.5542,48.611,53786.0
2024-09-24 14:40:00,51.33,51.34,51.3,51.3,77561.0,48.6205,48.6299,48.5921,48.5921,77561.0
2024-09-24 14:50:00,51.31,51.34,51.3,51.34,46907.0,48.6015,48.6299,48.5921,48.6299,46907.0
2024-09-24 15:00:00,51.33,51.36,51.31,51.34,75815.0,48.6205,48.6489,48.6015,48.6299,75815.0
2024-09-24 15:10:00,51.33,51.37,51.29,51.3,106516.0,48.6205,48.6584,48.5826,48.5921,106516.0
2024-09-24 15:20:00,51.3,51.34,51.3,51.32,92821.0,48.5921,48.6299,48.5921,48.611,92821.0
2024-09-24 15:30:00,51.32,51.34,51.22,51.22,75204.0,48.611,48.6299,48.5163,48.5163,75204.0
2024-09-24 15:40:00,51.23,51.24,51.2,51.23,95527.0,48.5258,48.5352,48.4973,48.5258,95527.0
2024-09-24 15:50:00,51.24,51.28,51.19,51.21,857299.0,48.5352,48.5731,48.4879,48.5068,857299.0
2024-09-25 09:30:00,51.44,51.47,51.25,51.28,202108.0,48.7247,48.7531,48.5447,48.5731,202108.0
2024-09-25 09:40:00,51.29,51.3,51.1,51.13,68648.0,48.5826,48.5921,48.4026,48.431,68648.0
2024-09-25 09:50:00,51.14,51.21,51.05,51.06,112451.0,48.4405,48.5068,48.3553,48.3647,112451.0
2024-09-25 10:00:00,51.07,51.13,51.03,51.04,73517.0,48.3742,48.431,48.3363,48.3458,73517.0
2024-09-25 10:10:00,51.04,51.1,51.03,51.03,60161.0,48.3458,48.4026,48.3363,48.3363,60161.0
2024-09-25 10:20:00,51.03,51.18,51.02,51.18,99491.0,48.3363,48.4784,48.3268,48.4784,99491.0
2024-09-25 10:30:00,51.18,51.22,51.01,51.02,200102.0,48.4784,48.5163,48.3174,48.3268,200102.0
2024-09-25 10:40:00,51.03,51.05,50.93,50.98,80873.0,48.3363,48.3553,48.2416,48.289,80873.0
2024-09-25 10:50:00,50.98,51.15,50.97,51.15,84640.0,48.289,48.45,48.2795,48.45,84640.0
2024-09-25 11:00:00,51.15,51.2,51.1,51.13,82199.0,48.45,48.4973,48.4026,48.431,82199.0
2024-09-25 11:10:00,51.14,51.22,51.14,51.22,58378.0,48.4405,48.5163,48.4405,48.5163,58378.0
2024-09-25 11:20:00,51.22,51.25,51.2,51.21,61484.0,48.5163,48.5447,48.4973,48.5068,61484.0
2024-09-25 11:30:00,51.21,51.21,51.1,51.16,101004.0,48.5068,48.5068,48.4026,48.4594,101004.0
2024-09-25 11:40:00,51.16,51.18,51.1,51.13,119124.0,48.4594,48.4784,48.4026,48.431,119124.0
2024-09-25 11:50:00,51.13,51.2,51.12,51.18,62234.0,48.431,48.4973,48.4216,48.4784,62234.0
2024-09-25 12:00:00,51.18,51.2,51.12,51.18,51784.0,48.4784,48.4973,48.4216,48.4784,51784.0
2024-09-25 12:10:00,51.19,51.21,51.17,51.18,49352.0,48.4879,48.5068,48.4689,48.4784,49352.0
2024-09-25 12:20:00,51.18,51.2,51.15,51.19,44256.0,48.4784,48.4973,48.45,48.4879,44256.0
2024-09-25 12:30:00,51.19,51.21,51.16,51.18,44525.0,48.4879,48.5068,48.4594,48.4784,44525.0
2024-09-25 12:40:00,51.18,51.2,51.16,51.18,34798.0,48.4784,48.4973,48.4594,48.4784,34798.0
2024-09-25 12:50:00,51.18,51.19,51.11,51.14,64352.0,48.4784,48.4879,48.4121,48.4405,64352.0
2024-09-25 13:00:00,51.14,51.16,51.09,51.13,37300.0,48.4405,48.4594,48.3931,48.431,37300.0
2024-09-25 13:10:00,51.14,51.19,51.14,51.19,38548.0,48.4405,48.4879,48.4405,48.4879,38548.0
2024-09-25 13:20:00,51.19,51.19,51.11,51.12,37652.0,48.4879,48.4879,48.4121,48.4216,37652.0
2024-09-25 13:30:00,51.11,51.17,51.11,51.16,31295.0,48.4121,48.4689,48.4121,48.4594,31295.0
2024-09-25 13:40:00,51.15,51.21,51.14,51.19,40293.0,48.45,48.5068,48.4405,48.4879,40293.0
2024-09-25 13:50:00,51.19,51.22,51.18,51.2,54682.0,48.4879,48.5163,48.4784,48.4973,54682.0
2024-09-25 14:00:00,51.19,51.19,51.16,51.17,31062.0,48.4879,48.4879,48.4594,48.4689,31062.0
2024-09-25 14:10:00,51.16,51.2,51.15,51.2,48466.0,48.4594,48.4973,48.45,48.4973,48466.0
2024-09-25 14:20:00,51.2,51.2,51.17,51.2,111512.0,48.4973,48.4973,48.4689,48.4973,111512.0
2024-09-25 14:30:00,51.2,51.2,51.16,51.18,56109.0,48.4973,48.4973,48.4594,48.4784,56109.0
2024-09-25 14:40:00,51.18,51.19,51.15,51.16,37350.0,48.4784,48.4879,48.45,48.4594,37350.0
2024-09-25 14:50:00,51.17,51.2,51.15,51.19,46180.0,48.4689,48.4973,48.45,48.4879,46180.0
2024-09-25 15:00:00,51.19,51.2,51.15,51.16,63690.0,48.4879,48.4973,48.45,48.4594,63690.0
2024-09-25 15:10:00,51.15,51.18,51.14,51.15,70520.0,48.45,48.4784,48.4405,48.45,70520.0
2024-09-25 15:20:00,51.15,51.16,51.13,51.15,90203.0,48.45,48.4594,48.431,48.45,90203.0
2024-09-25 15:30:00,51.15,51.16,51.09,51.12,131499.0,48.45,48.4594,48.3931,48.4216,131499.0
2024-09-25 15:40:00,51.12,51.14,51.1,51.13,121298.0,48.4216,48.4405,48.4026,48.431,121298.0
2024-09-25 15:50:00,51.13,51.15,50.99,51.05,624525.0,48.431,48.45,48.2984,48.3553,624525.0
2024-09-26 09:30:00,50.79,51.05,50.73,51.01,512217.0,48.109,48.3553,48.0521,48.3174,512217.0
2024-09-26 09:40:00,51.02,51.12,51.0,51.11,124711.0,48.3268,48.4216,48.3079,48.4121,124711.0
2024-09-26 09:50:00,51.1,51.17,51.04,51.09,221320.0,48.4026,48.4689,48.3458,48.3931,221320.0
2024-09-26 10:00:00,51.08,51.3,51.07,51.28,181114.0,48.3837,48.5921,48.3742,48.5731,181114.0
2024-09-26 10:10:00,51.28,51.31,51.26,51.26,85183.0,48.5731,48.6015,48.5542,48.5542,85183.0
2024-09-26 10:20:00,51.26,51.35,51.25,51.33,62104.0,48.5542,48.6394,48.5447,48.6205,62104.0
2024-09-26 10:30:00,51.34,51.42,51.31,51.36,70550.0,48.6299,48.7057,48.6015,48.6489,70550.0
2024-09-26 10:40:00,51.35,51.41,51.32,51.41,63166.0,48.6394,48.6963,48.611,48.6963,63166.0
2024-09-26 10:50:00,51.41,51.42,51.31,51.33,115048.0,48.6963,48.7057,48.6015,48.6205,115048.0
2024-09-26 11:00:00,51.33,51.44,51.26,51.27,77986.0,48.6205,48.7247,48.5542,48.5636,77986.0
2024-09-26 11:10:00,51.26,51.3,51.21,51.25,37810.0,48.5542,48.5921,48.5068,48.5447,37810.0
2024-09-26 11:20:00,51.24,51.26,51.19,51.2,46690.0,48.5352,48.5542,48.4879,48.4973,46690.0
2024-09-26 11:30:00,51.2,51.21,51.12,51.13,45946.0,48.4973,48.5068,48.4216,48.431,45946.0
2024-09-26 11:40:00,51.14,51.16,51.1,51.11,35142.0,48.4405,48.4594,48.4026,48.4121,35142.0
2024-09-26 11:50:00,51.1,51.1,50.97,50.98,65248.0,48.4026,48.4026,48.2795,48.289,65248.0
2024-09-26 12:00:00,50.97,51.04,50.96,51.04,60295.0,48.2795,48.3458,48.27,48.3458,60295.0
2024-09-26 12:10:00,51.05,51.1,51.05,51.1,45666.0,48.3553,48.4026,48.3553,48.4026,45666.0
2024-09-26 12:20:00,51.11,51.13,51.06,51.06,66016.0,48.4121,48.431,48.3647,48.3647,66016.0
2024-09-26 12:30:00,51.06,51.11,51.06,51.1,33534.0,48.3647,48.4121,48.3647,48.4026,33534.0
2024-09-26 12:40:00,51.1,51.14,51.09,51.13,39478.0,48.4026,48.4405,48.3931,48.431,39478.0
2024-09-26 12:50:00,51.13,51.17,51.13,51.16,38459.0,48.431,48.4689,48.431,48.4594,38459.0
2024-09-26 13:00:00,51.17,51.19,51.14,51.17,50468.0,48.4689,48.4879,48.4405,48.4689,50468.0
2024-09-26 13:10:00,51.17,51.19,51.12,51.17,57476.0,48.4689,48.4879,48.4216,48.4689,57476.0
2024-09-26 13:20:00,51.17,51.18,51.15,51.16,38199.0,48.4689,48.4784,48.45,48.4594,38199.0
2024-09-26 13:30:00,51.16,51.17,51.06,51.09,49212.0,48.4594,48.4689,48.3647,48.3931,49212.0
2024-09-26 13:40:00,51.09,51.09,51.03,51.08,45760.0,48.3931,48.3931,48.3363,48.3837,45760.0
2024-09-26 13:50:00,51.07,51.08,51.01,51.05,50089.0,48.3742,48.3837,48.3174,48.3553,50089.0
2024-09-26 14:00:00,51.05,51.08,51.03,51.08,38952.0,48.3553,48.3837,48.3363,48.3837,38952.0
2024-09-26 14:10:00,51.08,51.08,51.02,51.05,41221.0,48.3837,48.3837,48.3268,48.3553,41221.0
2024-09-26 14:20:00,51.05,51.07,51.0,51.01,53633.0,48.3553,48.3742,48.3079,48.3174,53633.0
2024-09-26 14:30:00,51.01,51.04,50.97,51.04,90324.0,48.3174,48.3458,48.2795,48.3458,90324.0
2024-09-26 14:40:00,51.03,51.08,51.03,51.08,47832.0,48.3363,48.3837,48.3363,48.3837,47832.0
2024-09-26 14:50:00,51.08,51.08,51.05,51.07,53077.0,48.3837,48.3837,48.3553,48.3742,53077.0
2024-09-26 15:00:00,51.07,51.08,51.03,51.04,57388.0,48.3742,48.3837,48.3363,48.3458,57388.0
2024-09-26 15:10:00,51.04,51.04,51.0,51.01,77981.0,48.3458,48.3458,48.3079,48.3174,77981.0
2024-09-26 15:20:00,51.02,51.02,50.97,51.01,86040.0,48.3268,48.3268,48.2795,48.3174,86040.0
2024-09-26 15:30:00,51.01,51.02,50.96,50.98,71554.0,48.3174,48.3268,48.27,48.289,71554.0
2024-09-26 15:40:00,50.98,50.99,50.94,50.99,108148.0,48.289,48.2984,48.2511,48.2984,108148.0
2024-09-26 15:50:00,51.0,51.12,50.97,51.08,711524.0,48.3079,48.4216,48.2795,48.3837,711524.0
2024-09-27 09:30:00,51.2,51.37,51.19,51.25,165179.0,48.4973,48.6584,48.4879,48.5447,165179.0
2024-09-27 09:40:00,51.26,51.3,51.13,51.14,55798.0,48.5542,48.5921,48.431,48.4405,55798.0
2024-09-27 09:50:00,51.14,51.31,51.13,51.23,34772.0,48.4405,48.6015,48.431,48.5258,34772.0
2024-09-27 10:00:00,51.23,51.27,51.19,51.21,68233.0,48.5258,48.5636,48.4879,48.5068,68233.0
2024-09-27 10:10:00,51.21,51.29,51.19,51.28,50235.0,48.5068,48.5826,48.4879,48.5731,50235.0
2024-09-27 10:20:00,51.28,51.34,51.21,51.31,47767.0,48.5731,48.6299,48.5068,48.6015,47767.0
2024-09-27 10:30:00,51.32,51.37,51.28,51.29,70160.0,48.611,48.6584,48.5731,48.5826,70160.0
2024-09-27 10:40:00,51.3,51.3,51.17,51.21,38756.0,48.5921,48.5921,48.4689,48.5068,38756.0
2024-09-27 10:50:00,51.21,51.25,51.19,51.22,49159.0,48.5068,48.5447,48.4879,48.5163,49159.0
2024-09-27 11:00:00,51.22,51.29,51.21,51.26,40394.0,48.5163,48.5826,48.5068,48.5542,40394.0
2024-09-27 11:10:00,51.26,51.34,51.25,51.33,49061.0,48.5542,48.6299,48.5447,48.6205,49061.0
2024-09-27 11:20:00,51.32,51.33,51.27,51.28,48680.0,48.611,48.6205,48.5636,48.5731,48680.0
2024-09-27 11:30:00,51.28,51.3,51.25,51.28,46722.0,48.5731,48.5921,48.5447,48.5731,46722.0
2024-09-27 11:40:00,51.29,51.29,51.2,51.27,35191.0,48.5826,48.5826,48.4973,48.5636,35191.0
2024-09-27 11:50:00,51.26,51.3,51.24,51.25,26984.0,48.5542,48.5921,48.5352,48.5447,26984.0
2024-09-27 12:00:00,51.25,51.26,51.16,51.18,47162.0,48.5447,48.5542,48.4594,48.4784,47162.0
2024-09-27 12:10:00,51.18,51.25,51.16,51.18,101738.0,48.4784,48.5447,48.4594,48.4784,101738.0
2024-09-27 12:20:00,51.17,51.2,51.13,51.13,47562.0,48.4689,48.4973,48.431,48.431,47562.0
2024-09-27 12:30:00,51.13,51.13,51.07,51.1,30098.0,48.431,48.431,48.3742,48.4026,30098.0
2024-09-27 12:40:00,51.1,51.1,51.06,51.07,48278.0,48.4026,48.4026,48.3647,48.3742,48278.0
2024-09-27 12:50:00,51.07,51.08,51.03,51.08,45844.0,48.3742,48.3837,48.3363,48.3837,45844.0
2024-09-27 13:00:00,51.08,51.09,51.05,51.09,52705.0,48.3837,48.3931,48.3553,48.3931,52705.0
2024-09-27 13:10:00,51.09,51.12,51.04,51.05,63071.0,48.3931,48.4216,48.3458,48.3553,63071.0
2024-09-27 13:20:00,51.05,51.09,51.05,51.07,30034.0,48.3553,48.3931,48.3553,48.3742,30034.0
2024-09-27 13:30:00,51.07,51.09,51.05,51.09,30865.0,48.3742,48.3931,48.3553,48.3931,30865.0
2024-09-27 13:40:00,51.09,51.16,51.08,51.14,37161.0,48.3931,48.4594,48.3837,48.4405,37161.0
2024-09-27 13:50:00,51.15,51.15,51.05,51.06,35884.0,48.45,48.45,48.3553,48.3647,35884.0
2024-09-27 14:00:00,51.05,51.09,51.02,51.09,46722.0,48.3553,48.3931,48.3268,48.3931,46722.0
2024-09-27 14:10:00,51.09,51.1,51.04,51.05,41490.0,48.3931,48.4026,48.3458,48.3553,41490.0
2024-09-27 14:20:00,51.05,51.1,51.03,51.1,41530.0,48.3553,48.4026,48.3363,48.4026,41530.0
2024-09-27 14:30:00,51.11,51.11,51.03,51.05,37714.0,48.4121,48.4121,48.3363,48.3553,37714.0
2024-09-27 14:40:00,51.05,51.1,51.05,51.1,43372.0,48.3553,48.4026,48.3553,48.4026,43372.0
2024-09-27 14:50:00,51.1,51.1,51.05,51.09,40654.0,48.4026,48.4026,48.3553,48.3931,40654.0
2024-09-27 15:00:00,51.09,51.11,51.07,51.08,40047.0,48.3931,48.4121,48.3742,48.3837,40047.0
2024-09-27 15:10:00,51.08,51.13,51.06,51.11,52042.0,48.3837,48.431,48.3647,48.4121,52042.0
2024-09-27 15:20:00,51.11,51.12,51.09,51.09,54420.0,48.4121,48.4216,48.3931,48.3931,54420.0
2024-09-27 15:30:00,51.09,51.14,51.08,51.09,84589.0,48.3931,48.4405,48.3837,48.3931,84589.0
2024-09-27 15:40:00,51.09,51.1,51.04,51.06,135437.0,48.3931,48.4026,48.3458,48.3647,135437.0
2024-09-27 15:50:00,51.05,51.1,51.0,51.05,576841.0,48.3553,48.4026,48.3079,48.3553,576841.0
2024-09-30 09:30:00,51.17,51.36,50.63,50.8,488368.0,48.4689,48.6489,47.9574,48.1185,488368.0
2024-09-30 09:40:00,50.81,50.93,50.61,50.62,106016.0,48.1279,48.2416,47.9385,47.948,106016.0
2024-09-30 09:50:00,50.62,50.78,50.56,50.78,80072.0,47.948,48.0995,47.8911,48.0995,80072.0
2024-09-30 10:00:00,50.78,50.84,50.74,50.83,94660.0,48.0995,48.1563,48.0616,48.1469,94660.0
2024-09-30 10:10:00,50.82,50.9,50.78,50.87,70878.0,48.1374,48.2132,48.0995,48.1848,70878.0
2024-09-30 10:20:00,50.87,50.98,50.85,50.9,66447.0,48.1848,48.289,48.1658,48.2132,66447.0
2024-09-30 10:30:00,50.9,50.99,50.87,50.97,59442.0,48.2132,48.2984,48.1848,48.2795,59442.0
2024-09-30 10:40:00,50.97,51.03,50.94,51.03,74337.0,48.2795,48.3363,48.2511,48.3363,74337.0
2024-09-30 10:50:00,51.02,51.03,50.95,50.96,68611.0,48.3268,48.3363,48.2605,48.27,68611.0
2024-09-30 11:00:00,50.96,50.98,50.83,50.89,84359.0,48.27,48.289,48.1469,48.2037,84359.0
2024-09-30 11:10:00,50.89,50.92,50.82,50.84,80511.0,48.2037,48.2321,48.1374,48.1563,80511.0
2024-09-30 11:20:00,50.84,50.86,50.8,50.82,48828.0,48.1563,48.1753,48.1185,48.1374,48828.0
2024-09-30 11:30:00,50.82,50.94,50.81,50.88,64854.0,48.1374,48.2511,48.1279,48.1942,64854.0
2024-09-30 11:40:00,50.89,50.91,50.85,50.87,42022.0,48.2037,48.2226,48.1658,48.1848,42022.0
2024-09-30 11:50:00,50.86,50.89,50.84,50.89,53595.0,48.1753,48.2037,48.1563,48.2037,53595.0
2024-09-30 12:00:00,50.89,50.91,50.85,50.9,75596.0,48.2037,48.2226,48.1658,48.2132,75596.0
2024-09-30 12:10:00,50.9,50.9,50.84,50.86,58644.0,48.2132,48.2132,48.1563,48.1753,58644.0
2024-09-30 12:20:00,50.86,50.88,50.85,50.86,40174.0,48.1753,48.1942,48.1658,48.1753,40174.0
2024-09-30 12:30:00,50.86,50.89,50.83,50.88,48022.0,48.1753,48.2037,48.1469,48.1942,48022.0
2024-09-30 12:40:00,50.88,50.9,50.84,50.85,56339.0,48.1942,48.2132,48.1563,48.1658,56339.0
2024-09-30 12:50:00,50.85,50.88,50.82,50.88,33076.0,48.1658,48.1942,48.1374,48.1942,33076.0
2024-09-30 13:00:00,50.87,50.9,50.86,50.89,51942.0,48.1848,48.2132,48.1753,48.2037,51942.0
2024-09-30 13:10:00,50.9,50.95,50.88,50.93,59734.0,48.2132,48.2605,48.1942,48.2416,59734.0
2024-09-30 13:20:00,50.92,50.94,50.89,50.93,65646.0,48.2321,48.2511,48.2037,48.2416,65646.0
2024-09-30 13:30:00,50.92,50.96,50.92,50.93,54720.0,48.2321,48.27,48.2321,48.2416,54720.0
2024-09-30 13:40:00,50.93,50.96,50.91,50.92,79638.0,48.2416,48.27,48.2226,48.2321,79638.0
2024-09-30 13:50:00,50.93,50.96,50.91,50.93,55773.0,48.2416,48.27,48.2226,48.2416,55773.0
2024-09-30 14:00:00,50.93,50.93,50.89,50.91,51284.0,48.2416,48.2416,48.2037,48.2226,51284.0
2024-09-30 14:10:00,50.91,50.93,50.88,50.89,61733.0,48.2226,48.2416,48.1942,48.2037,61733.0
2024-09-30 14:20:00,50.88,50.89,50.81,50.89,75742.0,48.1942,48.2037,48.1279,48.2037,75742.0
2024-09-30 14:30:00,50.89,50.96,50.85,50.91,72800.0,48.2037,48.27,48.1658,48.2226,72800.0
2024-09-30 14:40:00,50.91,50.97,50.9,50.94,68610.0,48.2226,48.2795,48.2132,48.2511,68610.0
2024-09-30 14:50:00,50.94,50.96,50.91,50.93,74759.0,48.2511,48.27,48.2226,48.2416,74759.0
2024-09-30 15:00:00,50.93,50.93,50.86,50.86,82102.0,48.2416,48.2416,48.1753,48.1753,82102.0
2024-09-30 15:10:00,50.87,50.95,50.85,50.94,136602.0,48.1848,48.2605,48.1658,48.2511,136602.0
2024-09-30 15:20:00,50.93,50.96,50.91,50.93,107004.0,48.2416,48.27,48.2226,48.2416,107004.0
2024-09-30 15:30:00,50.93,51.06,50.92,51.04,141686.0,48.2416,48.3647,48.2321,48.3458,141686.0
2024-09-30 15:40:00,51.04,51.05,50.98,51.01,199561.0,48.3458,48.3553,48.289,48.3174,199561.0
2024-09-30 15:50:00,51.02,51.09,50.98,51.04,632962.0,48.3268,48.3931,48.289,48.3458,632962.0
2024-10-01 09:30:00,51.06,51.16,50.96,51.14,202017.0,48.3647,48.4594,48.27,48.4405,202017.0
2024-10-01 09:40:00,51.13,51.13,50.87,50.96,71290.0,48.431,48.431,48.1848,48.27,71290.0
2024-10-01 09:50:00,50.96,51.05,50.96,51.04,65927.0,48.27,48.3553,48.27,48.3458,65927.0
2024-10-01 10:00:00,51.03,51.07,50.94,51.02,129714.0,48.3363,48.3742,48.2511,48.3268,129714.0
2024-10-01 10:10:00,51.01,51.13,50.99,51.09,114164.0,48.3174,48.431,48.2984,48.3931,114164.0
2024-10-01 10:20:00,51.08,51.23,51.08,51.21,97074.0,48.3837,48.5258,48.3837,48.5068,97074.0
2024-10-01 10:30:00,51.22,51.28,51.19,51.24,92982.0,48.5163,48.5731,48.4879,48.5352,92982.0
2024-10-01 10:40:00,51.24,51.33,51.24,51.3,83849.0,48.5352,48.6205,48.5352,48.5921,83849.0
2024-10-01 10:50:00,51.3,51.33,51.23,51.27,96086.0,48.5921,48.6205,48.5258,48.5636,96086.0
2024-10-01 11:00:00,51.26,51.26,51.15,51.16,95873.0,48.5542,48.5542,48.45,48.4594,95873.0
2024-10-01 11:10:00,51.16,51.18,51.09,51.15,61165.0,48.4594,48.4784,48.3931,48.45,61165.0
2024-10-01 11:20:00,51.16,51.22,51.13,51.21,64112.0,48.4594,48.5163,48.431,48.5068,64112.0
2024-10-01 11:30:00,51.21,51.21,51.11,51.15,50247.0,48.5068,48.5068,48.4121,48.45,50247.0
2024-10-01 11:40:00,51.15,51.16,51.08,51.09,53395.0,48.45,48.4594,48.3837,48.3931,53395.0
2024-10-01 11:50:00,51.09,51.12,51.07,51.08,53937.0,48.3931,48.4216,48.3742,48.3837,53937.0
2024-10-01 12:00:00,51.07,51.07,50.91,50.91,48188.0,48.3742,48.3742,48.2226,48.2226,48188.0
2024-10-01 12:10:00,50.91,50.92,50.84,50.87,40030.0,48.2226,48.2321,48.1563,48.1848,40030.0
2024-10-01 12:20:00,50.87,50.88,50.81,50.85,69602.0,48.1848,48.1942,48.1279,48.1658,69602.0
2024-10-01 12:30:00,50.84,50.87,50.77,50.82,73368.0,48.1563,48.1848,48.09,48.1374,73368.0
2024-10-01 12:40:00,50.81,50.83,50.77,50.8,45609.0,48.1279,48.1469,48.09,48.1185,45609.0
2024-10-01 12:50:00,50.81,50.88,50.79,50.84,52521.0,48.1279,48.1942,48.109,48.1563,52521.0
2024-10-01 13:00:00,50.84,50.84,50.77,50.83,39258.0,48.1563,48.1563,48.09,48.1469,39258.0
2024-10-01 13:10:00,50.83,50.83,50.79,50.8,34428.0,48.1469,48.1469,48.109,48.1185,34428.0
2024-10-01 13:20:00,50.81,50.83,50.77,50.81,48180.0,48.1279,48.1469,48.09,48.1279,48180.0
2024-10-01 13:30:00,50.8,50.86,50.79,50.85,52784.0,48.1185,48.1753,48.109,48.1658,52784.0
2024-10-01 13:40:00,50.84,50.87,50.82,50.82,33419.0,48.1563,48.1848,48.1374,48.1374,33419.0
2024-10-01 13:50:00,50.82,50.83,50.78,50.8,50642.0,48.1374,48.1469,48.0995,48.1185,50642.0
2024-10-01 14:00:00,50.81,50.84,50.77,50.83,41781.0,48.1279,48.1563,48.09,48.1469,41781.0
2024-10-01 14:10:00,50.83,50.87,50.81,50.85,55258.0,48.1469,48.1848,48.1279,48.1658,55258.0
2024-10-01 14:20:00,50.85,50.85,50.79,50.81,34542.0,48.1658,48.1658,48.109,48.1279,34542.0
2024-10-01 14:30:00,50.81,50.85,50.8,50.84,39247.0,48.1279,48.1658,48.1185,48.1563,39247.0
2024-10-01 14:40:00,50.84,50.84,50.8,50.81,39402.0,48.1563,48.1563,48.1185,48.1279,39402.0
2024-10-01 14:50:00,50.82,50.86,50.81,50.86,55765.0,48.1374,48.1753,48.1279,48.1753,55765.0
2024-10-01 15:00:00,50.86,50.87,50.8,50.82,62251.0,48.1753,48.1848,48.1185,48.1374,62251.0
2024-10-01 15:10:00,50.82,50.85,50.8,50.84,66255.0,48.1374,48.1658,48.1185,48.1563,66255.0
2024-10-01 15:20:00,50.84,50.88,50.83,50.87,71469.0,48.1563,48.1942,48.1469,48.1848,71469.0
2024-10-01 15:30:00,50.86,50.99,50.86,50.96,109348.0,48.1753,48.2984,48.1753,48.27,109348.0
2024-10-01 15:40:00,50.95,50.96,50.88,50.91,125473.0,48.2605,48.27,48.1942,48.2226,125473.0
2024-10-01 15:50:00,50.9,50.93,50.88,50.93,504159.0,48.2132,48.2416,48.1942,48.2416,504159.0
2024-10-02 09:30:00,50.9,50.93,50.48,50.53,248360.0,48.2132,48.2416,47.8153,47.8627,248360.0
2024-10-02 09:40:00,50.52,50.63,50.44,50.6,134449.0,47.8532,47.9574,47.7775,47.929,134449.0
2024-10-02 09:50:00,50.61,50.72,50.56,50.57,103783.0,47.9385,48.0427,47.8911,47.9006,103783.0
2024-10-02 10:00:00,50.56,50.59,50.46,50.48,75853.0,47.8911,47.9195,47.7964,47.8153,75853.0
2024-10-02 10:10:00,50.48,50.56,50.44,50.44,87788.0,47.8153,47.8911,47.7775,47.7775,87788.0
2024-10-02 10:20:00,50.45,50.48,50.4,50.44,73499.0,47.7869,47.8153,47.7396,47.7775,73499.0
2024-10-02 10:30:00,50.44,50.51,50.43,50.48,74243.0,47.7775,47.8438,47.768,47.8153,74243.0
2024-10-02 10:40:00,50.48,50.53,50.47,50.52,39611.0,47.8153,47.8627,47.8059,47.8532,39611.0
2024-10-02 10:50:00,50.53,50.55,50.47,50.51,55055.0,47.8627,47.8816,47.8059,47.8438,55055.0
2024-10-02 11:00:00,50.5,50.51,50.47,50.48,38448.0,47.8343,47.8438,47.8059,47.8153,38448.0
2024-10-02 11:10:00,50.47,50.49,50.36,50.42,76636.0,47.8059,47.8248,47.7017,47.7585,76636.0
2024-10-02 11:20:00,50.42,50.51,50.38,50.51,59635.0,47.7585,47.8438,47.7206,47.8438,59635.0
2024-10-02 11:30:00,50.51,50.55,50.47,50.52,78326.0,47.8438,47.8816,47.8059,47.8532,78326.0
2024-10-02 11:40:00,50.52,50.62,50.51,50.55,47425.0,47.8532,47.948,47.8438,47.8816,47425.0
2024-10-02 11:50:00,50.55,50.6,50.53,50.54,50357.0,47.8816,47.929,47.8627,47.8722,50357.0
2024-10-02 12:00:00,50.54,50.55,50.51,50.53,56119.0,47.8722,47.8816,47.8438,47.8627,56119.0
2024-10-02 12:10:00,50.54,50.57,50.52,50.54,36371.0,47.8722,47.9006,47.8532,47.8722,36371.0
2024-10-02 12:20:00,50.55,50.61,50.52,50.59,49856.0,47.8816,47.9385,47.8532,47.9195,49856.0
2024-10-02 12:30:00,50.59,50.61,50.55,50.59,38645.0,47.9195,47.9385,47.8816,47.9195,38645.0
2024-10-02 12:40:00,50.58,50.62,50.58,50.61,29211.0,47.9101,47.948,47.9101,47.9385,29211.0
2024-10-02 12:50:00,50.61,50.63,50.57,50.58,59087.0,47.9385,47.9574,47.9006,47.9101,59087.0
2024-10-02 13:00:00,50.57,50.57,50.5,50.51,30132.0,47.9006,47.9006,47.8343,47.8438,30132.0
2024-10-02 13:10:00,50.51,50.53,50.49,50.51,41513.0,47.8438,47.8627,47.8248,47.8438,41513.0
2024-10-02 13:20:00,50.51,50.53,50.46,50.51,51600.0,47.8438,47.8627,47.7964,47.8438,51600.0
2024-10-02 13:30:00,50.51,50.54,50.48,50.54,34229.0,47.8438,47.8722,47.8153,47.8722,34229.0
2024-10-02 13:40:00,50.54,50.59,50.52,50.59,31140.0,47.8722,47.9195,47.8532,47.9195,31140.0
2024-10-02 13:50:00,50.59,50.59,50.52,50.53,30446.0,47.9195,47.9195,47.8532,47.8627,30446.0
2024-10-02 14:00:00,50.53,50.55,50.51,50.51,47987.0,47.8627,47.8816,47.8438,47.8438,47987.0
2024-10-02 14:10:00,50.52,50.54,50.48,50.53,49672.0,47.8532,47.8722,47.8153,47.8627,49672.0
2024-10-02 14:20:00,50.53,50.53,50.49,50.51,37762.0,47.8627,47.8627,47.8248,47.8438,37762.0
2024-10-02 14:30:00,50.5,50.53,50.47,50.5,40954.0,47.8343,47.8627,47.8059,47.8343,40954.0
2024-10-02 14:40:00,50.5,50.54,50.49,50.53,44113.0,47.8343,47.8722,47.8248,47.8627,44113.0
2024-10-02 14:50:00,50.53,50.54,50.53,50.54,31352.0,47.8627,47.8722,47.8627,47.8722,31352.0
2024-10-02 15:00:00,50.54,50.59,50.52,50.55,77901.0,47.8722,47.9195,47.8532,47.8816,77901.0
2024-10-02 15:10:00,50.55,50.57,50.54,50.57,47038.0,47.8816,47.9006,47.8722,47.9006,47038.0
2024-10-02 15:20:00,50.56,50.57,50.53,50.54,78677.0,47.8911,47.9006,47.8627,47.8722,78677.0
2024-10-02 15:30:00,50.53,50.53,50.47,50.48,138838.0,47.8627,47.8627,47.8059,47.8153,138838.0
2024-10-02 15:40:00,50.48,50.5,50.43,50.46,142877.0,47.8153,47.8343,47.768,47.7964,142877.0
2024-10-02 15:50:00,50.46,50.6,50.46,50.59,720510.0,47.7964,47.929,47.7964,47.9195,720510.0
2024-10-03 09:30:00,50.5,50.51,50.08,50.17,206613.0,47.8343,47.8438,47.4365,47.5217,206613.0
2024-10-03 09:40:00,50.16,50.19,50.07,50.12,64754.0,47.5122,47.5407,47.427,47.4743,64754.0
2024-10-03 09:50:00,50.13,50.18,50.05,50.14,89756.0,47.4838,47.5312,47.408,47.4933,89756.0
2024-10-03 10:00:00,50.15,50.19,50.1,50.13,200475.0,47.5028,47.5407,47.4554,47.4838,200475.0
2024-10-03 10:10:00,50.14,50.2,50.03,50.12,97632.0,47.4933,47.5501,47.3891,47.4743,97632.0
2024-10-03 10:20:00,50.12,50.15,50.02,50.03,84445.0,47.4743,47.5028,47.3796,47.3891,84445.0
2024-10-03 10:30:00,50.03,50.06,49.94,50.06,250992.0,47.3891,47.4175,47.3038,47.4175,250992.0
2024-10-03 10:40:00,50.06,50.07,49.93,49.98,88127.0,47.4175,47.427,47.2944,47.3417,88127.0
2024-10-03 10:50:00,49.98,50.08,49.96,50.04,76952.0,47.3417,47.4365,47.3228,47.3986,76952.0
2024-10-03 11:00:00,50.04,50.04,49.95,49.96,72670.0,47.3986,47.3986,47.3133,47.3228,72670.0
2024-10-03 11:10:00,49.96,49.96,49.87,49.91,136526.0,47.3228,47.3228,47.2375,47.2754,136526.0
2024-10-03 11:20:00,49.91,49.94,49.87,49.91,87265.0,47.2754,47.3038,47.2375,47.2754,87265.0
2024-10-03 11:30:00,49.91,49.98,49.9,49.96,90798.0,47.2754,47.3417,47.266,47.3228,90798.0
2024-10-03 11:40:00,49.96,50.06,49.95,50.05,77291.0,47.3228,47.4175,47.3133,47.408,77291.0
2024-10-03 11:50:00,50.05,50.06,49.97,50.0,60559.0,47.408,47.4175,47.3323,47.3607,60559.0
2024-10-03 12:00:00,50.0,50.02,49.95,49.95,39807.0,47.3607,47.3796,47.3133,47.3133,39807.0
2024-10-03 12:10:00,49.96,49.98,49.93,49.94,71853.0,47.3228,47.3417,47.2944,47.3038,71853.0
2024-10-03 12:20:00,49.94,49.97,49.9,49.91,58822.0,47.3038,47.3323,47.266,47.2754,58822.0
2024-10-03 12:30:00,49.91,49.93,49.88,49.89,54764.0,47.2754,47.2944,47.247,47.2565,54764.0
2024-10-03 12:40:00,49.88,49.89,49.74,49.78,117462.0,47.247,47.2565,47.1144,47.1523,117462.0
2024-10-03 12:50:00,49.78,49.82,49.75,49.82,83903.0,47.1523,47.1902,47.1239,47.1902,83903.0
2024-10-03 13:00:00,49.82,49.83,49.71,49.72,73877.0,47.1902,47.1997,47.086,47.0955,73877.0
2024-10-03 13:10:00,49.72,49.75,49.68,49.71,65778.0,47.0955,47.1239,47.0576,47.086,65778.0
2024-10-03 13:20:00,49.71,49.77,49.69,49.72,80769.0,47.086,47.1428,47.067,47.0955,80769.0
2024-10-03 13:30:00,49.72,49.77,49.71,49.73,68487.0,47.0955,47.1428,47.086,47.1049,68487.0
2024-10-03 13:40:00,49.73,49.81,49.71,49.77,73987.0,47.1049,47.1807,47.086,47.1428,73987.0
2024-10-03 13:50:00,49.76,49.85,49.75,49.84,90849.0,47.1334,47.2186,47.1239,47.2091,90849.0
2024-10-03 14:00:00,49.84,49.86,49.81,49.84,80835.0,47.2091,47.2281,47.1807,47.2091,80835.0
2024-10-03 14:10:00,49.84,49.9,49.83,49.88,48397.0,47.2091,47.266,47.1997,47.247,48397.0
2024-10-03 14:20:00,49.88,49.9,49.85,49.88,51628.0,47.247,47.266,47.2186,47.247,51628.0
2024-10-03 14:30:00,49.88,49.93,49.86,49.91,48213.0,47.247,47.2944,47.2281,47.2754,48213.0
2024-10-03 14:40:00,49.91,49.92,49.88,49.92,61323.0,47.2754,47.2849,47.247,47.2849,61323.0
2024-10-03 14:50:00,49.93,49.95,49.86,49.88,56655.0,47.2944,47.3133,47.2281,47.247,56655.0
2024-10-03 15:00:00,49.87,49.87,49.8,49.83,82079.0,47.2375,47.2375,47.1712,47.1997,82079.0
2024-10-03 15:10:00,49.83,49.84,49.8,49.83,74026.0,47.1997,47.2091,47.1712,47.1997,74026.0
2024-10-03 15:20:00,49.83,49.86,49.8,49.84,87655.0,47.1997,47.2281,47.1712,47.2091,87655.0
2024-10-03 15:30:00,49.84,49.88,49.82,49.86,116491.0,47.2091,47.247,47.1902,47.2281,116491.0
2024-10-03 15:40:00,49.87,49.92,49.85,49.91,168084.0,47.2375,47.2849,47.2186,47.2754,168084.0
2024-10-03 15:50:00,49.91,50.0,49.86,49.97,851785.0,47.2754,47.3607,47.2281,47.3323,851785.0
2024-10-04 09:30:00,49.7,50.0,49.6,49.88,377492.0,47.0765,47.3607,46.9818,47.247,377492.0
2024-10-04 09:40:00,49.88,49.98,49.85,49.86,102845.0,47.247,47.3417,47.2186,47.2281,102845.0
2024-10-04 09:50:00,49.86,49.96,49.71,49.8,174320.0,47.2281,47.3228,47.086,47.1712,174320.0
2024-10-04 10:00:00,49.8,49.89,49.77,49.86,106420.0,47.1712,47.2565,47.1428,47.2281,106420.0
2024-10-04 10:10:00,49.85,49.86,49.76,49.77,78045.0,47.2186,47.2281,47.1334,47.1428,78045.0
2024-10-04 10:20:00,49.78,49.8,49.72,49.76,47123.0,47.1523,47.1712,47.0955,47.1334,47123.0
2024-10-04 10:30:00,49.77,49.78,49.7,49.71,109147.0,47.1428,47.1523,47.0765,47.086,109147.0
2024-10-04 10:40:00,49.71,49.76,49.69,49.69,44080.0,47.086,47.1334,47.067,47.067,44080.0
2024-10-04 10:50:00,49.69,49.81,49.68,49.79,172714.0,47.067,47.1807,47.0576,47.1618,172714.0
2024-10-04 11:00:00,49.8,49.86,49.76,49.86,262177.0,47.1712,47.2281,47.1334,47.2281,262177.0
2024-10-04 11:10:00,49.86,49.92,49.8,49.84,361988.0,47.2281,47.2849,47.1712,47.2091,361988.0
2024-10-04 11:20:00,49.84,49.85,49.74,49.78,94695.0,47.2091,47.2186,47.1144,47.1523,94695.0
2024-10-04 11:30:00,49.78,49.93,49.77,49.91,178752.0,47.1523,47.2944,47.1428,47.2754,178752.0
2024-10-04 11:40:00,49.92,49.92,49.82,49.82,250827.0,47.2849,47.2849,47.1902,47.1902,250827.0
2024-10-04 11:50:00,49.83,49.83,49.74,49.75,65933.0,47.1997,47.1997,47.1144,47.1239,65933.0
2024-10-04 12:00:00,49.74,49.8,49.72,49.72,64815.0,47.1144,47.1712,47.0955,47.0955,64815.0
2024-10-04 12:10:00,49.72,49.77,49.71,49.76,53153.0,47.0955,47.1428,47.086,47.1334,53153.0
2024-10-04 12:20:00,49.76,49.81,49.73,49.74,221493.0,47.1334,47.1807,47.1049,47.1144,221493.0
2024-10-04 12:30:00,49.74,49.85,49.73,49.84,46630.0,47.1144,47.2186,47.1049,47.2091,46630.0
2024-10-04 12:40:00,49.83,49.94,49.82,49.93,51807.0,47.1997,47.3038,47.1902,47.2944,51807.0
2024-10-04 12:50:00,49.92,49.98,49.92,49.96,45999.0,47.2849,47.3417,47.2849,47.3228,45999.0
2024-10-04 13:00:00,49.97,50.04,49.96,50.0,55602.0,47.3323,47.3986,47.3228,47.3607,55602.0
2024-10-04 13:10:00,50.0,50.08,50.0,50.06,32600.0,47.3607,47.4365,47.3607,47.4175,32600.0
2024-10-04 13:20:00,50.05,50.05,49.98,49.99,46024.0,47.408,47.408,47.3417,47.3512,46024.0
2024-10-04 13:30:00,49.98,49.99,49.9,49.94,59008.0,47.3417,47.3512,47.266,47.3038,59008.0
2024-10-04 13:40:00,49.94,49.98,49.92,49.93,37044.0,47.3038,47.3417,47.2849,47.2944,37044.0
2024-10-04 13:50:00,49.93,49.93,49.86,49.87,31843.0,47.2944,47.2944,47.2281,47.2375,31843.0
2024-10-04 14:00:00,49.87,49.88,49.84,49.87,36671.0,47.2375,47.247,47.2091,47.2375,36671.0
2024-10-04 14:10:00,49.87,49.87,49.82,49.86,64748.0,47.2375,47.2375,47.1902,47.2281,64748.0
2024-10-04 14:20:00,49.86,49.9,49.85,49.88,44327.0,47.2281,47.266,47.2186,47.247,44327.0
2024-10-04 14:30:00,49.88,49.96,49.87,49.96,68670.0,47.247,47.3228,47.2375,47.3228,68670.0
2024-10-04 14:40:00,49.96,49.98,49.93,49.95,58450.0,47.3228,47.3417,47.2944,47.3133,58450.0
2024-10-04 14:50:00,49.96,49.98,49.93,49.94,51785.0,47.3228,47.3417,47.2944,47.3038,51785.0
2024-10-04 15:00:00,49.93,49.94,49.84,49.86,114205.0,47.2944,47.3038,47.2091,47.2281,114205.0
2024-10-04 15:10:00,49.86,49.89,49.85,49.88,64140.0,47.2281,47.2565,47.2186,47.247,64140.0
2024-10-04 15:20:00,49.88,49.93,49.86,49.91,131691.0,47.247,47.2944,47.2281,47.2754,131691.0
2024-10-04 15:30:00,49.9,49.94,49.87,49.94,106297.0,47.266,47.3038,47.2375,47.3038,106297.0
2024-10-04 15:40:00,49.94,49.99,49.92,49.98,169823.0,47.3038,47.3512,47.2849,47.3417,169823.0
2024-10-04 15:50:00,49.98,50.12,49.96,50.11,633773.0,47.3417,47.4743,47.3228,47.4649,633773.0
2024-10-07 09:30:00,50.1,50.14,49.92,50.02,193438.0,47.4554,47.4933,47.2849,47.3796,193438.0
2024-10-07 09:40:00,50.02,50.13,49.95,50.04,90884.0,47.3796,47.4838,47.3133,47.3986,90884.0
2024-10-07 09:50:00,50.05,50.11,50.0,50.0,63629.0,47.408,47.4649,47.3607,47.3607,63629.0
2024-10-07 10:00:00,50.0,50.09,49.92,49.96,122817.0,47.3607,47.4459,47.2849,47.3228,122817.0
2024-10-07 10:10:00,49.95,49.96,49.88,49.91,95558.0,47.3133,47.3228,47.247,47.2754,95558.0
2024-10-07 10:20:00,49.9,49.91,49.8,49.83,93122.0,47.266,47.2754,47.1712,47.1997,93122.0
2024-10-07 10:30:00,49.84,49.9,49.82,49.83,100391.0,47.2091,47.266,47.1902,47.1997,100391.0
2024-10-07 10:40:00,49.83,49.85,49.76,49.77,146371.0,47.1997,47.2186,47.1334,47.1428,146371.0
2024-10-07 10:50:00,49.78,49.79,49.69,49.75,212407.0,47.1523,47.1618,47.067,47.1239,212407.0
2024-10-07 11:00:00,49.75,49.87,49.74,49.86,113486.0,47.1239,47.2375,47.1144,47.2281,113486.0
2024-10-07 11:10:00,49.86,49.9,49.85,49.87,66177.0,47.2281,47.266,47.2186,47.2375,66177.0
2024-10-07 11:20:00,49.87,49.93,49.81,49.82,71994.0,47.2375,47.2944,47.1807,47.1902,71994.0
2024-10-07 11:30:00,49.82,49.82,49.75,49.78,56241.0,47.1902,47.1902,47.1239,47.1523,56241.0
2024-10-07 11:40:00,49.78,49.8,49.75,49.77,28033.0,47.1523,47.1712,47.1239,47.1428,28033.0
2024-10-07 11:50:00,49.76,49.78,49.73,49.75,60738.0,47.1334,47.1523,47.1049,47.1239,60738.0
2024-10-07 12:00:00,49.75,49.78,49.74,49.75,39010.0,47.1239,47.1523,47.1144,47.1239,39010.0
2024-10-07 12:10:00,49.75,49.76,49.71,49.72,42910.0,47.1239,47.1334,47.086,47.0955,42910.0
2024-10-07 12:20:00,49.71,49.76,49.71,49.73,48401.0,47.086,47.1334,47.086,47.1049,48401.0
2024-10-07 12:30:00,49.73,49.76,49.71,49.75,35165.0,47.1049,47.1334,47.086,47.1239,35165.0
2024-10-07 12:40:00,49.75,49.77,49.74,49.77,48560.0,47.1239,47.1428,47.1144,47.1428,48560.0
2024-10-07 12:50:00,49.77,49.83,49.76,49.8,75993.0,47.1428,47.1997,47.1334,47.1712,75993.0
2024-10-07 13:00:00,49.8,49.82,49.75,49.77,40250.0,47.1712,47.1902,47.1239,47.1428,40250.0
2024-10-07 13:10:00,49.78,49.84,49.77,49.83,64810.0,47.1523,47.2091,47.1428,47.1997,64810.0
2024-10-07 13:20:00,49.83,49.83,49.78,49.79,40252.0,47.1997,47.1997,47.1523,47.1618,40252.0
2024-10-07 13:30:00,49.78,49.81,49.77,49.79,38121.0,47.1523,47.1807,47.1428,47.1618,38121.0
2024-10-07 13:40:00,49.79,49.81,49.76,49.76,46027.0,47.1618,47.1807,47.1334,47.1334,46027.0
2024-10-07 13:50:00,49.76,49.77,49.73,49.75,69418.0,47.1334,47.1428,47.1049,47.1239,69418.0
2024-10-07 14:00:00,49.75,49.8,49.74,49.79,55275.0,47.1239,47.1712,47.1144,47.1618,55275.0
2024-10-07 14:10:00,49.79,49.82,49.78,49.8,46871.0,47.1618,47.1902,47.1523,47.1712,46871.0
2024-10-07 14:20:00,49.8,49.83,49.78,49.79,51244.0,47.1712,47.1997,47.1523,47.1618,51244.0
2024-10-07 14:30:00,49.79,49.83,49.74,49.78,71595.0,47.1618,47.1997,47.1144,47.1523,71595.0
2024-10-07 14:40:00,49.78,49.81,49.77,49.8,44005.0,47.1523,47.1807,47.1428,47.1712,44005.0
2024-10-07 14:50:00,49.79,49.84,49.78,49.84,51479.0,47.1618,47.2091,47.1523,47.2091,51479.0
2024-10-07 15:00:00,49.84,49.84,49.78,49.81,54590.0,47.2091,47.2091,47.1523,47.1807,54590.0
2024-10-07 15:10:00,49.82,49.87,49.8,49.87,90597.0,47.1902,47.2375,47.1712,47.2375,90597.0
2024-10-07 15:20:00,49.86,49.9,49.84,49.89,80944.0,47.2281,47.266,47.2091,47.2565,80944.0
2024-10-07 15:30:00,49.89,49.9,49.8,49.84,80693.0,47.2565,47.266,47.1712,47.2091,80693.0
2024-10-07 15:40:00,49.84,49.86,49.8,49.84,103373.0,47.2091,47.2281,47.1712,47.2091,103373.0
2024-10-07 15:50:00,49.83,49.93,49.81,49.91,545757.0,47.1997,47.2944,47.1807,47.2754,545757.0
2024-10-08 09:30:00,49.98,50.15,49.64,49.66,252887.0,47.3417,47.5028,47.0197,47.0386,252887.0
2024-10-08 09:40:00,49.65,49.73,49.55,49.73,107009.0,47.0292,47.1049,46.9344,47.1049,107009.0
2024-10-08 09:50:00,49.74,49.76,49.63,49.63,71262.0,47.1144,47.1334,47.0102,47.0102,71262.0
2024-10-08 10:00:00,49.64,49.72,49.57,49.66,177700.0,47.0197,47.0955,46.9534,47.0386,177700.0
2024-10-08 10:10:00,49.66,49.66,49.6,49.64,100197.0,47.0386,47.0386,46.9818,47.0197,100197.0
2024-10-08 10:20:00,49.65,49.68,49.58,49.58,40658.0,47.0292,47.0576,46.9629,46.9629,40658.0
2024-10-08 10:30:00,49.57,49.6,49.51,49.57,54821.0,46.9534,46.9818,46.8965,46.9534,54821.0
2024-10-08 10:40:00,49.57,49.62,49.55,49.59,55544.0,46.9534,47.0007,46.9344,46.9723,55544.0
2024-10-08 10:50:00,49.6,49.64,49.58,49.61,44398.0,46.9818,47.0197,46.9629,46.9913,44398.0
2024-10-08 11:00:00,49.6,49.68,49.6,49.66,56749.0,46.9818,47.0576,46.9818,47.0386,56749.0
2024-10-08 11:10:00,49.66,49.72,49.65,49.72,47999.0,47.0386,47.0955,47.0292,47.0955,47999.0
2024-10-08 11:20:00,49.72,49.73,49.66,49.7,39361.0,47.0955,47.1049,47.0386,47.0765,39361.0
2024-10-08 11:30:00,49.71,49.73,49.67,49.69,52529.0,47.086,47.1049,47.0481,47.067,52529.0
2024-10-08 11:40:00,49.69,49.71,49.65,49.66,30274.0,47.067,47.086,47.0292,47.0386,30274.0
2024-10-08 11:50:00,49.67,49.69,49.66,49.68,23169.0,47.0481,47.067,47.0386,47.0576,23169.0
2024-10-08 12:00:00,49.68,49.71,49.68,49.7,26595.0,47.0576,47.086,47.0576,47.0765,26595.0
2024-10-08 12:10:00,49.71,49.71,49.64,49.65,34851.0,47.086,47.086,47.0197,47.0292,34851.0
2024-10-08 12:20:00,49.65,49.7,49.64,49.66,38323.0,47.0292,47.0765,47.0197,47.0386,38323.0
2024-10-08 12:30:00,49.67,49.69,49.65,49.69,18935.0,47.0481,47.067,47.0292,47.067,18935.0
2024-10-08 12:40:00,49.69,49.7,49.58,49.59,42678.0,47.067,47.0765,46.9629,46.9723,42678.0
2024-10-08 12:50:00,49.58,49.59,49.52,49.54,41722.0,46.9629,46.9723,46.906,46.925,41722.0
2024-10-08 13:00:00,49.54,49.55,49.46,49.48,134593.0,46.925,46.9344,46.8492,46.8681,134593.0
2024-10-08 13:10:00,49.48,49.52,49.47,49.49,36504.0,46.8681,46.906,46.8587,46.8776,36504.0
2024-10-08 13:20:00,49.5,49.54,49.49,49.52,55374.0,46.8871,46.925,46.8776,46.906,55374.0
2024-10-08 13:30:00,49.52,49.52,49.49,49.49,45033.0,46.906,46.906,46.8776,46.8776,45033.0
2024-10-08 13:40:00,49.49,49.51,49.47,49.48,42438.0,46.8776,46.8965,46.8587,46.8681,42438.0
2024-10-08 13:50:00,49.47,49.5,49.47,49.48,26891.0,46.8587,46.8871,46.8587,46.8681,26891.0
2024-10-08 14:00:00,49.48,49.53,49.48,49.52,46155.0,46.8681,46.9155,46.8681,46.906,46155.0
2024-10-08 14:10:00,49.52,49.54,49.51,49.52,43428.0,46.906,46.925,46.8965,46.906,43428.0
2024-10-08 14:20:00,49.51,49.57,49.51,49.52,86025.0,46.8965,46.9534,46.8965,46.906,86025.0
2024-10-08 14:30:00,49.52,49.61,49.52,49.59,54511.0,46.906,46.9913,46.906,46.9723,54511.0
2024-10-08 14:40:00,49.58,49.62,49.56,49.62,46599.0,46.9629,47.0007,46.9439,47.0007,46599.0
2024-10-08 14:50:00,49.62,49.64,49.6,49.63,61766.0,47.0007,47.0197,46.9818,47.0102,61766.0
2024-10-08 15:00:00,49.62,49.64,49.57,49.58,128028.0,47.0007,47.0197,46.9534,46.9629,128028.0
2024-10-08 15:10:00,49.58,49.63,49.56,49.63,58053.0,46.9629,47.0102,46.9439,47.0102,58053.0
2024-10-08 15:20:00,49.63,49.68,49.62,49.66,72690.0,47.0102,47.0576,47.0007,47.0386,72690.0
2024-10-08 15:30:00,49.66,49.7,49.64,49.69,79783.0,47.0386,47.0765,47.0197,47.067,79783.0
2024-10-08 15:40:00,49.69,49.73,49.65,49.67,93461.0,47.067,47.1049,47.0292,47.0481,93461.0
2024-10-08 15:50:00,49.66,49.68,49.53,49.55,496252.0,47.0386,47.0576,46.9155,46.9344,496252.0
2024-10-09 09:30:00,49.66,49.92,49.61,49.85,228269.0,47.0386,47.2849,46.9913,47.2186,228269.0
2024-10-09 09:40:00,49.86,49.94,49.85,49.93,125118.0,47.2281,47.3038,47.2186,47.2944,125118.0
2024-10-09 09:50:00,49.93,49.96,49.86,49.89,98090.0,47.2944,47.3228,47.2281,47.2565,98090.0
2024-10-09 10:00:00,49.9,49.93,49.82,49.84,147439.0,47.266,47.2944,47.1902,47.2091,147439.0
2024-10-09 10:10:00,49.84,49.92,49.8,49.81,108298.0,47.2091,47.2849,47.1712,47.1807,108298.0
2024-10-09 10:20:00,49.8,49.89,49.8,49.86,133715.0,47.1712,47.2565,47.1712,47.2281,133715.0
2024-10-09 10:30:00,49.86,49.94,49.86,49.92,149478.0,47.2281,47.3038,47.2281,47.2849,149478.0
2024-10-09 10:40:00,49.93,50.0,49.9,49.98,265692.0,47.2944,47.3607,47.266,47.3417,265692.0
2024-10-09 10:50:00,49.98,50.15,49.97,50.14,211332.0,47.3417,47.5028,47.3323,47.4933,211332.0
2024-10-09 11:00:00,50.14,50.25,50.12,50.21,156433.0,47.4933,47.5975,47.4743,47.5596,156433.0
2024-10-09 11:10:00,50.21,50.24,50.14,50.15,210053.0,47.5596,47.588,47.4933,47.5028,210053.0
2024-10-09 11:20:00,50.15,50.25,50.14,50.19,112310.0,47.5028,47.5975,47.4933,47.5407,112310.0
2024-10-09 11:30:00,50.18,50.22,50.13,50.2,89660.0,47.5312,47.5691,47.4838,47.5501,89660.0
2024-10-09 11:40:00,50.2,50.26,50.16,50.25,94099.0,47.5501,47.607,47.5122,47.5975,94099.0
2024-10-09 11:50:00,50.24,50.27,50.19,50.21,146427.0,47.588,47.6164,47.5407,47.5596,146427.0
2024-10-09 12:00:00,50.22,50.28,50.21,50.27,93170.0,47.5691,47.6259,47.5596,47.6164,93170.0
2024-10-09 12:10:00,50.27,50.33,50.27,50.32,133915.0,47.6164,47.6733,47.6164,47.6638,133915.0
2024-10-09 12:20:00,50.32,50.33,50.19,50.2,111833.0,47.6638,47.6733,47.5407,47.5501,111833.0
2024-10-09 12:30:00,50.2,50.23,50.17,50.2,63105.0,47.5501,47.5785,47.5217,47.5501,63105.0
2024-10-09 12:40:00,50.2,50.24,50.19,50.23,66009.0,47.5501,47.588,47.5407,47.5785,66009.0
2024-10-09 12:50:00,50.24,50.25,50.17,50.22,95536.0,47.588,47.5975,47.5217,47.5691,95536.0
2024-10-09 13:00:00,50.21,50.23,50.19,50.2,114723.0,47.5596,47.5785,47.5407,47.5501,114723.0
2024-10-09 13:10:00,50.19,50.28,50.19,50.23,76341.0,47.5407,47.6259,47.5407,47.5785,76341.0
2024-10-09 13:20:00,50.23,50.27,50.2,50.21,68337.0,47.5785,47.6164,47.5501,47.5596,68337.0
2024-10-09 13:30:00,50.21,50.21,50.1,50.11,71139.0,47.5596,47.5596,47.4554,47.4649,71139.0
2024-10-09 13:40:00,50.11,50.15,50.07,50.09,73454.0,47.4649,47.5028,47.427,47.4459,73454.0
2024-10-09 13:50:00,50.09,50.11,50.03,50.07,61478.0,47.4459,47.4649,47.3891,47.427,61478.0
2024-10-09 14:00:00,50.06,50.1,50.04,50.05,72976.0,47.4175,47.4554,47.3986,47.408,72976.0
2024-10-09 14:10:00,50.05,50.07,50.01,50.03,44711.0,47.408,47.427,47.3702,47.3891,44711.0
2024-10-09 14:20:00,50.03,50.06,49.97,49.98,72417.0,47.3891,47.4175,47.3323,47.3417,72417.0
2024-10-09 14:30:00,49.97,50.07,49.96,50.07,71764.0,47.3323,47.427,47.3228,47.427,71764.0
2024-10-09 14:40:00,50.06,50.11,50.04,50.09,65973.0,47.4175,47.4649,47.3986,47.4459,65973.0
2024-10-09 14:50:00,50.08,50.12,50.06,50.12,81584.0,47.4365,47.4743,47.4175,47.4743,81584.0
2024-10-09 15:00:00,50.11,50.14,50.07,50.13,70351.0,47.4649,47.4933,47.427,47.4838,70351.0
2024-10-09 15:10:00,50.13,50.18,50.1,50.18,88470.0,47.4838,47.5312,47.4554,47.5312,88470.0
2024-10-09 15:20:00,50.18,50.29,50.17,50.28,137447.0,47.5312,47.6354,47.5217,47.6259,137447.0
2024-10-09 15:30:00,50.28,50.3,50.18,50.22,175686.0,47.6259,47.6448,47.5312,47.5691,175686.0
2024-10-09 15:40:00,50.21,50.27,50.21,50.25,124458.0,47.5596,47.6164,47.5596,47.5975,124458.0
2024-10-09 15:50:00,50.25,50.34,50.23,50.23,640404.0,47.5975,47.6827,47.5785,47.5785,640404.0
2024-10-10 09:30:00,50.49,50.72,50.38,50.41,1207431.0,47.8248,48.0427,47.7206,47.749,1207431.0
2024-10-10 09:40:00,50.42,50.75,50.4,50.68,244600.0,47.7585,48.0711,47.7396,48.0048,244600.0
2024-10-10 09:50:00,50.68,50.72,50.39,50.45,150559.0,48.0048,48.0427,47.7301,47.7869,150559.0
2024-10-10 10:00:00,50.45,50.52,50.39,50.49,222978.0,47.7869,47.8532,47.7301,47.8248,222978.0
2024-10-10 10:10:00,50.49,50.54,50.45,50.49,263268.0,47.8248,47.8722,47.7869,47.8248,263268.0
2024-10-10 10:20:00,50.48,50.54,50.38,50.41,263786.0,47.8153,47.8722,47.7206,47.749,263786.0
2024-10-10 10:30:00,50.41,50.51,50.38,50.48,117912.0,47.749,47.8438,47.7206,47.8153,117912.0
2024-10-10 10:40:00,50.48,50.52,50.38,50.41,133285.0,47.8153,47.8532,47.7206,47.749,133285.0
2024-10-10 10:50:00,50.41,50.43,50.28,50.34,237796.0,47.749,47.768,47.6259,47.6827,237796.0
2024-10-10 11:00:00,50.34,50.38,50.32,50.36,66759.0,47.6827,47.7206,47.6638,47.7017,66759.0
2024-10-10 11:10:00,50.36,50.4,50.32,50.34,68210.0,47.7017,47.7396,47.6638,47.6827,68210.0
2024-10-10 11:20:00,50.34,50.35,50.29,50.3,67615.0,47.6827,47.6922,47.6354,47.6448,67615.0
2024-10-10 11:30:00,50.3,50.32,50.23,50.3,233966.0,47.6448,47.6638,47.5785,47.6448,233966.0
2024-10-10 11:40:00,50.3,50.36,50.26,50.27,185488.0,47.6448,47.7017,47.607,47.6164,185488.0
2024-10-10 11:50:00,50.27,50.29,50.23,50.26,143579.0,47.6164,47.6354,47.5785,47.607,143579.0
2024-10-10 12:00:00,50.26,50.33,50.22,50.32,150011.0,47.607,47.6733,47.5691,47.6638,150011.0
2024-10-10 12:10:00,50.33,50.33,50.23,50.25,121818.0,47.6733,47.6733,47.5785,47.5975,121818.0
2024-10-10 12:20:00,50.25,50.28,50.24,50.27,70985.0,47.5975,47.6259,47.588,47.6164,70985.0
2024-10-10 12:30:00,50.27,50.29,50.18,50.21,76800.0,47.6164,47.6354,47.5312,47.5596,76800.0
2024-10-10 12:40:00,50.21,50.22,50.15,50.19,126857.0,47.5596,47.5691,47.5028,47.5407,126857.0
2024-10-10 12:50:00,50.2,50.22,50.1,50.11,72837.0,47.5501,47.5691,47.4554,47.4649,72837.0
2024-10-10 13:00:00,50.11,50.13,50.02,50.05,63895.0,47.4649,47.4838,47.3796,47.408,63895.0
2024-10-10 13:10:00,50.05,50.07,50.01,50.04,38936.0,47.408,47.427,47.3702,47.3986,38936.0
2024-10-10 13:20:00,50.05,50.08,50.03,50.05,48590.0,47.408,47.4365,47.3891,47.408,48590.0
2024-10-10 13:30:00,50.06,50.07,49.97,49.98,101461.0,47.4175,47.427,47.3323,47.3417,101461.0
2024-10-10 13:40:00,49.98,50.02,49.97,49.98,43067.0,47.3417,47.3796,47.3323,47.3417,43067.0
2024-10-10 13:50:00,49.98,49.99,49.92,49.95,58724.0,47.3417,47.3512,47.2849,47.3133,58724.0
2024-10-10 14:00:00,49.95,49.96,49.89,49.92,63477.0,47.3133,47.3228,47.2565,47.2849,63477.0
2024-10-10 14:10:00,49.92,49.94,49.9,49.91,55616.0,47.2849,47.3038,47.266,47.2754,55616.0
2024-10-10 14:20:00,49.91,49.95,49.89,49.91,44741.0,47.2754,47.3133,47.2565,47.2754,44741.0
2024-10-10 14:30:00,49.91,49.92,49.83,49.86,50092.0,47.2754,47.2849,47.1997,47.2281,50092.0
2024-10-10 14:40:00,49.86,49.86,49.8,49.83,42665.0,47.2281,47.2281,47.1712,47.1997,42665.0
2024-10-10 14:50:00,49.83,49.84,49.8,49.8,68803.0,47.1997,47.2091,47.1712,47.1712,68803.0
2024-10-10 15:00:00,49.8,49.82,49.69,49.7,127920.0,47.1712,47.1902,47.067,47.0765,127920.0
2024-10-10 15:10:00,49.71,49.71,49.66,49.67,95899.0,47.086,47.086,47.0386,47.0481,95899.0
2024-10-10 15:20:00,49.68,49.68,49.6,49.61,130600.0,47.0576,47.0576,46.9818,46.9913,130600.0
2024-10-10 15:30:00,49.61,49.7,49.6,49.68,172533.0,46.9913,47.0765,46.9818,47.0576,172533.0
2024-10-10 15:40:00,49.68,49.69,49.57,49.59,214776.0,47.0576,47.067,46.9534,46.9723,214776.0
2024-10-10 15:50:00,49.59,49.74,49.58,49.68,774807.0,46.9723,47.1144,46.9629,47.0576,774807.0
2024-10-11 09:30:00,49.9,49.99,49.86,49.9,217757.0,47.266,47.3512,47.2281,47.266,217757.0
2024-10-11 09:40:00,49.92,49.92,49.69,49.77,79216.0,47.2849,47.2849,47.067,47.1428,79216.0
2024-10-11 09:50:00,49.77,49.78,49.71,49.75,51448.0,47.1428,47.1523,47.086,47.1239,51448.0
2024-10-11 10:00:00,49.75,49.8,49.7,49.78,62938.0,47.1239,47.1712,47.0765,47.1523,62938.0
2024-10-11 10:10:00,49.79,49.87,49.77,49.84,59798.0,47.1618,47.2375,47.1428,47.2091,59798.0
2024-10-11 10:20:00,49.84,49.92,49.84,49.92,64081.0,47.2091,47.2849,47.2091,47.2849,64081.0
2024-10-11 10:30:00,49.91,49.92,49.82,49.84,104138.0,47.2754,47.2849,47.1902,47.2091,104138.0
2024-10-11 10:40:00,49.84,49.85,49.79,49.81,79537.0,47.2091,47.2186,47.1618,47.1807,79537.0
2024-10-11 10:50:00,49.82,49.84,49.72,49.72,52055.0,47.1902,47.2091,47.0955,47.0955,52055.0
2024-10-11 11:00:00,49.73,49.74,49.69,49.73,42238.0,47.1049,47.1144,47.067,47.1049,42238.0
2024-10-11 11:10:00,49.74,49.78,49.73,49.73,45851.0,47.1144,47.1523,47.1049,47.1049,45851.0
2024-10-11 11:20:00,49.73,49.74,49.65,49.66,62358.0,47.1049,47.1144,47.0292,47.0386,62358.0
2024-10-11 11:30:00,49.66,49.7,49.62,49.68,113106.0,47.0386,47.0765,47.0007,47.0576,113106.0
2024-10-11 11:40:00,49.68,49.68,49.64,49.66,43621.0,47.0576,47.0576,47.0197,47.0386,43621.0
2024-10-11 11:50:00,49.66,49.68,49.63,49.66,50100.0,47.0386,47.0576,47.0102,47.0386,50100.0
2024-10-11 12:00:00,49.67,49.68,49.59,49.6,73091.0,47.0481,47.0576,46.9723,46.9818,73091.0
2024-10-11 12:10:00,49.6,49.64,49.56,49.57,64864.0,46.9818,47.0197,46.9439,46.9534,64864.0
2024-10-11 12:20:00,49.57,49.6,49.56,49.6,36998.0,46.9534,46.9818,46.9439,46.9818,36998.0
2024-10-11 12:30:00,49.59,49.67,49.57,49.63,81449.0,46.9723,47.0481,46.9534,47.0102,81449.0
2024-10-11 12:40:00,49.63,49.67,49.62,49.65,46746.0,47.0102,47.0481,47.0007,47.0292,46746.0
2024-10-11 12:50:00,49.66,49.68,49.64,49.66,27245.0,47.0386,47.0576,47.0197,47.0386,27245.0
2024-10-11 13:00:00,49.67,49.69,49.62,49.66,70337.0,47.0481,47.067,47.0007,47.0386,70337.0
2024-10-11 13:10:00,49.66,49.69,49.64,49.67,26093.0,47.0386,47.067,47.0197,47.0481,26093.0
2024-10-11 13:20:00,49.68,49.7,49.65,49.67,42293.0,47.0576,47.0765,47.0292,47.0481,42293.0
2024-10-11 13:30:00,49.67,49.71,49.66,49.71,57735.0,47.0481,47.086,47.0386,47.086,57735.0
2024-10-11 13:40:00,49.71,49.74,49.69,49.73,34168.0,47.086,47.1144,47.067,47.1049,34168.0
2024-10-11 13:50:00,49.72,49.74,49.71,49.72,24626.0,47.0955,47.1144,47.086,47.0955,24626.0
2024-10-11 14:00:00,49.72,49.73,49.7,49.71,44245.0,47.0955,47.1049,47.0765,47.086,44245.0
2024-10-11 14:10:00,49.72,49.77,49.71,49.77,49973.0,47.0955,47.1428,47.086,47.1428,49973.0
2024-10-11 14:20:00,49.77,49.79,49.75,49.77,38857.0,47.1428,47.1618,47.1239,47.1428,38857.0
2024-10-11 14:30:00,49.77,49.79,49.74,49.75,39538.0,47.1428,47.1618,47.1144,47.1239,39538.0
2024-10-11 14:40:00,49.75,49.79,49.74,49.75,33939.0,47.1239,47.1618,47.1144,47.1239,33939.0
2024-10-11 14:50:00,49.76,49.79,49.74,49.76,37002.0,47.1334,47.1618,47.1144,47.1334,37002.0
2024-10-11 15:00:00,49.77,49.8,49.75,49.79,49517.0,47.1428,47.1712,47.1239,47.1618,49517.0
2024-10-11 15:10:00,49.79,49.82,49.76,49.77,93015.0,47.1618,47.1902,47.1334,47.1428,93015.0
2024-10-11 15:20:00,49.77,49.81,49.76,49.78,116800.0,47.1428,47.1807,47.1334,47.1523,116800.0
2024-10-11 15:30:00,49.78,49.79,49.73,49.74,124781.0,47.1523,47.1618,47.1049,47.1144,124781.0
2024-10-11 15:40:00,49.73,49.75,49.7,49.73,96818.0,47.1049,47.1239,47.0765,47.1049,96818.0
2024-10-11 15:50:00,49.73,49.86,49.72,49.84,396752.0,47.1049,47.2281,47.0955,47.2091,396752.0
2024-10-14 09:30:00,49.75,49.77,49.32,49.45,329164.0,47.1239,47.1428,46.7166,46.8397,329164.0
2024-10-14 09:40:00,49.44,49.69,49.41,49.68,96187.0,46.8302,47.067,46.8018,47.0576,96187.0
2024-10-14 09:50:00,49.7,49.7,49.55,49.58,52902.0,47.0765,47.0765,46.9344,46.9629,52902.0
2024-10-14 10:00:00,49.59,49.63,49.55,49.61,52922.0,46.9723,47.0102,46.9344,46.9913,52922.0
2024-10-14 10:10:00,49.6,49.77,49.59,49.7,82101.0,46.9818,47.1428,46.9723,47.0765,82101.0
2024-10-14 10:20:00,49.71,49.73,49.62,49.65,103198.0,47.086,47.1049,47.0007,47.0292,103198.0
2024-10-14 10:30:00,49.65,49.7,49.62,49.65,71808.0,47.0292,47.0765,47.0007,47.0292,71808.0
2024-10-14 10:40:00,49.65,49.7,49.63,49.65,75341.0,47.0292,47.0765,47.0102,47.0292,75341.0
2024-10-14 10:50:00,49.66,49.7,49.64,49.68,91743.0,47.0386,47.0765,47.0197,47.0576,91743.0
2024-10-14 11:00:00,49.68,49.71,49.62,49.63,62034.0,47.0576,47.086,47.0007,47.0102,62034.0
2024-10-14 11:10:00,49.64,49.67,49.63,49.66,44275.0,47.0197,47.0481,47.0102,47.0386,44275.0
2024-10-14 11:20:00,49.66,49.68,49.63,49.65,42105.0,47.0386,47.0576,47.0102,47.0292,42105.0
2024-10-14 11:30:00,49.65,49.67,49.62,49.66,48003.0,47.0292,47.0481,47.0007,47.0386,48003.0
2024-10-14 11:40:00,49.66,49.69,49.64,49.65,57360.0,47.0386,47.067,47.0197,47.0292,57360.0
2024-10-14 11:50:00,49.64,49.69,49.64,49.65,62653.0,47.0197,47.067,47.0197,47.0292,62653.0
2024-10-14 12:00:00,49.66,49.73,49.66,49.69,44348.0,47.0386,47.1049,47.0386,47.067,44348.0
2024-10-14 12:10:00,49.68,49.71,49.65,49.65,38568.0,47.0576,47.086,47.0292,47.0292,38568.0
2024-10-14 12:20:00,49.66,49.69,49.65,49.68,34915.0,47.0386,47.067,47.0292,47.0576,34915.0
2024-10-14 12:30:00,49.67,49.68,49.65,49.66,45853.0,47.0481,47.0576,47.0292,47.0386,45853.0
2024-10-14 12:40:00,49.67,49.68,49.61,49.64,63409.0,47.0481,47.0576,46.9913,47.0197,63409.0
2024-10-14 12:50:00,49.64,49.69,49.63,49.69,46314.0,47.0197,47.067,47.0102,47.067,46314.0
2024-10-14 13:00:00,49.69,49.7,49.65,49.65,60321.0,47.067,47.0765,47.0292,47.0292,60321.0
2024-10-14 13:10:00,49.66,49.66,49.64,49.65,67581.0,47.0386,47.0386,47.0197,47.0292,67581.0
2024-10-14 13:20:00,49.65,49.66,49.6,49.62,64641.0,47.0292,47.0386,46.9818,47.0007,64641.0
2024-10-14 13:30:00,49.63,49.63,49.61,49.61,34337.0,47.0102,47.0102,46.9913,46.9913,34337.0
2024-10-14 13:40:00,49.62,49.63,49.6,49.63,40995.0,47.0007,47.0102,46.9818,47.0102,40995.0
2024-10-14 13:50:00,49.63,49.66,49.62,49.64,41923.0,47.0102,47.0386,47.0007,47.0197,41923.0
2024-10-14 14:00:00,49.64,49.66,49.61,49.65,145690.0,47.0197,47.0386,46.9913,47.0292,145690.0
2024-10-14 14:10:00,49.65,49.65,49.61,49.64,69605.0,47.0292,47.0292,46.9913,47.0197,69605.0
2024-10-14 14:20:00,49.65,49.69,49.64,49.66,63111.0,47.0292,47.067,47.0197,47.0386,63111.0
2024-10-14 14:30:00,49.66,49.72,49.66,49.7,57477.0,47.0386,47.0955,47.0386,47.0765,57477.0
2024-10-14 14:40:00,49.7,49.74,49.69,49.72,70740.0,47.0765,47.1144,47.067,47.0955,70740.0
2024-10-14 14:50:00,49.73,49.75,49.7,49.75,59650.0,47.1049,47.1239,47.0765,47.1239,59650.0
2024-10-14 15:00:00,49.75,49.8,49.7,49.7,89437.0,47.1239,47.1712,47.0765,47.0765,89437.0
2024-10-14 15:10:00,49.71,49.71,49.66,49.67,108169.0,47.086,47.086,47.0386,47.0481,108169.0
2024-10-14 15:20:00,49.68,49.68,49.66,49.66,139097.0,47.0576,47.0576,47.0386,47.0386,139097.0
2024-10-14 15:30:00,49.66,49.74,49.65,49.71,136761.0,47.0386,47.1144,47.0292,47.086,136761.0
2024-10-14 15:40:00,49.71,49.78,49.7,49.78,145224.0,47.086,47.1523,47.0765,47.1523,145224.0
2024-10-14 15:50:00,49.78,49.89,49.76,49.88,627879.0,47.1523,47.2565,47.1334,47.247,627879.0
2024-10-15 09:30:00,50.0,50.14,49.73,49.82,348801.0,47.3607,47.4933,47.1049,47.1902,348801.0
2024-10-15 09:40:00,49.83,49.95,49.82,49.92,75118.0,47.1997,47.3133,47.1902,47.2849,75118.0
2024-10-15 09:50:00,49.93,50.0,49.83,49.9,75481.0,47.2944,47.3607,47.1997,47.266,75481.0
2024-10-15 10:00:00,49.9,49.94,49.78,49.83,96804.0,47.266,47.3038,47.1523,47.1997,96804.0
2024-10-15 10:10:00,49.84,50.08,49.84,50.05,123978.0,47.2091,47.4365,47.2091,47.408,123978.0
2024-10-15 10:20:00,50.04,50.1,50.0,50.08,83817.0,47.3986,47.4554,47.3607,47.4365,83817.0
2024-10-15 10:30:00,50.09,50.32,50.08,50.32,205849.0,47.4459,47.6638,47.4365,47.6638,205849.0
2024-10-15 10:40:00,50.32,50.34,50.06,50.07,132609.0,47.6638,47.6827,47.4175,47.427,132609.0
2024-10-15 10:50:00,50.07,50.1,50.01,50.05,74022.0,47.427,47.4554,47.3702,47.408,74022.0
2024-10-15 11:00:00,50.04,50.09,50.01,50.08,135971.0,47.3986,47.4459,47.3702,47.4365,135971.0
2024-10-15 11:10:00,50.08,50.1,49.91,49.94,78897.0,47.4365,47.4554,47.2754,47.3038,78897.0
2024-10-15 11:20:00,49.94,49.99,49.9,49.97,67297.0,47.3038,47.3512,47.266,47.3323,67297.0
2024-10-15 11:30:00,49.96,49.97,49.84,49.89,64057.0,47.3228,47.3323,47.2091,47.2565,64057.0
2024-10-15 11:40:00,49.9,49.93,49.86,49.91,112856.0,47.266,47.2944,47.2281,47.2754,112856.0
2024-10-15 11:50:00,49.91,49.94,49.86,49.9,49905.0,47.2754,47.3038,47.2281,47.266,49905.0
2024-10-15 12:00:00,49.9,49.95,49.88,49.9,47532.0,47.266,47.3133,47.247,47.266,47532.0
2024-10-15 12:10:00,49.9,49.91,49.87,49.89,20571.0,47.266,47.2754,47.2375,47.2565,20571.0
2024-10-15 12:20:00,49.9,49.94,49.87,49.9,48446.0,47.266,47.3038,47.2375,47.266,48446.0
2024-10-15 12:30:00,49.9,49.91,49.87,49.91,42926.0,47.266,47.2754,47.2375,47.2754,42926.0
2024-10-15 12:40:00,49.91,49.94,49.88,49.89,56968.0,47.2754,47.3038,47.247,47.2565,56968.0
2024-10-15 12:50:00,49.88,49.91,49.87,49.88,59349.0,47.247,47.2754,47.2375,47.247,59349.0
2024-10-15 13:00:00,49.89,49.91,49.87,49.9,86160.0,47.2565,47.2754,47.2375,47.266,86160.0
2024-10-15 13:10:00,49.9,49.93,49.89,49.93,48046.0,47.266,47.2944,47.2565,47.2944,48046.0
2024-10-15 13:20:00,49.92,49.97,49.9,49.96,46967.0,47.2849,47.3323,47.266,47.3228,46967.0
2024-10-15 13:30:00,49.96,49.97,49.91,49.95,46790.0,47.3228,47.3323,47.2754,47.3133,46790.0
2024-10-15 13:40:00,49.96,49.97,49.92,49.96,39161.0,47.3228,47.3323,47.2849,47.3228,39161.0
2024-10-15 13:50:00,49.96,49.96,49.86,49.9,63322.0,47.3228,47.3228,47.2281,47.266,63322.0
2024-10-15 14:00:00,49.9,49.9,49.84,49.84,61418.0,47.266,47.266,47.2091,47.2091,61418.0
2024-10-15 14:10:00,49.85,49.86,49.79,49.83,49328.0,47.2186,47.2281,47.1618,47.1997,49328.0
2024-10-15 14:20:00,49.82,49.83,49.79,49.82,29776.0,47.1902,47.1997,47.1618,47.1902,29776.0
2024-10-15 14:30:00,49.82,49.86,49.82,49.84,41209.0,47.1902,47.2281,47.1902,47.2091,41209.0
2024-10-15 14:40:00,49.84,49.86,49.8,49.86,47522.0,47.2091,47.2281,47.1712,47.2281,47522.0
2024-10-15 14:50:00,49.86,49.88,49.84,49.88,39747.0,47.2281,47.247,47.2091,47.247,39747.0
2024-10-15 15:00:00,49.88,49.88,49.81,49.82,54467.0,47.247,47.247,47.1807,47.1902,54467.0
2024-10-15 15:10:00,49.82,49.89,49.8,49.87,49232.0,47.1902,47.2565,47.1712,47.2375,49232.0
2024-10-15 15:20:00,49.87,49.92,49.86,49.87,70760.0,47.2375,47.2849,47.2281,47.2375,70760.0
2024-10-15 15:30:00,49.86,49.94,49.85,49.92,100676.0,47.2281,47.3038,47.2186,47.2849,100676.0
2024-10-15 15:40:00,49.91,49.92,49.89,49.9,104880.0,47.2754,47.2849,47.2565,47.266,104880.0
2024-10-15 15:50:00,49.91,49.93,49.85,49.92,381289.0,47.2754,47.2944,47.2186,47.2849,381289.0
2024-10-16 09:30:00,49.97,50.09,49.87,50.07,169479.0,47.3323,47.4459,47.2375,47.427,169479.0
2024-10-16 09:40:00,50.08,50.25,50.01,50.18,78560.0,47.4365,47.5975,47.3702,47.5312,78560.0
2024-10-16 09:50:00,50.17,50.29,50.16,50.25,100551.0,47.5217,47.6354,47.5122,47.5975,100551.0
2024-10-16 10:00:00,50.26,50.38,50.25,50.27,133580.0,47.607,47.7206,47.5975,47.6164,133580.0
2024-10-16 10:10:00,50.27,50.27,50.1,50.13,94750.0,47.6164,47.6164,47.4554,47.4838,94750.0
2024-10-16 10:20:00,50.12,50.12,50.03,50.07,53564.0,47.4743,47.4743,47.3891,47.427,53564.0
2024-10-16 10:30:00,50.06,50.17,50.05,50.15,63318.0,47.4175,47.5217,47.408,47.5028,63318.0
2024-10-16 10:40:00,50.15,50.19,50.1,50.14,71243.0,47.5028,47.5407,47.4554,47.4933,71243.0
2024-10-16 10:50:00,50.14,50.15,50.09,50.15,56732.0,47.4933,47.5028,47.4459,47.5028,56732.0
2024-10-16 11:00:00,50.16,50.17,50.09,50.09,60579.0,47.5122,47.5217,47.4459,47.4459,60579.0
2024-10-16 11:10:00,50.09,50.12,50.07,50.11,36628.0,47.4459,47.4743,47.427,47.4649,36628.0
2024-10-16 11:20:00,50.12,50.14,50.07,50.09,40016.0,47.4743,47.4933,47.427,47.4459,40016.0
2024-10-16 11:30:00,50.1,50.11,50.06,50.1,44749.0,47.4554,47.4649,47.4175,47.4554,44749.0
2024-10-16 11:40:00,50.09,50.14,50.08,50.13,56406.0,47.4459,47.4933,47.4365,47.4838,56406.0
2024-10-16 11:50:00,50.13,50.16,50.07,50.08,68205.0,47.4838,47.5122,47.427,47.4365,68205.0
2024-10-16 12:00:00,50.08,50.13,50.07,50.12,32247.0,47.4365,47.4838,47.427,47.4743,32247.0
2024-10-16 12:10:00,50.12,50.16,50.11,50.15,62101.0,47.4743,47.5122,47.4649,47.5028,62101.0
2024-10-16 12:20:00,50.14,50.15,50.1,50.12,50070.0,47.4933,47.5028,47.4554,47.4743,50070.0
2024-10-16 12:30:00,50.12,50.16,50.11,50.14,46610.0,47.4743,47.5122,47.4649,47.4933,46610.0
2024-10-16 12:40:00,50.15,50.16,50.13,50.14,30223.0,47.5028,47.5122,47.4838,47.4933,30223.0
2024-10-16 12:50:00,50.14,50.14,50.11,50.12,42454.0,47.4933,47.4933,47.4649,47.4743,42454.0
2024-10-16 13:00:00,50.12,50.16,50.11,50.15,51294.0,47.4743,47.5122,47.4649,47.5028,51294.0
2024-10-16 13:10:00,50.16,50.19,50.15,50.16,43574.0,47.5122,47.5407,47.5028,47.5122,43574.0
2024-10-16 13:20:00,50.16,50.16,50.14,50.15,30667.0,47.5122,47.5122,47.4933,47.5028,30667.0
2024-10-16 13:30:00,50.15,50.15,50.11,50.13,43607.0,47.5028,47.5028,47.4649,47.4838,43607.0
2024-10-16 13:40:00,50.13,50.14,50.1,50.11,44678.0,47.4838,47.4933,47.4554,47.4649,44678.0
2024-10-16 13:50:00,50.12,50.14,50.09,50.14,46010.0,47.4743,47.4933,47.4459,47.4933,46010.0
2024-10-16 14:00:00,50.14,50.16,50.13,50.15,56485.0,47.4933,47.5122,47.4838,47.5028,56485.0
2024-10-16 14:10:00,50.14,50.3,50.14,50.29,60789.0,47.4933,47.6448,47.4933,47.6354,60789.0
2024-10-16 14:20:00,50.3,50.33,50.27,50.31,34136.0,47.6448,47.6733,47.6164,47.6543,34136.0
2024-10-16 14:30:00,50.31,50.33,50.28,50.3,45884.0,47.6543,47.6733,47.6259,47.6448,45884.0
2024-10-16 14:40:00,50.29,50.29,50.21,50.21,43155.0,47.6354,47.6354,47.5596,47.5596,43155.0
2024-10-16 14:50:00,50.21,50.22,50.18,50.21,57974.0,47.5596,47.5691,47.5312,47.5596,57974.0
2024-10-16 15:00:00,50.21,50.24,50.19,50.23,33230.0,47.5596,47.588,47.5407,47.5785,33230.0
2024-10-16 15:10:00,50.24,50.26,50.19,50.2,76015.0,47.588,47.607,47.5407,47.5501,76015.0
2024-10-16 15:20:00,50.2,50.21,50.18,50.19,56230.0,47.5501,47.5596,47.5312,47.5407,56230.0
2024-10-16 15:30:00,50.2,50.25,50.18,50.23,104926.0,47.5501,47.5975,47.5312,47.5785,104926.0
2024-10-16 15:40:00,50.23,50.3,50.22,50.25,107596.0,47.5785,47.6448,47.5691,47.5975,107596.0
2024-10-16 15:50:00,50.25,50.28,50.13,50.15,634278.0,47.5975,47.6259,47.4838,47.5028,634278.0
2024-10-17 09:30:00,50.08,50.31,50.04,50.1,338475.0,47.4365,47.6543,47.3986,47.4554,338475.0
2024-10-17 09:40:00,50.1,50.14,49.99,50.01,84944.0,47.4554,47.4933,47.3512,47.3702,84944.0
2024-10-17 09:50:00,50.01,50.14,50.01,50.14,95864.0,47.3702,47.4933,47.3702,47.4933,95864.0
2024-10-17 10:00:00,50.14,50.17,49.94,50.01,109832.0,47.4933,47.5217,47.3038,47.3702,109832.0
2024-10-17 10:10:00,50.01,50.04,49.97,50.01,63572.0,47.3702,47.3986,47.3323,47.3702,63572.0
2024-10-17 10:20:00,50.01,50.05,49.96,50.02,47505.0,47.3702,47.408,47.3228,47.3796,47505.0
2024-10-17 10:30:00,50.02,50.02,49.96,49.98,50572.0,47.3796,47.3796,47.3228,47.3417,50572.0
2024-10-17 10:40:00,49.98,50.01,49.95,49.97,103933.0,47.3417,47.3702,47.3133,47.3323,103933.0
2024-10-17 10:50:00,49.97,49.98,49.91,49.91,62912.0,47.3323,47.3417,47.2754,47.2754,62912.0
2024-10-17 11:00:00,49.91,49.93,49.88,49.91,79313.0,47.2754,47.2944,47.247,47.2754,79313.0
2024-10-17 11:10:00,49.91,49.97,49.91,49.97,53041.0,47.2754,47.3323,47.2754,47.3323,53041.0
2024-10-17 11:20:00,49.97,49.97,49.88,49.89,56233.0,47.3323,47.3323,47.247,47.2565,56233.0
2024-10-17 11:30:00,49.89,49.94,49.88,49.94,74901.0,47.2565,47.3038,47.247,47.3038,74901.0
2024-10-17 11:40:00,49.94,49.95,49.9,49.93,65115.0,47.3038,47.3133,47.266,47.2944,65115.0
2024-10-17 11:50:00,49.92,49.95,49.88,49.89,54838.0,47.2849,47.3133,47.247,47.2565,54838.0
2024-10-17 12:00:00,49.89,49.9,49.81,49.82,129204.0,47.2565,47.266,47.1807,47.1902,129204.0
2024-10-17 12:10:00,49.82,49.86,49.81,49.86,70160.0,47.1902,47.2281,47.1807,47.2281,70160.0
2024-10-17 12:20:00,49.86,49.9,49.83,49.89,42889.0,47.2281,47.266,47.1997,47.2565,42889.0
2024-10-17 12:30:00,49.88,49.93,49.88,49.91,33482.0,47.247,47.2944,47.247,47.2754,33482.0
2024-10-17 12:40:00,49.91,49.93,49.89,49.9,58594.0,47.2754,47.2944,47.2565,47.266,58594.0
2024-10-17 12:50:00,49.9,49.94,49.89,49.93,36066.0,47.266,47.3038,47.2565,47.2944,36066.0
2024-10-17 13:00:00,49.94,49.94,49.86,49.88,40615.0,47.3038,47.3038,47.2281,47.247,40615.0
2024-10-17 13:10:00,49.87,49.89,49.86,49.87,38248.0,47.2375,47.2565,47.2281,47.2375,38248.0
2024-10-17 13:20:00,49.87,49.88,49.83,49.84,33208.0,47.2375,47.247,47.1997,47.2091,33208.0
2024-10-17 13:30:00,49.85,49.89,49.83,49.89,74120.0,47.2186,47.2565,47.1997,47.2565,74120.0
2024-10-17 13:40:00,49.89,49.9,49.83,49.89,61250.0,47.2565,47.266,47.1997,47.2565,61250.0
2024-10-17 13:50:00,49.9,49.92,49.88,49.9,43137.0,47.266,47.2849,47.247,47.266,43137.0
2024-10-17 14:00:00,49.9,49.91,49.83,49.84,65271.0,47.266,47.2754,47.1997,47.2091,65271.0
2024-10-17 14:10:00,49.84,49.85,49.79,49.84,77744.0,47.2091,47.2186,47.1618,47.2091,77744.0
2024-10-17 14:20:00,49.84,49.89,49.83,49.84,67711.0,47.2091,47.2565,47.1997,47.2091,67711.0
2024-10-17 14:30:00,49.84,49.91,49.84,49.87,85122.0,47.2091,47.2754,47.2091,47.2375,85122.0
2024-10-17 14:40:00,49.87,49.89,49.85,49.88,57126.0,47.2375,47.2565,47.2186,47.247,57126.0
2024-10-17 14:50:00,49.88,49.92,49.8,49.81,144268.0,47.247,47.2849,47.1712,47.1807,144268.0
2024-10-17 15:00:00,49.81,49.83,49.74,49.76,116984.0,47.1807,47.1997,47.1144,47.1334,116984.0
2024-10-17 15:10:00,49.75,49.77,49.71,49.72,158390.0,47.1239,47.1428,47.086,47.0955,158390.0
2024-10-17 15:20:00,49.71,49.75,49.69,49.73,156328.0,47.086,47.1239,47.067,47.1049,156328.0
2024-10-17 15:30:00,49.74,49.82,49.73,49.8,140796.0,47.1144,47.1902,47.1049,47.1712,140796.0
2024-10-17 15:40:00,49.8,49.81,49.76,49.78,176127.0,47.1712,47.1807,47.1334,47.1523,176127.0
2024-10-17 15:50:00,49.78,49.84,49.68,49.73,694632.0,47.1523,47.2091,47.0576,47.1049,694632.0
2024-10-18 09:30:00,49.68,49.72,48.86,49.13,999388.0,47.0576,47.0955,46.2809,46.5366,999388.0
2024-10-18 09:40:00,49.14,49.44,49.07,49.44,240768.0,46.5461,46.8302,46.4798,46.8302,240768.0
2024-10-18 09:50:00,49.44,49.49,49.38,49.42,102529.0,46.8302,46.8776,46.7734,46.8113,102529.0
2024-10-18 10:00:00,49.43,49.52,49.4,49.47,97742.0,46.8208,46.906,46.7924,46.8587,97742.0
2024-10-18 10:10:00,49.47,49.47,49.38,49.41,112879.0,46.8587,46.8587,46.7734,46.8018,112879.0
2024-10-18 10:20:00,49.41,49.44,49.37,49.39,131877.0,46.8018,46.8302,46.7639,46.7829,131877.0
2024-10-18 10:30:00,49.39,49.43,49.3,49.35,105019.0,46.7829,46.8208,46.6976,46.745,105019.0
2024-10-18 10:40:00,49.34,49.4,49.34,49.38,56088.0,46.7355,46.7924,46.7355,46.7734,56088.0
2024-10-18 10:50:00,49.39,49.47,49.39,49.44,99532.0,46.7829,46.8587,46.7829,46.8302,99532.0
2024-10-18 11:00:00,49.44,49.48,49.43,49.44,82274.0,46.8302,46.8681,46.8208,46.8302,82274.0
2024-10-18 11:10:00,49.44,49.48,49.42,49.47,77307.0,46.8302,46.8681,46.8113,46.8587,77307.0
2024-10-18 11:20:00,49.48,49.53,49.47,49.51,81853.0,46.8681,46.9155,46.8587,46.8965,81853.0
2024-10-18 11:30:00,49.51,49.55,49.48,49.53,111933.0,46.8965,46.9344,46.8681,46.9155,111933.0
2024-10-18 11:40:00,49.53,49.53,49.47,49.48,61557.0,46.9155,46.9155,46.8587,46.8681,61557.0
2024-10-18 11:50:00,49.49,49.49,49.38,49.43,65268.0,46.8776,46.8776,46.7734,46.8208,65268.0
2024-10-18 12:00:00,49.44,49.45,49.42,49.44,37123.0,46.8302,46.8397,46.8113,46.8302,37123.0
2024-10-18 12:10:00,49.43,49.48,49.43,49.46,53586.0,46.8208,46.8681,46.8208,46.8492,53586.0
2024-10-18 12:20:00,49.46,49.46,49.42,49.45,48659.0,46.8492,46.8492,46.8113,46.8397,48659.0
2024-10-18 12:30:00,49.45,49.47,49.42,49.46,49792.0,46.8397,46.8587,46.8113,46.8492,49792.0
2024-10-18 12:40:00,49.46,49.51,49.45,49.48,60601.0,46.8492,46.8965,46.8397,46.8681,60601.0
2024-10-18 12:50:00,49.47,49.6,49.47,49.55,48117.0,46.8587,46.9818,46.8587,46.9344,48117.0
2024-10-18 13:00:00,49.55,49.62,49.55,49.59,86732.0,46.9344,47.0007,46.9344,46.9723,86732.0
2024-10-18 13:10:00,49.6,49.6,49.56,49.59,38096.0,46.9818,46.9818,46.9439,46.9723,38096.0
2024-10-18 13:20:00,49.59,49.6,49.55,49.57,52249.0,46.9723,46.9818,46.9344,46.9534,52249.0
2024-10-18 13:30:00,49.57,49.57,49.53,49.55,47644.0,46.9534,46.9534,46.9155,46.9344,47644.0
2024-10-18 13:40:00,49.55,49.57,49.53,49.55,53976.0,46.9344,46.9534,46.9155,46.9344,53976.0
2024-10-18 13:50:00,49.55,49.58,49.55,49.57,61546.0,46.9344,46.9629,46.9344,46.9534,61546.0
2024-10-18 14:00:00,49.57,49.58,49.53,49.56,44959.0,46.9534,46.9629,46.9155,46.9439,44959.0
2024-10-18 14:10:00,49.57,49.58,49.56,49.56,38880.0,46.9534,46.9629,46.9439,46.9439,38880.0
2024-10-18 14:20:00,49.57,49.59,49.55,49.58,79376.0,46.9534,46.9723,46.9344,46.9629,79376.0
2024-10-18 14:30:00,49.57,49.6,49.56,49.58,69146.0,46.9534,46.9818,46.9439,46.9629,69146.0
2024-10-18 14:40:00,49.58,49.58,49.55,49.57,50643.0,46.9629,46.9629,46.9344,46.9534,50643.0
2024-10-18 14:50:00,49.57,49.58,49.54,49.55,66737.0,46.9534,46.9629,46.925,46.9344,66737.0
2024-10-18 15:00:00,49.54,49.56,49.51,49.55,90168.0,46.925,46.9439,46.8965,46.9344,90168.0
2024-10-18 15:10:00,49.55,49.56,49.52,49.54,95149.0,46.9344,46.9439,46.906,46.925,95149.0
2024-10-18 15:20:00,49.54,49.54,49.48,49.5,93449.0,46.925,46.925,46.8681,46.8871,93449.0
2024-10-18 15:30:00,49.51,49.6,49.48,49.59,139055.0,46.8965,46.9818,46.8681,46.9723,139055.0
2024-10-18 15:40:00,49.59,49.6,49.57,49.59,191475.0,46.9723,46.9818,46.9534,46.9723,191475.0
2024-10-18 15:50:00,49.59,49.62,49.54,49.61,793213.0,46.9723,47.0007,46.925,46.9913,793213.0
2024-10-21 09:30:00,49.62,49.69,49.35,49.52,276083.0,47.0007,47.067,46.745,46.906,276083.0
2024-10-21 09:40:00,49.52,49.57,49.47,49.49,69800.0,46.906,46.9534,46.8587,46.8776,69800.0
2024-10-21 09:50:00,49.51,49.54,49.45,49.45,39643.0,46.8965,46.925,46.8397,46.8397,39643.0
2024-10-21 10:00:00,49.46,49.46,49.38,49.4,60263.0,46.8492,46.8492,46.7734,46.7924,60263.0
2024-10-21 10:10:00,49.39,49.45,49.33,49.34,68413.0,46.7829,46.8397,46.726,46.7355,68413.0
2024-10-21 10:20:00,49.34,49.39,49.3,49.31,67220.0,46.7355,46.7829,46.6976,46.7071,67220.0
2024-10-21 10:30:00,49.3,49.35,49.24,49.35,81458.0,46.6976,46.745,46.6408,46.745,81458.0
2024-10-21 10:40:00,49.34,49.42,49.31,49.32,101226.0,46.7355,46.8113,46.7071,46.7166,101226.0
2024-10-21 10:50:00,49.31,49.33,49.24,49.25,44377.0,46.7071,46.726,46.6408,46.6503,44377.0
2024-10-21 11:00:00,49.25,49.25,49.08,49.12,89531.0,46.6503,46.6503,46.4892,46.5271,89531.0
2024-10-21 11:10:00,49.14,49.16,49.11,49.13,48674.0,46.5461,46.565,46.5177,46.5366,48674.0
2024-10-21 11:20:00,49.13,49.13,49.05,49.05,51467.0,46.5366,46.5366,46.4608,46.4608,51467.0
2024-10-21 11:30:00,49.05,49.08,49.02,49.04,90535.0,46.4608,46.4892,46.4324,46.4514,90535.0
2024-10-21 11:40:00,49.04,49.14,49.04,49.12,52899.0,46.4514,46.5461,46.4514,46.5271,52899.0
2024-10-21 11:50:00,49.12,49.23,49.11,49.17,92845.0,46.5271,46.6313,46.5177,46.5745,92845.0
2024-10-21 12:00:00,49.17,49.19,49.12,49.16,47796.0,46.5745,46.5934,46.5271,46.565,47796.0
2024-10-21 12:10:00,49.16,49.16,49.13,49.14,48152.0,46.565,46.565,46.5366,46.5461,48152.0
2024-10-21 12:20:00,49.14,49.23,49.14,49.22,53104.0,46.5461,46.6313,46.5461,46.6219,53104.0
2024-10-21 12:30:00,49.22,49.23,49.18,49.18,62234.0,46.6219,46.6313,46.584,46.584,62234.0
2024-10-21 12:40:00,49.18,49.19,49.16,49.16,33548.0,46.584,46.5934,46.565,46.565,33548.0
2024-10-21 12:50:00,49.16,49.28,49.16,49.28,43933.0,46.565,46.6787,46.565,46.6787,43933.0
2024-10-21 13:00:00,49.28,49.28,49.22,49.23,37900.0,46.6787,46.6787,46.6219,46.6313,37900.0
2024-10-21 13:10:00,49.23,49.24,49.2,49.22,33119.0,46.6313,46.6408,46.6029,46.6219,33119.0
2024-10-21 13:20:00,49.22,49.25,49.21,49.23,32983.0,46.6219,46.6503,46.6124,46.6313,32983.0
2024-10-21 13:30:00,49.23,49.23,49.21,49.23,20312.0,46.6313,46.6313,46.6124,46.6313,20312.0
2024-10-21 13:40:00,49.23,49.26,49.22,49.23,32418.0,46.6313,46.6597,46.6219,46.6313,32418.0
2024-10-21 13:50:00,49.23,49.25,49.19,49.21,21868.0,46.6313,46.6503,46.5934,46.6124,21868.0
2024-10-21 14:00:00,49.2,49.22,49.19,49.21,50159.0,46.6029,46.6219,46.5934,46.6124,50159.0
2024-10-21 14:10:00,49.2,49.21,49.18,49.19,17658.0,46.6029,46.6124,46.584,46.5934,17658.0
2024-10-21 14:20:00,49.19,49.21,49.17,49.18,30578.0,46.5934,46.6124,46.5745,46.584,30578.0
2024-10-21 14:30:00,49.18,49.23,49.17,49.21,48306.0,46.584,46.6313,46.5745,46.6124,48306.0
2024-10-21 14:40:00,49.21,49.22,49.19,49.2,39196.0,46.6124,46.6219,46.5934,46.6029,39196.0
2024-10-21 14:50:00,49.2,49.2,49.16,49.16,34261.0,46.6029,46.6029,46.565,46.565,34261.0
2024-10-21 15:00:00,49.16,49.17,49.09,49.12,67063.0,46.565,46.5745,46.4987,46.5271,67063.0
2024-10-21 15:10:00,49.12,49.15,49.08,49.09,283735.0,46.5271,46.5556,46.4892,46.4987,283735.0
2024-10-21 15:20:00,49.08,49.09,49.05,49.06,91927.0,46.4892,46.4987,46.4608,46.4703,91927.0
2024-10-21 15:30:00,49.07,49.07,49.01,49.02,107590.0,46.4798,46.4798,46.4229,46.4324,107590.0
2024-10-21 15:40:00,49.02,49.08,49.01,49.05,124431.0,46.4324,46.4892,46.4229,46.4608,124431.0
2024-10-21 15:50:00,49.05,49.11,48.98,49.08,661649.0,46.4608,46.5177,46.3945,46.4892,661649.0
2024-10-22 09:30:00,49.44,49.56,49.16,49.2,289211.0,46.8302,46.9439,46.565,46.6029,289211.0
2024-10-22 09:40:00,49.22,49.48,49.2,49.46,124594.0,46.6219,46.8681,46.6029,46.8492,124594.0
2024-10-22 09:50:00,49.46,49.58,49.43,49.51,123486.0,46.8492,46.9629,46.8208,46.8965,123486.0
2024-10-22 10:00:00,49.52,49.58,49.45,49.52,112571.0,46.906,46.9629,46.8397,46.906,112571.0
2024-10-22 10:10:00,49.52,49.57,49.45,49.46,115416.0,46.906,46.9534,46.8397,46.8492,115416.0
2024-10-22 10:20:00,49.46,49.56,49.45,49.54,73253.0,46.8492,46.9439,46.8397,46.925,73253.0
2024-10-22 10:30:00,49.54,49.66,49.51,49.64,121709.0,46.925,47.0386,46.8965,47.0197,121709.0
2024-10-22 10:40:00,49.64,49.7,49.61,49.66,71380.0,47.0197,47.0765,46.9913,47.0386,71380.0
2024-10-22 10:50:00,49.66,49.69,49.62,49.66,73580.0,47.0386,47.067,47.0007,47.0386,73580.0
2024-10-22 11:00:00,49.66,49.72,49.65,49.72,107130.0,47.0386,47.0955,47.0292,47.0955,107130.0
2024-10-22 11:10:00,49.72,49.84,49.71,49.83,134796.0,47.0955,47.2091,47.086,47.1997,134796.0
2024-10-22 11:20:00,49.83,49.87,49.79,49.8,85311.0,47.1997,47.2375,47.1618,47.1712,85311.0
2024-10-22 11:30:00,49.8,49.85,49.75,49.78,98052.0,47.1712,47.2186,47.1239,47.1523,98052.0
2024-10-22 11:40:00,49.78,49.78,49.69,49.73,68827.0,47.1523,47.1523,47.067,47.1049,68827.0
2024-10-22 11:50:00,49.72,49.73,49.67,49.69,54451.0,47.0955,47.1049,47.0481,47.067,54451.0
2024-10-22 12:00:00,49.7,49.74,49.69,49.73,41492.0,47.0765,47.1144,47.067,47.1049,41492.0
2024-10-22 12:10:00,49.73,49.76,49.69,49.73,97219.0,47.1049,47.1334,47.067,47.1049,97219.0
2024-10-22 12:20:00,49.72,49.74,49.7,49.74,34694.0,47.0955,47.1144,47.0765,47.1144,34694.0
2024-10-22 12:30:00,49.73,49.82,49.73,49.82,77400.0,47.1049,47.1902,47.1049,47.1902,77400.0
2024-10-22 12:40:00,49.82,49.86,49.8,49.8,63444.0,47.1902,47.2281,47.1712,47.1712,63444.0
2024-10-22 12:50:00,49.81,49.86,49.79,49.82,40738.0,47.1807,47.2281,47.1618,47.1902,40738.0
2024-10-22 13:00:00,49.82,49.86,49.81,49.84,62022.0,47.1902,47.2281,47.1807,47.2091,62022.0
2024-10-22 13:10:00,49.84,49.86,49.82,49.82,51639.0,47.2091,47.2281,47.1902,47.1902,51639.0
2024-10-22 13:20:00,49.83,49.85,49.8,49.8,60845.0,47.1997,47.2186,47.1712,47.1712,60845.0
2024-10-22 13:30:00,49.8,49.81,49.73,49.74,89338.0,47.1712,47.1807,47.1049,47.1144,89338.0
2024-10-22 13:40:00,49.73,49.77,49.71,49.73,40398.0,47.1049,47.1428,47.086,47.1049,40398.0
2024-10-22 13:50:00,49.72,49.77,49.72,49.73,36717.0,47.0955,47.1428,47.0955,47.1049,36717.0
2024-10-22 14:00:00,49.73,49.77,49.71,49.72,43201.0,47.1049,47.1428,47.086,47.0955,43201.0
2024-10-22 14:10:00,49.72,49.78,49.72,49.76,46829.0,47.0955,47.1523,47.0955,47.1334,46829.0
2024-10-22 14:20:00,49.76,49.82,49.75,49.81,30382.0,47.1334,47.1902,47.1239,47.1807,30382.0
2024-10-22 14:30:00,49.81,49.81,49.75,49.77,35578.0,47.1807,47.1807,47.1239,47.1428,35578.0
2024-10-22 14:40:00,49.77,49.77,49.74,49.76,50686.0,47.1428,47.1428,47.1144,47.1334,50686.0
2024-10-22 14:50:00,49.76,49.77,49.73,49.75,55194.0,47.1334,47.1428,47.1049,47.1239,55194.0
2024-10-22 15:00:00,49.75,49.79,49.73,49.78,56489.0,47.1239,47.1618,47.1049,47.1523,56489.0
2024-10-22 15:10:00,49.78,49.84,49.77,49.84,91379.0,47.1523,47.2091,47.1428,47.2091,91379.0
2024-10-22 15:20:00,49.84,49.95,49.83,49.95,187146.0,47.2091,47.3133,47.1997,47.3133,187146.0
2024-10-22 15:30:00,49.95,50.02,49.93,50.0,199294.0,47.3133,47.3796,47.2944,47.3607,199294.0
2024-10-22 15:40:00,50.0,50.09,50.0,50.07,163271.0,47.3607,47.4459,47.3607,47.427,163271.0
2024-10-22 15:50:00,50.07,50.12,50.03,50.05,639990.0,47.427,47.4743,47.3891,47.408,639990.0
2024-10-23 09:30:00,50.0,50.05,49.66,49.78,241348.0,47.3607,47.408,47.0386,47.1523,241348.0
2024-10-23 09:40:00,49.78,49.84,49.67,49.77,93546.0,47.1523,47.2091,47.0481,47.1428,93546.0
2024-10-23 09:50:00,49.75,49.79,49.68,49.77,82819.0,47.1239,47.1618,47.0576,47.1428,82819.0
2024-10-23 10:00:00,49.78,49.97,49.76,49.89,113305.0,47.1523,47.3323,47.1334,47.2565,113305.0
2024-10-23 10:10:00,49.89,49.9,49.77,49.8,58413.0,47.2565,47.266,47.1428,47.1712,58413.0
2024-10-23 10:20:00,49.8,49.81,49.72,49.79,115389.0,47.1712,47.1807,47.0955,47.1618,115389.0
2024-10-23 10:30:00,49.79,49.81,49.75,49.76,69713.0,47.1618,47.1807,47.1239,47.1334,69713.0
2024-10-23 10:40:00,49.76,49.8,49.7,49.71,69783.0,47.1334,47.1712,47.0765,47.086,69783.0
2024-10-23 10:50:00,49.71,49.75,49.6,49.67,91165.0,47.086,47.1239,46.9818,47.0481,91165.0
2024-10-23 11:00:00,49.68,49.69,49.62,49.66,77356.0,47.0576,47.067,47.0007,47.0386,77356.0
2024-10-23 11:10:00,49.65,49.74,49.61,49.73,69568.0,47.0292,47.1144,46.9913,47.1049,69568.0
2024-10-23 11:20:00,49.73,49.75,49.71,49.73,50591.0,47.1049,47.1239,47.086,47.1049,50591.0
2024-10-23 11:30:00,49.74,49.85,49.71,49.84,87266.0,47.1144,47.2186,47.086,47.2091,87266.0
2024-10-23 11:40:00,49.84,49.85,49.79,49.79,46646.0,47.2091,47.2186,47.1618,47.1618,46646.0
2024-10-23 11:50:00,49.79,49.85,49.76,49.82,112441.0,47.1618,47.2186,47.1334,47.1902,112441.0
2024-10-23 12:00:00,49.82,49.84,49.75,49.83,89301.0,47.1902,47.2091,47.1239,47.1997,89301.0
2024-10-23 12:10:00,49.83,49.85,49.78,49.82,98925.0,47.1997,47.2186,47.1523,47.1902,98925.0
2024-10-23 12:20:00,49.82,49.9,49.81,49.82,60329.0,47.1902,47.266,47.1807,47.1902,60329.0
2024-10-23 12:30:00,49.83,49.9,49.78,49.85,49609.0,47.1997,47.266,47.1523,47.2186,49609.0
2024-10-23 12:40:00,49.84,49.9,49.81,49.89,132616.0,47.2091,47.266,47.1807,47.2565,132616.0
2024-10-23 12:50:00,49.89,49.89,49.81,49.83,46011.0,47.2565,47.2565,47.1807,47.1997,46011.0
2024-10-23 13:00:00,49.83,49.86,49.82,49.84,56852.0,47.1997,47.2281,47.1902,47.2091,56852.0
2024-10-23 13:10:00,49.84,49.84,49.78,49.8,115797.0,47.2091,47.2091,47.1523,47.1712,115797.0
2024-10-23 13:20:00,49.79,49.81,49.77,49.78,53282.0,47.1618,47.1807,47.1428,47.1523,53282.0
2024-10-23 13:30:00,49.78,49.82,49.74,49.8,38736.0,47.1523,47.1902,47.1144,47.1712,38736.0
2024-10-23 13:40:00,49.8,49.82,49.78,49.8,50788.0,47.1712,47.1902,47.1523,47.1712,50788.0
2024-10-23 13:50:00,49.8,49.87,49.8,49.87,40414.0,47.1712,47.2375,47.1712,47.2375,40414.0
2024-10-23 14:00:00,49.87,49.87,49.83,49.86,71248.0,47.2375,47.2375,47.1997,47.2281,71248.0
2024-10-23 14:10:00,49.85,49.86,49.82,49.84,55084.0,47.2186,47.2281,47.1902,47.2091,55084.0
2024-10-23 14:20:00,49.84,49.86,49.82,49.83,55048.0,47.2091,47.2281,47.1902,47.1997,55048.0
2024-10-23 14:30:00,49.83,49.89,49.83,49.87,62628.0,47.1997,47.2565,47.1997,47.2375,62628.0
2024-10-23 14:40:00,49.87,49.92,49.86,49.88,39888.0,47.2375,47.2849,47.2281,47.247,39888.0
2024-10-23 14:50:00,49.89,49.9,49.85,49.89,53880.0,47.2565,47.266,47.2186,47.2565,53880.0
2024-10-23 15:00:00,49.9,49.9,49.85,49.88,82195.0,47.266,47.266,47.2186,47.247,82195.0
2024-10-23 15:10:00,49.89,49.94,49.87,49.93,61449.0,47.2565,47.3038,47.2375,47.2944,61449.0
2024-10-23 15:20:00,49.93,49.94,49.85,49.88,62370.0,47.2944,47.3038,47.2186,47.247,62370.0
2024-10-23 15:30:00,49.89,49.92,49.88,49.91,53935.0,47.2565,47.2849,47.247,47.2754,53935.0
2024-10-23 15:40:00,49.9,49.91,49.87,49.87,82894.0,47.266,47.2754,47.2375,47.2375,82894.0
2024-10-23 15:50:00,49.88,49.89,49.75,49.79,677165.0,47.247,47.2565,47.1239,47.1618,677165.0
2024-10-24 09:30:00,49.89,50.13,49.75,50.01,226293.0,47.2565,47.4838,47.1239,47.3702,226293.0
2024-10-24 09:40:00,50.02,50.16,50.01,50.08,122492.0,47.3796,47.5122,47.3702,47.4365,122492.0
2024-10-24 09:50:00,50.08,50.09,49.97,49.98,83657.0,47.4365,47.4459,47.3323,47.3417,83657.0
2024-10-24 10:00:00,49.97,49.98,49.83,49.91,70013.0,47.3323,47.3417,47.1997,47.2754,70013.0
2024-10-24 10:10:00,49.91,49.92,49.77,49.89,64219.0,47.2754,47.2849,47.1428,47.2565,64219.0
2024-10-24 10:20:00,49.9,49.92,49.84,49.9,173861.0,47.266,47.2849,47.2091,47.266,173861.0
2024-10-24 10:30:00,49.9,49.92,49.83,49.84,78962.0,47.266,47.2849,47.1997,47.2091,78962.0
2024-10-24 10:40:00,49.84,49.84,49.71,49.73,58048.0,47.2091,47.2091,47.086,47.1049,58048.0
2024-10-24 10:50:00,49.73,49.83,49.72,49.79,48097.0,47.1049,47.1997,47.0955,47.1618,48097.0
2024-10-24 11:00:00,49.79,49.8,49.72,49.77,64637.0,47.1618,47.1712,47.0955,47.1428,64637.0
2024-10-24 11:10:00,49.76,49.8,49.73,49.76,36530.0,47.1334,47.1712,47.1049,47.1334,36530.0
2024-10-24 11:20:00,49.75,49.78,49.72,49.74,40345.0,47.1239,47.1523,47.0955,47.1144,40345.0
2024-10-24 11:30:00,49.73,49.77,49.71,49.76,53859.0,47.1049,47.1428,47.086,47.1334,53859.0
2024-10-24 11:40:00,49.75,49.8,49.74,49.77,61468.0,47.1239,47.1712,47.1144,47.1428,61468.0
2024-10-24 11:50:00,49.77,49.83,49.76,49.79,46889.0,47.1428,47.1997,47.1334,47.1618,46889.0
2024-10-24 12:00:00,49.79,49.8,49.73,49.75,47973.0,47.1618,47.1712,47.1049,47.1239,47973.0
2024-10-24 12:10:00,49.75,49.77,49.73,49.76,25849.0,47.1239,47.1428,47.1049,47.1334,25849.0
2024-10-24 12:20:00,49.76,49.76,49.72,49.74,45653.0,47.1334,47.1334,47.0955,47.1144,45653.0
2024-10-24 12:30:00,49.74,49.75,49.71,49.73,47530.0,47.1144,47.1239,47.086,47.1049,47530.0
2024-10-24 12:40:00,49.73,49.73,49.68,49.7,73353.0,47.1049,47.1049,47.0576,47.0765,73353.0
2024-10-24 12:50:00,49.7,49.71,49.68,49.71,38645.0,47.0765,47.086,47.0576,47.086,38645.0
2024-10-24 13:00:00,49.7,49.72,49.69,49.71,34171.0,47.0765,47.0955,47.067,47.086,34171.0
2024-10-24 13:10:00,49.71,49.75,49.7,49.74,68026.0,47.086,47.1239,47.0765,47.1144,68026.0
2024-10-24 13:20:00,49.75,49.78,49.74,49.76,43368.0,47.1239,47.1523,47.1144,47.1334,43368.0
2024-10-24 13:30:00,49.75,49.77,49.75,49.76,27656.0,47.1239,47.1428,47.1239,47.1334,27656.0
2024-10-24 13:40:00,49.76,49.8,49.74,49.76,55424.0,47.1334,47.1712,47.1144,47.1334,55424.0
2024-10-24 13:50:00,49.75,49.78,49.72,49.73,46085.0,47.1239,47.1523,47.0955,47.1049,46085.0
2024-10-24 14:00:00,49.73,49.74,49.7,49.73,33550.0,47.1049,47.1144,47.0765,47.1049,33550.0
2024-10-24 14:10:00,49.73,49.8,49.73,49.79,38292.0,47.1049,47.1712,47.1049,47.1618,38292.0
2024-10-24 14:20:00,49.79,49.8,49.75,49.76,44210.0,47.1618,47.1712,47.1239,47.1334,44210.0
2024-10-24 14:30:00,49.77,49.77,49.74,49.75,43085.0,47.1428,47.1428,47.1144,47.1239,43085.0
2024-10-24 14:40:00,49.74,49.76,49.73,49.74,44498.0,47.1144,47.1334,47.1049,47.1144,44498.0
2024-10-24 14:50:00,49.73,49.78,49.73,49.76,40754.0,47.1049,47.1523,47.1049,47.1334,40754.0
2024-10-24 15:00:00,49.76,49.76,49.72,49.76,42848.0,47.1334,47.1334,47.0955,47.1334,42848.0
2024-10-24 15:10:00,49.76,49.8,49.75,49.77,64259.0,47.1334,47.1712,47.1239,47.1428,64259.0
2024-10-24 15:20:00,49.77,49.83,49.76,49.81,111637.0,47.1428,47.1997,47.1334,47.1807,111637.0
2024-10-24 15:30:00,49.8,49.85,49.79,49.84,78433.0,47.1712,47.2186,47.1618,47.2091,78433.0
2024-10-24 15:40:00,49.85,49.9,49.85,49.9,123315.0,47.2186,47.266,47.2186,47.266,123315.0
2024-10-24 15:50:00,49.9,49.97,49.87,49.93,366825.0,47.266,47.3323,47.2375,47.2944,366825.0
2024-10-25 09:30:00,49.99,50.05,49.86,49.92,167087.0,47.3512,47.408,47.2281,47.2849,167087.0
2024-10-25 09:40:00,49.92,50.03,49.89,49.91,85464.0,47.2849,47.3891,47.2565,47.2754,85464.0
2024-10-25 09:50:00,49.92,49.97,49.8,49.87,71209.0,47.2849,47.3323,47.1712,47.2375,71209.0
2024-10-25 10:00:00,49.87,49.93,49.81,49.89,105955.0,47.2375,47.2944,47.1807,47.2565,105955.0
2024-10-25 10:10:00,49.9,50.04,49.88,50.03,111107.0,47.266,47.3986,47.247,47.3891,111107.0
2024-10-25 10:20:00,50.02,50.03,49.96,49.98,82959.0,47.3796,47.3891,47.3228,47.3417,82959.0
2024-10-25 10:30:00,49.98,50.09,49.97,50.09,56934.0,47.3417,47.4459,47.3323,47.4459,56934.0
2024-10-25 10:40:00,50.08,50.11,50.04,50.05,73456.0,47.4365,47.4649,47.3986,47.408,73456.0
2024-10-25 10:50:00,50.05,50.1,50.02,50.05,54981.0,47.408,47.4554,47.3796,47.408,54981.0
2024-10-25 11:00:00,50.05,50.1,50.03,50.06,57269.0,47.408,47.4554,47.3891,47.4175,57269.0
2024-10-25 11:10:00,50.06,50.07,49.93,49.94,63381.0,47.4175,47.427,47.2944,47.3038,63381.0
2024-10-25 11:20:00,49.95,50.0,49.94,49.97,82686.0,47.3133,47.3607,47.3038,47.3323,82686.0
2024-10-25 11:30:00,49.96,50.0,49.93,49.94,65054.0,47.3228,47.3607,47.2944,47.3038,65054.0
2024-10-25 11:40:00,49.94,49.97,49.89,49.95,57388.0,47.3038,47.3323,47.2565,47.3133,57388.0
2024-10-25 11:50:00,49.95,49.95,49.92,49.95,30864.0,47.3133,47.3133,47.2849,47.3133,30864.0
2024-10-25 12:00:00,49.95,49.95,49.89,49.91,26841.0,47.3133,47.3133,47.2565,47.2754,26841.0
2024-10-25 12:10:00,49.91,49.95,49.9,49.93,41257.0,47.2754,47.3133,47.266,47.2944,41257.0
2024-10-25 12:20:00,49.93,49.97,49.91,49.94,45583.0,47.2944,47.3323,47.2754,47.3038,45583.0
2024-10-25 12:30:00,49.94,49.97,49.91,49.95,60001.0,47.3038,47.3323,47.2754,47.3133,60001.0
2024-10-25 12:40:00,49.95,50.0,49.94,49.95,60184.0,47.3133,47.3607,47.3038,47.3133,60184.0
2024-10-25 12:50:00,49.95,49.97,49.93,49.95,49866.0,47.3133,47.3323,47.2944,47.3133,49866.0
2024-10-25 13:00:00,49.96,49.96,49.92,49.94,35171.0,47.3228,47.3228,47.2849,47.3038,35171.0
2024-10-25 13:10:00,49.94,49.94,49.87,49.88,34663.0,47.3038,47.3038,47.2375,47.247,34663.0
2024-10-25 13:20:00,49.88,49.88,49.83,49.85,29242.0,47.247,47.247,47.1997,47.2186,29242.0
2024-10-25 13:30:00,49.85,49.85,49.78,49.78,44433.0,47.2186,47.2186,47.1523,47.1523,44433.0
2024-10-25 13:40:00,49.79,49.8,49.76,49.79,34047.0,47.1618,47.1712,47.1334,47.1618,34047.0
2024-10-25 13:50:00,49.8,49.83,49.74,49.75,47224.0,47.1712,47.1997,47.1144,47.1239,47224.0
2024-10-25 14:00:00,49.75,49.78,49.73,49.77,38860.0,47.1239,47.1523,47.1049,47.1428,38860.0
2024-10-25 14:10:00,49.76,49.78,49.73,49.78,38411.0,47.1334,47.1523,47.1049,47.1523,38411.0
2024-10-25 14:20:00,49.79,49.8,49.75,49.79,49866.0,47.1618,47.1712,47.1239,47.1618,49866.0
2024-10-25 14:30:00,49.78,49.79,49.75,49.77,32160.0,47.1523,47.1618,47.1239,47.1428,32160.0
2024-10-25 14:40:00,49.77,49.81,49.75,49.8,34235.0,47.1428,47.1807,47.1239,47.1712,34235.0
2024-10-25 14:50:00,49.8,49.81,49.76,49.78,25351.0,47.1712,47.1807,47.1334,47.1523,25351.0
2024-10-25 15:00:00,49.78,49.81,49.76,49.78,51771.0,47.1523,47.1807,47.1334,47.1523,51771.0
2024-10-25 15:10:00,49.78,49.79,49.72,49.75,81910.0,47.1523,47.1618,47.0955,47.1239,81910.0
2024-10-25 15:20:00,49.75,49.78,49.73,49.78,113209.0,47.1239,47.1523,47.1049,47.1523,113209.0
2024-10-25 15:30:00,49.77,49.78,49.71,49.73,85652.0,47.1428,47.1523,47.086,47.1049,85652.0
2024-10-25 15:40:00,49.72,49.72,49.64,49.68,141946.0,47.0955,47.0955,47.0197,47.0576,141946.0
2024-10-25 15:50:00,49.67,49.73,49.58,49.72,412569.0,47.0481,47.1049,46.9629,47.0955,412569.0
2024-10-28 09:30:00,49.75,50.24,49.73,50.02,348554.0,47.1239,47.588,47.1049,47.3796,348554.0
2024-10-28 09:40:00,50.02,50.13,49.97,50.05,100048.0,47.3796,47.4838,47.3323,47.408,100048.0
2024-10-28 09:50:00,50.05,50.05,49.98,50.0,87945.0,47.408,47.408,47.3417,47.3607,87945.0
2024-10-28 10:00:00,50.0,50.09,49.92,50.09,131470.0,47.3607,47.4459,47.2849,47.4459,131470.0
2024-10-28 10:10:00,50.09,50.12,50.02,50.06,105253.0,47.4459,47.4743,47.3796,47.4175,105253.0
2024-10-28 10:20:00,50.07,50.12,50.04,50.09,53594.0,47.427,47.4743,47.3986,47.4459,53594.0
2024-10-28 10:30:00,50.09,50.17,50.07,50.16,74524.0,47.4459,47.5217,47.427,47.5122,74524.0
2024-10-28 10:40:00,50.17,50.18,50.07,50.16,74538.0,47.5217,47.5312,47.427,47.5122,74538.0
2024-10-28 10:50:00,50.16,50.19,50.14,50.16,71664.0,47.5122,47.5407,47.4933,47.5122,71664.0
2024-10-28 11:00:00,50.16,50.24,50.13,50.23,201737.0,47.5122,47.588,47.4838,47.5785,201737.0
2024-10-28 11:10:00,50.23,50.25,50.15,50.16,82044.0,47.5785,47.5975,47.5028,47.5122,82044.0
2024-10-28 11:20:00,50.15,50.27,50.15,50.26,60658.0,47.5028,47.6164,47.5028,47.607,60658.0
2024-10-28 11:30:00,50.25,50.27,50.22,50.23,63512.0,47.5975,47.6164,47.5691,47.5785,63512.0
2024-10-28 11:40:00,50.23,50.24,50.19,50.22,43101.0,47.5785,47.588,47.5407,47.5691,43101.0
2024-10-28 11:50:00,50.22,50.23,50.16,50.18,35345.0,47.5691,47.5785,47.5122,47.5312,35345.0
2024-10-28 12:00:00,50.18,50.2,50.14,50.18,45528.0,47.5312,47.5501,47.4933,47.5312,45528.0
2024-10-28 12:10:00,50.18,50.2,50.16,50.18,65513.0,47.5312,47.5501,47.5122,47.5312,65513.0
2024-10-28 12:20:00,50.18,50.2,50.16,50.18,45451.0,47.5312,47.5501,47.5122,47.5312,45451.0
2024-10-28 12:30:00,50.18,50.21,50.16,50.19,30064.0,47.5312,47.5596,47.5122,47.5407,30064.0
2024-10-28 12:40:00,50.19,50.21,50.15,50.16,42263.0,47.5407,47.5596,47.5028,47.5122,42263.0
2024-10-28 12:50:00,50.16,50.18,50.14,50.15,42367.0,47.5122,47.5312,47.4933,47.5028,42367.0
2024-10-28 13:00:00,50.15,50.17,50.14,50.15,29908.0,47.5028,47.5217,47.4933,47.5028,29908.0
2024-10-28 13:10:00,50.15,50.18,50.15,50.18,21925.0,47.5028,47.5312,47.5028,47.5312,21925.0
2024-10-28 13:20:00,50.18,50.21,50.16,50.2,52354.0,47.5312,47.5596,47.5122,47.5501,52354.0
2024-10-28 13:30:00,50.2,50.24,50.19,50.21,28542.0,47.5501,47.588,47.5407,47.5596,28542.0
2024-10-28 13:40:00,50.21,50.23,50.19,50.23,25217.0,47.5596,47.5785,47.5407,47.5785,25217.0
2024-10-28 13:50:00,50.23,50.26,50.22,50.25,50665.0,47.5785,47.607,47.5691,47.5975,50665.0
2024-10-28 14:00:00,50.24,50.29,50.23,50.25,37641.0,47.588,47.6354,47.5785,47.5975,37641.0
2024-10-28 14:10:00,50.25,50.27,50.24,50.27,41933.0,47.5975,47.6164,47.588,47.6164,41933.0
2024-10-28 14:20:00,50.27,50.27,50.22,50.23,44793.0,47.6164,47.6164,47.5691,47.5785,44793.0
2024-10-28 14:30:00,50.23,50.24,50.21,50.23,36957.0,47.5785,47.588,47.5596,47.5785,36957.0
2024-10-28 14:40:00,50.23,50.27,50.23,50.25,41307.0,47.5785,47.6164,47.5785,47.5975,41307.0
2024-10-28 14:50:00,50.25,50.27,50.24,50.26,106836.0,47.5975,47.6164,47.588,47.607,106836.0
2024-10-28 15:00:00,50.26,50.28,50.23,50.25,59692.0,47.607,47.6259,47.5785,47.5975,59692.0
2024-10-28 15:10:00,50.25,50.3,50.24,50.29,58986.0,47.5975,47.6448,47.588,47.6354,58986.0
2024-10-28 15:20:00,50.29,50.32,50.27,50.31,85624.0,47.6354,47.6638,47.6164,47.6543,85624.0
2024-10-28 15:30:00,50.3,50.33,50.26,50.33,70637.0,47.6448,47.6733,47.607,47.6733,70637.0
2024-10-28 15:40:00,50.34,50.38,50.28,50.29,112399.0,47.6827,47.7206,47.6259,47.6354,112399.0
2024-10-28 15:50:00,50.27,50.31,50.22,50.28,580000.0,47.6164,47.6543,47.5691,47.6259,580000.0
2024-10-29 09:30:00,50.02,50.4,49.98,50.4,243566.0,47.3796,47.7396,47.3417,47.7396,243566.0
2024-10-29 09:40:00,50.39,50.4,50.26,50.3,99969.0,47.7301,47.7396,47.607,47.6448,99969.0
2024-10-29 09:50:00,50.29,50.41,50.26,50.35,60583.0,47.6354,47.749,47.607,47.6922,60583.0
2024-10-29 10:00:00,50.34,50.43,50.27,50.27,67991.0,47.6827,47.768,47.6164,47.6164,67991.0
2024-10-29 10:10:00,50.28,50.31,50.24,50.28,57821.0,47.6259,47.6543,47.588,47.6259,57821.0
2024-10-29 10:20:00,50.28,50.31,50.12,50.13,281364.0,47.6259,47.6543,47.4743,47.4838,281364.0
2024-10-29 10:30:00,50.13,50.16,50.05,50.16,79783.0,47.4838,47.5122,47.408,47.5122,79783.0
2024-10-29 10:40:00,50.16,50.16,50.0,50.05,104928.0,47.5122,47.5122,47.3607,47.408,104928.0
2024-10-29 10:50:00,50.05,50.05,49.95,50.01,75822.0,47.408,47.408,47.3133,47.3702,75822.0
2024-10-29 11:00:00,50.01,50.09,49.97,50.05,87658.0,47.3702,47.4459,47.3323,47.408,87658.0
2024-10-29 11:10:00,50.05,50.1,49.99,50.0,83260.0,47.408,47.4554,47.3512,47.3607,83260.0
2024-10-29 11:20:00,50.0,50.07,49.99,50.05,71895.0,47.3607,47.427,47.3512,47.408,71895.0
2024-10-29 11:30:00,50.06,50.12,50.04,50.1,58686.0,47.4175,47.4743,47.3986,47.4554,58686.0
2024-10-29 11:40:00,50.11,50.12,50.03,50.05,39487.0,47.4649,47.4743,47.3891,47.408,39487.0
2024-10-29 11:50:00,50.05,50.1,50.04,50.09,58025.0,47.408,47.4554,47.3986,47.4459,58025.0
2024-10-29 12:00:00,50.09,50.11,50.07,50.1,43722.0,47.4459,47.4649,47.427,47.4554,43722.0
2024-10-29 12:10:00,50.1,50.14,50.1,50.14,51731.0,47.4554,47.4933,47.4554,47.4933,51731.0
2024-10-29 12:20:00,50.14,50.2,50.13,50.18,57157.0,47.4933,47.5501,47.4838,47.5312,57157.0
2024-10-29 12:30:00,50.17,50.18,50.09,50.09,165452.0,47.5217,47.5312,47.4459,47.4459,165452.0
2024-10-29 12:40:00,50.09,50.15,50.01,50.05,166270.0,47.4459,47.5028,47.3702,47.408,166270.0
2024-10-29 12:50:00,50.05,50.13,50.05,50.12,54410.0,47.408,47.4838,47.408,47.4743,54410.0
2024-10-29 13:00:00,50.12,50.15,50.09,50.11,76089.0,47.4743,47.5028,47.4459,47.4649,76089.0
2024-10-29 13:10:00,50.12,50.13,50.08,50.09,64294.0,47.4743,47.4838,47.4365,47.4459,64294.0
2024-10-29 13:20:00,50.1,50.11,50.04,50.06,53566.0,47.4554,47.4649,47.3986,47.4175,53566.0
2024-10-29 13:30:00,50.05,50.05,50.0,50.02,95619.0,47.408,47.408,47.3607,47.3796,95619.0
2024-10-29 13:40:00,50.02,50.05,50.01,50.05,79429.0,47.3796,47.408,47.3702,47.408,79429.0
2024-10-29 13:50:00,50.05,50.07,50.04,50.07,51015.0,47.408,47.427,47.3986,47.427,51015.0
2024-10-29 14:00:00,50.06,50.1,50.06,50.09,47908.0,47.4175,47.4554,47.4175,47.4459,47908.0
2024-10-29 14:10:00,50.09,50.1,50.06,50.09,46168.0,47.4459,47.4554,47.4175,47.4459,46168.0
2024-10-29 14:20:00,50.09,50.12,50.08,50.09,70580.0,47.4459,47.4743,47.4365,47.4459,70580.0
2024-10-29 14:30:00,50.09,50.12,50.07,50.08,78655.0,47.4459,47.4743,47.427,47.4365,78655.0
2024-10-29 14:40:00,50.09,50.11,50.08,50.11,51900.0,47.4459,47.4649,47.4365,47.4649,51900.0
2024-10-29 14:50:00,50.11,50.11,50.08,50.09,89058.0,47.4649,47.4649,47.4365,47.4459,89058.0
2024-10-29 15:00:00,50.09,50.11,50.08,50.09,169599.0,47.4459,47.4649,47.4365,47.4459,169599.0
2024-10-29 15:10:00,50.1,50.11,50.04,50.05,124830.0,47.4554,47.4649,47.3986,47.408,124830.0
2024-10-29 15:20:00,50.05,50.06,50.02,50.05,63095.0,47.408,47.4175,47.3796,47.408,63095.0
2024-10-29 15:30:00,50.05,50.08,50.03,50.05,81624.0,47.408,47.4365,47.3891,47.408,81624.0
2024-10-29 15:40:00,50.05,50.06,50.0,50.01,132404.0,47.408,47.4175,47.3607,47.3702,132404.0
2024-10-29 15:50:00,50.01,50.03,49.95,49.96,1077210.0,47.3702,47.3891,47.3133,47.3228,1077210.0
2024-10-30 09:30:00,49.9,50.19,49.88,50.15,199650.0,47.266,47.5407,47.247,47.5028,199650.0
2024-10-30 09:40:00,50.16,50.27,50.11,50.22,154373.0,47.5122,47.6164,47.4649,47.5691,154373.0
2024-10-30 09:50:00,50.22,50.33,50.15,50.17,198940.0,47.5691,47.6733,47.5028,47.5217,198940.0
2024-10-30 10:00:00,50.17,50.28,50.14,50.25,845964.0,47.5217,47.6259,47.4933,47.5975,845964.0
2024-10-30 10:10:00,50.25,50.28,50.17,50.23,154670.0,47.5975,47.6259,47.5217,47.5785,154670.0
2024-10-30 10:20:00,50.23,50.28,50.12,50.13,444103.0,47.5785,47.6259,47.4743,47.4838,444103.0
2024-10-30 10:30:00,50.13,50.26,50.11,50.21,450994.0,47.4838,47.607,47.4649,47.5596,450994.0
2024-10-30 10:40:00,50.21,50.21,50.07,50.08,73408.0,47.5596,47.5596,47.427,47.4365,73408.0
2024-10-30 10:50:00,50.08,50.32,50.06,50.28,269541.0,47.4365,47.6638,47.4175,47.6259,269541.0
2024-10-30 11:00:00,50.28,50.33,50.2,50.24,135585.0,47.6259,47.6733,47.5501,47.588,135585.0
2024-10-30 11:10:00,50.24,50.32,50.21,50.28,137103.0,47.588,47.6638,47.5596,47.6259,137103.0
2024-10-30 11:20:00,50.29,50.3,50.22,50.24,83880.0,47.6354,47.6448,47.5691,47.588,83880.0
2024-10-30 11:30:00,50.24,50.37,50.23,50.35,155133.0,47.588,47.7112,47.5785,47.6922,155133.0
2024-10-30 11:40:00,50.35,50.45,50.35,50.44,64374.0,47.6922,47.7869,47.6922,47.7775,64374.0
2024-10-30 11:50:00,50.44,50.49,50.42,50.47,83380.0,47.7775,47.8248,47.7585,47.8059,83380.0
2024-10-30 12:00:00,50.46,50.51,50.45,50.48,77386.0,47.7964,47.8438,47.7869,47.8153,77386.0
2024-10-30 12:10:00,50.47,50.51,50.46,50.5,88199.0,47.8059,47.8438,47.7964,47.8343,88199.0
2024-10-30 12:20:00,50.51,50.59,50.5,50.52,100063.0,47.8438,47.9195,47.8343,47.8532,100063.0
2024-10-30 12:30:00,50.52,50.52,50.44,50.46,88289.0,47.8532,47.8532,47.7775,47.7964,88289.0
2024-10-30 12:40:00,50.46,50.47,50.41,50.43,95086.0,47.7964,47.8059,47.749,47.768,95086.0
2024-10-30 12:50:00,50.43,50.46,50.38,50.45,76758.0,47.768,47.7964,47.7206,47.7869,76758.0
2024-10-30 13:00:00,50.45,50.45,50.37,50.38,55792.0,47.7869,47.7869,47.7112,47.7206,55792.0
2024-10-30 13:10:00,50.37,50.44,50.37,50.43,60403.0,47.7112,47.7775,47.7112,47.768,60403.0
2024-10-30 13:20:00,50.42,50.47,50.39,50.45,82814.0,47.7585,47.8059,47.7301,47.7869,82814.0
2024-10-30 13:30:00,50.45,50.46,50.41,50.45,114345.0,47.7869,47.7964,47.749,47.7869,114345.0
2024-10-30 13:40:00,50.46,50.48,50.42,50.45,94940.0,47.7964,47.8153,47.7585,47.7869,94940.0
2024-10-30 13:50:00,50.45,50.46,50.4,50.45,92112.0,47.7869,47.7964,47.7396,47.7869,92112.0
2024-10-30 14:00:00,50.45,50.56,50.45,50.54,96227.0,47.7869,47.8911,47.7869,47.8722,96227.0
2024-10-30 14:10:00,50.55,50.57,50.5,50.54,88261.0,47.8816,47.9006,47.8343,47.8722,88261.0
2024-10-30 14:20:00,50.54,50.57,50.51,50.54,82076.0,47.8722,47.9006,47.8438,47.8722,82076.0
2024-10-30 14:30:00,50.54,50.55,50.48,50.49,78943.0,47.8722,47.8816,47.8153,47.8248,78943.0
2024-10-30 14:40:00,50.5,50.5,50.44,50.45,94973.0,47.8343,47.8343,47.7775,47.7869,94973.0
2024-10-30 14:50:00,50.46,50.54,50.45,50.53,102701.0,47.7964,47.8722,47.7869,47.8627,102701.0
2024-10-30 15:00:00,50.52,50.56,50.49,50.55,146714.0,47.8532,47.8911,47.8248,47.8816,146714.0
2024-10-30 15:10:00,50.55,50.56,50.48,50.5,200179.0,47.8816,47.8911,47.8153,47.8343,200179.0
2024-10-30 15:20:00,50.5,50.57,50.49,50.55,151671.0,47.8343,47.9006,47.8248,47.8816,151671.0
2024-10-30 15:30:00,50.55,50.61,50.54,50.61,287675.0,47.8816,47.9385,47.8722,47.9385,287675.0
2024-10-30 15:40:00,50.6,50.63,50.56,50.62,401532.0,47.929,47.9574,47.8911,47.948,401532.0
2024-10-30 15:50:00,50.62,50.67,50.49,50.49,1286841.0,47.948,47.9953,47.8248,47.8248,1286841.0
2024-10-31 09:30:00,51.38,52.92,51.34,52.59,1625049.0,48.6678,50.1265,48.6299,49.814,1625049.0
2024-10-31 09:40:00,52.59,53.58,52.57,53.14,1539322.0,49.814,50.7517,49.795,50.3349,1539322.0
2024-10-31 09:50:00,53.13,53.51,53.02,53.47,656449.0,50.3255,50.6854,50.2213,50.6475,656449.0
2024-10-31 10:00:00,53.48,54.01,53.43,53.86,1601942.0,50.657,51.159,50.6096,51.0169,1601942.0
2024-10-31 10:10:00,53.86,54.06,53.64,53.92,740557.0,51.0169,51.2064,50.8085,51.0738,740557.0
2024-10-31 10:20:00,53.91,53.95,53.62,53.73,640407.0,51.0643,51.1022,50.7896,50.8938,640407.0
2024-10-31 10:30:00,53.73,53.77,53.4,53.47,499025.0,50.8938,50.9317,50.5812,50.6475,499025.0
2024-10-31 10:40:00,53.46,53.82,53.42,53.81,432753.0,50.638,50.979,50.6002,50.9696,432753.0
2024-10-31 10:50:00,53.8,54.0,53.75,53.96,393049.0,50.9601,51.1495,50.9127,51.1116,393049.0
2024-10-31 11:00:00,53.97,54.23,53.85,54.22,529777.0,51.1211,51.3674,51.0075,51.3579,529777.0
2024-10-31 11:10:00,54.22,54.37,54.21,54.25,391460.0,51.3579,51.5,51.3485,51.3863,391460.0
2024-10-31 11:20:00,54.24,54.56,54.23,54.54,482232.0,51.3769,51.68,51.3674,51.661,482232.0
2024-10-31 11:30:00,54.55,54.71,54.51,54.66,397122.0,51.6705,51.8221,51.6326,51.7747,397122.0
2024-10-31 11:40:00,54.66,54.84,54.55,54.72,388067.0,51.7747,51.9452,51.6705,51.8315,388067.0
2024-10-31 11:50:00,54.71,54.72,54.62,54.7,368535.0,51.8221,51.8315,51.7368,51.8126,368535.0
2024-10-31 12:00:00,54.7,54.82,54.66,54.7,347658.0,51.8126,51.9263,51.7747,51.8126,347658.0
2024-10-31 12:10:00,54.7,54.7,54.3,54.41,377255.0,51.8126,51.8126,51.4337,51.5379,377255.0
2024-10-31 12:20:00,54.4,54.54,54.27,54.5,398887.0,51.5284,51.661,51.4053,51.6231,398887.0
2024-10-31 12:30:00,54.49,54.54,54.26,54.38,224759.0,51.6137,51.661,51.3958,51.5095,224759.0
2024-10-31 12:40:00,54.39,54.54,54.34,54.51,222365.0,51.5189,51.661,51.4716,51.6326,222365.0
2024-10-31 12:50:00,54.5,54.63,54.39,54.57,184239.0,51.6231,51.7463,51.5189,51.6894,184239.0
2024-10-31 13:00:00,54.57,54.69,54.55,54.6,267488.0,51.6894,51.8031,51.6705,51.7179,267488.0
2024-10-31 13:10:00,54.6,54.64,54.53,54.59,247240.0,51.7179,51.7558,51.6516,51.7084,247240.0
2024-10-31 13:20:00,54.59,54.72,54.58,54.72,210318.0,51.7084,51.8315,51.6989,51.8315,210318.0
2024-10-31 13:30:00,54.71,54.72,54.51,54.51,201385.0,51.8221,51.8315,51.6326,51.6326,201385.0
2024-10-31 13:40:00,54.52,54.53,54.37,54.47,189078.0,51.6421,51.6516,51.5,51.5947,189078.0
2024-10-31 13:50:00,54.46,54.53,54.4,54.51,244906.0,51.5853,51.6516,51.5284,51.6326,244906.0
2024-10-31 14:00:00,54.5,54.64,54.48,54.61,243968.0,51.6231,51.7558,51.6042,51.7273,243968.0
2024-10-31 14:10:00,54.62,54.63,54.47,54.58,222797.0,51.7368,51.7463,51.5947,51.6989,222797.0
2024-10-31 14:20:00,54.58,54.71,54.57,54.7,176844.0,51.6989,51.8221,51.6894,51.8126,176844.0
2024-10-31 14:30:00,54.69,54.69,54.53,54.64,189061.0,51.8031,51.8031,51.6516,51.7558,189061.0
2024-10-31 14:40:00,54.64,54.71,54.57,54.66,180577.0,51.7558,51.8221,51.6894,51.7747,180577.0
2024-10-31 14:50:00,54.66,54.74,54.62,54.73,168642.0,51.7747,51.8505,51.7368,51.841,168642.0
2024-10-31 15:00:00,54.73,54.74,54.62,54.62,201607.0,51.841,51.8505,51.7368,51.7368,201607.0
2024-10-31 15:10:00,54.61,54.68,54.59,54.66,163821.0,51.7273,51.7936,51.7084,51.7747,163821.0
2024-10-31 15:20:00,54.67,54.71,54.55,54.63,207713.0,51.7842,51.8221,51.6705,51.7463,207713.0
2024-10-31 15:30:00,54.63,54.78,54.58,54.72,385275.0,51.7463,51.8884,51.6989,51.8315,385275.0
2024-10-31 15:40:00,54.72,54.74,54.57,54.66,488342.0,51.8315,51.8505,51.6894,51.7747,488342.0
2024-10-31 15:50:00,54.67,54.84,54.36,54.45,1995057.0,51.7842,51.9452,51.4905,51.5758,1995057.0
2024-11-01 09:30:00,54.46,54.46,53.91,54.12,559297.0,51.5853,51.5853,51.0643,51.2632,559297.0
2024-11-01 09:40:00,54.12,54.24,54.01,54.15,155059.0,51.2632,51.3769,51.159,51.2916,155059.0
2024-11-01 09:50:00,54.14,54.21,53.96,54.08,209163.0,51.2821,51.3485,51.1116,51.2253,209163.0
2024-11-01 10:00:00,54.07,54.51,54.0,54.51,214371.0,51.2158,51.6326,51.1495,51.6326,214371.0
2024-11-01 10:10:00,54.51,54.6,54.41,54.55,166959.0,51.6326,51.7179,51.5379,51.6705,166959.0
2024-11-01 10:20:00,54.55,54.55,54.38,54.44,177412.0,51.6705,51.6705,51.5095,51.5663,177412.0
2024-11-01 10:30:00,54.43,54.45,54.23,54.32,154801.0,51.5568,51.5758,51.3674,51.4526,154801.0
2024-11-01 10:40:00,54.33,54.4,54.26,54.3,104105.0,51.4621,51.5284,51.3958,51.4337,104105.0
2024-11-01 10:50:00,54.3,54.41,54.27,54.32,92964.0,51.4337,51.5379,51.4053,51.4526,92964.0
2024-11-01 11:00:00,54.32,54.4,54.3,54.37,174420.0,51.4526,51.5284,51.4337,51.5,174420.0
2024-11-01 11:10:00,54.38,54.48,54.38,54.43,112288.0,51.5095,51.6042,51.5095,51.5568,112288.0
2024-11-01 11:20:00,54.43,54.43,54.3,54.35,81036.0,51.5568,51.5568,51.4337,51.4811,81036.0
2024-11-01 11:30:00,54.34,54.43,54.33,54.4,92236.0,51.4716,51.5568,51.4621,51.5284,92236.0
2024-11-01 11:40:00,54.4,54.4,54.32,54.37,84611.0,51.5284,51.5284,51.4526,51.5,84611.0
2024-11-01 11:50:00,54.38,54.39,54.22,54.23,86342.0,51.5095,51.5189,51.3579,51.3674,86342.0
2024-11-01 12:00:00,54.24,54.26,54.17,54.22,137515.0,51.3769,51.3958,51.3106,51.3579,137515.0
2024-11-01 12:10:00,54.22,54.24,54.13,54.21,78628.0,51.3579,51.3769,51.2727,51.3485,78628.0
2024-11-01 12:20:00,54.21,54.23,54.14,54.21,97421.0,51.3485,51.3674,51.2821,51.3485,97421.0
2024-11-01 12:30:00,54.21,54.27,54.17,54.23,88596.0,51.3485,51.4053,51.3106,51.3674,88596.0
2024-11-01 12:40:00,54.22,54.23,54.14,54.19,73924.0,51.3579,51.3674,51.2821,51.3295,73924.0
2024-11-01 12:50:00,54.18,54.21,54.15,54.19,75538.0,51.32,51.3485,51.2916,51.3295,75538.0
2024-11-01 13:00:00,54.19,54.26,54.17,54.23,87192.0,51.3295,51.3958,51.3106,51.3674,87192.0
2024-11-01 13:10:00,54.22,54.22,54.16,54.18,60453.0,51.3579,51.3579,51.3011,51.32,60453.0
2024-11-01 13:20:00,54.19,54.29,54.17,54.27,68551.0,51.3295,51.4242,51.3106,51.4053,68551.0
2024-11-01 13:30:00,54.27,54.27,54.11,54.19,86936.0,51.4053,51.4053,51.2537,51.3295,86936.0
2024-11-01 13:40:00,54.18,54.19,54.08,54.1,86832.0,51.32,51.3295,51.2253,51.2443,86832.0
2024-11-01 13:50:00,54.09,54.15,54.05,54.07,64295.0,51.2348,51.2916,51.1969,51.2158,64295.0
2024-11-01 14:00:00,54.06,54.14,54.05,54.1,89184.0,51.2064,51.2821,51.1969,51.2443,89184.0
2024-11-01 14:10:00,54.09,54.13,54.06,54.11,63759.0,51.2348,51.2727,51.2064,51.2537,63759.0
2024-11-01 14:20:00,54.11,54.15,54.09,54.12,79587.0,51.2537,51.2916,51.2348,51.2632,79587.0
2024-11-01 14:30:00,54.12,54.16,54.1,54.15,61459.0,51.2632,51.3011,51.2443,51.2916,61459.0
2024-11-01 14:40:00,54.14,54.19,54.14,54.18,87899.0,51.2821,51.3295,51.2821,51.32,87899.0
2024-11-01 14:50:00,54.18,54.2,54.12,54.18,79203.0,51.32,51.339,51.2632,51.32,79203.0
2024-11-01 15:00:00,54.17,54.2,54.11,54.15,113682.0,51.3106,51.339,51.2537,51.2916,113682.0
2024-11-01 15:10:00,54.15,54.16,54.11,54.15,126926.0,51.2916,51.3011,51.2537,51.2916,126926.0
2024-11-01 15:20:00,54.15,54.24,54.07,54.08,161535.0,51.2916,51.3769,51.2158,51.2253,161535.0
2024-11-01 15:30:00,54.08,54.14,53.98,53.98,174197.0,51.2253,51.2821,51.1306,51.1306,174197.0
2024-11-01 15:40:00,53.98,54.0,53.86,53.88,285155.0,51.1306,51.1495,51.0169,51.0359,285155.0
2024-11-01 15:50:00,53.88,53.91,53.74,53.87,922367.0,51.0359,51.0643,50.9033,51.0264,922367.0
2024-11-04 09:30:00,53.93,54.05,53.59,53.61,442391.0,51.0832,51.1969,50.7612,50.7801,442391.0
2024-11-04 09:40:00,53.59,53.82,53.58,53.67,300464.0,50.7612,50.979,50.7517,50.837,300464.0
2024-11-04 09:50:00,53.66,53.98,53.66,53.88,227073.0,50.8275,51.1306,50.8275,51.0359,227073.0
2024-11-04 10:00:00,53.86,54.05,53.85,53.96,174629.0,51.0169,51.1969,51.0075,51.1116,174629.0
2024-11-04 10:10:00,53.97,54.02,53.83,53.86,194697.0,51.1211,51.1685,50.9885,51.0169,194697.0
2024-11-04 10:20:00,53.86,53.93,53.8,53.86,148945.0,51.0169,51.0832,50.9601,51.0169,148945.0
2024-11-04 10:30:00,53.86,53.95,53.77,53.92,103358.0,51.0169,51.1022,50.9317,51.0738,103358.0
2024-11-04 10:40:00,53.92,53.96,53.81,53.91,228162.0,51.0738,51.1116,50.9696,51.0643,228162.0
2024-11-04 10:50:00,53.91,53.96,53.89,53.93,190303.0,51.0643,51.1116,51.0453,51.0832,190303.0
2024-11-04 11:00:00,53.93,53.97,53.89,53.97,135861.0,51.0832,51.1211,51.0453,51.1211,135861.0
2024-11-04 11:10:00,53.97,54.0,53.92,53.96,100910.0,51.1211,51.1495,51.0738,51.1116,100910.0
2024-11-04 11:20:00,53.96,53.97,53.88,53.93,77504.0,51.1116,51.1211,51.0359,51.0832,77504.0
2024-11-04 11:30:00,53.93,53.97,53.89,53.93,106041.0,51.0832,51.1211,51.0453,51.0832,106041.0
2024-11-04 11:40:00,53.93,53.98,53.82,53.86,97564.0,51.0832,51.1306,50.979,51.0169,97564.0
2024-11-04 11:50:00,53.86,53.91,53.83,53.91,105627.0,51.0169,51.0643,50.9885,51.0643,105627.0
2024-11-04 12:00:00,53.91,53.97,53.9,53.91,99563.0,51.0643,51.1211,51.0548,51.0643,99563.0
2024-11-04 12:10:00,53.91,53.99,53.89,53.99,88907.0,51.0643,51.1401,51.0453,51.1401,88907.0
2024-11-04 12:20:00,53.98,54.02,53.9,53.95,89294.0,51.1306,51.1685,51.0548,51.1022,89294.0
2024-11-04 12:30:00,53.95,53.99,53.94,53.98,54743.0,51.1022,51.1401,51.0927,51.1306,54743.0
2024-11-04 12:40:00,53.98,54.04,53.98,54.0,65649.0,51.1306,51.1874,51.1306,51.1495,65649.0
2024-11-04 12:50:00,54.0,54.02,53.96,53.99,49622.0,51.1495,51.1685,51.1116,51.1401,49622.0
2024-11-04 13:00:00,53.99,53.99,53.87,53.9,64593.0,51.1401,51.1401,51.0264,51.0548,64593.0
2024-11-04 13:10:00,53.91,53.94,53.81,53.81,99072.0,51.0643,51.0927,50.9696,50.9696,99072.0
2024-11-04 13:20:00,53.81,53.82,53.73,53.78,49381.0,50.9696,50.979,50.8938,50.9411,49381.0
2024-11-04 13:30:00,53.78,53.79,53.7,53.73,64189.0,50.9411,50.9506,50.8654,50.8938,64189.0
2024-11-04 13:40:00,53.72,53.77,53.7,53.75,63416.0,50.8843,50.9317,50.8654,50.9127,63416.0
2024-11-04 13:50:00,53.75,53.76,53.7,53.75,71800.0,50.9127,50.9222,50.8654,50.9127,71800.0
2024-11-04 14:00:00,53.75,53.75,53.67,53.69,83017.0,50.9127,50.9127,50.837,50.8559,83017.0
2024-11-04 14:10:00,53.7,53.72,53.64,53.66,58771.0,50.8654,50.8843,50.8085,50.8275,58771.0
2024-11-04 14:20:00,53.66,53.73,53.66,53.69,52772.0,50.8275,50.8938,50.8275,50.8559,52772.0
2024-11-04 14:30:00,53.68,53.69,53.63,53.66,49611.0,50.8464,50.8559,50.7991,50.8275,49611.0
2024-11-04 14:40:00,53.66,53.7,53.65,53.69,69464.0,50.8275,50.8654,50.818,50.8559,69464.0
2024-11-04 14:50:00,53.69,53.69,53.66,53.68,52340.0,50.8559,50.8559,50.8275,50.8464,52340.0
2024-11-04 15:00:00,53.68,53.7,53.61,53.63,64186.0,50.8464,50.8654,50.7801,50.7991,64186.0
2024-11-04 15:10:00,53.63,53.64,53.57,53.63,66227.0,50.7991,50.8085,50.7422,50.7991,66227.0
2024-11-04 15:20:00,53.63,53.63,53.57,53.61,89434.0,50.7991,50.7991,50.7422,50.7801,89434.0
2024-11-04 15:30:00,53.61,53.67,53.6,53.66,103962.0,50.7801,50.837,50.7707,50.8275,103962.0
2024-11-04 15:40:00,53.66,53.7,53.64,53.66,129005.0,50.8275,50.8654,50.8085,50.8275,129005.0
2024-11-04 15:50:00,53.66,53.9,53.66,53.88,736109.0,50.8275,51.0548,50.8275,51.0359,736109.0
2024-11-05 09:30:00,53.8,53.87,53.59,53.75,186953.0,50.9601,51.0264,50.7612,50.9127,186953.0
2024-11-05 09:40:00,53.76,53.89,53.74,53.8,63764.0,50.9222,51.0453,50.9033,50.9601,63764.0
2024-11-05 09:50:00,53.81,53.89,53.74,53.84,54123.0,50.9696,51.0453,50.9033,50.998,54123.0
2024-11-05 10:00:00,53.85,53.98,53.78,53.91,51244.0,51.0075,51.1306,50.9411,51.0643,51244.0
2024-11-05 10:10:00,53.92,53.97,53.88,53.96,44680.0,51.0738,51.1211,51.0359,51.1116,44680.0
2024-11-05 10:20:00,53.95,54.03,53.93,54.01,76727.0,51.1022,51.178,51.0832,51.159,76727.0
2024-11-05 10:30:00,54.0,54.12,53.98,54.08,121188.0,51.1495,51.2632,51.1306,51.2253,121188.0
2024-11-05 10:40:00,54.08,54.18,54.07,54.15,47079.0,51.2253,51.32,51.2158,51.2916,47079.0
2024-11-05 10:50:00,54.15,54.19,54.12,54.14,37416.0,51.2916,51.3295,51.2632,51.2821,37416.0
2024-11-05 11:00:00,54.14,54.14,54.03,54.04,86217.0,51.2821,51.2821,51.178,51.1874,86217.0
2024-11-05 11:10:00,54.04,54.07,53.96,54.03,65138.0,51.1874,51.2158,51.1116,51.178,65138.0
2024-11-05 11:20:00,54.03,54.04,53.92,53.93,65535.0,51.178,51.1874,51.0738,51.0832,65535.0
2024-11-05 11:30:00,53.93,53.95,53.86,53.89,63376.0,51.0832,51.1022,51.0169,51.0453,63376.0
2024-11-05 11:40:00,53.89,53.98,53.88,53.98,31003.0,51.0453,51.1306,51.0359,51.1306,31003.0
2024-11-05 11:50:00,53.98,53.99,53.91,53.96,36781.0,51.1306,51.1401,51.0643,51.1116,36781.0
2024-11-05 12:00:00,53.96,54.06,53.95,54.05,35508.0,51.1116,51.2064,51.1022,51.1969,35508.0
2024-11-05 12:10:00,54.05,54.12,54.02,54.11,41824.0,51.1969,51.2632,51.1685,51.2537,41824.0
2024-11-05 12:20:00,54.11,54.12,54.08,54.1,28853.0,51.2537,51.2632,51.2253,51.2443,28853.0
2024-11-05 12:30:00,54.1,54.17,54.09,54.16,42749.0,51.2443,51.3106,51.2348,51.3011,42749.0
2024-11-05 12:40:00,54.16,54.23,54.15,54.2,76507.0,51.3011,51.3674,51.2916,51.339,76507.0
2024-11-05 12:50:00,54.2,54.23,54.16,54.17,47369.0,51.339,51.3674,51.3011,51.3106,47369.0
2024-11-05 13:00:00,54.18,54.21,54.15,54.17,39507.0,51.32,51.3485,51.2916,51.3106,39507.0
2024-11-05 13:10:00,54.16,54.2,54.14,54.16,46175.0,51.3011,51.339,51.2821,51.3011,46175.0
2024-11-05 13:20:00,54.16,54.17,54.1,54.13,61802.0,51.3011,51.3106,51.2443,51.2727,61802.0
2024-11-05 13:30:00,54.12,54.17,54.12,54.16,51262.0,51.2632,51.3106,51.2632,51.3011,51262.0
2024-11-05 13:40:00,54.17,54.25,54.16,54.18,92300.0,51.3106,51.3863,51.3011,51.32,92300.0
2024-11-05 13:50:00,54.18,54.24,54.17,54.22,61029.0,51.32,51.3769,51.3106,51.3579,61029.0
2024-11-05 14:00:00,54.23,54.27,54.22,54.24,46201.0,51.3674,51.4053,51.3579,51.3769,46201.0
2024-11-05 14:10:00,54.25,54.3,54.24,54.29,53519.0,51.3863,51.4337,51.3769,51.4242,53519.0
2024-11-05 14:20:00,54.29,54.29,54.25,54.26,40643.0,51.4242,51.4242,51.3863,51.3958,40643.0
2024-11-05 14:30:00,54.27,54.29,54.23,54.23,66213.0,51.4053,51.4242,51.3674,51.3674,66213.0
2024-11-05 14:40:00,54.23,54.24,54.14,54.15,55792.0,51.3674,51.3769,51.2821,51.2916,55792.0
2024-11-05 14:50:00,54.15,54.15,54.1,54.14,77280.0,51.2916,51.2916,51.2443,51.2821,77280.0
2024-11-05 15:00:00,54.14,54.16,54.12,54.14,68691.0,51.2821,51.3011,51.2632,51.2821,68691.0
2024-11-05 15:10:00,54.15,54.21,54.1,54.12,184164.0,51.2916,51.3485,51.2443,51.2632,184164.0
2024-11-05 15:20:00,54.12,54.12,54.06,54.07,88888.0,51.2632,51.2632,51.2064,51.2158,88888.0
2024-11-05 15:30:00,54.07,54.07,53.96,53.97,175032.0,51.2158,51.2158,51.1116,51.1211,175032.0
2024-11-05 15:40:00,53.97,54.06,53.95,54.02,149514.0,51.1211,51.2064,51.1022,51.1685,149514.0
2024-11-05 15:50:00,54.02,54.22,54.01,54.19,690101.0,51.1685,51.3579,51.159,51.3295,690101.0
2024-11-06 09:30:00,54.58,55.05,54.31,54.68,586901.0,51.6989,52.1441,51.4432,51.7936,586901.0
2024-11-06 09:40:00,54.68,55.04,54.6,54.63,442241.0,51.7936,52.1346,51.7179,51.7463,442241.0
2024-11-06 09:50:00,54.63,54.88,54.58,54.86,231016.0,51.7463,51.9831,51.6989,51.9641,231016.0
2024-11-06 10:00:00,54.86,54.88,54.71,54.75,144567.0,51.9641,51.9831,51.8221,51.8599,144567.0
2024-11-06 10:10:00,54.76,54.84,54.6,54.68,186205.0,51.8694,51.9452,51.7179,51.7936,186205.0
2024-11-06 10:20:00,54.67,54.72,54.46,54.61,182567.0,51.7842,51.8315,51.5853,51.7273,182567.0
2024-11-06 10:30:00,54.59,54.6,54.41,54.5,150099.0,51.7084,51.7179,51.5379,51.6231,150099.0
2024-11-06 10:40:00,54.5,54.6,54.31,54.45,167416.0,51.6231,51.7179,51.4432,51.5758,167416.0
2024-11-06 10:50:00,54.44,54.5,54.24,54.25,125349.0,51.5663,51.6231,51.3769,51.3863,125349.0
2024-11-06 11:00:00,54.24,54.26,54.08,54.14,214630.0,51.3769,51.3958,51.2253,51.2821,214630.0
2024-11-06 11:10:00,54.13,54.23,54.1,54.21,181045.0,51.2727,51.3674,51.2443,51.3485,181045.0
2024-11-06 11:20:00,54.21,54.28,54.14,54.26,173140.0,51.3485,51.4148,51.2821,51.3958,173140.0
2024-11-06 11:30:00,54.26,54.41,54.25,54.4,72183.0,51.3958,51.5379,51.3863,51.5284,72183.0
2024-11-06 11:40:00,54.4,54.47,54.37,54.43,49932.0,51.5284,51.5947,51.5,51.5568,49932.0
2024-11-06 11:50:00,54.43,54.51,54.32,54.51,63460.0,51.5568,51.6326,51.4526,51.6326,63460.0
2024-11-06 12:00:00,54.51,54.55,54.47,54.48,184684.0,51.6326,51.6705,51.5947,51.6042,184684.0
2024-11-06 12:10:00,54.48,54.49,54.35,54.35,167709.0,51.6042,51.6137,51.4811,51.4811,167709.0
2024-11-06 12:20:00,54.35,54.35,54.19,54.27,113977.0,51.4811,51.4811,51.3295,51.4053,113977.0
2024-11-06 12:30:00,54.28,54.3,54.11,54.12,41714.0,51.4148,51.4337,51.2537,51.2632,41714.0
2024-11-06 12:40:00,54.12,54.24,54.11,54.21,48794.0,51.2632,51.3769,51.2537,51.3485,48794.0
2024-11-06 12:50:00,54.22,54.32,54.19,54.3,74437.0,51.3579,51.4526,51.3295,51.4337,74437.0
2024-11-06 13:00:00,54.3,54.41,54.22,54.4,58116.0,51.4337,51.5379,51.3579,51.5284,58116.0
2024-11-06 13:10:00,54.39,54.42,54.36,54.38,67564.0,51.5189,51.5474,51.4905,51.5095,67564.0
2024-11-06 13:20:00,54.38,54.5,54.35,54.45,30212.0,51.5095,51.6231,51.4811,51.5758,30212.0
2024-11-06 13:30:00,54.45,54.53,54.43,54.5,52801.0,51.5758,51.6516,51.5568,51.6231,52801.0
2024-11-06 13:40:00,54.51,54.51,54.45,54.47,42449.0,51.6326,51.6326,51.5758,51.5947,42449.0
2024-11-06 13:50:00,54.47,54.47,54.41,54.44,44299.0,51.5947,51.5947,51.5379,51.5663,44299.0
2024-11-06 14:00:00,54.45,54.49,54.32,54.42,185407.0,51.5758,51.6137,51.4526,51.5474,185407.0
2024-11-06 14:10:00,54.42,54.49,54.4,54.49,46314.0,51.5474,51.6137,51.5284,51.6137,46314.0
2024-11-06 14:20:00,54.49,54.5,54.44,54.45,62300.0,51.6137,51.6231,51.5663,51.5758,62300.0
2024-11-06 14:30:00,54.45,54.53,54.44,54.46,76823.0,51.5758,51.6516,51.5663,51.5853,76823.0
2024-11-06 14:40:00,54.45,54.5,54.37,54.5,73363.0,51.5758,51.6231,51.5,51.6231,73363.0
2024-11-06 14:50:00,54.49,54.7,54.48,54.65,125053.0,51.6137,51.8126,51.6042,51.7652,125053.0
2024-11-06 15:00:00,54.66,54.66,54.56,54.59,79777.0,51.7747,51.7747,51.68,51.7084,79777.0
2024-11-06 15:10:00,54.6,54.64,54.53,54.53,123472.0,51.7179,51.7558,51.6516,51.6516,123472.0
2024-11-06 15:20:00,54.54,54.55,54.45,54.48,63068.0,51.661,51.6705,51.5758,51.6042,63068.0
2024-11-06 15:30:00,54.48,54.5,54.42,54.47,88919.0,51.6042,51.6231,51.5474,51.5947,88919.0
2024-11-06 15:40:00,54.46,54.53,54.44,54.48,134031.0,51.5853,51.6516,51.5663,51.6042,134031.0
2024-11-06 15:50:00,54.48,54.48,54.27,54.28,569168.0,51.6042,51.6042,51.4053,51.4148,569168.0
2024-11-07 09:30:00,54.33,54.46,54.2,54.3,231286.0,51.4621,51.5853,51.339,51.4337,231286.0
2024-11-07 09:40:00,54.3,54.45,54.3,54.39,67454.0,51.4337,51.5758,51.4337,51.5189,67454.0
2024-11-07 09:50:00,54.39,54.43,54.22,54.25,68194.0,51.5189,51.5568,51.3579,51.3863,68194.0
2024-11-07 10:00:00,54.25,54.29,54.07,54.11,92741.0,51.3863,51.4242,51.2158,51.2537,92741.0
2024-11-07 10:10:00,54.11,54.15,53.91,53.92,126850.0,51.2537,51.2916,51.0643,51.0738,126850.0
2024-11-07 10:20:00,53.92,53.94,53.8,53.92,219250.0,51.0738,51.0927,50.9601,51.0738,219250.0
2024-11-07 10:30:00,53.93,54.05,53.89,53.93,88959.0,51.0832,51.1969,51.0453,51.0832,88959.0
2024-11-07 10:40:00,53.93,54.07,53.92,54.02,84541.0,51.0832,51.2158,51.0738,51.1685,84541.0
2024-11-07 10:50:00,54.01,54.1,54.0,54.08,55996.0,51.159,51.2443,51.1495,51.2253,55996.0
2024-11-07 11:00:00,54.09,54.09,54.03,54.05,74835.0,51.2348,51.2348,51.178,51.1969,74835.0
2024-11-07 11:10:00,54.05,54.06,53.86,53.92,87414.0,51.1969,51.2064,51.0169,51.0738,87414.0
2024-11-07 11:20:00,53.91,54.0,53.89,53.96,33852.0,51.0643,51.1495,51.0453,51.1116,33852.0
2024-11-07 11:30:00,53.96,53.97,53.91,53.94,33390.0,51.1116,51.1211,51.0643,51.0927,33390.0
2024-11-07 11:40:00,53.94,54.02,53.91,54.02,71387.0,51.0927,51.1685,51.0643,51.1685,71387.0
2024-11-07 11:50:00,54.02,54.04,54.0,54.01,54994.0,51.1685,51.1874,51.1495,51.159,54994.0
2024-11-07 12:00:00,54.01,54.06,54.0,54.04,37808.0,51.159,51.2064,51.1495,51.1874,37808.0
2024-11-07 12:10:00,54.05,54.05,53.97,54.01,50330.0,51.1969,51.1969,51.1211,51.159,50330.0
2024-11-07 12:20:00,54.01,54.06,54.0,54.03,41076.0,51.159,51.2064,51.1495,51.178,41076.0
2024-11-07 12:30:00,54.04,54.05,54.01,54.04,27405.0,51.1874,51.1969,51.159,51.1874,27405.0
2024-11-07 12:40:00,54.03,54.03,53.95,53.95,29036.0,51.178,51.178,51.1022,51.1022,29036.0
2024-11-07 12:50:00,53.96,53.96,53.83,53.89,84748.0,51.1116,51.1116,50.9885,51.0453,84748.0
2024-11-07 13:00:00,53.87,53.91,53.86,53.87,34583.0,51.0264,51.0643,51.0169,51.0264,34583.0
2024-11-07 13:10:00,53.87,53.88,53.8,53.86,51915.0,51.0264,51.0359,50.9601,51.0169,51915.0
2024-11-07 13:20:00,53.86,53.87,53.8,53.82,39653.0,51.0169,51.0264,50.9601,50.979,39653.0
2024-11-07 13:30:00,53.81,53.82,53.77,53.79,34066.0,50.9696,50.979,50.9317,50.9506,34066.0
2024-11-07 13:40:00,53.79,53.83,53.75,53.77,30245.0,50.9506,50.9885,50.9127,50.9317,30245.0
2024-11-07 13:50:00,53.77,53.78,53.69,53.7,68944.0,50.9317,50.9411,50.8559,50.8654,68944.0
2024-11-07 14:00:00,53.7,53.73,53.67,53.7,39033.0,50.8654,50.8938,50.837,50.8654,39033.0
2024-11-07 14:10:00,53.7,53.72,53.65,53.68,34271.0,50.8654,50.8843,50.818,50.8464,34271.0
2024-11-07 14:20:00,53.68,53.7,53.66,53.68,45150.0,50.8464,50.8654,50.8275,50.8464,45150.0
2024-11-07 14:30:00,53.68,53.73,53.66,53.66,38355.0,50.8464,50.8938,50.8275,50.8275,38355.0
2024-11-07 14:40:00,53.66,53.66,53.58,53.61,56513.0,50.8275,50.8275,50.7517,50.7801,56513.0
2024-11-07 14:50:00,53.62,53.71,53.6,53.69,50824.0,50.7896,50.8748,50.7707,50.8559,50824.0
2024-11-07 15:00:00,53.69,53.7,53.66,53.69,58228.0,50.8559,50.8654,50.8275,50.8559,58228.0
2024-11-07 15:10:00,53.69,53.81,53.68,53.76,76205.0,50.8559,50.9696,50.8464,50.9222,76205.0
2024-11-07 15:20:00,53.77,53.78,53.72,53.78,52553.0,50.9317,50.9411,50.8843,50.9411,52553.0
2024-11-07 15:30:00,53.78,53.82,53.65,53.66,90792.0,50.9411,50.979,50.818,50.8275,90792.0
2024-11-07 15:40:00,53.66,53.71,53.62,53.66,107278.0,50.8275,50.8748,50.7896,50.8275,107278.0
2024-11-07 15:50:00,53.66,53.66,53.42,53.54,554378.0,50.8275,50.8275,50.6002,50.7138,554378.0
2024-11-08 09:30:00,53.54,53.81,53.5,53.73,259574.0,50.7138,50.9696,50.6759,50.8938,259574.0
2024-11-08 09:40:00,53.73,53.96,53.63,53.89,106593.0,50.8938,51.1116,50.7991,51.0453,106593.0
2024-11-08 09:50:00,53.88,53.88,53.82,53.86,78744.0,51.0359,51.0359,50.979,51.0169,78744.0
2024-11-08 10:00:00,53.85,53.89,53.78,53.83,69690.0,51.0075,51.0453,50.9411,50.9885,69690.0
2024-11-08 10:10:00,53.84,53.9,53.81,53.83,70300.0,50.998,51.0548,50.9696,50.9885,70300.0
2024-11-08 10:20:00,53.83,53.86,53.78,53.83,55027.0,50.9885,51.0169,50.9411,50.9885,55027.0
2024-11-08 10:30:00,53.82,53.88,53.79,53.86,68787.0,50.979,51.0359,50.9506,51.0169,68787.0
2024-11-08 10:40:00,53.86,53.93,53.85,53.91,72112.0,51.0169,51.0832,51.0075,51.0643,72112.0
2024-11-08 10:50:00,53.9,54.0,53.88,53.97,90700.0,51.0548,51.1495,51.0359,51.1211,90700.0
2024-11-08 11:00:00,53.97,54.09,53.96,54.08,96616.0,51.1211,51.2348,51.1116,51.2253,96616.0
2024-11-08 11:10:00,54.07,54.1,53.96,53.97,107016.0,51.2158,51.2443,51.1116,51.1211,107016.0
2024-11-08 11:20:00,53.98,54.0,53.92,53.94,101148.0,51.1306,51.1495,51.0738,51.0927,101148.0
2024-11-08 11:30:00,53.94,53.95,53.87,53.87,48974.0,51.0927,51.1022,51.0264,51.0264,48974.0
2024-11-08 11:40:00,53.88,53.9,53.82,53.88,46644.0,51.0359,51.0548,50.979,51.0359,46644.0
2024-11-08 11:50:00,53.89,53.9,53.83,53.86,48981.0,51.0453,51.0548,50.9885,51.0169,48981.0
2024-11-08 12:00:00,53.87,53.99,53.86,53.98,65270.0,51.0264,51.1401,51.0169,51.1306,65270.0
2024-11-08 12:10:00,53.99,54.02,53.96,53.99,56872.0,51.1401,51.1685,51.1116,51.1401,56872.0
2024-11-08 12:20:00,54.0,54.05,53.99,54.05,61593.0,51.1495,51.1969,51.1401,51.1969,61593.0
2024-11-08 12:30:00,54.05,54.16,54.04,54.16,106484.0,51.1969,51.3011,51.1874,51.3011,106484.0
2024-11-08 12:40:00,54.15,54.2,54.1,54.18,69386.0,51.2916,51.339,51.2443,51.32,69386.0
2024-11-08 12:50:00,54.18,54.22,54.17,54.22,41522.0,51.32,51.3579,51.3106,51.3579,41522.0
2024-11-08 13:00:00,54.22,54.25,54.19,54.21,34094.0,51.3579,51.3863,51.3295,51.3485,34094.0
2024-11-08 13:10:00,54.21,54.24,54.16,54.23,52859.0,51.3485,51.3769,51.3011,51.3674,52859.0
2024-11-08 13:20:00,54.22,54.22,54.16,54.16,49279.0,51.3579,51.3579,51.3011,51.3011,49279.0
2024-11-08 13:30:00,54.16,54.18,54.13,54.17,36688.0,51.3011,51.32,51.2727,51.3106,36688.0
2024-11-08 13:40:00,54.17,54.2,54.14,54.2,46139.0,51.3106,51.339,51.2821,51.339,46139.0
2024-11-08 13:50:00,54.19,54.2,54.14,54.19,40266.0,51.3295,51.339,51.2821,51.3295,40266.0
2024-11-08 14:00:00,54.18,54.18,54.14,54.15,33366.0,51.32,51.32,51.2821,51.2916,33366.0
2024-11-08 14:10:00,54.14,54.18,54.09,54.18,53999.0,51.2821,51.32,51.2348,51.32,53999.0
2024-11-08 14:20:00,54.18,54.21,54.17,54.2,33355.0,51.32,51.3485,51.3106,51.339,33355.0
2024-11-08 14:30:00,54.21,54.23,54.17,54.2,59697.0,51.3485,51.3674,51.3106,51.339,59697.0
2024-11-08 14:40:00,54.2,54.27,54.19,54.2,69168.0,51.339,51.4053,51.3295,51.339,69168.0
2024-11-08 14:50:00,54.2,54.21,54.15,54.18,47233.0,51.339,51.3485,51.2916,51.32,47233.0
2024-11-08 15:00:00,54.17,54.18,54.13,54.16,63593.0,51.3106,51.32,51.2727,51.3011,63593.0
2024-11-08 15:10:00,54.16,54.19,54.13,54.19,56082.0,51.3011,51.3295,51.2727,51.3295,56082.0
2024-11-08 15:20:00,54.18,54.21,54.17,54.21,86211.0,51.32,51.3485,51.3106,51.3485,86211.0
2024-11-08 15:30:00,54.21,54.23,54.02,54.05,164870.0,51.3485,51.3674,51.1685,51.1969,164870.0
2024-11-08 15:40:00,54.04,54.08,54.02,54.05,138610.0,51.1874,51.2253,51.1685,51.1969,138610.0
2024-11-08 15:50:00,54.05,54.12,54.02,54.07,529526.0,51.1969,51.2632,51.1685,51.2158,529526.0
2024-11-11 09:30:00,54.11,54.25,53.95,54.23,267575.0,51.2537,51.3863,51.1022,51.3674,267575.0
2024-11-11 09:40:00,54.23,54.5,54.23,54.49,168322.0,51.3674,51.6231,51.3674,51.6137,168322.0
2024-11-11 09:50:00,54.49,54.66,54.44,54.65,166664.0,51.6137,51.7747,51.5663,51.7652,166664.0
2024-11-11 10:00:00,54.65,54.79,54.48,54.49,117759.0,51.7652,51.8978,51.6042,51.6137,117759.0
2024-11-11 10:10:00,54.49,54.52,54.4,54.45,69175.0,51.6137,51.6421,51.5284,51.5758,69175.0
2024-11-11 10:20:00,54.45,54.46,54.36,54.39,85085.0,51.5758,51.5853,51.4905,51.5189,85085.0
2024-11-11 10:30:00,54.37,54.37,54.21,54.24,66040.0,51.5,51.5,51.3485,51.3769,66040.0
2024-11-11 10:40:00,54.25,54.28,54.12,54.16,80065.0,51.3863,51.4148,51.2632,51.3011,80065.0
2024-11-11 10:50:00,54.16,54.25,54.13,54.22,87541.0,51.3011,51.3863,51.2727,51.3579,87541.0
2024-11-11 11:00:00,54.22,54.24,54.09,54.16,79539.0,51.3579,51.3769,51.2348,51.3011,79539.0
2024-11-11 11:10:00,54.16,54.17,54.11,54.15,68727.0,51.3011,51.3106,51.2537,51.2916,68727.0
2024-11-11 11:20:00,54.15,54.22,54.11,54.22,70011.0,51.2916,51.3579,51.2537,51.3579,70011.0
2024-11-11 11:30:00,54.21,54.21,54.07,54.18,60964.0,51.3485,51.3485,51.2158,51.32,60964.0
2024-11-11 11:40:00,54.18,54.24,54.12,54.23,56509.0,51.32,51.3769,51.2632,51.3674,56509.0
2024-11-11 11:50:00,54.25,54.36,54.22,54.36,70340.0,51.3863,51.4905,51.3579,51.4905,70340.0
2024-11-11 12:00:00,54.36,54.48,54.32,54.34,110337.0,51.4905,51.6042,51.4526,51.4716,110337.0
2024-11-11 12:10:00,54.34,54.44,54.33,54.41,66522.0,51.4716,51.5663,51.4621,51.5379,66522.0
2024-11-11 12:20:00,54.41,54.43,54.37,54.37,50095.0,51.5379,51.5568,51.5,51.5,50095.0
2024-11-11 12:30:00,54.37,54.37,54.27,54.3,39599.0,51.5,51.5,51.4053,51.4337,39599.0
2024-11-11 12:40:00,54.3,54.3,54.26,54.29,51296.0,51.4337,51.4337,51.3958,51.4242,51296.0
2024-11-11 12:50:00,54.29,54.29,54.23,54.28,38817.0,51.4242,51.4242,51.3674,51.4148,38817.0
2024-11-11 13:00:00,54.28,54.34,54.25,54.33,47370.0,51.4148,51.4716,51.3863,51.4621,47370.0
2024-11-11 13:10:00,54.33,54.35,54.3,54.32,44670.0,51.4621,51.4811,51.4337,51.4526,44670.0
2024-11-11 13:20:00,54.32,54.34,54.28,54.3,53590.0,51.4526,51.4716,51.4148,51.4337,53590.0
2024-11-11 13:30:00,54.3,54.31,54.23,54.27,57568.0,51.4337,51.4432,51.3674,51.4053,57568.0
2024-11-11 13:40:00,54.27,54.28,54.21,54.23,50429.0,51.4053,51.4148,51.3485,51.3674,50429.0
2024-11-11 13:50:00,54.23,54.26,54.19,54.2,38461.0,51.3674,51.3958,51.3295,51.339,38461.0
2024-11-11 14:00:00,54.2,54.22,54.17,54.18,50916.0,51.339,51.3579,51.3106,51.32,50916.0
2024-11-11 14:10:00,54.18,54.21,54.17,54.19,42033.0,51.32,51.3485,51.3106,51.3295,42033.0
2024-11-11 14:20:00,54.2,54.26,54.19,54.24,47234.0,51.339,51.3958,51.3295,51.3769,47234.0
2024-11-11 14:30:00,54.23,54.24,54.15,54.16,37310.0,51.3674,51.3769,51.2916,51.3011,37310.0
2024-11-11 14:40:00,54.16,54.17,54.13,54.13,36494.0,51.3011,51.3106,51.2727,51.2727,36494.0
2024-11-11 14:50:00,54.14,54.16,54.08,54.09,49225.0,51.2821,51.3011,51.2253,51.2348,49225.0
2024-11-11 15:00:00,54.09,54.1,54.02,54.02,48431.0,51.2348,51.2443,51.1685,51.1685,48431.0
2024-11-11 15:10:00,54.01,54.07,54.01,54.02,52356.0,51.159,51.2158,51.159,51.1685,52356.0
2024-11-11 15:20:00,54.02,54.05,53.99,54.02,114332.0,51.1685,51.1969,51.1401,51.1685,114332.0
2024-11-11 15:30:00,54.02,54.02,53.89,53.94,93427.0,51.1685,51.1685,51.0453,51.0927,93427.0
2024-11-11 15:40:00,53.93,53.96,53.89,53.91,91838.0,51.0832,51.1116,51.0453,51.0643,91838.0
2024-11-11 15:50:00,53.91,53.95,53.82,53.94,521165.0,51.0643,51.1022,50.979,51.0927,521165.0
2024-11-12 09:30:00,54.07,54.08,53.78,53.91,200601.0,51.2158,51.2253,50.9411,51.0643,200601.0
2024-11-12 09:40:00,53.91,53.98,53.81,53.97,90084.0,51.0643,51.1306,50.9696,51.1211,90084.0
2024-11-12 09:50:00,53.98,54.05,53.87,54.02,56923.0,51.1306,51.1969,51.0264,51.1685,56923.0
2024-11-12 10:00:00,54.02,54.15,54.0,54.14,47289.0,51.1685,51.2916,51.1495,51.2821,47289.0
2024-11-12 10:10:00,54.15,54.28,54.12,54.26,158636.0,51.2916,51.4148,51.2632,51.3958,158636.0
2024-11-12 10:20:00,54.27,54.28,54.16,54.27,80906.0,51.4053,51.4148,51.3011,51.4053,80906.0
2024-11-12 10:30:00,54.26,54.38,54.24,54.35,62763.0,51.3958,51.5095,51.3769,51.4811,62763.0
2024-11-12 10:40:00,54.35,54.37,54.25,54.27,75291.0,51.4811,51.5,51.3863,51.4053,75291.0
2024-11-12 10:50:00,54.27,54.34,54.18,54.31,90974.0,51.4053,51.4716,51.32,51.4432,90974.0
2024-11-12 11:00:00,54.31,54.34,54.21,54.27,70102.0,51.4432,51.4716,51.3485,51.4053,70102.0
2024-11-12 11:10:00,54.27,54.34,54.21,54.23,70767.0,51.4053,51.4716,51.3485,51.3674,70767.0
2024-11-12 11:20:00,54.22,54.28,54.2,54.23,69282.0,51.3579,51.4148,51.339,51.3674,69282.0
2024-11-12 11:30:00,54.22,54.24,54.13,54.14,42380.0,51.3579,51.3769,51.2727,51.2821,42380.0
2024-11-12 11:40:00,54.13,54.19,54.13,54.14,53081.0,51.2727,51.3295,51.2727,51.2821,53081.0
2024-11-12 11:50:00,54.14,54.18,54.1,54.14,132255.0,51.2821,51.32,51.2443,51.2821,132255.0
2024-11-12 12:00:00,54.15,54.19,54.04,54.05,174113.0,51.2916,51.3295,51.1874,51.1969,174113.0
2024-11-12 12:10:00,54.04,54.12,54.02,54.03,65646.0,51.1874,51.2632,51.1685,51.178,65646.0
2024-11-12 12:20:00,54.03,54.07,54.01,54.03,45812.0,51.178,51.2158,51.159,51.178,45812.0
2024-11-12 12:30:00,54.04,54.13,53.98,54.12,79057.0,51.1874,51.2727,51.1306,51.2632,79057.0
2024-11-12 12:40:00,54.12,54.14,54.08,54.13,57398.0,51.2632,51.2821,51.2253,51.2727,57398.0
2024-11-12 12:50:00,54.13,54.2,54.06,54.1,50581.0,51.2727,51.339,51.2064,51.2443,50581.0
2024-11-12 13:00:00,54.1,54.12,54.06,54.07,43967.0,51.2443,51.2632,51.2064,51.2158,43967.0
2024-11-12 13:10:00,54.08,54.12,54.04,54.11,35234.0,51.2253,51.2632,51.1874,51.2537,35234.0
2024-11-12 13:20:00,54.11,54.2,54.11,54.19,109051.0,51.2537,51.339,51.2537,51.3295,109051.0
2024-11-12 13:30:00,54.18,54.33,54.14,54.31,136462.0,51.32,51.4621,51.2821,51.4432,136462.0
2024-11-12 13:40:00,54.32,54.36,54.29,54.34,56198.0,51.4526,51.4905,51.4242,51.4716,56198.0
2024-11-12 13:50:00,54.34,54.49,54.32,54.47,65480.0,51.4716,51.6137,51.4526,51.5947,65480.0
2024-11-12 14:00:00,54.47,54.51,54.42,54.5,63699.0,51.5947,51.6326,51.5474,51.6231,63699.0
2024-11-12 14:10:00,54.51,54.51,54.46,54.51,42204.0,51.6326,51.6326,51.5853,51.6326,42204.0
2024-11-12 14:20:00,54.5,54.56,54.49,54.56,68121.0,51.6231,51.68,51.6137,51.68,68121.0
2024-11-12 14:30:00,54.56,54.57,54.53,54.55,66322.0,51.68,51.6894,51.6516,51.6705,66322.0
2024-11-12 14:40:00,54.55,54.64,54.54,54.6,93629.0,51.6705,51.7558,51.661,51.7179,93629.0
2024-11-12 14:50:00,54.6,54.61,54.55,54.58,87389.0,51.7179,51.7273,51.6705,51.6989,87389.0
2024-11-12 15:00:00,54.58,54.68,54.56,54.66,77446.0,51.6989,51.7936,51.68,51.7747,77446.0
2024-11-12 15:10:00,54.66,54.71,54.65,54.68,107184.0,51.7747,51.8221,51.7652,51.7936,107184.0
2024-11-12 15:20:00,54.69,54.71,54.64,54.7,133354.0,51.8031,51.8221,51.7558,51.8126,133354.0
2024-11-12 15:30:00,54.69,54.72,54.59,54.61,150895.0,51.8031,51.8315,51.7084,51.7273,150895.0
2024-11-12 15:40:00,54.62,54.62,54.51,54.51,189013.0,51.7368,51.7368,51.6326,51.6326,189013.0
2024-11-12 15:50:00,54.51,54.53,54.32,54.45,761760.0,51.6326,51.6516,51.4526,51.5758,761760.0
2024-11-13 09:30:00,54.72,54.77,54.4,54.71,192250.0,51.8315,51.8789,51.5284,51.8221,192250.0
2024-11-13 09:40:00,54.71,54.72,54.51,54.63,77353.0,51.8221,51.8315,51.6326,51.7463,77353.0
2024-11-13 09:50:00,54.64,54.78,54.54,54.76,76661.0,51.7558,51.8884,51.661,51.8694,76661.0
2024-11-13 10:00:00,54.76,54.84,54.7,54.84,163325.0,51.8694,51.9452,51.8126,51.9452,163325.0
2024-11-13 10:10:00,54.83,54.92,54.82,54.89,102140.0,51.9357,52.021,51.9263,51.9926,102140.0
2024-11-13 10:20:00,54.89,54.95,54.87,54.93,88335.0,51.9926,52.0494,51.9736,52.0304,88335.0
2024-11-13 10:30:00,54.93,55.11,54.91,54.98,249400.0,52.0304,52.2009,52.0115,52.0778,249400.0
2024-11-13 10:40:00,54.98,55.13,54.96,55.12,127817.0,52.0778,52.2199,52.0589,52.2104,127817.0
2024-11-13 10:50:00,55.13,55.13,54.98,55.02,130844.0,52.2199,52.2199,52.0778,52.1157,130844.0
2024-11-13 11:00:00,55.02,55.1,55.0,55.08,114750.0,52.1157,52.1915,52.0968,52.1725,114750.0
2024-11-13 11:10:00,55.07,55.15,55.07,55.11,72991.0,52.1631,52.2388,52.1631,52.2009,72991.0
2024-11-13 11:20:00,55.1,55.18,55.06,55.14,102947.0,52.1915,52.2672,52.1536,52.2294,102947.0
2024-11-13 11:30:00,55.13,55.18,55.12,55.15,74843.0,52.2199,52.2672,52.2104,52.2388,74843.0
2024-11-13 11:40:00,55.16,55.25,55.15,55.24,108335.0,52.2483,52.3336,52.2388,52.3241,108335.0
2024-11-13 11:50:00,55.24,55.3,55.23,55.27,121639.0,52.3241,52.3809,52.3146,52.3525,121639.0
2024-11-13 12:00:00,55.28,55.32,55.27,55.3,76154.0,52.362,52.3999,52.3525,52.3809,76154.0
2024-11-13 12:10:00,55.29,55.35,55.27,55.35,82134.0,52.3714,52.4283,52.3525,52.4283,82134.0
2024-11-13 12:20:00,55.35,55.4,55.34,55.35,117431.0,52.4283,52.4756,52.4188,52.4283,117431.0
2024-11-13 12:30:00,55.34,55.39,55.34,55.35,99559.0,52.4188,52.4662,52.4188,52.4283,99559.0
2024-11-13 12:40:00,55.34,55.4,55.34,55.37,99476.0,52.4188,52.4756,52.4188,52.4472,99476.0
2024-11-13 12:50:00,55.36,55.36,55.29,55.3,66873.0,52.4377,52.4377,52.3714,52.3809,66873.0
2024-11-13 13:00:00,55.3,55.38,55.07,55.08,271484.0,52.3809,52.4567,52.1631,52.1725,271484.0
2024-11-13 13:10:00,55.08,55.09,55.02,55.08,45728.0,52.1725,52.182,52.1157,52.1725,45728.0
2024-11-13 13:20:00,55.07,55.11,55.04,55.09,53331.0,52.1631,52.2009,52.1346,52.182,53331.0
2024-11-13 13:30:00,55.08,55.1,55.03,55.06,39288.0,52.1725,52.1915,52.1252,52.1536,39288.0
2024-11-13 13:40:00,55.07,55.15,55.06,55.12,37856.0,52.1631,52.2388,52.1536,52.2104,37856.0
2024-11-13 13:50:00,55.13,55.2,55.13,55.15,37855.0,52.2199,52.2862,52.2199,52.2388,37855.0
2024-11-13 14:00:00,55.16,55.24,55.15,55.22,96063.0,52.2483,52.3241,52.2388,52.3051,96063.0
2024-11-13 14:10:00,55.22,55.27,55.18,55.19,121996.0,52.3051,52.3525,52.2672,52.2767,121996.0
2024-11-13 14:20:00,55.18,55.25,55.18,55.22,105972.0,52.2672,52.3336,52.2672,52.3051,105972.0
2024-11-13 14:30:00,55.22,55.24,55.13,55.14,58890.0,52.3051,52.3241,52.2199,52.2294,58890.0
2024-11-13 14:40:00,55.13,55.22,55.13,55.15,57271.0,52.2199,52.3051,52.2199,52.2388,57271.0
2024-11-13 14:50:00,55.16,55.17,55.12,55.16,57402.0,52.2483,52.2578,52.2104,52.2483,57402.0
2024-11-13 15:00:00,55.16,55.2,55.15,55.19,78335.0,52.2483,52.2862,52.2388,52.2767,78335.0
2024-11-13 15:10:00,55.2,55.25,55.19,55.23,123771.0,52.2862,52.3336,52.2767,52.3146,123771.0
2024-11-13 15:20:00,55.22,55.26,55.2,55.23,70352.0,52.3051,52.343,52.2862,52.3146,70352.0
2024-11-13 15:30:00,55.23,55.28,55.22,55.25,112547.0,52.3146,52.362,52.3051,52.3336,112547.0
2024-11-13 15:40:00,55.25,55.3,55.23,55.25,190471.0,52.3336,52.3809,52.3146,52.3336,190471.0
2024-11-13 15:50:00,55.24,55.26,55.19,55.23,685891.0,52.3241,52.343,52.2767,52.3146,685891.0
2024-11-14 09:30:00,54.8,55.04,54.49,54.87,358099.0,51.9073,52.1346,51.6137,51.9736,358099.0
2024-11-14 09:40:00,54.88,55.14,54.88,55.14,122071.0,51.9831,52.2294,51.9831,52.2294,122071.0
2024-11-14 09:50:00,55.11,55.19,55.04,55.14,97172.0,52.2009,52.2767,52.1346,52.2294,97172.0
2024-11-14 10:00:00,55.14,55.2,55.03,55.09,216075.0,52.2294,52.2862,52.1252,52.182,216075.0
2024-11-14 10:10:00,55.1,55.23,55.04,55.2,94913.0,52.1915,52.3146,52.1346,52.2862,94913.0
2024-11-14 10:20:00,55.2,55.27,55.17,55.21,65579.0,52.2862,52.3525,52.2578,52.2957,65579.0
2024-11-14 10:30:00,55.2,55.22,55.14,55.15,45513.0,52.2862,52.3051,52.2294,52.2388,45513.0
2024-11-14 10:40:00,55.14,55.2,55.11,55.19,53272.0,52.2294,52.2862,52.2009,52.2767,53272.0
2024-11-14 10:50:00,55.2,55.27,55.18,55.25,83175.0,52.2862,52.3525,52.2672,52.3336,83175.0
2024-11-14 11:00:00,55.24,55.24,55.15,55.15,71063.0,52.3241,52.3241,52.2388,52.2388,71063.0
2024-11-14 11:10:00,55.16,55.31,55.13,55.3,66825.0,52.2483,52.3904,52.2199,52.3809,66825.0
2024-11-14 11:20:00,55.3,55.46,55.28,55.43,296406.0,52.3809,52.5325,52.362,52.5041,296406.0
2024-11-14 11:30:00,55.43,55.49,55.4,55.44,105442.0,52.5041,52.5609,52.4756,52.5135,105442.0
2024-11-14 11:40:00,55.44,55.58,55.42,55.53,88512.0,52.5135,52.6461,52.4946,52.5988,88512.0
2024-11-14 11:50:00,55.53,55.53,55.41,55.43,90778.0,52.5988,52.5988,52.4851,52.5041,90778.0
2024-11-14 12:00:00,55.43,55.45,55.38,55.4,73177.0,52.5041,52.523,52.4567,52.4756,73177.0
2024-11-14 12:10:00,55.4,55.49,55.38,55.48,60331.0,52.4756,52.5609,52.4567,52.5514,60331.0
2024-11-14 12:20:00,55.48,55.48,55.4,55.44,50341.0,52.5514,52.5514,52.4756,52.5135,50341.0
2024-11-14 12:30:00,55.43,55.5,55.4,55.5,53267.0,52.5041,52.5704,52.4756,52.5704,53267.0
2024-11-14 12:40:00,55.5,55.54,55.45,55.53,57844.0,52.5704,52.6082,52.523,52.5988,57844.0
2024-11-14 12:50:00,55.53,55.59,55.51,55.59,54570.0,52.5988,52.6556,52.5798,52.6556,54570.0
2024-11-14 13:00:00,55.59,55.62,55.5,55.52,69029.0,52.6556,52.684,52.5704,52.5893,69029.0
2024-11-14 13:10:00,55.52,55.58,55.51,55.52,42623.0,52.5893,52.6461,52.5798,52.5893,42623.0
2024-11-14 13:20:00,55.52,55.53,55.46,55.5,122420.0,52.5893,52.5988,52.5325,52.5704,122420.0
2024-11-14 13:30:00,55.5,55.53,55.47,55.52,57921.0,52.5704,52.5988,52.5419,52.5893,57921.0
2024-11-14 13:40:00,55.52,55.57,55.49,55.52,56225.0,52.5893,52.6367,52.5609,52.5893,56225.0
2024-11-14 13:50:00,55.52,55.55,55.47,55.49,56730.0,52.5893,52.6177,52.5419,52.5609,56730.0
2024-11-14 14:00:00,55.49,55.55,55.48,55.52,69445.0,52.5609,52.6177,52.5514,52.5893,69445.0
2024-11-14 14:10:00,55.53,55.54,55.48,55.5,50735.0,52.5988,52.6082,52.5514,52.5704,50735.0
2024-11-14 14:20:00,55.49,55.59,55.48,55.55,66804.0,52.5609,52.6556,52.5514,52.6177,66804.0
2024-11-14 14:30:00,55.56,55.58,55.52,55.55,43716.0,52.6272,52.6461,52.5893,52.6177,43716.0
2024-11-14 14:40:00,55.56,55.57,55.52,55.55,79747.0,52.6272,52.6367,52.5893,52.6177,79747.0
2024-11-14 14:50:00,55.55,55.59,55.54,55.59,57895.0,52.6177,52.6556,52.6082,52.6556,57895.0
2024-11-14 15:00:00,55.58,55.59,55.42,55.44,116186.0,52.6461,52.6556,52.4946,52.5135,116186.0
2024-11-14 15:10:00,55.43,55.49,55.41,55.48,71243.0,52.5041,52.5609,52.4851,52.5514,71243.0
2024-11-14 15:20:00,55.48,55.48,55.42,55.44,94423.0,52.5514,52.5514,52.4946,52.5135,94423.0
2024-11-14 15:30:00,55.43,55.46,55.31,55.33,110466.0,52.5041,52.5325,52.3904,52.4093,110466.0
2024-11-14 15:40:00,55.33,55.38,55.28,55.32,175307.0,52.4093,52.4567,52.362,52.3999,175307.0
2024-11-14 15:50:00,55.31,55.41,55.24,55.4,768005.0,52.3904,52.4851,52.3241,52.4756,768005.0
2024-11-15 09:30:00,55.55,55.92,55.53,55.68,656454.0,52.6177,52.9682,52.5988,52.7409,656454.0
2024-11-15 09:40:00,55.7,55.79,55.65,55.74,121015.0,52.7598,52.845,52.7124,52.7977,121015.0
2024-11-15 09:50:00,55.74,55.85,55.71,55.81,90568.0,52.7977,52.9019,52.7693,52.864,90568.0
2024-11-15 10:00:00,55.79,55.86,55.71,55.8,118746.0,52.845,52.9114,52.7693,52.8545,118746.0
2024-11-15 10:10:00,55.8,55.96,55.69,55.94,122462.0,52.8545,53.0061,52.7503,52.9871,122462.0
2024-11-15 10:20:00,55.95,56.09,55.92,56.04,270039.0,52.9966,53.1292,52.9682,53.0819,270039.0
2024-11-15 10:30:00,56.04,56.04,55.91,56.01,176643.0,53.0819,53.0819,52.9587,53.0534,176643.0
2024-11-15 10:40:00,56.02,56.02,55.9,55.93,78143.0,53.0629,53.0629,52.9492,52.9777,78143.0
2024-11-15 10:50:00,55.94,55.98,55.76,55.78,138992.0,52.9871,53.025,52.8166,52.8356,138992.0
2024-11-15 11:00:00,55.78,55.94,55.76,55.9,82314.0,52.8356,52.9871,52.8166,52.9492,82314.0
2024-11-15 11:10:00,55.91,56.02,55.9,56.0,185625.0,52.9587,53.0629,52.9492,53.044,185625.0
2024-11-15 11:20:00,56.0,56.0,55.94,55.98,47801.0,53.044,53.044,52.9871,53.025,47801.0
2024-11-15 11:30:00,55.97,56.04,55.95,56.02,58108.0,53.0155,53.0819,52.9966,53.0629,58108.0
2024-11-15 11:40:00,56.03,56.13,56.02,56.09,135902.0,53.0724,53.1671,53.0629,53.1292,135902.0
2024-11-15 11:50:00,56.09,56.16,56.07,56.15,89696.0,53.1292,53.1955,53.1103,53.186,89696.0
2024-11-15 12:00:00,56.15,56.17,56.12,56.13,85354.0,53.186,53.205,53.1576,53.1671,85354.0
2024-11-15 12:10:00,56.13,56.14,56.06,56.12,99236.0,53.1671,53.1766,53.1008,53.1576,99236.0
2024-11-15 12:20:00,56.12,56.19,56.11,56.16,76924.0,53.1576,53.2239,53.1482,53.1955,76924.0
2024-11-15 12:30:00,56.16,56.17,56.07,56.08,53026.0,53.1955,53.205,53.1103,53.1197,53026.0
2024-11-15 12:40:00,56.07,56.12,56.05,56.1,61033.0,53.1103,53.1576,53.0913,53.1387,61033.0
2024-11-15 12:50:00,56.1,56.18,56.07,56.16,79999.0,53.1387,53.2145,53.1103,53.1955,79999.0
2024-11-15 13:00:00,56.16,56.24,56.15,56.23,79551.0,53.1955,53.2713,53.186,53.2618,79551.0
2024-11-15 13:10:00,56.24,56.32,56.21,56.22,188741.0,53.2713,53.3471,53.2429,53.2524,188741.0
2024-11-15 13:20:00,56.21,56.31,56.2,56.25,115317.0,53.2429,53.3376,53.2334,53.2808,115317.0
2024-11-15 13:30:00,56.25,56.27,56.2,56.23,70320.0,53.2808,53.2997,53.2334,53.2618,70320.0
2024-11-15 13:40:00,56.22,56.25,56.15,56.18,87614.0,53.2524,53.2808,53.186,53.2145,87614.0
2024-11-15 13:50:00,56.18,56.2,56.1,56.13,75804.0,53.2145,53.2334,53.1387,53.1671,75804.0
2024-11-15 14:00:00,56.14,56.14,56.0,56.11,93425.0,53.1766,53.1766,53.044,53.1482,93425.0
2024-11-15 14:10:00,56.12,56.2,56.09,56.18,73060.0,53.1576,53.2334,53.1292,53.2145,73060.0
2024-11-15 14:20:00,56.18,56.18,56.03,56.05,99211.0,53.2145,53.2145,53.0724,53.0913,99211.0
2024-11-15 14:30:00,56.05,56.12,56.04,56.09,84987.0,53.0913,53.1576,53.0819,53.1292,84987.0
2024-11-15 14:40:00,56.1,56.15,56.07,56.12,70680.0,53.1387,53.186,53.1103,53.1576,70680.0
2024-11-15 14:50:00,56.12,56.12,56.05,56.1,84283.0,53.1576,53.1576,53.0913,53.1387,84283.0
2024-11-15 15:00:00,56.1,56.12,56.03,56.1,86755.0,53.1387,53.1576,53.0724,53.1387,86755.0
2024-11-15 15:10:00,56.09,56.16,56.05,56.14,113572.0,53.1292,53.1955,53.0913,53.1766,113572.0
2024-11-15 15:20:00,56.14,56.18,55.92,55.92,192412.0,53.1766,53.2145,52.9682,52.9682,192412.0
2024-11-15 15:30:00,55.93,55.99,55.89,55.94,129673.0,52.9777,53.0345,52.9398,52.9871,129673.0
2024-11-15 15:40:00,55.95,56.04,55.89,55.98,145655.0,52.9966,53.0819,52.9398,53.025,145655.0
2024-11-15 15:50:00,55.97,56.05,55.9,55.94,617729.0,53.0155,53.0913,52.9492,52.9871,617729.0
2024-11-18 09:30:00,56.03,56.33,55.98,56.27,274905.0,53.0724,53.3565,53.025,53.2997,274905.0
2024-11-18 09:40:00,56.25,56.44,56.23,56.43,225239.0,53.2808,53.4607,53.2618,53.4513,225239.0
2024-11-18 09:50:00,56.43,56.55,56.4,56.55,145231.0,53.4513,53.5649,53.4228,53.5649,145231.0
2024-11-18 10:00:00,56.55,56.55,56.38,56.45,151463.0,53.5649,53.5649,53.4039,53.4702,151463.0
2024-11-18 10:10:00,56.45,56.48,56.33,56.36,143456.0,53.4702,53.4986,53.3565,53.385,143456.0
2024-11-18 10:20:00,56.35,56.36,56.22,56.25,202984.0,53.3755,53.385,53.2524,53.2808,202984.0
2024-11-18 10:30:00,56.25,56.26,56.13,56.23,93666.0,53.2808,53.2902,53.1671,53.2618,93666.0
2024-11-18 10:40:00,56.23,56.34,56.22,56.3,105073.0,53.2618,53.366,53.2524,53.3281,105073.0
2024-11-18 10:50:00,56.32,56.33,56.22,56.23,66609.0,53.3471,53.3565,53.2524,53.2618,66609.0
2024-11-18 11:00:00,56.23,56.32,56.22,56.28,92208.0,53.2618,53.3471,53.2524,53.3092,92208.0
2024-11-18 11:10:00,56.28,56.31,56.23,56.28,49042.0,53.3092,53.3376,53.2618,53.3092,49042.0
2024-11-18 11:20:00,56.27,56.29,56.23,56.23,64099.0,53.2997,53.3187,53.2618,53.2618,64099.0
2024-11-18 11:30:00,56.23,56.28,56.2,56.21,215232.0,53.2618,53.3092,53.2334,53.2429,215232.0
2024-11-18 11:40:00,56.21,56.23,56.16,56.17,50338.0,53.2429,53.2618,53.1955,53.205,50338.0
2024-11-18 11:50:00,56.18,56.22,56.16,56.18,58759.0,53.2145,53.2524,53.1955,53.2145,58759.0
2024-11-18 12:00:00,56.18,56.18,56.08,56.14,60358.0,53.2145,53.2145,53.1197,53.1766,60358.0
2024-11-18 12:10:00,56.14,56.17,56.11,56.14,61046.0,53.1766,53.205,53.1482,53.1766,61046.0
2024-11-18 12:20:00,56.16,56.23,56.15,56.22,48730.0,53.1955,53.2618,53.186,53.2524,48730.0
2024-11-18 12:30:00,56.22,56.23,56.16,56.22,38491.0,53.2524,53.2618,53.1955,53.2524,38491.0
2024-11-18 12:40:00,56.22,56.23,56.16,56.19,36496.0,53.2524,53.2618,53.1955,53.2239,36496.0
2024-11-18 12:50:00,56.19,56.21,56.18,56.21,44493.0,53.2239,53.2429,53.2145,53.2429,44493.0
2024-11-18 13:00:00,56.21,56.27,56.17,56.26,171002.0,53.2429,53.2997,53.205,53.2902,171002.0
2024-11-18 13:10:00,56.26,56.27,56.17,56.22,135648.0,53.2902,53.2997,53.205,53.2524,135648.0
2024-11-18 13:20:00,56.21,56.22,56.17,56.19,49367.0,53.2429,53.2524,53.205,53.2239,49367.0
2024-11-18 13:30:00,56.19,56.24,56.17,56.18,51777.0,53.2239,53.2713,53.205,53.2145,51777.0
2024-11-18 13:40:00,56.18,56.2,56.05,56.05,93490.0,53.2145,53.2334,53.0913,53.0913,93490.0
2024-11-18 13:50:00,56.05,56.1,56.03,56.07,67723.0,53.0913,53.1387,53.0724,53.1103,67723.0
2024-11-18 14:00:00,56.08,56.16,56.05,56.16,62046.0,53.1197,53.1955,53.0913,53.1955,62046.0
2024-11-18 14:10:00,56.16,56.27,56.15,56.22,192988.0,53.1955,53.2997,53.186,53.2524,192988.0
2024-11-18 14:20:00,56.22,56.25,56.18,56.21,67496.0,53.2524,53.2808,53.2145,53.2429,67496.0
2024-11-18 14:30:00,56.21,56.25,56.18,56.23,72002.0,53.2429,53.2808,53.2145,53.2618,72002.0
2024-11-18 14:40:00,56.24,56.27,56.21,56.25,54230.0,53.2713,53.2997,53.2429,53.2808,54230.0
2024-11-18 14:50:00,56.26,56.3,56.25,56.3,114352.0,53.2902,53.3281,53.2808,53.3281,114352.0
2024-11-18 15:00:00,56.3,56.31,56.24,56.25,68800.0,53.3281,53.3376,53.2713,53.2808,68800.0
2024-11-18 15:10:00,56.25,56.26,56.21,56.23,73525.0,53.2808,53.2902,53.2429,53.2618,73525.0
2024-11-18 15:20:00,56.23,56.23,56.16,56.18,70532.0,53.2618,53.2618,53.1955,53.2145,70532.0
2024-11-18 15:30:00,56.18,56.18,56.07,56.08,86886.0,53.2145,53.2145,53.1103,53.1197,86886.0
2024-11-18 15:40:00,56.08,56.17,56.07,56.17,103809.0,53.1197,53.205,53.1103,53.205,103809.0
2024-11-18 15:50:00,56.17,56.35,56.16,56.35,587446.0,53.205,53.3755,53.1955,53.3755,587446.0
2024-11-19 09:30:00,56.29,56.38,56.02,56.11,204173.0,53.3187,53.4039,53.0629,53.1482,204173.0
2024-11-19 09:40:00,56.11,56.37,56.08,56.28,141171.0,53.1482,53.3944,53.1197,53.3092,141171.0
2024-11-19 09:50:00,56.27,56.38,56.23,56.35,90464.0,53.2997,53.4039,53.2618,53.3755,90464.0
2024-11-19 10:00:00,56.37,56.4,56.16,56.19,93329.0,53.3944,53.4228,53.1955,53.2239,93329.0
2024-11-19 10:10:00,56.19,56.27,56.14,56.16,72742.0,53.2239,53.2997,53.1766,53.1955,72742.0
2024-11-19 10:20:00,56.16,56.16,56.04,56.08,66290.0,53.1955,53.1955,53.0819,53.1197,66290.0
2024-11-19 10:30:00,56.08,56.12,56.01,56.07,105386.0,53.1197,53.1576,53.0534,53.1103,105386.0
2024-11-19 10:40:00,56.07,56.18,56.05,56.14,81722.0,53.1103,53.2145,53.0913,53.1766,81722.0
2024-11-19 10:50:00,56.14,56.18,56.11,56.12,95469.0,53.1766,53.2145,53.1482,53.1576,95469.0
2024-11-19 11:00:00,56.12,56.2,56.04,56.19,95249.0,53.1576,53.2334,53.0819,53.2239,95249.0
2024-11-19 11:10:00,56.18,56.31,56.18,56.31,46404.0,53.2145,53.3376,53.2145,53.3376,46404.0
2024-11-19 11:20:00,56.3,56.44,56.3,56.44,59333.0,53.3281,53.4607,53.3281,53.4607,59333.0
2024-11-19 11:30:00,56.44,56.46,56.4,56.41,49327.0,53.4607,53.4797,53.4228,53.4323,49327.0
2024-11-19 11:40:00,56.4,56.49,56.39,56.48,125524.0,53.4228,53.5081,53.4134,53.4986,125524.0
2024-11-19 11:50:00,56.48,56.48,56.38,56.41,46164.0,53.4986,53.4986,53.4039,53.4323,46164.0
2024-11-19 12:00:00,56.42,56.44,56.38,56.4,42694.0,53.4418,53.4607,53.4039,53.4228,42694.0
2024-11-19 12:10:00,56.41,56.41,56.33,56.36,37875.0,53.4323,53.4323,53.3565,53.385,37875.0
2024-11-19 12:20:00,56.36,56.39,56.34,56.38,35097.0,53.385,53.4134,53.366,53.4039,35097.0
2024-11-19 12:30:00,56.37,56.44,56.36,56.44,40941.0,53.3944,53.4607,53.385,53.4607,40941.0
2024-11-19 12:40:00,56.43,56.43,56.33,56.35,41441.0,53.4513,53.4513,53.3565,53.3755,41441.0
2024-11-19 12:50:00,56.35,56.37,56.33,56.35,26944.0,53.3755,53.3944,53.3565,53.3755,26944.0
2024-11-19 13:00:00,56.35,56.36,56.29,56.3,26031.0,53.3755,53.385,53.3187,53.3281,26031.0
2024-11-19 13:10:00,56.31,56.35,56.28,56.3,42428.0,53.3376,53.3755,53.3092,53.3281,42428.0
2024-11-19 13:20:00,56.3,56.3,56.24,56.25,30267.0,53.3281,53.3281,53.2713,53.2808,30267.0
2024-11-19 13:30:00,56.25,56.3,56.21,56.29,45438.0,53.2808,53.3281,53.2429,53.3187,45438.0
2024-11-19 13:40:00,56.28,56.34,56.27,56.3,39591.0,53.3092,53.366,53.2997,53.3281,39591.0
2024-11-19 13:50:00,56.3,56.34,56.3,56.34,32486.0,53.3281,53.366,53.3281,53.366,32486.0
2024-11-19 14:00:00,56.33,56.33,56.29,56.33,33979.0,53.3565,53.3565,53.3187,53.3565,33979.0
2024-11-19 14:10:00,56.33,56.35,56.31,56.32,54011.0,53.3565,53.3755,53.3376,53.3471,54011.0
2024-11-19 14:20:00,56.33,56.36,56.26,56.28,35129.0,53.3565,53.385,53.2902,53.3092,35129.0
2024-11-19 14:30:00,56.29,56.29,56.17,56.18,53570.0,53.3187,53.3187,53.205,53.2145,53570.0
2024-11-19 14:40:00,56.18,56.22,56.16,56.18,44752.0,53.2145,53.2524,53.1955,53.2145,44752.0
2024-11-19 14:50:00,56.18,56.21,56.16,56.19,42039.0,53.2145,53.2429,53.1955,53.2239,42039.0
2024-11-19 15:00:00,56.19,56.19,56.1,56.11,45164.0,53.2239,53.2239,53.1387,53.1482,45164.0
2024-11-19 15:10:00,56.11,56.12,56.07,56.07,74474.0,53.1482,53.1576,53.1103,53.1103,74474.0
2024-11-19 15:20:00,56.08,56.1,55.93,55.98,204497.0,53.1197,53.1387,52.9777,53.025,204497.0
2024-11-19 15:30:00,55.98,56.07,55.94,55.98,204369.0,53.025,53.1103,52.9871,53.025,204369.0
2024-11-19 15:40:00,55.98,56.06,55.94,55.96,352395.0,53.025,53.1008,52.9871,53.0061,352395.0
2024-11-19 15:50:00,55.96,55.96,55.83,55.85,1088743.0,53.0061,53.0061,52.8829,52.9019,1088743.0
2024-11-20 09:30:00,55.98,56.07,55.61,55.63,177704.0,53.025,53.1103,52.6746,52.6935,177704.0
2024-11-20 09:40:00,55.65,55.73,55.52,55.72,120059.0,52.7124,52.7882,52.5893,52.7787,120059.0
2024-11-20 09:50:00,55.73,55.73,55.47,55.47,98718.0,52.7882,52.7882,52.5419,52.5419,98718.0
2024-11-20 10:00:00,55.48,55.6,55.45,55.48,82065.0,52.5514,52.6651,52.523,52.5514,82065.0
2024-11-20 10:10:00,55.48,55.58,55.47,55.56,72462.0,52.5514,52.6461,52.5419,52.6272,72462.0
2024-11-20 10:20:00,55.55,55.6,55.53,55.6,54161.0,52.6177,52.6651,52.5988,52.6651,54161.0
2024-11-20 10:30:00,55.6,55.61,55.49,55.57,70883.0,52.6651,52.6746,52.5609,52.6367,70883.0
2024-11-20 10:40:00,55.57,55.59,55.43,55.44,51251.0,52.6367,52.6556,52.5041,52.5135,51251.0
2024-11-20 10:50:00,55.44,55.54,55.4,55.53,77208.0,52.5135,52.6082,52.4756,52.5988,77208.0
2024-11-20 11:00:00,55.53,55.56,55.46,55.52,61444.0,52.5988,52.6272,52.5325,52.5893,61444.0
2024-11-20 11:10:00,55.52,55.68,55.5,55.64,72923.0,52.5893,52.7409,52.5704,52.703,72923.0
2024-11-20 11:20:00,55.65,55.7,55.62,55.64,40947.0,52.7124,52.7598,52.684,52.703,40947.0
2024-11-20 11:30:00,55.64,55.67,55.56,55.58,44323.0,52.703,52.7314,52.6272,52.6461,44323.0
2024-11-20 11:40:00,55.57,55.6,55.52,55.55,33354.0,52.6367,52.6651,52.5893,52.6177,33354.0
2024-11-20 11:50:00,55.54,55.6,55.54,55.57,42668.0,52.6082,52.6651,52.6082,52.6367,42668.0
2024-11-20 12:00:00,55.57,55.64,55.56,55.64,32446.0,52.6367,52.703,52.6272,52.703,32446.0
2024-11-20 12:10:00,55.64,55.7,55.6,55.7,37276.0,52.703,52.7598,52.6651,52.7598,37276.0
2024-11-20 12:20:00,55.7,55.73,55.64,55.72,66377.0,52.7598,52.7882,52.703,52.7787,66377.0
2024-11-20 12:30:00,55.72,55.75,55.7,55.73,59677.0,52.7787,52.8072,52.7598,52.7882,59677.0
2024-11-20 12:40:00,55.73,55.81,55.73,55.8,45539.0,52.7882,52.864,52.7882,52.8545,45539.0
2024-11-20 12:50:00,55.81,55.84,55.75,55.76,38993.0,52.864,52.8924,52.8072,52.8166,38993.0
2024-11-20 13:00:00,55.76,55.79,55.75,55.76,24914.0,52.8166,52.845,52.8072,52.8166,24914.0
2024-11-20 13:10:00,55.77,55.77,55.71,55.72,31736.0,52.8261,52.8261,52.7693,52.7787,31736.0
2024-11-20 13:20:00,55.72,55.79,55.7,55.77,50932.0,52.7787,52.845,52.7598,52.8261,50932.0
2024-11-20 13:30:00,55.77,55.79,55.71,55.72,25080.0,52.8261,52.845,52.7693,52.7787,25080.0
2024-11-20 13:40:00,55.72,55.75,55.7,55.72,36493.0,52.7787,52.8072,52.7598,52.7787,36493.0
2024-11-20 13:50:00,55.71,55.76,55.71,55.74,36076.0,52.7693,52.8166,52.7693,52.7977,36076.0
2024-11-20 14:00:00,55.74,55.75,55.63,55.68,95345.0,52.7977,52.8072,52.6935,52.7409,95345.0
2024-11-20 14:10:00,55.67,55.76,55.67,55.73,46851.0,52.7314,52.8166,52.7314,52.7882,46851.0
2024-11-20 14:20:00,55.73,55.77,55.72,55.75,35765.0,52.7882,52.8261,52.7787,52.8072,35765.0
2024-11-20 14:30:00,55.75,55.81,55.74,55.79,57660.0,52.8072,52.864,52.7977,52.845,57660.0
2024-11-20 14:40:00,55.79,55.81,55.74,55.79,39291.0,52.845,52.864,52.7977,52.845,39291.0
2024-11-20 14:50:00,55.78,55.81,55.73,55.75,33267.0,52.8356,52.864,52.7882,52.8072,33267.0
2024-11-20 15:00:00,55.75,55.75,55.67,55.71,45948.0,52.8072,52.8072,52.7314,52.7693,45948.0
2024-11-20 15:10:00,55.7,55.75,55.69,55.73,48103.0,52.7598,52.8072,52.7503,52.7882,48103.0
2024-11-20 15:20:00,55.73,55.76,55.69,55.75,64512.0,52.7882,52.8166,52.7503,52.8072,64512.0
2024-11-20 15:30:00,55.75,55.85,55.74,55.83,97050.0,52.8072,52.9019,52.7977,52.8829,97050.0
2024-11-20 15:40:00,55.84,55.97,55.84,55.97,169300.0,52.8924,53.0155,52.8924,53.0155,169300.0
2024-11-20 15:50:00,55.96,56.0,55.85,55.97,512284.0,53.0061,53.044,52.9019,53.0155,512284.0
2024-11-21 09:30:00,55.99,56.01,55.72,56.01,159330.0,53.0345,53.0534,52.7787,53.0534,159330.0
2024-11-21 09:40:00,56.01,56.04,55.86,55.91,72057.0,53.0534,53.0819,52.9114,52.9587,72057.0
2024-11-21 09:50:00,55.92,56.04,55.92,56.04,61694.0,52.9682,53.0819,52.9682,53.0819,61694.0
2024-11-21 10:00:00,56.04,56.22,56.0,56.15,176805.0,53.0819,53.2524,53.044,53.186,176805.0
2024-11-21 10:10:00,56.15,56.19,56.05,56.13,50266.0,53.186,53.2239,53.0913,53.1671,50266.0
2024-11-21 10:20:00,56.12,56.16,56.08,56.12,66119.0,53.1576,53.1955,53.1197,53.1576,66119.0
2024-11-21 10:30:00,56.12,56.25,56.11,56.16,86560.0,53.1576,53.2808,53.1482,53.1955,86560.0
2024-11-21 10:40:00,56.16,56.23,56.1,56.17,121911.0,53.1955,53.2618,53.1387,53.205,121911.0
2024-11-21 10:50:00,56.18,56.22,56.13,56.16,104801.0,53.2145,53.2524,53.1671,53.1955,104801.0
2024-11-21 11:00:00,56.17,56.18,56.11,56.15,63143.0,53.205,53.2145,53.1482,53.186,63143.0
2024-11-21 11:10:00,56.15,56.22,56.14,56.18,68344.0,53.186,53.2524,53.1766,53.2145,68344.0
2024-11-21 11:20:00,56.18,56.2,56.16,56.18,49111.0,53.2145,53.2334,53.1955,53.2145,49111.0
2024-11-21 11:30:00,56.18,56.24,56.16,56.23,54332.0,53.2145,53.2713,53.1955,53.2618,54332.0
2024-11-21 11:40:00,56.23,56.25,56.19,56.25,63360.0,53.2618,53.2808,53.2239,53.2808,63360.0
2024-11-21 11:50:00,56.25,56.3,56.2,56.3,56658.0,53.2808,53.3281,53.2334,53.3281,56658.0
2024-11-21 12:00:00,56.3,56.31,56.26,56.28,50199.0,53.3281,53.3376,53.2902,53.3092,50199.0
2024-11-21 12:10:00,56.29,56.35,56.27,56.33,41614.0,53.3187,53.3755,53.2997,53.3565,41614.0
2024-11-21 12:20:00,56.33,56.42,56.31,56.39,67055.0,53.3565,53.4418,53.3376,53.4134,67055.0
2024-11-21 12:30:00,56.4,56.46,56.38,56.45,45484.0,53.4228,53.4797,53.4039,53.4702,45484.0
2024-11-21 12:40:00,56.45,56.47,56.41,56.45,39151.0,53.4702,53.4892,53.4323,53.4702,39151.0
2024-11-21 12:50:00,56.45,56.48,56.37,56.38,33854.0,53.4702,53.4986,53.3944,53.4039,33854.0
2024-11-21 13:00:00,56.37,56.38,56.28,56.38,54449.0,53.3944,53.4039,53.3092,53.4039,54449.0
2024-11-21 13:10:00,56.38,56.42,56.36,56.36,43220.0,53.4039,53.4418,53.385,53.385,43220.0
2024-11-21 13:20:00,56.37,56.43,56.35,56.4,27556.0,53.3944,53.4513,53.3755,53.4228,27556.0
2024-11-21 13:30:00,56.41,56.42,56.36,56.38,35525.0,53.4323,53.4418,53.385,53.4039,35525.0
2024-11-21 13:40:00,56.38,56.39,56.3,56.3,30637.0,53.4039,53.4134,53.3281,53.3281,30637.0
2024-11-21 13:50:00,56.3,56.35,56.29,56.35,51512.0,53.3281,53.3755,53.3187,53.3755,51512.0
2024-11-21 14:00:00,56.35,56.39,56.24,56.26,101879.0,53.3755,53.4134,53.2713,53.2902,101879.0
2024-11-21 14:10:00,56.26,56.28,56.18,56.19,80491.0,53.2902,53.3092,53.2145,53.2239,80491.0
2024-11-21 14:20:00,56.19,56.23,56.15,56.21,105263.0,53.2239,53.2618,53.186,53.2429,105263.0
2024-11-21 14:30:00,56.21,56.23,56.1,56.12,83688.0,53.2429,53.2618,53.1387,53.1576,83688.0
2024-11-21 14:40:00,56.12,56.14,56.05,56.07,76642.0,53.1576,53.1766,53.0913,53.1103,76642.0
2024-11-21 14:50:00,56.06,56.11,56.05,56.06,85583.0,53.1008,53.1482,53.0913,53.1008,85583.0
2024-11-21 15:00:00,56.06,56.1,56.03,56.05,65426.0,53.1008,53.1387,53.0724,53.0913,65426.0
2024-11-21 15:10:00,56.05,56.08,56.03,56.06,74977.0,53.0913,53.1197,53.0724,53.1008,74977.0
2024-11-21 15:20:00,56.06,56.11,56.05,56.08,74453.0,53.1008,53.1482,53.0913,53.1197,74453.0
2024-11-21 15:30:00,56.08,56.11,56.02,56.04,106024.0,53.1197,53.1482,53.0629,53.0819,106024.0
2024-11-21 15:40:00,56.04,56.07,56.02,56.04,137054.0,53.0819,53.1103,53.0629,53.0819,137054.0
2024-11-21 15:50:00,56.04,56.07,56.0,56.03,602372.0,53.0819,53.1103,53.044,53.0724,602372.0
2024-11-22 09:30:00,56.25,56.45,56.24,56.39,227037.0,53.2808,53.4702,53.2713,53.4134,227037.0
2024-11-22 09:40:00,56.4,56.46,56.36,56.39,112050.0,53.4228,53.4797,53.385,53.4134,112050.0
2024-11-22 09:50:00,56.39,56.48,56.31,56.43,83194.0,53.4134,53.4986,53.3376,53.4513,83194.0
2024-11-22 10:00:00,56.42,56.63,56.37,56.62,176094.0,53.4418,53.6407,53.3944,53.6312,176094.0
2024-11-22 10:10:00,56.62,56.64,56.52,56.57,79121.0,53.6312,53.6502,53.5365,53.5839,79121.0
2024-11-22 10:20:00,56.58,56.58,56.35,56.4,116744.0,53.5933,53.5933,53.3755,53.4228,116744.0
2024-11-22 10:30:00,56.41,56.49,56.4,56.47,67877.0,53.4323,53.5081,53.4228,53.4892,67877.0
2024-11-22 10:40:00,56.47,56.5,56.39,56.47,61431.0,53.4892,53.5176,53.4134,53.4892,61431.0
2024-11-22 10:50:00,56.48,56.57,56.45,56.56,63254.0,53.4986,53.5839,53.4702,53.5744,63254.0
2024-11-22 11:00:00,56.57,56.58,56.48,56.48,78402.0,53.5839,53.5933,53.4986,53.4986,78402.0
2024-11-22 11:10:00,56.48,56.52,56.47,56.52,81510.0,53.4986,53.5365,53.4892,53.5365,81510.0
2024-11-22 11:20:00,56.53,56.74,56.51,56.71,152469.0,53.546,53.7449,53.527,53.7165,152469.0
2024-11-22 11:30:00,56.71,56.72,56.58,56.69,78001.0,53.7165,53.726,53.5933,53.6975,78001.0
2024-11-22 11:40:00,56.69,56.69,56.57,56.62,60391.0,53.6975,53.6975,53.5839,53.6312,60391.0
2024-11-22 11:50:00,56.62,56.62,56.52,56.56,67377.0,53.6312,53.6312,53.5365,53.5744,67377.0
2024-11-22 12:00:00,56.57,56.59,56.53,56.55,46853.0,53.5839,53.6028,53.546,53.5649,46853.0
2024-11-22 12:10:00,56.55,56.55,56.45,56.48,49372.0,53.5649,53.5649,53.4702,53.4986,49372.0
2024-11-22 12:20:00,56.48,56.49,56.46,56.46,37599.0,53.4986,53.5081,53.4797,53.4797,37599.0
2024-11-22 12:30:00,56.46,56.46,56.41,56.43,49716.0,53.4797,53.4797,53.4323,53.4513,49716.0
2024-11-22 12:40:00,56.44,56.55,56.41,56.54,145292.0,53.4607,53.5649,53.4323,53.5555,145292.0
2024-11-22 12:50:00,56.55,56.56,56.51,56.53,28541.0,53.5649,53.5744,53.527,53.546,28541.0
2024-11-22 13:00:00,56.54,56.59,56.53,56.57,26754.0,53.5555,53.6028,53.546,53.5839,26754.0
2024-11-22 13:10:00,56.57,56.59,56.52,56.52,45501.0,53.5839,53.6028,53.5365,53.5365,45501.0
2024-11-22 13:20:00,56.53,56.56,56.49,56.54,62215.0,53.546,53.5744,53.5081,53.5555,62215.0
2024-11-22 13:30:00,56.54,56.57,56.52,56.57,32462.0,53.5555,53.5839,53.5365,53.5839,32462.0
2024-11-22 13:40:00,56.56,56.57,56.51,56.55,33984.0,53.5744,53.5839,53.527,53.5649,33984.0
2024-11-22 13:50:00,56.55,56.58,56.52,56.57,34232.0,53.5649,53.5933,53.5365,53.5839,34232.0
2024-11-22 14:00:00,56.56,56.59,56.51,56.53,52069.0,53.5744,53.6028,53.527,53.546,52069.0
2024-11-22 14:10:00,56.52,56.56,56.51,56.55,41626.0,53.5365,53.5744,53.527,53.5649,41626.0
2024-11-22 14:20:00,56.55,56.62,56.55,56.61,59604.0,53.5649,53.6312,53.5649,53.6218,59604.0
2024-11-22 14:30:00,56.61,56.72,56.6,56.68,107736.0,53.6218,53.726,53.6123,53.6881,107736.0
2024-11-22 14:40:00,56.68,56.74,56.66,56.7,49004.0,53.6881,53.7449,53.6691,53.707,49004.0
2024-11-22 14:50:00,56.7,56.76,56.69,56.73,72629.0,53.707,53.7638,53.6975,53.7354,72629.0
2024-11-22 15:00:00,56.73,56.73,56.66,56.72,53377.0,53.7354,53.7354,53.6691,53.726,53377.0
2024-11-22 15:10:00,56.72,56.72,56.6,56.7,81796.0,53.726,53.726,53.6123,53.707,81796.0
2024-11-22 15:20:00,56.71,56.71,56.64,56.68,88285.0,53.7165,53.7165,53.6502,53.6881,88285.0
2024-11-22 15:30:00,56.69,56.79,56.67,56.77,105735.0,53.6975,53.7923,53.6786,53.7733,105735.0
2024-11-22 15:40:00,56.78,56.84,56.76,56.81,131626.0,53.7828,53.8396,53.7638,53.8112,131626.0
2024-11-22 15:50:00,56.79,56.84,56.73,56.74,537901.0,53.7923,53.8396,53.7354,53.7449,537901.0
2024-11-25 09:30:00,56.92,57.2,56.77,56.98,388630.0,53.9154,54.1806,53.7733,53.9722,388630.0
2024-11-25 09:40:00,56.96,57.08,56.96,57.07,161995.0,53.9533,54.067,53.9533,54.0575,161995.0
2024-11-25 09:50:00,57.07,57.17,56.95,57.11,127289.0,54.0575,54.1522,53.9438,54.0954,127289.0
2024-11-25 10:00:00,57.12,57.12,56.98,57.01,95752.0,54.1048,54.1048,53.9722,54.0006,95752.0
2024-11-25 10:10:00,57.01,57.02,56.79,56.84,105609.0,54.0006,54.0101,53.7923,53.8396,105609.0
2024-11-25 10:20:00,56.84,56.85,56.7,56.76,100739.0,53.8396,53.8491,53.707,53.7638,100739.0
2024-11-25 10:30:00,56.76,56.79,56.65,56.68,88696.0,53.7638,53.7923,53.6597,53.6881,88696.0
2024-11-25 10:40:00,56.68,56.7,56.61,56.66,44021.0,53.6881,53.707,53.6218,53.6691,44021.0
2024-11-25 10:50:00,56.66,56.72,56.65,56.7,77438.0,53.6691,53.726,53.6597,53.707,77438.0
2024-11-25 11:00:00,56.7,56.71,56.63,56.64,71986.0,53.707,53.7165,53.6407,53.6502,71986.0
2024-11-25 11:10:00,56.64,56.73,56.63,56.69,49867.0,53.6502,53.7354,53.6407,53.6975,49867.0
2024-11-25 11:20:00,56.69,56.71,56.6,56.61,51468.0,53.6975,53.7165,53.6123,53.6218,51468.0
2024-11-25 11:30:00,56.61,56.62,56.51,56.6,72075.0,53.6218,53.6312,53.527,53.6123,72075.0
2024-11-25 11:40:00,56.59,56.61,56.47,56.5,73403.0,53.6028,53.6218,53.4892,53.5176,73403.0
2024-11-25 11:50:00,56.49,56.51,56.4,56.47,78404.0,53.5081,53.527,53.4228,53.4892,78404.0
2024-11-25 12:00:00,56.47,56.58,56.46,56.56,58872.0,53.4892,53.5933,53.4797,53.5744,58872.0
2024-11-25 12:10:00,56.56,56.64,56.54,56.6,56259.0,53.5744,53.6502,53.5555,53.6123,56259.0
2024-11-25 12:20:00,56.6,56.69,56.59,56.62,37866.0,53.6123,53.6975,53.6028,53.6312,37866.0
2024-11-25 12:30:00,56.62,56.62,56.54,56.55,256927.0,53.6312,53.6312,53.5555,53.5649,256927.0
2024-11-25 12:40:00,56.55,56.55,56.45,56.49,76261.0,53.5649,53.5649,53.4702,53.5081,76261.0
2024-11-25 12:50:00,56.5,56.54,56.45,56.47,62332.0,53.5176,53.5555,53.4702,53.4892,62332.0
2024-11-25 13:00:00,56.47,56.52,56.46,56.5,47439.0,53.4892,53.5365,53.4797,53.5176,47439.0
2024-11-25 13:10:00,56.5,56.54,56.49,56.5,37697.0,53.5176,53.5555,53.5081,53.5176,37697.0
2024-11-25 13:20:00,56.5,56.63,56.47,56.61,176717.0,53.5176,53.6407,53.4892,53.6218,176717.0
2024-11-25 13:30:00,56.61,56.61,56.56,56.61,90201.0,53.6218,53.6218,53.5744,53.6218,90201.0
2024-11-25 13:40:00,56.6,56.61,56.53,56.59,80557.0,53.6123,53.6218,53.546,53.6028,80557.0
2024-11-25 13:50:00,56.6,56.67,56.59,56.64,59050.0,53.6123,53.6786,53.6028,53.6502,59050.0
2024-11-25 14:00:00,56.64,56.64,56.49,56.56,68766.0,53.6502,53.6502,53.5081,53.5744,68766.0
2024-11-25 14:10:00,56.55,56.56,56.48,56.51,46534.0,53.5649,53.5744,53.4986,53.527,46534.0
2024-11-25 14:20:00,56.51,56.53,56.45,56.45,57028.0,53.527,53.546,53.4702,53.4702,57028.0
2024-11-25 14:30:00,56.46,56.47,56.41,56.43,42499.0,53.4797,53.4892,53.4323,53.4513,42499.0
2024-11-25 14:40:00,56.43,56.5,56.42,56.48,54011.0,53.4513,53.5176,53.4418,53.4986,54011.0
2024-11-25 14:50:00,56.48,56.5,56.44,56.47,72972.0,53.4986,53.5176,53.4607,53.4892,72972.0
2024-11-25 15:00:00,56.47,56.56,56.45,56.54,63523.0,53.4892,53.5744,53.4702,53.5555,63523.0
2024-11-25 15:10:00,56.54,56.56,56.51,56.55,83785.0,53.5555,53.5744,53.527,53.5649,83785.0
2024-11-25 15:20:00,56.55,56.55,56.51,56.54,76467.0,53.5649,53.5649,53.527,53.5555,76467.0
2024-11-25 15:30:00,56.54,56.54,56.47,56.48,95739.0,53.5555,53.5555,53.4892,53.4986,95739.0
2024-11-25 15:40:00,56.47,56.6,56.47,56.5,209009.0,53.4892,53.6123,53.4892,53.5176,209009.0
2024-11-25 15:50:00,56.52,56.76,56.48,56.75,665258.0,53.5365,53.7638,53.4986,53.7544,665258.0
2024-11-26 09:30:00,56.87,57.22,56.77,57.03,305277.0,53.868,54.1996,53.7733,54.0196,305277.0
2024-11-26 09:40:00,57.05,57.18,57.05,57.06,69831.0,54.0385,54.1617,54.0385,54.048,69831.0
2024-11-26 09:50:00,57.07,57.25,57.05,57.15,101164.0,54.0575,54.228,54.0385,54.1333,101164.0
2024-11-26 10:00:00,57.15,57.16,57.05,57.06,55117.0,54.1333,54.1427,54.0385,54.048,55117.0
2024-11-26 10:10:00,57.05,57.23,57.05,57.21,81679.0,54.0385,54.209,54.0385,54.1901,81679.0
2024-11-26 10:20:00,57.21,57.31,57.2,57.28,146913.0,54.1901,54.2848,54.1806,54.2564,146913.0
2024-11-26 10:30:00,57.28,57.29,57.2,57.27,71404.0,54.2564,54.2659,54.1806,54.2469,71404.0
2024-11-26 10:40:00,57.27,57.28,57.12,57.13,163012.0,54.2469,54.2564,54.1048,54.1143,163012.0
2024-11-26 10:50:00,57.13,57.23,57.12,57.2,49028.0,54.1143,54.209,54.1048,54.1806,49028.0
2024-11-26 11:00:00,57.21,57.28,57.18,57.24,67858.0,54.1901,54.2564,54.1617,54.2185,67858.0
2024-11-26 11:10:00,57.23,57.28,57.22,57.23,37954.0,54.209,54.2564,54.1996,54.209,37954.0
2024-11-26 11:20:00,57.23,57.27,57.18,57.19,33473.0,54.209,54.2469,54.1617,54.1711,33473.0
2024-11-26 11:30:00,57.19,57.27,57.18,57.27,51573.0,54.1711,54.2469,54.1617,54.2469,51573.0
2024-11-26 11:40:00,57.26,57.33,57.25,57.32,46597.0,54.2375,54.3038,54.228,54.2943,46597.0
2024-11-26 11:50:00,57.33,57.33,57.23,57.23,67539.0,54.3038,54.3038,54.209,54.209,67539.0
2024-11-26 12:00:00,57.23,57.27,57.16,57.27,67498.0,54.209,54.2469,54.1427,54.2469,67498.0
2024-11-26 12:10:00,57.27,57.33,57.26,57.3,36292.0,54.2469,54.3038,54.2375,54.2753,36292.0
2024-11-26 12:20:00,57.3,57.31,57.27,57.28,28576.0,54.2753,54.2848,54.2469,54.2564,28576.0
2024-11-26 12:30:00,57.28,57.29,57.23,57.23,29765.0,54.2564,54.2659,54.209,54.209,29765.0
2024-11-26 12:40:00,57.24,57.28,57.22,57.28,26266.0,54.2185,54.2564,54.1996,54.2564,26266.0
2024-11-26 12:50:00,57.27,57.29,57.22,57.26,34045.0,54.2469,54.2659,54.1996,54.2375,34045.0
2024-11-26 13:00:00,57.25,57.28,57.2,57.27,39230.0,54.228,54.2564,54.1806,54.2469,39230.0
2024-11-26 13:10:00,57.27,57.29,57.25,57.29,43658.0,54.2469,54.2659,54.228,54.2659,43658.0
2024-11-26 13:20:00,57.29,57.33,57.28,57.3,32487.0,54.2659,54.3038,54.2564,54.2753,32487.0
2024-11-26 13:30:00,57.31,57.33,57.29,57.31,23327.0,54.2848,54.3038,54.2659,54.2848,23327.0
2024-11-26 13:40:00,57.32,57.33,57.29,57.33,39196.0,54.2943,54.3038,54.2659,54.3038,39196.0
2024-11-26 13:50:00,57.33,57.35,57.31,57.34,33304.0,54.3038,54.3227,54.2848,54.3132,33304.0
2024-11-26 14:00:00,57.35,57.4,57.34,57.36,63324.0,54.3227,54.3701,54.3132,54.3322,63324.0
2024-11-26 14:10:00,57.36,57.4,57.35,57.4,32473.0,54.3322,54.3701,54.3227,54.3701,32473.0
2024-11-26 14:20:00,57.39,57.49,57.39,57.49,64099.0,54.3606,54.4553,54.3606,54.4553,64099.0
2024-11-26 14:30:00,57.49,57.49,57.43,57.44,62537.0,54.4553,54.4553,54.3985,54.408,62537.0
2024-11-26 14:40:00,57.45,57.5,57.42,57.5,54433.0,54.4174,54.4648,54.389,54.4648,54433.0
2024-11-26 14:50:00,57.49,57.52,57.42,57.43,95111.0,54.4553,54.4837,54.389,54.3985,95111.0
2024-11-26 15:00:00,57.43,57.45,57.4,57.42,66547.0,54.3985,54.4174,54.3701,54.389,66547.0
2024-11-26 15:10:00,57.43,57.46,57.42,57.46,54632.0,54.3985,54.4269,54.389,54.4269,54632.0
2024-11-26 15:20:00,57.46,57.49,57.39,57.39,68842.0,54.4269,54.4553,54.3606,54.3606,68842.0
2024-11-26 15:30:00,57.39,57.48,57.36,57.46,103983.0,54.3606,54.4458,54.3322,54.4269,103983.0
2024-11-26 15:40:00,57.46,57.48,57.4,57.4,83704.0,54.4269,54.4458,54.3701,54.3701,83704.0
2024-11-26 15:50:00,57.41,57.6,57.39,57.58,671349.0,54.3795,54.5595,54.3606,54.5406,671349.0
2024-11-27 09:30:00,57.59,57.83,57.45,57.7,308789.0,54.55,54.7774,54.4174,54.6542,308789.0
2024-11-27 09:40:00,57.71,57.79,57.68,57.73,93757.0,54.6637,54.7395,54.6353,54.6826,93757.0
2024-11-27 09:50:00,57.73,57.89,57.69,57.89,62638.0,54.6826,54.8342,54.6448,54.8342,62638.0
2024-11-27 10:00:00,57.88,57.94,57.82,57.87,59679.0,54.8247,54.8816,54.7679,54.8153,59679.0
2024-11-27 10:10:00,57.87,57.96,57.87,57.92,48841.0,54.8153,54.9005,54.8153,54.8626,48841.0
2024-11-27 10:20:00,57.91,57.92,57.86,57.92,51462.0,54.8531,54.8626,54.8058,54.8626,51462.0
2024-11-27 10:30:00,57.92,57.96,57.91,57.93,50660.0,54.8626,54.9005,54.8531,54.8721,50660.0
2024-11-27 10:40:00,57.93,57.98,57.82,57.85,49890.0,54.8721,54.9194,54.7679,54.7963,49890.0
2024-11-27 10:50:00,57.85,57.92,57.83,57.85,80007.0,54.7963,54.8626,54.7774,54.7963,80007.0
2024-11-27 11:00:00,57.84,57.87,57.78,57.81,70005.0,54.7868,54.8153,54.73,54.7584,70005.0
2024-11-27 11:10:00,57.81,57.86,57.78,57.86,54249.0,54.7584,54.8058,54.73,54.8058,54249.0
2024-11-27 11:20:00,57.86,57.89,57.84,57.86,40755.0,54.8058,54.8342,54.7868,54.8058,40755.0
2024-11-27 11:30:00,57.87,57.89,57.83,57.88,59113.0,54.8153,54.8342,54.7774,54.8247,59113.0
2024-11-27 11:40:00,57.87,57.88,57.82,57.87,39475.0,54.8153,54.8247,54.7679,54.8153,39475.0
2024-11-27 11:50:00,57.87,57.93,57.86,57.93,35069.0,54.8153,54.8721,54.8058,54.8721,35069.0
2024-11-27 12:00:00,57.93,57.98,57.91,57.95,69346.0,54.8721,54.9194,54.8531,54.891,69346.0
2024-11-27 12:10:00,57.95,57.98,57.91,57.96,69750.0,54.891,54.9194,54.8531,54.9005,69750.0
2024-11-27 12:20:00,57.96,57.98,57.95,57.97,26559.0,54.9005,54.9194,54.891,54.91,26559.0
2024-11-27 12:30:00,57.97,57.99,57.95,57.98,56952.0,54.91,54.9289,54.891,54.9194,56952.0
2024-11-27 12:40:00,57.99,58.0,57.97,57.97,42900.0,54.9289,54.9384,54.91,54.91,42900.0
2024-11-27 12:50:00,57.98,58.04,57.97,58.03,86504.0,54.9194,54.9763,54.91,54.9668,86504.0
2024-11-27 13:00:00,58.02,58.03,57.95,57.98,52404.0,54.9573,54.9668,54.891,54.9194,52404.0
2024-11-27 13:10:00,57.98,57.98,57.91,57.92,32340.0,54.9194,54.9194,54.8531,54.8626,32340.0
2024-11-27 13:20:00,57.92,57.96,57.91,57.94,41463.0,54.8626,54.9005,54.8531,54.8816,41463.0
2024-11-27 13:30:00,57.94,57.94,57.88,57.92,35547.0,54.8816,54.8816,54.8247,54.8626,35547.0
2024-11-27 13:40:00,57.91,57.93,57.88,57.9,34379.0,54.8531,54.8721,54.8247,54.8437,34379.0
2024-11-27 13:50:00,57.9,57.91,57.87,57.88,40181.0,54.8437,54.8531,54.8153,54.8247,40181.0
2024-11-27 14:00:00,57.88,57.88,57.83,57.87,30338.0,54.8247,54.8247,54.7774,54.8153,30338.0
2024-11-27 14:10:00,57.86,57.86,57.77,57.8,46380.0,54.8058,54.8058,54.7205,54.7489,46380.0
2024-11-27 14:20:00,57.79,57.81,57.71,57.73,39571.0,54.7395,54.7584,54.6637,54.6826,39571.0
2024-11-27 14:30:00,57.72,57.8,57.72,57.8,62410.0,54.6732,54.7489,54.6732,54.7489,62410.0
2024-11-27 14:40:00,57.8,57.85,57.76,57.76,64520.0,54.7489,54.7963,54.7111,54.7111,64520.0
2024-11-27 14:50:00,57.76,57.79,57.75,57.78,39990.0,54.7111,54.7395,54.7016,54.73,39990.0
2024-11-27 15:00:00,57.77,57.77,57.65,57.68,60938.0,54.7205,54.7205,54.6069,54.6353,60938.0
2024-11-27 15:10:00,57.68,57.7,57.65,57.67,48217.0,54.6353,54.6542,54.6069,54.6258,48217.0
2024-11-27 15:20:00,57.67,57.69,57.66,57.68,38916.0,54.6258,54.6448,54.6163,54.6353,38916.0
2024-11-27 15:30:00,57.68,57.7,57.6,57.63,92298.0,54.6353,54.6542,54.5595,54.5879,92298.0
2024-11-27 15:40:00,57.63,57.68,57.6,57.68,128199.0,54.5879,54.6353,54.5595,54.6353,128199.0
2024-11-27 15:50:00,57.68,57.77,57.61,57.64,436437.0,54.6353,54.7205,54.569,54.5974,436437.0
2024-11-29 09:30:00,57.54,57.7,57.37,57.65,167220.0,54.5027,54.6542,54.3416,54.6069,167220.0
2024-11-29 09:40:00,57.67,57.73,57.55,57.57,48609.0,54.6258,54.6826,54.5121,54.5311,48609.0
2024-11-29 09:50:00,57.58,57.61,57.53,57.57,60228.0,54.5406,54.569,54.4932,54.5311,60228.0
2024-11-29 10:00:00,57.56,57.63,57.5,57.51,55631.0,54.5216,54.5879,54.4648,54.4743,55631.0
2024-11-29 10:10:00,57.51,57.54,57.32,57.32,89450.0,54.4743,54.5027,54.2943,54.2943,89450.0
2024-11-29 10:20:00,57.33,57.41,57.27,57.36,107761.0,54.3038,54.3795,54.2469,54.3322,107761.0
2024-11-29 10:30:00,57.36,57.37,57.24,57.26,69476.0,54.3322,54.3416,54.2185,54.2375,69476.0
2024-11-29 10:40:00,57.26,57.29,57.2,57.24,62050.0,54.2375,54.2659,54.1806,54.2185,62050.0
2024-11-29 10:50:00,57.25,57.33,57.24,57.33,61159.0,54.228,54.3038,54.2185,54.3038,61159.0
2024-11-29 11:00:00,57.33,57.37,57.29,57.35,49569.0,54.3038,54.3416,54.2659,54.3227,49569.0
2024-11-29 11:10:00,57.35,57.37,57.3,57.36,76452.0,54.3227,54.3416,54.2753,54.3322,76452.0
2024-11-29 11:20:00,57.37,57.44,57.36,57.4,57479.0,54.3416,54.408,54.3322,54.3701,57479.0
2024-11-29 11:30:00,57.4,57.4,57.33,57.36,46543.0,54.3701,54.3701,54.3038,54.3322,46543.0
2024-11-29 11:40:00,57.36,57.41,57.35,57.38,36403.0,54.3322,54.3795,54.3227,54.3511,36403.0
2024-11-29 11:50:00,57.38,57.41,57.36,57.38,44891.0,54.3511,54.3795,54.3322,54.3511,44891.0
2024-11-29 12:00:00,57.38,57.46,57.37,57.44,42499.0,54.3511,54.4269,54.3416,54.408,42499.0
2024-11-29 12:10:00,57.44,57.57,57.43,57.51,72187.0,54.408,54.5311,54.3985,54.4743,72187.0
2024-11-29 12:20:00,57.51,57.57,57.47,57.55,80229.0,54.4743,54.5311,54.4364,54.5121,80229.0
2024-11-29 12:30:00,57.55,57.57,57.48,57.53,82929.0,54.5121,54.5311,54.4458,54.4932,82929.0
2024-11-29 12:40:00,57.54,57.67,57.52,57.67,140797.0,54.5027,54.6258,54.4837,54.6258,140797.0
2024-11-29 12:50:00,57.68,57.75,57.6,57.74,334290.0,54.6353,54.7016,54.5595,54.6921,334290.0
2024-12-02 09:30:00,57.62,57.66,57.38,57.39,352134.0,54.5784,54.6163,54.3511,54.3606,352134.0
2024-12-02 09:40:00,57.39,57.47,57.26,57.27,109241.0,54.3606,54.4364,54.2375,54.2469,109241.0
2024-12-02 09:50:00,57.26,57.26,57.14,57.23,84244.0,54.2375,54.2375,54.1238,54.209,84244.0
2024-12-02 10:00:00,57.23,57.23,57.05,57.11,111212.0,54.209,54.209,54.0385,54.0954,111212.0
2024-12-02 10:10:00,57.1,57.16,57.02,57.04,70246.0,54.0859,54.1427,54.0101,54.0291,70246.0
2024-12-02 10:20:00,57.04,57.04,56.95,57.02,140156.0,54.0291,54.0291,53.9438,54.0101,140156.0
2024-12-02 10:30:00,57.01,57.14,56.95,57.13,123804.0,54.0006,54.1238,53.9438,54.1143,123804.0
2024-12-02 10:40:00,57.14,57.21,57.07,57.2,100693.0,54.1238,54.1901,54.0575,54.1806,100693.0
2024-12-02 10:50:00,57.2,57.21,57.16,57.17,72818.0,54.1806,54.1901,54.1427,54.1522,72818.0
2024-12-02 11:00:00,57.17,57.22,57.11,57.19,67444.0,54.1522,54.1996,54.0954,54.1711,67444.0
2024-12-02 11:10:00,57.19,57.29,57.18,57.21,75552.0,54.1711,54.2659,54.1617,54.1901,75552.0
2024-12-02 11:20:00,57.22,57.35,57.2,57.32,43228.0,54.1996,54.3227,54.1806,54.2943,43228.0
2024-12-02 11:30:00,57.32,57.35,57.24,57.24,75140.0,54.2943,54.3227,54.2185,54.2185,75140.0
2024-12-02 11:40:00,57.24,57.25,57.17,57.19,73985.0,54.2185,54.228,54.1522,54.1711,73985.0
2024-12-02 11:50:00,57.2,57.22,57.14,57.22,46953.0,54.1806,54.1996,54.1238,54.1996,46953.0
2024-12-02 12:00:00,57.22,57.26,57.21,57.25,37564.0,54.1996,54.2375,54.1901,54.228,37564.0
2024-12-02 12:10:00,57.24,57.24,57.16,57.23,72209.0,54.2185,54.2185,54.1427,54.209,72209.0
2024-12-02 12:20:00,57.23,57.24,57.08,57.11,45528.0,54.209,54.2185,54.067,54.0954,45528.0
2024-12-02 12:30:00,57.12,57.19,57.11,57.17,48284.0,54.1048,54.1711,54.0954,54.1522,48284.0
2024-12-02 12:40:00,57.16,57.17,57.11,57.16,66691.0,54.1427,54.1522,54.0954,54.1427,66691.0
2024-12-02 12:50:00,57.16,57.18,57.11,57.16,45277.0,54.1427,54.1617,54.0954,54.1427,45277.0
2024-12-02 13:00:00,57.15,57.21,57.14,57.18,34126.0,54.1333,54.1901,54.1238,54.1617,34126.0
2024-12-02 13:10:00,57.19,57.26,57.18,57.26,60660.0,54.1711,54.2375,54.1617,54.2375,60660.0
2024-12-02 13:20:00,57.26,57.28,57.22,57.23,40731.0,54.2375,54.2564,54.1996,54.209,40731.0
2024-12-02 13:30:00,57.23,57.32,57.21,57.28,77967.0,54.209,54.2943,54.1901,54.2564,77967.0
2024-12-02 13:40:00,57.27,57.29,57.21,57.22,36254.0,54.2469,54.2659,54.1901,54.1996,36254.0
2024-12-02 13:50:00,57.22,57.29,57.21,57.27,39244.0,54.1996,54.2659,54.1901,54.2469,39244.0
2024-12-02 14:00:00,57.27,57.29,57.22,57.26,58100.0,54.2469,54.2659,54.1996,54.2375,58100.0
2024-12-02 14:10:00,57.27,57.27,57.2,57.21,62938.0,54.2469,54.2469,54.1806,54.1901,62938.0
2024-12-02 14:20:00,57.21,57.24,57.16,57.23,47537.0,54.1901,54.2185,54.1427,54.209,47537.0
2024-12-02 14:30:00,57.23,57.23,57.13,57.15,39471.0,54.209,54.209,54.1143,54.1333,39471.0
2024-12-02 14:40:00,57.15,57.19,57.15,57.15,57936.0,54.1333,54.1711,54.1333,54.1333,57936.0
2024-12-02 14:50:00,57.16,57.18,57.09,57.15,54390.0,54.1427,54.1617,54.0764,54.1333,54390.0
2024-12-02 15:00:00,57.16,57.17,57.14,57.16,56867.0,54.1427,54.1522,54.1238,54.1427,56867.0
2024-12-02 15:10:00,57.15,57.19,57.14,57.19,78801.0,54.1333,54.1711,54.1238,54.1711,78801.0
2024-12-02 15:20:00,57.19,57.2,57.15,57.17,51721.0,54.1711,54.1806,54.1333,54.1522,51721.0
2024-12-02 15:30:00,57.17,57.18,57.14,57.15,91051.0,54.1522,54.1617,54.1238,54.1333,91051.0
2024-12-02 15:40:00,57.15,57.18,57.13,57.14,134236.0,54.1333,54.1617,54.1143,54.1238,134236.0
2024-12-02 15:50:00,57.14,57.29,57.09,57.16,470968.0,54.1238,54.2659,54.0764,54.1427,470968.0
2024-12-03 09:30:00,57.25,57.34,57.19,57.2,160106.0,54.228,54.3132,54.1711,54.1806,160106.0
2024-12-03 09:40:00,57.2,57.21,57.04,57.07,70341.0,54.1806,54.1901,54.0291,54.0575,70341.0
2024-12-03 09:50:00,57.05,57.08,56.97,57.06,70514.0,54.0385,54.067,53.9628,54.048,70514.0
2024-12-03 10:00:00,57.06,57.07,56.97,57.03,82081.0,54.048,54.0575,53.9628,54.0196,82081.0
2024-12-03 10:10:00,57.04,57.04,56.88,56.94,107332.0,54.0291,54.0291,53.8775,53.9343,107332.0
2024-12-03 10:20:00,56.94,57.04,56.83,57.0,220522.0,53.9343,54.0291,53.8302,53.9912,220522.0
2024-12-03 10:30:00,57.0,57.12,56.98,57.11,47691.0,53.9912,54.1048,53.9722,54.0954,47691.0
2024-12-03 10:40:00,57.11,57.14,57.04,57.05,32648.0,54.0954,54.1238,54.0291,54.0385,32648.0
2024-12-03 10:50:00,57.05,57.12,56.96,56.98,85938.0,54.0385,54.1048,53.9533,53.9722,85938.0
2024-12-03 11:00:00,56.98,56.99,56.87,56.9,69667.0,53.9722,53.9817,53.868,53.8965,69667.0
2024-12-03 11:10:00,56.9,56.94,56.83,56.85,54249.0,53.8965,53.9343,53.8302,53.8491,54249.0
2024-12-03 11:20:00,56.85,56.96,56.84,56.95,45227.0,53.8491,53.9533,53.8396,53.9438,45227.0
2024-12-03 11:30:00,56.95,57.02,56.92,57.01,71010.0,53.9438,54.0101,53.9154,54.0006,71010.0
2024-12-03 11:40:00,57.0,57.01,56.93,56.96,43379.0,53.9912,54.0006,53.9249,53.9533,43379.0
2024-12-03 11:50:00,56.95,56.98,56.91,56.96,58112.0,53.9438,53.9722,53.9059,53.9533,58112.0
2024-12-03 12:00:00,56.96,57.02,56.91,57.02,43231.0,53.9533,54.0101,53.9059,54.0101,43231.0
2024-12-03 12:10:00,57.02,57.06,57.02,57.03,30986.0,54.0101,54.048,54.0101,54.0196,30986.0
2024-12-03 12:20:00,57.02,57.04,56.99,57.04,56835.0,54.0101,54.0291,53.9817,54.0291,56835.0
2024-12-03 12:30:00,57.03,57.13,57.03,57.08,30588.0,54.0196,54.1143,54.0196,54.067,30588.0
2024-12-03 12:40:00,57.08,57.1,57.03,57.05,37472.0,54.067,54.0859,54.0196,54.0385,37472.0
2024-12-03 12:50:00,57.04,57.07,56.99,57.04,52622.0,54.0291,54.0575,53.9817,54.0291,52622.0
2024-12-03 13:00:00,57.05,57.08,57.03,57.06,28411.0,54.0385,54.067,54.0196,54.048,28411.0
2024-12-03 13:10:00,57.07,57.09,57.04,57.05,30817.0,54.0575,54.0764,54.0291,54.0385,30817.0
2024-12-03 13:20:00,57.05,57.11,57.03,57.09,46831.0,54.0385,54.0954,54.0196,54.0764,46831.0
2024-12-03 13:30:00,57.1,57.11,57.06,57.1,50515.0,54.0859,54.0954,54.048,54.0859,50515.0
2024-12-03 13:40:00,57.1,57.11,57.05,57.07,34166.0,54.0859,54.0954,54.0385,54.0575,34166.0
2024-12-03 13:50:00,57.07,57.08,57.01,57.01,24083.0,54.0575,54.067,54.0006,54.0006,24083.0
2024-12-03 14:00:00,57.01,57.04,56.97,57.02,43157.0,54.0006,54.0291,53.9628,54.0101,43157.0
2024-12-03 14:10:00,57.02,57.05,56.99,57.03,41065.0,54.0101,54.0385,53.9817,54.0196,41065.0
2024-12-03 14:20:00,57.02,57.05,56.98,56.98,65046.0,54.0101,54.0385,53.9722,53.9722,65046.0
2024-12-03 14:30:00,56.99,57.01,56.96,56.97,32842.0,53.9817,54.0006,53.9533,53.9628,32842.0
2024-12-03 14:40:00,56.98,56.98,56.93,56.95,40812.0,53.9722,53.9722,53.9249,53.9438,40812.0
2024-12-03 14:50:00,56.95,56.96,56.91,56.91,49964.0,53.9438,53.9533,53.9059,53.9059,49964.0
2024-12-03 15:00:00,56.91,57.07,56.88,57.07,167224.0,53.9059,54.0575,53.8775,54.0575,167224.0
2024-12-03 15:10:00,57.07,57.09,57.02,57.07,85946.0,54.0575,54.0764,54.0101,54.0575,85946.0
2024-12-03 15:20:00,57.07,57.08,57.02,57.07,85404.0,54.0575,54.067,54.0101,54.0575,85404.0
2024-12-03 15:30:00,57.07,57.08,57.03,57.06,98805.0,54.0575,54.067,54.0196,54.048,98805.0
2024-12-03 15:40:00,57.06,57.07,56.97,57.02,119412.0,54.048,54.0575,53.9628,54.0101,119412.0
2024-12-03 15:50:00,57.02,57.04,56.86,56.9,619610.0,54.0101,54.0291,53.8586,53.8965,619610.0
2024-12-04 09:30:00,56.61,56.76,56.45,56.69,330765.0,53.6218,53.7638,53.4702,53.6975,330765.0
2024-12-04 09:40:00,56.67,56.72,56.51,56.69,105337.0,53.6786,53.726,53.527,53.6975,105337.0
2024-12-04 09:50:00,56.7,56.83,56.67,56.78,65823.0,53.707,53.8302,53.6786,53.7828,65823.0
2024-12-04 10:00:00,56.78,56.79,56.6,56.64,59717.0,53.7828,53.7923,53.6123,53.6502,59717.0
2024-12-04 10:10:00,56.64,56.69,56.55,56.59,65164.0,53.6502,53.6975,53.5649,53.6028,65164.0
2024-12-04 10:20:00,56.59,56.69,56.56,56.65,47396.0,53.6028,53.6975,53.5744,53.6597,47396.0
2024-12-04 10:30:00,56.64,56.72,56.56,56.67,58164.0,53.6502,53.726,53.5744,53.6786,58164.0
2024-12-04 10:40:00,56.68,56.77,56.67,56.77,73654.0,53.6881,53.7733,53.6786,53.7733,73654.0
2024-12-04 10:50:00,56.77,56.78,56.67,56.74,63211.0,53.7733,53.7828,53.6786,53.7449,63211.0
2024-12-04 11:00:00,56.75,56.75,56.68,56.69,29074.0,53.7544,53.7544,53.6881,53.6975,29074.0
2024-12-04 11:10:00,56.69,56.71,56.52,56.64,145882.0,53.6975,53.7165,53.5365,53.6502,145882.0
2024-12-04 11:20:00,56.64,56.66,56.52,56.54,54834.0,53.6502,53.6691,53.5365,53.5555,54834.0
2024-12-04 11:30:00,56.54,56.59,56.51,56.54,46826.0,53.5555,53.6028,53.527,53.5555,46826.0
2024-12-04 11:40:00,56.54,56.57,56.48,56.48,58207.0,53.5555,53.5839,53.4986,53.4986,58207.0
2024-12-04 11:50:00,56.48,56.56,56.47,56.53,37436.0,53.4986,53.5744,53.4892,53.546,37436.0
2024-12-04 12:00:00,56.54,56.54,56.46,56.52,39395.0,53.5555,53.5555,53.4797,53.5365,39395.0
2024-12-04 12:10:00,56.51,56.54,56.45,56.45,50059.0,53.527,53.5555,53.4702,53.4702,50059.0
2024-12-04 12:20:00,56.45,56.49,56.41,56.43,64129.0,53.4702,53.5081,53.4323,53.4513,64129.0
2024-12-04 12:30:00,56.43,56.52,56.43,56.51,69615.0,53.4513,53.5365,53.4513,53.527,69615.0
2024-12-04 12:40:00,56.5,56.52,56.45,56.48,29755.0,53.5176,53.5365,53.4702,53.4986,29755.0
2024-12-04 12:50:00,56.47,56.48,56.41,56.43,37682.0,53.4892,53.4986,53.4323,53.4513,37682.0
2024-12-04 13:00:00,56.43,56.44,56.37,56.39,56805.0,53.4513,53.4607,53.3944,53.4134,56805.0
2024-12-04 13:10:00,56.39,56.42,56.38,56.4,36509.0,53.4134,53.4418,53.4039,53.4228,36509.0
2024-12-04 13:20:00,56.39,56.41,56.33,56.38,66335.0,53.4134,53.4323,53.3565,53.4039,66335.0
2024-12-04 13:30:00,56.37,56.4,56.3,56.39,45047.0,53.3944,53.4228,53.3281,53.4134,45047.0
2024-12-04 13:40:00,56.4,56.42,56.36,56.42,38122.0,53.4228,53.4418,53.385,53.4418,38122.0
2024-12-04 13:50:00,56.42,56.43,56.37,56.41,33532.0,53.4418,53.4513,53.3944,53.4323,33532.0
2024-12-04 14:00:00,56.41,56.52,56.4,56.45,94560.0,53.4323,53.5365,53.4228,53.4702,94560.0
2024-12-04 14:10:00,56.45,56.48,56.44,56.47,42451.0,53.4702,53.4986,53.4607,53.4892,42451.0
2024-12-04 14:20:00,56.46,56.49,56.42,56.43,65892.0,53.4797,53.5081,53.4418,53.4513,65892.0
2024-12-04 14:30:00,56.43,56.43,56.39,56.4,33035.0,53.4513,53.4513,53.4134,53.4228,33035.0
2024-12-04 14:40:00,56.4,56.4,56.35,56.37,51302.0,53.4228,53.4228,53.3755,53.3944,51302.0
2024-12-04 14:50:00,56.36,56.37,56.31,56.34,55852.0,53.385,53.3944,53.3376,53.366,55852.0
2024-12-04 15:00:00,56.34,56.41,56.32,56.41,64673.0,53.366,53.4323,53.3471,53.4323,64673.0
2024-12-04 15:10:00,56.41,56.45,56.36,56.37,62558.0,53.4323,53.4702,53.385,53.3944,62558.0
2024-12-04 15:20:00,56.37,56.5,56.36,56.45,92901.0,53.3944,53.5176,53.385,53.4702,92901.0
2024-12-04 15:30:00,56.44,56.44,56.41,56.41,95986.0,53.4607,53.4607,53.4323,53.4323,95986.0
2024-12-04 15:40:00,56.41,56.48,56.41,56.44,130959.0,53.4323,53.4986,53.4323,53.4607,130959.0
2024-12-04 15:50:00,56.44,56.49,56.38,56.45,528555.0,53.4607,53.5081,53.4039,53.4702,528555.0
2024-12-05 09:30:00,56.65,57.0,56.6,56.94,192417.0,53.6597,53.9912,53.6123,53.9343,192417.0
2024-12-05 09:40:00,56.94,57.12,56.89,57.04,93949.0,53.9343,54.1048,53.887,54.0291,93949.0
2024-12-05 09:50:00,57.04,57.11,56.93,57.03,76436.0,54.0291,54.0954,53.9249,54.0196,76436.0
2024-12-05 10:00:00,57.02,57.23,56.95,57.2,184997.0,54.0101,54.209,53.9438,54.1806,184997.0
2024-12-05 10:10:00,57.18,57.25,57.15,57.21,89435.0,54.1617,54.228,54.1333,54.1901,89435.0
2024-12-05 10:20:00,57.2,57.37,57.19,57.25,196485.0,54.1806,54.3416,54.1711,54.228,196485.0
2024-12-05 10:30:00,57.24,57.37,57.16,57.34,68669.0,54.2185,54.3416,54.1427,54.3132,68669.0
2024-12-05 10:40:00,57.35,57.36,57.25,57.27,229631.0,54.3227,54.3322,54.228,54.2469,229631.0
2024-12-05 10:50:00,57.28,57.36,57.09,57.15,77143.0,54.2564,54.3322,54.0764,54.1333,77143.0
2024-12-05 11:00:00,57.15,57.17,57.07,57.08,69394.0,54.1333,54.1522,54.0575,54.067,69394.0
2024-12-05 11:10:00,57.08,57.08,57.0,57.01,59092.0,54.067,54.067,53.9912,54.0006,59092.0
2024-12-05 11:20:00,57.01,57.03,56.97,57.0,56498.0,54.0006,54.0196,53.9628,53.9912,56498.0
2024-12-05 11:30:00,57.0,57.05,56.93,57.05,60173.0,53.9912,54.0385,53.9249,54.0385,60173.0
2024-12-05 11:40:00,57.05,57.05,56.86,56.9,62653.0,54.0385,54.0385,53.8586,53.8965,62653.0
2024-12-05 11:50:00,56.9,56.92,56.87,56.88,42650.0,53.8965,53.9154,53.868,53.8775,42650.0
2024-12-05 12:00:00,56.88,56.92,56.87,56.9,54922.0,53.8775,53.9154,53.868,53.8965,54922.0
2024-12-05 12:10:00,56.9,56.92,56.87,56.88,33223.0,53.8965,53.9154,53.868,53.8775,33223.0
2024-12-05 12:20:00,56.88,57.04,56.84,57.03,34395.0,53.8775,54.0291,53.8396,54.0196,34395.0
2024-12-05 12:30:00,57.04,57.04,56.97,56.99,41566.0,54.0291,54.0291,53.9628,53.9817,41566.0
2024-12-05 12:40:00,56.99,57.04,56.99,57.01,34142.0,53.9817,54.0291,53.9817,54.0006,34142.0
2024-12-05 12:50:00,57.02,57.02,56.99,57.01,31248.0,54.0101,54.0101,53.9817,54.0006,31248.0
2024-12-05 13:00:00,57.0,57.05,57.0,57.02,26044.0,53.9912,54.0385,53.9912,54.0101,26044.0
2024-12-05 13:10:00,57.02,57.07,57.01,57.05,33203.0,54.0101,54.0575,54.0006,54.0385,33203.0
2024-12-05 13:20:00,57.05,57.07,57.0,57.06,45751.0,54.0385,54.0575,53.9912,54.048,45751.0
2024-12-05 13:30:00,57.05,57.08,57.01,57.07,42258.0,54.0385,54.067,54.0006,54.0575,42258.0
2024-12-05 13:40:00,57.07,57.14,57.05,57.14,73600.0,54.0575,54.1238,54.0385,54.1238,73600.0
2024-12-05 13:50:00,57.14,57.15,57.11,57.12,38490.0,54.1238,54.1333,54.0954,54.1048,38490.0
2024-12-05 14:00:00,57.13,57.15,57.09,57.13,35442.0,54.1143,54.1333,54.0764,54.1143,35442.0
2024-12-05 14:10:00,57.13,57.13,57.04,57.05,29827.0,54.1143,54.1143,54.0291,54.0385,29827.0
2024-12-05 14:20:00,57.05,57.1,57.03,57.04,39290.0,54.0385,54.0859,54.0196,54.0291,39290.0
2024-12-05 14:30:00,57.04,57.07,57.03,57.03,39862.0,54.0291,54.0575,54.0196,54.0196,39862.0
2024-12-05 14:40:00,57.02,57.07,57.02,57.06,37147.0,54.0101,54.0575,54.0101,54.048,37147.0
2024-12-05 14:50:00,57.05,57.08,56.99,57.02,63895.0,54.0385,54.067,53.9817,54.0101,63895.0
2024-12-05 15:00:00,57.02,57.02,56.97,56.98,44653.0,54.0101,54.0101,53.9628,53.9722,44653.0
2024-12-05 15:10:00,56.98,56.98,56.94,56.98,69239.0,53.9722,53.9722,53.9343,53.9722,69239.0
2024-12-05 15:20:00,56.97,57.01,56.97,57.0,60090.0,53.9628,54.0006,53.9628,53.9912,60090.0
2024-12-05 15:30:00,57.0,57.07,56.99,57.07,113003.0,53.9912,54.0575,53.9817,54.0575,113003.0
2024-12-05 15:40:00,57.07,57.12,57.01,57.1,123299.0,54.0575,54.1048,54.0006,54.0859,123299.0
2024-12-05 15:50:00,57.09,57.1,56.86,56.95,573696.0,54.0764,54.0859,53.8586,53.9438,573696.0
2024-12-06 09:30:00,57.63,58.01,57.45,57.56,509861.0,54.5879,54.9479,54.4174,54.5216,509861.0
2024-12-06 09:40:00,57.55,57.56,57.17,57.17,121794.0,54.5121,54.5216,54.1522,54.1522,121794.0
2024-12-06 09:50:00,57.18,57.18,57.01,57.06,126114.0,54.1617,54.1617,54.0006,54.048,126114.0
2024-12-06 10:00:00,57.07,57.2,57.04,57.13,69578.0,54.0575,54.1806,54.0291,54.1143,69578.0
2024-12-06 10:10:00,57.13,57.13,57.01,57.07,70518.0,54.1143,54.1143,54.0006,54.0575,70518.0
2024-12-06 10:20:00,57.07,57.21,57.03,57.2,56526.0,54.0575,54.1901,54.0196,54.1806,56526.0
2024-12-06 10:30:00,57.19,57.21,57.1,57.17,106547.0,54.1711,54.1901,54.0859,54.1522,106547.0
2024-12-06 10:40:00,57.17,57.28,57.04,57.18,119421.0,54.1522,54.2564,54.0291,54.1617,119421.0
2024-12-06 10:50:00,57.17,57.42,57.16,57.39,133207.0,54.1522,54.389,54.1427,54.3606,133207.0
2024-12-06 11:00:00,57.37,57.39,57.19,57.3,170992.0,54.3416,54.3606,54.1711,54.2753,170992.0
2024-12-06 11:10:00,57.3,57.3,57.1,57.12,82968.0,54.2753,54.2753,54.0859,54.1048,82968.0
2024-12-06 11:20:00,57.14,57.14,57.06,57.08,51578.0,54.1238,54.1238,54.048,54.067,51578.0
2024-12-06 11:30:00,57.07,57.21,57.06,57.14,65020.0,54.0575,54.1901,54.048,54.1238,65020.0
2024-12-06 11:40:00,57.13,57.23,57.13,57.2,31779.0,54.1143,54.209,54.1143,54.1806,31779.0
2024-12-06 11:50:00,57.21,57.29,57.21,57.22,27843.0,54.1901,54.2659,54.1901,54.1996,27843.0
2024-12-06 12:00:00,57.23,57.27,57.18,57.19,41521.0,54.209,54.2469,54.1617,54.1711,41521.0
2024-12-06 12:10:00,57.18,57.19,57.13,57.16,34783.0,54.1617,54.1711,54.1143,54.1427,34783.0
2024-12-06 12:20:00,57.16,57.19,57.15,57.17,31812.0,54.1427,54.1711,54.1333,54.1522,31812.0
2024-12-06 12:30:00,57.18,57.19,57.15,57.18,37771.0,54.1617,54.1711,54.1333,54.1617,37771.0
2024-12-06 12:40:00,57.17,57.18,57.14,57.16,33507.0,54.1522,54.1617,54.1238,54.1427,33507.0
2024-12-06 12:50:00,57.16,57.27,57.15,57.22,53272.0,54.1427,54.2469,54.1333,54.1996,53272.0
2024-12-06 13:00:00,57.22,57.26,57.2,57.24,47596.0,54.1996,54.2375,54.1806,54.2185,47596.0
2024-12-06 13:10:00,57.25,57.25,57.16,57.22,41638.0,54.228,54.228,54.1427,54.1996,41638.0
2024-12-06 13:20:00,57.22,57.25,57.19,57.23,28144.0,54.1996,54.228,54.1711,54.209,28144.0
2024-12-06 13:30:00,57.23,57.27,57.21,57.24,32980.0,54.209,54.2469,54.1901,54.2185,32980.0
2024-12-06 13:40:00,57.25,57.25,57.15,57.18,57612.0,54.228,54.228,54.1333,54.1617,57612.0
2024-12-06 13:50:00,57.18,57.2,57.16,57.17,33637.0,54.1617,54.1806,54.1427,54.1522,33637.0
2024-12-06 14:00:00,57.18,57.22,57.17,57.2,29661.0,54.1617,54.1996,54.1522,54.1806,29661.0
2024-12-06 14:10:00,57.2,57.2,57.13,57.15,41155.0,54.1806,54.1806,54.1143,54.1333,41155.0
2024-12-06 14:20:00,57.16,57.17,57.1,57.14,35880.0,54.1427,54.1522,54.0859,54.1238,35880.0
2024-12-06 14:30:00,57.14,57.14,57.1,57.11,29254.0,54.1238,54.1238,54.0859,54.0954,29254.0
2024-12-06 14:40:00,57.11,57.17,57.1,57.12,32228.0,54.0954,54.1522,54.0859,54.1048,32228.0
2024-12-06 14:50:00,57.13,57.15,57.11,57.12,45070.0,54.1143,54.1333,54.0954,54.1048,45070.0
2024-12-06 15:00:00,57.13,57.15,57.1,57.13,48412.0,54.1143,54.1333,54.0859,54.1143,48412.0
2024-12-06 15:10:00,57.13,57.18,57.12,57.13,52364.0,54.1143,54.1617,54.1048,54.1143,52364.0
2024-12-06 15:20:00,57.14,57.16,57.1,57.16,60887.0,54.1238,54.1427,54.0859,54.1427,60887.0
2024-12-06 15:30:00,57.16,57.18,57.11,57.17,65215.0,54.1427,54.1617,54.0954,54.1522,65215.0
2024-12-06 15:40:00,57.17,57.2,57.13,57.17,113330.0,54.1522,54.1806,54.1143,54.1522,113330.0
2024-12-06 15:50:00,57.18,57.37,57.14,57.31,553155.0,54.1617,54.3416,54.1238,54.2848,553155.0
2024-12-09 09:30:00,57.39,57.39,56.65,56.68,399486.0,54.3606,54.3606,53.6597,53.6881,399486.0
2024-12-09 09:40:00,56.66,56.68,55.93,56.03,320006.0,53.6691,53.6881,52.9777,53.0724,320006.0
2024-12-09 09:50:00,56.03,56.14,55.86,55.99,184220.0,53.0724,53.1766,52.9114,53.0345,184220.0
2024-12-09 10:00:00,56.0,56.01,55.41,55.47,222363.0,53.044,53.0534,52.4851,52.5419,222363.0
2024-12-09 10:10:00,55.48,55.55,55.32,55.39,183515.0,52.5514,52.6177,52.3999,52.4662,183515.0
2024-12-09 10:20:00,55.39,55.74,55.37,55.72,194702.0,52.4662,52.7977,52.4472,52.7787,194702.0
2024-12-09 10:30:00,55.73,55.79,55.66,55.73,159843.0,52.7882,52.845,52.7219,52.7882,159843.0
2024-12-09 10:40:00,55.73,55.74,55.57,55.63,152661.0,52.7882,52.7977,52.6367,52.6935,152661.0
2024-12-09 10:50:00,55.64,55.7,55.54,55.61,107976.0,52.703,52.7598,52.6082,52.6746,107976.0
2024-12-09 11:00:00,55.62,55.84,55.53,55.84,88125.0,52.684,52.8924,52.5988,52.8924,88125.0
2024-12-09 11:10:00,55.83,55.92,55.8,55.82,96278.0,52.8829,52.9682,52.8545,52.8735,96278.0
2024-12-09 11:20:00,55.83,55.89,55.76,55.88,108277.0,52.8829,52.9398,52.8166,52.9303,108277.0
2024-12-09 11:30:00,55.87,55.97,55.85,55.85,72608.0,52.9208,53.0155,52.9019,52.9019,72608.0
2024-12-09 11:40:00,55.86,56.0,55.85,55.93,98525.0,52.9114,53.044,52.9019,52.9777,98525.0
2024-12-09 11:50:00,55.94,56.1,55.93,56.1,54259.0,52.9871,53.1387,52.9777,53.1387,54259.0
2024-12-09 12:00:00,56.09,56.19,56.06,56.06,130012.0,53.1292,53.2239,53.1008,53.1008,130012.0
2024-12-09 12:10:00,56.07,56.16,56.06,56.14,100542.0,53.1103,53.1955,53.1008,53.1766,100542.0
2024-12-09 12:20:00,56.14,56.14,55.95,56.03,121779.0,53.1766,53.1766,52.9966,53.0724,121779.0
2024-12-09 12:30:00,56.03,56.07,55.99,56.05,61240.0,53.0724,53.1103,53.0345,53.0913,61240.0
2024-12-09 12:40:00,56.05,56.05,55.92,56.01,65459.0,53.0913,53.0913,52.9682,53.0534,65459.0
2024-12-09 12:50:00,56.02,56.07,55.99,56.02,40058.0,53.0629,53.1103,53.0345,53.0629,40058.0
2024-12-09 13:00:00,56.02,56.04,55.97,56.03,61916.0,53.0629,53.0819,53.0155,53.0724,61916.0
2024-12-09 13:10:00,56.02,56.08,56.0,56.0,40757.0,53.0629,53.1197,53.044,53.044,40757.0
2024-12-09 13:20:00,56.0,56.05,55.98,56.01,46742.0,53.044,53.0913,53.025,53.0534,46742.0
2024-12-09 13:30:00,56.01,56.03,55.94,55.96,40472.0,53.0534,53.0724,52.9871,53.0061,40472.0
2024-12-09 13:40:00,55.95,55.97,55.89,55.94,48419.0,52.9966,53.0155,52.9398,52.9871,48419.0
2024-12-09 13:50:00,55.95,56.0,55.95,55.97,40689.0,52.9966,53.044,52.9966,53.0155,40689.0
2024-12-09 14:00:00,55.96,56.02,55.93,55.95,45635.0,53.0061,53.0629,52.9777,52.9966,45635.0
2024-12-09 14:10:00,55.94,55.96,55.89,55.94,62510.0,52.9871,53.0061,52.9398,52.9871,62510.0
2024-12-09 14:20:00,55.94,55.94,55.87,55.89,61436.0,52.9871,52.9871,52.9208,52.9398,61436.0
2024-12-09 14:30:00,55.89,56.0,55.88,55.97,63382.0,52.9398,53.044,52.9303,53.0155,63382.0
2024-12-09 14:40:00,55.98,56.02,55.95,56.02,36927.0,53.025,53.0629,52.9966,53.0629,36927.0
2024-12-09 14:50:00,56.02,56.03,55.98,55.98,51669.0,53.0629,53.0724,53.025,53.025,51669.0
2024-12-09 15:00:00,55.99,56.0,55.95,55.99,80500.0,53.0345,53.044,52.9966,53.0345,80500.0
2024-12-09 15:10:00,56.0,56.05,55.97,56.01,109014.0,53.044,53.0913,53.0155,53.0534,109014.0
2024-12-09 15:20:00,56.01,56.02,55.97,56.02,108254.0,53.0534,53.0629,53.0155,53.0629,108254.0
2024-12-09 15:30:00,56.02,56.03,55.85,55.86,130154.0,53.0629,53.0724,52.9019,52.9114,130154.0
2024-12-09 15:40:00,55.85,55.96,55.84,55.95,158586.0,52.9019,53.0061,52.8924,52.9966,158586.0
2024-12-09 15:50:00,55.94,55.95,55.79,55.87,1236866.0,52.9871,52.9966,52.845,52.9208,1236866.0
2024-12-10 09:30:00,55.7,55.9,55.41,55.78,269577.0,52.7598,52.9492,52.4851,52.8356,269577.0
2024-12-10 09:40:00,55.79,55.99,55.79,55.94,88622.0,52.845,53.0345,52.845,52.9871,88622.0
2024-12-10 09:50:00,55.93,56.05,55.83,55.98,126430.0,52.9777,53.0913,52.8829,53.025,126430.0
2024-12-10 10:00:00,55.97,56.03,55.81,55.84,118957.0,53.0155,53.0724,52.864,52.8924,118957.0
2024-12-10 10:10:00,55.84,55.92,55.77,55.8,49111.0,52.8924,52.9682,52.8261,52.8545,49111.0
2024-12-10 10:20:00,55.79,55.92,55.78,55.89,47669.0,52.845,52.9682,52.8356,52.9398,47669.0
2024-12-10 10:30:00,55.9,55.94,55.72,55.8,93294.0,52.9492,52.9871,52.7787,52.8545,93294.0
2024-12-10 10:40:00,55.8,55.9,55.8,55.9,47411.0,52.8545,52.9492,52.8545,52.9492,47411.0
2024-12-10 10:50:00,55.9,56.03,55.89,56.01,96247.0,52.9492,53.0724,52.9398,53.0534,96247.0
2024-12-10 11:00:00,56.01,56.04,55.94,56.0,81100.0,53.0534,53.0819,52.9871,53.044,81100.0
2024-12-10 11:10:00,55.99,55.99,55.77,55.77,92568.0,53.0345,53.0345,52.8261,52.8261,92568.0
2024-12-10 11:20:00,55.77,55.92,55.73,55.91,69409.0,52.8261,52.9682,52.7882,52.9587,69409.0
2024-12-10 11:30:00,55.91,56.0,55.9,55.97,88904.0,52.9587,53.044,52.9492,53.0155,88904.0
2024-12-10 11:40:00,55.98,56.13,55.97,56.1,84640.0,53.025,53.1671,53.0155,53.1387,84640.0
2024-12-10 11:50:00,56.1,56.11,55.9,55.9,75909.0,53.1387,53.1482,52.9492,52.9492,75909.0
2024-12-10 12:00:00,55.9,55.91,55.8,55.83,87959.0,52.9492,52.9587,52.8545,52.8829,87959.0
2024-12-10 12:10:00,55.83,55.92,55.83,55.88,55401.0,52.8829,52.9682,52.8829,52.9303,55401.0
2024-12-10 12:20:00,55.89,55.89,55.77,55.81,66607.0,52.9398,52.9398,52.8261,52.864,66607.0
2024-12-10 12:30:00,55.81,55.81,55.71,55.73,70839.0,52.864,52.864,52.7693,52.7882,70839.0
2024-12-10 12:40:00,55.73,55.76,55.7,55.72,71226.0,52.7882,52.8166,52.7598,52.7787,71226.0
2024-12-10 12:50:00,55.72,55.77,55.71,55.72,62005.0,52.7787,52.8261,52.7693,52.7787,62005.0
2024-12-10 13:00:00,55.72,55.76,55.62,55.74,59425.0,52.7787,52.8166,52.684,52.7977,59425.0
2024-12-10 13:10:00,55.73,55.8,55.7,55.77,41841.0,52.7882,52.8545,52.7598,52.8261,41841.0
2024-12-10 13:20:00,55.78,55.78,55.5,55.64,320634.0,52.8356,52.8356,52.5704,52.703,320634.0
2024-12-10 13:30:00,55.63,55.72,55.62,55.7,114989.0,52.6935,52.7787,52.684,52.7598,114989.0
2024-12-10 13:40:00,55.7,55.73,55.63,55.7,134744.0,52.7598,52.7882,52.6935,52.7598,134744.0
2024-12-10 13:50:00,55.7,55.76,55.67,55.73,61769.0,52.7598,52.8166,52.7314,52.7882,61769.0
2024-12-10 14:00:00,55.73,55.78,55.68,55.74,81307.0,52.7882,52.8356,52.7409,52.7977,81307.0
2024-12-10 14:10:00,55.73,55.77,55.73,55.73,64829.0,52.7882,52.8261,52.7882,52.7882,64829.0
2024-12-10 14:20:00,55.73,55.74,55.69,55.71,43007.0,52.7882,52.7977,52.7503,52.7693,43007.0
2024-12-10 14:30:00,55.71,55.82,55.7,55.82,63313.0,52.7693,52.8735,52.7598,52.8735,63313.0
2024-12-10 14:40:00,55.81,55.85,55.77,55.85,69697.0,52.864,52.9019,52.8261,52.9019,69697.0
2024-12-10 14:50:00,55.84,55.88,55.81,55.87,82908.0,52.8924,52.9303,52.864,52.9208,82908.0
2024-12-10 15:00:00,55.88,56.0,55.87,55.93,79303.0,52.9303,53.044,52.9208,52.9777,79303.0
2024-12-10 15:10:00,55.93,55.96,55.89,55.95,83191.0,52.9777,53.0061,52.9398,52.9966,83191.0
2024-12-10 15:20:00,55.96,55.97,55.88,55.9,90069.0,53.0061,53.0155,52.9303,52.9492,90069.0
2024-12-10 15:30:00,55.91,55.93,55.85,55.87,109884.0,52.9587,52.9777,52.9019,52.9208,109884.0
2024-12-10 15:40:00,55.87,55.88,55.7,55.74,142888.0,52.9208,52.9303,52.7598,52.7977,142888.0
2024-12-10 15:50:00,55.73,55.75,55.46,55.5,951543.0,52.7882,52.8072,52.5325,52.5704,951543.0
2024-12-11 09:30:00,55.69,55.97,55.63,55.9,196577.0,52.7503,53.0155,52.6935,52.9492,196577.0
2024-12-11 09:40:00,55.9,56.0,55.75,55.75,114964.0,52.9492,53.044,52.8072,52.8072,114964.0
2024-12-11 09:50:00,55.73,55.84,55.68,55.69,198601.0,52.7882,52.8924,52.7409,52.7503,198601.0
2024-12-11 10:00:00,55.69,55.79,55.67,55.79,92031.0,52.7503,52.845,52.7314,52.845,92031.0
2024-12-11 10:10:00,55.79,55.87,55.77,55.86,74000.0,52.845,52.9208,52.8261,52.9114,74000.0
2024-12-11 10:20:00,55.86,55.93,55.81,55.88,59874.0,52.9114,52.9777,52.864,52.9303,59874.0
2024-12-11 10:30:00,55.88,55.88,55.74,55.83,76134.0,52.9303,52.9303,52.7977,52.8829,76134.0
2024-12-11 10:40:00,55.82,55.87,55.78,55.86,87635.0,52.8735,52.9208,52.8356,52.9114,87635.0
2024-12-11 10:50:00,55.86,55.89,55.82,55.86,50557.0,52.9114,52.9398,52.8735,52.9114,50557.0
2024-12-11 11:00:00,55.86,55.86,55.72,55.72,49330.0,52.9114,52.9114,52.7787,52.7787,49330.0
2024-12-11 11:10:00,55.72,55.79,55.71,55.74,45649.0,52.7787,52.845,52.7693,52.7977,45649.0
2024-12-11 11:20:00,55.75,55.77,55.67,55.7,98422.0,52.8072,52.8261,52.7314,52.7598,98422.0
2024-12-11 11:30:00,55.71,55.76,55.01,55.32,594132.0,52.7693,52.8166,52.1062,52.3999,594132.0
2024-12-11 11:40:00,55.34,55.48,54.97,55.27,480732.0,52.4188,52.5514,52.0683,52.3525,480732.0
2024-12-11 11:50:00,55.27,55.43,55.23,55.3,124358.0,52.3525,52.5041,52.3146,52.3809,124358.0
2024-12-11 12:00:00,55.3,55.33,55.19,55.2,199332.0,52.3809,52.4093,52.2767,52.2862,199332.0
2024-12-11 12:10:00,55.19,55.25,55.11,55.16,123047.0,52.2767,52.3336,52.2009,52.2483,123047.0
2024-12-11 12:20:00,55.15,55.23,55.06,55.2,114689.0,52.2388,52.3146,52.1536,52.2862,114689.0
2024-12-11 12:30:00,55.2,55.26,55.11,55.16,81874.0,52.2862,52.343,52.2009,52.2483,81874.0
2024-12-11 12:40:00,55.16,55.2,55.14,55.19,61042.0,52.2483,52.2862,52.2294,52.2767,61042.0
2024-12-11 12:50:00,55.19,55.19,55.03,55.1,129005.0,52.2767,52.2767,52.1252,52.1915,129005.0
2024-12-11 13:00:00,55.1,55.16,55.07,55.15,55097.0,52.1915,52.2483,52.1631,52.2388,55097.0
2024-12-11 13:10:00,55.14,55.21,55.14,55.21,75540.0,52.2294,52.2957,52.2294,52.2957,75540.0
2024-12-11 13:20:00,55.21,55.21,55.14,55.16,32821.0,52.2957,52.2957,52.2294,52.2483,32821.0
2024-12-11 13:30:00,55.16,55.17,55.09,55.11,41390.0,52.2483,52.2578,52.182,52.2009,41390.0
2024-12-11 13:40:00,55.11,55.17,55.11,55.12,72489.0,52.2009,52.2578,52.2009,52.2104,72489.0
2024-12-11 13:50:00,55.13,55.14,55.07,55.07,43567.0,52.2199,52.2294,52.1631,52.1631,43567.0
2024-12-11 14:00:00,55.08,55.09,54.99,55.08,197530.0,52.1725,52.182,52.0873,52.1725,197530.0
2024-12-11 14:10:00,55.08,55.17,55.07,55.14,64178.0,52.1725,52.2578,52.1631,52.2294,64178.0
2024-12-11 14:20:00,55.13,55.13,55.0,55.04,53198.0,52.2199,52.2199,52.0968,52.1346,53198.0
2024-12-11 14:30:00,55.04,55.04,54.99,55.02,66540.0,52.1346,52.1346,52.0873,52.1157,66540.0
2024-12-11 14:40:00,55.03,55.09,55.02,55.05,64955.0,52.1252,52.182,52.1157,52.1441,64955.0
2024-12-11 14:50:00,55.05,55.08,54.99,55.0,121792.0,52.1441,52.1725,52.0873,52.0968,121792.0
2024-12-11 15:00:00,55.01,55.05,54.96,54.99,109223.0,52.1062,52.1441,52.0589,52.0873,109223.0
2024-12-11 15:10:00,55.0,55.01,54.94,54.98,150885.0,52.0968,52.1062,52.0399,52.0778,150885.0
2024-12-11 15:20:00,54.97,54.98,54.92,54.95,144675.0,52.0683,52.0778,52.021,52.0494,144675.0
2024-12-11 15:30:00,54.95,54.96,54.88,54.91,113708.0,52.0494,52.0589,51.9831,52.0115,113708.0
2024-12-11 15:40:00,54.91,54.91,54.83,54.89,138812.0,52.0115,52.0115,51.9357,51.9926,138812.0
2024-12-11 15:50:00,54.89,54.89,54.61,54.71,1032291.0,51.9926,51.9926,51.7273,51.8221,1032291.0
2024-12-12 09:30:00,54.9,55.05,54.82,54.84,238002.0,52.002,52.1441,51.9263,51.9452,238002.0
2024-12-12 09:40:00,54.86,54.94,54.8,54.84,61621.0,51.9641,52.0399,51.9073,51.9452,61621.0
2024-12-12 09:50:00,54.85,54.87,54.62,54.7,142169.0,51.9547,51.9736,51.7368,51.8126,142169.0
2024-12-12 10:00:00,54.71,54.73,54.52,54.65,157971.0,51.8221,51.841,51.6421,51.7652,157971.0
2024-12-12 10:10:00,54.65,54.7,54.59,54.59,80653.0,51.7652,51.8126,51.7084,51.7084,80653.0
2024-12-12 10:20:00,54.59,54.63,54.52,54.63,77491.0,51.7084,51.7463,51.6421,51.7463,77491.0
2024-12-12 10:30:00,54.63,54.68,54.59,54.6,58190.0,51.7463,51.7936,51.7084,51.7179,58190.0
2024-12-12 10:40:00,54.59,54.72,54.57,54.63,115168.0,51.7084,51.8315,51.6894,51.7463,115168.0
2024-12-12 10:50:00,54.62,54.73,54.61,54.7,67540.0,51.7368,51.841,51.7273,51.8126,67540.0
2024-12-12 11:00:00,54.69,54.81,54.69,54.8,53459.0,51.8031,51.9168,51.8031,51.9073,53459.0
2024-12-12 11:10:00,54.81,54.91,54.81,54.9,76267.0,51.9168,52.0115,51.9168,52.002,76267.0
2024-12-12 11:20:00,54.91,54.99,54.89,54.96,52122.0,52.0115,52.0873,51.9926,52.0589,52122.0
2024-12-12 11:30:00,54.95,55.0,54.92,54.98,62546.0,52.0494,52.0968,52.021,52.0778,62546.0
2024-12-12 11:40:00,54.98,55.06,54.93,54.95,74715.0,52.0778,52.1536,52.0304,52.0494,74715.0
2024-12-12 11:50:00,54.95,54.97,54.87,54.88,37790.0,52.0494,52.0683,51.9736,51.9831,37790.0
2024-12-12 12:00:00,54.88,54.89,54.79,54.82,42064.0,51.9831,51.9926,51.8978,51.9263,42064.0
2024-12-12 12:10:00,54.82,54.87,54.78,54.86,59061.0,51.9263,51.9736,51.8884,51.9641,59061.0
2024-12-12 12:20:00,54.86,54.91,54.85,54.88,59688.0,51.9641,52.0115,51.9547,51.9831,59688.0
2024-12-12 12:30:00,54.88,54.93,54.84,54.9,56951.0,51.9831,52.0304,51.9452,52.002,56951.0
2024-12-12 12:40:00,54.9,54.91,54.84,54.87,38826.0,52.002,52.0115,51.9452,51.9736,38826.0
2024-12-12 12:50:00,54.86,54.9,54.85,54.9,34870.0,51.9641,52.002,51.9547,52.002,34870.0
2024-12-12 13:00:00,54.89,54.9,54.84,54.86,30047.0,51.9926,52.002,51.9452,51.9641,30047.0
2024-12-12 13:10:00,54.86,54.86,54.82,54.83,27927.0,51.9641,51.9641,51.9263,51.9357,27927.0
2024-12-12 13:20:00,54.83,54.88,54.8,54.81,57872.0,51.9357,51.9831,51.9073,51.9168,57872.0
2024-12-12 13:30:00,54.8,54.81,54.73,54.77,61966.0,51.9073,51.9168,51.841,51.8789,61966.0
2024-12-12 13:40:00,54.77,54.85,54.76,54.82,65843.0,51.8789,51.9547,51.8694,51.9263,65843.0
2024-12-12 13:50:00,54.82,54.86,54.78,54.85,55013.0,51.9263,51.9641,51.8884,51.9547,55013.0
2024-12-12 14:00:00,54.85,54.88,54.82,54.83,44907.0,51.9547,51.9831,51.9263,51.9357,44907.0
2024-12-12 14:10:00,54.82,54.83,54.72,54.79,74911.0,51.9263,51.9357,51.8315,51.8978,74911.0
2024-12-12 14:20:00,54.78,54.79,54.73,54.76,42783.0,51.8884,51.8978,51.841,51.8694,42783.0
2024-12-12 14:30:00,54.76,54.77,54.71,54.76,54273.0,51.8694,51.8789,51.8221,51.8694,54273.0
2024-12-12 14:40:00,54.76,54.76,54.71,54.73,46541.0,51.8694,51.8694,51.8221,51.841,46541.0
2024-12-12 14:50:00,54.73,54.76,54.52,54.65,292747.0,51.841,51.8694,51.6421,51.7652,292747.0
2024-12-12 15:00:00,54.65,54.72,54.62,54.72,62180.0,51.7652,51.8315,51.7368,51.8315,62180.0
2024-12-12 15:10:00,54.72,54.82,54.71,54.82,77602.0,51.8315,51.9263,51.8221,51.9263,77602.0
2024-12-12 15:20:00,54.81,54.89,54.8,54.88,76291.0,51.9168,51.9926,51.9073,51.9831,76291.0
2024-12-12 15:30:00,54.87,54.94,54.85,54.91,100298.0,51.9736,52.0399,51.9547,52.0115,100298.0
2024-12-12 15:40:00,54.91,54.92,54.84,54.89,101450.0,52.0115,52.021,51.9452,51.9926,101450.0
2024-12-12 15:50:00,54.89,55.02,54.87,55.01,437665.0,51.9926,52.1157,51.9736,52.1062,437665.0
2024-12-13 09:30:00,54.85,54.92,54.55,54.79,203283.0,51.9547,52.021,51.6705,51.8978,203283.0
2024-12-13 09:40:00,54.78,54.83,54.67,54.73,64895.0,51.8884,51.9357,51.7842,51.841,64895.0
2024-12-13 09:50:00,54.72,54.73,54.56,54.58,60745.0,51.8315,51.841,51.68,51.6989,60745.0
2024-12-13 10:00:00,54.59,54.68,54.57,54.67,76236.0,51.7084,51.7936,51.6894,51.7842,76236.0
2024-12-13 10:10:00,54.66,54.75,54.63,54.75,87511.0,51.7747,51.8599,51.7463,51.8599,87511.0
2024-12-13 10:20:00,54.77,54.92,54.74,54.91,79012.0,51.8789,52.021,51.8505,52.0115,79012.0
2024-12-13 10:30:00,54.91,54.91,54.78,54.79,78774.0,52.0115,52.0115,51.8884,51.8978,78774.0
2024-12-13 10:40:00,54.78,54.85,54.76,54.79,64088.0,51.8884,51.9547,51.8694,51.8978,64088.0
2024-12-13 10:50:00,54.78,54.98,54.74,54.98,84963.0,51.8884,52.0778,51.8505,52.0778,84963.0
2024-12-13 11:00:00,54.97,55.12,54.93,55.09,86611.0,52.0683,52.2104,52.0304,52.182,86611.0
2024-12-13 11:10:00,55.09,55.1,55.01,55.03,44772.0,52.182,52.1915,52.1062,52.1252,44772.0
2024-12-13 11:20:00,55.03,55.17,55.02,55.16,53688.0,52.1252,52.2578,52.1157,52.2483,53688.0
2024-12-13 11:30:00,55.16,55.17,55.03,55.05,40426.0,52.2483,52.2578,52.1252,52.1441,40426.0
2024-12-13 11:40:00,55.05,55.13,55.03,55.09,34062.0,52.1441,52.2199,52.1252,52.182,34062.0
2024-12-13 11:50:00,55.1,55.19,55.1,55.14,42804.0,52.1915,52.2767,52.1915,52.2294,42804.0
2024-12-13 12:00:00,55.14,55.14,55.0,55.04,37517.0,52.2294,52.2294,52.0968,52.1346,37517.0
2024-12-13 12:10:00,55.04,55.06,55.02,55.03,33729.0,52.1346,52.1536,52.1157,52.1252,33729.0
2024-12-13 12:20:00,55.03,55.08,55.01,55.07,38711.0,52.1252,52.1725,52.1062,52.1631,38711.0
2024-12-13 12:30:00,55.06,55.08,55.0,55.03,39871.0,52.1536,52.1725,52.0968,52.1252,39871.0
2024-12-13 12:40:00,55.02,55.07,55.02,55.03,40375.0,52.1157,52.1631,52.1157,52.1252,40375.0
2024-12-13 12:50:00,55.02,55.03,54.94,54.98,57338.0,52.1157,52.1252,52.0399,52.0778,57338.0
2024-12-13 13:00:00,54.98,54.99,54.95,54.96,29565.0,52.0778,52.0873,52.0494,52.0589,29565.0
2024-12-13 13:10:00,54.95,55.01,54.95,55.0,36583.0,52.0494,52.1062,52.0494,52.0968,36583.0
2024-12-13 13:20:00,54.99,55.01,54.97,54.99,20379.0,52.0873,52.1062,52.0683,52.0873,20379.0
2024-12-13 13:30:00,55.0,55.04,54.98,55.01,37886.0,52.0968,52.1346,52.0778,52.1062,37886.0
2024-12-13 13:40:00,55.02,55.02,54.96,54.98,50421.0,52.1157,52.1157,52.0589,52.0778,50421.0
2024-12-13 13:50:00,54.97,55.0,54.92,54.95,56119.0,52.0683,52.0968,52.021,52.0494,56119.0
2024-12-13 14:00:00,54.94,54.99,54.91,54.93,54128.0,52.0399,52.0873,52.0115,52.0304,54128.0
2024-12-13 14:10:00,54.93,54.93,54.85,54.88,70531.0,52.0304,52.0304,51.9547,51.9831,70531.0
2024-12-13 14:20:00,54.88,54.88,54.77,54.77,58621.0,51.9831,51.9831,51.8789,51.8789,58621.0
2024-12-13 14:30:00,54.78,54.84,54.77,54.81,38021.0,51.8884,51.9452,51.8789,51.9168,38021.0
2024-12-13 14:40:00,54.82,54.9,54.82,54.87,45135.0,51.9263,52.002,51.9263,51.9736,45135.0
2024-12-13 14:50:00,54.87,54.9,54.8,54.84,40662.0,51.9736,52.002,51.9073,51.9452,40662.0
2024-12-13 15:00:00,54.84,54.89,54.83,54.84,49790.0,51.9452,51.9926,51.9357,51.9452,49790.0
2024-12-13 15:10:00,54.84,54.88,54.84,54.88,33591.0,51.9452,51.9831,51.9452,51.9831,33591.0
2024-12-13 15:20:00,54.88,54.9,54.85,54.87,57962.0,51.9831,52.002,51.9547,51.9736,57962.0
2024-12-13 15:30:00,54.87,54.97,54.86,54.89,131317.0,51.9736,52.0683,51.9641,51.9926,131317.0
2024-12-13 15:40:00,54.9,54.95,54.87,54.88,121905.0,52.002,52.0494,51.9736,51.9831,121905.0
2024-12-13 15:50:00,54.89,54.97,54.86,54.93,735410.0,51.9926,52.0683,51.9641,52.0304,735410.0
2024-12-16 09:30:00,55.1,55.19,54.82,54.82,291121.0,52.1915,52.2767,51.9263,51.9263,291121.0
2024-12-16 09:40:00,54.84,54.9,54.72,54.77,135914.0,51.9452,52.002,51.8315,51.8789,135914.0
2024-12-16 09:50:00,54.77,54.86,54.7,54.78,112484.0,51.8789,51.9641,51.8126,51.8884,112484.0
2024-12-16 10:00:00,54.78,55.01,54.75,54.94,189771.0,51.8884,52.1062,51.8599,52.0399,189771.0
2024-12-16 10:10:00,54.95,55.1,54.94,55.09,115105.0,52.0494,52.1915,52.0399,52.182,115105.0
2024-12-16 10:20:00,55.09,55.16,54.92,54.92,137058.0,52.182,52.2483,52.021,52.021,137058.0
2024-12-16 10:30:00,54.91,55.0,54.9,54.98,89259.0,52.0115,52.0968,52.002,52.0778,89259.0
2024-12-16 10:40:00,54.98,55.11,54.92,55.11,94493.0,52.0778,52.2009,52.021,52.2009,94493.0
2024-12-16 10:50:00,55.11,55.11,55.04,55.08,65295.0,52.2009,52.2009,52.1346,52.1725,65295.0
2024-12-16 11:00:00,55.08,55.09,54.95,55.02,66876.0,52.1725,52.182,52.0494,52.1157,66876.0
2024-12-16 11:10:00,55.01,55.05,54.94,54.95,53791.0,52.1062,52.1441,52.0399,52.0494,53791.0
2024-12-16 11:20:00,54.94,54.98,54.91,54.94,47117.0,52.0399,52.0778,52.0115,52.0399,47117.0
2024-12-16 11:30:00,54.93,54.98,54.91,54.95,60059.0,52.0304,52.0778,52.0115,52.0494,60059.0
2024-12-16 11:40:00,54.94,55.04,54.92,55.04,52949.0,52.0399,52.1346,52.021,52.1346,52949.0
2024-12-16 11:50:00,55.04,55.04,54.99,54.99,41825.0,52.1346,52.1346,52.0873,52.0873,41825.0
2024-12-16 12:00:00,55.0,55.04,54.98,55.03,50710.0,52.0968,52.1346,52.0778,52.1252,50710.0
2024-12-16 12:10:00,55.02,55.05,55.0,55.02,47426.0,52.1157,52.1441,52.0968,52.1157,47426.0
2024-12-16 12:20:00,55.01,55.03,54.9,54.97,61158.0,52.1062,52.1252,52.002,52.0683,61158.0
2024-12-16 12:30:00,54.97,55.01,54.96,54.98,43462.0,52.0683,52.1062,52.0589,52.0778,43462.0
2024-12-16 12:40:00,54.98,55.03,54.91,54.92,82595.0,52.0778,52.1252,52.0115,52.021,82595.0
2024-12-16 12:50:00,54.93,54.95,54.85,54.89,64879.0,52.0304,52.0494,51.9547,51.9926,64879.0
2024-12-16 13:00:00,54.89,54.96,54.88,54.95,56743.0,51.9926,52.0589,51.9831,52.0494,56743.0
2024-12-16 13:10:00,54.95,54.97,54.92,54.93,56955.0,52.0494,52.0683,52.021,52.0304,56955.0
2024-12-16 13:20:00,54.92,55.03,54.91,55.0,57894.0,52.021,52.1252,52.0115,52.0968,57894.0
2024-12-16 13:30:00,55.0,55.01,54.92,54.96,55263.0,52.0968,52.1062,52.021,52.0589,55263.0
2024-12-16 13:40:00,54.95,55.05,54.92,55.04,41910.0,52.0494,52.1441,52.021,52.1346,41910.0
2024-12-16 13:50:00,55.04,55.05,55.0,55.01,35992.0,52.1346,52.1441,52.0968,52.1062,35992.0
2024-12-16 14:00:00,55.01,55.02,54.92,54.94,51950.0,52.1062,52.1157,52.021,52.0399,51950.0
2024-12-16 14:10:00,54.94,54.95,54.87,54.89,56289.0,52.0399,52.0494,51.9736,51.9926,56289.0
2024-12-16 14:20:00,54.89,54.9,54.87,54.88,94228.0,51.9926,52.002,51.9736,51.9831,94228.0
2024-12-16 14:30:00,54.87,54.92,54.84,54.9,54035.0,51.9736,52.021,51.9452,52.002,54035.0
2024-12-16 14:40:00,54.9,54.9,54.81,54.82,43122.0,52.002,52.002,51.9168,51.9263,43122.0
2024-12-16 14:50:00,54.82,54.86,54.81,54.83,50183.0,51.9263,51.9641,51.9168,51.9357,50183.0
2024-12-16 15:00:00,54.83,54.83,54.77,54.8,61974.0,51.9357,51.9357,51.8789,51.9073,61974.0
2024-12-16 15:10:00,54.8,54.83,54.72,54.74,100184.0,51.9073,51.9357,51.8315,51.8505,100184.0
2024-12-16 15:20:00,54.73,54.83,54.73,54.83,81922.0,51.841,51.9357,51.841,51.9357,81922.0
2024-12-16 15:30:00,54.83,54.83,54.76,54.77,68393.0,51.9357,51.9357,51.8694,51.8789,68393.0
2024-12-16 15:40:00,54.77,54.79,54.72,54.76,117986.0,51.8789,51.8978,51.8315,51.8694,117986.0
2024-12-16 15:50:00,54.75,54.79,54.66,54.72,686425.0,51.8599,51.8978,51.7747,51.8315,686425.0
2024-12-17 09:30:00,54.59,54.7,54.26,54.35,293355.0,51.7084,51.8126,51.3958,51.4811,293355.0
2024-12-17 09:40:00,54.37,54.4,54.17,54.21,176515.0,51.5,51.5284,51.3106,51.3485,176515.0
2024-12-17 09:50:00,54.21,54.38,54.18,54.35,128808.0,51.3485,51.5095,51.32,51.4811,128808.0
2024-12-17 10:00:00,54.36,54.45,54.27,54.33,105643.0,51.4905,51.5758,51.4053,51.4621,105643.0
2024-12-17 10:10:00,54.33,54.42,54.25,54.39,90475.0,51.4621,51.5474,51.3863,51.5189,90475.0
2024-12-17 10:20:00,54.38,54.5,54.32,54.49,93840.0,51.5095,51.6231,51.4526,51.6137,93840.0
2024-12-17 10:30:00,54.48,54.49,54.37,54.41,79011.0,51.6042,51.6137,51.5,51.5379,79011.0
2024-12-17 10:40:00,54.41,54.41,54.31,54.34,93111.0,51.5379,51.5379,51.4432,51.4716,93111.0
2024-12-17 10:50:00,54.33,54.35,54.29,54.3,53183.0,51.4621,51.4811,51.4242,51.4337,53183.0
2024-12-17 11:00:00,54.3,54.45,54.3,54.43,78033.0,51.4337,51.5758,51.4337,51.5568,78033.0
2024-12-17 11:10:00,54.43,54.44,54.34,54.4,113741.0,51.5568,51.5663,51.4716,51.5284,113741.0
2024-12-17 11:20:00,54.39,54.43,54.34,54.37,89694.0,51.5189,51.5568,51.4716,51.5,89694.0
2024-12-17 11:30:00,54.38,54.38,54.27,54.28,137463.0,51.5095,51.5095,51.4053,51.4148,137463.0
2024-12-17 11:40:00,54.27,54.28,54.19,54.26,140164.0,51.4053,51.4148,51.3295,51.3958,140164.0
2024-12-17 11:50:00,54.26,54.38,54.25,54.36,118181.0,51.3958,51.5095,51.3863,51.4905,118181.0
2024-12-17 12:00:00,54.36,54.43,54.33,54.33,62399.0,51.4905,51.5568,51.4621,51.4621,62399.0
2024-12-17 12:10:00,54.34,54.39,54.32,54.39,58192.0,51.4716,51.5189,51.4526,51.5189,58192.0
2024-12-17 12:20:00,54.39,54.41,54.29,54.32,51781.0,51.5189,51.5379,51.4242,51.4526,51781.0
2024-12-17 12:30:00,54.32,54.37,54.29,54.33,93217.0,51.4526,51.5,51.4242,51.4621,93217.0
2024-12-17 12:40:00,54.34,54.37,54.27,54.27,59507.0,51.4716,51.5,51.4053,51.4053,59507.0
2024-12-17 12:50:00,54.27,54.29,54.25,54.27,47207.0,51.4053,51.4242,51.3863,51.4053,47207.0
2024-12-17 13:00:00,54.27,54.34,54.16,54.19,58575.0,51.4053,51.4716,51.3011,51.3295,58575.0
2024-12-17 13:10:00,54.19,54.19,54.09,54.11,70425.0,51.3295,51.3295,51.2348,51.2537,70425.0
2024-12-17 13:20:00,54.11,54.14,54.07,54.13,57056.0,51.2537,51.2821,51.2158,51.2727,57056.0
2024-12-17 13:30:00,54.13,54.17,54.1,54.13,57458.0,51.2727,51.3106,51.2443,51.2727,57458.0
2024-12-17 13:40:00,54.13,54.14,54.05,54.06,64846.0,51.2727,51.2821,51.1969,51.2064,64846.0
2024-12-17 13:50:00,54.05,54.14,54.04,54.13,77529.0,51.1969,51.2821,51.1874,51.2727,77529.0
2024-12-17 14:00:00,54.12,54.15,54.02,54.04,80934.0,51.2632,51.2916,51.1685,51.1874,80934.0
2024-12-17 14:10:00,54.04,54.08,53.95,53.98,164972.0,51.1874,51.2253,51.1022,51.1306,164972.0
2024-12-17 14:20:00,53.98,54.04,53.95,54.01,75695.0,51.1306,51.1874,51.1022,51.159,75695.0
2024-12-17 14:30:00,54.01,54.03,53.99,54.0,114644.0,51.159,51.178,51.1401,51.1495,114644.0
2024-12-17 14:40:00,54.0,54.09,53.95,54.04,155063.0,51.1495,51.2348,51.1022,51.1874,155063.0
2024-12-17 14:50:00,54.05,54.05,53.99,54.01,131043.0,51.1969,51.1969,51.1401,51.159,131043.0
2024-12-17 15:00:00,54.01,54.12,53.99,54.08,110914.0,51.159,51.2632,51.1401,51.2253,110914.0
2024-12-17 15:10:00,54.08,54.09,54.03,54.04,96051.0,51.2253,51.2348,51.178,51.1874,96051.0
2024-12-17 15:20:00,54.03,54.09,54.0,54.08,97363.0,51.178,51.2348,51.1495,51.2253,97363.0
2024-12-17 15:30:00,54.08,54.15,54.05,54.13,111357.0,51.2253,51.2916,51.1969,51.2727,111357.0
2024-12-17 15:40:00,54.14,54.2,54.11,54.15,137774.0,51.2821,51.339,51.2537,51.2916,137774.0
2024-12-17 15:50:00,54.14,54.3,54.12,54.13,622104.0,51.2821,51.4337,51.2632,51.2727,622104.0
2024-12-18 09:30:00,54.02,54.17,53.9,54.07,199927.0,51.1685,51.3106,51.0548,51.2158,199927.0
2024-12-18 09:40:00,54.07,54.07,53.84,53.87,100085.0,51.2158,51.2158,50.998,51.0264,100085.0
2024-12-18 09:50:00,53.88,53.98,53.88,53.94,67448.0,51.0359,51.1306,51.0359,51.0927,67448.0
2024-12-18 10:00:00,53.94,53.94,53.8,53.85,203872.0,51.0927,51.0927,50.9601,51.0075,203872.0
2024-12-18 10:10:00,53.86,53.86,53.65,53.82,137689.0,51.0169,51.0169,50.818,50.979,137689.0
2024-12-18 10:20:00,53.83,53.85,53.76,53.79,97455.0,50.9885,51.0075,50.9222,50.9506,97455.0
2024-12-18 10:30:00,53.78,53.87,53.76,53.84,88647.0,50.9411,51.0264,50.9222,50.998,88647.0
2024-12-18 10:40:00,53.83,54.0,53.82,53.99,79434.0,50.9885,51.1495,50.979,51.1401,79434.0
2024-12-18 10:50:00,53.99,54.03,53.95,53.98,82641.0,51.1401,51.178,51.1022,51.1306,82641.0
2024-12-18 11:00:00,53.97,53.98,53.81,53.85,87807.0,51.1211,51.1306,50.9696,51.0075,87807.0
2024-12-18 11:10:00,53.84,53.9,53.81,53.88,70315.0,50.998,51.0548,50.9696,51.0359,70315.0
2024-12-18 11:20:00,53.88,53.91,53.82,53.87,59781.0,51.0359,51.0643,50.979,51.0264,59781.0
2024-12-18 11:30:00,53.87,53.92,53.86,53.91,53530.0,51.0264,51.0738,51.0169,51.0643,53530.0
2024-12-18 11:40:00,53.91,53.94,53.88,53.93,50583.0,51.0643,51.0927,51.0359,51.0832,50583.0
2024-12-18 11:50:00,53.93,53.95,53.9,53.91,41952.0,51.0832,51.1022,51.0548,51.0643,41952.0
2024-12-18 12:00:00,53.91,53.93,53.85,53.87,56977.0,51.0643,51.0832,51.0075,51.0264,56977.0
2024-12-18 12:10:00,53.87,53.97,53.86,53.97,87440.0,51.0264,51.1211,51.0169,51.1211,87440.0
2024-12-18 12:20:00,53.97,53.98,53.85,53.87,48177.0,51.1211,51.1306,51.0075,51.0264,48177.0
2024-12-18 12:30:00,53.86,53.91,53.84,53.87,52707.0,51.0169,51.0643,50.998,51.0264,52707.0
2024-12-18 12:40:00,53.86,53.87,53.82,53.83,46117.0,51.0169,51.0264,50.979,50.9885,46117.0
2024-12-18 12:50:00,53.83,53.84,53.78,53.79,60880.0,50.9885,50.998,50.9411,50.9506,60880.0
2024-12-18 13:00:00,53.78,53.8,53.74,53.76,41186.0,50.9411,50.9601,50.9033,50.9222,41186.0
2024-12-18 13:10:00,53.76,53.79,53.72,53.76,53305.0,50.9222,50.9506,50.8843,50.9222,53305.0
2024-12-18 13:20:00,53.75,53.76,53.72,53.73,44738.0,50.9127,50.9222,50.8843,50.8938,44738.0
2024-12-18 13:30:00,53.73,53.81,53.72,53.8,32554.0,50.8938,50.9696,50.8843,50.9601,32554.0
2024-12-18 13:40:00,53.81,53.84,53.78,53.83,64343.0,50.9696,50.998,50.9411,50.9885,64343.0
2024-12-18 13:50:00,53.83,53.85,53.81,53.83,50759.0,50.9885,51.0075,50.9696,50.9885,50759.0
2024-12-18 14:00:00,53.82,53.82,53.6,53.64,109852.0,50.979,50.979,50.7707,50.8085,109852.0
2024-12-18 14:10:00,53.63,53.64,53.54,53.59,97266.0,50.7991,50.8085,50.7138,50.7612,97266.0
2024-12-18 14:20:00,53.58,53.59,53.49,53.51,116746.0,50.7517,50.7612,50.6665,50.6854,116746.0
2024-12-18 14:30:00,53.52,53.56,53.46,53.51,112103.0,50.6949,50.7328,50.638,50.6854,112103.0
2024-12-18 14:40:00,53.5,53.57,53.46,53.47,107594.0,50.6759,50.7422,50.638,50.6475,107594.0
2024-12-18 14:50:00,53.48,53.48,53.37,53.46,92408.0,50.657,50.657,50.5528,50.638,92408.0
2024-12-18 15:00:00,53.46,53.71,53.44,53.65,126743.0,50.638,50.8748,50.6191,50.818,126743.0
2024-12-18 15:10:00,53.65,53.75,53.63,53.68,110131.0,50.818,50.9127,50.7991,50.8464,110131.0
2024-12-18 15:20:00,53.68,53.81,53.66,53.75,116767.0,50.8464,50.9696,50.8275,50.9127,116767.0
2024-12-18 15:30:00,53.76,53.85,53.63,53.63,144655.0,50.9222,51.0075,50.7991,50.7991,144655.0
2024-12-18 15:40:00,53.63,53.67,53.39,53.45,223041.0,50.7991,50.837,50.5717,50.6286,223041.0
2024-12-18 15:50:00,53.47,53.52,53.21,53.23,938056.0,50.6475,50.6949,50.4012,50.4202,938056.0
2024-12-19 09:30:00,53.43,53.78,53.26,53.58,287183.0,50.6096,50.9411,50.4486,50.7517,287183.0
2024-12-19 09:40:00,53.57,53.67,53.47,53.47,180888.0,50.7422,50.837,50.6475,50.6475,180888.0
2024-12-19 09:50:00,53.47,53.47,53.32,53.46,105759.0,50.6475,50.6475,50.5054,50.638,105759.0
2024-12-19 10:00:00,53.47,53.5,53.34,53.49,93165.0,50.6475,50.6759,50.5244,50.6665,93165.0
2024-12-19 10:10:00,53.48,53.48,53.22,53.3,141372.0,50.657,50.657,50.4107,50.4865,141372.0
2024-12-19 10:20:00,53.3,53.39,53.26,53.38,102870.0,50.4865,50.5717,50.4486,50.5623,102870.0
2024-12-19 10:30:00,53.37,53.4,53.25,53.34,343632.0,50.5528,50.5812,50.4391,50.5244,343632.0
2024-12-19 10:40:00,53.34,53.34,53.16,53.23,135220.0,50.5244,50.5244,50.3539,50.4202,135220.0
2024-12-19 10:50:00,53.23,53.29,53.16,53.24,87272.0,50.4202,50.477,50.3539,50.4297,87272.0
2024-12-19 11:00:00,53.23,53.29,53.19,53.24,135537.0,50.4202,50.477,50.3823,50.4297,135537.0
2024-12-19 11:10:00,53.24,53.28,53.19,53.24,126509.0,50.4297,50.4675,50.3823,50.4297,126509.0
2024-12-19 11:20:00,53.24,53.26,53.21,53.23,96725.0,50.4297,50.4486,50.4012,50.4202,96725.0
2024-12-19 11:30:00,53.22,53.25,53.16,53.16,82031.0,50.4107,50.4391,50.3539,50.3539,82031.0
2024-12-19 11:40:00,53.16,53.2,53.08,53.08,115319.0,50.3539,50.3918,50.2781,50.2781,115319.0
2024-12-19 11:50:00,53.08,53.12,53.03,53.09,64576.0,50.2781,50.316,50.2307,50.2876,64576.0
2024-12-19 12:00:00,53.08,53.16,53.07,53.14,70850.0,50.2781,50.3539,50.2686,50.3349,70850.0
2024-12-19 12:10:00,53.14,53.21,53.13,53.2,61215.0,50.3349,50.4012,50.3255,50.3918,61215.0
2024-12-19 12:20:00,53.2,53.2,53.11,53.17,56876.0,50.3918,50.3918,50.3065,50.3633,56876.0
2024-12-19 12:30:00,53.16,53.22,53.12,53.21,94923.0,50.3539,50.4107,50.316,50.4012,94923.0
2024-12-19 12:40:00,53.21,53.31,53.19,53.28,103239.0,50.4012,50.496,50.3823,50.4675,103239.0
2024-12-19 12:50:00,53.27,53.35,53.25,53.35,42437.0,50.4581,50.5338,50.4391,50.5338,42437.0
2024-12-19 13:00:00,53.35,53.38,53.24,53.37,55631.0,50.5338,50.5623,50.4297,50.5528,55631.0
2024-12-19 13:10:00,53.37,53.39,53.29,53.32,59998.0,50.5528,50.5717,50.477,50.5054,59998.0
2024-12-19 13:20:00,53.33,53.42,53.3,53.41,63170.0,50.5149,50.6002,50.4865,50.5907,63170.0
2024-12-19 13:30:00,53.41,53.44,53.38,53.39,48908.0,50.5907,50.6191,50.5623,50.5717,48908.0
2024-12-19 13:40:00,53.38,53.4,53.36,53.39,42675.0,50.5623,50.5812,50.5433,50.5717,42675.0
2024-12-19 13:50:00,53.39,53.43,53.36,53.43,64522.0,50.5717,50.6096,50.5433,50.6096,64522.0
2024-12-19 14:00:00,53.43,53.44,53.35,53.37,58518.0,50.6096,50.6191,50.5338,50.5528,58518.0
2024-12-19 14:10:00,53.36,53.4,53.34,53.4,47992.0,50.5433,50.5812,50.5244,50.5812,47992.0
2024-12-19 14:20:00,53.4,53.43,53.36,53.39,60332.0,50.5812,50.6096,50.5433,50.5717,60332.0
2024-12-19 14:30:00,53.4,53.41,53.37,53.38,56683.0,50.5812,50.5907,50.5528,50.5623,56683.0
2024-12-19 14:40:00,53.37,53.41,53.36,53.37,59082.0,50.5528,50.5907,50.5433,50.5528,59082.0
2024-12-19 14:50:00,53.37,53.4,53.31,53.32,85014.0,50.5528,50.5812,50.496,50.5054,85014.0
2024-12-19 15:00:00,53.32,53.4,53.31,53.38,65840.0,50.5054,50.5812,50.496,50.5623,65840.0
2024-12-19 15:10:00,53.39,53.4,53.3,53.32,63192.0,50.5717,50.5812,50.4865,50.5054,63192.0
2024-12-19 15:20:00,53.31,53.34,53.24,53.27,81065.0,50.496,50.5244,50.4297,50.4581,81065.0
2024-12-19 15:30:00,53.27,53.28,53.18,53.27,141924.0,50.4581,50.4675,50.3728,50.4581,141924.0
2024-12-19 15:40:00,53.27,53.35,53.25,53.34,131727.0,50.4581,50.5338,50.4391,50.5244,131727.0
2024-12-19 15:50:00,53.33,53.34,52.97,53.02,988312.0,50.5149,50.5244,50.1739,50.2213,988312.0
2024-12-20 09:30:00,52.92,53.39,52.85,53.24,2012771.0,50.1265,50.5717,50.0602,50.4297,2012771.0
2024-12-20 09:40:00,53.25,53.28,52.97,53.06,97323.0,50.4391,50.4675,50.1739,50.2592,97323.0
2024-12-20 09:50:00,53.05,53.16,53.0,53.04,88442.0,50.2497,50.3539,50.2023,50.2402,88442.0
2024-12-20 10:00:00,53.05,53.07,52.93,52.96,115002.0,50.2497,50.2686,50.136,50.1644,115002.0
2024-12-20 10:10:00,52.96,53.12,52.95,53.04,95045.0,50.1644,50.316,50.155,50.2402,95045.0
2024-12-20 10:20:00,53.04,53.14,53.01,53.13,70331.0,50.2402,50.3349,50.2118,50.3255,70331.0
2024-12-20 10:30:00,53.13,53.24,53.13,53.19,115315.0,50.3255,50.4297,50.3255,50.3823,115315.0
2024-12-20 10:40:00,53.19,53.34,53.17,53.34,76176.0,50.3823,50.5244,50.3633,50.5244,76176.0
2024-12-20 10:50:00,53.33,53.35,53.27,53.28,60763.0,50.5149,50.5338,50.4581,50.4675,60763.0
2024-12-20 11:00:00,53.27,53.39,53.25,53.36,90805.0,50.4581,50.5717,50.4391,50.5433,90805.0
2024-12-20 11:10:00,53.36,53.47,53.33,53.45,65571.0,50.5433,50.6475,50.5149,50.6286,65571.0
2024-12-20 11:20:00,53.45,53.52,53.43,53.51,78127.0,50.6286,50.6949,50.6096,50.6854,78127.0
2024-12-20 11:30:00,53.52,53.59,53.5,53.55,85999.0,50.6949,50.7612,50.6759,50.7233,85999.0
2024-12-20 11:40:00,53.55,53.59,53.49,53.5,82873.0,50.7233,50.7612,50.6665,50.6759,82873.0
2024-12-20 11:50:00,53.5,53.7,53.48,53.7,132046.0,50.6759,50.8654,50.657,50.8654,132046.0
2024-12-20 12:00:00,53.69,53.74,53.63,53.72,112299.0,50.8559,50.9033,50.7991,50.8843,112299.0
2024-12-20 12:10:00,53.71,53.77,53.68,53.75,50560.0,50.8748,50.9317,50.8464,50.9127,50560.0
2024-12-20 12:20:00,53.75,53.84,53.73,53.79,116138.0,50.9127,50.998,50.8938,50.9506,116138.0
2024-12-20 12:30:00,53.8,53.81,53.73,53.77,128712.0,50.9601,50.9696,50.8938,50.9317,128712.0
2024-12-20 12:40:00,53.77,53.77,53.67,53.77,66292.0,50.9317,50.9317,50.837,50.9317,66292.0
2024-12-20 12:50:00,53.77,53.81,53.75,53.76,93849.0,50.9317,50.9696,50.9127,50.9222,93849.0
2024-12-20 13:00:00,53.76,53.76,53.67,53.7,55060.0,50.9222,50.9222,50.837,50.8654,55060.0
2024-12-20 13:10:00,53.7,53.78,53.69,53.73,85514.0,50.8654,50.9411,50.8559,50.8938,85514.0
2024-12-20 13:20:00,53.72,53.74,53.66,53.71,76936.0,50.8843,50.9033,50.8275,50.8748,76936.0
2024-12-20 13:30:00,53.71,53.76,53.68,53.7,65952.0,50.8748,50.9222,50.8464,50.8654,65952.0
2024-12-20 13:40:00,53.7,53.76,53.69,53.73,50434.0,50.8654,50.9222,50.8559,50.8938,50434.0
2024-12-20 13:50:00,53.73,53.82,53.71,53.72,65810.0,50.8938,50.979,50.8748,50.8843,65810.0
2024-12-20 14:00:00,53.71,53.78,53.71,53.77,72136.0,50.8748,50.9411,50.8748,50.9317,72136.0
2024-12-20 14:10:00,53.77,53.82,53.74,53.77,62956.0,50.9317,50.979,50.9033,50.9317,62956.0
2024-12-20 14:20:00,53.77,53.8,53.74,53.78,80708.0,50.9317,50.9601,50.9033,50.9411,80708.0
2024-12-20 14:30:00,53.79,53.82,53.68,53.68,82289.0,50.9506,50.979,50.8464,50.8464,82289.0
2024-12-20 14:40:00,53.69,53.69,53.6,53.62,76170.0,50.8559,50.8559,50.7707,50.7896,76170.0
2024-12-20 14:50:00,53.62,53.65,53.57,53.65,79139.0,50.7896,50.818,50.7422,50.818,79139.0
2024-12-20 15:00:00,53.65,53.74,53.64,53.72,102114.0,50.818,50.9033,50.8085,50.8843,102114.0
2024-12-20 15:10:00,53.72,53.75,53.67,53.73,86451.0,50.8843,50.9127,50.837,50.8938,86451.0
2024-12-20 15:20:00,53.73,53.78,53.68,53.68,151095.0,50.8938,50.9411,50.8464,50.8464,151095.0
2024-12-20 15:30:00,53.68,53.84,53.62,53.83,173187.0,50.8464,50.998,50.7896,50.9885,173187.0
2024-12-20 15:40:00,53.83,53.88,53.72,53.73,216342.0,50.9885,51.0359,50.8843,50.8938,216342.0
2024-12-20 15:50:00,53.73,53.83,53.67,53.82,806324.0,50.8938,50.9885,50.837,50.979,806324.0
2024-12-23 09:30:00,53.84,53.85,53.47,53.53,521291.0,50.998,51.0075,50.6475,50.7043,521291.0
2024-12-23 09:40:00,53.55,53.63,53.37,53.39,286271.0,50.7233,50.7991,50.5528,50.5717,286271.0
2024-12-23 09:50:00,53.38,53.39,53.18,53.19,253582.0,50.5623,50.5717,50.3728,50.3823,253582.0
2024-12-23 10:00:00,53.18,53.41,53.03,53.13,171826.0,50.3728,50.5907,50.2307,50.3255,171826.0
2024-12-23 10:10:00,53.13,53.19,53.09,53.13,177013.0,50.3255,50.3823,50.2876,50.3255,177013.0
2024-12-23 10:20:00,53.13,53.16,53.06,53.13,176843.0,50.3255,50.3539,50.2592,50.3255,176843.0
2024-12-23 10:30:00,53.13,53.19,52.95,52.99,281416.0,50.3255,50.3823,50.155,50.1929,281416.0
2024-12-23 10:40:00,52.98,53.03,52.96,53.02,113331.0,50.1834,50.2307,50.1644,50.2213,113331.0
2024-12-23 10:50:00,53.03,53.08,52.98,53.07,122478.0,50.2307,50.2781,50.1834,50.2686,122478.0
2024-12-23 11:00:00,53.06,53.14,53.05,53.07,87279.0,50.2592,50.3349,50.2497,50.2686,87279.0
2024-12-23 11:10:00,53.06,53.13,53.06,53.12,68092.0,50.2592,50.3255,50.2592,50.316,68092.0
2024-12-23 11:20:00,53.12,53.19,53.12,53.18,65664.0,50.316,50.3823,50.316,50.3728,65664.0
2024-12-23 11:30:00,53.18,53.24,53.15,53.16,83134.0,50.3728,50.4297,50.3444,50.3539,83134.0
2024-12-23 11:40:00,53.16,53.27,53.14,53.26,62193.0,50.3539,50.4581,50.3349,50.4486,62193.0
2024-12-23 11:50:00,53.27,53.39,53.27,53.36,79078.0,50.4581,50.5717,50.4581,50.5433,79078.0
2024-12-23 12:00:00,53.37,53.43,53.35,53.38,61340.0,50.5528,50.6096,50.5338,50.5623,61340.0
2024-12-23 12:10:00,53.39,53.4,53.29,53.32,53323.0,50.5717,50.5812,50.477,50.5054,53323.0
2024-12-23 12:20:00,53.32,53.39,53.31,53.37,59519.0,50.5054,50.5717,50.496,50.5528,59519.0
2024-12-23 12:30:00,53.38,53.45,53.35,53.38,61821.0,50.5623,50.6286,50.5338,50.5623,61821.0
2024-12-23 12:40:00,53.38,53.41,53.33,53.34,49511.0,50.5623,50.5907,50.5149,50.5244,49511.0
2024-12-23 12:50:00,53.34,53.45,53.31,53.42,81296.0,50.5244,50.6286,50.496,50.6002,81296.0
2024-12-23 13:00:00,53.41,53.5,53.41,53.46,60780.0,50.5907,50.6759,50.5907,50.638,60780.0
2024-12-23 13:10:00,53.46,53.5,53.42,53.47,76022.0,50.638,50.6759,50.6002,50.6475,76022.0
2024-12-23 13:20:00,53.46,53.49,53.4,53.47,99127.0,50.638,50.6665,50.5812,50.6475,99127.0
2024-12-23 13:30:00,53.46,53.5,53.43,53.46,56303.0,50.638,50.6759,50.6096,50.638,56303.0
2024-12-23 13:40:00,53.45,53.45,53.37,53.45,61389.0,50.6286,50.6286,50.5528,50.6286,61389.0
2024-12-23 13:50:00,53.45,53.49,53.42,53.42,46109.0,50.6286,50.6665,50.6002,50.6002,46109.0
2024-12-23 14:00:00,53.43,53.47,53.41,53.46,63927.0,50.6096,50.6475,50.5907,50.638,63927.0
2024-12-23 14:10:00,53.45,53.51,53.45,53.47,72452.0,50.6286,50.6854,50.6286,50.6475,72452.0
2024-12-23 14:20:00,53.47,53.51,53.47,53.5,64864.0,50.6475,50.6854,50.6475,50.6759,64864.0
2024-12-23 14:30:00,53.51,53.52,53.45,53.48,81367.0,50.6854,50.6949,50.6286,50.657,81367.0
2024-12-23 14:40:00,53.47,53.51,53.42,53.44,74595.0,50.6475,50.6854,50.6002,50.6191,74595.0
2024-12-23 14:50:00,53.43,53.48,53.43,53.46,71796.0,50.6096,50.657,50.6096,50.638,71796.0
2024-12-23 15:00:00,53.46,53.55,53.46,53.49,78999.0,50.638,50.7233,50.638,50.6665,78999.0
2024-12-23 15:10:00,53.49,53.5,53.45,53.47,97846.0,50.6665,50.6759,50.6286,50.6475,97846.0
2024-12-23 15:20:00,53.48,53.57,53.46,53.54,84443.0,50.657,50.7422,50.638,50.7138,84443.0
2024-12-23 15:30:00,53.55,53.65,53.55,53.62,101808.0,50.7233,50.818,50.7233,50.7896,101808.0
2024-12-23 15:40:00,53.62,53.69,53.61,53.63,120506.0,50.7896,50.8559,50.7801,50.7991,120506.0
2024-12-23 15:50:00,53.63,53.67,53.55,53.59,475766.0,50.7991,50.837,50.7233,50.7612,475766.0
2024-12-24 09:30:00,53.62,53.63,53.43,53.5,269371.0,50.7896,50.7991,50.6096,50.6759,269371.0
2024-12-24 09:40:00,53.47,53.53,53.39,53.47,109196.0,50.6475,50.7043,50.5717,50.6475,109196.0
2024-12-24 09:50:00,53.47,53.54,53.42,53.43,104489.0,50.6475,50.7138,50.6002,50.6096,104489.0
2024-12-24 10:00:00,53.43,53.58,53.39,53.54,187596.0,50.6096,50.7517,50.5717,50.7138,187596.0
2024-12-24 10:10:00,53.54,53.6,53.49,53.56,132058.0,50.7138,50.7707,50.6665,50.7328,132058.0
2024-12-24 10:20:00,53.57,53.61,53.46,53.46,82867.0,50.7422,50.7801,50.638,50.638,82867.0
2024-12-24 10:30:00,53.46,53.59,53.45,53.56,81197.0,50.638,50.7612,50.6286,50.7328,81197.0
2024-12-24 10:40:00,53.56,53.6,53.55,53.56,87600.0,50.7328,50.7707,50.7233,50.7328,87600.0
2024-12-24 10:50:00,53.55,53.56,53.5,53.51,96493.0,50.7233,50.7328,50.6759,50.6854,96493.0
2024-12-24 11:00:00,53.52,53.56,53.48,53.51,70884.0,50.6949,50.7328,50.657,50.6854,70884.0
2024-12-24 11:10:00,53.51,53.52,53.43,53.45,91566.0,50.6854,50.6949,50.6096,50.6286,91566.0
2024-12-24 11:20:00,53.44,53.54,53.44,53.5,69106.0,50.6191,50.7138,50.6191,50.6759,69106.0
2024-12-24 11:30:00,53.51,53.54,53.49,53.53,59287.0,50.6854,50.7138,50.6665,50.7043,59287.0
2024-12-24 11:40:00,53.53,53.59,53.52,53.58,75872.0,50.7043,50.7612,50.6949,50.7517,75872.0
2024-12-24 11:50:00,53.58,53.59,53.51,53.53,98549.0,50.7517,50.7612,50.6854,50.7043,98549.0
2024-12-24 12:00:00,53.52,53.62,53.48,53.6,106048.0,50.6949,50.7896,50.657,50.7707,106048.0
2024-12-24 12:10:00,53.61,53.62,53.55,53.57,95840.0,50.7801,50.7896,50.7233,50.7422,95840.0
2024-12-24 12:20:00,53.57,53.62,53.56,53.61,108476.0,50.7422,50.7896,50.7328,50.7801,108476.0
2024-12-24 12:30:00,53.6,53.61,53.52,53.61,93646.0,50.7707,50.7801,50.6949,50.7801,93646.0
2024-12-24 12:40:00,53.6,53.6,53.5,53.53,147843.0,50.7707,50.7707,50.6759,50.7043,147843.0
2024-12-24 12:50:00,53.53,53.64,53.51,53.53,434701.0,50.7043,50.8085,50.6854,50.7043,434701.0
2024-12-26 09:30:00,52.28,52.6,51.95,52.59,550052.0,50.4806,50.7896,50.162,50.7799,550052.0
2024-12-26 09:40:00,52.6,52.7,52.53,52.67,127191.0,50.7896,50.8862,50.722,50.8572,127191.0
2024-12-26 09:50:00,52.66,52.75,52.66,52.73,104662.0,50.8475,50.9344,50.8475,50.9151,104662.0
2024-12-26 10:00:00,52.72,52.75,52.55,52.62,90167.0,50.9055,50.9344,50.7413,50.8089,90167.0
2024-12-26 10:10:00,52.61,52.71,52.59,52.59,74910.0,50.7993,50.8958,50.7799,50.7799,74910.0
2024-12-26 10:20:00,52.59,52.6,52.52,52.57,104969.0,50.7799,50.7896,50.7123,50.7606,104969.0
2024-12-26 10:30:00,52.58,52.6,52.53,52.55,70104.0,50.7703,50.7896,50.722,50.7413,70104.0
2024-12-26 10:40:00,52.55,52.66,52.54,52.66,72224.0,50.7413,50.8475,50.7317,50.8475,72224.0
2024-12-26 10:50:00,52.66,52.68,52.58,52.6,51179.0,50.8475,50.8668,50.7703,50.7896,51179.0
2024-12-26 11:00:00,52.6,52.65,52.58,52.62,50317.0,50.7896,50.8379,50.7703,50.8089,50317.0
2024-12-26 11:10:00,52.63,52.65,52.59,52.65,32251.0,50.8186,50.8379,50.7799,50.8379,32251.0
2024-12-26 11:20:00,52.64,52.69,52.64,52.69,54363.0,50.8282,50.8765,50.8282,50.8765,54363.0
2024-12-26 11:30:00,52.68,52.71,52.67,52.71,48040.0,50.8668,50.8958,50.8572,50.8958,48040.0
2024-12-26 11:40:00,52.71,52.78,52.71,52.75,33110.0,50.8958,50.9634,50.8958,50.9344,33110.0
2024-12-26 11:50:00,52.75,52.77,52.7,52.74,70015.0,50.9344,50.9537,50.8862,50.9248,70015.0
2024-12-26 12:00:00,52.74,52.77,52.69,52.71,62117.0,50.9248,50.9537,50.8765,50.8958,62117.0
2024-12-26 12:10:00,52.7,52.71,52.65,52.67,24579.0,50.8862,50.8958,50.8379,50.8572,24579.0
2024-12-26 12:20:00,52.68,52.68,52.57,52.58,44195.0,50.8668,50.8668,50.7606,50.7703,44195.0
2024-12-26 12:30:00,52.58,52.6,52.54,52.55,33770.0,50.7703,50.7896,50.7317,50.7413,33770.0
2024-12-26 12:40:00,52.55,52.57,52.5,52.52,67160.0,50.7413,50.7606,50.693,50.7123,67160.0
2024-12-26 12:50:00,52.51,52.51,52.44,52.47,44306.0,50.7027,50.7027,50.6351,50.6641,44306.0
2024-12-26 13:00:00,52.46,52.52,52.45,52.49,50531.0,50.6544,50.7123,50.6448,50.6834,50531.0
2024-12-26 13:10:00,52.49,52.52,52.45,52.52,45667.0,50.6834,50.7123,50.6448,50.7123,45667.0
2024-12-26 13:20:00,52.51,52.54,52.48,52.53,44374.0,50.7027,50.7317,50.6737,50.722,44374.0
2024-12-26 13:30:00,52.53,52.54,52.48,52.5,30064.0,50.722,50.7317,50.6737,50.693,30064.0
2024-12-26 13:40:00,52.51,52.53,52.48,52.52,40867.0,50.7027,50.722,50.6737,50.7123,40867.0
2024-12-26 13:50:00,52.53,52.55,52.51,52.53,28773.0,50.722,50.7413,50.7027,50.722,28773.0
2024-12-26 14:00:00,52.53,52.53,52.46,52.49,42007.0,50.722,50.722,50.6544,50.6834,42007.0
2024-12-26 14:10:00,52.49,52.5,52.44,52.48,42385.0,50.6834,50.693,50.6351,50.6737,42385.0
2024-12-26 14:20:00,52.48,52.53,52.47,52.5,43595.0,50.6737,50.722,50.6641,50.693,43595.0
2024-12-26 14:30:00,52.51,52.54,52.5,52.53,36669.0,50.7027,50.7317,50.693,50.722,36669.0
2024-12-26 14:40:00,52.53,52.55,52.5,52.53,42658.0,50.722,50.7413,50.693,50.722,42658.0
2024-12-26 14:50:00,52.53,52.54,52.48,52.52,83959.0,50.722,50.7317,50.6737,50.7123,83959.0
2024-12-26 15:00:00,52.52,52.52,52.47,52.48,53155.0,50.7123,50.7123,50.6641,50.6737,53155.0
2024-12-26 15:10:00,52.48,52.5,52.45,52.47,33503.0,50.6737,50.693,50.6448,50.6641,33503.0
2024-12-26 15:20:00,52.47,52.5,52.45,52.47,47118.0,50.6641,50.693,50.6448,50.6641,47118.0
2024-12-26 15:30:00,52.46,52.49,52.41,52.47,67210.0,50.6544,50.6834,50.6061,50.6641,67210.0
2024-12-26 15:40:00,52.46,52.52,52.44,52.52,125785.0,50.6544,50.7123,50.6351,50.7123,125785.0
2024-12-26 15:50:00,52.52,52.63,52.52,52.6,403242.0,50.7123,50.8186,50.7123,50.7896,403242.0
2024-12-27 09:30:00,52.34,52.61,52.1,52.53,381930.0,50.5385,50.7993,50.3068,50.722,381930.0
2024-12-27 09:40:00,52.55,52.85,52.55,52.72,132657.0,50.7413,51.031,50.7413,50.9055,132657.0
2024-12-27 09:50:00,52.72,52.76,52.66,52.76,90973.0,50.9055,50.9441,50.8475,50.9441,90973.0
2024-12-27 10:00:00,52.76,52.78,52.67,52.73,89275.0,50.9441,50.9634,50.8572,50.9151,89275.0
2024-12-27 10:10:00,52.72,52.73,52.56,52.59,111366.0,50.9055,50.9151,50.751,50.7799,111366.0
2024-12-27 10:20:00,52.59,52.63,52.43,52.43,74926.0,50.7799,50.8186,50.6254,50.6254,74926.0
2024-12-27 10:30:00,52.44,52.52,52.4,52.47,72873.0,50.6351,50.7123,50.5965,50.6641,72873.0
2024-12-27 10:40:00,52.46,52.5,52.43,52.49,49192.0,50.6544,50.693,50.6254,50.6834,49192.0
2024-12-27 10:50:00,52.49,52.52,52.4,52.4,95215.0,50.6834,50.7123,50.5965,50.5965,95215.0
2024-12-27 11:00:00,52.4,52.47,52.36,52.45,77018.0,50.5965,50.6641,50.5579,50.6448,77018.0
2024-12-27 11:10:00,52.44,52.48,52.41,52.41,34827.0,50.6351,50.6737,50.6061,50.6061,34827.0
2024-12-27 11:20:00,52.41,52.45,52.39,52.41,69883.0,50.6061,50.6448,50.5868,50.6061,69883.0
2024-12-27 11:30:00,52.41,52.48,52.39,52.46,60021.0,50.6061,50.6737,50.5868,50.6544,60021.0
2024-12-27 11:40:00,52.47,52.49,52.33,52.34,41057.0,50.6641,50.6834,50.5289,50.5385,41057.0
2024-12-27 11:50:00,52.33,52.37,52.3,52.36,97094.0,50.5289,50.5675,50.4999,50.5579,97094.0
2024-12-27 12:00:00,52.35,52.36,52.23,52.27,120709.0,50.5482,50.5579,50.4323,50.471,120709.0
2024-12-27 12:10:00,52.28,52.31,52.24,52.29,106367.0,50.4806,50.5096,50.442,50.4903,106367.0
2024-12-27 12:20:00,52.29,52.34,52.23,52.33,73838.0,50.4903,50.5385,50.4323,50.5289,73838.0
2024-12-27 12:30:00,52.32,52.39,52.31,52.32,50694.0,50.5192,50.5868,50.5096,50.5192,50694.0
2024-12-27 12:40:00,52.32,52.35,52.27,52.28,49774.0,50.5192,50.5482,50.471,50.4806,49774.0
2024-12-27 12:50:00,52.28,52.36,52.28,52.33,45144.0,50.4806,50.5579,50.4806,50.5289,45144.0
2024-12-27 13:00:00,52.33,52.37,52.32,52.33,24980.0,50.5289,50.5675,50.5192,50.5289,24980.0
2024-12-27 13:10:00,52.34,52.4,52.32,52.38,42858.0,50.5385,50.5965,50.5192,50.5772,42858.0
2024-12-27 13:20:00,52.37,52.42,52.35,52.35,63310.0,50.5675,50.6158,50.5482,50.5482,63310.0
2024-12-27 13:30:00,52.36,52.42,52.34,52.41,41532.0,50.5579,50.6158,50.5385,50.6061,41532.0
2024-12-27 13:40:00,52.41,52.43,52.36,52.37,45955.0,50.6061,50.6254,50.5579,50.5675,45955.0
2024-12-27 13:50:00,52.37,52.37,52.31,52.32,44347.0,50.5675,50.5675,50.5096,50.5192,44347.0
2024-12-27 14:00:00,52.33,52.44,52.32,52.44,55963.0,50.5289,50.6351,50.5192,50.6351,55963.0
2024-12-27 14:10:00,52.44,52.51,52.43,52.51,58280.0,50.6351,50.7027,50.6254,50.7027,58280.0
2024-12-27 14:20:00,52.51,52.53,52.48,52.48,57961.0,50.7027,50.722,50.6737,50.6737,57961.0
2024-12-27 14:30:00,52.49,52.52,52.47,52.52,69927.0,50.6834,50.7123,50.6641,50.7123,69927.0
2024-12-27 14:40:00,52.53,52.55,52.48,52.55,50937.0,50.722,50.7413,50.6737,50.7413,50937.0
2024-12-27 14:50:00,52.55,52.55,52.5,52.5,37431.0,50.7413,50.7413,50.693,50.693,37431.0
2024-12-27 15:00:00,52.51,52.51,52.42,52.46,66230.0,50.7027,50.7027,50.6158,50.6544,66230.0
2024-12-27 15:10:00,52.46,52.46,52.41,52.42,58699.0,50.6544,50.6544,50.6061,50.6158,58699.0
2024-12-27 15:20:00,52.43,52.45,52.38,52.45,72447.0,50.6254,50.6448,50.5772,50.6448,72447.0
2024-12-27 15:30:00,52.44,52.45,52.36,52.38,66473.0,50.6351,50.6448,50.5579,50.5772,66473.0
2024-12-27 15:40:00,52.37,52.44,52.32,52.44,104782.0,50.5675,50.6351,50.5192,50.6351,104782.0
2024-12-27 15:50:00,52.44,52.54,52.37,52.39,434740.0,50.6351,50.7317,50.5675,50.5868,434740.0
2024-12-30 09:30:00,52.24,52.33,51.98,52.01,256883.0,50.442,50.5289,50.1909,50.2199,256883.0
2024-12-30 09:40:00,52.02,52.07,51.84,51.87,130894.0,50.2296,50.2778,50.0558,50.0847,130894.0
2024-12-30 09:50:00,51.87,51.89,51.76,51.89,76308.0,50.0847,50.104,49.9785,50.104,76308.0
2024-12-30 10:00:00,51.88,51.93,51.75,51.84,137418.0,50.0944,50.1427,49.9689,50.0558,137418.0
2024-12-30 10:10:00,51.85,51.85,51.65,51.73,112481.0,50.0654,50.0654,49.8723,49.9495,112481.0
2024-12-30 10:20:00,51.73,51.77,51.68,51.71,78585.0,49.9495,49.9882,49.9013,49.9302,78585.0
2024-12-30 10:30:00,51.71,51.78,51.68,51.72,84321.0,49.9302,49.9978,49.9013,49.9399,84321.0
2024-12-30 10:40:00,51.72,51.76,51.64,51.67,82554.0,49.9399,49.9785,49.8626,49.8916,82554.0
2024-12-30 10:50:00,51.66,51.71,51.65,51.66,96482.0,49.8819,49.9302,49.8723,49.8819,96482.0
2024-12-30 11:00:00,51.67,51.78,51.63,51.78,57654.0,49.8916,49.9978,49.853,49.9978,57654.0
2024-12-30 11:10:00,51.79,51.8,51.74,51.78,87867.0,50.0075,50.0171,49.9592,49.9978,87867.0
2024-12-30 11:20:00,51.79,51.79,51.7,51.72,89895.0,50.0075,50.0075,49.9206,49.9399,89895.0
2024-12-30 11:30:00,51.72,51.82,51.71,51.79,50254.0,49.9399,50.0364,49.9302,50.0075,50254.0
2024-12-30 11:40:00,51.79,51.82,51.7,51.71,56269.0,50.0075,50.0364,49.9206,49.9302,56269.0
2024-12-30 11:50:00,51.71,51.72,51.66,51.7,54844.0,49.9302,49.9399,49.8819,49.9206,54844.0
2024-12-30 12:00:00,51.69,51.77,51.69,51.73,49301.0,49.9109,49.9882,49.9109,49.9495,49301.0
2024-12-30 12:10:00,51.73,51.8,51.73,51.76,52914.0,49.9495,50.0171,49.9495,49.9785,52914.0
2024-12-30 12:20:00,51.75,51.79,51.73,51.73,48589.0,49.9689,50.0075,49.9495,49.9495,48589.0
2024-12-30 12:30:00,51.73,51.78,51.71,51.73,51816.0,49.9495,49.9978,49.9302,49.9495,51816.0
2024-12-30 12:40:00,51.73,51.74,51.67,51.73,42306.0,49.9495,49.9592,49.8916,49.9495,42306.0
2024-12-30 12:50:00,51.73,51.73,51.63,51.72,74582.0,49.9495,49.9495,49.853,49.9399,74582.0
2024-12-30 13:00:00,51.71,51.79,51.67,51.78,23466.0,49.9302,50.0075,49.8916,49.9978,23466.0
2024-12-30 13:10:00,51.78,51.84,51.77,51.78,44357.0,49.9978,50.0558,49.9882,49.9978,44357.0
2024-12-30 13:20:00,51.79,51.8,51.74,51.79,44099.0,50.0075,50.0171,49.9592,50.0075,44099.0
2024-12-30 13:30:00,51.79,51.82,51.75,51.76,37091.0,50.0075,50.0364,49.9689,49.9785,37091.0
2024-12-30 13:40:00,51.76,51.78,51.75,51.77,32368.0,49.9785,49.9978,49.9689,49.9882,32368.0
2024-12-30 13:50:00,51.77,51.83,51.75,51.83,70663.0,49.9882,50.0461,49.9689,50.0461,70663.0
2024-12-30 14:00:00,51.83,51.85,51.76,51.8,97725.0,50.0461,50.0654,49.9785,50.0171,97725.0
2024-12-30 14:10:00,51.8,51.87,51.78,51.83,51862.0,50.0171,50.0847,49.9978,50.0461,51862.0
2024-12-30 14:20:00,51.83,51.88,51.79,51.86,71078.0,50.0461,50.0944,50.0075,50.0751,71078.0
2024-12-30 14:30:00,51.87,51.89,51.84,51.87,55822.0,50.0847,50.104,50.0558,50.0847,55822.0
2024-12-30 14:40:00,51.89,51.96,51.87,51.93,61648.0,50.104,50.1716,50.0847,50.1427,61648.0
2024-12-30 14:50:00,51.94,51.97,51.91,51.97,36939.0,50.1523,50.1813,50.1233,50.1813,36939.0
2024-12-30 15:00:00,51.96,51.98,51.93,51.95,51146.0,50.1716,50.1909,50.1427,50.162,51146.0
2024-12-30 15:10:00,51.95,52.03,51.94,52.02,50365.0,50.162,50.2392,50.1523,50.2296,50365.0
2024-12-30 15:20:00,52.02,52.05,51.99,52.0,77301.0,50.2296,50.2585,50.2006,50.2102,77301.0
2024-12-30 15:30:00,52.0,52.01,51.93,51.98,118956.0,50.2102,50.2199,50.1427,50.1909,118956.0
2024-12-30 15:40:00,51.98,52.13,51.96,52.12,123752.0,50.1909,50.3358,50.1716,50.3261,123752.0
2024-12-30 15:50:00,52.12,52.21,52.05,52.08,463285.0,50.3261,50.413,50.2585,50.2875,463285.0
2024-12-31 09:30:00,52.21,52.37,52.13,52.32,147166.0,50.413,50.5675,50.3358,50.5192,147166.0
2024-12-31 09:40:00,52.3,52.3,52.06,52.13,98129.0,50.4999,50.4999,50.2682,50.3358,98129.0
2024-12-31 09:50:00,52.13,52.18,52.08,52.11,102806.0,50.3358,50.3841,50.2875,50.3165,102806.0
2024-12-31 10:00:00,52.11,52.15,52.02,52.03,113933.0,50.3165,50.3551,50.2296,50.2392,113933.0
2024-12-31 10:10:00,52.03,52.12,52.03,52.08,42290.0,50.2392,50.3261,50.2392,50.2875,42290.0
2024-12-31 10:20:00,52.07,52.1,51.97,51.98,61527.0,50.2778,50.3068,50.1813,50.1909,61527.0
2024-12-31 10:30:00,51.98,51.99,51.92,51.98,62803.0,50.1909,50.2006,50.133,50.1909,62803.0
2024-12-31 10:40:00,51.98,51.98,51.9,51.96,62550.0,50.1909,50.1909,50.1137,50.1716,62550.0
2024-12-31 10:50:00,51.96,51.99,51.91,51.96,55809.0,50.1716,50.2006,50.1233,50.1716,55809.0
2024-12-31 11:00:00,51.96,52.02,51.9,51.91,67182.0,50.1716,50.2296,50.1137,50.1233,67182.0
2024-12-31 11:10:00,51.92,51.96,51.89,51.9,47933.0,50.133,50.1716,50.104,50.1137,47933.0
2024-12-31 11:20:00,51.9,51.95,51.87,51.93,91161.0,50.1137,50.162,50.0847,50.1427,91161.0
2024-12-31 11:30:00,51.94,51.96,51.89,51.94,44240.0,50.1523,50.1716,50.104,50.1523,44240.0
2024-12-31 11:40:00,51.94,51.94,51.86,51.89,52200.0,50.1523,50.1523,50.0751,50.104,52200.0
2024-12-31 11:50:00,51.9,51.93,51.86,51.88,39487.0,50.1137,50.1427,50.0751,50.0944,39487.0
2024-12-31 12:00:00,51.87,51.93,51.86,51.93,57062.0,50.0847,50.1427,50.0751,50.1427,57062.0
2024-12-31 12:10:00,51.93,51.96,51.91,51.91,42674.0,50.1427,50.1716,50.1233,50.1233,42674.0
2024-12-31 12:20:00,51.92,51.95,51.89,51.91,56118.0,50.133,50.162,50.104,50.1233,56118.0
2024-12-31 12:30:00,51.9,51.94,51.83,51.94,46226.0,50.1137,50.1523,50.0461,50.1523,46226.0
2024-12-31 12:40:00,51.95,52.03,51.93,52.01,70586.0,50.162,50.2392,50.1427,50.2199,70586.0
2024-12-31 12:50:00,52.0,52.08,51.99,52.08,53516.0,50.2102,50.2875,50.2006,50.2875,53516.0
2024-12-31 13:00:00,52.08,52.1,52.04,52.08,41831.0,50.2875,50.3068,50.2489,50.2875,41831.0
2024-12-31 13:10:00,52.07,52.08,52.01,52.02,39357.0,50.2778,50.2875,50.2199,50.2296,39357.0
2024-12-31 13:20:00,52.01,52.01,51.92,51.98,50449.0,50.2199,50.2199,50.133,50.1909,50449.0
2024-12-31 13:30:00,51.97,52.06,51.96,52.05,28515.0,50.1813,50.2682,50.1716,50.2585,28515.0
2024-12-31 13:40:00,52.05,52.11,52.04,52.11,28584.0,50.2585,50.3165,50.2489,50.3165,28584.0
2024-12-31 13:50:00,52.11,52.13,52.03,52.04,34218.0,50.3165,50.3358,50.2392,50.2489,34218.0
2024-12-31 14:00:00,52.04,52.09,52.03,52.07,32267.0,50.2489,50.2971,50.2392,50.2778,32267.0
2024-12-31 14:10:00,52.07,52.09,52.0,52.03,73457.0,50.2778,50.2971,50.2102,50.2392,73457.0
2024-12-31 14:20:00,52.03,52.09,51.99,52.07,48904.0,50.2392,50.2971,50.2006,50.2778,48904.0
2024-12-31 14:30:00,52.08,52.09,52.04,52.09,69139.0,50.2875,50.2971,50.2489,50.2971,69139.0
2024-12-31 14:40:00,52.08,52.1,52.05,52.07,43133.0,50.2875,50.3068,50.2585,50.2778,43133.0
2024-12-31 14:50:00,52.07,52.13,52.06,52.12,60596.0,50.2778,50.3358,50.2682,50.3261,60596.0
2024-12-31 15:00:00,52.11,52.2,52.11,52.18,55076.0,50.3165,50.4034,50.3165,50.3841,55076.0
2024-12-31 15:10:00,52.18,52.18,52.08,52.15,72421.0,50.3841,50.3841,50.2875,50.3551,72421.0
2024-12-31 15:20:00,52.15,52.19,52.13,52.16,54220.0,50.3551,50.3937,50.3358,50.3647,54220.0
2024-12-31 15:30:00,52.17,52.22,52.14,52.14,93556.0,50.3744,50.4227,50.3454,50.3454,93556.0
2024-12-31 15:40:00,52.14,52.2,52.09,52.2,93918.0,50.3454,50.4034,50.2971,50.4034,93918.0
2024-12-31 15:50:00,52.2,52.34,52.19,52.33,422965.0,50.4034,50.5385,50.3937,50.5289,422965.0
2025-01-02 09:30:00,52.46,52.8,52.46,52.75,265259.0,50.6544,50.9827,50.6544,50.9344,265259.0
2025-01-02 09:40:00,52.74,52.79,52.64,52.65,74225.0,50.9248,50.9731,50.8282,50.8379,74225.0
2025-01-02 09:50:00,52.65,52.75,52.56,52.71,99341.0,50.8379,50.9344,50.751,50.8958,99341.0
2025-01-02 10:00:00,52.71,52.79,52.66,52.7,85858.0,50.8958,50.9731,50.8475,50.8862,85858.0
2025-01-02 10:10:00,52.71,52.9,52.69,52.87,92771.0,50.8958,51.0793,50.8765,51.0503,92771.0
2025-01-02 10:20:00,52.86,52.96,52.83,52.9,57326.0,51.0406,51.1372,51.0117,51.0793,57326.0
2025-01-02 10:30:00,52.9,52.9,52.78,52.84,108085.0,51.0793,51.0793,50.9634,51.0213,108085.0
2025-01-02 10:40:00,52.85,52.96,52.8,52.95,60383.0,51.031,51.1372,50.9827,51.1275,60383.0
2025-01-02 10:50:00,52.96,52.98,52.89,52.92,69098.0,51.1372,51.1565,51.0696,51.0986,69098.0
2025-01-02 11:00:00,52.91,52.92,52.55,52.56,93680.0,51.0889,51.0986,50.7413,50.751,93680.0
2025-01-02 11:10:00,52.57,52.69,52.56,52.69,69616.0,50.7606,50.8765,50.751,50.8765,69616.0
2025-01-02 11:20:00,52.68,52.77,52.65,52.77,39512.0,50.8668,50.9537,50.8379,50.9537,39512.0
2025-01-02 11:30:00,52.77,52.84,52.75,52.84,50370.0,50.9537,51.0213,50.9344,51.0213,50370.0
2025-01-02 11:40:00,52.83,52.86,52.79,52.8,43223.0,51.0117,51.0406,50.9731,50.9827,43223.0
2025-01-02 11:50:00,52.8,52.82,52.72,52.73,55964.0,50.9827,51.002,50.9055,50.9151,55964.0
2025-01-02 12:00:00,52.73,52.8,52.73,52.79,34325.0,50.9151,50.9827,50.9151,50.9731,34325.0
2025-01-02 12:10:00,52.79,52.93,52.78,52.87,143467.0,50.9731,51.1082,50.9634,51.0503,143467.0
2025-01-02 12:20:00,52.88,52.88,52.77,52.78,39809.0,51.06,51.06,50.9537,50.9634,39809.0
2025-01-02 12:30:00,52.78,52.83,52.69,52.69,86702.0,50.9634,51.0117,50.8765,50.8765,86702.0
2025-01-02 12:40:00,52.69,52.73,52.64,52.67,46769.0,50.8765,50.9151,50.8282,50.8572,46769.0
2025-01-02 12:50:00,52.66,52.68,52.61,52.61,50411.0,50.8475,50.8668,50.7993,50.7993,50411.0
2025-01-02 13:00:00,52.6,52.61,52.52,52.54,48713.0,50.7896,50.7993,50.7123,50.7317,48713.0
2025-01-02 13:10:00,52.53,52.54,52.43,52.48,75534.0,50.722,50.7317,50.6254,50.6737,75534.0
2025-01-02 13:20:00,52.48,52.52,52.39,52.51,80804.0,50.6737,50.7123,50.5868,50.7027,80804.0
2025-01-02 13:30:00,52.51,52.51,52.4,52.41,45925.0,50.7027,50.7027,50.5965,50.6061,45925.0
2025-01-02 13:40:00,52.4,52.46,52.38,52.42,61502.0,50.5965,50.6544,50.5772,50.6158,61502.0
2025-01-02 13:50:00,52.41,52.43,52.38,52.43,54611.0,50.6061,50.6254,50.5772,50.6254,54611.0
2025-01-02 14:00:00,52.43,52.47,52.39,52.43,58220.0,50.6254,50.6641,50.5868,50.6254,58220.0
2025-01-02 14:10:00,52.44,52.45,52.39,52.41,48396.0,50.6351,50.6448,50.5868,50.6061,48396.0
2025-01-02 14:20:00,52.41,52.57,52.41,52.57,58139.0,50.6061,50.7606,50.6061,50.7606,58139.0
2025-01-02 14:30:00,52.56,52.56,52.45,52.49,74093.0,50.751,50.751,50.6448,50.6834,74093.0
2025-01-02 14:40:00,52.5,52.55,52.48,52.53,47915.0,50.693,50.7413,50.6737,50.722,47915.0
2025-01-02 14:50:00,52.53,52.58,52.5,52.5,46243.0,50.722,50.7703,50.693,50.693,46243.0
2025-01-02 15:00:00,52.51,52.62,52.47,52.61,59630.0,50.7027,50.8089,50.6641,50.7993,59630.0
2025-01-02 15:10:00,52.6,52.62,52.57,52.61,67300.0,50.7896,50.8089,50.7606,50.7993,67300.0
2025-01-02 15:20:00,52.61,52.64,52.57,52.59,106775.0,50.7993,50.8282,50.7606,50.7799,106775.0
2025-01-02 15:30:00,52.59,52.61,52.52,52.59,104308.0,50.7799,50.7993,50.7123,50.7799,104308.0
2025-01-02 15:40:00,52.59,52.63,52.57,52.6,116043.0,50.7799,50.8186,50.7606,50.7896,116043.0
2025-01-02 15:50:00,52.6,52.66,52.48,52.52,586388.0,50.7896,50.8475,50.6737,50.7123,586388.0
2025-01-03 09:30:00,52.83,52.91,52.61,52.71,171105.0,51.0117,51.0889,50.7993,50.8958,171105.0
2025-01-03 09:40:00,52.71,52.78,52.6,52.65,48721.0,50.8958,50.9634,50.7896,50.8379,48721.0
2025-01-03 09:50:00,52.64,52.73,52.59,52.67,57381.0,50.8282,50.9151,50.7799,50.8572,57381.0
2025-01-03 10:00:00,52.68,52.82,52.66,52.81,251417.0,50.8668,51.002,50.8475,50.9924,251417.0
2025-01-03 10:10:00,52.8,52.82,52.66,52.67,114031.0,50.9827,51.002,50.8475,50.8572,114031.0
2025-01-03 10:20:00,52.68,52.81,52.61,52.77,75536.0,50.8668,50.9924,50.7993,50.9537,75536.0
2025-01-03 10:30:00,52.77,52.82,52.73,52.76,57016.0,50.9537,51.002,50.9151,50.9441,57016.0
2025-01-03 10:40:00,52.77,52.82,52.74,52.82,58333.0,50.9537,51.002,50.9248,51.002,58333.0
2025-01-03 10:50:00,52.82,52.96,52.81,52.96,84207.0,51.002,51.1372,50.9924,51.1372,84207.0
2025-01-03 11:00:00,52.96,52.98,52.87,52.93,65716.0,51.1372,51.1565,51.0503,51.1082,65716.0
2025-01-03 11:10:00,52.94,52.96,52.83,52.83,54675.0,51.1179,51.1372,51.0117,51.0117,54675.0
2025-01-03 11:20:00,52.84,52.94,52.83,52.91,36963.0,51.0213,51.1179,51.0117,51.0889,36963.0
2025-01-03 11:30:00,52.92,52.97,52.9,52.94,61296.0,51.0986,51.1469,51.0793,51.1179,61296.0
2025-01-03 11:40:00,52.95,52.98,52.91,52.94,81243.0,51.1275,51.1565,51.0889,51.1179,81243.0
2025-01-03 11:50:00,52.94,52.96,52.91,52.91,38726.0,51.1179,51.1372,51.0889,51.0889,38726.0
2025-01-03 12:00:00,52.91,52.98,52.87,52.94,46352.0,51.0889,51.1565,51.0503,51.1179,46352.0
2025-01-03 12:10:00,52.93,52.95,52.9,52.9,38868.0,51.1082,51.1275,51.0793,51.0793,38868.0
2025-01-03 12:20:00,52.91,53.04,52.9,53.0,113785.0,51.0889,51.2145,51.0793,51.1758,113785.0
2025-01-03 12:30:00,53.0,53.0,52.93,52.98,25124.0,51.1758,51.1758,51.1082,51.1565,25124.0
2025-01-03 12:40:00,52.98,52.99,52.95,52.96,27947.0,51.1565,51.1662,51.1275,51.1372,27947.0
2025-01-03 12:50:00,52.97,52.99,52.96,52.97,57314.0,51.1469,51.1662,51.1372,51.1469,57314.0
2025-01-03 13:00:00,52.97,52.98,52.92,52.93,20359.0,51.1469,51.1565,51.0986,51.1082,20359.0
2025-01-03 13:10:00,52.93,52.94,52.9,52.94,52383.0,51.1082,51.1179,51.0793,51.1179,52383.0
2025-01-03 13:20:00,52.94,52.95,52.88,52.93,41372.0,51.1179,51.1275,51.06,51.1082,41372.0
2025-01-03 13:30:00,52.93,52.94,52.87,52.91,37968.0,51.1082,51.1179,51.0503,51.0889,37968.0
2025-01-03 13:40:00,52.92,52.94,52.87,52.94,25289.0,51.0986,51.1179,51.0503,51.1179,25289.0
2025-01-03 13:50:00,52.93,52.95,52.9,52.92,46171.0,51.1082,51.1275,51.0793,51.0986,46171.0
2025-01-03 14:00:00,52.92,52.93,52.88,52.92,51911.0,51.0986,51.1082,51.06,51.0986,51911.0
2025-01-03 14:10:00,52.92,52.95,52.9,52.94,27200.0,51.0986,51.1275,51.0793,51.1179,27200.0
2025-01-03 14:20:00,52.93,53.02,52.93,53.02,42985.0,51.1082,51.1951,51.1082,51.1951,42985.0
2025-01-03 14:30:00,53.02,53.04,52.99,53.0,44850.0,51.1951,51.2145,51.1662,51.1758,44850.0
2025-01-03 14:40:00,53.0,53.05,52.99,53.03,70906.0,51.1758,51.2241,51.1662,51.2048,70906.0
2025-01-03 14:50:00,53.03,53.03,53.01,53.03,43951.0,51.2048,51.2048,51.1855,51.2048,43951.0
2025-01-03 15:00:00,53.02,53.04,52.99,53.02,47687.0,51.1951,51.2145,51.1662,51.1951,47687.0
2025-01-03 15:10:00,53.02,53.05,52.98,53.04,55484.0,51.1951,51.2241,51.1565,51.2145,55484.0
2025-01-03 15:20:00,53.04,53.05,53.01,53.04,38077.0,51.2145,51.2241,51.1855,51.2145,38077.0
2025-01-03 15:30:00,53.03,53.06,53.02,53.04,72200.0,51.2048,51.2338,51.1951,51.2145,72200.0
2025-01-03 15:40:00,53.04,53.07,52.99,53.02,90166.0,51.2145,51.2434,51.1662,51.1951,90166.0
2025-01-03 15:50:00,53.02,53.18,53.0,53.14,603387.0,51.1951,51.3496,51.1758,51.311,603387.0
2025-01-06 09:30:00,53.06,53.09,52.47,52.66,333382.0,51.2338,51.2627,50.6641,50.8475,333382.0
2025-01-06 09:40:00,52.66,52.98,52.63,52.87,156966.0,50.8475,51.1565,50.8186,51.0503,156966.0
2025-01-06 09:50:00,52.85,53.02,52.83,52.98,85605.0,51.031,51.1951,51.0117,51.1565,85605.0
2025-01-06 10:00:00,53.0,53.18,52.98,53.06,82547.0,51.1758,51.3496,51.1565,51.2338,82547.0
2025-01-06 10:10:00,53.08,53.14,52.95,52.97,130388.0,51.2531,51.311,51.1275,51.1469,130388.0
2025-01-06 10:20:00,52.98,52.98,52.83,52.87,75028.0,51.1565,51.1565,51.0117,51.0503,75028.0
2025-01-06 10:30:00,52.86,52.9,52.81,52.86,84420.0,51.0406,51.0793,50.9924,51.0406,84420.0
2025-01-06 10:40:00,52.86,52.91,52.81,52.87,55928.0,51.0406,51.0889,50.9924,51.0503,55928.0
2025-01-06 10:50:00,52.87,52.97,52.85,52.85,65301.0,51.0503,51.1469,51.031,51.031,65301.0
2025-01-06 11:00:00,52.85,52.86,52.73,52.74,85561.0,51.031,51.0406,50.9151,50.9248,85561.0
2025-01-06 11:10:00,52.74,52.85,52.7,52.84,67074.0,50.9248,51.031,50.8862,51.0213,67074.0
2025-01-06 11:20:00,52.84,52.89,52.81,52.83,50125.0,51.0213,51.0696,50.9924,51.0117,50125.0
2025-01-06 11:30:00,52.83,52.88,52.79,52.81,59970.0,51.0117,51.06,50.9731,50.9924,59970.0
2025-01-06 11:40:00,52.8,52.84,52.74,52.84,69146.0,50.9827,51.0213,50.9248,51.0213,69146.0
2025-01-06 11:50:00,52.83,52.85,52.74,52.79,65916.0,51.0117,51.031,50.9248,50.9731,65916.0
2025-01-06 12:00:00,52.79,52.8,52.74,52.75,75695.0,50.9731,50.9827,50.9248,50.9344,75695.0
2025-01-06 12:10:00,52.76,52.77,52.73,52.73,85968.0,50.9441,50.9537,50.9151,50.9151,85968.0
2025-01-06 12:20:00,52.73,52.74,52.6,52.61,102614.0,50.9151,50.9248,50.7896,50.7993,102614.0
2025-01-06 12:30:00,52.61,52.63,52.57,52.6,63785.0,50.7993,50.8186,50.7606,50.7896,63785.0
2025-01-06 12:40:00,52.6,52.63,52.59,52.6,27052.0,50.7896,50.8186,50.7799,50.7896,27052.0
2025-01-06 12:50:00,52.6,52.6,52.51,52.54,39657.0,50.7896,50.7896,50.7027,50.7317,39657.0
2025-01-06 13:00:00,52.53,52.55,52.39,52.39,61367.0,50.722,50.7413,50.5868,50.5868,61367.0
2025-01-06 13:10:00,52.4,52.42,52.37,52.42,54996.0,50.5965,50.6158,50.5675,50.6158,54996.0
2025-01-06 13:20:00,52.42,52.42,52.32,52.39,49938.0,50.6158,50.6158,50.5192,50.5868,49938.0
2025-01-06 13:30:00,52.39,52.42,52.36,52.4,38801.0,50.5868,50.6158,50.5579,50.5965,38801.0
2025-01-06 13:40:00,52.39,52.39,52.32,52.33,44565.0,50.5868,50.5868,50.5192,50.5289,44565.0
2025-01-06 13:50:00,52.34,52.43,52.33,52.42,37120.0,50.5385,50.6254,50.5289,50.6158,37120.0
2025-01-06 14:00:00,52.42,52.42,52.34,52.37,56433.0,50.6158,50.6158,50.5385,50.5675,56433.0
2025-01-06 14:10:00,52.36,52.4,52.35,52.36,46988.0,50.5579,50.5965,50.5482,50.5579,46988.0
2025-01-06 14:20:00,52.35,52.36,52.27,52.28,42610.0,50.5482,50.5579,50.471,50.4806,42610.0
2025-01-06 14:30:00,52.27,52.32,52.25,52.31,57882.0,50.471,50.5192,50.4516,50.5096,57882.0
2025-01-06 14:40:00,52.3,52.38,52.27,52.36,68811.0,50.4999,50.5772,50.471,50.5579,68811.0
2025-01-06 14:50:00,52.37,52.37,52.31,52.33,46885.0,50.5675,50.5675,50.5096,50.5289,46885.0
2025-01-06 15:00:00,52.34,52.37,52.3,52.31,54279.0,50.5385,50.5675,50.4999,50.5096,54279.0
2025-01-06 15:10:00,52.3,52.34,52.26,52.28,71948.0,50.4999,50.5385,50.4613,50.4806,71948.0
2025-01-06 15:20:00,52.28,52.28,52.15,52.16,117530.0,50.4806,50.4806,50.3551,50.3647,117530.0
2025-01-06 15:30:00,52.17,52.22,52.1,52.18,161915.0,50.3744,50.4227,50.3068,50.3841,161915.0
2025-01-06 15:40:00,52.18,52.19,52.05,52.06,115747.0,50.3841,50.3937,50.2585,50.2682,115747.0
2025-01-06 15:50:00,52.06,52.11,51.97,52.1,500548.0,50.2682,50.3165,50.1813,50.3068,500548.0
2025-01-07 09:30:00,52.29,52.42,52.25,52.31,192333.0,50.4903,50.6158,50.4516,50.5096,192333.0
2025-01-07 09:40:00,52.3,52.31,52.02,52.04,123845.0,50.4999,50.5096,50.2296,50.2489,123845.0
2025-01-07 09:50:00,52.05,52.08,51.95,52.05,123926.0,50.2585,50.2875,50.162,50.2585,123926.0
2025-01-07 10:00:00,52.05,52.11,51.83,51.88,147917.0,50.2585,50.3165,50.0461,50.0944,147917.0
2025-01-07 10:10:00,51.88,51.9,51.72,51.75,92130.0,50.0944,50.1137,49.9399,49.9689,92130.0
2025-01-07 10:20:00,51.76,51.84,51.75,51.79,61962.0,49.9785,50.0558,49.9689,50.0075,61962.0
2025-01-07 10:30:00,51.78,51.97,51.78,51.88,76171.0,49.9978,50.1813,49.9978,50.0944,76171.0
2025-01-07 10:40:00,51.88,51.92,51.83,51.86,58612.0,50.0944,50.133,50.0461,50.0751,58612.0
2025-01-07 10:50:00,51.85,51.92,51.85,51.91,56281.0,50.0654,50.133,50.0654,50.1233,56281.0
2025-01-07 11:00:00,51.92,52.0,51.85,51.86,54551.0,50.133,50.2102,50.0654,50.0751,54551.0
2025-01-07 11:10:00,51.86,51.86,51.77,51.79,58719.0,50.0751,50.0751,49.9882,50.0075,58719.0
2025-01-07 11:20:00,51.79,51.84,51.75,51.8,55403.0,50.0075,50.0558,49.9689,50.0171,55403.0
2025-01-07 11:30:00,51.8,51.87,51.76,51.86,81379.0,50.0171,50.0847,49.9785,50.0751,81379.0
2025-01-07 11:40:00,51.85,51.87,51.81,51.83,46077.0,50.0654,50.0847,50.0268,50.0461,46077.0
2025-01-07 11:50:00,51.83,51.83,51.67,51.68,105465.0,50.0461,50.0461,49.8916,49.9013,105465.0
2025-01-07 12:00:00,51.68,51.76,51.67,51.73,66546.0,49.9013,49.9785,49.8916,49.9495,66546.0
2025-01-07 12:10:00,51.73,51.84,51.73,51.8,66990.0,49.9495,50.0558,49.9495,50.0171,66990.0
2025-01-07 12:20:00,51.8,51.83,51.76,51.81,54311.0,50.0171,50.0461,49.9785,50.0268,54311.0
2025-01-07 12:30:00,51.8,51.85,51.8,51.81,33218.0,50.0171,50.0654,50.0171,50.0268,33218.0
2025-01-07 12:40:00,51.81,51.82,51.74,51.75,36750.0,50.0268,50.0364,49.9592,49.9689,36750.0
2025-01-07 12:50:00,51.75,51.82,51.73,51.81,30907.0,49.9689,50.0364,49.9495,50.0268,30907.0
2025-01-07 13:00:00,51.82,51.85,51.78,51.81,33982.0,50.0364,50.0654,49.9978,50.0268,33982.0
2025-01-07 13:10:00,51.81,51.84,51.76,51.8,33293.0,50.0268,50.0558,49.9785,50.0171,33293.0
2025-01-07 13:20:00,51.79,51.81,51.72,51.73,47861.0,50.0075,50.0268,49.9399,49.9495,47861.0
2025-01-07 13:30:00,51.73,51.76,51.67,51.71,52832.0,49.9495,49.9785,49.8916,49.9302,52832.0
2025-01-07 13:40:00,51.71,51.72,51.67,51.7,58388.0,49.9302,49.9399,49.8916,49.9206,58388.0
2025-01-07 13:50:00,51.71,51.73,51.69,51.7,35756.0,49.9302,49.9495,49.9109,49.9206,35756.0
2025-01-07 14:00:00,51.69,51.74,51.68,51.73,53635.0,49.9109,49.9592,49.9013,49.9495,53635.0
2025-01-07 14:10:00,51.73,51.77,51.69,51.71,75599.0,49.9495,49.9882,49.9109,49.9302,75599.0
2025-01-07 14:20:00,51.7,51.73,51.68,51.72,35806.0,49.9206,49.9495,49.9013,49.9399,35806.0
2025-01-07 14:30:00,51.72,51.72,51.65,51.65,40010.0,49.9399,49.9399,49.8723,49.8723,40010.0
2025-01-07 14:40:00,51.66,51.66,51.63,51.66,37967.0,49.8819,49.8819,49.853,49.8819,37967.0
2025-01-07 14:50:00,51.66,51.66,51.62,51.64,48959.0,49.8819,49.8819,49.8433,49.8626,48959.0
2025-01-07 15:00:00,51.65,51.66,51.59,51.61,58765.0,49.8723,49.8819,49.8144,49.8337,58765.0
2025-01-07 15:10:00,51.61,51.65,51.57,51.6,60117.0,49.8337,49.8723,49.795,49.824,60117.0
2025-01-07 15:20:00,51.6,51.61,51.56,51.57,75709.0,49.824,49.8337,49.7854,49.795,75709.0
2025-01-07 15:30:00,51.57,51.58,51.47,51.53,164449.0,49.795,49.8047,49.6985,49.7564,164449.0
2025-01-07 15:40:00,51.52,51.57,51.47,51.47,148361.0,49.7468,49.795,49.6985,49.6985,148361.0
2025-01-07 15:50:00,51.48,51.52,51.44,51.46,634546.0,49.7081,49.7468,49.6695,49.6888,634546.0
2025-01-08 09:30:00,51.4,51.49,51.18,51.47,336738.0,49.6309,49.7178,49.4185,49.6985,336738.0
2025-01-08 09:40:00,51.47,51.51,51.23,51.25,158350.0,49.6985,49.7371,49.4667,49.4861,158350.0
2025-01-08 09:50:00,51.25,51.33,51.06,51.06,144432.0,49.4861,49.5633,49.3026,49.3026,144432.0
2025-01-08 10:00:00,51.06,51.23,51.04,51.21,149370.0,49.3026,49.4667,49.2833,49.4474,149370.0
2025-01-08 10:10:00,51.23,51.27,51.17,51.2,113682.0,49.4667,49.5054,49.4088,49.4378,113682.0
2025-01-08 10:20:00,51.19,51.23,51.05,51.09,170423.0,49.4281,49.4667,49.2929,49.3316,170423.0
2025-01-08 10:30:00,51.09,51.1,50.96,51.04,234262.0,49.3316,49.3412,49.206,49.2833,234262.0
2025-01-08 10:40:00,51.03,51.12,50.95,51.11,90214.0,49.2736,49.3605,49.1964,49.3509,90214.0
2025-01-08 10:50:00,51.11,51.25,51.1,51.22,62931.0,49.3509,49.4861,49.3412,49.4571,62931.0
2025-01-08 11:00:00,51.23,51.28,51.19,51.2,128425.0,49.4667,49.515,49.4281,49.4378,128425.0
2025-01-08 11:10:00,51.19,51.23,51.12,51.19,141569.0,49.4281,49.4667,49.3605,49.4281,141569.0
2025-01-08 11:20:00,51.2,51.35,51.2,51.31,48937.0,49.4378,49.5826,49.4378,49.544,48937.0
2025-01-08 11:30:00,51.31,51.41,51.29,51.39,49291.0,49.544,49.6406,49.5247,49.6212,49291.0
2025-01-08 11:40:00,51.4,51.41,51.3,51.35,49161.0,49.6309,49.6406,49.5343,49.5826,49161.0
2025-01-08 11:50:00,51.36,51.36,51.31,51.32,40018.0,49.5923,49.5923,49.544,49.5537,40018.0
2025-01-08 12:00:00,51.32,51.36,51.21,51.23,49270.0,49.5537,49.5923,49.4474,49.4667,49270.0
2025-01-08 12:10:00,51.23,51.23,51.18,51.2,59310.0,49.4667,49.4667,49.4185,49.4378,59310.0
2025-01-08 12:20:00,51.19,51.2,51.09,51.12,55117.0,49.4281,49.4378,49.3316,49.3605,55117.0
2025-01-08 12:30:00,51.12,51.15,51.09,51.11,44520.0,49.3605,49.3895,49.3316,49.3509,44520.0
2025-01-08 12:40:00,51.12,51.2,51.11,51.17,42554.0,49.3605,49.4378,49.3509,49.4088,42554.0
2025-01-08 12:50:00,51.18,51.2,51.16,51.18,43140.0,49.4185,49.4378,49.3992,49.4185,43140.0
2025-01-08 13:00:00,51.18,51.25,51.17,51.21,40265.0,49.4185,49.4861,49.4088,49.4474,40265.0
2025-01-08 13:10:00,51.21,51.22,51.17,51.17,39350.0,49.4474,49.4571,49.4088,49.4088,39350.0
2025-01-08 13:20:00,51.17,51.22,51.15,51.17,54798.0,49.4088,49.4571,49.3895,49.4088,54798.0
2025-01-08 13:30:00,51.16,51.21,51.15,51.2,49179.0,49.3992,49.4474,49.3895,49.4378,49179.0
2025-01-08 13:40:00,51.2,51.22,51.16,51.18,56335.0,49.4378,49.4571,49.3992,49.4185,56335.0
2025-01-08 13:50:00,51.18,51.18,51.12,51.16,39692.0,49.4185,49.4185,49.3605,49.3992,39692.0
2025-01-08 14:00:00,51.16,51.24,51.14,51.24,43256.0,49.3992,49.4764,49.3798,49.4764,43256.0
2025-01-08 14:10:00,51.24,51.28,51.19,51.28,38663.0,49.4764,49.515,49.4281,49.515,38663.0
2025-01-08 14:20:00,51.28,51.32,51.27,51.31,73981.0,49.515,49.5537,49.5054,49.544,73981.0
2025-01-08 14:30:00,51.3,51.3,51.22,51.27,48057.0,49.5343,49.5343,49.4571,49.5054,48057.0
2025-01-08 14:40:00,51.26,51.28,51.22,51.25,48435.0,49.4957,49.515,49.4571,49.4861,48435.0
2025-01-08 14:50:00,51.25,51.29,51.24,51.27,41669.0,49.4861,49.5247,49.4764,49.5054,41669.0
2025-01-08 15:00:00,51.27,51.33,51.26,51.3,77372.0,49.5054,49.5633,49.4957,49.5343,77372.0
2025-01-08 15:10:00,51.3,51.37,51.3,51.36,78100.0,49.5343,49.6019,49.5343,49.5923,78100.0
2025-01-08 15:20:00,51.36,51.44,51.35,51.43,62556.0,49.5923,49.6695,49.5826,49.6599,62556.0
2025-01-08 15:30:00,51.42,51.43,51.36,51.37,67135.0,49.6502,49.6599,49.5923,49.6019,67135.0
2025-01-08 15:40:00,51.37,51.43,51.36,51.42,143570.0,49.6019,49.6599,49.5923,49.6502,143570.0
2025-01-08 15:50:00,51.43,51.52,51.41,51.46,573399.0,49.6599,49.7468,49.6406,49.6888,573399.0
2025-01-10 09:30:00,51.15,51.7,51.03,51.47,1184971.0,49.3895,49.9206,49.2736,49.6985,1184971.0
2025-01-10 09:40:00,51.48,51.6,51.36,51.43,316197.0,49.7081,49.824,49.5923,49.6599,316197.0
2025-01-10 09:50:00,51.43,51.57,51.38,51.54,190867.0,49.6599,49.795,49.6116,49.7661,190867.0
2025-01-10 10:00:00,51.53,51.68,51.44,51.68,216588.0,49.7564,49.9013,49.6695,49.9013,216588.0
2025-01-10 10:10:00,51.68,51.74,51.57,51.59,187647.0,49.9013,49.9592,49.795,49.8144,187647.0
2025-01-10 10:20:00,51.59,51.63,51.36,51.43,283262.0,49.8144,49.853,49.5923,49.6599,283262.0
2025-01-10 10:30:00,51.43,51.59,51.36,51.43,253794.0,49.6599,49.8144,49.5923,49.6599,253794.0
2025-01-10 10:40:00,51.43,51.44,51.34,51.35,272159.0,49.6599,49.6695,49.573,49.5826,272159.0
2025-01-10 10:50:00,51.35,51.54,51.34,51.51,185259.0,49.5826,49.7661,49.573,49.7371,185259.0
2025-01-10 11:00:00,51.51,51.59,51.48,51.57,141122.0,49.7371,49.8144,49.7081,49.795,141122.0
2025-01-10 11:10:00,51.57,51.59,51.47,51.53,100186.0,49.795,49.8144,49.6985,49.7564,100186.0
2025-01-10 11:20:00,51.52,51.55,51.42,51.46,150783.0,49.7468,49.7757,49.6502,49.6888,150783.0
2025-01-10 11:30:00,51.45,51.59,51.35,51.59,216744.0,49.6792,49.8144,49.5826,49.8144,216744.0
2025-01-10 11:40:00,51.59,51.64,51.47,51.5,147994.0,49.8144,49.8626,49.6985,49.7275,147994.0
2025-01-10 11:50:00,51.51,51.57,51.45,51.45,119599.0,49.7371,49.795,49.6792,49.6792,119599.0
2025-01-10 12:00:00,51.46,51.47,51.32,51.35,242496.0,49.6888,49.6985,49.5537,49.5826,242496.0
2025-01-10 12:10:00,51.35,51.42,51.32,51.42,137387.0,49.5826,49.6502,49.5537,49.6502,137387.0
2025-01-10 12:20:00,51.42,51.44,51.31,51.37,125293.0,49.6502,49.6695,49.544,49.6019,125293.0
2025-01-10 12:30:00,51.37,51.4,51.22,51.26,161971.0,49.6019,49.6309,49.4571,49.4957,161971.0
2025-01-10 12:40:00,51.26,51.32,51.24,51.27,58369.0,49.4957,49.5537,49.4764,49.5054,58369.0
2025-01-10 12:50:00,51.26,51.26,51.15,51.18,182511.0,49.4957,49.4957,49.3895,49.4185,182511.0
2025-01-10 13:00:00,51.17,51.26,51.17,51.23,154395.0,49.4088,49.4957,49.4088,49.4667,154395.0
2025-01-10 13:10:00,51.23,51.24,51.06,51.06,104018.0,49.4667,49.4764,49.3026,49.3026,104018.0
2025-01-10 13:20:00,51.07,51.07,50.91,50.91,125125.0,49.3123,49.3123,49.1578,49.1578,125125.0
2025-01-10 13:30:00,50.91,50.97,50.86,50.96,91652.0,49.1578,49.2157,49.1095,49.206,91652.0
2025-01-10 13:40:00,50.96,51.04,50.94,50.96,52685.0,49.206,49.2833,49.1867,49.206,52685.0
2025-01-10 13:50:00,50.96,51.02,50.94,50.99,63835.0,49.206,49.264,49.1867,49.235,63835.0
2025-01-10 14:00:00,50.99,51.01,50.89,50.89,66705.0,49.235,49.2543,49.1385,49.1385,66705.0
2025-01-10 14:10:00,50.89,50.91,50.83,50.86,74645.0,49.1385,49.1578,49.0805,49.1095,74645.0
2025-01-10 14:20:00,50.86,50.88,50.82,50.86,93058.0,49.1095,49.1288,49.0709,49.1095,93058.0
2025-01-10 14:30:00,50.85,50.86,50.76,50.79,91341.0,49.0998,49.1095,49.0129,49.0419,91341.0
2025-01-10 14:40:00,50.79,50.81,50.71,50.72,80410.0,49.0419,49.0612,48.9646,48.9743,80410.0
2025-01-10 14:50:00,50.72,50.81,50.71,50.8,87070.0,48.9743,49.0612,48.9646,49.0515,87070.0
2025-01-10 15:00:00,50.79,50.79,50.69,50.73,120055.0,49.0419,49.0419,48.9453,48.984,120055.0
2025-01-10 15:10:00,50.73,50.77,50.63,50.64,184029.0,48.984,49.0226,48.8874,48.8971,184029.0
2025-01-10 15:20:00,50.64,50.72,50.64,50.67,136054.0,48.8971,48.9743,48.8971,48.926,136054.0
2025-01-10 15:30:00,50.67,50.69,50.56,50.64,158501.0,48.926,48.9453,48.8198,48.8971,158501.0
2025-01-10 15:40:00,50.63,50.68,50.55,50.64,305132.0,48.8874,48.9357,48.8102,48.8971,305132.0
2025-01-10 15:50:00,50.64,50.9,50.61,50.88,1135733.0,48.8971,49.1481,48.8681,49.1288,1135733.0
2025-01-13 09:30:00,51.06,51.13,50.65,50.94,332247.0,49.3026,49.3702,48.9067,49.1867,332247.0
2025-01-13 09:40:00,50.94,51.01,50.81,50.88,88788.0,49.1867,49.2543,49.0612,49.1288,88788.0
2025-01-13 09:50:00,50.85,50.87,50.7,50.85,93181.0,49.0998,49.1191,48.955,49.0998,93181.0
2025-01-13 10:00:00,50.87,50.89,50.74,50.76,63534.0,49.1191,49.1385,48.9936,49.0129,63534.0
2025-01-13 10:10:00,50.76,50.83,50.7,50.81,106710.0,49.0129,49.0805,48.955,49.0612,106710.0
2025-01-13 10:20:00,50.81,50.88,50.75,50.88,71537.0,49.0612,49.1288,49.0033,49.1288,71537.0
2025-01-13 10:30:00,50.88,50.94,50.86,50.89,128479.0,49.1288,49.1867,49.1095,49.1385,128479.0
2025-01-13 10:40:00,50.89,50.94,50.82,50.87,80401.0,49.1385,49.1867,49.0709,49.1191,80401.0
2025-01-13 10:50:00,50.87,50.95,50.82,50.95,100016.0,49.1191,49.1964,49.0709,49.1964,100016.0
2025-01-13 11:00:00,50.96,50.96,50.84,50.84,86162.0,49.206,49.206,49.0902,49.0902,86162.0
2025-01-13 11:10:00,50.85,50.86,50.77,50.77,80285.0,49.0998,49.1095,49.0226,49.0226,80285.0
2025-01-13 11:20:00,50.78,50.89,50.77,50.8,69698.0,49.0322,49.1385,49.0226,49.0515,69698.0
2025-01-13 11:30:00,50.8,50.87,50.79,50.8,65323.0,49.0515,49.1191,49.0419,49.0515,65323.0
2025-01-13 11:40:00,50.8,50.85,50.75,50.76,77593.0,49.0515,49.0998,49.0033,49.0129,77593.0
2025-01-13 11:50:00,50.76,50.79,50.71,50.75,79229.0,49.0129,49.0419,48.9646,49.0033,79229.0
2025-01-13 12:00:00,50.76,50.93,50.76,50.93,67033.0,49.0129,49.1771,49.0129,49.1771,67033.0
2025-01-13 12:10:00,50.93,50.98,50.87,50.91,94890.0,49.1771,49.2254,49.1191,49.1578,94890.0
2025-01-13 12:20:00,50.9,50.92,50.86,50.89,61100.0,49.1481,49.1674,49.1095,49.1385,61100.0
2025-01-13 12:30:00,50.89,50.95,50.87,50.94,48033.0,49.1385,49.1964,49.1191,49.1867,48033.0
2025-01-13 12:40:00,50.93,51.0,50.92,50.97,89034.0,49.1771,49.2447,49.1674,49.2157,89034.0
2025-01-13 12:50:00,50.98,51.03,50.97,51.02,96442.0,49.2254,49.2736,49.2157,49.264,96442.0
2025-01-13 13:00:00,51.01,51.02,50.97,51.01,46113.0,49.2543,49.264,49.2157,49.2543,46113.0
2025-01-13 13:10:00,51.01,51.01,50.97,50.98,35117.0,49.2543,49.2543,49.2157,49.2254,35117.0
2025-01-13 13:20:00,50.98,50.99,50.91,50.96,72040.0,49.2254,49.235,49.1578,49.206,72040.0
2025-01-13 13:30:00,50.96,50.99,50.93,50.98,74206.0,49.206,49.235,49.1771,49.2254,74206.0
2025-01-13 13:40:00,50.98,50.98,50.93,50.95,40611.0,49.2254,49.2254,49.1771,49.1964,40611.0
2025-01-13 13:50:00,50.95,51.03,50.95,51.0,43130.0,49.1964,49.2736,49.1964,49.2447,43130.0
2025-01-13 14:00:00,51.0,51.0,50.91,50.97,32452.0,49.2447,49.2447,49.1578,49.2157,32452.0
2025-01-13 14:10:00,50.97,51.0,50.95,50.96,39205.0,49.2157,49.2447,49.1964,49.206,39205.0
2025-01-13 14:20:00,50.96,51.01,50.94,51.01,46420.0,49.206,49.2543,49.1867,49.2543,46420.0
2025-01-13 14:30:00,51.0,51.01,50.89,50.93,93897.0,49.2447,49.2543,49.1385,49.1771,93897.0
2025-01-13 14:40:00,50.93,50.96,50.9,50.91,45447.0,49.1771,49.206,49.1481,49.1578,45447.0
2025-01-13 14:50:00,50.91,50.97,50.89,50.95,56626.0,49.1578,49.2157,49.1385,49.1964,56626.0
2025-01-13 15:00:00,50.95,50.99,50.89,50.97,68912.0,49.1964,49.235,49.1385,49.2157,68912.0
2025-01-13 15:10:00,50.96,50.99,50.95,50.97,63926.0,49.206,49.235,49.1964,49.2157,63926.0
2025-01-13 15:20:00,50.97,50.97,50.91,50.93,74680.0,49.2157,49.2157,49.1578,49.1771,74680.0
2025-01-13 15:30:00,50.92,50.92,50.83,50.9,84638.0,49.1674,49.1674,49.0805,49.1481,84638.0
2025-01-13 15:40:00,50.9,50.92,50.78,50.81,131394.0,49.1481,49.1674,49.0322,49.0612,131394.0
2025-01-13 15:50:00,50.81,50.87,50.77,50.86,373746.0,49.0612,49.1191,49.0226,49.1095,373746.0
2025-01-14 09:30:00,50.96,51.11,50.92,50.99,259808.0,49.206,49.3509,49.1674,49.235,259808.0
2025-01-14 09:40:00,50.99,51.02,50.82,50.9,146905.0,49.235,49.264,49.0709,49.1481,146905.0
2025-01-14 09:50:00,50.9,51.08,50.83,51.05,231270.0,49.1481,49.3219,49.0805,49.2929,231270.0
2025-01-14 10:00:00,51.05,51.13,50.99,50.99,87818.0,49.2929,49.3702,49.235,49.235,87818.0
2025-01-14 10:10:00,50.99,51.01,50.93,51.01,62394.0,49.235,49.2543,49.1771,49.2543,62394.0
2025-01-14 10:20:00,51.01,51.01,50.92,50.98,69136.0,49.2543,49.2543,49.1674,49.2254,69136.0
2025-01-14 10:30:00,50.97,50.98,50.88,50.89,79341.0,49.2157,49.2254,49.1288,49.1385,79341.0
2025-01-14 10:40:00,50.89,50.89,50.82,50.84,53719.0,49.1385,49.1385,49.0709,49.0902,53719.0
2025-01-14 10:50:00,50.84,50.92,50.8,50.91,51268.0,49.0902,49.1674,49.0515,49.1578,51268.0
2025-01-14 11:00:00,50.91,51.0,50.88,50.98,102612.0,49.1578,49.2447,49.1288,49.2254,102612.0
2025-01-14 11:10:00,50.98,51.02,50.95,51.01,54500.0,49.2254,49.264,49.1964,49.2543,54500.0
2025-01-14 11:20:00,51.0,51.01,50.93,50.93,54105.0,49.2447,49.2543,49.1771,49.1771,54105.0
2025-01-14 11:30:00,50.93,51.01,50.93,50.98,48096.0,49.1771,49.2543,49.1771,49.2254,48096.0
2025-01-14 11:40:00,50.99,51.0,50.91,50.94,42494.0,49.235,49.2447,49.1578,49.1867,42494.0
2025-01-14 11:50:00,50.94,50.94,50.86,50.87,45116.0,49.1867,49.1867,49.1095,49.1191,45116.0
2025-01-14 12:00:00,50.88,50.93,50.87,50.9,29136.0,49.1288,49.1771,49.1191,49.1481,29136.0
2025-01-14 12:10:00,50.9,50.91,50.83,50.86,51415.0,49.1481,49.1578,49.0805,49.1095,51415.0
2025-01-14 12:20:00,50.87,50.93,50.85,50.91,36644.0,49.1191,49.1771,49.0998,49.1578,36644.0
2025-01-14 12:30:00,50.9,50.97,50.89,50.97,60556.0,49.1481,49.2157,49.1385,49.2157,60556.0
2025-01-14 12:40:00,50.96,50.98,50.94,50.95,42032.0,49.206,49.2254,49.1867,49.1964,42032.0
2025-01-14 12:50:00,50.94,50.99,50.94,50.95,37612.0,49.1867,49.235,49.1867,49.1964,37612.0
2025-01-14 13:00:00,50.94,50.98,50.89,50.97,77864.0,49.1867,49.2254,49.1385,49.2157,77864.0
2025-01-14 13:10:00,50.97,51.02,50.95,51.0,36536.0,49.2157,49.264,49.1964,49.2447,36536.0
2025-01-14 13:20:00,51.0,51.05,50.99,51.03,57798.0,49.2447,49.2929,49.235,49.2736,57798.0
2025-01-14 13:30:00,51.03,51.09,51.0,51.09,47197.0,49.2736,49.3316,49.2447,49.3316,47197.0
2025-01-14 13:40:00,51.1,51.13,51.09,51.1,50485.0,49.3412,49.3702,49.3316,49.3412,50485.0
2025-01-14 13:50:00,51.11,51.13,51.07,51.09,49742.0,49.3509,49.3702,49.3123,49.3316,49742.0
2025-01-14 14:00:00,51.09,51.12,51.05,51.08,57624.0,49.3316,49.3605,49.2929,49.3219,57624.0
2025-01-14 14:10:00,51.08,51.11,51.05,51.1,50366.0,49.3219,49.3509,49.2929,49.3412,50366.0
2025-01-14 14:20:00,51.1,51.11,51.04,51.05,54096.0,49.3412,49.3509,49.2833,49.2929,54096.0
2025-01-14 14:30:00,51.04,51.17,51.04,51.16,68235.0,49.2833,49.4088,49.2833,49.3992,68235.0
2025-01-14 14:40:00,51.17,51.17,51.13,51.13,29321.0,49.4088,49.4088,49.3702,49.3702,29321.0
2025-01-14 14:50:00,51.13,51.2,51.1,51.2,149763.0,49.3702,49.4378,49.3412,49.4378,149763.0
2025-01-14 15:00:00,51.2,51.2,51.09,51.16,157269.0,49.4378,49.4378,49.3316,49.3992,157269.0
2025-01-14 15:10:00,51.16,51.23,51.15,51.23,120852.0,49.3992,49.4667,49.3895,49.4667,120852.0
2025-01-14 15:20:00,51.23,51.31,51.23,51.27,153649.0,49.4667,49.544,49.4667,49.5054,153649.0
2025-01-14 15:30:00,51.28,51.3,51.24,51.26,188419.0,49.515,49.5343,49.4764,49.4957,188419.0
2025-01-14 15:40:00,51.25,51.35,51.22,51.33,293845.0,49.4861,49.5826,49.4571,49.5633,293845.0
2025-01-14 15:50:00,51.34,51.43,51.24,51.35,1045436.0,49.573,49.6599,49.4764,49.5826,1045436.0
2025-01-15 09:30:00,50.85,51.54,50.85,51.28,360359.0,49.0998,49.7661,49.0998,49.515,360359.0
2025-01-15 09:40:00,51.29,51.4,51.23,51.35,157914.0,49.5247,49.6309,49.4667,49.5826,157914.0
2025-01-15 09:50:00,51.36,51.37,51.16,51.21,78525.0,49.5923,49.6019,49.3992,49.4474,78525.0
2025-01-15 10:00:00,51.21,51.22,50.98,50.99,99119.0,49.4474,49.4571,49.2254,49.235,99119.0
2025-01-15 10:10:00,51.0,51.14,50.95,51.04,140879.0,49.2447,49.3798,49.1964,49.2833,140879.0
2025-01-15 10:20:00,51.04,51.06,50.91,50.99,93568.0,49.2833,49.3026,49.1578,49.235,93568.0
2025-01-15 10:30:00,51.0,51.08,50.98,51.02,114972.0,49.2447,49.3219,49.2254,49.264,114972.0
2025-01-15 10:40:00,51.03,51.08,50.96,50.97,60516.0,49.2736,49.3219,49.206,49.2157,60516.0
2025-01-15 10:50:00,50.98,50.99,50.85,50.95,134124.0,49.2254,49.235,49.0998,49.1964,134124.0
2025-01-15 11:00:00,50.95,50.99,50.89,50.97,67990.0,49.1964,49.235,49.1385,49.2157,67990.0
2025-01-15 11:10:00,50.98,51.05,50.93,50.97,99152.0,49.2254,49.2929,49.1771,49.2157,99152.0
2025-01-15 11:20:00,50.96,51.01,50.94,51.0,75408.0,49.206,49.2543,49.1867,49.2447,75408.0
2025-01-15 11:30:00,51.0,51.01,50.88,50.9,80510.0,49.2447,49.2543,49.1288,49.1481,80510.0
2025-01-15 11:40:00,50.9,50.91,50.85,50.89,71799.0,49.1481,49.1578,49.0998,49.1385,71799.0
2025-01-15 11:50:00,50.89,50.9,50.81,50.84,74810.0,49.1385,49.1481,49.0612,49.0902,74810.0
2025-01-15 12:00:00,50.83,50.92,50.82,50.92,71958.0,49.0805,49.1674,49.0709,49.1674,71958.0
2025-01-15 12:10:00,50.91,51.03,50.91,50.96,61512.0,49.1578,49.2736,49.1578,49.206,61512.0
2025-01-15 12:20:00,50.96,50.98,50.89,50.91,52590.0,49.206,49.2254,49.1385,49.1578,52590.0
2025-01-15 12:30:00,50.9,51.01,50.89,51.0,41827.0,49.1481,49.2543,49.1385,49.2447,41827.0
2025-01-15 12:40:00,51.0,51.05,50.99,51.03,57673.0,49.2447,49.2929,49.235,49.2736,57673.0
2025-01-15 12:50:00,51.03,51.05,51.0,51.0,42998.0,49.2736,49.2929,49.2447,49.2447,42998.0
2025-01-15 13:00:00,51.01,51.04,50.87,50.88,53815.0,49.2543,49.2833,49.1191,49.1288,53815.0
2025-01-15 13:10:00,50.89,50.96,50.86,50.96,61419.0,49.1385,49.206,49.1095,49.206,61419.0
2025-01-15 13:20:00,50.96,50.98,50.95,50.98,58934.0,49.206,49.2254,49.1964,49.2254,58934.0
2025-01-15 13:30:00,50.98,51.08,50.97,51.08,51984.0,49.2254,49.3219,49.2157,49.3219,51984.0
2025-01-15 13:40:00,51.08,51.09,51.03,51.05,61440.0,49.3219,49.3316,49.2736,49.2929,61440.0
2025-01-15 13:50:00,51.06,51.09,51.05,51.07,53756.0,49.3026,49.3316,49.2929,49.3123,53756.0
2025-01-15 14:00:00,51.08,51.1,51.03,51.03,53358.0,49.3219,49.3412,49.2736,49.2736,53358.0
2025-01-15 14:10:00,51.04,51.06,50.96,50.97,125163.0,49.2833,49.3026,49.206,49.2157,125163.0
2025-01-15 14:20:00,50.96,51.02,50.96,51.01,51562.0,49.206,49.264,49.206,49.2543,51562.0
2025-01-15 14:30:00,51.0,51.02,50.98,51.02,45510.0,49.2447,49.264,49.2254,49.264,45510.0
2025-01-15 14:40:00,51.01,51.03,50.99,51.01,46012.0,49.2543,49.2736,49.235,49.2543,46012.0
2025-01-15 14:50:00,51.01,51.03,50.99,51.02,42789.0,49.2543,49.2736,49.235,49.264,42789.0
2025-01-15 15:00:00,51.02,51.05,50.99,51.03,52748.0,49.264,49.2929,49.235,49.2736,52748.0
2025-01-15 15:10:00,51.04,51.07,50.98,50.98,74701.0,49.2833,49.3123,49.2254,49.2254,74701.0
2025-01-15 15:20:00,50.99,50.99,50.94,50.98,78940.0,49.235,49.235,49.1867,49.2254,78940.0
2025-01-15 15:30:00,50.98,51.06,50.96,51.05,81366.0,49.2254,49.3026,49.206,49.2929,81366.0
2025-01-15 15:40:00,51.04,51.05,50.84,50.85,185542.0,49.2833,49.2929,49.0902,49.0998,185542.0
2025-01-15 15:50:00,50.86,51.09,50.85,51.02,630728.0,49.1095,49.3316,49.0998,49.264,630728.0
2025-01-16 09:30:00,50.9,51.2,50.72,51.1,250729.0,49.1481,49.4378,48.9743,49.3412,250729.0
2025-01-16 09:40:00,51.1,51.25,51.04,51.14,103061.0,49.3412,49.4861,49.2833,49.3798,103061.0
2025-01-16 09:50:00,51.15,51.2,51.06,51.13,80752.0,49.3895,49.4378,49.3026,49.3702,80752.0
2025-01-16 10:00:00,51.13,51.14,51.03,51.11,67560.0,49.3702,49.3798,49.2736,49.3509,67560.0
2025-01-16 10:10:00,51.12,51.13,51.04,51.06,78540.0,49.3605,49.3702,49.2833,49.3026,78540.0
2025-01-16 10:20:00,51.05,51.08,51.01,51.05,46641.0,49.2929,49.3219,49.2543,49.2929,46641.0
2025-01-16 10:30:00,51.05,51.12,51.04,51.1,42961.0,49.2929,49.3605,49.2833,49.3412,42961.0
2025-01-16 10:40:00,51.1,51.17,51.05,51.15,43316.0,49.3412,49.4088,49.2929,49.3895,43316.0
2025-01-16 10:50:00,51.15,51.16,51.1,51.15,34749.0,49.3895,49.3992,49.3412,49.3895,34749.0
2025-01-16 11:00:00,51.14,51.54,51.11,51.23,356173.0,49.3798,49.7661,49.3509,49.4667,356173.0
2025-01-16 11:10:00,51.24,51.43,51.13,51.19,151466.0,49.4764,49.6599,49.3702,49.4281,151466.0
2025-01-16 11:20:00,51.19,51.28,51.14,51.23,56527.0,49.4281,49.515,49.3798,49.4667,56527.0
2025-01-16 11:30:00,51.23,51.26,51.18,51.2,40071.0,49.4667,49.4957,49.4185,49.4378,40071.0
2025-01-16 11:40:00,51.2,51.26,51.18,51.21,42782.0,49.4378,49.4957,49.4185,49.4474,42782.0
2025-01-16 11:50:00,51.2,51.26,51.17,51.26,37946.0,49.4378,49.4957,49.4088,49.4957,37946.0
2025-01-16 12:00:00,51.26,51.4,51.25,51.34,55804.0,49.4957,49.6309,49.4861,49.573,55804.0
2025-01-16 12:10:00,51.34,51.35,51.28,51.28,33101.0,49.573,49.5826,49.515,49.515,33101.0
2025-01-16 12:20:00,51.28,51.29,51.21,51.23,39916.0,49.515,49.5247,49.4474,49.4667,39916.0
2025-01-16 12:30:00,51.23,51.27,51.22,51.23,34171.0,49.4667,49.5054,49.4571,49.4667,34171.0
2025-01-16 12:40:00,51.23,51.26,51.2,51.25,41708.0,49.4667,49.4957,49.4378,49.4861,41708.0
2025-01-16 12:50:00,51.25,51.26,51.19,51.22,42664.0,49.4861,49.4957,49.4281,49.4571,42664.0
2025-01-16 13:00:00,51.21,51.22,51.14,51.14,45253.0,49.4474,49.4571,49.3798,49.3798,45253.0
2025-01-16 13:10:00,51.15,51.21,51.14,51.19,63016.0,49.3895,49.4474,49.3798,49.4281,63016.0
2025-01-16 13:20:00,51.19,51.2,51.11,51.14,61378.0,49.4281,49.4378,49.3509,49.3798,61378.0
2025-01-16 13:30:00,51.15,51.15,51.08,51.1,59124.0,49.3895,49.3895,49.3219,49.3412,59124.0
2025-01-16 13:40:00,51.11,51.12,51.05,51.09,75180.0,49.3509,49.3605,49.2929,49.3316,75180.0
2025-01-16 13:50:00,51.1,51.1,50.96,50.96,108387.0,49.3412,49.3412,49.206,49.206,108387.0
2025-01-16 14:00:00,50.97,51.02,50.96,50.98,63001.0,49.2157,49.264,49.206,49.2254,63001.0
2025-01-16 14:10:00,50.98,51.01,50.98,51.0,68775.0,49.2254,49.2543,49.2254,49.2447,68775.0
2025-01-16 14:20:00,51.0,51.06,50.97,51.05,60185.0,49.2447,49.3026,49.2157,49.2929,60185.0
2025-01-16 14:30:00,51.06,51.13,51.03,51.09,55247.0,49.3026,49.3702,49.2736,49.3316,55247.0
2025-01-16 14:40:00,51.09,51.1,50.97,50.98,113584.0,49.3316,49.3412,49.2157,49.2254,113584.0
2025-01-16 14:50:00,50.98,51.03,50.96,51.01,58585.0,49.2254,49.2736,49.206,49.2543,58585.0
2025-01-16 15:00:00,51.01,51.04,51.0,51.02,71015.0,49.2543,49.2833,49.2447,49.264,71015.0
2025-01-16 15:10:00,51.02,51.06,50.96,51.05,76668.0,49.264,49.3026,49.206,49.2929,76668.0
2025-01-16 15:20:00,51.05,51.1,50.98,51.04,126770.0,49.2929,49.3412,49.2254,49.2833,126770.0
2025-01-16 15:30:00,51.04,51.19,51.03,51.16,92061.0,49.2833,49.4281,49.2736,49.3992,92061.0
2025-01-16 15:40:00,51.16,51.21,51.1,51.19,132702.0,49.3992,49.4474,49.3412,49.4281,132702.0
2025-01-16 15:50:00,51.19,51.24,51.09,51.18,417467.0,49.4281,49.4764,49.3316,49.4185,417467.0
2025-01-17 09:30:00,51.08,51.26,50.96,51.25,1136886.0,49.3219,49.4957,49.206,49.4861,1136886.0
2025-01-17 09:40:00,51.24,51.4,51.23,51.38,119194.0,49.4764,49.6309,49.4667,49.6116,119194.0
2025-01-17 09:50:00,51.38,51.45,51.32,51.34,79173.0,49.6116,49.6792,49.5537,49.573,79173.0
2025-01-17 10:00:00,51.36,51.45,51.33,51.4,85183.0,49.5923,49.6792,49.5633,49.6309,85183.0
2025-01-17 10:10:00,51.39,51.46,51.37,51.45,50312.0,49.6212,49.6888,49.6019,49.6792,50312.0
2025-01-17 10:20:00,51.44,51.61,51.44,51.6,61668.0,49.6695,49.8337,49.6695,49.824,61668.0
2025-01-17 10:30:00,51.6,51.74,51.59,51.7,159654.0,49.824,49.9592,49.8144,49.9206,159654.0
2025-01-17 10:40:00,51.7,51.74,51.59,51.65,100769.0,49.9206,49.9592,49.8144,49.8723,100769.0
2025-01-17 10:50:00,51.65,51.71,51.64,51.67,70859.0,49.8723,49.9302,49.8626,49.8916,70859.0
2025-01-17 11:00:00,51.66,51.81,51.66,51.78,94337.0,49.8819,50.0268,49.8819,49.9978,94337.0
2025-01-17 11:10:00,51.79,51.79,51.68,51.77,77321.0,50.0075,50.0075,49.9013,49.9882,77321.0
2025-01-17 11:20:00,51.75,51.78,51.68,51.71,75946.0,49.9689,49.9978,49.9013,49.9302,75946.0
2025-01-17 11:30:00,51.71,51.74,51.68,51.69,64177.0,49.9302,49.9592,49.9013,49.9109,64177.0
2025-01-17 11:40:00,51.69,51.76,51.68,51.74,112084.0,49.9109,49.9785,49.9013,49.9592,112084.0
2025-01-17 11:50:00,51.74,51.78,51.72,51.75,49312.0,49.9592,49.9978,49.9399,49.9689,49312.0
2025-01-17 12:00:00,51.75,51.75,51.65,51.7,50988.0,49.9689,49.9689,49.8723,49.9206,50988.0
2025-01-17 12:10:00,51.71,51.77,51.71,51.76,35627.0,49.9302,49.9882,49.9302,49.9785,35627.0
2025-01-17 12:20:00,51.77,51.82,51.75,51.75,59903.0,49.9882,50.0364,49.9689,49.9689,59903.0
2025-01-17 12:30:00,51.74,51.8,51.74,51.79,29300.0,49.9592,50.0171,49.9592,50.0075,29300.0
2025-01-17 12:40:00,51.78,51.79,51.72,51.76,30257.0,49.9978,50.0075,49.9399,49.9785,30257.0
2025-01-17 12:50:00,51.77,51.8,51.68,51.69,36766.0,49.9882,50.0171,49.9013,49.9109,36766.0
2025-01-17 13:00:00,51.7,51.7,51.64,51.69,32365.0,49.9206,49.9206,49.8626,49.9109,32365.0
2025-01-17 13:10:00,51.7,51.7,51.66,51.69,52211.0,49.9206,49.9206,49.8819,49.9109,52211.0
2025-01-17 13:20:00,51.69,51.75,51.67,51.69,82751.0,49.9109,49.9689,49.8916,49.9109,82751.0
2025-01-17 13:30:00,51.69,51.69,51.64,51.69,33655.0,49.9109,49.9109,49.8626,49.9109,33655.0
2025-01-17 13:40:00,51.69,51.7,51.63,51.66,41670.0,49.9109,49.9206,49.853,49.8819,41670.0
2025-01-17 13:50:00,51.67,51.72,51.65,51.68,38360.0,49.8916,49.9399,49.8723,49.9013,38360.0
2025-01-17 14:00:00,51.68,51.75,51.66,51.73,97040.0,49.9013,49.9689,49.8819,49.9495,97040.0
2025-01-17 14:10:00,51.72,51.74,51.68,51.69,42907.0,49.9399,49.9592,49.9013,49.9109,42907.0
2025-01-17 14:20:00,51.69,51.77,51.66,51.76,53868.0,49.9109,49.9882,49.8819,49.9785,53868.0
2025-01-17 14:30:00,51.76,51.79,51.73,51.77,47209.0,49.9785,50.0075,49.9495,49.9882,47209.0
2025-01-17 14:40:00,51.77,51.89,51.74,51.89,141194.0,49.9882,50.104,49.9592,50.104,141194.0
2025-01-17 14:50:00,51.89,51.91,51.86,51.88,83629.0,50.104,50.1233,50.0751,50.0944,83629.0
2025-01-17 15:00:00,51.87,51.87,51.82,51.82,43164.0,50.0847,50.0847,50.0364,50.0364,43164.0
2025-01-17 15:10:00,51.83,51.9,51.81,51.9,51900.0,50.0461,50.1137,50.0268,50.1137,51900.0
2025-01-17 15:20:00,51.9,51.95,51.88,51.93,88496.0,50.1137,50.162,50.0944,50.1427,88496.0
2025-01-17 15:30:00,51.93,51.98,51.91,51.97,100686.0,50.1427,50.1909,50.1233,50.1813,100686.0
2025-01-17 15:40:00,51.97,51.98,51.94,51.97,98645.0,50.1813,50.1909,50.1523,50.1813,98645.0
2025-01-17 15:50:00,51.97,52.01,51.85,51.86,522240.0,50.1813,50.2199,50.0654,50.0751,522240.0
2025-01-21 09:30:00,52.02,52.18,51.98,52.09,355837.0,50.2296,50.3841,50.1909,50.2971,355837.0
2025-01-21 09:40:00,52.09,52.18,51.82,51.82,476287.0,50.2971,50.3841,50.0364,50.0364,476287.0
2025-01-21 09:50:00,51.83,51.83,51.65,51.68,180645.0,50.0461,50.0461,49.8723,49.9013,180645.0
2025-01-21 10:00:00,51.69,51.79,51.57,51.62,190512.0,49.9109,50.0075,49.795,49.8433,190512.0
2025-01-21 10:10:00,51.62,51.65,51.46,51.47,230630.0,49.8433,49.8723,49.6888,49.6985,230630.0
2025-01-21 10:20:00,51.47,51.47,51.29,51.35,147927.0,49.6985,49.6985,49.5247,49.5826,147927.0
2025-01-21 10:30:00,51.35,51.38,51.26,51.37,110611.0,49.5826,49.6116,49.4957,49.6019,110611.0
2025-01-21 10:40:00,51.38,51.44,51.29,51.43,135614.0,49.6116,49.6695,49.5247,49.6599,135614.0
2025-01-21 10:50:00,51.44,51.47,51.39,51.42,71788.0,49.6695,49.6985,49.6212,49.6502,71788.0
2025-01-21 11:00:00,51.42,51.49,51.39,51.41,99351.0,49.6502,49.7178,49.6212,49.6406,99351.0
2025-01-21 11:10:00,51.41,51.51,51.38,51.5,50021.0,49.6406,49.7371,49.6116,49.7275,50021.0
2025-01-21 11:20:00,51.49,51.56,51.47,51.55,68057.0,49.7178,49.7854,49.6985,49.7757,68057.0
2025-01-21 11:30:00,51.55,51.57,51.47,51.55,83402.0,49.7757,49.795,49.6985,49.7757,83402.0
2025-01-21 11:40:00,51.56,51.56,51.45,51.48,135289.0,49.7854,49.7854,49.6792,49.7081,135289.0
2025-01-21 11:50:00,51.47,51.56,51.46,51.52,53912.0,49.6985,49.7854,49.6888,49.7468,53912.0
2025-01-21 12:00:00,51.52,51.54,51.48,51.49,52009.0,49.7468,49.7661,49.7081,49.7178,52009.0
2025-01-21 12:10:00,51.5,51.52,51.4,51.43,74000.0,49.7275,49.7468,49.6309,49.6599,74000.0
2025-01-21 12:20:00,51.44,51.44,51.36,51.37,65471.0,49.6695,49.6695,49.5923,49.6019,65471.0
2025-01-21 12:30:00,51.37,51.39,51.34,51.37,52489.0,49.6019,49.6212,49.573,49.6019,52489.0
2025-01-21 12:40:00,51.38,51.38,51.28,51.3,78944.0,49.6116,49.6116,49.515,49.5343,78944.0
2025-01-21 12:50:00,51.3,51.3,51.18,51.18,81464.0,49.5343,49.5343,49.4185,49.4185,81464.0
2025-01-21 13:00:00,51.19,51.27,51.14,51.24,85135.0,49.4281,49.5054,49.3798,49.4764,85135.0
2025-01-21 13:10:00,51.24,51.29,51.21,51.25,205211.0,49.4764,49.5247,49.4474,49.4861,205211.0
2025-01-21 13:20:00,51.24,51.33,51.24,51.29,70888.0,49.4764,49.5633,49.4764,49.5247,70888.0
2025-01-21 13:30:00,51.3,51.43,51.28,51.41,107518.0,49.5343,49.6599,49.515,49.6406,107518.0
2025-01-21 13:40:00,51.42,51.45,51.4,51.4,66684.0,49.6502,49.6792,49.6309,49.6309,66684.0
2025-01-21 13:50:00,51.41,51.41,51.34,51.37,109469.0,49.6406,49.6406,49.573,49.6019,109469.0
2025-01-21 14:00:00,51.37,51.38,51.23,51.32,99200.0,49.6019,49.6116,49.4667,49.5537,99200.0
2025-01-21 14:10:00,51.32,51.44,51.32,51.4,66620.0,49.5537,49.6695,49.5537,49.6309,66620.0
2025-01-21 14:20:00,51.4,51.42,51.34,51.34,87536.0,49.6309,49.6502,49.573,49.573,87536.0
2025-01-21 14:30:00,51.34,51.35,51.29,51.29,71627.0,49.573,49.5826,49.5247,49.5247,71627.0
2025-01-21 14:40:00,51.29,51.31,51.26,51.28,71831.0,49.5247,49.544,49.4957,49.515,71831.0
2025-01-21 14:50:00,51.29,51.33,51.28,51.33,64783.0,49.5247,49.5633,49.515,49.5633,64783.0
2025-01-21 15:00:00,51.33,51.38,51.31,51.33,104829.0,49.5633,49.6116,49.544,49.5633,104829.0
2025-01-21 15:10:00,51.33,51.37,51.29,51.33,101225.0,49.5633,49.6019,49.5247,49.5633,101225.0
2025-01-21 15:20:00,51.33,51.38,51.3,51.34,106490.0,49.5633,49.6116,49.5343,49.573,106490.0
2025-01-21 15:30:00,51.34,51.35,51.22,51.32,308234.0,49.573,49.5826,49.4571,49.5537,308234.0
2025-01-21 15:40:00,51.31,51.38,51.27,51.38,164280.0,49.544,49.6116,49.5054,49.6116,164280.0
2025-01-21 15:50:00,51.38,51.49,51.35,51.47,680957.0,49.6116,49.7178,49.5826,49.6985,680957.0
2025-01-22 09:30:00,51.43,51.54,51.09,51.15,348904.0,49.6599,49.7661,49.3316,49.3895,348904.0
2025-01-22 09:40:00,51.16,51.23,51.04,51.06,102312.0,49.3992,49.4667,49.2833,49.3026,102312.0
2025-01-22 09:50:00,51.05,51.1,50.97,51.05,146783.0,49.2929,49.3412,49.2157,49.2929,146783.0
2025-01-22 10:00:00,51.04,51.05,50.91,50.99,129008.0,49.2833,49.2929,49.1578,49.235,129008.0
2025-01-22 10:10:00,50.98,51.0,50.89,50.99,195145.0,49.2254,49.2447,49.1385,49.235,195145.0
2025-01-22 10:20:00,51.0,51.03,50.89,50.92,120607.0,49.2447,49.2736,49.1385,49.1674,120607.0
2025-01-22 10:30:00,50.91,50.92,50.72,50.77,311337.0,49.1578,49.1674,48.9743,49.0226,311337.0
2025-01-22 10:40:00,50.77,50.78,50.63,50.66,181854.0,49.0226,49.0322,48.8874,48.9164,181854.0
2025-01-22 10:50:00,50.65,50.78,50.63,50.78,101885.0,48.9067,49.0322,48.8874,49.0322,101885.0
2025-01-22 11:00:00,50.76,50.76,50.66,50.68,55451.0,49.0129,49.0129,48.9164,48.9357,55451.0
2025-01-22 11:10:00,50.69,50.8,50.68,50.71,115409.0,48.9453,49.0515,48.9357,48.9646,115409.0
2025-01-22 11:20:00,50.72,50.77,50.69,50.72,86564.0,48.9743,49.0226,48.9453,48.9743,86564.0
2025-01-22 11:30:00,50.72,50.85,50.71,50.79,126423.0,48.9743,49.0998,48.9646,49.0419,126423.0
2025-01-22 11:40:00,50.78,50.81,50.71,50.73,110014.0,49.0322,49.0612,48.9646,48.984,110014.0
2025-01-22 11:50:00,50.72,50.82,50.72,50.73,95489.0,48.9743,49.0709,48.9743,48.984,95489.0
2025-01-22 12:00:00,50.73,50.75,50.63,50.71,109905.0,48.984,49.0033,48.8874,48.9646,109905.0
2025-01-22 12:10:00,50.71,50.8,50.69,50.76,62134.0,48.9646,49.0515,48.9453,49.0129,62134.0
2025-01-22 12:20:00,50.76,50.76,50.63,50.68,93841.0,49.0129,49.0129,48.8874,48.9357,93841.0
2025-01-22 12:30:00,50.67,50.7,50.65,50.7,60420.0,48.926,48.955,48.9067,48.955,60420.0
2025-01-22 12:40:00,50.69,50.7,50.66,50.69,66228.0,48.9453,48.955,48.9164,48.9453,66228.0
2025-01-22 12:50:00,50.69,50.69,50.65,50.66,51367.0,48.9453,48.9453,48.9067,48.9164,51367.0
2025-01-22 13:00:00,50.66,50.67,50.63,50.66,98921.0,48.9164,48.926,48.8874,48.9164,98921.0
2025-01-22 13:10:00,50.66,50.67,50.61,50.63,77594.0,48.9164,48.926,48.8681,48.8874,77594.0
2025-01-22 13:20:00,50.63,50.68,50.62,50.67,68988.0,48.8874,48.9357,48.8777,48.926,68988.0
2025-01-22 13:30:00,50.68,50.78,50.68,50.77,45139.0,48.9357,49.0322,48.9357,49.0226,45139.0
2025-01-22 13:40:00,50.77,50.81,50.73,50.76,42706.0,49.0226,49.0612,48.984,49.0129,42706.0
2025-01-22 13:50:00,50.76,50.81,50.75,50.78,46967.0,49.0129,49.0612,49.0033,49.0322,46967.0
2025-01-22 14:00:00,50.78,50.81,50.73,50.8,76976.0,49.0322,49.0612,48.984,49.0515,76976.0
2025-01-22 14:10:00,50.8,50.81,50.77,50.8,82949.0,49.0515,49.0612,49.0226,49.0515,82949.0
2025-01-22 14:20:00,50.8,50.83,50.77,50.78,68608.0,49.0515,49.0805,49.0226,49.0322,68608.0
2025-01-22 14:30:00,50.77,50.86,50.77,50.84,54433.0,49.0226,49.1095,49.0226,49.0902,54433.0
2025-01-22 14:40:00,50.83,50.9,50.83,50.87,54135.0,49.0805,49.1481,49.0805,49.1191,54135.0
2025-01-22 14:50:00,50.88,50.93,50.87,50.91,59919.0,49.1288,49.1771,49.1191,49.1578,59919.0
2025-01-22 15:00:00,50.91,50.97,50.9,50.97,60834.0,49.1578,49.2157,49.1481,49.2157,60834.0
2025-01-22 15:10:00,50.97,50.99,50.94,50.98,67610.0,49.2157,49.235,49.1867,49.2254,67610.0
2025-01-22 15:20:00,50.98,50.98,50.92,50.97,75528.0,49.2254,49.2254,49.1674,49.2157,75528.0
2025-01-22 15:30:00,50.97,50.99,50.95,50.98,96864.0,49.2157,49.235,49.1964,49.2254,96864.0
2025-01-22 15:40:00,50.97,50.99,50.91,50.92,105574.0,49.2157,49.235,49.1578,49.1674,105574.0
2025-01-22 15:50:00,50.93,50.94,50.77,50.79,368771.0,49.1771,49.1867,49.0226,49.0419,368771.0
2025-01-23 09:30:00,50.85,51.2,50.77,50.95,290471.0,49.0998,49.4378,49.0226,49.1964,290471.0
2025-01-23 09:40:00,50.95,51.12,50.94,51.04,126245.0,49.1964,49.3605,49.1867,49.2833,126245.0
2025-01-23 09:50:00,51.03,51.2,50.99,51.19,145953.0,49.2736,49.4378,49.235,49.4281,145953.0
2025-01-23 10:00:00,51.18,51.2,51.02,51.03,89871.0,49.4185,49.4378,49.264,49.2736,89871.0
2025-01-23 10:10:00,51.04,51.06,50.99,51.03,77552.0,49.2833,49.3026,49.235,49.2736,77552.0
2025-01-23 10:20:00,51.03,51.05,50.93,50.97,67953.0,49.2736,49.2929,49.1771,49.2157,67953.0
2025-01-23 10:30:00,50.97,51.04,50.96,51.0,61114.0,49.2157,49.2833,49.206,49.2447,61114.0
2025-01-23 10:40:00,50.99,51.07,50.96,51.02,52336.0,49.235,49.3123,49.206,49.264,52336.0
2025-01-23 10:50:00,51.02,51.11,51.01,51.11,69769.0,49.264,49.3509,49.2543,49.3509,69769.0
2025-01-23 11:00:00,51.11,51.18,51.1,51.16,41460.0,49.3509,49.4185,49.3412,49.3992,41460.0
2025-01-23 11:10:00,51.16,51.17,51.09,51.16,51585.0,49.3992,49.4088,49.3316,49.3992,51585.0
2025-01-23 11:20:00,51.15,51.17,51.09,51.11,61207.0,49.3895,49.4088,49.3316,49.3509,61207.0
2025-01-23 11:30:00,51.11,51.14,51.08,51.1,76269.0,49.3509,49.3798,49.3219,49.3412,76269.0
2025-01-23 11:40:00,51.1,51.1,50.99,51.01,96054.0,49.3412,49.3412,49.235,49.2543,96054.0
2025-01-23 11:50:00,51.02,51.06,50.99,51.01,52691.0,49.264,49.3026,49.235,49.2543,52691.0
2025-01-23 12:00:00,51.01,51.17,51.01,51.15,77264.0,49.2543,49.4088,49.2543,49.3895,77264.0
2025-01-23 12:10:00,51.16,51.16,51.12,51.14,50013.0,49.3992,49.3992,49.3605,49.3798,50013.0
2025-01-23 12:20:00,51.14,51.16,51.11,51.14,118044.0,49.3798,49.3992,49.3509,49.3798,118044.0
2025-01-23 12:30:00,51.15,51.24,51.13,51.21,92147.0,49.3895,49.4764,49.3702,49.4474,92147.0
2025-01-23 12:40:00,51.22,51.24,51.17,51.2,63284.0,49.4571,49.4764,49.4088,49.4378,63284.0
2025-01-23 12:50:00,51.21,51.24,51.16,51.21,80659.0,49.4474,49.4764,49.3992,49.4474,80659.0
2025-01-23 13:00:00,51.22,51.34,51.21,51.32,90459.0,49.4571,49.573,49.4474,49.5537,90459.0
2025-01-23 13:10:00,51.31,51.39,51.31,51.34,113231.0,49.544,49.6212,49.544,49.573,113231.0
2025-01-23 13:20:00,51.34,51.34,51.2,51.26,135989.0,49.573,49.573,49.4378,49.4957,135989.0
2025-01-23 13:30:00,51.26,51.28,51.18,51.2,59222.0,49.4957,49.515,49.4185,49.4378,59222.0
2025-01-23 13:40:00,51.21,51.27,51.2,51.23,42634.0,49.4474,49.5054,49.4378,49.4667,42634.0
2025-01-23 13:50:00,51.23,51.23,51.13,51.15,76687.0,49.4667,49.4667,49.3702,49.3895,76687.0
2025-01-23 14:00:00,51.15,51.19,51.1,51.18,98484.0,49.3895,49.4281,49.3412,49.4185,98484.0
2025-01-23 14:10:00,51.17,51.2,51.11,51.12,67050.0,49.4088,49.4378,49.3509,49.3605,67050.0
2025-01-23 14:20:00,51.12,51.16,51.03,51.04,92330.0,49.3605,49.3992,49.2736,49.2833,92330.0
2025-01-23 14:30:00,51.03,51.09,51.01,51.02,71661.0,49.2736,49.3316,49.2543,49.264,71661.0
2025-01-23 14:40:00,51.03,51.06,51.02,51.05,60028.0,49.2736,49.3026,49.264,49.2929,60028.0
2025-01-23 14:50:00,51.05,51.12,51.04,51.07,117025.0,49.2929,49.3605,49.2833,49.3123,117025.0
2025-01-23 15:00:00,51.08,51.09,51.01,51.08,64782.0,49.3219,49.3316,49.2543,49.3219,64782.0
2025-01-23 15:10:00,51.08,51.1,51.07,51.1,72300.0,49.3219,49.3412,49.3123,49.3412,72300.0
2025-01-23 15:20:00,51.1,51.1,51.01,51.03,96086.0,49.3412,49.3412,49.2543,49.2736,96086.0
2025-01-23 15:30:00,51.02,51.05,50.97,51.0,195778.0,49.264,49.2929,49.2157,49.2447,195778.0
2025-01-23 15:40:00,51.0,51.12,50.98,51.09,148602.0,49.2447,49.3605,49.2254,49.3316,148602.0
2025-01-23 15:50:00,51.09,51.26,51.03,51.25,812138.0,49.3316,49.4957,49.2736,49.4861,812138.0
2025-01-24 09:30:00,51.25,51.75,51.2,51.73,429537.0,49.4861,49.9689,49.4378,49.9495,429537.0
2025-01-24 09:40:00,51.75,52.17,51.65,51.8,713633.0,49.9689,50.3744,49.8723,50.0171,713633.0
2025-01-24 09:50:00,51.8,51.84,51.5,51.67,173476.0,50.0171,50.0558,49.7275,49.8916,173476.0
2025-01-24 10:00:00,51.67,51.76,51.55,51.6,124992.0,49.8916,49.9785,49.7757,49.824,124992.0
2025-01-24 10:10:00,51.6,51.63,51.46,51.6,127377.0,49.824,49.853,49.6888,49.824,127377.0
2025-01-24 10:20:00,51.6,51.66,51.58,51.65,95470.0,49.824,49.8819,49.8047,49.8723,95470.0
2025-01-24 10:30:00,51.65,51.7,51.62,51.7,88349.0,49.8723,49.9206,49.8433,49.9206,88349.0
2025-01-24 10:40:00,51.7,51.75,51.64,51.75,88410.0,49.9206,49.9689,49.8626,49.9689,88410.0
2025-01-24 10:50:00,51.75,51.76,51.63,51.69,109683.0,49.9689,49.9785,49.853,49.9109,109683.0
2025-01-24 11:00:00,51.69,51.77,51.63,51.65,113018.0,49.9109,49.9882,49.853,49.8723,113018.0
2025-01-24 11:10:00,51.66,51.69,51.54,51.62,90108.0,49.8819,49.9109,49.7661,49.8433,90108.0
2025-01-24 11:20:00,51.62,51.7,51.61,51.62,58796.0,49.8433,49.9206,49.8337,49.8433,58796.0
2025-01-24 11:30:00,51.62,51.67,51.61,51.66,52958.0,49.8433,49.8916,49.8337,49.8819,52958.0
2025-01-24 11:40:00,51.66,51.67,51.62,51.63,43223.0,49.8819,49.8916,49.8433,49.853,43223.0
2025-01-24 11:50:00,51.63,51.7,51.61,51.7,61587.0,49.853,49.9206,49.8337,49.9206,61587.0
2025-01-24 12:00:00,51.7,51.73,51.68,51.71,53201.0,49.9206,49.9495,49.9013,49.9302,53201.0
2025-01-24 12:10:00,51.71,51.71,51.64,51.68,88341.0,49.9302,49.9302,49.8626,49.9013,88341.0
2025-01-24 12:20:00,51.68,51.8,51.67,51.77,105613.0,49.9013,50.0171,49.8916,49.9882,105613.0
2025-01-24 12:30:00,51.76,51.77,51.72,51.77,51608.0,49.9785,49.9882,49.9399,49.9882,51608.0
2025-01-24 12:40:00,51.77,51.82,51.76,51.82,47251.0,49.9882,50.0364,49.9785,50.0364,47251.0
2025-01-24 12:50:00,51.82,51.85,51.78,51.8,52904.0,50.0364,50.0654,49.9978,50.0171,52904.0
2025-01-24 13:00:00,51.8,51.83,51.77,51.82,58108.0,50.0171,50.0461,49.9882,50.0364,58108.0
2025-01-24 13:10:00,51.83,51.84,51.81,51.83,57538.0,50.0461,50.0558,50.0268,50.0461,57538.0
2025-01-24 13:20:00,51.83,51.83,51.79,51.82,64071.0,50.0461,50.0461,50.0075,50.0364,64071.0
2025-01-24 13:30:00,51.83,51.93,51.82,51.93,87823.0,50.0461,50.1427,50.0364,50.1427,87823.0
2025-01-24 13:40:00,51.93,51.96,51.88,51.92,69056.0,50.1427,50.1716,50.0944,50.133,69056.0
2025-01-24 13:50:00,51.92,51.94,51.9,51.93,67936.0,50.133,50.1523,50.1137,50.1427,67936.0
2025-01-24 14:00:00,51.93,51.95,51.88,51.93,48609.0,50.1427,50.162,50.0944,50.1427,48609.0
2025-01-24 14:10:00,51.94,51.97,51.91,51.93,66023.0,50.1523,50.1813,50.1233,50.1427,66023.0
2025-01-24 14:20:00,51.93,51.98,51.92,51.95,56105.0,50.1427,50.1909,50.133,50.162,56105.0
2025-01-24 14:30:00,51.96,51.99,51.93,51.97,57035.0,50.1716,50.2006,50.1427,50.1813,57035.0
2025-01-24 14:40:00,51.97,52.02,51.97,51.99,91078.0,50.1813,50.2296,50.1813,50.2006,91078.0
2025-01-24 14:50:00,51.98,51.99,51.93,51.99,67618.0,50.1909,50.2006,50.1427,50.2006,67618.0
2025-01-24 15:00:00,51.99,52.02,51.98,52.02,103437.0,50.2006,50.2296,50.1909,50.2296,103437.0
2025-01-24 15:10:00,52.02,52.03,52.0,52.02,73156.0,50.2296,50.2392,50.2102,50.2296,73156.0
2025-01-24 15:20:00,52.02,52.07,52.0,52.02,103344.0,50.2296,50.2778,50.2102,50.2296,103344.0
2025-01-24 15:30:00,52.03,52.03,51.99,52.03,147460.0,50.2392,50.2392,50.2006,50.2392,147460.0
2025-01-24 15:40:00,52.03,52.07,51.99,52.05,225493.0,50.2392,50.2778,50.2006,50.2585,225493.0
2025-01-24 15:50:00,52.06,52.12,51.95,52.05,1297898.0,50.2682,50.3261,50.162,50.2585,1297898.0
2025-01-27 09:30:00,52.42,53.18,52.42,53.11,744633.0,50.6158,51.3496,50.6158,51.282,744633.0
2025-01-27 09:40:00,53.11,53.38,53.01,53.18,393182.0,51.282,51.5427,51.1855,51.3496,393182.0
2025-01-27 09:50:00,53.18,53.35,53.15,53.33,261575.0,51.3496,51.5138,51.3207,51.4945,261575.0
2025-01-27 10:00:00,53.34,53.38,53.2,53.3,208423.0,51.5041,51.5427,51.3689,51.4655,208423.0
2025-01-27 10:10:00,53.29,53.36,53.01,53.18,148358.0,51.4558,51.5234,51.1855,51.3496,148358.0
2025-01-27 10:20:00,53.17,53.44,53.14,53.41,192858.0,51.34,51.6007,51.311,51.5717,192858.0
2025-01-27 10:30:00,53.41,53.42,53.1,53.18,154058.0,51.5717,51.5814,51.2724,51.3496,154058.0
2025-01-27 10:40:00,53.18,53.26,53.08,53.15,182743.0,51.3496,51.4269,51.2531,51.3207,182743.0
2025-01-27 10:50:00,53.15,53.2,53.08,53.19,104985.0,51.3207,51.3689,51.2531,51.3593,104985.0
2025-01-27 11:00:00,53.18,53.18,53.05,53.12,97958.0,51.3496,51.3496,51.2241,51.2917,97958.0
2025-01-27 11:10:00,53.13,53.14,52.9,52.97,165995.0,51.3014,51.311,51.0793,51.1469,165995.0
2025-01-27 11:20:00,52.95,53.06,52.85,52.98,147621.0,51.1275,51.2338,51.031,51.1565,147621.0
2025-01-27 11:30:00,52.98,53.13,52.96,53.1,181007.0,51.1565,51.3014,51.1372,51.2724,181007.0
2025-01-27 11:40:00,53.1,53.18,53.05,53.1,65756.0,51.2724,51.3496,51.2241,51.2724,65756.0
2025-01-27 11:50:00,53.1,53.25,53.1,53.18,79298.0,51.2724,51.4172,51.2724,51.3496,79298.0
2025-01-27 12:00:00,53.16,53.18,53.1,53.16,74395.0,51.3303,51.3496,51.2724,51.3303,74395.0
2025-01-27 12:10:00,53.17,53.2,53.1,53.17,58113.0,51.34,51.3689,51.2724,51.34,58113.0
2025-01-27 12:20:00,53.18,53.28,53.18,53.26,84061.0,51.3496,51.4462,51.3496,51.4269,84061.0
2025-01-27 12:30:00,53.26,53.3,53.23,53.29,48743.0,51.4269,51.4655,51.3979,51.4558,48743.0
2025-01-27 12:40:00,53.29,53.37,53.26,53.33,94269.0,51.4558,51.5331,51.4269,51.4945,94269.0
2025-01-27 12:50:00,53.32,53.45,53.32,53.45,77312.0,51.4848,51.6103,51.4848,51.6103,77312.0
2025-01-27 13:00:00,53.44,53.45,53.33,53.34,57783.0,51.6007,51.6103,51.4945,51.5041,57783.0
2025-01-27 13:10:00,53.33,53.41,53.33,53.4,106904.0,51.4945,51.5717,51.4945,51.5621,106904.0
2025-01-27 13:20:00,53.4,53.45,53.38,53.42,89568.0,51.5621,51.6103,51.5427,51.5814,89568.0
2025-01-27 13:30:00,53.43,53.46,53.31,53.33,91193.0,51.591,51.62,51.4752,51.4945,91193.0
2025-01-27 13:40:00,53.33,53.46,53.31,53.45,81722.0,51.4945,51.62,51.4752,51.6103,81722.0
2025-01-27 13:50:00,53.46,53.53,53.42,53.53,79695.0,51.62,51.6876,51.5814,51.6876,79695.0
2025-01-27 14:00:00,53.53,53.54,53.47,53.54,67351.0,51.6876,51.6972,51.6297,51.6972,67351.0
2025-01-27 14:10:00,53.53,53.55,53.47,53.51,125384.0,51.6876,51.7069,51.6297,51.6683,125384.0
2025-01-27 14:20:00,53.51,53.64,53.5,53.6,106170.0,51.6683,51.7938,51.6586,51.7552,106170.0
2025-01-27 14:30:00,53.61,53.67,53.59,53.66,80918.0,51.7648,51.8228,51.7455,51.8131,80918.0
2025-01-27 14:40:00,53.66,53.79,53.66,53.79,99291.0,51.8131,51.9386,51.8131,51.9386,99291.0
2025-01-27 14:50:00,53.79,53.81,53.7,53.71,98844.0,51.9386,51.9579,51.8517,51.8614,98844.0
2025-01-27 15:00:00,53.71,53.73,53.54,53.57,88375.0,51.8614,51.8807,51.6972,51.7262,88375.0
2025-01-27 15:10:00,53.57,53.61,53.55,53.58,109199.0,51.7262,51.7648,51.7069,51.7359,109199.0
2025-01-27 15:20:00,53.58,53.66,53.49,53.53,142673.0,51.7359,51.8131,51.649,51.6876,142673.0
2025-01-27 15:30:00,53.53,53.54,53.37,53.4,253410.0,51.6876,51.6972,51.5331,51.5621,253410.0
2025-01-27 15:40:00,53.38,53.43,53.36,53.39,216967.0,51.5427,51.591,51.5234,51.5524,216967.0
2025-01-27 15:50:00,53.39,53.5,53.34,53.46,984937.0,51.5524,51.6586,51.5041,51.62,984937.0
2025-01-28 09:30:00,53.39,53.57,53.21,53.49,286054.0,51.5524,51.7262,51.3786,51.649,286054.0
2025-01-28 09:40:00,53.49,53.54,53.38,53.39,161981.0,51.649,51.6972,51.5427,51.5524,161981.0
2025-01-28 09:50:00,53.37,53.39,53.19,53.23,140587.0,51.5331,51.5524,51.3593,51.3979,140587.0
2025-01-28 10:00:00,53.23,53.28,53.0,53.07,119154.0,51.3979,51.4462,51.1758,51.2434,119154.0
2025-01-28 10:10:00,53.06,53.06,52.89,52.93,175923.0,51.2338,51.2338,51.0696,51.1082,175923.0
2025-01-28 10:20:00,52.92,53.02,52.9,52.91,233948.0,51.0986,51.1951,51.0793,51.0889,233948.0
2025-01-28 10:30:00,52.91,53.05,52.8,52.88,340509.0,51.0889,51.2241,50.9827,51.06,340509.0
2025-01-28 10:40:00,52.87,53.05,52.87,53.01,256525.0,51.0503,51.2241,51.0503,51.1855,256525.0
2025-01-28 10:50:00,53.0,53.04,52.95,53.0,104848.0,51.1758,51.2145,51.1275,51.1758,104848.0
2025-01-28 11:00:00,53.01,53.1,53.0,53.1,62815.0,51.1855,51.2724,51.1758,51.2724,62815.0
2025-01-28 11:10:00,53.1,53.1,53.0,53.04,100606.0,51.2724,51.2724,51.1758,51.2145,100606.0
2025-01-28 11:20:00,53.04,53.05,52.9,53.0,237432.0,51.2145,51.2241,51.0793,51.1758,237432.0
2025-01-28 11:30:00,53.0,53.01,52.86,52.9,101575.0,51.1758,51.1855,51.0406,51.0793,101575.0
2025-01-28 11:40:00,52.9,53.03,52.89,53.01,117747.0,51.0793,51.2048,51.0696,51.1855,117747.0
2025-01-28 11:50:00,53.01,53.01,52.88,52.9,137990.0,51.1855,51.1855,51.06,51.0793,137990.0
2025-01-28 12:00:00,52.89,52.94,52.82,52.86,134638.0,51.0696,51.1179,51.002,51.0406,134638.0
2025-01-28 12:10:00,52.85,52.87,52.57,52.6,295795.0,51.031,51.0503,50.7606,50.7896,295795.0
2025-01-28 12:20:00,52.6,52.68,52.56,52.58,113166.0,50.7896,50.8668,50.751,50.7703,113166.0
2025-01-28 12:30:00,52.58,52.67,52.53,52.58,112938.0,50.7703,50.8572,50.722,50.7703,112938.0
2025-01-28 12:40:00,52.58,52.67,52.57,52.65,112069.0,50.7703,50.8572,50.7606,50.8379,112069.0
2025-01-28 12:50:00,52.65,52.69,52.58,52.66,181907.0,50.8379,50.8765,50.7703,50.8475,181907.0
2025-01-28 13:00:00,52.65,52.7,52.63,52.65,68485.0,50.8379,50.8862,50.8186,50.8379,68485.0
2025-01-28 13:10:00,52.65,52.69,52.53,52.55,238217.0,50.8379,50.8765,50.722,50.7413,238217.0
2025-01-28 13:20:00,52.55,52.58,52.53,52.55,204760.0,50.7413,50.7703,50.722,50.7413,204760.0
2025-01-28 13:30:00,52.55,52.65,52.55,52.61,137554.0,50.7413,50.8379,50.7413,50.7993,137554.0
2025-01-28 13:40:00,52.6,52.61,52.53,52.55,155566.0,50.7896,50.7993,50.722,50.7413,155566.0
2025-01-28 13:50:00,52.56,52.57,52.43,52.44,107656.0,50.751,50.7606,50.6254,50.6351,107656.0
2025-01-28 14:00:00,52.43,52.45,52.25,52.27,220790.0,50.6254,50.6448,50.4516,50.471,220790.0
2025-01-28 14:10:00,52.27,52.33,52.16,52.22,203139.0,50.471,50.5289,50.3647,50.4227,203139.0
2025-01-28 14:20:00,52.23,52.34,52.22,52.26,179703.0,50.4323,50.5385,50.4227,50.4613,179703.0
2025-01-28 14:30:00,52.25,52.31,52.24,52.26,124383.0,50.4516,50.5096,50.442,50.4613,124383.0
2025-01-28 14:40:00,52.26,52.29,52.21,52.23,108059.0,50.4613,50.4903,50.413,50.4323,108059.0
2025-01-28 14:50:00,52.23,52.29,52.2,52.29,101810.0,50.4323,50.4903,50.4034,50.4903,101810.0
2025-01-28 15:00:00,52.29,52.35,52.24,52.33,109945.0,50.4903,50.5482,50.442,50.5289,109945.0
2025-01-28 15:10:00,52.33,52.38,52.31,52.37,123353.0,50.5289,50.5772,50.5096,50.5675,123353.0
2025-01-28 15:20:00,52.37,52.38,52.33,52.34,119193.0,50.5675,50.5772,50.5289,50.5385,119193.0
2025-01-28 15:30:00,52.34,52.36,52.31,52.36,167471.0,50.5385,50.5579,50.5096,50.5579,167471.0
2025-01-28 15:40:00,52.36,52.54,52.35,52.5,222732.0,50.5579,50.7317,50.5482,50.693,222732.0
2025-01-28 15:50:00,52.49,52.61,52.45,52.6,763119.0,50.6834,50.7993,50.6448,50.7896,763119.0
2025-01-29 09:30:00,52.8,53.11,52.74,52.83,306827.0,50.9827,51.282,50.9248,51.0117,306827.0
2025-01-29 09:40:00,52.83,52.96,52.74,52.94,375836.0,51.0117,51.1372,50.9248,51.1179,375836.0
2025-01-29 09:50:00,52.94,53.02,52.89,52.96,167340.0,51.1179,51.1951,51.0696,51.1372,167340.0
2025-01-29 10:00:00,52.96,53.03,52.89,52.9,155110.0,51.1372,51.2048,51.0696,51.0793,155110.0
2025-01-29 10:10:00,52.9,52.98,52.84,52.88,85515.0,51.0793,51.1565,51.0213,51.06,85515.0
2025-01-29 10:20:00,52.89,52.99,52.84,52.99,73535.0,51.0696,51.1662,51.0213,51.1662,73535.0
2025-01-29 10:30:00,52.99,53.01,52.91,53.0,132643.0,51.1662,51.1855,51.0889,51.1758,132643.0
2025-01-29 10:40:00,53.0,53.11,52.92,52.94,96899.0,51.1758,51.282,51.0986,51.1179,96899.0
2025-01-29 10:50:00,52.94,52.94,52.81,52.81,94725.0,51.1179,51.1179,50.9924,50.9924,94725.0
2025-01-29 11:00:00,52.82,52.85,52.75,52.82,70847.0,51.002,51.031,50.9344,51.002,70847.0
2025-01-29 11:10:00,52.82,52.85,52.77,52.84,51445.0,51.002,51.031,50.9537,51.0213,51445.0
2025-01-29 11:20:00,52.84,52.85,52.72,52.84,75349.0,51.0213,51.031,50.9055,51.0213,75349.0
2025-01-29 11:30:00,52.85,52.91,52.81,52.86,150731.0,51.031,51.0889,50.9924,51.0406,150731.0
2025-01-29 11:40:00,52.85,52.86,52.78,52.83,55866.0,51.031,51.0406,50.9634,51.0117,55866.0
2025-01-29 11:50:00,52.83,52.84,52.73,52.73,76373.0,51.0117,51.0213,50.9151,50.9151,76373.0
2025-01-29 12:00:00,52.73,52.79,52.7,52.77,57083.0,50.9151,50.9731,50.8862,50.9537,57083.0
2025-01-29 12:10:00,52.77,52.78,52.75,52.78,72752.0,50.9537,50.9634,50.9344,50.9634,72752.0
2025-01-29 12:20:00,52.78,52.79,52.68,52.69,86898.0,50.9634,50.9731,50.8668,50.8765,86898.0
2025-01-29 12:30:00,52.69,52.72,52.66,52.72,54285.0,50.8765,50.9055,50.8475,50.9055,54285.0
2025-01-29 12:40:00,52.72,52.76,52.71,52.73,85688.0,50.9055,50.9441,50.8958,50.9151,85688.0
2025-01-29 12:50:00,52.73,52.76,52.71,52.75,59853.0,50.9151,50.9441,50.8958,50.9344,59853.0
2025-01-29 13:00:00,52.75,52.8,52.73,52.79,84744.0,50.9344,50.9827,50.9151,50.9731,84744.0
2025-01-29 13:10:00,52.79,52.85,52.77,52.84,104936.0,50.9731,51.031,50.9537,51.0213,104936.0
2025-01-29 13:20:00,52.84,52.84,52.78,52.8,57104.0,51.0213,51.0213,50.9634,50.9827,57104.0
2025-01-29 13:30:00,52.8,52.85,52.78,52.83,66158.0,50.9827,51.031,50.9634,51.0117,66158.0
2025-01-29 13:40:00,52.83,52.84,52.78,52.82,55064.0,51.0117,51.0213,50.9634,51.002,55064.0
2025-01-29 13:50:00,52.82,52.82,52.65,52.66,83806.0,51.002,51.002,50.8379,50.8475,83806.0
2025-01-29 14:00:00,52.66,52.67,52.54,52.66,108240.0,50.8475,50.8572,50.7317,50.8475,108240.0
2025-01-29 14:10:00,52.65,52.67,52.62,52.64,82501.0,50.8379,50.8572,50.8089,50.8282,82501.0
2025-01-29 14:20:00,52.64,52.64,52.58,52.6,128344.0,50.8282,50.8282,50.7703,50.7896,128344.0
2025-01-29 14:30:00,52.6,52.68,52.59,52.66,173269.0,50.7896,50.8668,50.7799,50.8475,173269.0
2025-01-29 14:40:00,52.66,52.78,52.65,52.74,151023.0,50.8475,50.9634,50.8379,50.9248,151023.0
2025-01-29 14:50:00,52.73,52.78,52.69,52.71,95467.0,50.9151,50.9634,50.8765,50.8958,95467.0
2025-01-29 15:00:00,52.71,52.72,52.64,52.65,124504.0,50.8958,50.9055,50.8282,50.8379,124504.0
2025-01-29 15:10:00,52.65,52.66,52.56,52.62,156726.0,50.8379,50.8475,50.751,50.8089,156726.0
2025-01-29 15:20:00,52.62,52.77,52.61,52.72,186283.0,50.8089,50.9537,50.7993,50.9055,186283.0
2025-01-29 15:30:00,52.72,52.74,52.65,52.69,170349.0,50.9055,50.9248,50.8379,50.8765,170349.0
2025-01-29 15:40:00,52.7,52.82,52.68,52.82,350533.0,50.8862,51.002,50.8668,51.002,350533.0
2025-01-29 15:50:00,52.79,52.84,52.66,52.66,914849.0,50.9731,51.0213,50.8475,50.8475,914849.0
2025-01-30 09:30:00,51.02,51.1,50.11,50.59,1429830.0,49.264,49.3412,48.3853,48.8488,1429830.0
2025-01-30 09:40:00,50.58,50.58,50.08,50.32,974995.0,48.8391,48.8391,48.3563,48.5881,974995.0
2025-01-30 09:50:00,50.34,50.55,50.11,50.42,622927.0,48.6074,48.8102,48.3853,48.6846,622927.0
2025-01-30 10:00:00,50.43,50.78,50.41,50.78,443722.0,48.6943,49.0322,48.675,49.0322,443722.0
2025-01-30 10:10:00,50.79,50.85,50.6,50.78,318627.0,49.0419,49.0998,48.8584,49.0322,318627.0
2025-01-30 10:20:00,50.76,51.01,50.71,50.98,302028.0,49.0129,49.2543,48.9646,49.2254,302028.0
2025-01-30 10:30:00,50.98,51.05,50.86,51.01,342849.0,49.2254,49.2929,49.1095,49.2543,342849.0
2025-01-30 10:40:00,51.0,51.01,50.75,50.94,334513.0,49.2447,49.2543,49.0033,49.1867,334513.0
2025-01-30 10:50:00,50.94,51.07,50.93,51.04,215772.0,49.1867,49.3123,49.1771,49.2833,215772.0
2025-01-30 11:00:00,51.05,51.15,51.0,51.06,154822.0,49.2929,49.3895,49.2447,49.3026,154822.0
2025-01-30 11:10:00,51.06,51.41,51.05,51.24,238456.0,49.3026,49.6406,49.2929,49.4764,238456.0
2025-01-30 11:20:00,51.23,51.41,51.23,51.36,192913.0,49.4667,49.6406,49.4667,49.5923,192913.0
2025-01-30 11:30:00,51.35,51.46,51.29,51.37,201787.0,49.5826,49.6888,49.5247,49.6019,201787.0
2025-01-30 11:40:00,51.36,51.39,50.96,51.0,306076.0,49.5923,49.6212,49.206,49.2447,306076.0
2025-01-30 11:50:00,51.0,51.22,50.99,51.12,229586.0,49.2447,49.4571,49.235,49.3605,229586.0
2025-01-30 12:00:00,51.11,51.19,51.05,51.1,164727.0,49.3509,49.4281,49.2929,49.3412,164727.0
2025-01-30 12:10:00,51.1,51.24,51.07,51.2,218798.0,49.3412,49.4764,49.3123,49.4378,218798.0
2025-01-30 12:20:00,51.19,51.23,51.13,51.19,104596.0,49.4281,49.4667,49.3702,49.4281,104596.0
2025-01-30 12:30:00,51.19,51.25,51.15,51.19,165602.0,49.4281,49.4861,49.3895,49.4281,165602.0
2025-01-30 12:40:00,51.2,51.33,51.19,51.28,70062.0,49.4378,49.5633,49.4281,49.515,70062.0
2025-01-30 12:50:00,51.28,51.41,51.27,51.37,121770.0,49.515,49.6406,49.5054,49.6019,121770.0
2025-01-30 13:00:00,51.38,51.46,51.35,51.43,116852.0,49.6116,49.6888,49.5826,49.6599,116852.0
2025-01-30 13:10:00,51.41,51.65,51.38,51.63,227318.0,49.6406,49.8723,49.6116,49.853,227318.0
2025-01-30 13:20:00,51.62,51.63,51.28,51.35,185644.0,49.8433,49.853,49.515,49.5826,185644.0
2025-01-30 13:30:00,51.36,51.49,51.35,51.48,119922.0,49.5923,49.7178,49.5826,49.7081,119922.0
2025-01-30 13:40:00,51.47,51.52,51.41,51.5,146361.0,49.6985,49.7468,49.6406,49.7275,146361.0
2025-01-30 13:50:00,51.5,51.53,51.2,51.26,172675.0,49.7275,49.7564,49.4378,49.4957,172675.0
2025-01-30 14:00:00,51.26,51.32,51.18,51.23,129689.0,49.4957,49.5537,49.4185,49.4667,129689.0
2025-01-30 14:10:00,51.22,51.26,51.03,51.07,264298.0,49.4571,49.4957,49.2736,49.3123,264298.0
2025-01-30 14:20:00,51.06,51.17,51.04,51.16,165331.0,49.3026,49.4088,49.2833,49.3992,165331.0
2025-01-30 14:30:00,51.16,51.31,51.15,51.3,90011.0,49.3992,49.544,49.3895,49.5343,90011.0
2025-01-30 14:40:00,51.29,51.38,51.28,51.38,91740.0,49.5247,49.6116,49.515,49.6116,91740.0
2025-01-30 14:50:00,51.38,51.4,51.28,51.35,123199.0,49.6116,49.6309,49.515,49.5826,123199.0
2025-01-30 15:00:00,51.35,51.4,51.31,51.36,136141.0,49.5826,49.6309,49.544,49.5923,136141.0
2025-01-30 15:10:00,51.35,51.45,51.34,51.42,143288.0,49.5826,49.6792,49.573,49.6502,143288.0
2025-01-30 15:20:00,51.41,51.52,51.41,51.47,158023.0,49.6406,49.7468,49.6406,49.6985,158023.0
2025-01-30 15:30:00,51.48,51.54,51.26,51.33,239517.0,49.7081,49.7661,49.4957,49.5633,239517.0
2025-01-30 15:40:00,51.32,51.49,51.19,51.48,283776.0,49.5537,49.7178,49.4281,49.7081,283776.0
2025-01-30 15:50:00,51.49,51.64,51.42,51.54,1406619.0,49.7178,49.8626,49.6502,49.7661,1406619.0
2025-01-31 09:30:00,51.3,51.89,51.3,51.79,316255.0,49.5343,50.104,49.5343,50.0075,316255.0
2025-01-31 09:40:00,51.79,52.04,51.6,51.93,304129.0,50.0075,50.2489,49.824,50.1427,304129.0
2025-01-31 09:50:00,51.94,51.96,51.78,51.82,94176.0,50.1523,50.1716,49.9978,50.0364,94176.0
2025-01-31 10:00:00,51.83,52.17,51.82,52.15,122951.0,50.0461,50.3744,50.0364,50.3551,122951.0
2025-01-31 10:10:00,52.14,52.14,51.94,52.01,83968.0,50.3454,50.3454,50.1523,50.2199,83968.0
2025-01-31 10:20:00,52.01,52.06,51.99,52.01,116433.0,50.2199,50.2682,50.2006,50.2199,116433.0
2025-01-31 10:30:00,52.0,52.09,51.97,52.03,106688.0,50.2102,50.2971,50.1813,50.2392,106688.0
2025-01-31 10:40:00,52.04,52.16,51.99,52.03,75654.0,50.2489,50.3647,50.2006,50.2392,75654.0
2025-01-31 10:50:00,52.02,52.07,51.98,52.04,73034.0,50.2296,50.2778,50.1909,50.2489,73034.0
2025-01-31 11:00:00,52.04,52.13,51.99,52.13,75541.0,50.2489,50.3358,50.2006,50.3358,75541.0
2025-01-31 11:10:00,52.13,52.16,52.09,52.1,87413.0,50.3358,50.3647,50.2971,50.3068,87413.0
2025-01-31 11:20:00,52.1,52.16,52.06,52.13,59009.0,50.3068,50.3647,50.2682,50.3358,59009.0
2025-01-31 11:30:00,52.12,52.2,52.12,52.2,56741.0,50.3261,50.4034,50.3261,50.4034,56741.0
2025-01-31 11:40:00,52.21,52.28,52.13,52.16,110372.0,50.413,50.4806,50.3358,50.3647,110372.0
2025-01-31 11:50:00,52.16,52.19,52.13,52.16,71533.0,50.3647,50.3937,50.3358,50.3647,71533.0
2025-01-31 12:00:00,52.16,52.26,52.16,52.22,140251.0,50.3647,50.4613,50.3647,50.4227,140251.0
2025-01-31 12:10:00,52.21,52.36,52.19,52.36,86642.0,50.413,50.5579,50.3937,50.5579,86642.0
2025-01-31 12:20:00,52.36,52.43,52.34,52.38,172396.0,50.5579,50.6254,50.5385,50.5772,172396.0
2025-01-31 12:30:00,52.38,52.46,52.34,52.43,65082.0,50.5772,50.6544,50.5385,50.6254,65082.0
2025-01-31 12:40:00,52.43,52.45,52.31,52.32,104079.0,50.6254,50.6448,50.5096,50.5192,104079.0
2025-01-31 12:50:00,52.32,52.32,52.19,52.22,61175.0,50.5192,50.5192,50.3937,50.4227,61175.0
2025-01-31 13:00:00,52.22,52.34,52.21,52.33,56438.0,50.4227,50.5385,50.413,50.5289,56438.0
2025-01-31 13:10:00,52.33,52.36,52.28,52.29,102173.0,50.5289,50.5579,50.4806,50.4903,102173.0
2025-01-31 13:20:00,52.29,52.36,52.23,52.24,112514.0,50.4903,50.5579,50.4323,50.442,112514.0
2025-01-31 13:30:00,52.23,52.24,52.11,52.13,112581.0,50.4323,50.442,50.3165,50.3358,112581.0
2025-01-31 13:40:00,52.13,52.21,52.12,52.21,64058.0,50.3358,50.413,50.3261,50.413,64058.0
2025-01-31 13:50:00,52.22,52.27,52.21,52.25,76294.0,50.4227,50.471,50.413,50.4516,76294.0
2025-01-31 14:00:00,52.25,52.26,52.11,52.13,97228.0,50.4516,50.4613,50.3165,50.3358,97228.0
2025-01-31 14:10:00,52.13,52.2,52.12,52.18,57588.0,50.3358,50.4034,50.3261,50.3841,57588.0
2025-01-31 14:20:00,52.18,52.18,52.08,52.12,69211.0,50.3841,50.3841,50.2875,50.3261,69211.0
2025-01-31 14:30:00,52.12,52.19,52.12,52.19,72626.0,50.3261,50.3937,50.3261,50.3937,72626.0
2025-01-31 14:40:00,52.19,52.25,52.16,52.23,65784.0,50.3937,50.4516,50.3647,50.4323,65784.0
2025-01-31 14:50:00,52.23,52.25,52.19,52.2,61285.0,50.4323,50.4516,50.3937,50.4034,61285.0
2025-01-31 15:00:00,52.19,52.19,52.05,52.05,74060.0,50.3937,50.3937,50.2585,50.2585,74060.0
2025-01-31 15:10:00,52.05,52.18,52.04,52.11,143553.0,50.2585,50.3841,50.2489,50.3165,143553.0
2025-01-31 15:20:00,52.11,52.14,52.02,52.05,138673.0,50.3165,50.3454,50.2296,50.2585,138673.0
2025-01-31 15:30:00,52.05,52.08,51.92,51.93,155801.0,50.2585,50.2875,50.133,50.1427,155801.0
2025-01-31 15:40:00,51.93,52.09,51.92,52.08,283986.0,50.1427,50.2971,50.133,50.2875,283986.0
2025-01-31 15:50:00,52.08,52.25,52.07,52.21,797565.0,50.2875,50.4516,50.2778,50.413,797565.0
2025-02-03 09:30:00,52.0,52.47,51.85,52.39,489399.0,50.2102,50.6641,50.0654,50.5868,489399.0
2025-02-03 09:40:00,52.37,52.74,52.35,52.39,219338.0,50.5675,50.9248,50.5482,50.5868,219338.0
2025-02-03 09:50:00,52.39,52.44,52.16,52.21,146532.0,50.5868,50.6351,50.3647,50.413,146532.0
2025-02-03 10:00:00,52.2,52.32,52.14,52.22,134611.0,50.4034,50.5192,50.3454,50.4227,134611.0
2025-02-03 10:10:00,52.23,52.43,52.18,52.36,196737.0,50.4323,50.6254,50.3841,50.5579,196737.0
2025-02-03 10:20:00,52.37,52.84,52.37,52.84,220927.0,50.5675,51.0213,50.5675,51.0213,220927.0
2025-02-03 10:30:00,52.84,52.84,52.65,52.66,140933.0,51.0213,51.0213,50.8379,50.8475,140933.0
2025-02-03 10:40:00,52.67,52.68,52.47,52.48,128849.0,50.8572,50.8668,50.6641,50.6737,128849.0
2025-02-03 10:50:00,52.48,52.51,52.36,52.43,112722.0,50.6737,50.7027,50.5579,50.6254,112722.0
2025-02-03 11:00:00,52.44,52.58,52.43,52.5,84113.0,50.6351,50.7703,50.6254,50.693,84113.0
2025-02-03 11:10:00,52.5,52.75,52.47,52.73,83363.0,50.693,50.9344,50.6641,50.9151,83363.0
2025-02-03 11:20:00,52.74,52.94,52.72,52.89,149035.0,50.9248,51.1179,50.9055,51.0696,149035.0
2025-02-03 11:30:00,52.89,52.91,52.79,52.81,104707.0,51.0696,51.0889,50.9731,50.9924,104707.0
2025-02-03 11:40:00,52.81,52.88,52.74,52.76,159537.0,50.9924,51.06,50.9248,50.9441,159537.0
2025-02-03 11:50:00,52.76,52.8,52.72,52.76,134004.0,50.9441,50.9827,50.9055,50.9441,134004.0
2025-02-03 12:00:00,52.75,52.76,52.61,52.64,68251.0,50.9344,50.9441,50.7993,50.8282,68251.0
2025-02-03 12:10:00,52.65,52.67,52.61,52.62,77681.0,50.8379,50.8572,50.7993,50.8089,77681.0
2025-02-03 12:20:00,52.62,52.8,52.61,52.74,95459.0,50.8089,50.9827,50.7993,50.9248,95459.0
2025-02-03 12:30:00,52.73,52.77,52.67,52.7,82805.0,50.9151,50.9537,50.8572,50.8862,82805.0
2025-02-03 12:40:00,52.7,52.72,52.65,52.67,96324.0,50.8862,50.9055,50.8379,50.8572,96324.0
2025-02-03 12:50:00,52.67,52.75,52.59,52.65,122610.0,50.8572,50.9344,50.7799,50.8379,122610.0
2025-02-03 13:00:00,52.64,52.65,52.54,52.59,82118.0,50.8282,50.8379,50.7317,50.7799,82118.0
2025-02-03 13:10:00,52.59,52.7,52.57,52.68,79720.0,50.7799,50.8862,50.7606,50.8668,79720.0
2025-02-03 13:20:00,52.68,52.71,52.65,52.67,94297.0,50.8668,50.8958,50.8379,50.8572,94297.0
2025-02-03 13:30:00,52.68,52.75,52.67,52.73,120873.0,50.8668,50.9344,50.8572,50.9151,120873.0
2025-02-03 13:40:00,52.72,52.85,52.71,52.84,109882.0,50.9055,51.031,50.8958,51.0213,109882.0
2025-02-03 13:50:00,52.84,52.85,52.78,52.85,91304.0,51.0213,51.031,50.9634,51.031,91304.0
2025-02-03 14:00:00,52.85,52.94,52.84,52.87,150988.0,51.031,51.1179,51.0213,51.0503,150988.0
2025-02-03 14:10:00,52.87,52.87,52.71,52.78,113998.0,51.0503,51.0503,50.8958,50.9634,113998.0
2025-02-03 14:20:00,52.78,52.83,52.75,52.75,90385.0,50.9634,51.0117,50.9344,50.9344,90385.0
2025-02-03 14:30:00,52.75,52.82,52.75,52.79,117517.0,50.9344,51.002,50.9344,50.9731,117517.0
2025-02-03 14:40:00,52.79,52.87,52.78,52.84,97006.0,50.9731,51.0503,50.9634,51.0213,97006.0
2025-02-03 14:50:00,52.84,52.85,52.81,52.81,129502.0,51.0213,51.031,50.9924,50.9924,129502.0
2025-02-03 15:00:00,52.81,52.83,52.72,52.74,110378.0,50.9924,51.0117,50.9055,50.9248,110378.0
2025-02-03 15:10:00,52.74,52.76,52.66,52.68,126011.0,50.9248,50.9441,50.8475,50.8668,126011.0
2025-02-03 15:20:00,52.68,52.69,52.63,52.66,120273.0,50.8668,50.8765,50.8186,50.8475,120273.0
2025-02-03 15:30:00,52.66,52.7,52.6,52.69,118427.0,50.8475,50.8862,50.7896,50.8765,118427.0
2025-02-03 15:40:00,52.69,52.82,52.68,52.82,179978.0,50.8765,51.002,50.8668,51.002,179978.0
2025-02-03 15:50:00,52.82,52.88,52.79,52.88,606804.0,51.002,51.06,50.9731,51.06,606804.0
2025-02-04 09:30:00,52.91,53.0,52.01,52.18,400934.0,51.0889,51.1758,50.2199,50.3841,400934.0
2025-02-04 09:40:00,52.17,52.32,52.13,52.21,135807.0,50.3744,50.5192,50.3358,50.413,135807.0
2025-02-04 09:50:00,52.2,52.21,52.09,52.2,72675.0,50.4034,50.413,50.2971,50.4034,72675.0
2025-02-04 10:00:00,52.2,52.29,52.2,52.21,84821.0,50.4034,50.4903,50.4034,50.413,84821.0
2025-02-04 10:10:00,52.21,52.38,52.17,52.34,185224.0,50.413,50.5772,50.3744,50.5385,185224.0
2025-02-04 10:20:00,52.34,52.42,52.24,52.24,165118.0,50.5385,50.6158,50.442,50.442,165118.0
2025-02-04 10:30:00,52.23,52.41,52.23,52.37,254539.0,50.4323,50.6061,50.4323,50.5675,254539.0
2025-02-04 10:40:00,52.37,52.43,52.34,52.4,110273.0,50.5675,50.6254,50.5385,50.5965,110273.0
2025-02-04 10:50:00,52.41,52.43,52.29,52.43,88567.0,50.6061,50.6254,50.4903,50.6254,88567.0
2025-02-04 11:00:00,52.44,52.54,52.43,52.53,146271.0,50.6351,50.7317,50.6254,50.722,146271.0
2025-02-04 11:10:00,52.54,52.65,52.51,52.63,99807.0,50.7317,50.8379,50.7027,50.8186,99807.0
2025-02-04 11:20:00,52.62,52.68,52.58,52.67,63784.0,50.8089,50.8668,50.7703,50.8572,63784.0
2025-02-04 11:30:00,52.66,52.68,52.55,52.56,66775.0,50.8475,50.8668,50.7413,50.751,66775.0
2025-02-04 11:40:00,52.56,52.59,52.51,52.55,44197.0,50.751,50.7799,50.7027,50.7413,44197.0
2025-02-04 11:50:00,52.55,52.62,52.54,52.57,66371.0,50.7413,50.8089,50.7317,50.7606,66371.0
2025-02-04 12:00:00,52.57,52.67,52.56,52.61,51752.0,50.7606,50.8572,50.751,50.7993,51752.0
2025-02-04 12:10:00,52.61,52.63,52.54,52.59,69730.0,50.7993,50.8186,50.7317,50.7799,69730.0
2025-02-04 12:20:00,52.58,52.61,52.56,52.6,30988.0,50.7703,50.7993,50.751,50.7896,30988.0
2025-02-04 12:30:00,52.59,52.6,52.51,52.55,60662.0,50.7799,50.7896,50.7027,50.7413,60662.0
2025-02-04 12:40:00,52.55,52.58,52.52,52.54,75257.0,50.7413,50.7703,50.7123,50.7317,75257.0
2025-02-04 12:50:00,52.54,52.58,52.53,52.56,60584.0,50.7317,50.7703,50.722,50.751,60584.0
2025-02-04 13:00:00,52.57,52.64,52.57,52.63,48079.0,50.7606,50.8282,50.7606,50.8186,48079.0
2025-02-04 13:10:00,52.63,52.64,52.58,52.62,84350.0,50.8186,50.8282,50.7703,50.8089,84350.0
2025-02-04 13:20:00,52.62,52.63,52.52,52.54,60778.0,50.8089,50.8186,50.7123,50.7317,60778.0
2025-02-04 13:30:00,52.54,52.55,52.44,52.44,57033.0,50.7317,50.7413,50.6351,50.6351,57033.0
2025-02-04 13:40:00,52.44,52.5,52.44,52.49,53577.0,50.6351,50.693,50.6351,50.6834,53577.0
2025-02-04 13:50:00,52.51,52.58,52.48,52.53,49110.0,50.7027,50.7703,50.6737,50.722,49110.0
2025-02-04 14:00:00,52.53,52.6,52.52,52.59,76143.0,50.722,50.7896,50.7123,50.7799,76143.0
2025-02-04 14:10:00,52.59,52.63,52.57,52.58,57484.0,50.7799,50.8186,50.7606,50.7703,57484.0
2025-02-04 14:20:00,52.58,52.64,52.56,52.64,48115.0,50.7703,50.8282,50.751,50.8282,48115.0
2025-02-04 14:30:00,52.64,52.67,52.62,52.66,62361.0,50.8282,50.8572,50.8089,50.8475,62361.0
2025-02-04 14:40:00,52.66,52.68,52.64,52.67,53843.0,50.8475,50.8668,50.8282,50.8572,53843.0
2025-02-04 14:50:00,52.67,52.69,52.65,52.68,80220.0,50.8572,50.8765,50.8379,50.8668,80220.0
2025-02-04 15:00:00,52.68,52.68,52.65,52.66,64704.0,50.8668,50.8668,50.8379,50.8475,64704.0
2025-02-04 15:10:00,52.66,52.69,52.64,52.68,79826.0,50.8475,50.8765,50.8282,50.8668,79826.0
2025-02-04 15:20:00,52.68,52.71,52.66,52.66,63819.0,50.8668,50.8958,50.8475,50.8475,63819.0
2025-02-04 15:30:00,52.66,52.71,52.66,52.69,111885.0,50.8475,50.8958,50.8475,50.8765,111885.0
2025-02-04 15:40:00,52.69,52.72,52.65,52.66,102492.0,50.8765,50.9055,50.8379,50.8475,102492.0
2025-02-04 15:50:00,52.66,52.67,52.57,52.62,469438.0,50.8475,50.8572,50.7606,50.8089,469438.0
2025-02-05 09:30:00,52.91,52.92,52.55,52.62,183507.0,51.0889,51.0986,50.7413,50.8089,183507.0
2025-02-05 09:40:00,52.61,52.64,52.55,52.6,85049.0,50.7993,50.8282,50.7413,50.7896,85049.0
2025-02-05 09:50:00,52.59,52.6,52.51,52.59,78892.0,50.7799,50.7896,50.7027,50.7799,78892.0
2025-02-05 10:00:00,52.61,52.65,52.41,52.54,89737.0,50.7993,50.8379,50.6061,50.7317,89737.0
2025-02-05 10:10:00,52.54,52.63,52.51,52.62,55931.0,50.7317,50.8186,50.7027,50.8089,55931.0
2025-02-05 10:20:00,52.62,52.66,52.6,52.62,92156.0,50.8089,50.8475,50.7896,50.8089,92156.0
2025-02-05 10:30:00,52.61,52.63,52.54,52.63,55840.0,50.7993,50.8186,50.7317,50.8186,55840.0
2025-02-05 10:40:00,52.63,52.7,52.6,52.66,68917.0,50.8186,50.8862,50.7896,50.8475,68917.0
2025-02-05 10:50:00,52.66,52.68,52.62,52.64,47914.0,50.8475,50.8668,50.8089,50.8282,47914.0
2025-02-05 11:00:00,52.65,52.7,52.63,52.69,54106.0,50.8379,50.8862,50.8186,50.8765,54106.0
2025-02-05 11:10:00,52.69,52.79,52.66,52.78,53466.0,50.8765,50.9731,50.8475,50.9634,53466.0
2025-02-05 11:20:00,52.78,52.86,52.75,52.82,104875.0,50.9634,51.0406,50.9344,51.002,104875.0
2025-02-05 11:30:00,52.84,52.84,52.79,52.8,36791.0,51.0213,51.0213,50.9731,50.9827,36791.0
2025-02-05 11:40:00,52.8,52.83,52.76,52.77,52076.0,50.9827,51.0117,50.9441,50.9537,52076.0
2025-02-05 11:50:00,52.77,52.85,52.75,52.77,48641.0,50.9537,51.031,50.9344,50.9537,48641.0
2025-02-05 12:00:00,52.77,52.79,52.66,52.69,44762.0,50.9537,50.9731,50.8475,50.8765,44762.0
2025-02-05 12:10:00,52.7,52.75,52.69,52.71,55418.0,50.8862,50.9344,50.8765,50.8958,55418.0
2025-02-05 12:20:00,52.72,52.73,52.68,52.69,41520.0,50.9055,50.9151,50.8668,50.8765,41520.0
2025-02-05 12:30:00,52.69,52.71,52.61,52.68,38533.0,50.8765,50.8958,50.7993,50.8668,38533.0
2025-02-05 12:40:00,52.68,52.7,52.63,52.67,115903.0,50.8668,50.8862,50.8186,50.8572,115903.0
2025-02-05 12:50:00,52.66,52.68,52.62,52.66,42556.0,50.8475,50.8668,50.8089,50.8475,42556.0
2025-02-05 13:00:00,52.66,52.73,52.65,52.7,46116.0,50.8475,50.9151,50.8379,50.8862,46116.0
2025-02-05 13:10:00,52.7,52.73,52.68,52.68,29888.0,50.8862,50.9151,50.8668,50.8668,29888.0
2025-02-05 13:20:00,52.69,52.69,52.65,52.69,37010.0,50.8765,50.8765,50.8379,50.8765,37010.0
2025-02-05 13:30:00,52.7,52.74,52.69,52.71,42590.0,50.8862,50.9248,50.8765,50.8958,42590.0
2025-02-05 13:40:00,52.72,52.8,52.71,52.79,62453.0,50.9055,50.9827,50.8958,50.9731,62453.0
2025-02-05 13:50:00,52.78,52.79,52.73,52.74,40321.0,50.9634,50.9731,50.9151,50.9248,40321.0
2025-02-05 14:00:00,52.75,52.8,52.71,52.78,45947.0,50.9344,50.9827,50.8958,50.9634,45947.0
2025-02-05 14:10:00,52.78,52.79,52.75,52.76,41856.0,50.9634,50.9731,50.9344,50.9441,41856.0
2025-02-05 14:20:00,52.76,52.83,52.75,52.83,62509.0,50.9441,51.0117,50.9344,51.0117,62509.0
2025-02-05 14:30:00,52.83,52.83,52.76,52.76,58319.0,51.0117,51.0117,50.9441,50.9441,58319.0
2025-02-05 14:40:00,52.77,52.78,52.74,52.75,36563.0,50.9537,50.9634,50.9248,50.9344,36563.0
2025-02-05 14:50:00,52.75,52.77,52.7,52.72,63039.0,50.9344,50.9537,50.8862,50.9055,63039.0
2025-02-05 15:00:00,52.73,52.73,52.7,52.73,43418.0,50.9151,50.9151,50.8862,50.9151,43418.0
2025-02-05 15:10:00,52.73,52.75,52.69,52.71,55467.0,50.9151,50.9344,50.8765,50.8958,55467.0
2025-02-05 15:20:00,52.71,52.73,52.65,52.66,77176.0,50.8958,50.9151,50.8379,50.8475,77176.0
2025-02-05 15:30:00,52.65,52.75,52.64,52.71,97518.0,50.8379,50.9344,50.8282,50.8958,97518.0
2025-02-05 15:40:00,52.71,52.75,52.7,52.73,96291.0,50.8958,50.9344,50.8862,50.9151,96291.0
2025-02-05 15:50:00,52.73,52.73,52.55,52.6,509309.0,50.9151,50.9151,50.7413,50.7896,509309.0
2025-02-06 09:30:00,53.38,53.5,53.08,53.12,303936.0,51.5427,51.6586,51.2531,51.2917,303936.0
2025-02-06 09:40:00,53.12,53.33,53.08,53.28,142693.0,51.2917,51.4945,51.2531,51.4462,142693.0
2025-02-06 09:50:00,53.27,53.3,52.88,52.9,131530.0,51.4365,51.4655,51.06,51.0793,131530.0
2025-02-06 10:00:00,52.88,53.0,52.86,52.88,90921.0,51.06,51.1758,51.0406,51.06,90921.0
2025-02-06 10:10:00,52.86,52.91,52.8,52.82,66934.0,51.0406,51.0889,50.9827,51.002,66934.0
2025-02-06 10:20:00,52.85,52.9,52.81,52.87,63597.0,51.031,51.0793,50.9924,51.0503,63597.0
2025-02-06 10:30:00,52.87,52.92,52.78,52.84,71617.0,51.0503,51.0986,50.9634,51.0213,71617.0
2025-02-06 10:40:00,52.84,52.9,52.78,52.82,58639.0,51.0213,51.0793,50.9634,51.002,58639.0
2025-02-06 10:50:00,52.83,52.89,52.72,52.82,61362.0,51.0117,51.0696,50.9055,51.002,61362.0
2025-02-06 11:00:00,52.81,52.84,52.76,52.77,53208.0,50.9924,51.0213,50.9441,50.9537,53208.0
2025-02-06 11:10:00,52.77,52.81,52.62,52.72,123750.0,50.9537,50.9924,50.8089,50.9055,123750.0
2025-02-06 11:20:00,52.72,52.72,52.64,52.64,43462.0,50.9055,50.9055,50.8282,50.8282,43462.0
2025-02-06 11:30:00,52.65,52.67,52.56,52.58,76770.0,50.8379,50.8572,50.751,50.7703,76770.0
2025-02-06 11:40:00,52.58,52.6,52.52,52.6,69255.0,50.7703,50.7896,50.7123,50.7896,69255.0
2025-02-06 11:50:00,52.6,52.65,52.53,52.54,102781.0,50.7896,50.8379,50.722,50.7317,102781.0
2025-02-06 12:00:00,52.53,52.56,52.49,52.52,53369.0,50.722,50.751,50.6834,50.7123,53369.0
2025-02-06 12:10:00,52.52,52.53,52.49,52.51,42190.0,50.7123,50.722,50.6834,50.7027,42190.0
2025-02-06 12:20:00,52.51,52.53,52.43,52.45,57250.0,50.7027,50.722,50.6254,50.6448,57250.0
2025-02-06 12:30:00,52.44,52.45,52.37,52.42,52872.0,50.6351,50.6448,50.5675,50.6158,52872.0
2025-02-06 12:40:00,52.41,52.5,52.4,52.48,40983.0,50.6061,50.693,50.5965,50.6737,40983.0
2025-02-06 12:50:00,52.48,52.5,52.4,52.43,55134.0,50.6737,50.693,50.5965,50.6254,55134.0
2025-02-06 13:00:00,52.43,52.59,52.42,52.52,55526.0,50.6254,50.7799,50.6158,50.7123,55526.0
2025-02-06 13:10:00,52.52,52.58,52.5,52.54,76665.0,50.7123,50.7703,50.693,50.7317,76665.0
2025-02-06 13:20:00,52.54,52.67,52.53,52.57,88733.0,50.7317,50.8572,50.722,50.7606,88733.0
2025-02-06 13:30:00,52.57,52.57,52.5,52.55,55586.0,50.7606,50.7606,50.693,50.7413,55586.0
2025-02-06 13:40:00,52.56,52.61,52.53,52.55,27553.0,50.751,50.7993,50.722,50.7413,27553.0
2025-02-06 13:50:00,52.55,52.72,52.55,52.71,50277.0,50.7413,50.9055,50.7413,50.8958,50277.0
2025-02-06 14:00:00,52.71,52.72,52.65,52.7,48097.0,50.8958,50.9055,50.8379,50.8862,48097.0
2025-02-06 14:10:00,52.7,52.7,52.57,52.58,37223.0,50.8862,50.8862,50.7606,50.7703,37223.0
2025-02-06 14:20:00,52.58,52.59,52.49,52.52,56734.0,50.7703,50.7799,50.6834,50.7123,56734.0
2025-02-06 14:30:00,52.52,52.6,52.49,52.58,63854.0,50.7123,50.7896,50.6834,50.7703,63854.0
2025-02-06 14:40:00,52.58,52.58,52.51,52.54,42270.0,50.7703,50.7703,50.7027,50.7317,42270.0
2025-02-06 14:50:00,52.55,52.57,52.47,52.48,119260.0,50.7413,50.7606,50.6641,50.6737,119260.0
2025-02-06 15:00:00,52.48,52.56,52.45,52.52,57553.0,50.6737,50.751,50.6448,50.7123,57553.0
2025-02-06 15:10:00,52.52,52.62,52.51,52.56,59913.0,50.7123,50.8089,50.7027,50.751,59913.0
2025-02-06 15:20:00,52.56,52.57,52.49,52.53,97894.0,50.751,50.7606,50.6834,50.722,97894.0
2025-02-06 15:30:00,52.53,52.63,52.51,52.63,62182.0,50.722,50.8186,50.7027,50.8186,62182.0
2025-02-06 15:40:00,52.63,52.65,52.53,52.56,209476.0,50.8186,50.8379,50.722,50.751,209476.0
2025-02-06 15:50:00,52.56,52.68,52.52,52.64,573854.0,50.751,50.8668,50.7123,50.8282,573854.0
2025-02-07 09:30:00,52.77,52.81,52.43,52.52,202834.0,50.9537,50.9924,50.6254,50.7123,202834.0
2025-02-07 09:40:00,52.52,52.88,52.51,52.87,89469.0,50.7123,51.06,50.7027,51.0503,89469.0
2025-02-07 09:50:00,52.87,52.88,52.74,52.85,90896.0,51.0503,51.06,50.9248,51.031,90896.0
2025-02-07 10:00:00,52.84,52.85,52.7,52.83,80111.0,51.0213,51.031,50.8862,51.0117,80111.0
2025-02-07 10:10:00,52.82,52.89,52.78,52.82,51153.0,51.002,51.0696,50.9634,51.002,51153.0
2025-02-07 10:20:00,52.81,52.82,52.67,52.68,51442.0,50.9924,51.002,50.8572,50.8668,51442.0
2025-02-07 10:30:00,52.67,52.82,52.67,52.78,81405.0,50.8572,51.002,50.8572,50.9634,81405.0
2025-02-07 10:40:00,52.79,52.85,52.76,52.8,49680.0,50.9731,51.031,50.9441,50.9827,49680.0
2025-02-07 10:50:00,52.8,52.86,52.68,52.8,86238.0,50.9827,51.0406,50.8668,50.9827,86238.0
2025-02-07 11:00:00,52.8,52.95,52.78,52.93,83062.0,50.9827,51.1275,50.9634,51.1082,83062.0
2025-02-07 11:10:00,52.93,53.06,52.87,53.03,198238.0,51.1082,51.2338,51.0503,51.2048,198238.0
2025-02-07 11:20:00,53.03,53.06,52.81,52.84,138698.0,51.2048,51.2338,50.9924,51.0213,138698.0
2025-02-07 11:30:00,52.83,52.91,52.83,52.87,67883.0,51.0117,51.0889,51.0117,51.0503,67883.0
2025-02-07 11:40:00,52.86,52.89,52.8,52.88,64461.0,51.0406,51.0696,50.9827,51.06,64461.0
2025-02-07 11:50:00,52.87,52.96,52.85,52.94,92288.0,51.0503,51.1372,51.031,51.1179,92288.0
2025-02-07 12:00:00,52.93,53.01,52.92,52.98,73924.0,51.1082,51.1855,51.0986,51.1565,73924.0
2025-02-07 12:10:00,52.98,52.99,52.82,52.86,56918.0,51.1565,51.1662,51.002,51.0406,56918.0
2025-02-07 12:20:00,52.85,52.86,52.78,52.83,77231.0,51.031,51.0406,50.9634,51.0117,77231.0
2025-02-07 12:30:00,52.82,52.83,52.76,52.76,87258.0,51.002,51.0117,50.9441,50.9441,87258.0
2025-02-07 12:40:00,52.76,52.86,52.76,52.78,41938.0,50.9441,51.0406,50.9441,50.9634,41938.0
2025-02-07 12:50:00,52.78,52.8,52.75,52.76,46260.0,50.9634,50.9827,50.9344,50.9441,46260.0
2025-02-07 13:00:00,52.76,52.78,52.73,52.77,47798.0,50.9441,50.9634,50.9151,50.9537,47798.0
2025-02-07 13:10:00,52.77,52.81,52.75,52.8,37529.0,50.9537,50.9924,50.9344,50.9827,37529.0
2025-02-07 13:20:00,52.8,52.8,52.72,52.73,54000.0,50.9827,50.9827,50.9055,50.9151,54000.0
2025-02-07 13:30:00,52.73,52.81,52.73,52.77,53560.0,50.9151,50.9924,50.9151,50.9537,53560.0
2025-02-07 13:40:00,52.77,52.77,52.71,52.72,49688.0,50.9537,50.9537,50.8958,50.9055,49688.0
2025-02-07 13:50:00,52.71,52.76,52.71,52.72,40877.0,50.8958,50.9441,50.8958,50.9055,40877.0
2025-02-07 14:00:00,52.72,52.75,52.68,52.7,62984.0,50.9055,50.9344,50.8668,50.8862,62984.0
2025-02-07 14:10:00,52.7,52.7,52.61,52.64,78819.0,50.8862,50.8862,50.7993,50.8282,78819.0
2025-02-07 14:20:00,52.63,52.71,52.62,52.7,76317.0,50.8186,50.8958,50.8089,50.8862,76317.0
2025-02-07 14:30:00,52.7,52.79,52.68,52.78,40348.0,50.8862,50.9731,50.8668,50.9634,40348.0
2025-02-07 14:40:00,52.78,52.81,52.75,52.78,45949.0,50.9634,50.9924,50.9344,50.9634,45949.0
2025-02-07 14:50:00,52.77,52.79,52.74,52.75,38035.0,50.9537,50.9731,50.9248,50.9344,38035.0
2025-02-07 15:00:00,52.75,52.75,52.67,52.67,50126.0,50.9344,50.9344,50.8572,50.8572,50126.0
2025-02-07 15:10:00,52.68,52.7,52.64,52.66,44863.0,50.8668,50.8862,50.8282,50.8475,44863.0
2025-02-07 15:20:00,52.67,52.7,52.64,52.65,55550.0,50.8572,50.8862,50.8282,50.8379,55550.0
2025-02-07 15:30:00,52.65,52.7,52.64,52.7,45032.0,50.8379,50.8862,50.8282,50.8862,45032.0
2025-02-07 15:40:00,52.7,52.72,52.67,52.72,129644.0,50.8862,50.9055,50.8572,50.9055,129644.0
2025-02-07 15:50:00,52.72,52.73,52.62,52.65,418302.0,50.9055,50.9151,50.8089,50.8379,418302.0
2025-02-10 09:30:00,52.72,53.08,52.72,52.85,263423.0,50.9055,51.2531,50.9055,51.031,263423.0
2025-02-10 09:40:00,52.86,52.95,52.81,52.92,109595.0,51.0406,51.1275,50.9924,51.0986,109595.0
2025-02-10 09:50:00,52.93,53.07,52.9,53.01,127870.0,51.1082,51.2434,51.0793,51.1855,127870.0
2025-02-10 10:00:00,53.0,53.12,52.99,53.09,88643.0,51.1758,51.2917,51.1662,51.2627,88643.0
2025-02-10 10:10:00,53.09,53.13,53.02,53.06,69279.0,51.2627,51.3014,51.1951,51.2338,69279.0
2025-02-10 10:20:00,53.08,53.2,53.05,53.19,103310.0,51.2531,51.3689,51.2241,51.3593,103310.0
2025-02-10 10:30:00,53.19,53.26,53.16,53.26,104159.0,51.3593,51.4269,51.3303,51.4269,104159.0
2025-02-10 10:40:00,53.26,53.43,53.25,53.36,92691.0,51.4269,51.591,51.4172,51.5234,92691.0
2025-02-10 10:50:00,53.36,53.4,53.25,53.39,120309.0,51.5234,51.5621,51.4172,51.5524,120309.0
2025-02-10 11:00:00,53.39,53.4,53.31,53.37,139399.0,51.5524,51.5621,51.4752,51.5331,139399.0
2025-02-10 11:10:00,53.38,53.39,53.3,53.33,70593.0,51.5427,51.5524,51.4655,51.4945,70593.0
2025-02-10 11:20:00,53.33,53.35,53.25,53.34,71144.0,51.4945,51.5138,51.4172,51.5041,71144.0
2025-02-10 11:30:00,53.34,53.37,53.3,53.37,67371.0,51.5041,51.5331,51.4655,51.5331,67371.0
2025-02-10 11:40:00,53.37,53.47,53.36,53.47,63442.0,51.5331,51.6297,51.5234,51.6297,63442.0
2025-02-10 11:50:00,53.48,53.5,53.37,53.4,69729.0,51.6393,51.6586,51.5331,51.5621,69729.0
2025-02-10 12:00:00,53.39,53.43,53.31,53.35,47973.0,51.5524,51.591,51.4752,51.5138,47973.0
2025-02-10 12:10:00,53.35,53.41,53.31,53.4,44306.0,51.5138,51.5717,51.4752,51.5621,44306.0
2025-02-10 12:20:00,53.4,53.43,53.38,53.4,45936.0,51.5621,51.591,51.5427,51.5621,45936.0
2025-02-10 12:30:00,53.41,53.46,53.4,53.45,34050.0,51.5717,51.62,51.5621,51.6103,34050.0
2025-02-10 12:40:00,53.45,53.46,53.41,53.44,33906.0,51.6103,51.62,51.5717,51.6007,33906.0
2025-02-10 12:50:00,53.44,53.47,53.42,53.45,48579.0,51.6007,51.6297,51.5814,51.6103,48579.0
2025-02-10 13:00:00,53.46,53.52,53.45,53.48,57475.0,51.62,51.6779,51.6103,51.6393,57475.0
2025-02-10 13:10:00,53.48,53.51,53.46,53.47,44568.0,51.6393,51.6683,51.62,51.6297,44568.0
2025-02-10 13:20:00,53.47,53.52,53.44,53.51,91251.0,51.6297,51.6779,51.6007,51.6683,91251.0
2025-02-10 13:30:00,53.51,53.52,53.49,53.5,62388.0,51.6683,51.6779,51.649,51.6586,62388.0
2025-02-10 13:40:00,53.5,53.52,53.47,53.49,64691.0,51.6586,51.6779,51.6297,51.649,64691.0
2025-02-10 13:50:00,53.5,53.52,53.48,53.51,77485.0,51.6586,51.6779,51.6393,51.6683,77485.0
2025-02-10 14:00:00,53.51,53.6,53.49,53.59,108633.0,51.6683,51.7552,51.649,51.7455,108633.0
2025-02-10 14:10:00,53.59,53.65,53.58,53.61,85459.0,51.7455,51.8035,51.7359,51.7648,85459.0
2025-02-10 14:20:00,53.62,53.67,53.57,53.58,59378.0,51.7745,51.8228,51.7262,51.7359,59378.0
2025-02-10 14:30:00,53.58,53.63,53.57,53.62,77055.0,51.7359,51.7841,51.7262,51.7745,77055.0
2025-02-10 14:40:00,53.63,53.66,53.61,53.66,96102.0,51.7841,51.8131,51.7648,51.8131,96102.0
2025-02-10 14:50:00,53.66,53.72,53.65,53.66,90317.0,51.8131,51.871,51.8035,51.8131,90317.0
2025-02-10 15:00:00,53.66,53.71,53.65,53.66,62837.0,51.8131,51.8614,51.8035,51.8131,62837.0
2025-02-10 15:10:00,53.66,53.68,53.65,53.67,51775.0,51.8131,51.8324,51.8035,51.8228,51775.0
2025-02-10 15:20:00,53.66,53.72,53.65,53.65,90896.0,51.8131,51.871,51.8035,51.8035,90896.0
2025-02-10 15:30:00,53.66,53.66,53.61,53.66,79456.0,51.8131,51.8131,51.7648,51.8131,79456.0
2025-02-10 15:40:00,53.66,53.74,53.65,53.74,116961.0,51.8131,51.8904,51.8035,51.8904,116961.0
2025-02-10 15:50:00,53.74,53.87,53.7,53.86,436733.0,51.8904,52.0159,51.8517,52.0062,436733.0
2025-02-11 09:30:00,53.85,53.94,53.46,53.47,249852.0,51.9966,52.0835,51.62,51.6297,249852.0
2025-02-11 09:40:00,53.49,53.6,53.35,53.44,87636.0,51.649,51.7552,51.5138,51.6007,87636.0
2025-02-11 09:50:00,53.45,53.5,53.37,53.5,58366.0,51.6103,51.6586,51.5331,51.6586,58366.0
2025-02-11 10:00:00,53.5,53.54,53.33,53.35,96343.0,51.6586,51.6972,51.4945,51.5138,96343.0
2025-02-11 10:10:00,53.35,53.39,53.31,53.38,70997.0,51.5138,51.5524,51.4752,51.5427,70997.0
2025-02-11 10:20:00,53.39,53.46,53.38,53.43,65439.0,51.5524,51.62,51.5427,51.591,65439.0
2025-02-11 10:30:00,53.43,53.53,53.42,53.52,58333.0,51.591,51.6876,51.5814,51.6779,58333.0
2025-02-11 10:40:00,53.51,53.52,53.44,53.52,44866.0,51.6683,51.6779,51.6007,51.6779,44866.0
2025-02-11 10:50:00,53.51,53.58,53.5,53.58,43369.0,51.6683,51.7359,51.6586,51.7359,43369.0
2025-02-11 11:00:00,53.58,53.64,53.57,53.61,50270.0,51.7359,51.7938,51.7262,51.7648,50270.0
2025-02-11 11:10:00,53.61,53.67,53.58,53.65,53469.0,51.7648,51.8228,51.7359,51.8035,53469.0
2025-02-11 11:20:00,53.65,53.69,53.63,53.64,54992.0,51.8035,51.8421,51.7841,51.7938,54992.0
2025-02-11 11:30:00,53.64,53.67,53.61,53.66,44606.0,51.7938,51.8228,51.7648,51.8131,44606.0
2025-02-11 11:40:00,53.65,53.75,53.63,53.71,54612.0,51.8035,51.9,51.7841,51.8614,54612.0
2025-02-11 11:50:00,53.71,53.77,53.7,53.75,48122.0,51.8614,51.9193,51.8517,51.9,48122.0
2025-02-11 12:00:00,53.74,53.82,53.73,53.78,52208.0,51.8904,51.9676,51.8807,51.929,52208.0
2025-02-11 12:10:00,53.77,53.81,53.72,53.79,63655.0,51.9193,51.9579,51.871,51.9386,63655.0
2025-02-11 12:20:00,53.79,53.79,53.7,53.71,47711.0,51.9386,51.9386,51.8517,51.8614,47711.0
2025-02-11 12:30:00,53.7,53.73,53.68,53.71,42510.0,51.8517,51.8807,51.8324,51.8614,42510.0
2025-02-11 12:40:00,53.71,53.75,53.69,53.72,48507.0,51.8614,51.9,51.8421,51.871,48507.0
2025-02-11 12:50:00,53.72,53.73,53.68,53.71,35872.0,51.871,51.8807,51.8324,51.8614,35872.0
2025-02-11 13:00:00,53.7,53.73,53.66,53.72,55357.0,51.8517,51.8807,51.8131,51.871,55357.0
2025-02-11 13:10:00,53.72,53.84,53.71,53.84,60386.0,51.871,51.9869,51.8614,51.9869,60386.0
2025-02-11 13:20:00,53.84,53.89,53.76,53.77,52859.0,51.9869,52.0352,51.9097,51.9193,52859.0
2025-02-11 13:30:00,53.77,53.81,53.75,53.8,29675.0,51.9193,51.9579,51.9,51.9483,29675.0
2025-02-11 13:40:00,53.8,53.82,53.77,53.8,26638.0,51.9483,51.9676,51.9193,51.9483,26638.0
2025-02-11 13:50:00,53.8,53.82,53.78,53.8,38681.0,51.9483,51.9676,51.929,51.9483,38681.0
2025-02-11 14:00:00,53.8,53.85,53.79,53.85,36191.0,51.9483,51.9966,51.9386,51.9966,36191.0
2025-02-11 14:10:00,53.84,53.87,53.82,53.84,68068.0,51.9869,52.0159,51.9676,51.9869,68068.0
2025-02-11 14:20:00,53.85,53.92,53.83,53.89,39398.0,51.9966,52.0642,51.9773,52.0352,39398.0
2025-02-11 14:30:00,53.89,53.91,53.87,53.89,70191.0,52.0352,52.0545,52.0159,52.0352,70191.0
2025-02-11 14:40:00,53.9,53.93,53.87,53.89,48326.0,52.0449,52.0738,52.0159,52.0352,48326.0
2025-02-11 14:50:00,53.89,53.92,53.84,53.85,35155.0,52.0352,52.0642,51.9869,51.9966,35155.0
2025-02-11 15:00:00,53.85,53.88,53.84,53.88,52519.0,51.9966,52.0255,51.9869,52.0255,52519.0
2025-02-11 15:10:00,53.88,53.89,53.83,53.87,51658.0,52.0255,52.0352,51.9773,52.0159,51658.0
2025-02-11 15:20:00,53.86,53.87,53.72,53.73,75248.0,52.0062,52.0159,51.871,51.8807,75248.0
2025-02-11 15:30:00,53.73,53.76,53.66,53.69,85990.0,51.8807,51.9097,51.8131,51.8421,85990.0
2025-02-11 15:40:00,53.69,53.74,53.67,53.74,98088.0,51.8421,51.8904,51.8228,51.8904,98088.0
2025-02-11 15:50:00,53.74,53.92,53.72,53.86,533125.0,51.8904,52.0642,51.871,52.0062,533125.0
2025-02-12 09:30:00,53.51,53.88,53.5,53.63,232841.0,51.6683,52.0255,51.6586,51.7841,232841.0
2025-02-12 09:40:00,53.63,53.7,53.51,53.68,92005.0,51.7841,51.8517,51.6683,51.8324,92005.0
2025-02-12 09:50:00,53.66,53.67,53.53,53.58,115616.0,51.8131,51.8228,51.6876,51.7359,115616.0
2025-02-12 10:00:00,53.58,53.7,53.57,53.67,112108.0,51.7359,51.8517,51.7262,51.8228,112108.0
2025-02-12 10:10:00,53.67,53.73,53.62,53.68,104429.0,51.8228,51.8807,51.7745,51.8324,104429.0
2025-02-12 10:20:00,53.68,53.7,53.55,53.6,73252.0,51.8324,51.8517,51.7069,51.7552,73252.0
2025-02-12 10:30:00,53.61,53.72,53.58,53.64,64250.0,51.7648,51.871,51.7359,51.7938,64250.0
2025-02-12 10:40:00,53.63,53.68,53.57,53.68,72182.0,51.7841,51.8324,51.7262,51.8324,72182.0
2025-02-12 10:50:00,53.67,53.68,53.61,53.62,50961.0,51.8228,51.8324,51.7648,51.7745,50961.0
2025-02-12 11:00:00,53.62,53.62,53.45,53.47,90362.0,51.7745,51.7745,51.6103,51.6297,90362.0
2025-02-12 11:10:00,53.46,53.5,53.38,53.41,81311.0,51.62,51.6586,51.5427,51.5717,81311.0
2025-02-12 11:20:00,53.41,53.47,53.37,53.46,47416.0,51.5717,51.6297,51.5331,51.62,47416.0
2025-02-12 11:30:00,53.46,53.48,53.39,53.42,39113.0,51.62,51.6393,51.5524,51.5814,39113.0
2025-02-12 11:40:00,53.43,53.44,53.37,53.43,54649.0,51.591,51.6007,51.5331,51.591,54649.0
2025-02-12 11:50:00,53.43,53.47,53.42,53.46,41539.0,51.591,51.6297,51.5814,51.62,41539.0
2025-02-12 12:00:00,53.45,53.49,53.36,53.38,51002.0,51.6103,51.649,51.5234,51.5427,51002.0
2025-02-12 12:10:00,53.38,53.44,53.36,53.42,45704.0,51.5427,51.6007,51.5234,51.5814,45704.0
2025-02-12 12:20:00,53.41,53.48,53.41,53.45,39762.0,51.5717,51.6393,51.5717,51.6103,39762.0
2025-02-12 12:30:00,53.45,53.53,53.44,53.53,42877.0,51.6103,51.6876,51.6007,51.6876,42877.0
2025-02-12 12:40:00,53.53,53.54,53.47,53.54,47566.0,51.6876,51.6972,51.6297,51.6972,47566.0
2025-02-12 12:50:00,53.54,53.54,53.45,53.48,55921.0,51.6972,51.6972,51.6103,51.6393,55921.0
2025-02-12 13:00:00,53.48,53.49,53.41,53.46,36839.0,51.6393,51.649,51.5717,51.62,36839.0
2025-02-12 13:10:00,53.46,53.46,53.42,53.43,31643.0,51.62,51.62,51.5814,51.591,31643.0
2025-02-12 13:20:00,53.43,53.44,53.38,53.38,46309.0,51.591,51.6007,51.5427,51.5427,46309.0
2025-02-12 13:30:00,53.39,53.46,53.37,53.44,73512.0,51.5524,51.62,51.5331,51.6007,73512.0
2025-02-12 13:40:00,53.43,53.43,53.37,53.41,40705.0,51.591,51.591,51.5331,51.5717,40705.0
2025-02-12 13:50:00,53.4,53.42,53.36,53.37,36146.0,51.5621,51.5814,51.5234,51.5331,36146.0
2025-02-12 14:00:00,53.37,53.41,53.32,53.4,61893.0,51.5331,51.5717,51.4848,51.5621,61893.0
2025-02-12 14:10:00,53.4,53.4,53.25,53.28,68397.0,51.5621,51.5621,51.4172,51.4462,68397.0
2025-02-12 14:20:00,53.27,53.31,53.25,53.29,50930.0,51.4365,51.4752,51.4172,51.4558,50930.0
2025-02-12 14:30:00,53.29,53.37,53.29,53.37,36857.0,51.4558,51.5331,51.4558,51.5331,36857.0
2025-02-12 14:40:00,53.36,53.38,53.34,53.37,32705.0,51.5234,51.5427,51.5041,51.5331,32705.0
2025-02-12 14:50:00,53.36,53.37,53.27,53.29,37132.0,51.5234,51.5331,51.4365,51.4558,37132.0
2025-02-12 15:00:00,53.29,53.31,53.26,53.3,40070.0,51.4558,51.4752,51.4269,51.4655,40070.0
2025-02-12 15:10:00,53.31,53.33,53.27,53.27,46924.0,51.4752,51.4945,51.4365,51.4365,46924.0
2025-02-12 15:20:00,53.28,53.29,53.2,53.22,86816.0,51.4462,51.4558,51.3689,51.3883,86816.0
2025-02-12 15:30:00,53.22,53.22,53.17,53.2,61806.0,51.3883,51.3883,51.34,51.3689,61806.0
2025-02-12 15:40:00,53.2,53.32,53.19,53.32,124398.0,51.3689,51.4848,51.3593,51.4848,124398.0
2025-02-12 15:50:00,53.32,53.39,53.22,53.34,371375.0,51.4848,51.5524,51.3883,51.5041,371375.0
2025-02-13 09:30:00,53.33,53.33,52.8,52.98,277596.0,51.4945,51.4945,50.9827,51.1565,277596.0
2025-02-13 09:40:00,52.96,53.02,52.68,52.71,153711.0,51.1372,51.1951,50.8668,50.8958,153711.0
2025-02-13 09:50:00,52.71,52.71,52.4,52.44,235359.0,50.8958,50.8958,50.5965,50.6351,235359.0
2025-02-13 10:00:00,52.45,52.6,52.44,52.52,119257.0,50.6448,50.7896,50.6351,50.7123,119257.0
2025-02-13 10:10:00,52.53,52.83,52.52,52.83,90847.0,50.722,51.0117,50.7123,51.0117,90847.0
2025-02-13 10:20:00,52.83,52.86,52.75,52.83,76555.0,51.0117,51.0406,50.9344,51.0117,76555.0
2025-02-13 10:30:00,52.83,52.91,52.81,52.86,71023.0,51.0117,51.0889,50.9924,51.0406,71023.0
2025-02-13 10:40:00,52.87,52.96,52.87,52.92,60427.0,51.0503,51.1372,51.0503,51.0986,60427.0
2025-02-13 10:50:00,52.92,53.07,52.9,53.05,84548.0,51.0986,51.2434,51.0793,51.2241,84548.0
2025-02-13 11:00:00,53.06,53.07,53.02,53.05,63046.0,51.2338,51.2434,51.1951,51.2241,63046.0
2025-02-13 11:10:00,53.05,53.09,52.97,53.08,68867.0,51.2241,51.2627,51.1469,51.2531,68867.0
2025-02-13 11:20:00,53.08,53.21,53.08,53.2,71275.0,51.2531,51.3786,51.2531,51.3689,71275.0
2025-02-13 11:30:00,53.2,53.22,53.13,53.21,70866.0,51.3689,51.3883,51.3014,51.3786,70866.0
2025-02-13 11:40:00,53.2,53.23,53.18,53.2,67284.0,51.3689,51.3979,51.3496,51.3689,67284.0
2025-02-13 11:50:00,53.2,53.21,53.14,53.2,65707.0,51.3689,51.3786,51.311,51.3689,65707.0
2025-02-13 12:00:00,53.21,53.23,53.18,53.21,46767.0,51.3786,51.3979,51.3496,51.3786,46767.0
2025-02-13 12:10:00,53.21,53.24,53.17,53.22,60329.0,51.3786,51.4076,51.34,51.3883,60329.0
2025-02-13 12:20:00,53.22,53.35,53.18,53.34,65105.0,51.3883,51.5138,51.3496,51.5041,65105.0
2025-02-13 12:30:00,53.34,53.36,53.27,53.27,69011.0,51.5041,51.5234,51.4365,51.4365,69011.0
2025-02-13 12:40:00,53.28,53.28,53.16,53.24,133302.0,51.4462,51.4462,51.3303,51.4076,133302.0
2025-02-13 12:50:00,53.25,53.28,53.19,53.2,57873.0,51.4172,51.4462,51.3593,51.3689,57873.0
2025-02-13 13:00:00,53.2,53.21,53.16,53.21,51037.0,51.3689,51.3786,51.3303,51.3786,51037.0
2025-02-13 13:10:00,53.21,53.32,53.19,53.27,93045.0,51.3786,51.4848,51.3593,51.4365,93045.0
2025-02-13 13:20:00,53.26,53.31,53.22,53.3,56513.0,51.4269,51.4752,51.3883,51.4655,56513.0
2025-02-13 13:30:00,53.3,53.37,53.28,53.36,61005.0,51.4655,51.5331,51.4462,51.5234,61005.0
2025-02-13 13:40:00,53.36,53.36,53.28,53.33,72278.0,51.5234,51.5234,51.4462,51.4945,72278.0
2025-02-13 13:50:00,53.32,53.34,53.24,53.26,67606.0,51.4848,51.5041,51.4076,51.4269,67606.0
2025-02-13 14:00:00,53.26,53.38,53.25,53.38,56819.0,51.4269,51.5427,51.4172,51.5427,56819.0
2025-02-13 14:10:00,53.38,53.44,53.34,53.41,119656.0,51.5427,51.6007,51.5041,51.5717,119656.0
2025-02-13 14:20:00,53.4,53.45,53.4,53.44,57664.0,51.5621,51.6103,51.5621,51.6007,57664.0
2025-02-13 14:30:00,53.43,53.49,53.43,53.48,79436.0,51.591,51.649,51.591,51.6393,79436.0
2025-02-13 14:40:00,53.48,53.54,53.46,53.53,78231.0,51.6393,51.6972,51.62,51.6876,78231.0
2025-02-13 14:50:00,53.52,53.58,53.51,53.53,63585.0,51.6779,51.7359,51.6683,51.6876,63585.0
2025-02-13 15:00:00,53.52,53.58,53.48,53.48,54887.0,51.6779,51.7359,51.6393,51.6393,54887.0
2025-02-13 15:10:00,53.48,53.56,53.45,53.56,65880.0,51.6393,51.7166,51.6103,51.7166,65880.0
2025-02-13 15:20:00,53.55,53.58,53.51,53.58,104459.0,51.7069,51.7359,51.6683,51.7359,104459.0
2025-02-13 15:30:00,53.57,53.62,53.56,53.61,125151.0,51.7262,51.7745,51.7166,51.7648,125151.0
2025-02-13 15:40:00,53.61,53.65,53.6,53.63,130501.0,51.7648,51.8035,51.7552,51.7841,130501.0
2025-02-13 15:50:00,53.64,53.73,53.59,53.62,681720.0,51.7938,51.8807,51.7455,51.7745,681720.0
2025-02-14 09:30:00,53.57,53.62,53.37,53.6,180313.0,51.7262,51.7745,51.5331,51.7552,180313.0
2025-02-14 09:40:00,53.56,53.66,53.54,53.57,77584.0,51.7166,51.8131,51.6972,51.7262,77584.0
2025-02-14 09:50:00,53.58,53.65,53.43,53.62,71217.0,51.7359,51.8035,51.591,51.7745,71217.0
2025-02-14 10:00:00,53.64,53.85,53.62,53.85,115632.0,51.7938,51.9966,51.7745,51.9966,115632.0
2025-02-14 10:10:00,53.85,53.85,53.64,53.67,83085.0,51.9966,51.9966,51.7938,51.8228,83085.0
2025-02-14 10:20:00,53.67,53.71,53.62,53.66,44338.0,51.8228,51.8614,51.7745,51.8131,44338.0
2025-02-14 10:30:00,53.67,53.76,53.66,53.75,47364.0,51.8228,51.9097,51.8131,51.9,47364.0
2025-02-14 10:40:00,53.75,53.76,53.7,53.71,42692.0,51.9,51.9097,51.8517,51.8614,42692.0
2025-02-14 10:50:00,53.71,53.71,53.58,53.66,67296.0,51.8614,51.8614,51.7359,51.8131,67296.0
2025-02-14 11:00:00,53.66,53.69,53.61,53.66,37218.0,51.8131,51.8421,51.7648,51.8131,37218.0
2025-02-14 11:10:00,53.67,53.69,53.63,53.66,59082.0,51.8228,51.8421,51.7841,51.8131,59082.0
2025-02-14 11:20:00,53.66,53.7,53.59,53.59,45213.0,51.8131,51.8517,51.7455,51.7455,45213.0
2025-02-14 11:30:00,53.58,53.58,53.49,53.49,48367.0,51.7359,51.7359,51.649,51.649,48367.0
2025-02-14 11:40:00,53.48,53.55,53.48,53.55,30332.0,51.6393,51.7069,51.6393,51.7069,30332.0
2025-02-14 11:50:00,53.55,53.6,53.51,53.56,61853.0,51.7069,51.7552,51.6683,51.7166,61853.0
2025-02-14 12:00:00,53.55,53.59,53.48,53.53,70777.0,51.7069,51.7455,51.6393,51.6876,70777.0
2025-02-14 12:10:00,53.53,53.55,53.5,53.52,32827.0,51.6876,51.7069,51.6586,51.6779,32827.0
2025-02-14 12:20:00,53.52,53.52,53.41,53.43,49893.0,51.6779,51.6779,51.5717,51.591,49893.0
2025-02-14 12:30:00,53.43,53.44,53.4,53.41,43675.0,51.591,51.6007,51.5621,51.5717,43675.0
2025-02-14 12:40:00,53.4,53.46,53.39,53.45,39246.0,51.5621,51.62,51.5524,51.6103,39246.0
2025-02-14 12:50:00,53.44,53.45,53.41,53.42,24459.0,51.6007,51.6103,51.5717,51.5814,24459.0
2025-02-14 13:00:00,53.41,53.49,53.38,53.41,138665.0,51.5717,51.649,51.5427,51.5717,138665.0
2025-02-14 13:10:00,53.41,53.48,53.41,53.44,47679.0,51.5717,51.6393,51.5717,51.6007,47679.0
2025-02-14 13:20:00,53.44,53.49,53.41,53.48,30070.0,51.6007,51.649,51.5717,51.6393,30070.0
2025-02-14 13:30:00,53.49,53.5,53.45,53.47,30891.0,51.649,51.6586,51.6103,51.6297,30891.0
2025-02-14 13:40:00,53.48,53.5,53.43,53.47,31051.0,51.6393,51.6586,51.591,51.6297,31051.0
2025-02-14 13:50:00,53.46,53.5,53.46,53.48,40903.0,51.62,51.6586,51.62,51.6393,40903.0
2025-02-14 14:00:00,53.48,53.51,53.47,53.49,38492.0,51.6393,51.6683,51.6297,51.649,38492.0
2025-02-14 14:10:00,53.48,53.52,53.48,53.51,35704.0,51.6393,51.6779,51.6393,51.6683,35704.0
2025-02-14 14:20:00,53.51,53.53,53.47,53.48,36363.0,51.6683,51.6876,51.6297,51.6393,36363.0
2025-02-14 14:30:00,53.49,53.54,53.49,53.5,41051.0,51.649,51.6972,51.649,51.6586,41051.0
2025-02-14 14:40:00,53.5,53.52,53.48,53.5,38932.0,51.6586,51.6779,51.6393,51.6586,38932.0
2025-02-14 14:50:00,53.49,53.51,53.43,53.44,38896.0,51.649,51.6683,51.591,51.6007,38896.0
2025-02-14 15:00:00,53.44,53.49,53.41,53.48,42068.0,51.6007,51.649,51.5717,51.6393,42068.0
2025-02-14 15:10:00,53.48,53.49,53.46,53.48,58457.0,51.6393,51.649,51.62,51.6393,58457.0
2025-02-14 15:20:00,53.48,53.5,53.45,53.46,122830.0,51.6393,51.6586,51.6103,51.62,122830.0
2025-02-14 15:30:00,53.46,53.47,53.36,53.41,88232.0,51.62,51.6297,51.5234,51.5717,88232.0
2025-02-14 15:40:00,53.41,53.42,53.34,53.36,104679.0,51.5717,51.5814,51.5041,51.5234,104679.0
2025-02-14 15:50:00,53.36,53.37,53.28,53.29,388387.0,51.5234,51.5331,51.4462,51.4558,388387.0
2025-02-18 09:30:00,53.29,53.3,52.78,52.8,424574.0,51.4558,51.4655,50.9634,50.9827,424574.0
2025-02-18 09:40:00,52.77,53.06,52.74,53.02,345002.0,50.9537,51.2338,50.9248,51.1951,345002.0
2025-02-18 09:50:00,53.02,53.02,52.64,52.75,111571.0,51.1951,51.1951,50.8282,50.9344,111571.0
2025-02-18 10:00:00,52.76,52.84,52.68,52.71,144239.0,50.9441,51.0213,50.8668,50.8958,144239.0
2025-02-18 10:10:00,52.72,52.81,52.65,52.74,135535.0,50.9055,50.9924,50.8379,50.9248,135535.0
2025-02-18 10:20:00,52.74,52.78,52.67,52.72,87091.0,50.9248,50.9634,50.8572,50.9055,87091.0
2025-02-18 10:30:00,52.72,52.73,52.6,52.64,101437.0,50.9055,50.9151,50.7896,50.8282,101437.0
2025-02-18 10:40:00,52.64,52.71,52.62,52.71,46957.0,50.8282,50.8958,50.8089,50.8958,46957.0
2025-02-18 10:50:00,52.7,52.73,52.63,52.65,61185.0,50.8862,50.9151,50.8186,50.8379,61185.0
2025-02-18 11:00:00,52.64,52.64,52.57,52.6,80783.0,50.8282,50.8282,50.7606,50.7896,80783.0
2025-02-18 11:10:00,52.6,52.62,52.53,52.6,85827.0,50.7896,50.8089,50.722,50.7896,85827.0
2025-02-18 11:20:00,52.59,52.61,52.54,52.54,63965.0,50.7799,50.7993,50.7317,50.7317,63965.0
2025-02-18 11:30:00,52.55,52.62,52.53,52.6,50626.0,50.7413,50.8089,50.722,50.7896,50626.0
2025-02-18 11:40:00,52.59,52.71,52.59,52.69,56160.0,50.7799,50.8958,50.7799,50.8765,56160.0
2025-02-18 11:50:00,52.69,52.82,52.68,52.82,87033.0,50.8765,51.002,50.8668,51.002,87033.0
2025-02-18 12:00:00,52.82,52.84,52.74,52.78,51665.0,51.002,51.0213,50.9248,50.9634,51665.0
2025-02-18 12:10:00,52.77,52.88,52.77,52.88,65152.0,50.9537,51.06,50.9537,51.06,65152.0
2025-02-18 12:20:00,52.88,52.88,52.78,52.82,99227.0,51.06,51.06,50.9634,51.002,99227.0
2025-02-18 12:30:00,52.82,52.85,52.8,52.8,41082.0,51.002,51.031,50.9827,50.9827,41082.0
2025-02-18 12:40:00,52.8,52.81,52.74,52.77,36021.0,50.9827,50.9924,50.9248,50.9537,36021.0
2025-02-18 12:50:00,52.78,52.8,52.63,52.67,257389.0,50.9634,50.9827,50.8186,50.8572,257389.0
2025-02-18 13:00:00,52.66,52.72,52.63,52.72,68020.0,50.8475,50.9055,50.8186,50.9055,68020.0
2025-02-18 13:10:00,52.72,52.73,52.61,52.63,74321.0,50.9055,50.9151,50.7993,50.8186,74321.0
2025-02-18 13:20:00,52.63,52.69,52.56,52.69,83122.0,50.8186,50.8765,50.751,50.8765,83122.0
2025-02-18 13:30:00,52.69,52.75,52.67,52.71,54022.0,50.8765,50.9344,50.8572,50.8958,54022.0
2025-02-18 13:40:00,52.7,52.74,52.67,52.72,72316.0,50.8862,50.9248,50.8572,50.9055,72316.0
2025-02-18 13:50:00,52.72,52.72,52.61,52.67,85933.0,50.9055,50.9055,50.7993,50.8572,85933.0
2025-02-18 14:00:00,52.67,52.68,52.57,52.63,105486.0,50.8572,50.8668,50.7606,50.8186,105486.0
2025-02-18 14:10:00,52.63,52.67,52.61,52.62,88751.0,50.8186,50.8572,50.7993,50.8089,88751.0
2025-02-18 14:20:00,52.62,52.68,52.6,52.66,65876.0,50.8089,50.8668,50.7896,50.8475,65876.0
2025-02-18 14:30:00,52.66,52.71,52.64,52.69,64399.0,50.8475,50.8958,50.8282,50.8765,64399.0
2025-02-18 14:40:00,52.68,52.75,52.65,52.72,63197.0,50.8668,50.9344,50.8379,50.9055,63197.0
2025-02-18 14:50:00,52.73,52.76,52.68,52.69,81707.0,50.9151,50.9441,50.8668,50.8765,81707.0
2025-02-18 15:00:00,52.69,52.71,52.66,52.67,37592.0,50.8765,50.8958,50.8475,50.8572,37592.0
2025-02-18 15:10:00,52.67,52.74,52.67,52.71,74346.0,50.8572,50.9248,50.8572,50.8958,74346.0
2025-02-18 15:20:00,52.71,52.74,52.68,52.73,134195.0,50.8958,50.9248,50.8668,50.9151,134195.0
2025-02-18 15:30:00,52.74,52.77,52.7,52.7,123015.0,50.9248,50.9537,50.8862,50.8862,123015.0
2025-02-18 15:40:00,52.69,52.71,52.66,52.7,155628.0,50.8765,50.8958,50.8475,50.8862,155628.0
2025-02-18 15:50:00,52.72,52.77,52.6,52.73,767253.0,50.9055,50.9537,50.7896,50.9151,767253.0
2025-02-19 09:30:00,53.04,53.27,52.46,52.81,325306.0,51.2145,51.4365,50.6544,50.9924,325306.0
2025-02-19 09:40:00,52.82,52.99,52.79,52.98,120939.0,51.002,51.1662,50.9731,51.1565,120939.0
2025-02-19 09:50:00,52.98,53.03,52.91,53.02,113300.0,51.1565,51.2048,51.0889,51.1951,113300.0
2025-02-19 10:00:00,53.02,53.17,52.99,53.14,99595.0,51.1951,51.34,51.1662,51.311,99595.0
2025-02-19 10:10:00,53.13,53.2,53.09,53.14,87254.0,51.3014,51.3689,51.2627,51.311,87254.0
2025-02-19 10:20:00,53.14,53.15,52.97,53.01,50155.0,51.311,51.3207,51.1469,51.1855,50155.0
2025-02-19 10:30:00,53.01,53.16,52.98,53.11,213117.0,51.1855,51.3303,51.1565,51.282,213117.0
2025-02-19 10:40:00,53.1,53.3,53.09,53.23,89393.0,51.2724,51.4655,51.2627,51.3979,89393.0
2025-02-19 10:50:00,53.23,53.49,53.22,53.47,156172.0,51.3979,51.649,51.3883,51.6297,156172.0
2025-02-19 11:00:00,53.47,53.55,53.41,53.48,75564.0,51.6297,51.7069,51.5717,51.6393,75564.0
2025-02-19 11:10:00,53.47,53.52,53.4,53.4,58448.0,51.6297,51.6779,51.5621,51.5621,58448.0
2025-02-19 11:20:00,53.41,53.42,53.31,53.39,95167.0,51.5717,51.5814,51.4752,51.5524,95167.0
2025-02-19 11:30:00,53.39,53.55,53.37,53.54,116697.0,51.5524,51.7069,51.5331,51.6972,116697.0
2025-02-19 11:40:00,53.54,53.71,53.5,53.69,189246.0,51.6972,51.8614,51.6586,51.8421,189246.0
2025-02-19 11:50:00,53.68,53.75,53.5,53.57,626785.0,51.8324,51.9,51.6586,51.7262,626785.0
2025-02-19 12:00:00,53.55,53.61,53.4,53.46,74005.0,51.7069,51.7648,51.5621,51.62,74005.0
2025-02-19 12:10:00,53.47,53.48,53.32,53.34,56627.0,51.6297,51.6393,51.4848,51.5041,56627.0
2025-02-19 12:20:00,53.33,53.36,53.14,53.17,67921.0,51.4945,51.5234,51.311,51.34,67921.0
2025-02-19 12:30:00,53.16,53.21,53.13,53.15,44435.0,51.3303,51.3786,51.3014,51.3207,44435.0
2025-02-19 12:40:00,53.15,53.16,53.08,53.14,52459.0,51.3207,51.3303,51.2531,51.311,52459.0
2025-02-19 12:50:00,53.14,53.14,52.97,53.05,58672.0,51.311,51.311,51.1469,51.2241,58672.0
2025-02-19 13:00:00,53.05,53.06,53.01,53.05,55304.0,51.2241,51.2338,51.1855,51.2241,55304.0
2025-02-19 13:10:00,53.05,53.12,52.99,53.12,60744.0,51.2241,51.2917,51.1662,51.2917,60744.0
2025-02-19 13:20:00,53.11,53.2,53.08,53.19,43319.0,51.282,51.3689,51.2531,51.3593,43319.0
2025-02-19 13:30:00,53.2,53.28,53.16,53.24,42229.0,51.3689,51.4462,51.3303,51.4076,42229.0
2025-02-19 13:40:00,53.25,53.28,53.21,53.21,30179.0,51.4172,51.4462,51.3786,51.3786,30179.0
2025-02-19 13:50:00,53.22,53.31,53.19,53.29,40607.0,51.3883,51.4752,51.3593,51.4558,40607.0
2025-02-19 14:00:00,53.28,53.32,53.26,53.29,32966.0,51.4462,51.4848,51.4269,51.4558,32966.0
2025-02-19 14:10:00,53.28,53.39,53.28,53.38,36181.0,51.4462,51.5524,51.4462,51.5427,36181.0
2025-02-19 14:20:00,53.38,53.41,53.35,53.37,35272.0,51.5427,51.5717,51.5138,51.5331,35272.0
2025-02-19 14:30:00,53.37,53.38,53.3,53.34,39833.0,51.5331,51.5427,51.4655,51.5041,39833.0
2025-02-19 14:40:00,53.33,53.41,53.32,53.41,40734.0,51.4945,51.5717,51.4848,51.5717,40734.0
2025-02-19 14:50:00,53.41,53.45,53.38,53.41,36373.0,51.5717,51.6103,51.5427,51.5717,36373.0
2025-02-19 15:00:00,53.41,53.44,53.37,53.37,37564.0,51.5717,51.6007,51.5331,51.5331,37564.0
2025-02-19 15:10:00,53.38,53.39,53.33,53.33,49904.0,51.5427,51.5524,51.4945,51.4945,49904.0
2025-02-19 15:20:00,53.34,53.43,53.31,53.42,79327.0,51.5041,51.591,51.4752,51.5814,79327.0
2025-02-19 15:30:00,53.41,53.45,53.35,53.37,61649.0,51.5717,51.6103,51.5138,51.5331,61649.0
2025-02-19 15:40:00,53.36,53.43,53.33,53.42,102020.0,51.5234,51.591,51.4945,51.5814,102020.0
2025-02-19 15:50:00,53.42,53.43,53.33,53.35,399547.0,51.5814,51.591,51.4945,51.5138,399547.0
2025-02-20 09:30:00,53.05,53.22,53.0,53.21,267755.0,51.2241,51.3883,51.1758,51.3786,267755.0
2025-02-20 09:40:00,53.2,53.45,53.17,53.42,105041.0,51.3689,51.6103,51.34,51.5814,105041.0
2025-02-20 09:50:00,53.41,53.79,53.4,53.75,142097.0,51.5717,51.9386,51.5621,51.9,142097.0
2025-02-20 10:00:00,53.76,53.99,53.7,53.98,134212.0,51.9097,52.1318,51.8517,52.1221,134212.0
2025-02-20 10:10:00,53.98,54.05,53.86,53.86,207195.0,52.1221,52.1897,52.0062,52.0062,207195.0
2025-02-20 10:20:00,53.85,53.93,53.76,53.82,129554.0,51.9966,52.0738,51.9097,51.9676,129554.0
2025-02-20 10:30:00,53.83,53.94,53.82,53.93,80265.0,51.9773,52.0835,51.9676,52.0738,80265.0
2025-02-20 10:40:00,53.92,54.05,53.92,54.04,124326.0,52.0642,52.1897,52.0642,52.18,124326.0
2025-02-20 10:50:00,54.04,54.08,53.84,53.96,192824.0,52.18,52.2187,51.9869,52.1028,192824.0
2025-02-20 11:00:00,53.96,54.01,53.93,53.97,126302.0,52.1028,52.1511,52.0738,52.1124,126302.0
2025-02-20 11:10:00,53.97,54.05,53.92,53.93,113644.0,52.1124,52.1897,52.0642,52.0738,113644.0
2025-02-20 11:20:00,53.94,53.94,53.81,53.82,99803.0,52.0835,52.0835,51.9579,51.9676,99803.0
2025-02-20 11:30:00,53.81,53.86,53.78,53.8,110292.0,51.9579,52.0062,51.929,51.9483,110292.0
2025-02-20 11:40:00,53.8,53.91,53.79,53.89,93910.0,51.9483,52.0545,51.9386,52.0352,93910.0
2025-02-20 11:50:00,53.9,53.9,53.78,53.8,73925.0,52.0449,52.0449,51.929,51.9483,73925.0
2025-02-20 12:00:00,53.8,53.89,53.77,53.88,73433.0,51.9483,52.0352,51.9193,52.0255,73433.0
2025-02-20 12:10:00,53.88,53.95,53.86,53.9,70571.0,52.0255,52.0931,52.0062,52.0449,70571.0
2025-02-20 12:20:00,53.9,53.99,53.86,53.92,82423.0,52.0449,52.1318,52.0062,52.0642,82423.0
2025-02-20 12:30:00,53.91,53.93,53.88,53.91,49888.0,52.0545,52.0738,52.0255,52.0545,49888.0
2025-02-20 12:40:00,53.91,54.01,53.9,53.96,72123.0,52.0545,52.1511,52.0449,52.1028,72123.0
2025-02-20 12:50:00,53.97,54.01,53.95,54.0,61830.0,52.1124,52.1511,52.0931,52.1414,61830.0
2025-02-20 13:00:00,54.0,54.11,53.98,54.11,77352.0,52.1414,52.2476,52.1221,52.2476,77352.0
2025-02-20 13:10:00,54.11,54.18,54.02,54.04,91486.0,52.2476,52.3152,52.1607,52.18,91486.0
2025-02-20 13:20:00,54.04,54.07,54.01,54.04,77928.0,52.18,52.209,52.1511,52.18,77928.0
2025-02-20 13:30:00,54.04,54.16,54.03,54.15,75346.0,52.18,52.2959,52.1704,52.2862,75346.0
2025-02-20 13:40:00,54.16,54.2,54.14,54.2,78981.0,52.2959,52.3345,52.2766,52.3345,78981.0
2025-02-20 13:50:00,54.2,54.22,54.13,54.16,67052.0,52.3345,52.3538,52.2669,52.2959,67052.0
2025-02-20 14:00:00,54.16,54.22,54.13,54.18,70597.0,52.2959,52.3538,52.2669,52.3152,70597.0
2025-02-20 14:10:00,54.19,54.2,54.09,54.15,90452.0,52.3249,52.3345,52.2283,52.2862,90452.0
2025-02-20 14:20:00,54.15,54.2,54.12,54.19,70762.0,52.2862,52.3345,52.2573,52.3249,70762.0
2025-02-20 14:30:00,54.2,54.22,54.16,54.21,60075.0,52.3345,52.3538,52.2959,52.3442,60075.0
2025-02-20 14:40:00,54.21,54.26,54.2,54.23,69110.0,52.3442,52.3925,52.3345,52.3635,69110.0
2025-02-20 14:50:00,54.23,54.28,54.2,54.2,80265.0,52.3635,52.4118,52.3345,52.3345,80265.0
2025-02-20 15:00:00,54.21,54.29,54.2,54.28,64847.0,52.3442,52.4214,52.3345,52.4118,64847.0
2025-02-20 15:10:00,54.28,54.34,54.27,54.34,85197.0,52.4118,52.4697,52.4021,52.4697,85197.0
2025-02-20 15:20:00,54.34,54.4,54.34,54.37,128051.0,52.4697,52.5276,52.4697,52.4987,128051.0
2025-02-20 15:30:00,54.37,54.39,54.33,54.38,130138.0,52.4987,52.518,52.4601,52.5083,130138.0
2025-02-20 15:40:00,54.38,54.39,54.33,54.33,168365.0,52.5083,52.518,52.4601,52.4601,168365.0
2025-02-20 15:50:00,54.35,54.41,54.29,54.35,534279.0,52.4794,52.5373,52.4214,52.4794,534279.0
2025-02-21 09:30:00,54.33,54.63,54.31,54.52,473684.0,52.4601,52.7497,52.4407,52.6435,473684.0
2025-02-21 09:40:00,54.53,54.65,54.5,54.53,144843.0,52.6532,52.769,52.6242,52.6532,144843.0
2025-02-21 09:50:00,54.53,54.83,54.49,54.78,145728.0,52.6532,52.9428,52.6145,52.8946,145728.0
2025-02-21 10:00:00,54.78,54.9,54.63,54.79,183358.0,52.8946,53.0104,52.7497,52.9042,183358.0
2025-02-21 10:10:00,54.8,54.8,54.64,54.74,123981.0,52.9139,52.9139,52.7594,52.8559,123981.0
2025-02-21 10:20:00,54.73,54.8,54.7,54.75,79360.0,52.8463,52.9139,52.8173,52.8656,79360.0
2025-02-21 10:30:00,54.76,54.77,54.58,54.62,62249.0,52.8753,52.8849,52.7014,52.7401,62249.0
2025-02-21 10:40:00,54.63,54.74,54.63,54.72,65271.0,52.7497,52.8559,52.7497,52.8366,65271.0
2025-02-21 10:50:00,54.72,54.75,54.55,54.59,128943.0,52.8366,52.8656,52.6725,52.7111,128943.0
2025-02-21 11:00:00,54.59,54.77,54.57,54.73,203787.0,52.7111,52.8849,52.6918,52.8463,203787.0
2025-02-21 11:10:00,54.72,54.76,54.67,54.71,151058.0,52.8366,52.8753,52.7883,52.827,151058.0
2025-02-21 11:20:00,54.72,54.76,54.71,54.73,100084.0,52.8366,52.8753,52.827,52.8463,100084.0
2025-02-21 11:30:00,54.73,54.9,54.72,54.89,155991.0,52.8463,53.0104,52.8366,53.0008,155991.0
2025-02-21 11:40:00,54.89,54.98,54.87,54.91,76334.0,53.0008,53.0877,52.9815,53.0201,76334.0
2025-02-21 11:50:00,54.91,54.93,54.82,54.91,91497.0,53.0201,53.0394,52.9332,53.0201,91497.0
2025-02-21 12:00:00,54.91,54.92,54.82,54.85,53281.0,53.0201,53.0297,52.9332,52.9622,53281.0
2025-02-21 12:10:00,54.86,54.96,54.86,54.96,143445.0,52.9718,53.0684,52.9718,53.0684,143445.0
2025-02-21 12:20:00,54.96,54.99,54.92,54.96,119139.0,53.0684,53.0973,53.0297,53.0684,119139.0
2025-02-21 12:30:00,54.95,55.02,54.93,55.02,153229.0,53.0587,53.1263,53.0394,53.1263,153229.0
2025-02-21 12:40:00,55.02,55.07,55.0,55.05,109493.0,53.1263,53.1746,53.107,53.1553,109493.0
2025-02-21 12:50:00,55.05,55.11,54.97,55.04,131754.0,53.1553,53.2132,53.078,53.1456,131754.0
2025-02-21 13:00:00,55.04,55.15,55.01,55.13,147760.0,53.1456,53.2518,53.1166,53.2325,147760.0
2025-02-21 13:10:00,55.14,55.25,55.11,55.15,116409.0,53.2422,53.3484,53.2132,53.2518,116409.0
2025-02-21 13:20:00,55.14,55.19,55.12,55.13,50980.0,53.2422,53.2905,53.2229,53.2325,50980.0
2025-02-21 13:30:00,55.13,55.16,55.06,55.12,76544.0,53.2325,53.2615,53.1649,53.2229,76544.0
2025-02-21 13:40:00,55.12,55.19,55.07,55.19,70625.0,53.2229,53.2905,53.1746,53.2905,70625.0
2025-02-21 13:50:00,55.19,55.19,55.14,55.18,77047.0,53.2905,53.2905,53.2422,53.2808,77047.0
2025-02-21 14:00:00,55.18,55.27,55.16,55.27,107777.0,53.2808,53.3677,53.2615,53.3677,107777.0
2025-02-21 14:10:00,55.27,55.29,55.17,55.23,122085.0,53.3677,53.387,53.2711,53.3291,122085.0
2025-02-21 14:20:00,55.23,55.26,55.14,55.17,110549.0,53.3291,53.358,53.2422,53.2711,110549.0
2025-02-21 14:30:00,55.16,55.2,55.08,55.18,102484.0,53.2615,53.3001,53.1842,53.2808,102484.0
2025-02-21 14:40:00,55.18,55.18,55.05,55.1,208960.0,53.2808,53.2808,53.1553,53.2035,208960.0
2025-02-21 14:50:00,55.1,55.1,55.03,55.04,91691.0,53.2035,53.2035,53.136,53.1456,91691.0
2025-02-21 15:00:00,55.04,55.09,55.02,55.08,124385.0,53.1456,53.1939,53.1263,53.1842,124385.0
2025-02-21 15:10:00,55.08,55.12,55.02,55.1,124311.0,53.1842,53.2229,53.1263,53.2035,124311.0
2025-02-21 15:20:00,55.09,55.11,55.01,55.02,223655.0,53.1939,53.2132,53.1166,53.1263,223655.0
2025-02-21 15:30:00,55.02,55.06,54.97,55.0,201190.0,53.1263,53.1649,53.078,53.107,201190.0
2025-02-21 15:40:00,55.01,55.01,54.95,54.97,254620.0,53.1166,53.1166,53.0587,53.078,254620.0
2025-02-21 15:50:00,54.97,55.07,54.96,55.06,605920.0,53.078,53.1746,53.0684,53.1649,605920.0
2025-02-24 09:30:00,55.17,55.28,54.81,55.03,521748.0,53.2711,53.3774,52.9235,53.136,521748.0
2025-02-24 09:40:00,55.04,55.07,54.88,54.94,236848.0,53.1456,53.1746,52.9911,53.0491,236848.0
2025-02-24 09:50:00,54.94,55.16,54.89,55.14,183002.0,53.0491,53.2615,53.0008,53.2422,183002.0
2025-02-24 10:00:00,55.16,55.73,55.15,55.56,601343.0,53.2615,53.8119,53.2518,53.6477,601343.0
2025-02-24 10:10:00,55.56,55.57,55.16,55.33,225511.0,53.6477,53.6574,53.2615,53.4256,225511.0
2025-02-24 10:20:00,55.33,55.48,55.29,55.48,237446.0,53.4256,53.5705,53.387,53.5705,237446.0
2025-02-24 10:30:00,55.47,55.52,55.3,55.35,185138.0,53.5608,53.6091,53.3967,53.4449,185138.0
2025-02-24 10:40:00,55.36,55.51,55.27,55.44,284265.0,53.4546,53.5994,53.3677,53.5318,284265.0
2025-02-24 10:50:00,55.44,55.48,55.3,55.32,115939.0,53.5318,53.5705,53.3967,53.416,115939.0
2025-02-24 11:00:00,55.33,55.34,55.21,55.23,135913.0,53.4256,53.4353,53.3098,53.3291,135913.0
2025-02-24 11:10:00,55.21,55.3,55.13,55.14,128555.0,53.3098,53.3967,53.2325,53.2422,128555.0
2025-02-24 11:20:00,55.14,55.18,55.06,55.09,103777.0,53.2422,53.2808,53.1649,53.1939,103777.0
2025-02-24 11:30:00,55.09,55.31,55.08,55.2,229234.0,53.1939,53.4063,53.1842,53.3001,229234.0
2025-02-24 11:40:00,55.2,55.38,55.11,55.23,763686.0,53.3001,53.4739,53.2132,53.3291,763686.0
2025-02-24 11:50:00,55.25,55.29,55.06,55.2,543048.0,53.3484,53.387,53.1649,53.3001,543048.0
2025-02-24 12:00:00,55.2,55.27,55.14,55.21,100772.0,53.3001,53.3677,53.2422,53.3098,100772.0
2025-02-24 12:10:00,55.22,55.26,55.19,55.2,96453.0,53.3194,53.358,53.2905,53.3001,96453.0
2025-02-24 12:20:00,55.21,55.24,55.14,55.15,75035.0,53.3098,53.3387,53.2422,53.2518,75035.0
2025-02-24 12:30:00,55.14,55.18,55.07,55.1,107456.0,53.2422,53.2808,53.1746,53.2035,107456.0
2025-02-24 12:40:00,55.11,55.12,55.05,55.12,68781.0,53.2132,53.2229,53.1553,53.2229,68781.0
2025-02-24 12:50:00,55.11,55.19,55.07,55.14,96311.0,53.2132,53.2905,53.1746,53.2422,96311.0
2025-02-24 13:00:00,55.15,55.15,55.05,55.05,84049.0,53.2518,53.2518,53.1553,53.1553,84049.0
2025-02-24 13:10:00,55.06,55.08,55.03,55.08,81371.0,53.1649,53.1842,53.136,53.1842,81371.0
2025-02-24 13:20:00,55.07,55.16,55.06,55.11,76459.0,53.1746,53.2615,53.1649,53.2132,76459.0
2025-02-24 13:30:00,55.1,55.15,55.07,55.09,85957.0,53.2035,53.2518,53.1746,53.1939,85957.0
2025-02-24 13:40:00,55.08,55.11,55.05,55.06,62271.0,53.1842,53.2132,53.1553,53.1649,62271.0
2025-02-24 13:50:00,55.07,55.13,55.05,55.13,54868.0,53.1746,53.2325,53.1553,53.2325,54868.0
2025-02-24 14:00:00,55.13,55.18,55.11,55.18,66601.0,53.2325,53.2808,53.2132,53.2808,66601.0
2025-02-24 14:10:00,55.18,55.21,55.07,55.07,162584.0,53.2808,53.3098,53.1746,53.1746,162584.0
2025-02-24 14:20:00,55.07,55.15,55.06,55.14,61034.0,53.1746,53.2518,53.1649,53.2422,61034.0
2025-02-24 14:30:00,55.14,55.16,55.07,55.07,61660.0,53.2422,53.2615,53.1746,53.1746,61660.0
2025-02-24 14:40:00,55.07,55.12,55.02,55.1,163305.0,53.1746,53.2229,53.1263,53.2035,163305.0
2025-02-24 14:50:00,55.09,55.11,55.02,55.07,84053.0,53.1939,53.2132,53.1263,53.1746,84053.0
2025-02-24 15:00:00,55.07,55.11,55.05,55.07,72639.0,53.1746,53.2132,53.1553,53.1746,72639.0
2025-02-24 15:10:00,55.07,55.09,55.03,55.09,76802.0,53.1746,53.1939,53.136,53.1939,76802.0
2025-02-24 15:20:00,55.09,55.19,55.08,55.18,122713.0,53.1939,53.2905,53.1842,53.2808,122713.0
2025-02-24 15:30:00,55.18,55.18,55.05,55.11,154834.0,53.2808,53.2808,53.1553,53.2132,154834.0
2025-02-24 15:40:00,55.1,55.22,55.05,55.22,212344.0,53.2035,53.3194,53.1553,53.3194,212344.0
2025-02-24 15:50:00,55.23,55.25,55.03,55.25,829105.0,53.3291,53.3484,53.136,53.3484,829105.0
2025-02-25 09:30:00,55.36,55.86,55.36,55.72,333184.0,53.4546,53.9374,53.4546,53.8022,333184.0
2025-02-25 09:40:00,55.71,55.75,55.56,55.63,146276.0,53.7926,53.8312,53.6477,53.7153,146276.0
2025-02-25 09:50:00,55.63,55.78,55.61,55.7,115992.0,53.7153,53.8601,53.696,53.7829,115992.0
2025-02-25 10:00:00,55.69,55.76,55.56,55.73,110930.0,53.7732,53.8408,53.6477,53.8119,110930.0
2025-02-25 10:10:00,55.73,55.93,55.7,55.91,147277.0,53.8119,54.005,53.7829,53.9857,147277.0
2025-02-25 10:20:00,55.91,55.95,55.77,55.88,215613.0,53.9857,54.0243,53.8505,53.9567,215613.0
2025-02-25 10:30:00,55.88,55.94,55.78,55.93,224393.0,53.9567,54.0146,53.8601,54.005,224393.0
2025-02-25 10:40:00,55.92,56.09,55.91,56.08,283218.0,53.9953,54.1595,53.9857,54.1498,283218.0
2025-02-25 10:50:00,56.07,56.07,55.9,55.96,117012.0,54.1402,54.1402,53.976,54.0339,117012.0
2025-02-25 11:00:00,55.97,56.16,55.96,56.16,150141.0,54.0436,54.2271,54.0339,54.2271,150141.0
2025-02-25 11:10:00,56.17,56.2,56.13,56.16,105803.0,54.2367,54.2657,54.1981,54.2271,105803.0
2025-02-25 11:20:00,56.17,56.27,56.15,56.27,118045.0,54.2367,54.3333,54.2174,54.3333,118045.0
2025-02-25 11:30:00,56.26,56.5,56.15,56.5,194698.0,54.3236,54.5554,54.2174,54.5554,194698.0
2025-02-25 11:40:00,56.5,56.59,56.42,56.54,214445.0,54.5554,54.6423,54.4781,54.594,214445.0
2025-02-25 11:50:00,56.54,56.56,56.47,56.49,142041.0,54.594,54.6133,54.5264,54.5457,142041.0
2025-02-25 12:00:00,56.49,56.5,56.26,56.32,121815.0,54.5457,54.5554,54.3236,54.3816,121815.0
2025-02-25 12:10:00,56.32,56.36,56.21,56.22,94427.0,54.3816,54.4202,54.2753,54.285,94427.0
2025-02-25 12:20:00,56.23,56.29,56.16,56.16,110514.0,54.2947,54.3526,54.2271,54.2271,110514.0
2025-02-25 12:30:00,56.16,56.28,56.15,56.26,90038.0,54.2271,54.3429,54.2174,54.3236,90038.0
2025-02-25 12:40:00,56.26,56.35,56.11,56.11,262792.0,54.3236,54.4105,54.1788,54.1788,262792.0
2025-02-25 12:50:00,56.12,56.19,56.1,56.13,112828.0,54.1884,54.256,54.1691,54.1981,112828.0
2025-02-25 13:00:00,56.13,56.21,56.01,56.05,118906.0,54.1981,54.2753,54.0822,54.1209,118906.0
2025-02-25 13:10:00,56.05,56.09,56.03,56.08,82644.0,54.1209,54.1595,54.1015,54.1498,82644.0
2025-02-25 13:20:00,56.07,56.11,56.02,56.08,94118.0,54.1402,54.1788,54.0919,54.1498,94118.0
2025-02-25 13:30:00,56.09,56.17,56.08,56.17,91332.0,54.1595,54.2367,54.1498,54.2367,91332.0
2025-02-25 13:40:00,56.17,56.27,56.16,56.18,69872.0,54.2367,54.3333,54.2271,54.2464,69872.0
2025-02-25 13:50:00,56.18,56.18,56.05,56.07,97830.0,54.2464,54.2464,54.1209,54.1402,97830.0
2025-02-25 14:00:00,56.07,56.07,56.0,56.01,79606.0,54.1402,54.1402,54.0726,54.0822,79606.0
2025-02-25 14:10:00,56.01,56.02,55.95,56.0,80605.0,54.0822,54.0919,54.0243,54.0726,80605.0
2025-02-25 14:20:00,56.01,56.01,55.94,55.94,52622.0,54.0822,54.0822,54.0146,54.0146,52622.0
2025-02-25 14:30:00,55.95,56.06,55.94,56.05,85123.0,54.0243,54.1305,54.0146,54.1209,85123.0
2025-02-25 14:40:00,56.05,56.08,55.91,55.94,204636.0,54.1209,54.1498,53.9857,54.0146,204636.0
2025-02-25 14:50:00,55.94,55.96,55.85,55.88,77088.0,54.0146,54.0339,53.9277,53.9567,77088.0
2025-02-25 15:00:00,55.89,55.91,55.86,55.89,155304.0,53.9664,53.9857,53.9374,53.9664,155304.0
2025-02-25 15:10:00,55.88,55.93,55.84,55.93,77979.0,53.9567,54.005,53.9181,54.005,77979.0
2025-02-25 15:20:00,55.93,56.01,55.92,55.93,129386.0,54.005,54.0822,53.9953,54.005,129386.0
2025-02-25 15:30:00,55.93,55.96,55.8,55.81,149869.0,54.005,54.0339,53.8795,53.8891,149869.0
2025-02-25 15:40:00,55.8,55.88,55.67,55.85,211088.0,53.8795,53.9567,53.7539,53.9277,211088.0
2025-02-25 15:50:00,55.83,56.05,55.83,56.0,1329849.0,53.9084,54.1209,53.9084,54.0726,1329849.0
2025-02-26 09:30:00,55.77,56.07,55.71,55.82,231689.0,53.8505,54.1402,53.7926,53.8988,231689.0
2025-02-26 09:40:00,55.81,55.91,55.7,55.86,120104.0,53.8891,53.9857,53.7829,53.9374,120104.0
2025-02-26 09:50:00,55.84,55.91,55.67,55.79,205477.0,53.9181,53.9857,53.7539,53.8698,205477.0
2025-02-26 10:00:00,55.79,55.85,55.7,55.78,146075.0,53.8698,53.9277,53.7829,53.8601,146075.0
2025-02-26 10:10:00,55.78,55.79,55.63,55.75,264065.0,53.8601,53.8698,53.7153,53.8312,264065.0
2025-02-26 10:20:00,55.75,55.8,55.67,55.8,115113.0,53.8312,53.8795,53.7539,53.8795,115113.0
2025-02-26 10:30:00,55.79,55.79,55.69,55.72,100074.0,53.8698,53.8698,53.7732,53.8022,100074.0
2025-02-26 10:40:00,55.72,55.75,55.52,55.54,127926.0,53.8022,53.8312,53.6091,53.6284,127926.0
2025-02-26 10:50:00,55.53,55.62,55.46,55.48,120638.0,53.6187,53.7057,53.5512,53.5705,120638.0
2025-02-26 11:00:00,55.48,55.55,55.34,55.37,108442.0,53.5705,53.6381,53.4353,53.4643,108442.0
2025-02-26 11:10:00,55.37,55.42,55.34,55.39,92104.0,53.4643,53.5125,53.4353,53.4836,92104.0
2025-02-26 11:20:00,55.4,55.46,55.31,55.31,106624.0,53.4932,53.5512,53.4063,53.4063,106624.0
2025-02-26 11:30:00,55.32,55.38,55.29,55.3,88693.0,53.416,53.4739,53.387,53.3967,88693.0
2025-02-26 11:40:00,55.29,55.36,55.17,55.19,352601.0,53.387,53.4546,53.2711,53.2905,352601.0
2025-02-26 11:50:00,55.19,55.19,54.94,54.96,188479.0,53.2905,53.2905,53.0491,53.0684,188479.0
2025-02-26 12:00:00,54.97,55.08,54.94,54.96,100668.0,53.078,53.1842,53.0491,53.0684,100668.0
2025-02-26 12:10:00,54.96,55.09,54.96,55.04,76208.0,53.0684,53.1939,53.0684,53.1456,76208.0
2025-02-26 12:20:00,55.04,55.09,55.0,55.07,55388.0,53.1456,53.1939,53.107,53.1746,55388.0
2025-02-26 12:30:00,55.08,55.1,54.97,54.98,98501.0,53.1842,53.2035,53.078,53.0877,98501.0
2025-02-26 12:40:00,54.98,55.02,54.89,54.93,105690.0,53.0877,53.1263,53.0008,53.0394,105690.0
2025-02-26 12:50:00,54.94,54.95,54.9,54.94,51059.0,53.0491,53.0587,53.0104,53.0491,51059.0
2025-02-26 13:00:00,54.94,54.95,54.88,54.89,64013.0,53.0491,53.0587,52.9911,53.0008,64013.0
2025-02-26 13:10:00,54.88,54.94,54.87,54.89,118513.0,52.9911,53.0491,52.9815,53.0008,118513.0
2025-02-26 13:20:00,54.89,54.96,54.88,54.92,89712.0,53.0008,53.0684,52.9911,53.0297,89712.0
2025-02-26 13:30:00,54.92,55.0,54.87,54.95,127231.0,53.0297,53.107,52.9815,53.0587,127231.0
2025-02-26 13:40:00,54.95,55.0,54.91,54.94,99811.0,53.0587,53.107,53.0201,53.0491,99811.0
2025-02-26 13:50:00,54.94,54.96,54.89,54.92,76287.0,53.0491,53.0684,53.0008,53.0297,76287.0
2025-02-26 14:00:00,54.92,54.96,54.85,54.87,92662.0,53.0297,53.0684,52.9622,52.9815,92662.0
2025-02-26 14:10:00,54.87,54.87,54.68,54.7,138815.0,52.9815,52.9815,52.798,52.8173,138815.0
2025-02-26 14:20:00,54.71,54.83,54.67,54.8,124193.0,52.827,52.9428,52.7883,52.9139,124193.0
2025-02-26 14:30:00,54.79,54.88,54.78,54.86,79548.0,52.9042,52.9911,52.8946,52.9718,79548.0
2025-02-26 14:40:00,54.85,54.92,54.85,54.9,91372.0,52.9622,53.0297,52.9622,53.0104,91372.0
2025-02-26 14:50:00,54.9,54.93,54.87,54.91,109426.0,53.0104,53.0394,52.9815,53.0201,109426.0
2025-02-26 15:00:00,54.91,54.99,54.9,54.98,121683.0,53.0201,53.0973,53.0104,53.0877,121683.0
2025-02-26 15:10:00,54.97,55.0,54.91,54.94,92266.0,53.078,53.107,53.0201,53.0491,92266.0
2025-02-26 15:20:00,54.94,54.97,54.83,54.85,122489.0,53.0491,53.078,52.9428,52.9622,122489.0
2025-02-26 15:30:00,54.85,54.99,54.84,54.86,135185.0,52.9622,53.0973,52.9525,52.9718,135185.0
2025-02-26 15:40:00,54.85,54.98,54.84,54.94,207280.0,52.9622,53.0877,52.9525,53.0491,207280.0
2025-02-26 15:50:00,54.95,55.0,54.82,54.86,559343.0,53.0587,53.107,52.9332,52.9718,559343.0
2025-02-27 09:30:00,54.75,55.13,54.73,55.13,210030.0,52.8656,53.2325,52.8463,53.2325,210030.0
2025-02-27 09:40:00,55.13,55.18,54.85,54.85,150523.0,53.2325,53.2808,52.9622,52.9622,150523.0
2025-02-27 09:50:00,54.8,54.97,54.74,54.97,139401.0,52.9139,53.078,52.8559,53.078,139401.0
2025-02-27 10:00:00,54.95,55.06,54.66,54.76,147588.0,53.0587,53.1649,52.7787,52.8753,147588.0
2025-02-27 10:10:00,54.75,54.92,54.57,54.9,135898.0,52.8656,53.0297,52.6918,53.0104,135898.0
2025-02-27 10:20:00,54.9,54.95,54.79,54.82,149785.0,53.0104,53.0587,52.9042,52.9332,149785.0
2025-02-27 10:30:00,54.82,54.89,54.71,54.77,108531.0,52.9332,53.0008,52.827,52.8849,108531.0
2025-02-27 10:40:00,54.77,54.92,54.75,54.91,62176.0,52.8849,53.0297,52.8656,53.0201,62176.0
2025-02-27 10:50:00,54.91,55.0,54.9,54.98,59468.0,53.0201,53.107,53.0104,53.0877,59468.0
2025-02-27 11:00:00,54.99,55.05,54.96,55.03,70546.0,53.0973,53.1553,53.0684,53.136,70546.0
2025-02-27 11:10:00,55.03,55.04,54.9,54.97,126406.0,53.136,53.1456,53.0104,53.078,126406.0
2025-02-27 11:20:00,54.97,55.03,54.95,55.01,99530.0,53.078,53.136,53.0587,53.1166,99530.0
2025-02-27 11:30:00,55.01,55.03,54.92,54.95,69422.0,53.1166,53.136,53.0297,53.0587,69422.0
2025-02-27 11:40:00,54.94,54.97,54.78,54.8,65561.0,53.0491,53.078,52.8946,52.9139,65561.0
2025-02-27 11:50:00,54.81,54.93,54.8,54.9,61636.0,52.9235,53.0394,52.9139,53.0104,61636.0
2025-02-27 12:00:00,54.89,54.94,54.86,54.87,52256.0,53.0008,53.0491,52.9718,52.9815,52256.0
2025-02-27 12:10:00,54.87,54.87,54.8,54.84,46954.0,52.9815,52.9815,52.9139,52.9525,46954.0
2025-02-27 12:20:00,54.85,54.91,54.84,54.9,63036.0,52.9622,53.0201,52.9525,53.0104,63036.0
2025-02-27 12:30:00,54.91,54.94,54.85,54.88,60651.0,53.0201,53.0491,52.9622,52.9911,60651.0
2025-02-27 12:40:00,54.87,54.89,54.82,54.84,66134.0,52.9815,53.0008,52.9332,52.9525,66134.0
2025-02-27 12:50:00,54.83,54.9,54.8,54.87,62477.0,52.9428,53.0104,52.9139,52.9815,62477.0
2025-02-27 13:00:00,54.88,54.94,54.86,54.87,51720.0,52.9911,53.0491,52.9718,52.9815,51720.0
2025-02-27 13:10:00,54.87,54.91,54.85,54.88,73767.0,52.9815,53.0201,52.9622,52.9911,73767.0
2025-02-27 13:20:00,54.88,54.98,54.87,54.95,76657.0,52.9911,53.0877,52.9815,53.0587,76657.0
2025-02-27 13:30:00,54.96,55.05,54.93,55.04,57867.0,53.0684,53.1553,53.0394,53.1456,57867.0
2025-02-27 13:40:00,55.04,55.06,54.98,55.03,153544.0,53.1456,53.1649,53.0877,53.136,153544.0
2025-02-27 13:50:00,55.03,55.04,54.99,55.0,88730.0,53.136,53.1456,53.0973,53.107,88730.0
2025-02-27 14:00:00,54.99,55.09,54.99,55.08,93767.0,53.0973,53.1939,53.0973,53.1842,93767.0
2025-02-27 14:10:00,55.08,55.09,54.98,55.0,102407.0,53.1842,53.1939,53.0877,53.107,102407.0
2025-02-27 14:20:00,55.01,55.25,55.0,55.25,179315.0,53.1166,53.3484,53.107,53.3484,179315.0
2025-02-27 14:30:00,55.25,55.28,55.18,55.27,68002.0,53.3484,53.3774,53.2808,53.3677,68002.0
2025-02-27 14:40:00,55.26,55.28,55.16,55.2,70993.0,53.358,53.3774,53.2615,53.3001,70993.0
2025-02-27 14:50:00,55.2,55.23,55.16,55.16,71592.0,53.3001,53.3291,53.2615,53.2615,71592.0
2025-02-27 15:00:00,55.16,55.16,55.06,55.09,87733.0,53.2615,53.2615,53.1649,53.1939,87733.0
2025-02-27 15:10:00,55.08,55.11,55.03,55.09,96739.0,53.1842,53.2132,53.136,53.1939,96739.0
2025-02-27 15:20:00,55.09,55.13,55.06,55.11,127332.0,53.1939,53.2325,53.1649,53.2132,127332.0
2025-02-27 15:30:00,55.11,55.18,55.05,55.05,116390.0,53.2132,53.2808,53.1553,53.1553,116390.0
2025-02-27 15:40:00,55.05,55.3,55.05,55.17,278841.0,53.1553,53.3967,53.1553,53.2711,278841.0
2025-02-27 15:50:00,55.17,55.24,55.01,55.11,497789.0,53.2711,53.3387,53.1166,53.2132,497789.0
2025-02-28 09:30:00,55.55,56.09,55.55,55.85,388806.0,53.6381,54.1595,53.6381,53.9277,388806.0
2025-02-28 09:40:00,55.86,55.9,55.62,55.65,154432.0,53.9374,53.976,53.7057,53.7346,154432.0
2025-02-28 09:50:00,55.65,55.81,55.64,55.81,114043.0,53.7346,53.8891,53.725,53.8891,114043.0
2025-02-28 10:00:00,55.8,55.84,55.65,55.68,155494.0,53.8795,53.9181,53.7346,53.7636,155494.0
2025-02-28 10:10:00,55.68,55.71,55.42,55.45,124297.0,53.7636,53.7926,53.5125,53.5415,124297.0
2025-02-28 10:20:00,55.45,55.52,55.37,55.38,95474.0,53.5415,53.6091,53.4643,53.4739,95474.0
2025-02-28 10:30:00,55.37,55.58,55.32,55.58,116300.0,53.4643,53.667,53.416,53.667,116300.0
2025-02-28 10:40:00,55.58,55.6,55.46,55.49,79339.0,53.667,53.6863,53.5512,53.5801,79339.0
2025-02-28 10:50:00,55.5,55.54,55.47,55.5,63440.0,53.5898,53.6284,53.5608,53.5898,63440.0
2025-02-28 11:00:00,55.5,55.51,55.44,55.47,67798.0,53.5898,53.5994,53.5318,53.5608,67798.0
2025-02-28 11:10:00,55.48,55.57,55.46,55.52,41154.0,53.5705,53.6574,53.5512,53.6091,41154.0
2025-02-28 11:20:00,55.51,55.54,55.46,55.52,49372.0,53.5994,53.6284,53.5512,53.6091,49372.0
2025-02-28 11:30:00,55.52,55.58,55.52,55.55,62207.0,53.6091,53.667,53.6091,53.6381,62207.0
2025-02-28 11:40:00,55.54,55.55,55.47,55.53,70049.0,53.6284,53.6381,53.5608,53.6187,70049.0
2025-02-28 11:50:00,55.54,55.57,55.42,55.43,65522.0,53.6284,53.6574,53.5125,53.5222,65522.0
2025-02-28 12:00:00,55.44,55.46,55.4,55.43,59407.0,53.5318,53.5512,53.4932,53.5222,59407.0
2025-02-28 12:10:00,55.43,55.46,55.42,55.45,52385.0,53.5222,53.5512,53.5125,53.5415,52385.0
2025-02-28 12:20:00,55.46,55.48,55.37,55.38,66564.0,53.5512,53.5705,53.4643,53.4739,66564.0
2025-02-28 12:30:00,55.38,55.44,55.36,55.44,71393.0,53.4739,53.5318,53.4546,53.5318,71393.0
2025-02-28 12:40:00,55.44,55.45,55.37,55.41,67471.0,53.5318,53.5415,53.4643,53.5029,67471.0
2025-02-28 12:50:00,55.41,55.47,55.38,55.41,56470.0,53.5029,53.5608,53.4739,53.5029,56470.0
2025-02-28 13:00:00,55.41,55.44,55.31,55.33,71305.0,53.5029,53.5318,53.4063,53.4256,71305.0
2025-02-28 13:10:00,55.32,55.36,55.29,55.34,123971.0,53.416,53.4546,53.387,53.4353,123971.0
2025-02-28 13:20:00,55.34,55.38,55.31,55.33,66468.0,53.4353,53.4739,53.4063,53.4256,66468.0
2025-02-28 13:30:00,55.33,55.38,55.31,55.35,100037.0,53.4256,53.4739,53.4063,53.4449,100037.0
2025-02-28 13:40:00,55.36,55.37,55.28,55.31,67270.0,53.4546,53.4643,53.3774,53.4063,67270.0
2025-02-28 13:50:00,55.32,55.39,55.27,55.29,89263.0,53.416,53.4836,53.3677,53.387,89263.0
2025-02-28 14:00:00,55.28,55.38,55.27,55.37,72191.0,53.3774,53.4739,53.3677,53.4643,72191.0
2025-02-28 14:10:00,55.37,55.42,55.36,55.41,60097.0,53.4643,53.5125,53.4546,53.5029,60097.0
2025-02-28 14:20:00,55.41,55.45,55.37,55.43,80254.0,53.5029,53.5415,53.4643,53.5222,80254.0
2025-02-28 14:30:00,55.43,55.46,55.41,55.44,94232.0,53.5222,53.5512,53.5029,53.5318,94232.0
2025-02-28 14:40:00,55.44,55.45,55.38,55.43,70817.0,53.5318,53.5415,53.4739,53.5222,70817.0
2025-02-28 14:50:00,55.42,55.46,55.41,55.41,77123.0,53.5125,53.5512,53.5029,53.5029,77123.0
2025-02-28 15:00:00,55.41,55.47,55.4,55.43,125147.0,53.5029,53.5608,53.4932,53.5222,125147.0
2025-02-28 15:10:00,55.43,55.5,55.41,55.48,143151.0,53.5222,53.5898,53.5029,53.5705,143151.0
2025-02-28 15:20:00,55.48,55.62,55.48,55.61,186965.0,53.5705,53.7057,53.5705,53.696,186965.0
2025-02-28 15:30:00,55.6,55.65,55.56,55.6,109218.0,53.6863,53.7346,53.6477,53.6863,109218.0
2025-02-28 15:40:00,55.6,55.73,55.59,55.73,137044.0,53.6863,53.8119,53.6767,53.8119,137044.0
2025-02-28 15:50:00,55.72,55.88,55.59,55.84,826487.0,53.8022,53.9567,53.6767,53.9181,826487.0
2025-03-03 09:30:00,55.8,56.67,55.79,56.5,557512.0,53.8795,54.7195,53.8698,54.5554,557512.0
2025-03-03 09:40:00,56.48,56.62,56.47,56.56,181094.0,54.5361,54.6712,54.5264,54.6133,181094.0
2025-03-03 09:50:00,56.56,56.77,56.49,56.76,130190.0,54.6133,54.8161,54.5457,54.8064,130190.0
2025-03-03 10:00:00,56.75,56.77,56.57,56.59,164960.0,54.7968,54.8161,54.623,54.6423,164960.0
2025-03-03 10:10:00,56.6,56.63,56.41,56.52,152075.0,54.6519,54.6809,54.4685,54.5747,152075.0
2025-03-03 10:20:00,56.52,56.62,56.4,56.47,185359.0,54.5747,54.6712,54.4588,54.5264,185359.0
2025-03-03 10:30:00,56.47,56.47,56.31,56.42,86342.0,54.5264,54.5264,54.3719,54.4781,86342.0
2025-03-03 10:40:00,56.41,56.53,56.38,56.51,74277.0,54.4685,54.5843,54.4395,54.565,74277.0
2025-03-03 10:50:00,56.51,56.59,56.46,56.53,93131.0,54.565,54.6423,54.5167,54.5843,93131.0
2025-03-03 11:00:00,56.54,56.64,56.52,56.57,122839.0,54.594,54.6905,54.5747,54.623,122839.0
2025-03-03 11:10:00,56.57,56.83,56.54,56.83,161263.0,54.623,54.874,54.594,54.874,161263.0
2025-03-03 11:20:00,56.83,56.83,56.66,56.67,106385.0,54.874,54.874,54.7099,54.7195,106385.0
2025-03-03 11:30:00,56.67,56.74,56.62,56.73,95706.0,54.7195,54.7871,54.6712,54.7774,95706.0
2025-03-03 11:40:00,56.73,56.75,56.6,56.66,76422.0,54.7774,54.7968,54.6519,54.7099,76422.0
2025-03-03 11:50:00,56.66,56.71,56.62,56.65,74696.0,54.7099,54.7581,54.6712,54.7002,74696.0
2025-03-03 12:00:00,56.66,56.78,56.64,56.76,93219.0,54.7099,54.8257,54.6905,54.8064,93219.0
2025-03-03 12:10:00,56.76,56.81,56.74,56.81,131882.0,54.8064,54.8547,54.7871,54.8547,131882.0
2025-03-03 12:20:00,56.81,56.93,56.81,56.88,72870.0,54.8547,54.9706,54.8547,54.9223,72870.0
2025-03-03 12:30:00,56.88,56.9,56.8,56.85,59408.0,54.9223,54.9416,54.845,54.8933,59408.0
2025-03-03 12:40:00,56.85,56.92,56.84,56.91,77334.0,54.8933,54.9609,54.8837,54.9513,77334.0
2025-03-03 12:50:00,56.9,56.93,56.88,56.92,59002.0,54.9416,54.9706,54.9223,54.9609,59002.0
2025-03-03 13:00:00,56.92,56.95,56.9,56.94,78074.0,54.9609,54.9899,54.9416,54.9802,78074.0
2025-03-03 13:10:00,56.94,56.99,56.91,56.98,111279.0,54.9802,55.0285,54.9513,55.0188,111279.0
2025-03-03 13:20:00,56.98,56.99,56.93,56.96,93300.0,55.0188,55.0285,54.9706,54.9995,93300.0
2025-03-03 13:30:00,56.96,56.98,56.81,56.86,94109.0,54.9995,55.0188,54.8547,54.903,94109.0
2025-03-03 13:40:00,56.87,56.94,56.83,56.87,112134.0,54.9126,54.9802,54.874,54.9126,112134.0
2025-03-03 13:50:00,56.86,56.91,56.81,56.83,124608.0,54.903,54.9513,54.8547,54.874,124608.0
2025-03-03 14:00:00,56.82,56.84,56.78,56.79,63796.0,54.8643,54.8837,54.8257,54.8354,63796.0
2025-03-03 14:10:00,56.8,56.85,56.77,56.8,58894.0,54.845,54.8933,54.8161,54.845,58894.0
2025-03-03 14:20:00,56.8,56.8,56.73,56.77,90625.0,54.845,54.845,54.7774,54.8161,90625.0
2025-03-03 14:30:00,56.77,56.84,56.77,56.82,78593.0,54.8161,54.8837,54.8161,54.8643,78593.0
2025-03-03 14:40:00,56.82,56.89,56.81,56.88,102812.0,54.8643,54.9319,54.8547,54.9223,102812.0
2025-03-03 14:50:00,56.88,56.93,56.82,56.84,214018.0,54.9223,54.9706,54.8643,54.8837,214018.0
2025-03-03 15:00:00,56.83,56.95,56.77,56.95,221815.0,54.874,54.9899,54.8161,54.9899,221815.0
2025-03-03 15:10:00,56.95,57.1,56.93,57.08,410158.0,54.9899,55.1347,54.9706,55.1154,410158.0
2025-03-03 15:20:00,57.08,57.17,57.06,57.08,282146.0,55.1154,55.2023,55.0961,55.1154,282146.0
2025-03-03 15:30:00,57.08,57.28,57.08,57.21,428421.0,55.1154,55.3085,55.1154,55.2409,428421.0
2025-03-03 15:40:00,57.22,57.49,57.2,57.43,599463.0,55.2506,55.5113,55.2313,55.4534,599463.0
2025-03-03 15:50:00,57.43,57.48,57.28,57.33,1246171.0,55.4534,55.5016,55.3085,55.3568,1246171.0
2025-03-04 09:30:00,57.82,58.59,57.65,57.91,801600.0,55.8299,56.5734,55.6658,55.9168,801600.0
2025-03-04 09:40:00,57.91,58.17,57.73,57.87,322949.0,55.9168,56.1679,55.743,55.8782,322949.0
2025-03-04 09:50:00,57.87,57.92,57.6,57.78,262160.0,55.8782,55.9265,55.6175,55.7913,262160.0
2025-03-04 10:00:00,57.78,58.06,57.76,57.99,270033.0,55.7913,56.0617,55.772,55.9941,270033.0
2025-03-04 10:10:00,57.98,58.1,57.63,57.96,254135.0,55.9844,56.1003,55.6465,55.9651,254135.0
2025-03-04 10:20:00,57.97,58.2,57.93,57.97,284677.0,55.9748,56.1969,55.9361,55.9748,284677.0
2025-03-04 10:30:00,57.96,57.99,57.64,57.74,277644.0,55.9651,55.9941,55.6561,55.7527,277644.0
2025-03-04 10:40:00,57.78,57.83,57.52,57.76,508568.0,55.7913,55.8396,55.5403,55.772,508568.0
2025-03-04 10:50:00,57.75,57.84,57.58,57.79,319438.0,55.7623,55.8492,55.5982,55.801,319438.0
2025-03-04 11:00:00,57.79,58.01,57.73,57.97,277266.0,55.801,56.0134,55.743,55.9748,277266.0
2025-03-04 11:10:00,57.97,57.98,57.75,57.84,578160.0,55.9748,55.9844,55.7623,55.8492,578160.0
2025-03-04 11:20:00,57.84,57.84,57.53,57.67,616670.0,55.8492,55.8492,55.5499,55.6851,616670.0
2025-03-04 11:30:00,57.67,57.67,57.42,57.48,414264.0,55.6851,55.6851,55.4437,55.5016,414264.0
2025-03-04 11:40:00,57.48,57.68,57.33,57.58,340597.0,55.5016,55.6948,55.3568,55.5982,340597.0
2025-03-04 11:50:00,57.58,57.64,57.49,57.54,220865.0,55.5982,55.6561,55.5113,55.5596,220865.0
2025-03-04 12:00:00,57.55,57.7,57.52,57.61,240520.0,55.5692,55.7141,55.5403,55.6272,240520.0
2025-03-04 12:10:00,57.62,57.67,57.5,57.57,151459.0,55.6368,55.6851,55.5209,55.5885,151459.0
2025-03-04 12:20:00,57.56,57.58,57.36,57.43,288839.0,55.5789,55.5982,55.3858,55.4534,288839.0
2025-03-04 12:30:00,57.43,57.52,57.37,57.42,264064.0,55.4534,55.5403,55.3954,55.4437,264064.0
2025-03-04 12:40:00,57.42,57.43,57.34,57.39,214628.0,55.4437,55.4534,55.3665,55.4147,214628.0
2025-03-04 12:50:00,57.39,57.4,57.25,57.27,239763.0,55.4147,55.4244,55.2795,55.2989,239763.0
2025-03-04 13:00:00,57.26,57.31,57.16,57.21,187707.0,55.2892,55.3375,55.1926,55.2409,187707.0
2025-03-04 13:10:00,57.2,57.36,57.19,57.33,147622.0,55.2313,55.3858,55.2216,55.3568,147622.0
2025-03-04 13:20:00,57.33,57.33,57.16,57.21,118043.0,55.3568,55.3568,55.1926,55.2409,118043.0
2025-03-04 13:30:00,57.22,57.25,57.06,57.15,144137.0,55.2506,55.2795,55.0961,55.183,144137.0
2025-03-04 13:40:00,57.15,57.2,57.02,57.05,130875.0,55.183,55.2313,55.0575,55.0864,130875.0
2025-03-04 13:50:00,57.05,57.11,56.99,57.02,219416.0,55.0864,55.1444,55.0285,55.0575,219416.0
2025-03-04 14:00:00,57.01,57.19,57.0,57.18,223822.0,55.0478,55.2216,55.0382,55.212,223822.0
2025-03-04 14:10:00,57.18,57.2,57.04,57.11,174915.0,55.212,55.2313,55.0768,55.1444,174915.0
2025-03-04 14:20:00,57.11,57.13,56.78,56.87,190220.0,55.1444,55.1637,54.8257,54.9126,190220.0
2025-03-04 14:30:00,56.87,56.95,56.83,56.92,144229.0,54.9126,54.9899,54.874,54.9609,144229.0
2025-03-04 14:40:00,56.92,56.98,56.88,56.96,114604.0,54.9609,55.0188,54.9223,54.9995,114604.0
2025-03-04 14:50:00,56.97,57.03,56.92,56.98,147212.0,55.0092,55.0671,54.9609,55.0188,147212.0
2025-03-04 15:00:00,56.98,57.01,56.88,56.89,227253.0,55.0188,55.0478,54.9223,54.9319,227253.0
2025-03-04 15:10:00,56.89,56.97,56.83,56.96,295083.0,54.9319,55.0092,54.874,54.9995,295083.0
2025-03-04 15:20:00,56.96,56.98,56.82,56.91,289740.0,54.9995,55.0188,54.8643,54.9513,289740.0
2025-03-04 15:30:00,56.91,56.91,56.82,56.9,259043.0,54.9513,54.9513,54.8643,54.9416,259043.0
2025-03-04 15:40:00,56.9,56.9,56.72,56.77,306170.0,54.9416,54.9416,54.7678,54.8161,306170.0
2025-03-04 15:50:00,56.77,56.82,56.26,56.3,1149478.0,54.8161,54.8643,54.3236,54.3622,1149478.0
2025-03-05 09:30:00,56.15,56.6,56.11,56.4,368988.0,54.2174,54.6519,54.1788,54.4588,368988.0
2025-03-05 09:40:00,56.37,56.37,56.15,56.21,155510.0,54.4298,54.4298,54.2174,54.2753,155510.0
2025-03-05 09:50:00,56.22,56.26,56.01,56.19,121670.0,54.285,54.3236,54.0822,54.256,121670.0
2025-03-05 10:00:00,56.21,56.37,56.15,56.25,87086.0,54.2753,54.4298,54.2174,54.314,87086.0
2025-03-05 10:10:00,56.23,56.28,56.16,56.24,66681.0,54.2947,54.3429,54.2271,54.3043,66681.0
2025-03-05 10:20:00,56.22,56.25,55.94,55.98,108407.0,54.285,54.314,54.0146,54.0533,108407.0
2025-03-05 10:30:00,55.97,55.99,55.87,55.92,72779.0,54.0436,54.0629,53.947,53.9953,72779.0
2025-03-05 10:40:00,55.92,55.98,55.9,55.92,47056.0,53.9953,54.0533,53.976,53.9953,47056.0
2025-03-05 10:50:00,55.93,56.03,55.92,56.02,88530.0,54.005,54.1015,53.9953,54.0919,88530.0
2025-03-05 11:00:00,56.03,56.06,55.95,56.04,65647.0,54.1015,54.1305,54.0243,54.1112,65647.0
2025-03-05 11:10:00,56.04,56.12,56.02,56.1,75992.0,54.1112,54.1884,54.0919,54.1691,75992.0
2025-03-05 11:20:00,56.11,56.14,56.07,56.08,72656.0,54.1788,54.2078,54.1402,54.1498,72656.0
2025-03-05 11:30:00,56.1,56.15,56.0,56.12,63125.0,54.1691,54.2174,54.0726,54.1884,63125.0
2025-03-05 11:40:00,56.11,56.15,56.05,56.07,63699.0,54.1788,54.2174,54.1209,54.1402,63699.0
2025-03-05 11:50:00,56.07,56.16,56.04,56.13,76899.0,54.1402,54.2271,54.1112,54.1981,76899.0
2025-03-05 12:00:00,56.13,56.22,56.13,56.18,83045.0,54.1981,54.285,54.1981,54.2464,83045.0
2025-03-05 12:10:00,56.19,56.23,56.14,56.21,49394.0,54.256,54.2947,54.2078,54.2753,49394.0
2025-03-05 12:20:00,56.23,56.26,56.15,56.21,102221.0,54.2947,54.3236,54.2174,54.2753,102221.0
2025-03-05 12:30:00,56.23,56.25,56.16,56.17,53090.0,54.2947,54.314,54.2271,54.2367,53090.0
2025-03-05 12:40:00,56.18,56.2,56.12,56.14,51812.0,54.2464,54.2657,54.1884,54.2078,51812.0
2025-03-05 12:50:00,56.14,56.15,56.06,56.07,60072.0,54.2078,54.2174,54.1305,54.1402,60072.0
2025-03-05 13:00:00,56.08,56.15,56.01,56.04,71806.0,54.1498,54.2174,54.0822,54.1112,71806.0
2025-03-05 13:10:00,56.04,56.07,56.01,56.03,38675.0,54.1112,54.1402,54.0822,54.1015,38675.0
2025-03-05 13:20:00,56.02,56.08,56.01,56.05,74996.0,54.0919,54.1498,54.0822,54.1209,74996.0
2025-03-05 13:30:00,56.04,56.09,56.02,56.08,55898.0,54.1112,54.1595,54.0919,54.1498,55898.0
2025-03-05 13:40:00,56.08,56.1,56.0,56.09,50119.0,54.1498,54.1691,54.0726,54.1595,50119.0
2025-03-05 13:50:00,56.09,56.14,56.08,56.13,57883.0,54.1595,54.2078,54.1498,54.1981,57883.0
2025-03-05 14:00:00,56.12,56.2,56.12,56.18,57145.0,54.1884,54.2657,54.1884,54.2464,57145.0
2025-03-05 14:10:00,56.18,56.19,56.09,56.1,76115.0,54.2464,54.256,54.1595,54.1691,76115.0
2025-03-05 14:20:00,56.1,56.15,56.07,56.12,63243.0,54.1691,54.2174,54.1402,54.1884,63243.0
2025-03-05 14:30:00,56.13,56.17,56.11,56.17,39195.0,54.1981,54.2367,54.1788,54.2367,39195.0
2025-03-05 14:40:00,56.16,56.21,56.13,56.18,50131.0,54.2271,54.2753,54.1981,54.2464,50131.0
2025-03-05 14:50:00,56.18,56.19,56.06,56.07,52258.0,54.2464,54.256,54.1305,54.1402,52258.0
2025-03-05 15:00:00,56.07,56.16,56.06,56.12,60014.0,54.1402,54.2271,54.1305,54.1884,60014.0
2025-03-05 15:10:00,56.1,56.13,55.98,56.05,111514.0,54.1691,54.1981,54.0533,54.1209,111514.0
2025-03-05 15:20:00,56.05,56.08,56.02,56.05,97049.0,54.1209,54.1498,54.0919,54.1209,97049.0
2025-03-05 15:30:00,56.05,56.05,55.94,55.98,140795.0,54.1209,54.1209,54.0146,54.0533,140795.0
2025-03-05 15:40:00,55.98,55.99,55.9,55.91,172912.0,54.0533,54.0629,53.976,53.9857,172912.0
2025-03-05 15:50:00,55.92,55.98,55.79,55.95,718717.0,53.9953,54.0533,53.8698,54.0243,718717.0
2025-03-06 09:30:00,56.1,56.29,55.52,55.57,549863.0,54.1691,54.3526,53.6091,53.6574,549863.0
2025-03-06 09:40:00,55.58,55.74,55.57,55.67,126857.0,53.667,53.8215,53.6574,53.7539,126857.0
2025-03-06 09:50:00,55.67,55.74,55.6,55.71,78934.0,53.7539,53.8215,53.6863,53.7926,78934.0
2025-03-06 10:00:00,55.72,55.97,55.68,55.95,116308.0,53.8022,54.0436,53.7636,54.0243,116308.0
2025-03-06 10:10:00,55.95,55.98,55.75,55.78,258745.0,54.0243,54.0533,53.8312,53.8601,258745.0
2025-03-06 10:20:00,55.77,55.9,55.75,55.9,46752.0,53.8505,53.976,53.8312,53.976,46752.0
2025-03-06 10:30:00,55.91,56.01,55.89,55.96,84039.0,53.9857,54.0822,53.9664,54.0339,84039.0
2025-03-06 10:40:00,55.96,56.07,55.92,56.04,67251.0,54.0339,54.1402,53.9953,54.1112,67251.0
2025-03-06 10:50:00,56.03,56.08,55.94,56.07,97817.0,54.1015,54.1498,54.0146,54.1402,97817.0
2025-03-06 11:00:00,56.07,56.17,56.05,56.15,78166.0,54.1402,54.2367,54.1209,54.2174,78166.0
2025-03-06 11:10:00,56.15,56.16,56.07,56.14,54545.0,54.2174,54.2271,54.1402,54.2078,54545.0
2025-03-06 11:20:00,56.14,56.19,56.08,56.1,106162.0,54.2078,54.256,54.1498,54.1691,106162.0
2025-03-06 11:30:00,56.11,56.16,56.04,56.08,87040.0,54.1788,54.2271,54.1112,54.1498,87040.0
2025-03-06 11:40:00,56.07,56.1,56.02,56.04,65496.0,54.1402,54.1691,54.0919,54.1112,65496.0
2025-03-06 11:50:00,56.04,56.04,55.9,55.99,122386.0,54.1112,54.1112,53.976,54.0629,122386.0
2025-03-06 12:00:00,55.99,56.26,55.98,56.12,325982.0,54.0629,54.3236,54.0533,54.1884,325982.0
2025-03-06 12:10:00,56.12,56.17,56.07,56.14,72192.0,54.1884,54.2367,54.1402,54.2078,72192.0
2025-03-06 12:20:00,56.15,56.21,56.13,56.19,64016.0,54.2174,54.2753,54.1981,54.256,64016.0
2025-03-06 12:30:00,56.19,56.25,56.18,56.25,63593.0,54.256,54.314,54.2464,54.314,63593.0
2025-03-06 12:40:00,56.24,56.25,56.17,56.2,98975.0,54.3043,54.314,54.2367,54.2657,98975.0
2025-03-06 12:50:00,56.2,56.32,56.19,56.32,247032.0,54.2657,54.3816,54.256,54.3816,247032.0
2025-03-06 13:00:00,56.32,56.36,56.23,56.25,111308.0,54.3816,54.4202,54.2947,54.314,111308.0
2025-03-06 13:10:00,56.25,56.5,56.22,56.48,155890.0,54.314,54.5554,54.285,54.5361,155890.0
2025-03-06 13:20:00,56.48,56.48,56.39,56.43,129794.0,54.5361,54.5361,54.4491,54.4878,129794.0
2025-03-06 13:30:00,56.43,56.52,56.4,56.48,99204.0,54.4878,54.5747,54.4588,54.5361,99204.0
2025-03-06 13:40:00,56.48,56.55,56.42,56.54,96533.0,54.5361,54.6036,54.4781,54.594,96533.0
2025-03-06 13:50:00,56.55,56.6,56.53,56.57,119734.0,54.6036,54.6519,54.5843,54.623,119734.0
2025-03-06 14:00:00,56.58,56.7,56.55,56.69,177393.0,54.6326,54.7485,54.6036,54.7388,177393.0
2025-03-06 14:10:00,56.7,56.76,56.62,56.71,111761.0,54.7485,54.8064,54.6712,54.7581,111761.0
2025-03-06 14:20:00,56.72,56.85,56.7,56.85,104536.0,54.7678,54.8933,54.7485,54.8933,104536.0
2025-03-06 14:30:00,56.84,56.99,56.82,56.89,311372.0,54.8837,55.0285,54.8643,54.9319,311372.0
2025-03-06 14:40:00,56.89,56.89,56.67,56.67,128251.0,54.9319,54.9319,54.7195,54.7195,128251.0
2025-03-06 14:50:00,56.67,56.74,56.56,56.7,173450.0,54.7195,54.7871,54.6133,54.7485,173450.0
2025-03-06 15:00:00,56.71,56.78,56.7,56.77,129211.0,54.7581,54.8257,54.7485,54.8161,129211.0
2025-03-06 15:10:00,56.77,56.91,56.7,56.82,202043.0,54.8161,54.9513,54.7485,54.8643,202043.0
2025-03-06 15:20:00,56.83,56.98,56.83,56.98,220069.0,54.874,55.0188,54.874,55.0188,220069.0
2025-03-06 15:30:00,56.99,57.1,56.91,56.94,221507.0,55.0285,55.1347,54.9513,54.9802,221507.0
2025-03-06 15:40:00,56.94,57.08,56.92,57.06,238822.0,54.9802,55.1154,54.9609,55.0961,238822.0
2025-03-06 15:50:00,57.07,57.23,56.98,57.0,1036983.0,55.1057,55.2602,55.0188,55.0382,1036983.0
2025-03-07 09:30:00,56.85,57.78,56.8,57.69,480722.0,54.8933,55.7913,54.845,55.7044,480722.0
2025-03-07 09:40:00,57.68,58.18,57.66,58.09,577169.0,55.6948,56.1775,55.6754,56.0906,577169.0
2025-03-07 09:50:00,58.11,58.13,57.83,58.01,304563.0,56.11,56.1293,55.8396,56.0134,304563.0
2025-03-07 10:00:00,58.02,58.31,57.88,58.2,312276.0,56.023,56.3031,55.8879,56.1969,312276.0
2025-03-07 10:10:00,58.21,58.28,57.94,58.15,178852.0,56.2065,56.2741,55.9458,56.1486,178852.0
2025-03-07 10:20:00,58.15,58.22,58.07,58.18,134050.0,56.1486,56.2162,56.0713,56.1775,134050.0
2025-03-07 10:30:00,58.17,58.21,58.03,58.15,211527.0,56.1679,56.2065,56.0327,56.1486,211527.0
2025-03-07 10:40:00,58.16,58.55,58.15,58.45,284502.0,56.1582,56.5348,56.1486,56.4382,284502.0
2025-03-07 10:50:00,58.47,58.49,58.01,58.09,347458.0,56.4576,56.4769,56.0134,56.0906,347458.0
2025-03-07 11:00:00,58.08,58.16,57.86,57.88,242087.0,56.081,56.1582,55.8686,55.8879,242087.0
2025-03-07 11:10:00,57.88,57.97,57.66,57.78,281196.0,55.8879,55.9748,55.6754,55.7913,281196.0
2025-03-07 11:20:00,57.78,57.89,57.72,57.86,181620.0,55.7913,55.8975,55.7334,55.8686,181620.0
2025-03-07 11:30:00,57.86,57.89,57.67,57.88,148896.0,55.8686,55.8975,55.6851,55.8879,148896.0
2025-03-07 11:40:00,57.87,57.95,57.64,57.8,258158.0,55.8782,55.9555,55.6561,55.8106,258158.0
2025-03-07 11:50:00,57.81,57.84,57.64,57.83,222028.0,55.8203,55.8492,55.6561,55.8396,222028.0
2025-03-07 12:00:00,57.84,57.91,57.75,57.8,325152.0,55.8492,55.9168,55.7623,55.8106,325152.0
2025-03-07 12:10:00,57.79,58.12,57.79,58.03,189265.0,55.801,56.1196,55.801,56.0327,189265.0
2025-03-07 12:20:00,58.03,58.07,57.8,57.83,112338.0,56.0327,56.0713,55.8106,55.8396,112338.0
2025-03-07 12:30:00,57.83,58.05,57.81,57.98,203353.0,55.8396,56.052,55.8203,55.9844,203353.0
2025-03-07 12:40:00,57.98,58.07,57.95,58.0,157904.0,55.9844,56.0713,55.9555,56.0037,157904.0
2025-03-07 12:50:00,58.0,58.03,57.86,57.9,127574.0,56.0037,56.0327,55.8686,55.9072,127574.0
2025-03-07 13:00:00,57.92,58.06,57.85,58.02,170362.0,55.9265,56.0617,55.8589,56.023,170362.0
2025-03-07 13:10:00,58.02,58.14,57.98,58.03,89575.0,56.023,56.1389,55.9844,56.0327,89575.0
2025-03-07 13:20:00,58.03,58.06,57.92,58.05,111283.0,56.0327,56.0617,55.9265,56.052,111283.0
2025-03-07 13:30:00,58.05,58.2,58.03,58.19,104506.0,56.052,56.1969,56.0327,56.1872,104506.0
2025-03-07 13:40:00,58.19,58.21,58.12,58.17,85655.0,56.1872,56.2065,56.1196,56.1679,85655.0
2025-03-07 13:50:00,58.19,58.2,58.13,58.18,69484.0,56.1872,56.1969,56.1293,56.1775,69484.0
2025-03-07 14:00:00,58.18,58.25,58.15,58.21,118314.0,56.1775,56.2451,56.1486,56.2065,118314.0
2025-03-07 14:10:00,58.21,58.25,58.1,58.11,190105.0,56.2065,56.2451,56.1003,56.11,190105.0
2025-03-07 14:20:00,58.11,58.14,58.01,58.1,117513.0,56.11,56.1389,56.0134,56.1003,117513.0
2025-03-07 14:30:00,58.08,58.1,58.03,58.08,81664.0,56.081,56.1003,56.0327,56.081,81664.0
2025-03-07 14:40:00,58.08,58.15,58.05,58.08,121901.0,56.081,56.1486,56.052,56.081,121901.0
2025-03-07 14:50:00,58.08,58.08,57.91,57.94,189963.0,56.081,56.081,55.9168,55.9458,189963.0
2025-03-07 15:00:00,57.94,57.95,57.87,57.9,85741.0,55.9458,55.9555,55.8782,55.9072,85741.0
2025-03-07 15:10:00,57.9,57.92,57.8,57.83,156667.0,55.9072,55.9265,55.8106,55.8396,156667.0
2025-03-07 15:20:00,57.82,57.84,57.73,57.83,161061.0,55.8299,55.8492,55.743,55.8396,161061.0
2025-03-07 15:30:00,57.83,57.85,57.67,57.77,250389.0,55.8396,55.8589,55.6851,55.7817,250389.0
2025-03-07 15:40:00,57.76,57.77,57.66,57.71,211771.0,55.772,55.7817,55.6754,55.7237,211771.0
2025-03-07 15:50:00,57.72,57.86,57.67,57.77,914152.0,55.7334,55.8686,55.6851,55.7817,914152.0
2025-03-10 09:30:00,58.0,58.64,57.99,58.22,414380.0,56.0037,56.6217,55.9941,56.2162,414380.0
2025-03-10 09:40:00,58.2,58.41,58.13,58.33,213200.0,56.1969,56.3996,56.1293,56.3224,213200.0
2025-03-10 09:50:00,58.34,58.51,58.25,58.46,275068.0,56.332,56.4962,56.2451,56.4479,275068.0
2025-03-10 10:00:00,58.46,58.84,58.46,58.79,291193.0,56.4479,56.8148,56.4479,56.7665,291193.0
2025-03-10 10:10:00,58.78,58.96,58.71,58.92,283712.0,56.7569,56.9307,56.6893,56.8921,283712.0
2025-03-10 10:20:00,58.92,59.05,58.86,59.02,344733.0,56.8921,57.0176,56.8341,56.9886,344733.0
2025-03-10 10:30:00,59.02,59.05,58.88,58.93,275330.0,56.9886,57.0176,56.8534,56.9017,275330.0
2025-03-10 10:40:00,58.92,59.3,58.85,59.27,299335.0,56.8921,57.259,56.8245,57.23,299335.0
2025-03-10 10:50:00,59.28,59.58,59.25,59.57,499930.0,57.2397,57.5294,57.2107,57.5197,499930.0
2025-03-10 11:00:00,59.57,59.67,59.4,59.43,408314.0,57.5197,57.6163,57.3556,57.3845,408314.0
2025-03-10 11:10:00,59.44,59.53,59.35,59.51,234528.0,57.3942,57.4811,57.3073,57.4618,234528.0
2025-03-10 11:20:00,59.51,59.53,59.27,59.3,189616.0,57.4618,57.4811,57.23,57.259,189616.0
2025-03-10 11:30:00,59.3,59.33,59.1,59.17,305584.0,57.259,57.288,57.0659,57.1335,305584.0
2025-03-10 11:40:00,59.17,59.17,58.98,59.05,189213.0,57.1335,57.1335,56.95,57.0176,189213.0
2025-03-10 11:50:00,59.06,59.25,59.04,59.22,209310.0,57.0273,57.2107,57.0079,57.1817,209310.0
2025-03-10 12:00:00,59.21,59.22,59.1,59.21,157483.0,57.1721,57.1817,57.0659,57.1721,157483.0
2025-03-10 12:10:00,59.21,59.25,59.11,59.23,195640.0,57.1721,57.2107,57.0755,57.1914,195640.0
2025-03-10 12:20:00,59.23,59.3,59.14,59.28,198446.0,57.1914,57.259,57.1045,57.2397,198446.0
2025-03-10 12:30:00,59.28,59.34,59.25,59.29,130691.0,57.2397,57.2976,57.2107,57.2493,130691.0
2025-03-10 12:40:00,59.29,59.37,59.27,59.33,119567.0,57.2493,57.3266,57.23,57.288,119567.0
2025-03-10 12:50:00,59.33,59.37,59.21,59.21,154215.0,57.288,57.3266,57.1721,57.1721,154215.0
2025-03-10 13:00:00,59.21,59.32,59.21,59.27,274380.0,57.1721,57.2783,57.1721,57.23,274380.0
2025-03-10 13:10:00,59.26,59.5,59.24,59.46,216172.0,57.2204,57.4521,57.2011,57.4135,216172.0
2025-03-10 13:20:00,59.46,59.55,59.44,59.54,207340.0,57.4135,57.5004,57.3942,57.4907,207340.0
2025-03-10 13:30:00,59.55,59.56,59.4,59.43,186150.0,57.5004,57.51,57.3556,57.3845,186150.0
2025-03-10 13:40:00,59.44,59.57,59.41,59.55,272800.0,57.3942,57.5197,57.3652,57.5004,272800.0
2025-03-10 13:50:00,59.55,59.6,59.5,59.59,201792.0,57.5004,57.5487,57.4521,57.539,201792.0
2025-03-10 14:00:00,59.59,59.67,59.55,59.62,254546.0,57.539,57.6163,57.5004,57.568,254546.0
2025-03-10 14:10:00,59.62,59.65,59.42,59.43,201443.0,57.568,57.5969,57.3749,57.3845,201443.0
2025-03-10 14:20:00,59.43,59.45,59.27,59.29,257786.0,57.3845,57.4038,57.23,57.2493,257786.0
2025-03-10 14:30:00,59.29,59.29,59.13,59.15,153495.0,57.2493,57.2493,57.0948,57.1142,153495.0
2025-03-10 14:40:00,59.14,59.15,59.01,59.03,199913.0,57.1045,57.1142,56.979,56.9983,199913.0
2025-03-10 14:50:00,59.02,59.06,58.89,58.9,359958.0,56.9886,57.0273,56.8631,56.8728,359958.0
2025-03-10 15:00:00,58.9,58.91,58.58,58.62,299795.0,56.8728,56.8824,56.5638,56.6024,299795.0
2025-03-10 15:10:00,58.62,58.84,58.43,58.69,429604.0,56.6024,56.8148,56.4189,56.67,429604.0
2025-03-10 15:20:00,58.68,58.79,58.58,58.68,320372.0,56.6603,56.7665,56.5638,56.6603,320372.0
2025-03-10 15:30:00,58.68,58.85,58.61,58.8,613236.0,56.6603,56.8245,56.5927,56.7762,613236.0
2025-03-10 15:40:00,58.8,58.97,58.8,58.94,338635.0,56.7762,56.9404,56.7762,56.9114,338635.0
2025-03-10 15:50:00,58.94,59.14,58.93,59.03,1545516.0,56.9114,57.1045,56.9017,56.9983,1545516.0
2025-03-11 09:30:00,58.8,58.9,58.46,58.53,430486.0,56.7762,56.8728,56.4479,56.5155,430486.0
2025-03-11 09:40:00,58.55,58.78,58.53,58.68,255616.0,56.5348,56.7569,56.5155,56.6603,255616.0
2025-03-11 09:50:00,58.69,58.77,58.45,58.6,234755.0,56.67,56.7472,56.4382,56.5831,234755.0
2025-03-11 10:00:00,58.61,58.7,58.3,58.4,257525.0,56.5927,56.6796,56.2934,56.39,257525.0
2025-03-11 10:10:00,58.4,58.43,58.21,58.22,129623.0,56.39,56.4189,56.2065,56.2162,129623.0
2025-03-11 10:20:00,58.21,58.62,58.16,58.56,151385.0,56.2065,56.6024,56.1582,56.5445,151385.0
2025-03-11 10:30:00,58.57,58.62,58.44,58.57,105003.0,56.5541,56.6024,56.4286,56.5541,105003.0
2025-03-11 10:40:00,58.58,58.59,58.37,58.56,187772.0,56.5638,56.5734,56.361,56.5445,187772.0
2025-03-11 10:50:00,58.56,58.56,58.17,58.22,139680.0,56.5445,56.5445,56.1679,56.2162,139680.0
2025-03-11 11:00:00,58.2,58.26,58.02,58.05,147680.0,56.1969,56.2548,56.023,56.052,147680.0
2025-03-11 11:10:00,58.05,58.26,58.05,58.26,157914.0,56.052,56.2548,56.052,56.2548,157914.0
2025-03-11 11:20:00,58.26,58.31,58.2,58.23,175414.0,56.2548,56.3031,56.1969,56.2258,175414.0
2025-03-11 11:30:00,58.23,58.34,58.2,58.27,215901.0,56.2258,56.332,56.1969,56.2644,215901.0
2025-03-11 11:40:00,58.27,58.41,58.26,58.29,112183.0,56.2644,56.3996,56.2548,56.2838,112183.0
2025-03-11 11:50:00,58.29,58.39,58.26,58.29,93386.0,56.2838,56.3803,56.2548,56.2838,93386.0
2025-03-11 12:00:00,58.3,58.34,58.14,58.19,111480.0,56.2934,56.332,56.1389,56.1872,111480.0
2025-03-11 12:10:00,58.19,58.19,58.01,58.1,132941.0,56.1872,56.1872,56.0134,56.1003,132941.0
2025-03-11 12:20:00,58.1,58.16,58.06,58.13,148314.0,56.1003,56.1582,56.0617,56.1293,148314.0
2025-03-11 12:30:00,58.12,58.19,58.09,58.16,170376.0,56.1196,56.1872,56.0906,56.1582,170376.0
2025-03-11 12:40:00,58.17,58.2,58.01,58.05,168877.0,56.1679,56.1969,56.0134,56.052,168877.0
2025-03-11 12:50:00,58.04,58.05,57.91,57.96,243072.0,56.0424,56.052,55.9168,55.9651,243072.0
2025-03-11 13:00:00,57.95,58.01,57.89,57.99,101621.0,55.9555,56.0134,55.8975,55.9941,101621.0
2025-03-11 13:10:00,58.0,58.08,57.94,57.98,117044.0,56.0037,56.081,55.9458,55.9844,117044.0
2025-03-11 13:20:00,57.99,58.02,57.95,58.02,117621.0,55.9941,56.023,55.9555,56.023,117621.0
2025-03-11 13:30:00,58.01,58.15,57.94,58.1,192430.0,56.0134,56.1486,55.9458,56.1003,192430.0
2025-03-11 13:40:00,58.11,58.12,57.91,57.91,222966.0,56.11,56.1196,55.9168,55.9168,222966.0
2025-03-11 13:50:00,57.91,58.01,57.87,58.01,212302.0,55.9168,56.0134,55.8782,56.0134,212302.0
2025-03-11 14:00:00,58.02,58.14,57.99,58.14,192932.0,56.023,56.1389,55.9941,56.1389,192932.0
2025-03-11 14:10:00,58.13,58.19,58.1,58.15,141711.0,56.1293,56.1872,56.1003,56.1486,141711.0
2025-03-11 14:20:00,58.14,58.27,58.13,58.24,281268.0,56.1389,56.2644,56.1293,56.2355,281268.0
2025-03-11 14:30:00,58.24,58.26,58.19,58.23,188397.0,56.2355,56.2548,56.1872,56.2258,188397.0
2025-03-11 14:40:00,58.23,58.4,58.23,58.37,185865.0,56.2258,56.39,56.2258,56.361,185865.0
2025-03-11 14:50:00,58.37,58.38,58.2,58.34,178234.0,56.361,56.3707,56.1969,56.332,178234.0
2025-03-11 15:00:00,58.34,58.41,58.34,58.39,99928.0,56.332,56.3996,56.332,56.3803,99928.0
2025-03-11 15:10:00,58.4,58.51,58.39,58.46,150800.0,56.39,56.4962,56.3803,56.4479,150800.0
2025-03-11 15:20:00,58.46,58.49,58.35,58.36,131675.0,56.4479,56.4769,56.3417,56.3513,131675.0
2025-03-11 15:30:00,58.37,58.69,58.34,58.57,378763.0,56.361,56.67,56.332,56.5541,378763.0
2025-03-11 15:40:00,58.57,58.58,58.37,58.41,331957.0,56.5541,56.5638,56.361,56.3996,331957.0
2025-03-11 15:50:00,58.4,58.42,58.08,58.16,1177244.0,56.39,56.4093,56.081,56.1582,1177244.0
2025-03-12 09:30:00,57.86,57.98,57.31,57.54,415248.0,55.8686,55.9844,55.3375,55.5596,415248.0
2025-03-12 09:40:00,57.57,57.72,57.49,57.66,207129.0,55.5885,55.7334,55.5113,55.6754,207129.0
2025-03-12 09:50:00,57.65,57.75,57.55,57.64,118298.0,55.6658,55.7623,55.5692,55.6561,118298.0
2025-03-12 10:00:00,57.65,57.72,57.55,57.57,176614.0,55.6658,55.7334,55.5692,55.5885,176614.0
2025-03-12 10:10:00,57.57,57.67,57.56,57.61,151112.0,55.5885,55.6851,55.5789,55.6272,151112.0
2025-03-12 10:20:00,57.62,57.62,57.47,57.53,182889.0,55.6368,55.6368,55.492,55.5499,182889.0
2025-03-12 10:30:00,57.53,57.78,57.5,57.78,173478.0,55.5499,55.7913,55.5209,55.7913,173478.0
2025-03-12 10:40:00,57.78,57.82,57.61,57.62,214839.0,55.7913,55.8299,55.6272,55.6368,214839.0
2025-03-12 10:50:00,57.63,57.67,57.56,57.66,169320.0,55.6465,55.6851,55.5789,55.6754,169320.0
2025-03-12 11:00:00,57.65,57.66,57.54,57.57,279320.0,55.6658,55.6754,55.5596,55.5885,279320.0
2025-03-12 11:10:00,57.57,57.83,57.53,57.76,152629.0,55.5885,55.8396,55.5499,55.772,152629.0
2025-03-12 11:20:00,57.74,57.78,57.66,57.74,86523.0,55.7527,55.7913,55.6754,55.7527,86523.0
2025-03-12 11:30:00,57.73,57.85,57.71,57.85,80876.0,55.743,55.8589,55.7237,55.8589,80876.0
2025-03-12 11:40:00,57.85,58.0,57.82,57.92,121913.0,55.8589,56.0037,55.8299,55.9265,121913.0
2025-03-12 11:50:00,57.93,57.97,57.88,57.93,84305.0,55.9361,55.9748,55.8879,55.9361,84305.0
2025-03-12 12:00:00,57.92,57.94,57.81,57.85,64465.0,55.9265,55.9458,55.8203,55.8589,64465.0
2025-03-12 12:10:00,57.84,57.85,57.75,57.79,100239.0,55.8492,55.8589,55.7623,55.801,100239.0
2025-03-12 12:20:00,57.8,57.88,57.77,57.82,69562.0,55.8106,55.8879,55.7817,55.8299,69562.0
2025-03-12 12:30:00,57.82,57.89,57.79,57.79,68104.0,55.8299,55.8975,55.801,55.801,68104.0
2025-03-12 12:40:00,57.79,57.82,57.67,57.74,74926.0,55.801,55.8299,55.6851,55.7527,74926.0
2025-03-12 12:50:00,57.73,57.85,57.69,57.78,153362.0,55.743,55.8589,55.7044,55.7913,153362.0
2025-03-12 13:00:00,57.78,57.79,57.68,57.71,60098.0,55.7913,55.801,55.6948,55.7237,60098.0
2025-03-12 13:10:00,57.71,57.8,57.68,57.8,64305.0,55.7237,55.8106,55.6948,55.8106,64305.0
2025-03-12 13:20:00,57.79,57.94,57.79,57.93,76382.0,55.801,55.9458,55.801,55.9361,76382.0
2025-03-12 13:30:00,57.93,57.95,57.87,57.9,47294.0,55.9361,55.9555,55.8782,55.9072,47294.0
2025-03-12 13:40:00,57.91,57.97,57.83,57.88,88986.0,55.9168,55.9748,55.8396,55.8879,88986.0
2025-03-12 13:50:00,57.89,57.89,57.82,57.84,62700.0,55.8975,55.8975,55.8299,55.8492,62700.0
2025-03-12 14:00:00,57.84,57.92,57.83,57.92,60957.0,55.8492,55.9265,55.8396,55.9265,60957.0
2025-03-12 14:10:00,57.92,57.96,57.88,57.91,62718.0,55.9265,55.9651,55.8879,55.9168,62718.0
2025-03-12 14:20:00,57.91,58.05,57.9,58.0,129703.0,55.9168,56.052,55.9072,56.0037,129703.0
2025-03-12 14:30:00,58.01,58.06,57.97,57.98,117353.0,56.0134,56.0617,55.9748,55.9844,117353.0
2025-03-12 14:40:00,57.99,58.07,57.98,58.0,101123.0,55.9941,56.0713,55.9844,56.0037,101123.0
2025-03-12 14:50:00,58.0,58.07,57.97,58.04,111545.0,56.0037,56.0713,55.9748,56.0424,111545.0
2025-03-12 15:00:00,58.04,58.07,57.94,58.02,442380.0,56.0424,56.0713,55.9458,56.023,442380.0
2025-03-12 15:10:00,58.01,58.02,57.84,57.88,182583.0,56.0134,56.023,55.8492,55.8879,182583.0
2025-03-12 15:20:00,57.89,57.9,57.83,57.87,130169.0,55.8975,55.9072,55.8396,55.8782,130169.0
2025-03-12 15:30:00,57.87,57.92,57.76,57.88,201757.0,55.8782,55.9265,55.772,55.8879,201757.0
2025-03-12 15:40:00,57.88,58.0,57.83,57.89,342802.0,55.8879,56.0037,55.8396,55.8975,342802.0
2025-03-12 15:50:00,57.9,57.98,57.77,57.79,579984.0,55.9072,55.9844,55.7817,55.801,579984.0
2025-03-13 09:30:00,58.12,58.43,58.01,58.35,218035.0,56.1196,56.4189,56.0134,56.3417,218035.0
2025-03-13 09:40:00,58.35,58.47,58.27,58.44,286375.0,56.3417,56.4576,56.2644,56.4286,286375.0
2025-03-13 09:50:00,58.43,58.87,58.36,58.77,231655.0,56.4189,56.8438,56.3513,56.7472,231655.0
2025-03-13 10:00:00,58.79,58.87,58.66,58.78,144690.0,56.7665,56.8438,56.641,56.7569,144690.0
2025-03-13 10:10:00,58.78,58.86,58.61,58.66,233141.0,56.7569,56.8341,56.5927,56.641,233141.0
2025-03-13 10:20:00,58.66,58.69,58.57,58.66,171444.0,56.641,56.67,56.5541,56.641,171444.0
2025-03-13 10:30:00,58.62,58.67,58.44,58.46,143526.0,56.6024,56.6507,56.4286,56.4479,143526.0
2025-03-13 10:40:00,58.46,58.56,58.42,58.51,73791.0,56.4479,56.5445,56.4093,56.4962,73791.0
2025-03-13 10:50:00,58.5,58.52,58.27,58.31,84963.0,56.4865,56.5058,56.2644,56.3031,84963.0
2025-03-13 11:00:00,58.31,58.36,58.22,58.32,94575.0,56.3031,56.3513,56.2162,56.3127,94575.0
2025-03-13 11:10:00,58.31,58.39,58.27,58.3,73993.0,56.3031,56.3803,56.2644,56.2934,73993.0
2025-03-13 11:20:00,58.3,58.48,58.26,58.47,87534.0,56.2934,56.4672,56.2548,56.4576,87534.0
2025-03-13 11:30:00,58.47,58.54,58.38,58.4,180831.0,56.4576,56.5252,56.3707,56.39,180831.0
2025-03-13 11:40:00,58.39,58.51,58.27,58.35,252619.0,56.3803,56.4962,56.2644,56.3417,252619.0
2025-03-13 11:50:00,58.35,58.41,58.29,58.4,163429.0,56.3417,56.3996,56.2838,56.39,163429.0
2025-03-13 12:00:00,58.39,58.73,58.37,58.72,178568.0,56.3803,56.7086,56.361,56.699,178568.0
2025-03-13 12:10:00,58.71,58.85,58.67,58.8,293584.0,56.6893,56.8245,56.6507,56.7762,293584.0
2025-03-13 12:20:00,58.8,58.82,58.59,58.6,197897.0,56.7762,56.7955,56.5734,56.5831,197897.0
2025-03-13 12:30:00,58.61,58.67,58.56,58.61,141304.0,56.5927,56.6507,56.5445,56.5927,141304.0
2025-03-13 12:40:00,58.62,58.69,58.5,58.5,140720.0,56.6024,56.67,56.4865,56.4865,140720.0
2025-03-13 12:50:00,58.5,58.55,58.42,58.46,230959.0,56.4865,56.5348,56.4093,56.4479,230959.0
2025-03-13 13:00:00,58.47,58.57,58.43,58.45,66619.0,56.4576,56.5541,56.4189,56.4382,66619.0
2025-03-13 13:10:00,58.45,58.5,58.43,58.48,74825.0,56.4382,56.4865,56.4189,56.4672,74825.0
2025-03-13 13:20:00,58.49,58.54,58.46,58.5,58600.0,56.4769,56.5252,56.4479,56.4865,58600.0
2025-03-13 13:30:00,58.5,58.55,58.49,58.54,116769.0,56.4865,56.5348,56.4769,56.5252,116769.0
2025-03-13 13:40:00,58.53,58.67,58.49,58.62,349725.0,56.5155,56.6507,56.4769,56.6024,349725.0
2025-03-13 13:50:00,58.61,58.65,58.56,58.57,201624.0,56.5927,56.6314,56.5445,56.5541,201624.0
2025-03-13 14:00:00,58.58,58.69,58.49,58.5,77320.0,56.5638,56.67,56.4769,56.4865,77320.0
2025-03-13 14:10:00,58.5,58.51,58.38,58.41,62081.0,56.4865,56.4962,56.3707,56.3996,62081.0
2025-03-13 14:20:00,58.4,58.5,58.38,58.49,79021.0,56.39,56.4865,56.3707,56.4769,79021.0
2025-03-13 14:30:00,58.5,58.61,58.48,58.55,83397.0,56.4865,56.5927,56.4672,56.5348,83397.0
2025-03-13 14:40:00,58.54,58.55,58.46,58.51,61386.0,56.5252,56.5348,56.4479,56.4962,61386.0
2025-03-13 14:50:00,58.51,58.59,58.5,58.53,65659.0,56.4962,56.5734,56.4865,56.5155,65659.0
2025-03-13 15:00:00,58.53,58.53,58.39,58.41,89277.0,56.5155,56.5155,56.3803,56.3996,89277.0
2025-03-13 15:10:00,58.42,58.48,58.38,58.47,76406.0,56.4093,56.4672,56.3707,56.4576,76406.0
2025-03-13 15:20:00,58.47,58.47,58.3,58.32,100369.0,56.4576,56.4576,56.2934,56.3127,100369.0
2025-03-13 15:30:00,58.31,58.32,58.16,58.21,142570.0,56.3031,56.3127,56.1582,56.2065,142570.0
2025-03-13 15:40:00,58.21,58.35,58.2,58.34,166011.0,56.2065,56.3417,56.1969,56.332,166011.0
2025-03-13 15:50:00,58.34,58.58,58.23,58.55,719654.0,56.332,56.5638,56.2258,56.5348,719654.0
2025-03-14 09:30:00,58.15,58.46,58.15,58.41,285659.0,56.1486,56.4479,56.1486,56.3996,285659.0
2025-03-14 09:40:00,58.42,58.62,58.42,58.59,82212.0,56.4093,56.6024,56.4093,56.5734,82212.0
2025-03-14 09:50:00,58.59,58.63,58.51,58.6,80371.0,56.5734,56.6121,56.4962,56.5831,80371.0
2025-03-14 10:00:00,58.61,58.72,58.39,58.62,170454.0,56.5927,56.699,56.3803,56.6024,170454.0
2025-03-14 10:10:00,58.63,58.68,58.55,58.56,67435.0,56.6121,56.6603,56.5348,56.5445,67435.0
2025-03-14 10:20:00,58.55,58.67,58.52,58.63,62940.0,56.5348,56.6507,56.5058,56.6121,62940.0
2025-03-14 10:30:00,58.62,58.68,58.55,58.56,75354.0,56.6024,56.6603,56.5348,56.5445,75354.0
2025-03-14 10:40:00,58.55,58.61,58.49,58.53,71923.0,56.5348,56.5927,56.4769,56.5155,71923.0
2025-03-14 10:50:00,58.54,58.67,58.53,58.67,82111.0,56.5252,56.6507,56.5155,56.6507,82111.0
2025-03-14 11:00:00,58.68,58.7,58.59,58.66,63088.0,56.6603,56.6796,56.5734,56.641,63088.0
2025-03-14 11:10:00,58.66,58.78,58.65,58.72,78693.0,56.641,56.7569,56.6314,56.699,78693.0
2025-03-14 11:20:00,58.72,58.73,58.61,58.67,132023.0,56.699,56.7086,56.5927,56.6507,132023.0
2025-03-14 11:30:00,58.67,58.74,58.66,58.69,156817.0,56.6507,56.7183,56.641,56.67,156817.0
2025-03-14 11:40:00,58.69,58.77,58.65,58.75,130057.0,56.67,56.7472,56.6314,56.7279,130057.0
2025-03-14 11:50:00,58.75,58.86,58.71,58.86,141629.0,56.7279,56.8341,56.6893,56.8341,141629.0
2025-03-14 12:00:00,58.86,58.88,58.78,58.83,86111.0,56.8341,56.8534,56.7569,56.8052,86111.0
2025-03-14 12:10:00,58.83,58.85,58.74,58.75,85619.0,56.8052,56.8245,56.7183,56.7279,85619.0
2025-03-14 12:20:00,58.75,58.81,58.71,58.76,94583.0,56.7279,56.7859,56.6893,56.7376,94583.0
2025-03-14 12:30:00,58.77,58.78,58.69,58.74,119772.0,56.7472,56.7569,56.67,56.7183,119772.0
2025-03-14 12:40:00,58.74,58.79,58.69,58.77,91055.0,56.7183,56.7665,56.67,56.7472,91055.0
2025-03-14 12:50:00,58.77,58.84,58.76,58.82,91972.0,56.7472,56.8148,56.7376,56.7955,91972.0
2025-03-14 13:00:00,58.83,58.91,58.82,58.86,61643.0,56.8052,56.8824,56.7955,56.8341,61643.0
2025-03-14 13:10:00,58.87,58.9,58.81,58.83,89911.0,56.8438,56.8728,56.7859,56.8052,89911.0
2025-03-14 13:20:00,58.83,58.88,58.76,58.88,121646.0,56.8052,56.8534,56.7376,56.8534,121646.0
2025-03-14 13:30:00,58.88,58.91,58.84,58.9,71052.0,56.8534,56.8824,56.8148,56.8728,71052.0
2025-03-14 13:40:00,58.9,58.93,58.87,58.91,105316.0,56.8728,56.9017,56.8438,56.8824,105316.0
2025-03-14 13:50:00,58.92,58.99,58.92,58.95,106999.0,56.8921,56.9597,56.8921,56.921,106999.0
2025-03-14 14:00:00,58.95,58.98,58.89,58.89,133475.0,56.921,56.95,56.8631,56.8631,133475.0
2025-03-14 14:10:00,58.89,58.91,58.83,58.88,100244.0,56.8631,56.8824,56.8052,56.8534,100244.0
2025-03-14 14:20:00,58.88,58.89,58.86,58.88,112836.0,56.8534,56.8631,56.8341,56.8534,112836.0
2025-03-14 14:30:00,58.87,58.96,58.87,58.95,116300.0,56.8438,56.9307,56.8438,56.921,116300.0
2025-03-14 14:40:00,58.95,59.05,58.92,59.03,176254.0,56.921,57.0176,56.8921,56.9983,176254.0
2025-03-14 14:50:00,59.03,59.06,59.0,59.0,139761.0,56.9983,57.0273,56.9693,56.9693,139761.0
2025-03-14 15:00:00,59.0,59.1,58.99,59.09,178477.0,56.9693,57.0659,56.9597,57.0562,178477.0
2025-03-14 15:10:00,59.09,59.11,59.02,59.03,206427.0,57.0562,57.0755,56.9886,56.9983,206427.0
2025-03-14 15:20:00,59.03,59.04,58.89,58.98,150492.0,56.9983,57.0079,56.8631,56.95,150492.0
2025-03-14 15:30:00,58.99,59.0,58.86,58.95,310996.0,56.9597,56.9693,56.8341,56.921,310996.0
2025-03-14 15:40:00,58.95,58.97,58.91,58.94,178682.0,56.921,56.9404,56.8824,56.9114,178682.0
2025-03-14 15:50:00,58.94,59.05,58.89,58.89,876402.0,56.9114,57.0176,56.8631,56.8631,876402.0
2025-03-17 09:30:00,59.08,59.21,58.75,58.83,410156.0,57.0466,57.1721,56.7279,56.8052,410156.0
2025-03-17 09:40:00,58.83,59.14,58.79,59.07,160614.0,56.8052,57.1045,56.7665,57.0369,160614.0
2025-03-17 09:50:00,59.06,59.13,59.03,59.1,164691.0,57.0273,57.0948,56.9983,57.0659,164691.0
2025-03-17 10:00:00,59.11,59.18,59.03,59.1,139235.0,57.0755,57.1431,56.9983,57.0659,139235.0
2025-03-17 10:10:00,59.08,59.12,59.02,59.06,81152.0,57.0466,57.0852,56.9886,57.0273,81152.0
2025-03-17 10:20:00,59.06,59.09,58.98,59.09,102193.0,57.0273,57.0562,56.95,57.0562,102193.0
2025-03-17 10:30:00,59.09,59.15,59.05,59.1,106034.0,57.0562,57.1142,57.0176,57.0659,106034.0
2025-03-17 10:40:00,59.1,59.27,59.08,59.26,117176.0,57.0659,57.23,57.0466,57.2204,117176.0
2025-03-17 10:50:00,59.24,59.32,59.11,59.15,115089.0,57.2011,57.2783,57.0755,57.1142,115089.0
2025-03-17 11:00:00,59.15,59.17,59.02,59.05,106131.0,57.1142,57.1335,56.9886,57.0176,106131.0
2025-03-17 11:10:00,59.05,59.06,58.91,58.91,102233.0,57.0176,57.0273,56.8824,56.8824,102233.0
2025-03-17 11:20:00,58.9,58.98,58.87,58.94,156558.0,56.8728,56.95,56.8438,56.9114,156558.0
2025-03-17 11:30:00,58.94,59.01,58.85,58.94,147677.0,56.9114,56.979,56.8245,56.9114,147677.0
2025-03-17 11:40:00,58.93,58.98,58.93,58.97,126712.0,56.9017,56.95,56.9017,56.9404,126712.0
2025-03-17 11:50:00,58.96,59.02,58.95,58.96,85722.0,56.9307,56.9886,56.921,56.9307,85722.0
2025-03-17 12:00:00,58.97,59.01,58.96,58.98,59606.0,56.9404,56.979,56.9307,56.95,59606.0
2025-03-17 12:10:00,58.98,59.03,58.96,58.99,103343.0,56.95,56.9983,56.9307,56.9597,103343.0
2025-03-17 12:20:00,59.0,59.09,58.97,59.02,74636.0,56.9693,57.0562,56.9404,56.9886,74636.0
2025-03-17 12:30:00,59.01,59.03,58.97,59.0,64857.0,56.979,56.9983,56.9404,56.9693,64857.0
2025-03-17 12:40:00,59.0,59.06,58.98,59.03,75211.0,56.9693,57.0273,56.95,56.9983,75211.0
2025-03-17 12:50:00,59.04,59.1,59.01,59.05,78820.0,57.0079,57.0659,56.979,57.0176,78820.0
2025-03-17 13:00:00,59.05,59.09,59.0,59.04,100568.0,57.0176,57.0562,56.9693,57.0079,100568.0
2025-03-17 13:10:00,59.04,59.07,59.02,59.06,65937.0,57.0079,57.0369,56.9886,57.0273,65937.0
2025-03-17 13:20:00,59.06,59.12,59.03,59.1,120888.0,57.0273,57.0852,56.9983,57.0659,120888.0
2025-03-17 13:30:00,59.09,59.11,59.01,59.04,99877.0,57.0562,57.0755,56.979,57.0079,99877.0
2025-03-17 13:40:00,59.04,59.08,59.01,59.05,64336.0,57.0079,57.0466,56.979,57.0176,64336.0
2025-03-17 13:50:00,59.06,59.09,59.01,59.07,132376.0,57.0273,57.0562,56.979,57.0369,132376.0
2025-03-17 14:00:00,59.08,59.16,59.03,59.04,77973.0,57.0466,57.1238,56.9983,57.0079,77973.0
2025-03-17 14:10:00,59.03,59.16,59.02,59.07,81888.0,56.9983,57.1238,56.9886,57.0369,81888.0
2025-03-17 14:20:00,59.07,59.07,58.96,58.97,150755.0,57.0369,57.0369,56.9307,56.9404,150755.0
2025-03-17 14:30:00,58.96,59.0,58.94,58.98,78310.0,56.9307,56.9693,56.9114,56.95,78310.0
2025-03-17 14:40:00,58.98,59.04,58.96,59.0,90643.0,56.95,57.0079,56.9307,56.9693,90643.0
2025-03-17 14:50:00,59.0,59.04,58.96,58.96,110212.0,56.9693,57.0079,56.9307,56.9307,110212.0
2025-03-17 15:00:00,58.96,59.01,58.95,58.97,107259.0,56.9307,56.979,56.921,56.9404,107259.0
2025-03-17 15:10:00,58.97,58.97,58.86,58.93,152196.0,56.9404,56.9404,56.8341,56.9017,152196.0
2025-03-17 15:20:00,58.93,58.95,58.84,58.85,124302.0,56.9017,56.921,56.8148,56.8245,124302.0
2025-03-17 15:30:00,58.85,58.85,58.73,58.82,242162.0,56.8245,56.8245,56.7086,56.7955,242162.0
2025-03-17 15:40:00,58.82,58.83,58.69,58.79,268929.0,56.7955,56.8052,56.67,56.7665,268929.0
2025-03-17 15:50:00,58.79,58.93,58.73,58.92,818396.0,56.7665,56.9017,56.7086,56.8921,818396.0
2025-03-18 09:30:00,58.9,59.25,58.88,58.98,334911.0,56.8728,57.2107,56.8534,56.95,334911.0
2025-03-18 09:40:00,58.98,59.13,58.83,58.93,170770.0,56.95,57.0948,56.8052,56.9017,170770.0
2025-03-18 09:50:00,58.9,59.07,58.9,59.0,100745.0,56.8728,57.0369,56.8728,56.9693,100745.0
2025-03-18 10:00:00,58.99,59.02,58.86,58.9,133316.0,56.9597,56.9886,56.8341,56.8728,133316.0
2025-03-18 10:10:00,58.91,59.03,58.9,59.0,93830.0,56.8824,56.9983,56.8728,56.9693,93830.0
2025-03-18 10:20:00,59.0,59.01,58.92,58.97,60983.0,56.9693,56.979,56.8921,56.9404,60983.0
2025-03-18 10:30:00,58.97,59.09,58.93,58.97,134130.0,56.9404,57.0562,56.9017,56.9404,134130.0
2025-03-18 10:40:00,58.97,59.05,58.91,58.96,132053.0,56.9404,57.0176,56.8824,56.9307,132053.0
2025-03-18 10:50:00,58.95,58.99,58.86,58.98,121889.0,56.921,56.9597,56.8341,56.95,121889.0
2025-03-18 11:00:00,58.99,59.12,58.98,59.05,144127.0,56.9597,57.0852,56.95,57.0176,144127.0
2025-03-18 11:10:00,59.05,59.06,58.97,59.01,95603.0,57.0176,57.0273,56.9404,56.979,95603.0
2025-03-18 11:20:00,59.02,59.02,58.87,58.88,63214.0,56.9886,56.9886,56.8438,56.8534,63214.0
2025-03-18 11:30:00,58.88,58.92,58.87,58.9,71685.0,56.8534,56.8921,56.8438,56.8728,71685.0
2025-03-18 11:40:00,58.9,58.9,58.85,58.88,81794.0,56.8728,56.8728,56.8245,56.8534,81794.0
2025-03-18 11:50:00,58.88,58.9,58.77,58.79,79985.0,56.8534,56.8728,56.7472,56.7665,79985.0
2025-03-18 12:00:00,58.79,58.81,58.72,58.8,61678.0,56.7665,56.7859,56.699,56.7762,61678.0
2025-03-18 12:10:00,58.8,58.85,58.79,58.81,99646.0,56.7762,56.8245,56.7665,56.7859,99646.0
2025-03-18 12:20:00,58.82,58.89,58.81,58.89,75373.0,56.7955,56.8631,56.7859,56.8631,75373.0
2025-03-18 12:30:00,58.9,58.95,58.87,58.94,85690.0,56.8728,56.921,56.8438,56.9114,85690.0
2025-03-18 12:40:00,58.94,58.96,58.91,58.95,68639.0,56.9114,56.9307,56.8824,56.921,68639.0
2025-03-18 12:50:00,58.95,58.95,58.84,58.84,81934.0,56.921,56.921,56.8148,56.8148,81934.0
2025-03-18 13:00:00,58.84,58.86,58.73,58.75,78051.0,56.8148,56.8341,56.7086,56.7279,78051.0
2025-03-18 13:10:00,58.75,58.76,58.7,58.72,108475.0,56.7279,56.7376,56.6796,56.699,108475.0
2025-03-18 13:20:00,58.73,58.78,58.69,58.74,76176.0,56.7086,56.7569,56.67,56.7183,76176.0
2025-03-18 13:30:00,58.75,58.85,58.75,58.78,60404.0,56.7279,56.8245,56.7279,56.7569,60404.0
2025-03-18 13:40:00,58.78,58.83,58.77,58.83,49369.0,56.7569,56.8052,56.7472,56.8052,49369.0
2025-03-18 13:50:00,58.83,58.83,58.77,58.79,54494.0,56.8052,56.8052,56.7472,56.7665,54494.0
2025-03-18 14:00:00,58.8,58.81,58.72,58.78,90922.0,56.7762,56.7859,56.699,56.7569,90922.0
2025-03-18 14:10:00,58.78,58.8,58.72,58.76,59061.0,56.7569,56.7762,56.699,56.7376,59061.0
2025-03-18 14:20:00,58.75,58.81,58.72,58.76,116803.0,56.7279,56.7859,56.699,56.7376,116803.0
2025-03-18 14:30:00,58.76,58.83,58.74,58.8,89396.0,56.7376,56.8052,56.7183,56.7762,89396.0
2025-03-18 14:40:00,58.8,58.81,58.69,58.7,129410.0,56.7762,56.7859,56.67,56.6796,129410.0
2025-03-18 14:50:00,58.7,58.74,58.66,58.68,76386.0,56.6796,56.7183,56.641,56.6603,76386.0
2025-03-18 15:00:00,58.68,58.7,58.61,58.62,120100.0,56.6603,56.6796,56.5927,56.6024,120100.0
2025-03-18 15:10:00,58.62,58.65,58.59,58.62,95727.0,56.6024,56.6314,56.5734,56.6024,95727.0
2025-03-18 15:20:00,58.61,58.62,58.56,58.61,154480.0,56.5927,56.6024,56.5445,56.5927,154480.0
2025-03-18 15:30:00,58.62,58.63,58.55,58.62,144222.0,56.6024,56.6121,56.5348,56.6024,144222.0
2025-03-18 15:40:00,58.61,58.65,58.57,58.6,207359.0,56.5927,56.6314,56.5541,56.5831,207359.0
2025-03-18 15:50:00,58.6,58.63,58.3,58.35,879995.0,56.5831,56.6121,56.2934,56.3417,879995.0
2025-03-19 09:30:00,58.28,58.4,58.04,58.12,356453.0,56.2741,56.39,56.0424,56.1196,356453.0
2025-03-19 09:40:00,58.12,58.18,58.0,58.01,238051.0,56.1196,56.1775,56.0037,56.0134,238051.0
2025-03-19 09:50:00,58.01,58.15,58.0,58.09,146053.0,56.0134,56.1486,56.0037,56.0906,146053.0
2025-03-19 10:00:00,58.08,58.09,57.85,57.91,137770.0,56.081,56.0906,55.8589,55.9168,137770.0
2025-03-19 10:10:00,57.91,58.01,57.88,57.93,190104.0,55.9168,56.0134,55.8879,55.9361,190104.0
2025-03-19 10:20:00,57.94,57.98,57.87,57.94,96101.0,55.9458,55.9844,55.8782,55.9458,96101.0
2025-03-19 10:30:00,57.95,58.0,57.94,57.94,68453.0,55.9555,56.0037,55.9458,55.9458,68453.0
2025-03-19 10:40:00,57.94,58.01,57.89,57.9,83265.0,55.9458,56.0134,55.8975,55.9072,83265.0
2025-03-19 10:50:00,57.9,57.91,57.81,57.83,124225.0,55.9072,55.9168,55.8203,55.8396,124225.0
2025-03-19 11:00:00,57.83,57.87,57.78,57.8,80736.0,55.8396,55.8782,55.7913,55.8106,80736.0
2025-03-19 11:10:00,57.8,57.83,57.75,57.76,120660.0,55.8106,55.8396,55.7623,55.772,120660.0
2025-03-19 11:20:00,57.76,57.82,57.73,57.8,96706.0,55.772,55.8299,55.743,55.8106,96706.0
2025-03-19 11:30:00,57.8,57.83,57.74,57.8,72670.0,55.8106,55.8396,55.7527,55.8106,72670.0
2025-03-19 11:40:00,57.81,57.86,57.77,57.83,139677.0,55.8203,55.8686,55.7817,55.8396,139677.0
2025-03-19 11:50:00,57.83,57.92,57.83,57.92,75525.0,55.8396,55.9265,55.8396,55.9265,75525.0
2025-03-19 12:00:00,57.92,58.04,57.89,58.03,102961.0,55.9265,56.0424,55.8975,56.0327,102961.0
2025-03-19 12:10:00,58.03,58.07,57.94,58.01,69479.0,56.0327,56.0713,55.9458,56.0134,69479.0
2025-03-19 12:20:00,58.01,58.02,57.96,58.01,69946.0,56.0134,56.023,55.9651,56.0134,69946.0
2025-03-19 12:30:00,58.01,58.04,57.97,58.01,76046.0,56.0134,56.0424,55.9748,56.0134,76046.0
2025-03-19 12:40:00,58.01,58.02,57.97,57.97,256516.0,56.0134,56.023,55.9748,55.9748,256516.0
2025-03-19 12:50:00,57.97,57.99,57.9,57.91,56652.0,55.9748,55.9941,55.9072,55.9168,56652.0
2025-03-19 13:00:00,57.92,57.93,57.87,57.91,73295.0,55.9265,55.9361,55.8782,55.9168,73295.0
2025-03-19 13:10:00,57.91,57.94,57.9,57.91,71126.0,55.9168,55.9458,55.9072,55.9168,71126.0
2025-03-19 13:20:00,57.91,57.93,57.86,57.86,50915.0,55.9168,55.9361,55.8686,55.8686,50915.0
2025-03-19 13:30:00,57.86,57.87,57.77,57.81,84409.0,55.8686,55.8782,55.7817,55.8203,84409.0
2025-03-19 13:40:00,57.8,57.8,57.74,57.77,103147.0,55.8106,55.8106,55.7527,55.7817,103147.0
2025-03-19 13:50:00,57.77,57.78,57.68,57.68,148812.0,55.7817,55.7913,55.6948,55.6948,148812.0
2025-03-19 14:00:00,57.69,57.79,57.64,57.79,112880.0,55.7044,55.801,55.6561,55.801,112880.0
2025-03-19 14:10:00,57.79,57.81,57.68,57.7,97219.0,55.801,55.8203,55.6948,55.7141,97219.0
2025-03-19 14:20:00,57.7,57.76,57.67,57.68,116447.0,55.7141,55.772,55.6851,55.6948,116447.0
2025-03-19 14:30:00,57.68,57.72,57.6,57.61,153094.0,55.6948,55.7334,55.6175,55.6272,153094.0
2025-03-19 14:40:00,57.61,57.69,57.59,57.66,186252.0,55.6272,55.7044,55.6078,55.6754,186252.0
2025-03-19 14:50:00,57.65,57.8,57.63,57.7,116817.0,55.6658,55.8106,55.6465,55.7141,116817.0
2025-03-19 15:00:00,57.71,57.77,57.67,57.73,166539.0,55.7237,55.7817,55.6851,55.743,166539.0
2025-03-19 15:10:00,57.73,57.8,57.69,57.73,163101.0,55.743,55.8106,55.7044,55.743,163101.0
2025-03-19 15:20:00,57.74,57.84,57.74,57.83,134643.0,55.7527,55.8492,55.7527,55.8396,134643.0
2025-03-19 15:30:00,57.83,57.9,57.78,57.8,145625.0,55.8396,55.9072,55.7913,55.8106,145625.0
2025-03-19 15:40:00,57.8,57.86,57.78,57.83,180602.0,55.8106,55.8686,55.7913,55.8396,180602.0
2025-03-19 15:50:00,57.83,57.99,57.73,57.96,822074.0,55.8396,55.9941,55.743,55.9651,822074.0
2025-03-20 09:30:00,57.98,58.04,57.77,57.77,270111.0,55.9844,56.0424,55.7817,55.7817,270111.0
2025-03-20 09:40:00,57.79,57.95,57.77,57.91,147180.0,55.801,55.9555,55.7817,55.9168,147180.0
2025-03-20 09:50:00,57.94,58.05,57.86,58.0,88431.0,55.9458,56.052,55.8686,56.0037,88431.0
2025-03-20 10:00:00,58.0,58.09,57.96,58.05,106828.0,56.0037,56.0906,55.9651,56.052,106828.0
2025-03-20 10:10:00,58.05,58.21,58.03,58.07,153174.0,56.052,56.2065,56.0327,56.0713,153174.0
2025-03-20 10:20:00,58.08,58.14,57.97,58.08,170283.0,56.081,56.1389,55.9748,56.081,170283.0
2025-03-20 10:30:00,58.09,58.15,58.06,58.06,133902.0,56.0906,56.1486,56.0617,56.0617,133902.0
2025-03-20 10:40:00,58.07,58.13,57.96,58.0,136455.0,56.0713,56.1293,55.9651,56.0037,136455.0
2025-03-20 10:50:00,58.01,58.1,58.0,58.05,98258.0,56.0134,56.1003,56.0037,56.052,98258.0
2025-03-20 11:00:00,58.05,58.06,57.94,57.94,91037.0,56.052,56.0617,55.9458,55.9458,91037.0
2025-03-20 11:10:00,57.94,57.94,57.86,57.87,121097.0,55.9458,55.9458,55.8686,55.8782,121097.0
2025-03-20 11:20:00,57.87,57.89,57.81,57.83,69529.0,55.8782,55.8975,55.8203,55.8396,69529.0
2025-03-20 11:30:00,57.83,57.9,57.75,57.87,94674.0,55.8396,55.9072,55.7623,55.8782,94674.0
2025-03-20 11:40:00,57.88,57.95,57.86,57.89,63985.0,55.8879,55.9555,55.8686,55.8975,63985.0
2025-03-20 11:50:00,57.89,57.93,57.87,57.93,59440.0,55.8975,55.9361,55.8782,55.9361,59440.0
2025-03-20 12:00:00,57.92,57.95,57.89,57.91,63636.0,55.9265,55.9555,55.8975,55.9168,63636.0
2025-03-20 12:10:00,57.91,57.95,57.88,57.94,55846.0,55.9168,55.9555,55.8879,55.9458,55846.0
2025-03-20 12:20:00,57.94,57.99,57.9,57.98,70293.0,55.9458,55.9941,55.9072,55.9844,70293.0
2025-03-20 12:30:00,57.98,58.02,57.95,57.97,62782.0,55.9844,56.023,55.9555,55.9748,62782.0
2025-03-20 12:40:00,57.97,58.01,57.96,57.99,84185.0,55.9748,56.0134,55.9651,55.9941,84185.0
2025-03-20 12:50:00,57.98,58.01,57.96,57.99,154903.0,55.9844,56.0134,55.9651,55.9941,154903.0
2025-03-20 13:00:00,57.99,58.04,57.97,58.03,115905.0,55.9941,56.0424,55.9748,56.0327,115905.0
2025-03-20 13:10:00,58.03,58.04,57.99,58.03,79296.0,56.0327,56.0424,55.9941,56.0327,79296.0
2025-03-20 13:20:00,58.03,58.03,57.87,57.89,92679.0,56.0327,56.0327,55.8782,55.8975,92679.0
2025-03-20 13:30:00,57.89,57.93,57.84,57.88,105925.0,55.8975,55.9361,55.8492,55.8879,105925.0
2025-03-20 13:40:00,57.89,57.94,57.86,57.9,63377.0,55.8975,55.9458,55.8686,55.9072,63377.0
2025-03-20 13:50:00,57.9,57.92,57.87,57.88,81000.0,55.9072,55.9265,55.8782,55.8879,81000.0
2025-03-20 14:00:00,57.88,57.97,57.87,57.92,104272.0,55.8879,55.9748,55.8782,55.9265,104272.0
2025-03-20 14:10:00,57.92,57.98,57.92,57.94,69438.0,55.9265,55.9844,55.9265,55.9458,69438.0
2025-03-20 14:20:00,57.95,58.0,57.92,57.98,61450.0,55.9555,56.0037,55.9265,55.9844,61450.0
2025-03-20 14:30:00,57.97,58.0,57.95,57.98,91056.0,55.9748,56.0037,55.9555,55.9844,91056.0
2025-03-20 14:40:00,57.98,58.05,57.97,58.05,63541.0,55.9844,56.052,55.9748,56.052,63541.0
2025-03-20 14:50:00,58.05,58.08,58.02,58.04,77679.0,56.052,56.081,56.023,56.0424,77679.0
2025-03-20 15:00:00,58.05,58.05,57.99,58.01,97817.0,56.052,56.052,55.9941,56.0134,97817.0
2025-03-20 15:10:00,58.01,58.01,57.96,57.98,88286.0,56.0134,56.0134,55.9651,55.9844,88286.0
2025-03-20 15:20:00,57.98,58.05,57.97,58.0,105143.0,55.9844,56.052,55.9748,56.0037,105143.0
2025-03-20 15:30:00,58.0,58.06,57.98,58.01,150777.0,56.0037,56.0617,55.9844,56.0134,150777.0
2025-03-20 15:40:00,58.01,58.05,57.98,58.03,160284.0,56.0134,56.052,55.9844,56.0327,160284.0
2025-03-20 15:50:00,58.03,58.11,58.02,58.09,731833.0,56.0327,56.11,56.023,56.0906,731833.0
2025-03-21 09:30:00,58.13,58.13,57.75,58.01,1711337.0,56.1293,56.1293,55.7623,56.0134,1711337.0
2025-03-21 09:40:00,58.02,58.09,57.62,57.72,217908.0,56.023,56.0906,55.6368,55.7334,217908.0
2025-03-21 09:50:00,57.71,57.83,57.67,57.83,117468.0,55.7237,55.8396,55.6851,55.8396,117468.0
2025-03-21 10:00:00,57.83,57.85,57.63,57.72,232208.0,55.8396,55.8589,55.6465,55.7334,232208.0
2025-03-21 10:10:00,57.72,57.83,57.69,57.77,146222.0,55.7334,55.8396,55.7044,55.7817,146222.0
2025-03-21 10:20:00,57.77,57.81,57.72,57.75,148431.0,55.7817,55.8203,55.7334,55.7623,148431.0
2025-03-21 10:30:00,57.76,57.81,57.65,57.75,139379.0,55.772,55.8203,55.6658,55.7623,139379.0
2025-03-21 10:40:00,57.74,57.8,57.7,57.79,149635.0,55.7527,55.8106,55.7141,55.801,149635.0
2025-03-21 10:50:00,57.8,57.84,57.74,57.8,92613.0,55.8106,55.8492,55.7527,55.8106,92613.0
2025-03-21 11:00:00,57.8,57.83,57.73,57.82,100263.0,55.8106,55.8396,55.743,55.8299,100263.0
2025-03-21 11:10:00,57.82,57.82,57.72,57.75,77908.0,55.8299,55.8299,55.7334,55.7623,77908.0
2025-03-21 11:20:00,57.75,57.77,57.71,57.73,96460.0,55.7623,55.7817,55.7237,55.743,96460.0
2025-03-21 11:30:00,57.73,57.78,57.71,57.75,78634.0,55.743,55.7913,55.7237,55.7623,78634.0
2025-03-21 11:40:00,57.75,57.76,57.65,57.66,92624.0,55.7623,55.772,55.6658,55.6754,92624.0
2025-03-21 11:50:00,57.66,57.66,57.55,57.57,115724.0,55.6754,55.6754,55.5692,55.5885,115724.0
2025-03-21 12:00:00,57.57,57.59,57.51,57.58,93464.0,55.5885,55.6078,55.5306,55.5982,93464.0
2025-03-21 12:10:00,57.58,57.6,57.45,57.54,171951.0,55.5982,55.6175,55.4727,55.5596,171951.0
2025-03-21 12:20:00,57.53,57.55,57.5,57.52,84969.0,55.5499,55.5692,55.5209,55.5403,84969.0
2025-03-21 12:30:00,57.53,57.53,57.45,57.48,120492.0,55.5499,55.5499,55.4727,55.5016,120492.0
2025-03-21 12:40:00,57.48,57.58,57.47,57.58,143780.0,55.5016,55.5982,55.492,55.5982,143780.0
2025-03-21 12:50:00,57.58,57.6,57.54,57.59,87488.0,55.5982,55.6175,55.5596,55.6078,87488.0
2025-03-21 13:00:00,57.59,57.62,57.54,57.62,115014.0,55.6078,55.6368,55.5596,55.6368,115014.0
2025-03-21 13:10:00,57.62,57.63,57.51,57.53,118209.0,55.6368,55.6465,55.5306,55.5499,118209.0
2025-03-21 13:20:00,57.53,57.53,57.46,57.47,65633.0,55.5499,55.5499,55.4823,55.492,65633.0
2025-03-21 13:30:00,57.47,57.51,57.45,57.5,109186.0,55.492,55.5306,55.4727,55.5209,109186.0
2025-03-21 13:40:00,57.5,57.58,57.49,57.58,65910.0,55.5209,55.5982,55.5113,55.5982,65910.0
2025-03-21 13:50:00,57.58,57.6,57.53,57.53,66768.0,55.5982,55.6175,55.5499,55.5499,66768.0
2025-03-21 14:00:00,57.52,57.54,57.43,57.46,95470.0,55.5403,55.5596,55.4534,55.4823,95470.0
2025-03-21 14:10:00,57.46,57.49,57.36,57.41,112069.0,55.4823,55.5113,55.3858,55.434,112069.0
2025-03-21 14:20:00,57.41,57.47,57.29,57.32,152175.0,55.434,55.492,55.3182,55.3471,152175.0
2025-03-21 14:30:00,57.32,57.34,57.27,57.3,152070.0,55.3471,55.3665,55.2989,55.3278,152070.0
2025-03-21 14:40:00,57.3,57.32,57.2,57.27,210247.0,55.3278,55.3471,55.2313,55.2989,210247.0
2025-03-21 14:50:00,57.27,57.27,57.1,57.11,189855.0,55.2989,55.2989,55.1347,55.1444,189855.0
2025-03-21 15:00:00,57.11,57.17,57.07,57.15,219866.0,55.1444,55.2023,55.1057,55.183,219866.0
2025-03-21 15:10:00,57.15,57.25,57.13,57.18,233735.0,55.183,55.2795,55.1637,55.212,233735.0
2025-03-21 15:20:00,57.18,57.18,57.1,57.11,262551.0,55.212,55.212,55.1347,55.1444,262551.0
2025-03-21 15:30:00,57.1,57.23,57.07,57.22,372283.0,55.1347,55.2602,55.1057,55.2506,372283.0
2025-03-21 15:40:00,57.22,57.23,57.07,57.2,487938.0,55.2506,55.2602,55.1057,55.2313,487938.0
2025-03-21 15:50:00,57.2,57.6,57.09,57.57,1885745.0,55.2313,55.6175,55.1251,55.5885,1885745.0
2025-03-24 09:30:00,57.57,57.76,57.41,57.46,442405.0,55.5885,55.772,55.434,55.4823,442405.0
2025-03-24 09:40:00,57.47,57.78,57.45,57.67,329782.0,55.492,55.7913,55.4727,55.6851,329782.0
2025-03-24 09:50:00,57.66,57.68,57.49,57.59,141677.0,55.6754,55.6948,55.5113,55.6078,141677.0
2025-03-24 10:00:00,57.59,57.78,57.56,57.77,157039.0,55.6078,55.7913,55.5789,55.7817,157039.0
2025-03-24 10:10:00,57.78,57.85,57.74,57.83,105009.0,55.7913,55.8589,55.7527,55.8396,105009.0
2025-03-24 10:20:00,57.84,57.87,57.68,57.69,171040.0,55.8492,55.8782,55.6948,55.7044,171040.0
2025-03-24 10:30:00,57.69,57.7,57.53,57.59,110623.0,55.7044,55.7141,55.5499,55.6078,110623.0
2025-03-24 10:40:00,57.59,57.72,57.55,57.72,140040.0,55.6078,55.7334,55.5692,55.7334,140040.0
2025-03-24 10:50:00,57.72,57.79,57.71,57.76,161250.0,55.7334,55.801,55.7237,55.772,161250.0
2025-03-24 11:00:00,57.77,57.79,57.63,57.68,125049.0,55.7817,55.801,55.6465,55.6948,125049.0
2025-03-24 11:10:00,57.67,57.68,57.61,57.64,97392.0,55.6851,55.6948,55.6272,55.6561,97392.0
2025-03-24 11:20:00,57.65,57.74,57.65,57.74,105987.0,55.6658,55.7527,55.6658,55.7527,105987.0
2025-03-24 11:30:00,57.73,57.86,57.71,57.81,273447.0,55.743,55.8686,55.7237,55.8203,273447.0
2025-03-24 11:40:00,57.81,57.87,57.77,57.79,134773.0,55.8203,55.8782,55.7817,55.801,134773.0
2025-03-24 11:50:00,57.79,57.79,57.66,57.7,94882.0,55.801,55.801,55.6754,55.7141,94882.0
2025-03-24 12:00:00,57.71,57.72,57.64,57.65,95020.0,55.7237,55.7334,55.6561,55.6658,95020.0
2025-03-24 12:10:00,57.65,57.71,57.64,57.67,82361.0,55.6658,55.7237,55.6561,55.6851,82361.0
2025-03-24 12:20:00,57.67,57.7,57.6,57.6,113921.0,55.6851,55.7141,55.6175,55.6175,113921.0
2025-03-24 12:30:00,57.6,57.64,57.54,57.55,77811.0,55.6175,55.6561,55.5596,55.5692,77811.0
2025-03-24 12:40:00,57.55,57.58,57.51,57.52,132685.0,55.5692,55.5982,55.5306,55.5403,132685.0
2025-03-24 12:50:00,57.53,57.55,57.46,57.55,110375.0,55.5499,55.5692,55.4823,55.5692,110375.0
2025-03-24 13:00:00,57.55,57.56,57.39,57.43,143969.0,55.5692,55.5789,55.4147,55.4534,143969.0
2025-03-24 13:10:00,57.44,57.56,57.43,57.55,107532.0,55.463,55.5789,55.4534,55.5692,107532.0
2025-03-24 13:20:00,57.55,57.58,57.52,57.54,67244.0,55.5692,55.5982,55.5403,55.5596,67244.0
2025-03-24 13:30:00,57.55,57.62,57.55,57.58,94091.0,55.5692,55.6368,55.5692,55.5982,94091.0
2025-03-24 13:40:00,57.59,57.61,57.58,57.61,59421.0,55.6078,55.6272,55.5982,55.6272,59421.0
2025-03-24 13:50:00,57.61,57.66,57.6,57.65,72391.0,55.6272,55.6754,55.6175,55.6658,72391.0
2025-03-24 14:00:00,57.66,57.68,57.59,57.6,94872.0,55.6754,55.6948,55.6078,55.6175,94872.0
2025-03-24 14:10:00,57.6,57.61,57.57,57.6,100405.0,55.6175,55.6272,55.5885,55.6175,100405.0
2025-03-24 14:20:00,57.59,57.63,57.52,57.53,71710.0,55.6078,55.6465,55.5403,55.5499,71710.0
2025-03-24 14:30:00,57.53,57.62,57.5,57.61,85178.0,55.5499,55.6368,55.5209,55.6272,85178.0
2025-03-24 14:40:00,57.61,57.62,57.57,57.59,90391.0,55.6272,55.6368,55.5885,55.6078,90391.0
2025-03-24 14:50:00,57.59,57.64,57.58,57.59,84489.0,55.6078,55.6561,55.5982,55.6078,84489.0
2025-03-24 15:00:00,57.58,57.61,57.54,57.54,80952.0,55.5982,55.6272,55.5596,55.5596,80952.0
2025-03-24 15:10:00,57.54,57.54,57.46,57.48,134237.0,55.5596,55.5596,55.4823,55.5016,134237.0
2025-03-24 15:20:00,57.48,57.53,57.47,57.51,129506.0,55.5016,55.5499,55.492,55.5306,129506.0
2025-03-24 15:30:00,57.51,57.6,57.48,57.6,199662.0,55.5306,55.6175,55.5016,55.6175,199662.0
2025-03-24 15:40:00,57.6,57.71,57.57,57.64,251123.0,55.6175,55.7237,55.5885,55.6561,251123.0
2025-03-24 15:50:00,57.66,57.72,57.54,57.62,1089964.0,55.6754,55.7334,55.5596,55.6368,1089964.0
2025-03-25 09:30:00,56.5,56.6,56.23,56.34,530925.0,55.5366,55.6349,55.2712,55.3793,530925.0
2025-03-25 09:40:00,56.35,56.58,56.32,56.52,278031.0,55.3892,55.6152,55.3597,55.5563,278031.0
2025-03-25 09:50:00,56.55,56.6,56.38,56.41,205144.0,55.5858,55.6349,55.4187,55.4481,205144.0
2025-03-25 10:00:00,56.41,56.45,56.36,56.38,129949.0,55.4481,55.4875,55.399,55.4187,129949.0
2025-03-25 10:10:00,56.39,56.51,56.33,56.4,357100.0,55.4285,55.5464,55.3695,55.4383,357100.0
2025-03-25 10:20:00,56.4,56.5,56.33,56.46,374586.0,55.4383,55.5366,55.3695,55.4973,374586.0
2025-03-25 10:30:00,56.45,56.55,56.35,56.39,105217.0,55.4875,55.5858,55.3892,55.4285,105217.0
2025-03-25 10:40:00,56.4,56.4,56.32,56.37,102233.0,55.4383,55.4383,55.3597,55.4088,102233.0
2025-03-25 10:50:00,56.37,56.51,56.37,56.45,91163.0,55.4088,55.5464,55.4088,55.4875,91163.0
2025-03-25 11:00:00,56.46,56.55,56.41,56.5,126720.0,55.4973,55.5858,55.4481,55.5366,126720.0
2025-03-25 11:10:00,56.5,56.53,56.47,56.49,111289.0,55.5366,55.5661,55.5071,55.5268,111289.0
2025-03-25 11:20:00,56.48,56.49,56.37,56.4,157764.0,55.517,55.5268,55.4088,55.4383,157764.0
2025-03-25 11:30:00,56.4,56.43,56.37,56.4,83330.0,55.4383,55.4678,55.4088,55.4383,83330.0
2025-03-25 11:40:00,56.39,56.41,56.3,56.33,87142.0,55.4285,55.4481,55.34,55.3695,87142.0
2025-03-25 11:50:00,56.33,56.37,56.31,56.34,54840.0,55.3695,55.4088,55.3498,55.3793,54840.0
2025-03-25 12:00:00,56.34,56.35,56.3,56.32,72242.0,55.3793,55.3892,55.34,55.3597,72242.0
2025-03-25 12:10:00,56.32,56.4,56.29,56.4,98197.0,55.3597,55.4383,55.3302,55.4383,98197.0
2025-03-25 12:20:00,56.39,56.39,56.35,56.38,51776.0,55.4285,55.4285,55.3892,55.4187,51776.0
2025-03-25 12:30:00,56.38,56.4,56.33,56.38,128161.0,55.4187,55.4383,55.3695,55.4187,128161.0
2025-03-25 12:40:00,56.38,56.45,56.37,56.43,98444.0,55.4187,55.4875,55.4088,55.4678,98444.0
2025-03-25 12:50:00,56.43,56.51,56.4,56.46,203705.0,55.4678,55.5464,55.4383,55.4973,203705.0
2025-03-25 13:00:00,56.46,56.49,56.4,56.42,74800.0,55.4973,55.5268,55.4383,55.458,74800.0
2025-03-25 13:10:00,56.43,56.47,56.38,56.44,112900.0,55.4678,55.5071,55.4187,55.4776,112900.0
2025-03-25 13:20:00,56.44,56.58,56.43,56.58,165312.0,55.4776,55.6152,55.4678,55.6152,165312.0
2025-03-25 13:30:00,56.58,56.68,56.57,56.67,145502.0,55.6152,55.7135,55.6054,55.7037,145502.0
2025-03-25 13:40:00,56.69,56.75,56.63,56.64,152750.0,55.7234,55.7823,55.6644,55.6742,152750.0
2025-03-25 13:50:00,56.63,56.7,56.6,56.67,113516.0,55.6644,55.7332,55.6349,55.7037,113516.0
2025-03-25 14:00:00,56.67,56.71,56.61,56.67,143475.0,55.7037,55.743,55.6447,55.7037,143475.0
2025-03-25 14:10:00,56.68,56.75,56.67,56.71,107149.0,55.7135,55.7823,55.7037,55.743,107149.0
2025-03-25 14:20:00,56.71,56.75,56.67,56.69,119482.0,55.743,55.7823,55.7037,55.7234,119482.0
2025-03-25 14:30:00,56.69,56.79,56.69,56.78,93484.0,55.7234,55.8217,55.7234,55.8118,93484.0
2025-03-25 14:40:00,56.78,56.78,56.74,56.75,94760.0,55.8118,55.8118,55.7725,55.7823,94760.0
2025-03-25 14:50:00,56.75,56.76,56.64,56.66,134382.0,55.7823,55.7922,55.6742,55.6939,134382.0
2025-03-25 15:00:00,56.65,56.65,56.55,56.62,151385.0,55.6841,55.6841,55.5858,55.6546,151385.0
2025-03-25 15:10:00,56.63,56.66,56.58,56.66,195523.0,55.6644,55.6939,55.6152,55.6939,195523.0
2025-03-25 15:20:00,56.66,56.67,56.53,56.57,269222.0,55.6939,55.7037,55.5661,55.6054,269222.0
2025-03-25 15:30:00,56.57,56.68,56.48,56.62,269695.0,55.6054,55.7135,55.517,55.6546,269695.0
2025-03-25 15:40:00,56.62,56.7,56.59,56.67,244541.0,55.6546,55.7332,55.6251,55.7037,244541.0
2025-03-25 15:50:00,56.67,56.76,56.63,56.72,840786.0,55.7037,55.7922,55.6644,55.7529,840786.0
2025-03-26 09:30:00,56.68,57.06,56.68,57.01,302947.0,55.7135,56.0871,55.7135,56.0379,302947.0
2025-03-26 09:40:00,57.03,57.19,56.98,57.17,142788.0,56.0576,56.2148,56.0084,56.1952,142788.0
2025-03-26 09:50:00,57.17,57.35,57.16,57.32,217391.0,56.1952,56.3721,56.1854,56.3426,217391.0
2025-03-26 10:00:00,57.31,57.36,57.22,57.23,111446.0,56.3328,56.3819,56.2443,56.2542,111446.0
2025-03-26 10:10:00,57.23,57.45,57.23,57.42,85837.0,56.2542,56.4704,56.2542,56.4409,85837.0
2025-03-26 10:20:00,57.42,57.53,57.36,57.38,236201.0,56.4409,56.549,56.3819,56.4016,236201.0
2025-03-26 10:30:00,57.38,57.43,57.33,57.38,82892.0,56.4016,56.4508,56.3525,56.4016,82892.0
2025-03-26 10:40:00,57.37,57.45,57.33,57.45,82558.0,56.3918,56.4704,56.3525,56.4704,82558.0
2025-03-26 10:50:00,57.45,57.5,57.41,57.5,118380.0,56.4704,56.5196,56.4311,56.5196,118380.0
2025-03-26 11:00:00,57.5,57.64,57.48,57.58,205710.0,56.5196,56.6572,56.4999,56.5982,205710.0
2025-03-26 11:10:00,57.58,57.59,57.42,57.45,105571.0,56.5982,56.608,56.4409,56.4704,105571.0
2025-03-26 11:20:00,57.45,57.49,57.43,57.46,107679.0,56.4704,56.5097,56.4508,56.4802,107679.0
2025-03-26 11:30:00,57.46,57.49,57.41,57.48,118059.0,56.4802,56.5097,56.4311,56.4999,118059.0
2025-03-26 11:40:00,57.48,57.59,57.47,57.56,97706.0,56.4999,56.608,56.4901,56.5785,97706.0
2025-03-26 11:50:00,57.57,57.73,57.53,57.67,211229.0,56.5884,56.7456,56.549,56.6867,211229.0
2025-03-26 12:00:00,57.67,57.69,57.61,57.64,128809.0,56.6867,56.7063,56.6277,56.6572,128809.0
2025-03-26 12:10:00,57.64,57.74,57.62,57.74,157528.0,56.6572,56.7555,56.6375,56.7555,157528.0
2025-03-26 12:20:00,57.74,57.75,57.61,57.65,106986.0,56.7555,56.7653,56.6277,56.667,106986.0
2025-03-26 12:30:00,57.66,57.7,57.63,57.63,68401.0,56.6768,56.7161,56.6473,56.6473,68401.0
2025-03-26 12:40:00,57.64,57.68,57.59,57.67,141339.0,56.6572,56.6965,56.608,56.6867,141339.0
2025-03-26 12:50:00,57.67,57.74,57.64,57.72,96663.0,56.6867,56.7555,56.6572,56.7358,96663.0
2025-03-26 13:00:00,57.73,57.74,57.67,57.73,110156.0,56.7456,56.7555,56.6867,56.7456,110156.0
2025-03-26 13:10:00,57.73,57.77,57.7,57.76,97845.0,56.7456,56.785,56.7161,56.7751,97845.0
2025-03-26 13:20:00,57.76,57.78,57.71,57.78,124895.0,56.7751,56.7948,56.726,56.7948,124895.0
2025-03-26 13:30:00,57.78,57.82,57.74,57.8,178776.0,56.7948,56.8341,56.7555,56.8144,178776.0
2025-03-26 13:40:00,57.81,57.83,57.76,57.76,96727.0,56.8243,56.8439,56.7751,56.7751,96727.0
2025-03-26 13:50:00,57.76,57.81,57.75,57.78,84183.0,56.7751,56.8243,56.7653,56.7948,84183.0
2025-03-26 14:00:00,57.78,57.8,57.71,57.79,57660.0,56.7948,56.8144,56.726,56.8046,57660.0
2025-03-26 14:10:00,57.79,57.84,57.73,57.8,78119.0,56.8046,56.8538,56.7456,56.8144,78119.0
2025-03-26 14:20:00,57.8,57.81,57.71,57.74,206856.0,56.8144,56.8243,56.726,56.7555,206856.0
2025-03-26 14:30:00,57.73,57.76,57.66,57.72,155412.0,56.7456,56.7751,56.6768,56.7358,155412.0
2025-03-26 14:40:00,57.72,57.83,57.68,57.71,95764.0,56.7358,56.8439,56.6965,56.726,95764.0
2025-03-26 14:50:00,57.72,57.73,57.66,57.69,78896.0,56.7358,56.7456,56.6768,56.7063,78896.0
2025-03-26 15:00:00,57.7,57.72,57.63,57.7,101792.0,56.7161,56.7358,56.6473,56.7161,101792.0
2025-03-26 15:10:00,57.7,57.73,57.64,57.66,82966.0,56.7161,56.7456,56.6572,56.6768,82966.0
2025-03-26 15:20:00,57.66,57.83,57.66,57.83,104223.0,56.6768,56.8439,56.6768,56.8439,104223.0
2025-03-26 15:30:00,57.84,57.86,57.77,57.83,115395.0,56.8538,56.8734,56.785,56.8439,115395.0
2025-03-26 15:40:00,57.83,57.93,57.82,57.87,190622.0,56.8439,56.9422,56.8341,56.8832,190622.0
2025-03-26 15:50:00,57.88,57.89,57.69,57.74,894922.0,56.8931,56.9029,56.7063,56.7555,894922.0
2025-03-27 09:30:00,57.86,58.29,57.86,58.22,422689.0,56.8734,57.2961,56.8734,57.2273,422689.0
2025-03-27 09:40:00,58.23,58.43,58.2,58.3,144692.0,57.2371,57.4337,57.2076,57.3059,144692.0
2025-03-27 09:50:00,58.29,58.4,58.24,58.33,112023.0,57.2961,57.4042,57.2469,57.3354,112023.0
2025-03-27 10:00:00,58.32,58.43,58.28,58.42,159301.0,57.3256,57.4337,57.2863,57.4239,159301.0
2025-03-27 10:10:00,58.43,58.48,58.31,58.34,172297.0,57.4337,57.4828,57.3157,57.3452,172297.0
2025-03-27 10:20:00,58.33,58.38,58.24,58.24,135095.0,57.3354,57.3846,57.2469,57.2469,135095.0
2025-03-27 10:30:00,58.24,58.29,58.13,58.2,117968.0,57.2469,57.2961,57.1388,57.2076,117968.0
2025-03-27 10:40:00,58.2,58.28,58.19,58.27,96706.0,57.2076,57.2863,57.1978,57.2764,96706.0
2025-03-27 10:50:00,58.26,58.28,58.16,58.19,81714.0,57.2666,57.2863,57.1683,57.1978,81714.0
2025-03-27 11:00:00,58.19,58.27,58.18,58.19,88018.0,57.1978,57.2764,57.188,57.1978,88018.0
2025-03-27 11:10:00,58.19,58.25,58.14,58.25,96845.0,57.1978,57.2568,57.1486,57.2568,96845.0
2025-03-27 11:20:00,58.25,58.28,58.14,58.17,81083.0,57.2568,57.2863,57.1486,57.1781,81083.0
2025-03-27 11:30:00,58.18,58.25,58.18,58.25,69612.0,57.188,57.2568,57.188,57.2568,69612.0
2025-03-27 11:40:00,58.25,58.27,58.15,58.16,56805.0,57.2568,57.2764,57.1585,57.1683,56805.0
2025-03-27 11:50:00,58.15,58.16,58.07,58.14,60966.0,57.1585,57.1683,57.0798,57.1486,60966.0
2025-03-27 12:00:00,58.13,58.14,58.05,58.1,61577.0,57.1388,57.1486,57.0602,57.1093,61577.0
2025-03-27 12:10:00,58.09,58.1,58.0,58.02,72114.0,57.0995,57.1093,57.011,57.0307,72114.0
2025-03-27 12:20:00,58.01,58.08,58.01,58.04,66104.0,57.0209,57.0897,57.0209,57.0504,66104.0
2025-03-27 12:30:00,58.03,58.09,58.0,58.02,133388.0,57.0405,57.0995,57.011,57.0307,133388.0
2025-03-27 12:40:00,58.02,58.11,58.0,58.1,83127.0,57.0307,57.1192,57.011,57.1093,83127.0
2025-03-27 12:50:00,58.1,58.16,58.07,58.13,63114.0,57.1093,57.1683,57.0798,57.1388,63114.0
2025-03-27 13:00:00,58.14,58.18,58.09,58.18,55645.0,57.1486,57.188,57.0995,57.188,55645.0
2025-03-27 13:10:00,58.18,58.19,58.06,58.06,83829.0,57.188,57.1978,57.07,57.07,83829.0
2025-03-27 13:20:00,58.06,58.09,58.05,58.06,36712.0,57.07,57.0995,57.0602,57.07,36712.0
2025-03-27 13:30:00,58.06,58.08,57.98,57.98,51986.0,57.07,57.0897,56.9914,56.9914,51986.0
2025-03-27 13:40:00,57.98,58.01,57.88,57.93,65336.0,56.9914,57.0209,56.8931,56.9422,65336.0
2025-03-27 13:50:00,57.94,57.95,57.89,57.9,53976.0,56.9521,56.9619,56.9029,56.9127,53976.0
2025-03-27 14:00:00,57.91,58.01,57.91,58.0,45078.0,56.9226,57.0209,56.9226,57.011,45078.0
2025-03-27 14:10:00,57.99,58.15,57.99,58.12,70477.0,57.0012,57.1585,57.0012,57.129,70477.0
2025-03-27 14:20:00,58.12,58.18,58.03,58.03,85139.0,57.129,57.188,57.0405,57.0405,85139.0
2025-03-27 14:30:00,58.04,58.15,58.03,58.13,100414.0,57.0504,57.1585,57.0405,57.1388,100414.0
2025-03-27 14:40:00,58.14,58.14,58.08,58.14,108794.0,57.1486,57.1486,57.0897,57.1486,108794.0
2025-03-27 14:50:00,58.14,58.19,58.1,58.11,327202.0,57.1486,57.1978,57.1093,57.1192,327202.0
2025-03-27 15:00:00,58.11,58.2,58.1,58.17,133139.0,57.1192,57.2076,57.1093,57.1781,133139.0
2025-03-27 15:10:00,58.17,58.26,58.14,58.26,166154.0,57.1781,57.2666,57.1486,57.2666,166154.0
2025-03-27 15:20:00,58.26,58.43,58.26,58.37,336989.0,57.2666,57.4337,57.2666,57.3747,336989.0
2025-03-27 15:30:00,58.37,58.39,58.26,58.3,349916.0,57.3747,57.3944,57.2666,57.3059,349916.0
2025-03-27 15:40:00,58.3,58.4,58.21,58.3,474311.0,57.3059,57.4042,57.2175,57.3059,474311.0
2025-03-27 15:50:00,58.31,58.42,58.25,58.29,918175.0,57.3157,57.4239,57.2568,57.2961,918175.0
2025-03-28 09:30:00,58.5,58.56,58.21,58.23,302932.0,57.5025,57.5615,57.2175,57.2371,302932.0
2025-03-28 09:40:00,58.25,58.32,58.11,58.14,146591.0,57.2568,57.3256,57.1192,57.1486,146591.0
2025-03-28 09:50:00,58.12,58.22,58.09,58.19,124241.0,57.129,57.2273,57.0995,57.1978,124241.0
2025-03-28 10:00:00,58.18,58.33,58.1,58.26,141543.0,57.188,57.3354,57.1093,57.2666,141543.0
2025-03-28 10:10:00,58.25,58.34,58.17,58.27,88683.0,57.2568,57.3452,57.1781,57.2764,88683.0
2025-03-28 10:20:00,58.26,58.44,58.23,58.37,129105.0,57.2666,57.4435,57.2371,57.3747,129105.0
2025-03-28 10:30:00,58.37,58.42,58.28,58.33,119487.0,57.3747,57.4239,57.2863,57.3354,119487.0
2025-03-28 10:40:00,58.33,58.38,58.25,58.3,106230.0,57.3354,57.3846,57.2568,57.3059,106230.0
2025-03-28 10:50:00,58.3,58.4,58.25,58.4,110854.0,57.3059,57.4042,57.2568,57.4042,110854.0
2025-03-28 11:00:00,58.39,58.5,58.38,58.47,83348.0,57.3944,57.5025,57.3846,57.473,83348.0
2025-03-28 11:10:00,58.47,58.51,58.42,58.45,143007.0,57.473,57.5123,57.4239,57.4534,143007.0
2025-03-28 11:20:00,58.45,58.45,58.32,58.35,138151.0,57.4534,57.4534,57.3256,57.3551,138151.0
2025-03-28 11:30:00,58.35,58.38,58.23,58.23,177903.0,57.3551,57.3846,57.2371,57.2371,177903.0
2025-03-28 11:40:00,58.23,58.28,58.2,58.23,108505.0,57.2371,57.2863,57.2076,57.2371,108505.0
2025-03-28 11:50:00,58.23,58.24,58.17,58.18,63539.0,57.2371,57.2469,57.1781,57.188,63539.0
2025-03-28 12:00:00,58.18,58.24,58.16,58.23,82903.0,57.188,57.2469,57.1683,57.2371,82903.0
2025-03-28 12:10:00,58.24,58.25,58.15,58.18,65231.0,57.2469,57.2568,57.1585,57.188,65231.0
2025-03-28 12:20:00,58.19,58.21,58.09,58.12,85946.0,57.1978,57.2175,57.0995,57.129,85946.0
2025-03-28 12:30:00,58.13,58.14,58.06,58.11,62681.0,57.1388,57.1486,57.07,57.1192,62681.0
2025-03-28 12:40:00,58.1,58.18,58.09,58.15,92013.0,57.1093,57.188,57.0995,57.1585,92013.0
2025-03-28 12:50:00,58.14,58.15,58.02,58.08,103179.0,57.1486,57.1585,57.0307,57.0897,103179.0
2025-03-28 13:00:00,58.08,58.09,58.03,58.05,156460.0,57.0897,57.0995,57.0405,57.0602,156460.0
2025-03-28 13:10:00,58.05,58.08,58.0,58.02,211174.0,57.0602,57.0897,57.011,57.0307,211174.0
2025-03-28 13:20:00,58.02,58.04,57.91,57.96,170372.0,57.0307,57.0504,56.9226,56.9717,170372.0
2025-03-28 13:30:00,57.97,57.98,57.91,57.96,133466.0,56.9815,56.9914,56.9226,56.9717,133466.0
2025-03-28 13:40:00,57.96,58.07,57.96,58.06,681805.0,56.9717,57.0798,56.9717,57.07,681805.0
2025-03-28 13:50:00,58.05,58.13,58.04,58.12,154403.0,57.0602,57.1388,57.0504,57.129,154403.0
2025-03-28 14:00:00,58.13,58.17,57.91,57.94,699079.0,57.1388,57.1781,56.9226,56.9521,699079.0
2025-03-28 14:10:00,57.94,57.96,57.76,57.82,116985.0,56.9521,56.9717,56.7751,56.8341,116985.0
2025-03-28 14:20:00,57.82,57.9,57.78,57.86,108854.0,56.8341,56.9127,56.7948,56.8734,108854.0
2025-03-28 14:30:00,57.86,57.94,57.83,57.88,117890.0,56.8734,56.9521,56.8439,56.8931,117890.0
2025-03-28 14:40:00,57.88,57.93,57.85,57.92,102191.0,56.8931,56.9422,56.8636,56.9324,102191.0
2025-03-28 14:50:00,57.93,58.01,57.92,58.0,119337.0,56.9422,57.0209,56.9324,57.011,119337.0
2025-03-28 15:00:00,58.0,58.08,57.97,58.08,240269.0,57.011,57.0897,56.9815,57.0897,240269.0
2025-03-28 15:10:00,58.08,58.26,58.07,58.26,155185.0,57.0897,57.2666,57.0798,57.2666,155185.0
2025-03-28 15:20:00,58.26,58.34,58.26,58.3,85629.0,57.2666,57.3452,57.2666,57.3059,85629.0
2025-03-28 15:30:00,58.3,58.32,58.23,58.26,221600.0,57.3059,57.3256,57.2371,57.2666,221600.0
2025-03-28 15:40:00,58.27,58.3,58.18,58.26,244753.0,57.2764,57.3059,57.188,57.2666,244753.0
2025-03-28 15:50:00,58.27,58.32,57.94,57.98,1721432.0,57.2764,57.3256,56.9521,56.9914,1721432.0
2025-03-31 09:30:00,58.45,59.39,58.45,59.35,1016654.0,57.4534,58.3773,57.4534,58.338,1016654.0
2025-03-31 09:40:00,59.36,59.78,59.3,59.62,604461.0,58.3478,58.7607,58.2889,58.6034,604461.0
2025-03-31 09:50:00,59.62,59.63,59.37,59.48,411020.0,58.6034,58.6132,58.3577,58.4658,411020.0
2025-03-31 10:00:00,59.48,59.62,59.4,59.49,314222.0,58.4658,58.6034,58.3872,58.4756,314222.0
2025-03-31 10:10:00,59.48,59.48,59.23,59.32,399626.0,58.4658,58.4658,58.2201,58.3085,399626.0
2025-03-31 10:20:00,59.32,59.54,59.26,59.53,267740.0,58.3085,58.5248,58.2495,58.5149,267740.0
2025-03-31 10:30:00,59.52,59.75,59.47,59.73,355312.0,58.5051,58.7312,58.456,58.7115,355312.0
2025-03-31 10:40:00,59.73,59.76,59.6,59.71,280602.0,58.7115,58.741,58.5838,58.6919,280602.0
2025-03-31 10:50:00,59.71,59.71,59.58,59.68,169629.0,58.6919,58.6919,58.5641,58.6624,169629.0
2025-03-31 11:00:00,59.68,59.89,59.62,59.73,272142.0,58.6624,58.8688,58.6034,58.7115,272142.0
2025-03-31 11:10:00,59.73,59.8,59.69,59.72,192959.0,58.7115,58.7803,58.6722,58.7017,192959.0
2025-03-31 11:20:00,59.72,59.73,59.5,59.6,184282.0,58.7017,58.7115,58.4855,58.5838,184282.0
2025-03-31 11:30:00,59.6,59.61,59.47,59.56,281539.0,58.5838,58.5936,58.456,58.5444,281539.0
2025-03-31 11:40:00,59.55,59.61,59.45,59.58,232306.0,58.5346,58.5936,58.4363,58.5641,232306.0
2025-03-31 11:50:00,59.58,59.67,59.51,59.52,322350.0,58.5641,58.6526,58.4953,58.5051,322350.0
2025-03-31 12:00:00,59.52,59.55,59.48,59.5,108642.0,58.5051,58.5346,58.4658,58.4855,108642.0
2025-03-31 12:10:00,59.5,59.56,59.47,59.55,120567.0,58.4855,58.5444,58.456,58.5346,120567.0
2025-03-31 12:20:00,59.56,59.68,59.46,59.48,209177.0,58.5444,58.6624,58.4461,58.4658,209177.0
2025-03-31 12:30:00,59.48,59.5,59.33,59.36,398139.0,58.4658,58.4855,58.3184,58.3478,398139.0
2025-03-31 12:40:00,59.35,59.46,59.32,59.44,112992.0,58.338,58.4461,58.3085,58.4265,112992.0
2025-03-31 12:50:00,59.44,59.5,59.35,59.36,106866.0,58.4265,58.4855,58.338,58.3478,106866.0
2025-03-31 13:00:00,59.36,59.47,59.33,59.46,231453.0,58.3478,58.456,58.3184,58.4461,231453.0
2025-03-31 13:10:00,59.46,59.48,59.33,59.34,377792.0,58.4461,58.4658,58.3184,58.3282,377792.0
2025-03-31 13:20:00,59.34,59.34,59.23,59.32,99904.0,58.3282,58.3282,58.2201,58.3085,99904.0
2025-03-31 13:30:00,59.32,59.32,59.24,59.28,96201.0,58.3085,58.3085,58.2299,58.2692,96201.0
2025-03-31 13:40:00,59.28,59.32,59.23,59.28,100049.0,58.2692,58.3085,58.2201,58.2692,100049.0
2025-03-31 13:50:00,59.28,59.41,59.25,59.35,131601.0,58.2692,58.397,58.2397,58.338,131601.0
2025-03-31 14:00:00,59.35,59.55,59.32,59.55,146132.0,58.338,58.5346,58.3085,58.5346,146132.0
2025-03-31 14:10:00,59.55,59.62,59.5,59.59,251170.0,58.5346,58.6034,58.4855,58.5739,251170.0
2025-03-31 14:20:00,59.59,59.63,59.53,59.63,218817.0,58.5739,58.6132,58.5149,58.6132,218817.0
2025-03-31 14:30:00,59.64,59.65,59.52,59.55,115730.0,58.6231,58.6329,58.5051,58.5346,115730.0
2025-03-31 14:40:00,59.55,59.59,59.52,59.58,159024.0,58.5346,58.5739,58.5051,58.5641,159024.0
2025-03-31 14:50:00,59.58,59.7,59.55,59.69,159398.0,58.5641,58.682,58.5346,58.6722,159398.0
2025-03-31 15:00:00,59.69,59.85,59.68,59.83,178749.0,58.6722,58.8295,58.6624,58.8098,178749.0
2025-03-31 15:10:00,59.83,59.87,59.76,59.84,203089.0,58.8098,58.8491,58.741,58.8197,203089.0
2025-03-31 15:20:00,59.84,59.88,59.76,59.83,237261.0,58.8197,58.859,58.741,58.8098,237261.0
2025-03-31 15:30:00,59.83,59.96,59.82,59.89,267006.0,58.8098,58.9376,58.8,58.8688,267006.0
2025-03-31 15:40:00,59.89,60.08,59.88,59.99,675653.0,58.8688,59.0556,58.859,58.9671,675653.0
2025-03-31 15:50:00,60.0,60.18,59.82,60.04,1499629.0,58.9769,59.1539,58.8,59.0162,1499629.0
2025-04-01 09:30:00,59.91,60.1,59.69,59.92,453864.0,58.8885,59.0752,58.6722,58.8983,453864.0
2025-04-01 09:40:00,59.93,59.96,59.63,59.74,175505.0,58.9081,58.9376,58.6132,58.7214,175505.0
2025-04-01 09:50:00,59.73,59.76,59.51,59.52,155362.0,58.7115,58.741,58.4953,58.5051,155362.0
2025-04-01 10:00:00,59.53,59.76,59.45,59.47,318302.0,58.5149,58.741,58.4363,58.456,318302.0
2025-04-01 10:10:00,59.48,59.59,59.42,59.59,120792.0,58.4658,58.5739,58.4068,58.5739,120792.0
2025-04-01 10:20:00,59.59,59.64,59.53,59.53,127671.0,58.5739,58.6231,58.5149,58.5149,127671.0
2025-04-01 10:30:00,59.54,59.59,59.5,59.55,83806.0,58.5248,58.5739,58.4855,58.5346,83806.0
2025-04-01 10:40:00,59.56,59.6,59.37,59.41,319873.0,58.5444,58.5838,58.3577,58.397,319873.0
2025-04-01 10:50:00,59.41,59.49,59.34,59.4,180319.0,58.397,58.4756,58.3282,58.3872,180319.0
2025-04-01 11:00:00,59.39,59.46,59.37,59.4,390942.0,58.3773,58.4461,58.3577,58.3872,390942.0
2025-04-01 11:10:00,59.4,59.44,59.33,59.34,112645.0,58.3872,58.4265,58.3184,58.3282,112645.0
2025-04-01 11:20:00,59.33,59.37,59.26,59.3,128331.0,58.3184,58.3577,58.2495,58.2889,128331.0
2025-04-01 11:30:00,59.3,59.32,59.25,59.29,128572.0,58.2889,58.3085,58.2397,58.279,128572.0
2025-04-01 11:40:00,59.3,59.34,59.29,59.33,84398.0,58.2889,58.3282,58.279,58.3184,84398.0
2025-04-01 11:50:00,59.33,59.37,59.27,59.34,113922.0,58.3184,58.3577,58.2594,58.3282,113922.0
2025-04-01 12:00:00,59.34,59.48,59.33,59.38,166331.0,58.3282,58.4658,58.3184,58.3675,166331.0
2025-04-01 12:10:00,59.38,59.39,59.29,59.36,176628.0,58.3675,58.3773,58.279,58.3478,176628.0
2025-04-01 12:20:00,59.36,59.42,59.33,59.34,87448.0,58.3478,58.4068,58.3184,58.3282,87448.0
2025-04-01 12:30:00,59.34,59.36,59.24,59.28,116196.0,58.3282,58.3478,58.2299,58.2692,116196.0
2025-04-01 12:40:00,59.27,59.28,59.2,59.23,101349.0,58.2594,58.2692,58.1906,58.2201,101349.0
2025-04-01 12:50:00,59.23,59.28,59.19,59.25,105038.0,58.2201,58.2692,58.1807,58.2397,105038.0
2025-04-01 13:00:00,59.24,59.28,59.22,59.25,51868.0,58.2299,58.2692,58.2102,58.2397,51868.0
2025-04-01 13:10:00,59.25,59.26,59.17,59.2,81802.0,58.2397,58.2495,58.1611,58.1906,81802.0
2025-04-01 13:20:00,59.21,59.21,59.12,59.15,54780.0,58.2004,58.2004,58.1119,58.1414,54780.0
2025-04-01 13:30:00,59.15,59.15,59.05,59.08,49084.0,58.1414,58.1414,58.0431,58.0726,49084.0
2025-04-01 13:40:00,59.08,59.12,59.07,59.11,54523.0,58.0726,58.1119,58.0628,58.1021,54523.0
2025-04-01 13:50:00,59.12,59.12,59.05,59.08,82790.0,58.1119,58.1119,58.0431,58.0726,82790.0
2025-04-01 14:00:00,59.09,59.1,59.03,59.07,183515.0,58.0824,58.0923,58.0235,58.0628,183515.0
2025-04-01 14:10:00,59.07,59.09,58.96,58.97,326589.0,58.0628,58.0824,57.9547,57.9645,326589.0
2025-04-01 14:20:00,58.97,59.01,58.85,58.86,277837.0,57.9645,58.0038,57.8465,57.8564,277837.0
2025-04-01 14:30:00,58.85,58.86,58.71,58.8,212869.0,57.8465,57.8564,57.7089,57.7974,212869.0
2025-04-01 14:40:00,58.8,58.86,58.75,58.84,90106.0,57.7974,57.8564,57.7482,57.8367,90106.0
2025-04-01 14:50:00,58.84,58.84,58.5,58.67,702562.0,57.8367,57.8367,57.5025,57.6696,702562.0
2025-04-01 15:00:00,58.67,58.8,58.65,58.78,237291.0,57.6696,57.7974,57.6499,57.7777,237291.0
2025-04-01 15:10:00,58.78,58.88,58.77,58.83,185416.0,57.7777,57.876,57.7679,57.8269,185416.0
2025-04-01 15:20:00,58.83,58.9,58.79,58.8,242971.0,57.8269,57.8957,57.7876,57.7974,242971.0
2025-04-01 15:30:00,58.81,58.87,58.8,58.85,270809.0,57.8072,57.8662,57.7974,57.8465,270809.0
2025-04-01 15:40:00,58.84,58.9,58.8,58.89,288047.0,57.8367,57.8957,57.7974,57.8859,288047.0
2025-04-01 15:50:00,58.88,59.02,58.78,58.79,1795754.0,57.876,58.0136,57.7777,57.7876,1795754.0
2025-04-02 09:30:00,58.78,58.92,57.83,58.06,848192.0,57.7777,57.9153,56.8439,57.07,848192.0
2025-04-02 09:40:00,58.07,58.23,57.72,57.75,383826.0,57.0798,57.2371,56.7358,56.7653,383826.0
2025-04-02 09:50:00,57.75,57.99,57.73,57.97,372307.0,56.7653,57.0012,56.7456,56.9815,372307.0
2025-04-02 10:00:00,58.0,58.07,57.8,57.82,344474.0,57.011,57.0798,56.8144,56.8341,344474.0
2025-04-02 10:10:00,57.82,57.96,57.69,57.87,1249781.0,56.8341,56.9717,56.7063,56.8832,1249781.0
2025-04-02 10:20:00,57.86,57.89,57.56,57.66,179498.0,56.8734,56.9029,56.5785,56.6768,179498.0
2025-04-02 10:30:00,57.67,57.77,57.61,57.63,1177359.0,56.6867,56.785,56.6277,56.6473,1177359.0
2025-04-02 10:40:00,57.64,57.64,57.34,57.39,310065.0,56.6572,56.6572,56.3623,56.4114,310065.0
2025-04-02 10:50:00,57.39,57.57,57.34,57.5,286493.0,56.4114,56.5884,56.3623,56.5196,286493.0
2025-04-02 11:00:00,57.48,57.55,57.39,57.51,115559.0,56.4999,56.5687,56.4114,56.5294,115559.0
2025-04-02 11:10:00,57.52,57.53,57.08,57.21,384678.0,56.5392,56.549,56.1067,56.2345,384678.0
2025-04-02 11:20:00,57.22,57.22,56.96,57.15,304439.0,56.2443,56.2443,55.9888,56.1755,304439.0
2025-04-02 11:30:00,57.15,57.21,56.99,57.01,248690.0,56.1755,56.2345,56.0183,56.0379,248690.0
2025-04-02 11:40:00,57.01,57.04,56.57,56.66,429406.0,56.0379,56.0674,55.6054,55.6939,429406.0
2025-04-02 11:50:00,56.66,56.67,56.45,56.53,331605.0,55.6939,55.7037,55.4875,55.5661,331605.0
2025-04-02 12:00:00,56.53,56.84,56.53,56.8,314825.0,55.5661,55.8708,55.5661,55.8315,314825.0
2025-04-02 12:10:00,56.79,56.8,56.55,56.57,233614.0,55.8217,55.8315,55.5858,55.6054,233614.0
2025-04-02 12:20:00,56.57,56.57,56.12,56.18,365542.0,55.6054,55.6054,55.1631,55.2221,365542.0
2025-04-02 12:30:00,56.18,56.24,56.1,56.13,245027.0,55.2221,55.281,55.1434,55.1729,245027.0
2025-04-02 12:40:00,56.14,56.22,56.12,56.19,188674.0,55.1827,55.2614,55.1631,55.2319,188674.0
2025-04-02 12:50:00,56.19,56.3,56.15,56.24,182321.0,55.2319,55.34,55.1926,55.281,182321.0
2025-04-02 13:00:00,56.23,56.26,56.12,56.13,160224.0,55.2712,55.3007,55.1631,55.1729,160224.0
2025-04-02 13:10:00,56.14,56.17,55.81,55.81,324810.0,55.1827,55.2122,54.8584,54.8584,324810.0
2025-04-02 13:20:00,55.8,55.93,55.71,55.89,332641.0,54.8485,54.9763,54.7601,54.937,332641.0
2025-04-02 13:30:00,55.89,56.17,55.87,56.17,255246.0,54.937,55.2122,54.9174,55.2122,255246.0
2025-04-02 13:40:00,56.16,56.21,56.1,56.15,270146.0,55.2024,55.2516,55.1434,55.1926,270146.0
2025-04-02 13:50:00,56.15,56.27,56.13,56.16,380162.0,55.1926,55.3105,55.1729,55.2024,380162.0
2025-04-02 14:00:00,56.15,56.37,56.13,56.27,291686.0,55.1926,55.4088,55.1729,55.3105,291686.0
2025-04-02 14:10:00,56.27,56.38,56.2,56.21,146369.0,55.3105,55.4187,55.2417,55.2516,146369.0
2025-04-02 14:20:00,56.21,56.31,56.18,56.28,181233.0,55.2516,55.3498,55.2221,55.3204,181233.0
2025-04-02 14:30:00,56.27,56.28,56.14,56.26,146046.0,55.3105,55.3204,55.1827,55.3007,146046.0
2025-04-02 14:40:00,56.26,56.35,56.22,56.33,182437.0,55.3007,55.3892,55.2614,55.3695,182437.0
2025-04-02 14:50:00,56.33,56.39,56.26,56.3,244036.0,55.3695,55.4285,55.3007,55.34,244036.0
2025-04-02 15:00:00,56.3,56.49,56.28,56.4,240817.0,55.34,55.5268,55.3204,55.4383,240817.0
2025-04-02 15:10:00,56.41,56.65,56.4,56.6,187894.0,55.4481,55.6841,55.4383,55.6349,187894.0
2025-04-02 15:20:00,56.6,56.76,56.55,56.67,365854.0,55.6349,55.7922,55.5858,55.7037,365854.0
2025-04-02 15:30:00,56.67,56.78,56.6,56.75,352380.0,55.7037,55.8118,55.6349,55.7823,352380.0
2025-04-02 15:40:00,56.75,57.01,56.72,57.01,344112.0,55.7823,56.0379,55.7529,56.0379,344112.0
2025-04-02 15:50:00,57.0,57.23,56.97,57.1,1111588.0,56.0281,56.2542,55.9986,56.1264,1111588.0
2025-04-03 09:30:00,57.99,58.63,57.95,58.36,775629.0,57.0012,57.6303,56.9619,57.3649,775629.0
2025-04-03 09:40:00,58.36,58.62,58.33,58.46,402587.0,57.3649,57.6205,57.3354,57.4632,402587.0
2025-04-03 09:50:00,58.47,58.53,58.13,58.13,323137.0,57.473,57.532,57.1388,57.1388,323137.0
2025-04-03 10:00:00,58.12,58.22,57.77,57.85,369532.0,57.129,57.2273,56.785,56.8636,369532.0
2025-04-03 10:10:00,57.85,58.17,57.82,58.16,267271.0,56.8636,57.1781,56.8341,57.1683,267271.0
2025-04-03 10:20:00,58.17,58.59,58.15,58.55,290082.0,57.1781,57.591,57.1585,57.5517,290082.0
2025-04-03 10:30:00,58.54,58.88,58.48,58.86,508056.0,57.5418,57.876,57.4828,57.8564,508056.0
2025-04-03 10:40:00,58.86,59.15,58.86,59.14,312103.0,57.8564,58.1414,57.8564,58.1316,312103.0
2025-04-03 10:50:00,59.14,59.14,58.88,58.98,259530.0,58.1316,58.1316,57.876,57.9743,259530.0
2025-04-03 11:00:00,58.97,59.22,58.96,59.14,522688.0,57.9645,58.2102,57.9547,58.1316,522688.0
2025-04-03 11:10:00,59.14,59.24,59.08,59.12,221421.0,58.1316,58.2299,58.0726,58.1119,221421.0
2025-04-03 11:20:00,59.12,59.14,58.92,59.01,253049.0,58.1119,58.1316,57.9153,58.0038,253049.0
2025-04-03 11:30:00,59.0,59.01,58.7,58.82,279408.0,57.994,58.0038,57.6991,57.8171,279408.0
2025-04-03 11:40:00,58.81,58.89,58.73,58.74,185615.0,57.8072,57.8859,57.7286,57.7384,185615.0
2025-04-03 11:50:00,58.75,58.76,58.54,58.63,162858.0,57.7482,57.7581,57.5418,57.6303,162858.0
2025-04-03 12:00:00,58.62,58.71,58.43,58.52,157567.0,57.6205,57.7089,57.4337,57.5222,157567.0
2025-04-03 12:10:00,58.52,58.55,58.44,58.49,133001.0,57.5222,57.5517,57.4435,57.4927,133001.0
2025-04-03 12:20:00,58.5,58.63,58.48,58.57,121663.0,57.5025,57.6303,57.4828,57.5713,121663.0
2025-04-03 12:30:00,58.57,58.58,58.33,58.34,109852.0,57.5713,57.5811,57.3354,57.3452,109852.0
2025-04-03 12:40:00,58.35,58.39,58.3,58.34,145395.0,57.3551,57.3944,57.3059,57.3452,145395.0
2025-04-03 12:50:00,58.34,58.36,58.14,58.18,99252.0,57.3452,57.3649,57.1486,57.188,99252.0
2025-04-03 13:00:00,58.18,58.18,58.01,58.03,210402.0,57.188,57.188,57.0209,57.0405,210402.0
2025-04-03 13:10:00,58.04,58.18,57.98,58.13,282115.0,57.0504,57.188,56.9914,57.1388,282115.0
2025-04-03 13:20:00,58.13,58.17,57.92,57.98,212823.0,57.1388,57.1781,56.9324,56.9914,212823.0
2025-04-03 13:30:00,57.98,58.08,57.94,58.06,181138.0,56.9914,57.0897,56.9521,57.07,181138.0
2025-04-03 13:40:00,58.05,58.08,57.97,58.02,137853.0,57.0602,57.0897,56.9815,57.0307,137853.0
2025-04-03 13:50:00,58.03,58.23,57.99,58.2,198931.0,57.0405,57.2371,57.0012,57.2076,198931.0
2025-04-03 14:00:00,58.21,58.37,58.21,58.32,115037.0,57.2175,57.3747,57.2175,57.3256,115037.0
2025-04-03 14:10:00,58.32,58.43,58.3,58.38,213996.0,57.3256,57.4337,57.3059,57.3846,213996.0
2025-04-03 14:20:00,58.39,58.39,58.28,58.3,127546.0,57.3944,57.3944,57.2863,57.3059,127546.0
2025-04-03 14:30:00,58.3,58.3,58.15,58.21,185297.0,57.3059,57.3059,57.1585,57.2175,185297.0
2025-04-03 14:40:00,58.21,58.26,58.13,58.13,121664.0,57.2175,57.2666,57.1388,57.1388,121664.0
2025-04-03 14:50:00,58.14,58.14,57.98,58.02,215321.0,57.1486,57.1486,56.9914,57.0307,215321.0
2025-04-03 15:00:00,58.03,58.1,57.97,58.0,151733.0,57.0405,57.1093,56.9815,57.011,151733.0
2025-04-03 15:10:00,58.0,58.04,57.89,57.91,197024.0,57.011,57.0504,56.9029,56.9226,197024.0
2025-04-03 15:20:00,57.91,58.0,57.85,57.93,196694.0,56.9226,57.011,56.8636,56.9422,196694.0
2025-04-03 15:30:00,57.94,58.0,57.86,57.9,250046.0,56.9521,57.011,56.8734,56.9127,250046.0
2025-04-03 15:40:00,57.9,57.99,57.84,57.89,235679.0,56.9127,57.0012,56.8538,56.9029,235679.0
2025-04-03 15:50:00,57.88,58.01,57.78,57.8,1407359.0,56.8931,57.0209,56.7948,56.8144,1407359.0
2025-04-04 09:30:00,57.65,58.28,57.51,58.27,843519.0,56.667,57.2863,56.5294,57.2764,843519.0
2025-04-04 09:40:00,58.27,58.83,58.23,58.27,477555.0,57.2764,57.8269,57.2371,57.2764,477555.0
2025-04-04 09:50:00,58.24,58.49,58.15,58.23,350310.0,57.2469,57.4927,57.1585,57.2371,350310.0
2025-04-04 10:00:00,58.22,58.34,57.98,58.28,405204.0,57.2273,57.3452,56.9914,57.2863,405204.0
2025-04-04 10:10:00,58.26,58.31,57.87,58.04,420957.0,57.2666,57.3157,56.8832,57.0504,420957.0
2025-04-04 10:20:00,58.01,58.04,57.56,57.81,248371.0,57.0209,57.0504,56.5785,56.8243,248371.0
2025-04-04 10:30:00,57.8,58.05,57.73,58.01,355070.0,56.8144,57.0602,56.7456,57.0209,355070.0
2025-04-04 10:40:00,58.01,58.07,57.67,57.8,223511.0,57.0209,57.0798,56.6867,56.8144,223511.0
2025-04-04 10:50:00,57.8,57.87,57.63,57.67,298647.0,56.8144,56.8832,56.6473,56.6867,298647.0
2025-04-04 11:00:00,57.66,57.76,57.5,57.58,307390.0,56.6768,56.7751,56.5196,56.5982,307390.0
2025-04-04 11:10:00,57.57,57.61,57.18,57.23,336997.0,56.5884,56.6277,56.205,56.2542,336997.0
2025-04-04 11:20:00,57.24,57.26,56.68,56.73,344899.0,56.264,56.2837,55.7135,55.7627,344899.0
2025-04-04 11:30:00,56.73,57.16,56.71,56.94,294661.0,55.7627,56.1854,55.743,55.9691,294661.0
2025-04-04 11:40:00,56.96,57.1,56.83,57.02,158324.0,55.9888,56.1264,55.861,56.0477,158324.0
2025-04-04 11:50:00,57.0,57.07,56.88,56.9,164377.0,56.0281,56.0969,55.9101,55.9298,164377.0
2025-04-04 12:00:00,56.92,56.97,56.67,56.67,172024.0,55.9494,55.9986,55.7037,55.7037,172024.0
2025-04-04 12:10:00,56.71,56.84,56.46,56.61,160253.0,55.743,55.8708,55.4973,55.6447,160253.0
2025-04-04 12:20:00,56.6,56.63,56.43,56.45,221950.0,55.6349,55.6644,55.4678,55.4875,221950.0
2025-04-04 12:30:00,56.47,56.65,56.34,56.54,316918.0,55.5071,55.6841,55.3793,55.5759,316918.0
2025-04-04 12:40:00,56.55,56.66,56.48,56.54,174901.0,55.5858,55.6939,55.517,55.5759,174901.0
2025-04-04 12:50:00,56.54,56.7,56.52,56.58,135218.0,55.5759,55.7332,55.5563,55.6152,135218.0
2025-04-04 13:00:00,56.58,56.68,56.44,56.48,157310.0,55.6152,55.7135,55.4776,55.517,157310.0
2025-04-04 13:10:00,56.46,56.5,56.29,56.39,213458.0,55.4973,55.5366,55.3302,55.4285,213458.0
2025-04-04 13:20:00,56.42,56.62,56.41,56.6,119187.0,55.458,55.6546,55.4481,55.6349,119187.0
2025-04-04 13:30:00,56.59,56.82,56.55,56.76,118472.0,55.6251,55.8512,55.5858,55.7922,118472.0
2025-04-04 13:40:00,56.76,56.81,56.55,56.55,146671.0,55.7922,55.8413,55.5858,55.5858,146671.0
2025-04-04 13:50:00,56.56,56.57,56.43,56.52,102819.0,55.5956,55.6054,55.4678,55.5563,102819.0
2025-04-04 14:00:00,56.53,56.62,56.45,56.51,84347.0,55.5661,55.6546,55.4875,55.5464,84347.0
2025-04-04 14:10:00,56.51,56.54,56.35,56.54,146888.0,55.5464,55.5759,55.3892,55.5759,146888.0
2025-04-04 14:20:00,56.53,56.54,56.34,56.38,244776.0,55.5661,55.5759,55.3793,55.4187,244776.0
2025-04-04 14:30:00,56.36,56.36,56.1,56.11,237383.0,55.399,55.399,55.1434,55.1533,237383.0
2025-04-04 14:40:00,56.11,56.22,55.81,56.19,421806.0,55.1533,55.2614,54.8584,55.2319,421806.0
2025-04-04 14:50:00,56.18,56.24,56.08,56.09,138387.0,55.2221,55.281,55.1238,55.1336,138387.0
2025-04-04 15:00:00,56.09,56.18,56.03,56.14,185864.0,55.1336,55.2221,55.0746,55.1827,185864.0
2025-04-04 15:10:00,56.13,56.3,56.08,56.13,192510.0,55.1729,55.34,55.1238,55.1729,192510.0
2025-04-04 15:20:00,56.12,56.4,56.12,56.22,240442.0,55.1631,55.4383,55.1631,55.2614,240442.0
2025-04-04 15:30:00,56.21,56.48,56.18,56.38,318944.0,55.2516,55.517,55.2221,55.4187,318944.0
2025-04-04 15:40:00,56.38,56.54,56.29,56.35,321638.0,55.4187,55.5759,55.3302,55.3892,321638.0
2025-04-04 15:50:00,56.35,56.35,56.0,56.08,1258162.0,55.3892,55.3892,55.0451,55.1238,1258162.0
2025-04-07 09:30:00,53.0,54.24,52.82,53.97,1602594.0,52.0963,53.3151,51.9194,53.0497,1602594.0
2025-04-07 09:40:00,54.0,54.56,53.92,54.35,621684.0,53.0792,53.6297,53.0006,53.4233,621684.0
2025-04-07 09:50:00,54.35,54.75,54.26,54.63,316325.0,53.4233,53.8164,53.3348,53.6985,316325.0
2025-04-07 10:00:00,54.63,54.83,54.28,54.32,288732.0,53.6985,53.8951,53.3545,53.3938,288732.0
2025-04-07 10:10:00,54.32,55.97,54.3,55.75,471493.0,53.3938,55.0156,53.3741,54.7994,471493.0
2025-04-07 10:20:00,55.73,55.76,54.98,55.25,391504.0,54.7797,54.8092,54.0425,54.3079,391504.0
2025-04-07 10:30:00,55.24,55.52,54.94,55.04,326060.0,54.2981,54.5733,54.0032,54.1015,326060.0
2025-04-07 10:40:00,55.02,55.4,55.0,55.28,247688.0,54.0818,54.4554,54.0622,54.3374,247688.0
2025-04-07 10:50:00,55.29,55.7,55.29,55.62,218867.0,54.3472,54.7503,54.3472,54.6716,218867.0
2025-04-07 11:00:00,55.6,55.89,55.44,55.58,151362.0,54.652,54.937,54.4947,54.6323,151362.0
2025-04-07 11:10:00,55.58,55.68,54.96,55.4,296084.0,54.6323,54.7306,54.0229,54.4554,296084.0
2025-04-07 11:20:00,55.35,55.56,54.93,54.94,125544.0,54.4062,54.6126,53.9934,54.0032,125544.0
2025-04-07 11:30:00,54.95,55.45,54.94,55.31,199138.0,54.013,54.5045,54.0032,54.3669,199138.0
2025-04-07 11:40:00,55.3,55.7,55.29,55.59,169913.0,54.3571,54.7503,54.3472,54.6421,169913.0
2025-04-07 11:50:00,55.58,55.75,55.42,55.44,146885.0,54.6323,54.7994,54.475,54.4947,146885.0
2025-04-07 12:00:00,55.42,55.6,55.33,55.51,114965.0,54.475,54.652,54.3866,54.5635,114965.0
2025-04-07 12:10:00,55.49,55.53,55.29,55.34,114762.0,54.5438,54.5831,54.3472,54.3964,114762.0
2025-04-07 12:20:00,55.34,55.47,55.17,55.4,132280.0,54.3964,54.5242,54.2293,54.4554,132280.0
2025-04-07 12:30:00,55.38,55.44,55.24,55.36,109196.0,54.4357,54.4947,54.2981,54.416,109196.0
2025-04-07 12:40:00,55.34,55.39,55.04,55.21,107429.0,54.3964,54.4455,54.1015,54.2686,107429.0
2025-04-07 12:50:00,55.21,55.24,55.03,55.09,154879.0,54.2686,54.2981,54.0917,54.1507,154879.0
2025-04-07 13:00:00,55.09,55.36,55.08,55.27,323881.0,54.1507,54.416,54.1408,54.3276,323881.0
2025-04-07 13:10:00,55.28,55.71,55.24,55.69,200862.0,54.3374,54.7601,54.2981,54.7404,200862.0
2025-04-07 13:20:00,55.7,55.94,55.67,55.89,161303.0,54.7503,54.9862,54.7208,54.937,161303.0
2025-04-07 13:30:00,55.88,55.89,55.66,55.77,180270.0,54.9272,54.937,54.7109,54.8191,180270.0
2025-04-07 13:40:00,55.77,55.87,55.56,55.87,221429.0,54.8191,54.9174,54.6126,54.9174,221429.0
2025-04-07 13:50:00,55.86,55.95,55.73,55.8,198913.0,54.9075,54.996,54.7797,54.8485,198913.0
2025-04-07 14:00:00,55.8,56.06,55.77,56.03,231731.0,54.8485,55.1041,54.8191,55.0746,231731.0
2025-04-07 14:10:00,56.03,56.1,55.88,55.97,183896.0,55.0746,55.1434,54.9272,55.0156,183896.0
2025-04-07 14:20:00,55.97,56.13,55.9,56.1,184420.0,55.0156,55.1729,54.9468,55.1434,184420.0
2025-04-07 14:30:00,56.11,56.17,55.71,55.78,136369.0,55.1533,55.2122,54.7601,54.8289,136369.0
2025-04-07 14:40:00,55.77,55.93,55.73,55.86,143623.0,54.8191,54.9763,54.7797,54.9075,143623.0
2025-04-07 14:50:00,55.85,55.93,55.76,55.88,157300.0,54.8977,54.9763,54.8092,54.9272,157300.0
2025-04-07 15:00:00,55.88,55.97,55.7,55.72,260822.0,54.9272,55.0156,54.7503,54.7699,260822.0
2025-04-07 15:10:00,55.72,55.81,55.59,55.74,181697.0,54.7699,54.8584,54.6421,54.7896,181697.0
2025-04-07 15:20:00,55.73,55.82,55.56,55.65,232742.0,54.7797,54.8682,54.6126,54.7011,232742.0
2025-04-07 15:30:00,55.65,55.98,55.64,55.87,362265.0,54.7011,55.0255,54.6913,54.9174,362265.0
2025-04-07 15:40:00,55.88,55.9,55.69,55.86,259073.0,54.9272,54.9468,54.7404,54.9075,259073.0
2025-04-07 15:50:00,55.86,55.92,55.57,55.66,1345852.0,54.9075,54.9665,54.6225,54.7109,1345852.0
2025-04-08 09:30:00,56.44,56.7,56.27,56.49,448133.0,55.4776,55.7332,55.3105,55.5268,448133.0
2025-04-08 09:40:00,56.5,56.74,56.31,56.68,179472.0,55.5366,55.7725,55.3498,55.7135,179472.0
2025-04-08 09:50:00,56.68,56.97,56.53,56.84,211362.0,55.7135,55.9986,55.5661,55.8708,211362.0
2025-04-08 10:00:00,56.84,56.96,56.71,56.78,251437.0,55.8708,55.9888,55.743,55.8118,251437.0
2025-04-08 10:10:00,56.79,56.86,56.65,56.82,164655.0,55.8217,55.8905,55.6841,55.8512,164655.0
2025-04-08 10:20:00,56.83,56.84,56.47,56.48,170210.0,55.861,55.8708,55.5071,55.517,170210.0
2025-04-08 10:30:00,56.46,56.61,56.37,56.56,145090.0,55.4973,55.6447,55.4088,55.5956,145090.0
2025-04-08 10:40:00,56.58,56.6,56.38,56.47,128819.0,55.6152,55.6349,55.4187,55.5071,128819.0
2025-04-08 10:50:00,56.47,56.54,56.32,56.35,130962.0,55.5071,55.5759,55.3597,55.3892,130962.0
2025-04-08 11:00:00,56.35,56.54,56.21,56.54,165984.0,55.3892,55.5759,55.2516,55.5759,165984.0
2025-04-08 11:10:00,56.53,56.54,56.31,56.54,116063.0,55.5661,55.5759,55.3498,55.5759,116063.0
2025-04-08 11:20:00,56.55,56.61,56.28,56.29,132785.0,55.5858,55.6447,55.3204,55.3302,132785.0
2025-04-08 11:30:00,56.27,56.43,56.25,56.28,167695.0,55.3105,55.4678,55.2909,55.3204,167695.0
2025-04-08 11:40:00,56.27,56.36,56.11,56.19,73350.0,55.3105,55.399,55.1533,55.2319,73350.0
2025-04-08 11:50:00,56.18,56.34,56.16,56.32,99186.0,55.2221,55.3793,55.2024,55.3597,99186.0
2025-04-08 12:00:00,56.31,56.54,56.29,56.39,214082.0,55.3498,55.5759,55.3302,55.4285,214082.0
2025-04-08 12:10:00,56.39,56.49,56.27,56.33,311169.0,55.4285,55.5268,55.3105,55.3695,311169.0
2025-04-08 12:20:00,56.33,56.57,56.27,56.56,97232.0,55.3695,55.6054,55.3105,55.5956,97232.0
2025-04-08 12:30:00,56.57,56.62,56.31,56.33,249047.0,55.6054,55.6546,55.3498,55.3695,249047.0
2025-04-08 12:40:00,56.33,56.51,56.22,56.48,211325.0,55.3695,55.5464,55.2614,55.517,211325.0
2025-04-08 12:50:00,56.48,56.54,56.25,56.29,141554.0,55.517,55.5759,55.2909,55.3302,141554.0
2025-04-08 13:00:00,56.27,56.33,56.14,56.21,213628.0,55.3105,55.3695,55.1827,55.2516,213628.0
2025-04-08 13:10:00,56.24,56.28,56.07,56.1,228448.0,55.281,55.3204,55.1139,55.1434,228448.0
2025-04-08 13:20:00,56.1,56.11,55.72,55.75,200612.0,55.1434,55.1533,54.7699,54.7994,200612.0
2025-04-08 13:30:00,55.75,55.83,55.52,55.82,156159.0,54.7994,54.878,54.5733,54.8682,156159.0
2025-04-08 13:40:00,55.83,55.98,55.79,55.81,66068.0,54.878,55.0255,54.8387,54.8584,66068.0
2025-04-08 13:50:00,55.8,56.05,55.75,56.02,296227.0,54.8485,55.0943,54.7994,55.0648,296227.0
2025-04-08 14:00:00,56.02,56.02,55.86,55.95,181348.0,55.0648,55.0648,54.9075,54.996,181348.0
2025-04-08 14:10:00,55.97,55.97,55.71,55.86,148498.0,55.0156,55.0156,54.7601,54.9075,148498.0
2025-04-08 14:20:00,55.85,55.91,55.74,55.78,119768.0,54.8977,54.9567,54.7896,54.8289,119768.0
2025-04-08 14:30:00,55.79,56.0,55.71,55.82,159354.0,54.8387,55.0451,54.7601,54.8682,159354.0
2025-04-08 14:40:00,55.83,55.87,55.67,55.81,156105.0,54.878,54.9174,54.7208,54.8584,156105.0
2025-04-08 14:50:00,55.81,55.93,55.78,55.82,104814.0,54.8584,54.9763,54.8289,54.8682,104814.0
2025-04-08 15:00:00,55.82,55.96,55.63,55.65,191016.0,54.8682,55.0058,54.6814,54.7011,191016.0
2025-04-08 15:10:00,55.63,55.78,55.63,55.69,173871.0,54.6814,54.8289,54.6814,54.7404,173871.0
2025-04-08 15:20:00,55.69,55.93,55.65,55.84,218815.0,54.7404,54.9763,54.7011,54.8879,218815.0
2025-04-08 15:30:00,55.85,55.86,55.2,55.29,303625.0,54.8977,54.9075,54.2588,54.3472,303625.0
2025-04-08 15:40:00,55.29,55.43,55.07,55.1,310717.0,54.3472,54.4849,54.131,54.1605,310717.0
2025-04-08 15:50:00,55.1,55.73,55.1,55.55,795798.0,54.1605,54.7797,54.1605,54.6028,795798.0
2025-04-09 09:30:00,55.01,55.92,55.01,55.64,554764.0,54.072,54.9665,54.072,54.6913,554764.0
2025-04-09 09:40:00,55.63,55.85,55.46,55.58,458883.0,54.6814,54.8977,54.5143,54.6323,458883.0
2025-04-09 09:50:00,55.59,56.02,55.59,55.98,429646.0,54.6421,55.0648,54.6421,55.0255,429646.0
2025-04-09 10:00:00,55.98,56.11,55.55,55.57,259928.0,55.0255,55.1533,54.6028,54.6225,259928.0
2025-04-09 10:10:00,55.56,55.68,55.26,55.35,195945.0,54.6126,54.7306,54.3178,54.4062,195945.0
2025-04-09 10:20:00,55.34,55.48,55.14,55.47,159212.0,54.3964,54.534,54.1998,54.5242,159212.0
2025-04-09 10:30:00,55.45,55.46,55.21,55.23,130602.0,54.5045,54.5143,54.2686,54.2883,130602.0
2025-04-09 10:40:00,55.23,55.32,55.09,55.12,191386.0,54.2883,54.3767,54.1507,54.1801,191386.0
2025-04-09 10:50:00,55.11,55.16,54.94,54.98,192672.0,54.1703,54.2195,54.0032,54.0425,192672.0
2025-04-09 11:00:00,54.97,55.22,54.96,55.09,176080.0,54.0327,54.2784,54.0229,54.1507,176080.0
2025-04-09 11:10:00,55.09,55.4,55.09,55.39,151170.0,54.1507,54.4554,54.1507,54.4455,151170.0
2025-04-09 11:20:00,55.41,55.53,55.37,55.45,97655.0,54.4652,54.5831,54.4259,54.5045,97655.0
2025-04-09 11:30:00,55.46,55.57,55.3,55.34,133584.0,54.5143,54.6225,54.3571,54.3964,133584.0
2025-04-09 11:40:00,55.34,55.42,55.25,55.29,148018.0,54.3964,54.475,54.3079,54.3472,148018.0
2025-04-09 11:50:00,55.27,55.35,55.2,55.22,97650.0,54.3276,54.4062,54.2588,54.2784,97650.0
2025-04-09 12:00:00,55.22,55.42,55.13,55.4,104732.0,54.2784,54.475,54.19,54.4554,104732.0
2025-04-09 12:10:00,55.4,55.57,55.39,55.55,111287.0,54.4554,54.6225,54.4455,54.6028,111287.0
2025-04-09 12:20:00,55.55,55.66,55.53,55.59,111449.0,54.6028,54.7109,54.5831,54.6421,111449.0
2025-04-09 12:30:00,55.59,55.66,55.53,55.62,61211.0,54.6421,54.7109,54.5831,54.6716,61211.0
2025-04-09 12:40:00,55.61,55.72,55.55,55.71,74690.0,54.6618,54.7699,54.6028,54.7601,74690.0
2025-04-09 12:50:00,55.72,55.83,55.68,55.73,112246.0,54.7699,54.878,54.7306,54.7797,112246.0
2025-04-09 13:00:00,55.73,55.94,55.65,55.68,200244.0,54.7797,54.9862,54.7011,54.7306,200244.0
2025-04-09 13:10:00,55.68,56.38,55.35,56.15,417544.0,54.7306,55.4187,54.4062,55.1926,417544.0
2025-04-09 13:20:00,56.13,57.08,56.02,56.66,773143.0,55.1729,56.1067,55.0648,55.6939,773143.0
2025-04-09 13:30:00,56.67,57.15,56.56,56.59,505273.0,55.7037,56.1755,55.5956,55.6251,505273.0
2025-04-09 13:40:00,56.59,57.07,56.44,56.86,512308.0,55.6251,56.0969,55.4776,55.8905,512308.0
2025-04-09 13:50:00,56.86,57.11,56.7,56.98,258288.0,55.8905,56.1362,55.7332,56.0084,258288.0
2025-04-09 14:00:00,56.99,57.11,56.56,56.68,296151.0,56.0183,56.1362,55.5956,55.7135,296151.0
2025-04-09 14:10:00,56.67,56.73,56.25,56.34,220976.0,55.7037,55.7627,55.2909,55.3793,220976.0
2025-04-09 14:20:00,56.35,56.64,56.27,56.53,214802.0,55.3892,55.6742,55.3105,55.5661,214802.0
2025-04-09 14:30:00,56.52,56.59,56.02,56.04,233086.0,55.5563,55.6251,55.0648,55.0845,233086.0
2025-04-09 14:40:00,56.05,56.3,55.98,56.19,361881.0,55.0943,55.34,55.0255,55.2319,361881.0
2025-04-09 14:50:00,56.21,56.33,55.93,55.97,274713.0,55.2516,55.3695,54.9763,55.0156,274713.0
2025-04-09 15:00:00,55.96,56.43,55.93,56.27,249941.0,55.0058,55.4678,54.9763,55.3105,249941.0
2025-04-09 15:10:00,56.26,56.35,56.07,56.1,169606.0,55.3007,55.3892,55.1139,55.1434,169606.0
2025-04-09 15:20:00,56.1,56.27,56.08,56.19,229793.0,55.1434,55.3105,55.1238,55.2319,229793.0
2025-04-09 15:30:00,56.19,56.28,55.93,55.95,383195.0,55.2319,55.3204,54.9763,54.996,383195.0
2025-04-09 15:40:00,55.94,56.18,55.84,56.15,429083.0,54.9862,55.2221,54.8879,55.1926,429083.0
2025-04-09 15:50:00,56.16,56.49,56.12,56.33,989538.0,55.2024,55.5268,55.1631,55.3695,989538.0
2025-04-10 09:30:00,56.53,56.6,56.1,56.27,440326.0,55.5661,55.6349,55.1434,55.3105,440326.0
2025-04-10 09:40:00,56.29,56.51,56.25,56.47,285235.0,55.3302,55.5464,55.2909,55.5071,285235.0
2025-04-10 09:50:00,56.47,56.61,56.3,56.4,242883.0,55.5071,55.6447,55.34,55.4383,242883.0
2025-04-10 10:00:00,56.4,56.45,56.28,56.35,201230.0,55.4383,55.4875,55.3204,55.3892,201230.0
2025-04-10 10:10:00,56.34,56.39,56.18,56.19,219214.0,55.3793,55.4285,55.2221,55.2319,219214.0
2025-04-10 10:20:00,56.19,56.28,56.01,56.01,146632.0,55.2319,55.3204,55.055,55.055,146632.0
2025-04-10 10:30:00,56.02,56.26,55.99,56.23,211915.0,55.0648,55.3007,55.0353,55.2712,211915.0
2025-04-10 10:40:00,56.22,56.37,56.18,56.22,190275.0,55.2614,55.4088,55.2221,55.2614,190275.0
2025-04-10 10:50:00,56.21,56.27,56.0,56.04,140863.0,55.2516,55.3105,55.0451,55.0845,140863.0
2025-04-10 11:00:00,56.04,56.2,56.03,56.12,128365.0,55.0845,55.2417,55.0746,55.1631,128365.0
2025-04-10 11:10:00,56.12,56.13,56.02,56.05,109217.0,55.1631,55.1729,55.0648,55.0943,109217.0
2025-04-10 11:20:00,56.04,56.2,56.03,56.2,110742.0,55.0845,55.2417,55.0746,55.2417,110742.0
2025-04-10 11:30:00,56.2,56.25,56.03,56.05,113734.0,55.2417,55.2909,55.0746,55.0943,113734.0
2025-04-10 11:40:00,56.05,56.21,56.02,56.16,90135.0,55.0943,55.2516,55.0648,55.2024,90135.0
2025-04-10 11:50:00,56.17,56.24,55.94,55.98,125696.0,55.2122,55.281,54.9862,55.0255,125696.0
2025-04-10 12:00:00,55.98,56.02,55.77,55.89,132058.0,55.0255,55.0648,54.8191,54.937,132058.0
2025-04-10 12:10:00,55.89,55.98,55.8,55.83,88485.0,54.937,55.0255,54.8485,54.878,88485.0
2025-04-10 12:20:00,55.83,55.85,55.51,55.68,138301.0,54.878,54.8977,54.5635,54.7306,138301.0
2025-04-10 12:30:00,55.68,56.19,55.66,56.15,139268.0,54.7306,55.2319,54.7109,55.1926,139268.0
2025-04-10 12:40:00,56.14,56.21,55.89,56.15,116444.0,55.1827,55.2516,54.937,55.1926,116444.0
2025-04-10 12:50:00,56.17,56.3,56.06,56.1,113979.0,55.2122,55.34,55.1041,55.1434,113979.0
2025-04-10 13:00:00,56.09,56.44,55.91,55.92,200662.0,55.1336,55.4776,54.9567,54.9665,200662.0
2025-04-10 13:10:00,55.94,55.95,55.71,55.88,93471.0,54.9862,54.996,54.7601,54.9272,93471.0
2025-04-10 13:20:00,55.9,56.25,55.67,56.23,195403.0,54.9468,55.2909,54.7208,55.2712,195403.0
2025-04-10 13:30:00,56.22,56.39,56.1,56.24,866802.0,55.2614,55.4285,55.1434,55.281,866802.0
2025-04-10 13:40:00,56.25,56.72,56.22,56.51,279168.0,55.2909,55.7529,55.2614,55.5464,279168.0
2025-04-10 13:50:00,56.51,56.62,56.33,56.42,112362.0,55.5464,55.6546,55.3695,55.458,112362.0
2025-04-10 14:00:00,56.43,56.65,56.26,56.29,701269.0,55.4678,55.6841,55.3007,55.3302,701269.0
2025-04-10 14:10:00,56.29,56.44,56.21,56.38,96506.0,55.3302,55.4776,55.2516,55.4187,96506.0
2025-04-10 14:20:00,56.4,56.62,56.39,56.58,321026.0,55.4383,55.6546,55.4285,55.6152,321026.0
2025-04-10 14:30:00,56.59,56.73,56.5,56.55,379468.0,55.6251,55.7627,55.5366,55.5858,379468.0
2025-04-10 14:40:00,56.57,56.76,56.5,56.58,118603.0,55.6054,55.7922,55.5366,55.6152,118603.0
2025-04-10 14:50:00,56.56,56.68,56.38,56.57,111517.0,55.5956,55.7135,55.4187,55.6054,111517.0
2025-04-10 15:00:00,56.55,56.77,56.47,56.48,105295.0,55.5858,55.802,55.5071,55.517,105295.0
2025-04-10 15:10:00,56.49,56.64,56.44,56.63,221559.0,55.5268,55.6742,55.4776,55.6644,221559.0
2025-04-10 15:20:00,56.61,56.68,56.35,56.35,216209.0,55.6447,55.7135,55.3892,55.3892,216209.0
2025-04-10 15:30:00,56.36,56.47,56.11,56.14,175745.0,55.399,55.5071,55.1533,55.1827,175745.0
2025-04-10 15:40:00,56.14,56.28,55.97,56.25,246834.0,55.1827,55.3204,55.0156,55.2909,246834.0
2025-04-10 15:50:00,56.24,56.68,56.21,56.37,1013444.0,55.281,55.7135,55.2516,55.4088,1013444.0
2025-04-11 09:30:00,56.56,56.73,55.97,56.12,315108.0,55.5956,55.7627,55.0156,55.1631,315108.0
2025-04-11 09:40:00,56.13,56.59,56.07,56.48,628677.0,55.1729,55.6251,55.1139,55.517,628677.0
2025-04-11 09:50:00,56.5,56.72,56.47,56.47,122818.0,55.5366,55.7529,55.5071,55.5071,122818.0
2025-04-11 10:00:00,56.46,56.85,56.39,56.63,189767.0,55.4973,55.8806,55.4285,55.6644,189767.0
2025-04-11 10:10:00,56.65,56.73,56.5,56.51,106667.0,55.6841,55.7627,55.5366,55.5464,106667.0
2025-04-11 10:20:00,56.53,56.56,56.14,56.17,91598.0,55.5661,55.5956,55.1827,55.2122,91598.0
2025-04-11 10:30:00,56.18,56.54,56.16,56.31,175844.0,55.2221,55.5759,55.2024,55.3498,175844.0
2025-04-11 10:40:00,56.32,56.41,56.25,56.39,71015.0,55.3597,55.4481,55.2909,55.4285,71015.0
2025-04-11 10:50:00,56.38,56.39,56.23,56.28,98958.0,55.4187,55.4285,55.2712,55.3204,98958.0
2025-04-11 11:00:00,56.27,56.46,56.07,56.16,140490.0,55.3105,55.4973,55.1139,55.2024,140490.0
2025-04-11 11:10:00,56.15,56.25,55.92,56.02,101089.0,55.1926,55.2909,54.9665,55.0648,101089.0
2025-04-11 11:20:00,55.99,56.15,55.95,56.05,75021.0,55.0353,55.1926,54.996,55.0943,75021.0
2025-04-11 11:30:00,56.03,56.25,56.01,56.23,70607.0,55.0746,55.2909,55.055,55.2712,70607.0
2025-04-11 11:40:00,56.23,56.31,56.15,56.3,70918.0,55.2712,55.3498,55.1926,55.34,70918.0
2025-04-11 11:50:00,56.3,56.47,56.29,56.41,115292.0,55.34,55.5071,55.3302,55.4481,115292.0
2025-04-11 12:00:00,56.41,56.52,56.39,56.48,163718.0,55.4481,55.5563,55.4285,55.517,163718.0
2025-04-11 12:10:00,56.48,56.56,56.47,56.52,97117.0,55.517,55.5956,55.5071,55.5563,97117.0
2025-04-11 12:20:00,56.52,56.56,56.44,56.46,124950.0,55.5563,55.5956,55.4776,55.4973,124950.0
2025-04-11 12:30:00,56.47,56.62,56.47,56.61,123939.0,55.5071,55.6546,55.5071,55.6447,123939.0
2025-04-11 12:40:00,56.6,56.67,56.54,56.64,118932.0,55.6349,55.7037,55.5759,55.6742,118932.0
2025-04-11 12:50:00,56.62,56.69,56.57,56.65,86009.0,55.6546,55.7234,55.6054,55.6841,86009.0
2025-04-11 13:00:00,56.65,56.77,56.64,56.74,64637.0,55.6841,55.802,55.6742,55.7725,64637.0
2025-04-11 13:10:00,56.73,56.77,56.63,56.64,79858.0,55.7627,55.802,55.6644,55.6742,79858.0
2025-04-11 13:20:00,56.63,56.72,56.52,56.55,134946.0,55.6644,55.7529,55.5563,55.5858,134946.0
2025-04-11 13:30:00,56.55,56.69,56.53,56.69,139466.0,55.5858,55.7234,55.5661,55.7234,139466.0
2025-04-11 13:40:00,56.69,56.94,56.68,56.89,223544.0,55.7234,55.9691,55.7135,55.92,223544.0
2025-04-11 13:50:00,56.89,56.89,56.77,56.83,56161.0,55.92,55.92,55.802,55.861,56161.0
2025-04-11 14:00:00,56.82,56.86,56.67,56.7,85401.0,55.8512,55.8905,55.7037,55.7332,85401.0
2025-04-11 14:10:00,56.69,56.71,56.61,56.63,72300.0,55.7234,55.743,55.6447,55.6644,72300.0
2025-04-11 14:20:00,56.62,56.72,56.57,56.64,581721.0,55.6546,55.7529,55.6054,55.6742,581721.0
2025-04-11 14:30:00,56.65,56.75,56.64,56.7,71048.0,55.6841,55.7823,55.6742,55.7332,71048.0
2025-04-11 14:40:00,56.71,56.76,56.66,56.73,57544.0,55.743,55.7922,55.6939,55.7627,57544.0
2025-04-11 14:50:00,56.74,56.77,56.67,56.69,90839.0,55.7725,55.802,55.7037,55.7234,90839.0
2025-04-11 15:00:00,56.69,56.83,56.67,56.83,95599.0,55.7234,55.861,55.7037,55.861,95599.0
2025-04-11 15:10:00,56.82,56.84,56.75,56.79,58368.0,55.8512,55.8708,55.7823,55.8217,58368.0
2025-04-11 15:20:00,56.8,56.86,56.78,56.81,109825.0,55.8315,55.8905,55.8118,55.8413,109825.0
2025-04-11 15:30:00,56.81,56.82,56.7,56.77,168637.0,55.8413,55.8512,55.7332,55.802,168637.0
2025-04-11 15:40:00,56.77,56.79,56.69,56.77,250031.0,55.802,55.8217,55.7234,55.802,250031.0
2025-04-11 15:50:00,56.77,56.86,56.61,56.65,1105098.0,55.802,55.8905,55.6447,55.6841,1105098.0
2025-04-14 09:30:00,56.79,57.15,56.43,56.95,362806.0,55.8217,56.1755,55.4678,55.9789,362806.0
2025-04-14 09:40:00,56.95,57.14,56.92,57.05,159917.0,55.9789,56.1657,55.9494,56.0772,159917.0
2025-04-14 09:50:00,57.05,57.09,56.9,56.96,104786.0,56.0772,56.1165,55.9298,55.9888,104786.0
2025-04-14 10:00:00,56.95,56.98,56.81,56.86,124950.0,55.9789,56.0084,55.8413,55.8905,124950.0
2025-04-14 10:10:00,56.87,56.89,56.68,56.72,90021.0,55.9003,55.92,55.7135,55.7529,90021.0
2025-04-14 10:20:00,56.72,56.93,56.72,56.89,185897.0,55.7529,55.9593,55.7529,55.92,185897.0
2025-04-14 10:30:00,56.91,57.01,56.86,56.99,129336.0,55.9396,56.0379,55.8905,56.0183,129336.0
2025-04-14 10:40:00,56.99,57.02,56.93,56.97,137928.0,56.0183,56.0477,55.9593,55.9986,137928.0
2025-04-14 10:50:00,56.98,57.07,56.93,57.01,141053.0,56.0084,56.0969,55.9593,56.0379,141053.0
2025-04-14 11:00:00,57.0,57.09,56.9,56.93,142094.0,56.0281,56.1165,55.9298,55.9593,142094.0
2025-04-14 11:10:00,56.92,56.99,56.89,56.91,108209.0,55.9494,56.0183,55.92,55.9396,108209.0
2025-04-14 11:20:00,56.91,56.94,56.82,56.89,139675.0,55.9396,55.9691,55.8512,55.92,139675.0
2025-04-14 11:30:00,56.88,57.01,56.86,56.93,119915.0,55.9101,56.0379,55.8905,55.9593,119915.0
2025-04-14 11:40:00,56.93,56.95,56.84,56.88,108406.0,55.9593,55.9789,55.8708,55.9101,108406.0
2025-04-14 11:50:00,56.88,56.99,56.84,56.88,135602.0,55.9101,56.0183,55.8708,55.9101,135602.0
2025-04-14 12:00:00,56.87,57.01,56.87,56.98,130888.0,55.9003,56.0379,55.9003,56.0084,130888.0
2025-04-14 12:10:00,56.98,57.05,56.92,57.01,241596.0,56.0084,56.0772,55.9494,56.0379,241596.0
2025-04-14 12:20:00,57.0,57.06,56.96,57.04,120127.0,56.0281,56.0871,55.9888,56.0674,120127.0
2025-04-14 12:30:00,57.03,57.16,57.01,57.1,134833.0,56.0576,56.1854,56.0379,56.1264,134833.0
2025-04-14 12:40:00,57.11,57.21,57.08,57.18,73639.0,56.1362,56.2345,56.1067,56.205,73639.0
2025-04-14 12:50:00,57.18,57.18,57.08,57.11,155779.0,56.205,56.205,56.1067,56.1362,155779.0
2025-04-14 13:00:00,57.1,57.22,57.03,57.15,223082.0,56.1264,56.2443,56.0576,56.1755,223082.0
2025-04-14 13:10:00,57.16,57.2,57.11,57.12,93118.0,56.1854,56.2247,56.1362,56.146,93118.0
2025-04-14 13:20:00,57.13,57.21,57.12,57.16,107622.0,56.1559,56.2345,56.146,56.1854,107622.0
2025-04-14 13:30:00,57.16,57.27,57.09,57.23,117257.0,56.1854,56.2935,56.1165,56.2542,117257.0
2025-04-14 13:40:00,57.23,57.26,57.18,57.23,112748.0,56.2542,56.2837,56.205,56.2542,112748.0
2025-04-14 13:50:00,57.24,57.31,57.23,57.27,167739.0,56.264,56.3328,56.2542,56.2935,167739.0
2025-04-14 14:00:00,57.27,57.39,57.25,57.39,262061.0,56.2935,56.4114,56.2738,56.4114,262061.0
2025-04-14 14:10:00,57.39,57.46,57.36,57.43,63824.0,56.4114,56.4802,56.3819,56.4508,63824.0
2025-04-14 14:20:00,57.43,57.44,57.36,57.38,97183.0,56.4508,56.4606,56.3819,56.4016,97183.0
2025-04-14 14:30:00,57.38,57.42,57.37,57.38,101996.0,56.4016,56.4409,56.3918,56.4016,101996.0
2025-04-14 14:40:00,57.38,57.41,57.34,57.41,75897.0,56.4016,56.4311,56.3623,56.4311,75897.0
2025-04-14 14:50:00,57.41,57.41,57.36,57.38,92031.0,56.4311,56.4311,56.3819,56.4016,92031.0
2025-04-14 15:00:00,57.38,57.42,57.36,57.41,105358.0,56.4016,56.4409,56.3819,56.4311,105358.0
2025-04-14 15:10:00,57.41,57.41,57.32,57.33,118531.0,56.4311,56.4311,56.3426,56.3525,118531.0
2025-04-14 15:20:00,57.34,57.4,57.31,57.34,135945.0,56.3623,56.4213,56.3328,56.3623,135945.0
2025-04-14 15:30:00,57.34,57.43,57.32,57.41,218042.0,56.3623,56.4508,56.3426,56.4311,218042.0
2025-04-14 15:40:00,57.4,57.51,57.34,57.36,320129.0,56.4213,56.5294,56.3623,56.3819,320129.0
2025-04-14 15:50:00,57.35,57.36,57.09,57.13,932295.0,56.3721,56.3819,56.1165,56.1559,932295.0
2025-04-15 09:30:00,57.65,57.69,57.17,57.34,221823.0,56.667,56.7063,56.1952,56.3623,221823.0
2025-04-15 09:40:00,57.38,57.73,57.36,57.69,107790.0,56.4016,56.7456,56.3819,56.7063,107790.0
2025-04-15 09:50:00,57.68,57.72,57.62,57.67,102682.0,56.6965,56.7358,56.6375,56.6867,102682.0
2025-04-15 10:00:00,57.67,57.81,57.65,57.74,149080.0,56.6867,56.8243,56.667,56.7555,149080.0
2025-04-15 10:10:00,57.75,57.81,57.67,57.68,116180.0,56.7653,56.8243,56.6867,56.6965,116180.0
2025-04-15 10:20:00,57.68,57.82,57.6,57.78,124889.0,56.6965,56.8341,56.6179,56.7948,124889.0
2025-04-15 10:30:00,57.79,57.85,57.77,57.84,102193.0,56.8046,56.8636,56.785,56.8538,102193.0
2025-04-15 10:40:00,57.83,57.9,57.76,57.82,108100.0,56.8439,56.9127,56.7751,56.8341,108100.0
2025-04-15 10:50:00,57.82,57.85,57.76,57.77,75127.0,56.8341,56.8636,56.7751,56.785,75127.0
2025-04-15 11:00:00,57.76,57.81,57.68,57.69,110785.0,56.7751,56.8243,56.6965,56.7063,110785.0
2025-04-15 11:10:00,57.69,57.77,57.66,57.73,71711.0,56.7063,56.785,56.6768,56.7456,71711.0
2025-04-15 11:20:00,57.74,57.77,57.59,57.61,59073.0,56.7555,56.785,56.608,56.6277,59073.0
2025-04-15 11:30:00,57.61,57.66,57.56,57.66,89088.0,56.6277,56.6768,56.5785,56.6768,89088.0
2025-04-15 11:40:00,57.65,57.71,57.6,57.67,85718.0,56.667,56.726,56.6179,56.6867,85718.0
2025-04-15 11:50:00,57.67,57.82,57.66,57.81,98619.0,56.6867,56.8341,56.6768,56.8243,98619.0
2025-04-15 12:00:00,57.8,57.82,57.71,57.73,109378.0,56.8144,56.8341,56.726,56.7456,109378.0
2025-04-15 12:10:00,57.73,57.76,57.67,57.69,65179.0,56.7456,56.7751,56.6867,56.7063,65179.0
2025-04-15 12:20:00,57.69,57.78,57.68,57.75,61090.0,56.7063,56.7948,56.6965,56.7653,61090.0
2025-04-15 12:30:00,57.74,57.78,57.7,57.73,41846.0,56.7555,56.7948,56.7161,56.7456,41846.0
2025-04-15 12:40:00,57.73,57.75,57.66,57.73,57908.0,56.7456,56.7653,56.6768,56.7456,57908.0
2025-04-15 12:50:00,57.73,57.77,57.69,57.75,98233.0,56.7456,56.785,56.7063,56.7653,98233.0
2025-04-15 13:00:00,57.75,57.81,57.73,57.8,72645.0,56.7653,56.8243,56.7456,56.8144,72645.0
2025-04-15 13:10:00,57.8,57.83,57.75,57.8,67453.0,56.8144,56.8439,56.7653,56.8144,67453.0
2025-04-15 13:20:00,57.8,57.82,57.64,57.64,76610.0,56.8144,56.8341,56.6572,56.6572,76610.0
2025-04-15 13:30:00,57.65,57.7,57.63,57.66,59997.0,56.667,56.7161,56.6473,56.6768,59997.0
2025-04-15 13:40:00,57.67,57.67,57.6,57.65,35527.0,56.6867,56.6867,56.6179,56.667,35527.0
2025-04-15 13:50:00,57.65,57.66,57.58,57.61,70919.0,56.667,56.6768,56.5982,56.6277,70919.0
2025-04-15 14:00:00,57.61,57.64,57.56,57.61,45129.0,56.6277,56.6572,56.5785,56.6277,45129.0
2025-04-15 14:10:00,57.61,57.62,57.56,57.6,45228.0,56.6277,56.6375,56.5785,56.6179,45228.0
2025-04-15 14:20:00,57.61,57.64,57.58,57.59,57312.0,56.6277,56.6572,56.5982,56.608,57312.0
2025-04-15 14:30:00,57.59,57.64,57.57,57.62,75176.0,56.608,56.6572,56.5884,56.6375,75176.0
2025-04-15 14:40:00,57.62,57.62,57.56,57.57,61156.0,56.6375,56.6375,56.5785,56.5884,61156.0
2025-04-15 14:50:00,57.57,57.64,57.56,57.61,65639.0,56.5884,56.6572,56.5785,56.6277,65639.0
2025-04-15 15:00:00,57.61,57.62,57.59,57.62,43171.0,56.6277,56.6375,56.608,56.6375,43171.0
2025-04-15 15:10:00,57.62,57.78,57.61,57.77,117822.0,56.6375,56.7948,56.6277,56.785,117822.0
2025-04-15 15:20:00,57.77,57.79,57.68,57.71,113157.0,56.785,56.8046,56.6965,56.726,113157.0
2025-04-15 15:30:00,57.71,57.73,57.67,57.69,140254.0,56.726,56.7456,56.6867,56.7063,140254.0
2025-04-15 15:40:00,57.69,57.71,57.65,57.66,160604.0,56.7063,56.726,56.667,56.6768,160604.0
2025-04-15 15:50:00,57.65,57.67,57.49,57.51,630032.0,56.667,56.6867,56.5097,56.5294,630032.0
2025-04-16 09:30:00,57.99,58.18,57.75,57.85,352120.0,57.0012,57.188,56.7653,56.8636,352120.0
2025-04-16 09:40:00,57.86,58.0,57.76,57.94,126327.0,56.8734,57.011,56.7751,56.9521,126327.0
2025-04-16 09:50:00,57.92,58.19,57.92,58.1,216623.0,56.9324,57.1978,56.9324,57.1093,216623.0
2025-04-16 10:00:00,58.09,58.1,57.83,57.85,116751.0,57.0995,57.1093,56.8439,56.8636,116751.0
2025-04-16 10:10:00,57.84,57.88,57.76,57.8,122057.0,56.8538,56.8931,56.7751,56.8144,122057.0
2025-04-16 10:20:00,57.8,57.91,57.74,57.89,115956.0,56.8144,56.9226,56.7555,56.9029,115956.0
2025-04-16 10:30:00,57.9,58.0,57.89,57.96,109075.0,56.9127,57.011,56.9029,56.9717,109075.0
2025-04-16 10:40:00,57.96,57.98,57.88,57.92,106467.0,56.9717,56.9914,56.8931,56.9324,106467.0
2025-04-16 10:50:00,57.92,57.99,57.89,57.98,97428.0,56.9324,57.0012,56.9029,56.9914,97428.0
2025-04-16 11:00:00,57.98,58.13,57.96,58.1,371554.0,56.9914,57.1388,56.9717,57.1093,371554.0
2025-04-16 11:10:00,58.1,58.12,58.05,58.07,105833.0,57.1093,57.129,57.0602,57.0798,105833.0
2025-04-16 11:20:00,58.07,58.15,58.01,58.13,110996.0,57.0798,57.1585,57.0209,57.1388,110996.0
2025-04-16 11:30:00,58.13,58.13,58.01,58.05,144478.0,57.1388,57.1388,57.0209,57.0602,144478.0
2025-04-16 11:40:00,58.05,58.13,58.03,58.08,300514.0,57.0602,57.1388,57.0405,57.0897,300514.0
2025-04-16 11:50:00,58.08,58.1,57.99,58.0,177305.0,57.0897,57.1093,57.0012,57.011,177305.0
2025-04-16 12:00:00,58.0,58.01,57.86,57.92,239306.0,57.011,57.0209,56.8734,56.9324,239306.0
2025-04-16 12:10:00,57.92,58.0,57.9,57.97,284070.0,56.9324,57.011,56.9127,56.9815,284070.0
2025-04-16 12:20:00,57.96,58.03,57.93,58.0,90739.0,56.9717,57.0405,56.9422,57.011,90739.0
2025-04-16 12:30:00,58.01,58.05,57.98,58.02,81367.0,57.0209,57.0602,56.9914,57.0307,81367.0
2025-04-16 12:40:00,58.02,58.05,58.0,58.01,56248.0,57.0307,57.0602,57.011,57.0209,56248.0
2025-04-16 12:50:00,58.01,58.01,57.93,57.94,86836.0,57.0209,57.0209,56.9422,56.9521,86836.0
2025-04-16 13:00:00,57.93,57.93,57.84,57.88,51420.0,56.9422,56.9422,56.8538,56.8931,51420.0
2025-04-16 13:10:00,57.88,57.91,57.83,57.89,37474.0,56.8931,56.9226,56.8439,56.9029,37474.0
2025-04-16 13:20:00,57.9,57.94,57.83,57.84,41186.0,56.9127,56.9521,56.8439,56.8538,41186.0
2025-04-16 13:30:00,57.84,57.85,57.69,57.77,136657.0,56.8538,56.8636,56.7063,56.785,136657.0
2025-04-16 13:40:00,57.76,57.76,57.58,57.61,95498.0,56.7751,56.7751,56.5982,56.6277,95498.0
2025-04-16 13:50:00,57.61,57.61,57.49,57.49,130479.0,56.6277,56.6277,56.5097,56.5097,130479.0
2025-04-16 14:00:00,57.5,57.82,57.48,57.82,239853.0,56.5196,56.8341,56.4999,56.8341,239853.0
2025-04-16 14:10:00,57.81,57.86,57.69,57.71,113646.0,56.8243,56.8734,56.7063,56.726,113646.0
2025-04-16 14:20:00,57.71,57.74,57.66,57.68,80614.0,56.726,56.7555,56.6768,56.6965,80614.0
2025-04-16 14:30:00,57.67,57.68,57.52,57.53,64042.0,56.6867,56.6965,56.5392,56.549,64042.0
2025-04-16 14:40:00,57.55,57.61,57.5,57.6,67491.0,56.5687,56.6277,56.5196,56.6179,67491.0
2025-04-16 14:50:00,57.59,57.63,57.55,57.55,77329.0,56.608,56.6473,56.5687,56.5687,77329.0
2025-04-16 15:00:00,57.56,57.56,57.4,57.43,111607.0,56.5785,56.5785,56.4213,56.4508,111607.0
2025-04-16 15:10:00,57.43,57.45,57.33,57.34,64176.0,56.4508,56.4704,56.3525,56.3623,64176.0
2025-04-16 15:20:00,57.33,57.36,57.24,57.27,83899.0,56.3525,56.3819,56.264,56.2935,83899.0
2025-04-16 15:30:00,57.27,57.32,57.14,57.23,147619.0,56.2935,56.3426,56.1657,56.2542,147619.0
2025-04-16 15:40:00,57.23,57.28,57.08,57.12,168546.0,56.2542,56.3033,56.1067,56.146,168546.0
2025-04-16 15:50:00,57.11,57.36,57.06,57.26,617072.0,56.1362,56.3819,56.0871,56.2837,617072.0
2025-04-17 09:30:00,57.48,58.01,57.44,57.9,602449.0,56.4999,57.0209,56.4606,56.9127,602449.0
2025-04-17 09:40:00,57.94,58.12,57.92,57.96,100669.0,56.9521,57.129,56.9324,56.9717,100669.0
2025-04-17 09:50:00,57.97,58.21,57.96,58.2,146812.0,56.9815,57.2175,56.9717,57.2076,146812.0
2025-04-17 10:00:00,58.2,58.29,58.11,58.12,112708.0,57.2076,57.2961,57.1192,57.129,112708.0
2025-04-17 10:10:00,58.12,58.26,58.1,58.2,72934.0,57.129,57.2666,57.1093,57.2076,72934.0
2025-04-17 10:20:00,58.19,58.28,58.14,58.16,174695.0,57.1978,57.2863,57.1486,57.1683,174695.0
2025-04-17 10:30:00,58.16,58.25,58.07,58.08,206849.0,57.1683,57.2568,57.0798,57.0897,206849.0
2025-04-17 10:40:00,58.07,58.09,57.97,57.97,273024.0,57.0798,57.0995,56.9815,56.9815,273024.0
2025-04-17 10:50:00,57.97,58.13,57.97,58.13,80316.0,56.9815,57.1388,56.9815,57.1388,80316.0
2025-04-17 11:00:00,58.12,58.25,58.11,58.22,118905.0,57.129,57.2568,57.1192,57.2273,118905.0
2025-04-17 11:10:00,58.22,58.35,58.21,58.33,80028.0,57.2273,57.3551,57.2175,57.3354,80028.0
2025-04-17 11:20:00,58.33,58.33,58.18,58.19,173216.0,57.3354,57.3354,57.188,57.1978,173216.0
2025-04-17 11:30:00,58.18,58.26,58.17,58.24,104517.0,57.188,57.2666,57.1781,57.2469,104517.0
2025-04-17 11:40:00,58.25,58.34,58.21,58.32,73666.0,57.2568,57.3452,57.2175,57.3256,73666.0
2025-04-17 11:50:00,58.32,58.4,58.29,58.4,101424.0,57.3256,57.4042,57.2961,57.4042,101424.0
2025-04-17 12:00:00,58.4,58.48,58.32,58.44,605403.0,57.4042,57.4828,57.3256,57.4435,605403.0
2025-04-17 12:10:00,58.43,58.43,58.28,58.39,168084.0,57.4337,57.4337,57.2863,57.3944,168084.0
2025-04-17 12:20:00,58.38,58.44,58.34,58.38,101099.0,57.3846,57.4435,57.3452,57.3846,101099.0
2025-04-17 12:30:00,58.38,58.44,58.34,58.38,65476.0,57.3846,57.4435,57.3452,57.3846,65476.0
2025-04-17 12:40:00,58.39,58.42,58.28,58.32,75100.0,57.3944,57.4239,57.2863,57.3256,75100.0
2025-04-17 12:50:00,58.33,58.45,58.3,58.42,63261.0,57.3354,57.4534,57.3059,57.4239,63261.0
2025-04-17 13:00:00,58.42,58.42,58.35,58.4,75613.0,57.4239,57.4239,57.3551,57.4042,75613.0
2025-04-17 13:10:00,58.4,58.41,58.35,58.4,75447.0,57.4042,57.414,57.3551,57.4042,75447.0
2025-04-17 13:20:00,58.39,58.39,58.31,58.34,56033.0,57.3944,57.3944,57.3157,57.3452,56033.0
2025-04-17 13:30:00,58.34,58.37,58.29,58.32,58478.0,57.3452,57.3747,57.2961,57.3256,58478.0
2025-04-17 13:40:00,58.32,58.39,58.26,58.32,88808.0,57.3256,57.3944,57.2666,57.3256,88808.0
2025-04-17 13:50:00,58.32,58.41,58.3,58.4,57125.0,57.3256,57.414,57.3059,57.4042,57125.0
2025-04-17 14:00:00,58.4,58.47,58.36,58.45,169887.0,57.4042,57.473,57.3649,57.4534,169887.0
2025-04-17 14:10:00,58.45,58.46,58.41,58.46,102636.0,57.4534,57.4632,57.414,57.4632,102636.0
2025-04-17 14:20:00,58.47,58.51,58.42,58.43,105101.0,57.473,57.5123,57.4239,57.4337,105101.0
2025-04-17 14:30:00,58.43,58.52,58.41,58.52,66772.0,57.4337,57.5222,57.414,57.5222,66772.0
2025-04-17 14:40:00,58.52,58.52,58.38,58.4,89414.0,57.5222,57.5222,57.3846,57.4042,89414.0
2025-04-17 14:50:00,58.41,58.43,58.35,58.37,74890.0,57.414,57.4337,57.3551,57.3747,74890.0
2025-04-17 15:00:00,58.37,58.38,58.3,58.35,152873.0,57.3747,57.3846,57.3059,57.3551,152873.0
2025-04-17 15:10:00,58.35,58.35,58.23,58.28,173486.0,57.3551,57.3551,57.2371,57.2863,173486.0
2025-04-17 15:20:00,58.28,58.33,58.25,58.3,100386.0,57.2863,57.3354,57.2568,57.3059,100386.0
2025-04-17 15:30:00,58.3,58.4,58.28,58.34,162915.0,57.3059,57.4042,57.2863,57.3452,162915.0
2025-04-17 15:40:00,58.34,58.43,58.28,58.3,158911.0,57.3452,57.4337,57.2863,57.3059,158911.0
2025-04-17 15:50:00,58.29,58.29,58.11,58.14,591805.0,57.2961,57.2961,57.1192,57.1486,591805.0
2025-04-21 09:30:00,58.3,58.45,58.17,58.17,186391.0,57.3059,57.4534,57.1781,57.1781,186391.0
2025-04-21 09:40:00,58.21,58.33,58.13,58.2,89742.0,57.2175,57.3354,57.1388,57.2076,89742.0
2025-04-21 09:50:00,58.22,58.3,58.13,58.3,77296.0,57.2273,57.3059,57.1388,57.3059,77296.0
2025-04-21 10:00:00,58.29,58.31,58.21,58.26,112126.0,57.2961,57.3157,57.2175,57.2666,112126.0
2025-04-21 10:10:00,58.24,58.25,58.13,58.14,134399.0,57.2469,57.2568,57.1388,57.1486,134399.0
2025-04-21 10:20:00,58.14,58.15,58.04,58.09,89371.0,57.1486,57.1585,57.0504,57.0995,89371.0
2025-04-21 10:30:00,58.09,58.13,58.01,58.03,69279.0,57.0995,57.1388,57.0209,57.0405,69279.0
2025-04-21 10:40:00,58.04,58.1,58.0,58.04,99819.0,57.0504,57.1093,57.011,57.0504,99819.0
2025-04-21 10:50:00,58.04,58.06,57.82,57.82,99500.0,57.0504,57.07,56.8341,56.8341,99500.0
2025-04-21 11:00:00,57.82,57.86,57.63,57.64,86908.0,56.8341,56.8734,56.6473,56.6572,86908.0
2025-04-21 11:10:00,57.65,57.82,57.64,57.8,45583.0,56.667,56.8341,56.6572,56.8144,45583.0
2025-04-21 11:20:00,57.81,57.84,57.71,57.73,90585.0,56.8243,56.8538,56.726,56.7456,90585.0
2025-04-21 11:30:00,57.72,57.72,57.64,57.66,54418.0,56.7358,56.7358,56.6572,56.6768,54418.0
2025-04-21 11:40:00,57.68,57.68,57.62,57.65,44436.0,56.6965,56.6965,56.6375,56.667,44436.0
2025-04-21 11:50:00,57.65,57.65,57.56,57.57,36252.0,56.667,56.667,56.5785,56.5884,36252.0
2025-04-21 12:00:00,57.58,57.63,57.56,57.57,54022.0,56.5982,56.6473,56.5785,56.5884,54022.0
2025-04-21 12:10:00,57.56,57.58,57.52,57.55,70066.0,56.5785,56.5982,56.5392,56.5687,70066.0
2025-04-21 12:20:00,57.55,57.6,57.51,57.58,125159.0,56.5687,56.6179,56.5294,56.5982,125159.0
2025-04-21 12:30:00,57.59,57.63,57.57,57.63,62659.0,56.608,56.6473,56.5884,56.6473,62659.0
2025-04-21 12:40:00,57.63,57.64,57.56,57.57,59714.0,56.6473,56.6572,56.5785,56.5884,59714.0
2025-04-21 12:50:00,57.57,57.57,57.44,57.49,92308.0,56.5884,56.5884,56.4606,56.5097,92308.0
2025-04-21 13:00:00,57.5,57.5,57.36,57.4,94056.0,56.5196,56.5196,56.3819,56.4213,94056.0
2025-04-21 13:10:00,57.4,57.4,57.27,57.29,108288.0,56.4213,56.4213,56.2935,56.3131,108288.0
2025-04-21 13:20:00,57.28,57.32,57.24,57.28,97881.0,56.3033,56.3426,56.264,56.3033,97881.0
2025-04-21 13:30:00,57.28,57.32,57.24,57.25,74925.0,56.3033,56.3426,56.264,56.2738,74925.0
2025-04-21 13:40:00,57.25,57.26,57.1,57.14,70672.0,56.2738,56.2837,56.1264,56.1657,70672.0
2025-04-21 13:50:00,57.14,57.16,57.09,57.1,78586.0,56.1657,56.1854,56.1165,56.1264,78586.0
2025-04-21 14:00:00,57.1,57.14,57.05,57.06,94978.0,56.1264,56.1657,56.0772,56.0871,94978.0
2025-04-21 14:10:00,57.06,57.19,57.02,57.19,95987.0,56.0871,56.2148,56.0477,56.2148,95987.0
2025-04-21 14:20:00,57.19,57.28,57.17,57.27,82817.0,56.2148,56.3033,56.1952,56.2935,82817.0
2025-04-21 14:30:00,57.27,57.39,57.25,57.38,106190.0,56.2935,56.4114,56.2738,56.4016,106190.0
2025-04-21 14:40:00,57.39,57.39,57.3,57.37,105876.0,56.4114,56.4114,56.323,56.3918,105876.0
2025-04-21 14:50:00,57.37,57.4,57.33,57.36,187163.0,56.3918,56.4213,56.3525,56.3819,187163.0
2025-04-21 15:00:00,57.36,57.42,57.33,57.4,144680.0,56.3819,56.4409,56.3525,56.4213,144680.0
2025-04-21 15:10:00,57.4,57.49,57.36,57.46,116539.0,56.4213,56.5097,56.3819,56.4802,116539.0
2025-04-21 15:20:00,57.47,57.5,57.39,57.42,79003.0,56.4901,56.5196,56.4114,56.4409,79003.0
2025-04-21 15:30:00,57.43,57.52,57.38,57.39,220643.0,56.4508,56.5392,56.4016,56.4114,220643.0
2025-04-21 15:40:00,57.4,57.57,57.39,57.55,172383.0,56.4213,56.5884,56.4114,56.5687,172383.0
2025-04-21 15:50:00,57.54,57.71,57.5,57.62,570216.0,56.5589,56.726,56.5196,56.6375,570216.0
2025-04-22 09:30:00,57.8,58.08,57.79,57.91,212730.0,56.8144,57.0897,56.8046,56.9226,212730.0
2025-04-22 09:40:00,57.88,58.03,57.85,57.87,92116.0,56.8931,57.0405,56.8636,56.8832,92116.0
2025-04-22 09:50:00,57.87,57.97,57.78,57.95,56183.0,56.8832,56.9815,56.7948,56.9619,56183.0
2025-04-22 10:00:00,57.95,58.15,57.94,58.1,138067.0,56.9619,57.1585,56.9521,57.1093,138067.0
2025-04-22 10:10:00,58.1,58.27,58.06,58.27,103925.0,57.1093,57.2764,57.07,57.2764,103925.0
2025-04-22 10:20:00,58.28,58.34,58.24,58.33,62675.0,57.2863,57.3452,57.2469,57.3354,62675.0
2025-04-22 10:30:00,58.33,58.39,58.28,58.3,106233.0,57.3354,57.3944,57.2863,57.3059,106233.0
2025-04-22 10:40:00,58.3,58.49,58.29,58.47,131145.0,57.3059,57.4927,57.2961,57.473,131145.0
2025-04-22 10:50:00,58.47,58.6,58.45,58.56,99494.0,57.473,57.6008,57.4534,57.5615,99494.0
2025-04-22 11:00:00,58.55,58.56,58.44,58.49,61945.0,57.5517,57.5615,57.4435,57.4927,61945.0
2025-04-22 11:10:00,58.48,58.55,58.44,58.45,73380.0,57.4828,57.5517,57.4435,57.4534,73380.0
2025-04-22 11:20:00,58.44,58.6,58.42,58.57,93241.0,57.4435,57.6008,57.4239,57.5713,93241.0
2025-04-22 11:30:00,58.57,58.69,58.55,58.66,70199.0,57.5713,57.6893,57.5517,57.6598,70199.0
2025-04-22 11:40:00,58.67,58.69,58.62,58.64,80731.0,57.6696,57.6893,57.6205,57.6401,80731.0
2025-04-22 11:50:00,58.64,58.77,58.62,58.76,116597.0,57.6401,57.7679,57.6205,57.7581,116597.0
2025-04-22 12:00:00,58.77,58.89,58.65,58.66,165408.0,57.7679,57.8859,57.6499,57.6598,165408.0
2025-04-22 12:10:00,58.66,58.68,58.53,58.56,125216.0,57.6598,57.6794,57.532,57.5615,125216.0
2025-04-22 12:20:00,58.57,58.6,58.51,58.52,130618.0,57.5713,57.6008,57.5123,57.5222,130618.0
2025-04-22 12:30:00,58.52,58.71,58.51,58.7,141178.0,57.5222,57.7089,57.5123,57.6991,141178.0
2025-04-22 12:40:00,58.7,58.72,58.63,58.68,173246.0,57.6991,57.7188,57.6303,57.6794,173246.0
2025-04-22 12:50:00,58.68,58.76,58.64,58.66,134234.0,57.6794,57.7581,57.6401,57.6598,134234.0
2025-04-22 13:00:00,58.65,58.77,58.61,58.72,164102.0,57.6499,57.7679,57.6106,57.7188,164102.0
2025-04-22 13:10:00,58.71,58.73,58.53,58.66,282344.0,57.7089,57.7286,57.532,57.6598,282344.0
2025-04-22 13:20:00,58.64,58.69,58.53,58.53,167041.0,57.6401,57.6893,57.532,57.532,167041.0
2025-04-22 13:30:00,58.54,58.55,58.34,58.34,89777.0,57.5418,57.5517,57.3452,57.3452,89777.0
2025-04-22 13:40:00,58.35,58.36,58.23,58.32,134659.0,57.3551,57.3649,57.2371,57.3256,134659.0
2025-04-22 13:50:00,58.32,58.35,58.24,58.26,79461.0,57.3256,57.3551,57.2469,57.2666,79461.0
2025-04-22 14:00:00,58.25,58.43,58.21,58.43,67023.0,57.2568,57.4337,57.2175,57.4337,67023.0
2025-04-22 14:10:00,58.43,58.51,58.39,58.5,74076.0,57.4337,57.5123,57.3944,57.5025,74076.0
2025-04-22 14:20:00,58.5,58.6,58.49,58.58,121599.0,57.5025,57.6008,57.4927,57.5811,121599.0
2025-04-22 14:30:00,58.58,58.67,58.57,58.63,78681.0,57.5811,57.6696,57.5713,57.6303,78681.0
2025-04-22 14:40:00,58.63,58.72,58.63,58.65,95429.0,57.6303,57.7188,57.6303,57.6499,95429.0
2025-04-22 14:50:00,58.65,58.73,58.64,58.68,112595.0,57.6499,57.7286,57.6401,57.6794,112595.0
2025-04-22 15:00:00,58.68,58.76,58.65,58.72,168003.0,57.6794,57.7581,57.6499,57.7188,168003.0
2025-04-22 15:10:00,58.72,58.76,58.69,58.74,263644.0,57.7188,57.7581,57.6893,57.7384,263644.0
2025-04-22 15:20:00,58.75,58.93,58.73,58.89,192120.0,57.7482,57.9252,57.7286,57.8859,192120.0
2025-04-22 15:30:00,58.89,58.95,58.86,58.87,236497.0,57.8859,57.9448,57.8564,57.8662,236497.0
2025-04-22 15:40:00,58.87,59.0,58.8,58.98,253983.0,57.8662,57.994,57.7974,57.9743,253983.0
2025-04-22 15:50:00,58.98,58.99,58.79,58.8,796904.0,57.9743,57.9842,57.7876,57.7974,796904.0
2025-04-23 09:30:00,58.53,58.93,58.31,58.46,490942.0,57.532,57.9252,57.3157,57.4632,490942.0
2025-04-23 09:40:00,58.46,58.64,58.36,58.62,257390.0,57.4632,57.6401,57.3649,57.6205,257390.0
2025-04-23 09:50:00,58.63,58.72,58.49,58.6,120226.0,57.6303,57.7188,57.4927,57.6008,120226.0
2025-04-23 10:00:00,58.61,58.74,58.42,58.72,161339.0,57.6106,57.7384,57.4239,57.7188,161339.0
2025-04-23 10:10:00,58.71,58.8,58.5,58.55,133501.0,57.7089,57.7974,57.5025,57.5517,133501.0
2025-04-23 10:20:00,58.55,58.77,58.49,58.74,148405.0,57.5517,57.7679,57.4927,57.7384,148405.0
2025-04-23 10:30:00,58.76,58.81,58.61,58.67,135771.0,57.7581,57.8072,57.6106,57.6696,135771.0
2025-04-23 10:40:00,58.65,58.67,58.52,58.55,141737.0,57.6499,57.6696,57.5222,57.5517,141737.0
2025-04-23 10:50:00,58.55,58.55,58.22,58.3,148473.0,57.5517,57.5517,57.2273,57.3059,148473.0
2025-04-23 11:00:00,58.28,58.35,58.13,58.26,201003.0,57.2863,57.3551,57.1388,57.2666,201003.0
2025-04-23 11:10:00,58.26,58.26,58.11,58.16,95854.0,57.2666,57.2666,57.1192,57.1683,95854.0
2025-04-23 11:20:00,58.16,58.21,57.97,58.13,177878.0,57.1683,57.2175,56.9815,57.1388,177878.0
2025-04-23 11:30:00,58.12,58.25,58.03,58.22,101951.0,57.129,57.2568,57.0405,57.2273,101951.0
2025-04-23 11:40:00,58.23,58.29,58.17,58.21,74494.0,57.2371,57.2961,57.1781,57.2175,74494.0
2025-04-23 11:50:00,58.22,58.27,58.14,58.25,73993.0,57.2273,57.2764,57.1486,57.2568,73993.0
2025-04-23 12:00:00,58.25,58.29,58.15,58.18,43530.0,57.2568,57.2961,57.1585,57.188,43530.0
2025-04-23 12:10:00,58.17,58.22,58.08,58.08,39015.0,57.1781,57.2273,57.0897,57.0897,39015.0
2025-04-23 12:20:00,58.08,58.13,58.01,58.12,67539.0,57.0897,57.1388,57.0209,57.129,67539.0
2025-04-23 12:30:00,58.12,58.2,58.09,58.16,75633.0,57.129,57.2076,57.0995,57.1683,75633.0
2025-04-23 12:40:00,58.16,58.16,58.05,58.05,41645.0,57.1683,57.1683,57.0602,57.0602,41645.0
2025-04-23 12:50:00,58.05,58.16,58.03,58.13,50735.0,57.0602,57.1683,57.0405,57.1388,50735.0
2025-04-23 13:00:00,58.12,58.19,58.04,58.18,49533.0,57.129,57.1978,57.0504,57.188,49533.0
2025-04-23 13:10:00,58.18,58.23,58.17,58.17,56265.0,57.188,57.2371,57.1781,57.1781,56265.0
2025-04-23 13:20:00,58.17,58.25,58.17,58.2,62728.0,57.1781,57.2568,57.1781,57.2076,62728.0
2025-04-23 13:30:00,58.21,58.22,58.1,58.15,88412.0,57.2175,57.2273,57.1093,57.1585,88412.0
2025-04-23 13:40:00,58.14,58.15,58.05,58.11,51717.0,57.1486,57.1585,57.0602,57.1192,51717.0
2025-04-23 13:50:00,58.11,58.22,58.05,58.18,41215.0,57.1192,57.2273,57.0602,57.188,41215.0
2025-04-23 14:00:00,58.18,58.22,58.11,58.18,36627.0,57.188,57.2273,57.1192,57.188,36627.0
2025-04-23 14:10:00,58.18,58.21,58.09,58.1,56742.0,57.188,57.2175,57.0995,57.1093,56742.0
2025-04-23 14:20:00,58.12,58.16,57.95,57.97,76495.0,57.129,57.1683,56.9619,56.9815,76495.0
2025-04-23 14:30:00,57.98,58.08,57.97,58.02,88998.0,56.9914,57.0897,56.9815,57.0307,88998.0
2025-04-23 14:40:00,58.03,58.03,57.95,58.02,39056.0,57.0405,57.0405,56.9619,57.0307,39056.0
2025-04-23 14:50:00,58.02,58.14,58.01,58.04,66899.0,57.0307,57.1486,57.0209,57.0504,66899.0
2025-04-23 15:00:00,58.04,58.08,57.96,58.04,132642.0,57.0504,57.0897,56.9717,57.0504,132642.0
2025-04-23 15:10:00,58.04,58.24,58.03,58.23,180804.0,57.0504,57.2469,57.0405,57.2371,180804.0
2025-04-23 15:20:00,58.23,58.38,58.23,58.34,90201.0,57.2371,57.3846,57.2371,57.3452,90201.0
2025-04-23 15:30:00,58.35,58.59,58.31,58.58,138080.0,57.3551,57.591,57.3157,57.5811,138080.0
2025-04-23 15:40:00,58.57,58.64,58.48,58.61,210117.0,57.5713,57.6401,57.4828,57.6106,210117.0
2025-04-23 15:50:00,58.61,58.78,58.53,58.56,950134.0,57.6106,57.7777,57.532,57.5615,950134.0
2025-04-24 09:30:00,58.49,58.56,58.28,58.38,191740.0,57.4927,57.5615,57.2863,57.3846,191740.0
2025-04-24 09:40:00,58.38,58.52,58.36,58.5,83766.0,57.3846,57.5222,57.3649,57.5025,83766.0
2025-04-24 09:50:00,58.48,58.53,58.32,58.32,78264.0,57.4828,57.532,57.3256,57.3256,78264.0
2025-04-24 10:00:00,58.34,58.37,58.23,58.37,84966.0,57.3452,57.3747,57.2371,57.3747,84966.0
2025-04-24 10:10:00,58.37,58.53,58.37,58.53,89830.0,57.3747,57.532,57.3747,57.532,89830.0
2025-04-24 10:20:00,58.53,58.68,58.49,58.66,101315.0,57.532,57.6794,57.4927,57.6598,101315.0
2025-04-24 10:30:00,58.65,58.72,58.6,58.69,65435.0,57.6499,57.7188,57.6008,57.6893,65435.0
2025-04-24 10:40:00,58.69,58.71,58.6,58.63,49238.0,57.6893,57.7089,57.6008,57.6303,49238.0
2025-04-24 10:50:00,58.62,58.67,58.58,58.66,61096.0,57.6205,57.6696,57.5811,57.6598,61096.0
2025-04-24 11:00:00,58.66,58.7,58.58,58.64,58065.0,57.6598,57.6991,57.5811,57.6401,58065.0
2025-04-24 11:10:00,58.64,58.78,58.62,58.63,93838.0,57.6401,57.7777,57.6205,57.6303,93838.0
2025-04-24 11:20:00,58.63,58.68,58.56,58.58,47021.0,57.6303,57.6794,57.5615,57.5811,47021.0
2025-04-24 11:30:00,58.58,58.63,58.53,58.6,61287.0,57.5811,57.6303,57.532,57.6008,61287.0
2025-04-24 11:40:00,58.61,58.63,58.53,58.61,66343.0,57.6106,57.6303,57.532,57.6106,66343.0
2025-04-24 11:50:00,58.61,58.63,58.53,58.54,84133.0,57.6106,57.6303,57.532,57.5418,84133.0
2025-04-24 12:00:00,58.54,58.58,58.5,58.55,61316.0,57.5418,57.5811,57.5025,57.5517,61316.0
2025-04-24 12:10:00,58.55,58.69,58.52,58.67,73788.0,57.5517,57.6893,57.5222,57.6696,73788.0
2025-04-24 12:20:00,58.68,58.78,58.64,58.71,47983.0,57.6794,57.7777,57.6401,57.7089,47983.0
2025-04-24 12:30:00,58.71,58.75,58.67,58.7,39601.0,57.7089,57.7482,57.6696,57.6991,39601.0
2025-04-24 12:40:00,58.7,58.74,58.67,58.72,47603.0,57.6991,57.7384,57.6696,57.7188,47603.0
2025-04-24 12:50:00,58.71,58.72,58.65,58.69,40493.0,57.7089,57.7188,57.6499,57.6893,40493.0
2025-04-24 13:00:00,58.69,58.69,58.64,58.68,32147.0,57.6893,57.6893,57.6401,57.6794,32147.0
2025-04-24 13:10:00,58.68,58.7,58.58,58.6,43938.0,57.6794,57.6991,57.5811,57.6008,43938.0
2025-04-24 13:20:00,58.6,58.6,58.51,58.52,58510.0,57.6008,57.6008,57.5123,57.5222,58510.0
2025-04-24 13:30:00,58.52,58.64,58.51,58.62,52604.0,57.5222,57.6401,57.5123,57.6205,52604.0
2025-04-24 13:40:00,58.62,58.68,58.59,58.68,61902.0,57.6205,57.6794,57.591,57.6794,61902.0
2025-04-24 13:50:00,58.68,58.7,58.61,58.63,50327.0,57.6794,57.6991,57.6106,57.6303,50327.0
2025-04-24 14:00:00,58.64,58.7,58.61,58.65,81018.0,57.6401,57.6991,57.6106,57.6499,81018.0
2025-04-24 14:10:00,58.65,58.7,58.63,58.68,47828.0,57.6499,57.6991,57.6303,57.6794,47828.0
2025-04-24 14:20:00,58.69,58.74,58.67,58.72,65192.0,57.6893,57.7384,57.6696,57.7188,65192.0
2025-04-24 14:30:00,58.71,58.78,58.71,58.74,52159.0,57.7089,57.7777,57.7089,57.7384,52159.0
2025-04-24 14:40:00,58.73,58.74,58.67,58.7,120236.0,57.7286,57.7384,57.6696,57.6991,120236.0
2025-04-24 14:50:00,58.7,58.73,58.65,58.67,68406.0,57.6991,57.7286,57.6499,57.6696,68406.0
2025-04-24 15:00:00,58.66,58.66,58.6,58.63,67080.0,57.6598,57.6598,57.6008,57.6303,67080.0
2025-04-24 15:10:00,58.63,58.63,58.54,58.6,70947.0,57.6303,57.6303,57.5418,57.6008,70947.0
2025-04-24 15:20:00,58.6,58.69,58.59,58.65,88848.0,57.6008,57.6893,57.591,57.6499,88848.0
2025-04-24 15:30:00,58.65,58.77,58.63,58.77,94930.0,57.6499,57.7679,57.6303,57.7679,94930.0
2025-04-24 15:40:00,58.77,58.77,58.68,58.74,106221.0,57.7679,57.7679,57.6794,57.7384,106221.0
2025-04-24 15:50:00,58.74,58.77,58.65,58.68,505431.0,57.7384,57.7679,57.6499,57.6794,505431.0
2025-04-25 09:30:00,58.75,58.93,58.56,58.74,205013.0,57.7482,57.9252,57.5615,57.7384,205013.0
2025-04-25 09:40:00,58.74,58.76,58.31,58.36,125872.0,57.7384,57.7581,57.3157,57.3649,125872.0
2025-04-25 09:50:00,58.36,58.42,58.16,58.19,110995.0,57.3649,57.4239,57.1683,57.1978,110995.0
2025-04-25 10:00:00,58.2,58.39,58.11,58.37,124335.0,57.2076,57.3944,57.1192,57.3747,124335.0
2025-04-25 10:10:00,58.37,58.4,58.24,58.24,140178.0,57.3747,57.4042,57.2469,57.2469,140178.0
2025-04-25 10:20:00,58.26,58.27,58.03,58.14,139291.0,57.2666,57.2764,57.0405,57.1486,139291.0
2025-04-25 10:30:00,58.14,58.14,57.95,57.97,122982.0,57.1486,57.1486,56.9619,56.9815,122982.0
2025-04-25 10:40:00,57.98,58.09,57.98,58.09,83227.0,56.9914,57.0995,56.9914,57.0995,83227.0
2025-04-25 10:50:00,58.1,58.14,58.03,58.09,98879.0,57.1093,57.1486,57.0405,57.0995,98879.0
2025-04-25 11:00:00,58.1,58.24,58.1,58.19,69297.0,57.1093,57.2469,57.1093,57.1978,69297.0
2025-04-25 11:10:00,58.19,58.29,58.19,58.21,136053.0,57.1978,57.2961,57.1978,57.2175,136053.0
2025-04-25 11:20:00,58.2,58.23,58.11,58.19,45744.0,57.2076,57.2371,57.1192,57.1978,45744.0
2025-04-25 11:30:00,58.18,58.21,58.11,58.16,63063.0,57.188,57.2175,57.1192,57.1683,63063.0
2025-04-25 11:40:00,58.16,58.24,58.16,58.23,44758.0,57.1683,57.2469,57.1683,57.2371,44758.0
2025-04-25 11:50:00,58.23,58.38,58.23,58.35,66303.0,57.2371,57.3846,57.2371,57.3551,66303.0
2025-04-25 12:00:00,58.35,58.45,58.35,58.41,68857.0,57.3551,57.4534,57.3551,57.414,68857.0
2025-04-25 12:10:00,58.4,58.42,58.34,58.34,34421.0,57.4042,57.4239,57.3452,57.3452,34421.0
2025-04-25 12:20:00,58.36,58.38,58.31,58.33,35501.0,57.3649,57.3846,57.3157,57.3354,35501.0
2025-04-25 12:30:00,58.34,58.34,58.26,58.26,33172.0,57.3452,57.3452,57.2666,57.2666,33172.0
2025-04-25 12:40:00,58.26,58.27,58.16,58.2,50882.0,57.2666,57.2764,57.1683,57.2076,50882.0
2025-04-25 12:50:00,58.19,58.2,58.13,58.15,51871.0,57.1978,57.2076,57.1388,57.1585,51871.0
2025-04-25 13:00:00,58.15,58.16,58.01,58.03,32558.0,57.1585,57.1683,57.0209,57.0405,32558.0
2025-04-25 13:10:00,58.03,58.06,58.01,58.05,35606.0,57.0405,57.07,57.0209,57.0602,35606.0
2025-04-25 13:20:00,58.04,58.1,58.0,58.1,84828.0,57.0504,57.1093,57.011,57.1093,84828.0
2025-04-25 13:30:00,58.1,58.2,58.06,58.12,92589.0,57.1093,57.2076,57.07,57.129,92589.0
2025-04-25 13:40:00,58.12,58.17,58.09,58.16,40242.0,57.129,57.1781,57.0995,57.1683,40242.0
2025-04-25 13:50:00,58.16,58.17,58.11,58.12,34028.0,57.1683,57.1781,57.1192,57.129,34028.0
2025-04-25 14:00:00,58.12,58.29,58.08,58.27,48832.0,57.129,57.2961,57.0897,57.2764,48832.0
2025-04-25 14:10:00,58.27,58.31,58.26,58.31,50848.0,57.2764,57.3157,57.2666,57.3157,50848.0
2025-04-25 14:20:00,58.31,58.42,58.3,58.36,38187.0,57.3157,57.4239,57.3059,57.3649,38187.0
2025-04-25 14:30:00,58.36,58.38,58.31,58.35,62981.0,57.3649,57.3846,57.3157,57.3551,62981.0
2025-04-25 14:40:00,58.35,58.37,58.31,58.32,67851.0,57.3551,57.3747,57.3157,57.3256,67851.0
2025-04-25 14:50:00,58.32,58.34,58.27,58.3,41296.0,57.3256,57.3452,57.2764,57.3059,41296.0
2025-04-25 15:00:00,58.3,58.43,58.3,58.4,41073.0,57.3059,57.4337,57.3059,57.4042,41073.0
2025-04-25 15:10:00,58.4,58.4,58.31,58.36,54544.0,57.4042,57.4042,57.3157,57.3649,54544.0
2025-04-25 15:20:00,58.36,58.41,58.33,58.35,58907.0,57.3649,57.414,57.3354,57.3551,58907.0
2025-04-25 15:30:00,58.34,58.36,58.28,58.33,79450.0,57.3452,57.3649,57.2863,57.3354,79450.0
2025-04-25 15:40:00,58.32,58.37,58.28,58.36,96969.0,57.3256,57.3747,57.2863,57.3649,96969.0
2025-04-25 15:50:00,58.37,58.41,58.26,58.26,523910.0,57.3747,57.414,57.2666,57.2666,523910.0
2025-04-28 09:30:00,58.25,58.78,58.2,58.53,366019.0,57.2568,57.7777,57.2076,57.532,366019.0
2025-04-28 09:40:00,58.52,58.63,58.39,58.53,122689.0,57.5222,57.6303,57.3944,57.532,122689.0
2025-04-28 09:50:00,58.54,58.54,58.37,58.38,84700.0,57.5418,57.5418,57.3747,57.3846,84700.0
2025-04-28 10:00:00,58.38,58.41,58.3,58.31,92289.0,57.3846,57.414,57.3059,57.3157,92289.0
2025-04-28 10:10:00,58.3,58.39,58.24,58.37,75410.0,57.3059,57.3944,57.2469,57.3747,75410.0
2025-04-28 10:20:00,58.37,58.41,58.3,58.3,118266.0,57.3747,57.414,57.3059,57.3059,118266.0
2025-04-28 10:30:00,58.29,58.3,58.15,58.28,273606.0,57.2961,57.3059,57.1585,57.2863,273606.0
2025-04-28 10:40:00,58.28,58.32,58.22,58.28,380658.0,57.2863,57.3256,57.2273,57.2863,380658.0
2025-04-28 10:50:00,58.27,58.36,58.2,58.32,142776.0,57.2764,57.3649,57.2076,57.3256,142776.0
2025-04-28 11:00:00,58.31,58.47,58.29,58.41,166624.0,57.3157,57.473,57.2961,57.414,166624.0
2025-04-28 11:10:00,58.4,58.41,58.33,58.34,65927.0,57.4042,57.414,57.3354,57.3452,65927.0
2025-04-28 11:20:00,58.34,58.44,58.29,58.44,76954.0,57.3452,57.4435,57.2961,57.4435,76954.0
2025-04-28 11:30:00,58.44,58.44,58.29,58.34,63532.0,57.4435,57.4435,57.2961,57.3452,63532.0
2025-04-28 11:40:00,58.34,58.35,58.23,58.28,99085.0,57.3452,57.3551,57.2371,57.2863,99085.0
2025-04-28 11:50:00,58.28,58.32,58.15,58.18,58302.0,57.2863,57.3256,57.1585,57.188,58302.0
2025-04-28 12:00:00,58.17,58.21,58.15,58.19,50119.0,57.1781,57.2175,57.1585,57.1978,50119.0
2025-04-28 12:10:00,58.19,58.24,58.18,58.22,53176.0,57.1978,57.2469,57.188,57.2273,53176.0
2025-04-28 12:20:00,58.21,58.22,58.11,58.14,58127.0,57.2175,57.2273,57.1192,57.1486,58127.0
2025-04-28 12:30:00,58.13,58.14,58.05,58.09,58181.0,57.1388,57.1486,57.0602,57.0995,58181.0
2025-04-28 12:40:00,58.09,58.09,57.98,58.05,71804.0,57.0995,57.0995,56.9914,57.0602,71804.0
2025-04-28 12:50:00,58.05,58.08,58.02,58.05,48277.0,57.0602,57.0897,57.0307,57.0602,48277.0
2025-04-28 13:00:00,58.05,58.08,58.02,58.05,59438.0,57.0602,57.0897,57.0307,57.0602,59438.0
2025-04-28 13:10:00,58.05,58.07,57.98,58.02,84943.0,57.0602,57.0798,56.9914,57.0307,84943.0
2025-04-28 13:20:00,58.01,58.03,57.94,57.96,87808.0,57.0209,57.0405,56.9521,56.9717,87808.0
2025-04-28 13:30:00,57.94,57.96,57.87,57.96,84478.0,56.9521,56.9717,56.8832,56.9717,84478.0
2025-04-28 13:40:00,57.95,57.97,57.87,57.97,301045.0,56.9619,56.9815,56.8832,56.9815,301045.0
2025-04-28 13:50:00,57.97,58.0,57.91,57.99,193229.0,56.9815,57.011,56.9226,57.0012,193229.0
2025-04-28 14:00:00,57.99,58.03,57.96,58.0,62937.0,57.0012,57.0405,56.9717,57.011,62937.0
2025-04-28 14:10:00,58.0,58.01,57.95,58.0,66822.0,57.011,57.0209,56.9619,57.011,66822.0
2025-04-28 14:20:00,58.0,58.13,57.98,58.13,100142.0,57.011,57.1388,56.9914,57.1388,100142.0
2025-04-28 14:30:00,58.12,58.14,58.04,58.05,50490.0,57.129,57.1486,57.0504,57.0602,50490.0
2025-04-28 14:40:00,58.05,58.05,57.98,58.03,59070.0,57.0602,57.0602,56.9914,57.0405,59070.0
2025-04-28 14:50:00,58.02,58.04,58.0,58.0,93142.0,57.0307,57.0504,57.011,57.011,93142.0
2025-04-28 15:00:00,58.0,58.09,57.99,58.05,73576.0,57.011,57.0995,57.0012,57.0602,73576.0
2025-04-28 15:10:00,58.04,58.14,58.03,58.11,125191.0,57.0504,57.1486,57.0405,57.1192,125191.0
2025-04-28 15:20:00,58.11,58.18,58.08,58.13,173781.0,57.1192,57.188,57.0897,57.1388,173781.0
2025-04-28 15:30:00,58.13,58.18,58.03,58.15,597820.0,57.1388,57.188,57.0405,57.1585,597820.0
2025-04-28 15:40:00,58.14,58.19,58.06,58.16,352693.0,57.1486,57.1978,57.07,57.1683,352693.0
2025-04-28 15:50:00,58.17,58.26,58.09,58.18,814050.0,57.1781,57.2666,57.0995,57.188,814050.0
2025-04-29 09:30:00,57.0,59.15,56.81,58.94,1049347.0,56.0281,58.1414,55.8413,57.935,1049347.0
2025-04-29 09:40:00,58.93,58.93,58.29,58.41,310525.0,57.9252,57.9252,57.2961,57.414,310525.0
2025-04-29 09:50:00,58.4,58.69,58.24,58.58,270577.0,57.4042,57.6893,57.2469,57.5811,270577.0
2025-04-29 10:00:00,58.58,58.86,58.49,58.66,393543.0,57.5811,57.8564,57.4927,57.6598,393543.0
2025-04-29 10:10:00,58.65,58.97,58.64,58.91,187615.0,57.6499,57.9645,57.6401,57.9055,187615.0
2025-04-29 10:20:00,58.91,59.07,58.78,59.03,196350.0,57.9055,58.0628,57.7777,58.0235,196350.0
2025-04-29 10:30:00,59.05,59.12,58.96,59.06,245810.0,58.0431,58.1119,57.9547,58.053,245810.0
2025-04-29 10:40:00,59.05,59.28,59.05,59.22,254010.0,58.0431,58.2692,58.0431,58.2102,254010.0
2025-04-29 10:50:00,59.22,59.33,59.09,59.28,216414.0,58.2102,58.3184,58.0824,58.2692,216414.0
2025-04-29 11:00:00,59.29,59.44,59.28,59.33,221013.0,58.279,58.4265,58.2692,58.3184,221013.0
2025-04-29 11:10:00,59.32,59.38,58.88,58.94,474562.0,58.3085,58.3675,57.876,57.935,474562.0
2025-04-29 11:20:00,58.94,59.03,58.85,59.02,139352.0,57.935,58.0235,57.8465,58.0136,139352.0
2025-04-29 11:30:00,59.01,59.01,58.75,58.76,201597.0,58.0038,58.0038,57.7482,57.7581,201597.0
2025-04-29 11:40:00,58.75,58.84,58.7,58.76,157743.0,57.7482,57.8367,57.6991,57.7581,157743.0
2025-04-29 11:50:00,58.77,58.79,58.65,58.69,82293.0,57.7679,57.7876,57.6499,57.6893,82293.0
2025-04-29 12:00:00,58.69,58.78,58.59,58.66,137877.0,57.6893,57.7777,57.591,57.6598,137877.0
2025-04-29 12:10:00,58.67,58.73,58.55,58.55,98728.0,57.6696,57.7286,57.5517,57.5517,98728.0
2025-04-29 12:20:00,58.56,58.67,58.32,58.58,391985.0,57.5615,57.6696,57.3256,57.5811,391985.0
2025-04-29 12:30:00,58.57,58.63,58.51,58.56,58300.0,57.5713,57.6303,57.5123,57.5615,58300.0
2025-04-29 12:40:00,58.56,58.63,58.48,58.5,52129.0,57.5615,57.6303,57.4828,57.5025,52129.0
2025-04-29 12:50:00,58.5,58.64,58.47,58.57,61373.0,57.5025,57.6401,57.473,57.5713,61373.0
2025-04-29 13:00:00,58.57,58.57,58.46,58.56,97806.0,57.5713,57.5713,57.4632,57.5615,97806.0
2025-04-29 13:10:00,58.55,58.71,58.49,58.71,116827.0,57.5517,57.7089,57.4927,57.7089,116827.0
2025-04-29 13:20:00,58.7,58.71,58.47,58.53,278479.0,57.6991,57.7089,57.473,57.532,278479.0
2025-04-29 13:30:00,58.52,58.7,58.51,58.7,101967.0,57.5222,57.6991,57.5123,57.6991,101967.0
2025-04-29 13:40:00,58.69,58.77,58.66,58.77,124583.0,57.6893,57.7679,57.6598,57.7679,124583.0
2025-04-29 13:50:00,58.78,58.8,58.72,58.76,67816.0,57.7777,57.7974,57.7188,57.7581,67816.0
2025-04-29 14:00:00,58.75,58.76,58.65,58.67,101059.0,57.7482,57.7581,57.6499,57.6696,101059.0
2025-04-29 14:10:00,58.67,58.79,58.62,58.77,94370.0,57.6696,57.7876,57.6205,57.7679,94370.0
2025-04-29 14:20:00,58.77,58.78,58.65,58.68,78919.0,57.7679,57.7777,57.6499,57.6794,78919.0
2025-04-29 14:30:00,58.68,58.73,58.63,58.63,111076.0,57.6794,57.7286,57.6303,57.6303,111076.0
2025-04-29 14:40:00,58.63,58.7,58.59,58.61,181203.0,57.6303,57.6991,57.591,57.6106,181203.0
2025-04-29 14:50:00,58.6,58.62,58.52,58.61,128669.0,57.6008,57.6205,57.5222,57.6106,128669.0
2025-04-29 15:00:00,58.6,58.73,58.6,58.7,164726.0,57.6008,57.7286,57.6008,57.6991,164726.0
2025-04-29 15:10:00,58.7,58.79,58.7,58.72,100501.0,57.6991,57.7876,57.6991,57.7188,100501.0
2025-04-29 15:20:00,58.71,58.8,58.71,58.76,284075.0,57.7089,57.7974,57.7089,57.7581,284075.0
2025-04-29 15:30:00,58.75,58.77,58.62,58.7,169543.0,57.7482,57.7679,57.6205,57.6991,169543.0
2025-04-29 15:40:00,58.69,58.75,58.65,58.69,218610.0,57.6893,57.7482,57.6499,57.6893,218610.0
2025-04-29 15:50:00,58.69,58.8,58.62,58.75,653592.0,57.6893,57.7974,57.6205,57.7482,653592.0
2025-04-30 09:30:00,59.12,59.66,59.01,59.12,1253727.0,58.1119,58.6427,58.0038,58.1119,1253727.0
2025-04-30 09:40:00,59.12,59.15,58.69,58.72,222439.0,58.1119,58.1414,57.6893,57.7188,222439.0
2025-04-30 09:50:00,58.73,58.91,58.72,58.8,301423.0,57.7286,57.9055,57.7188,57.7974,301423.0
2025-04-30 10:00:00,58.79,59.03,58.76,58.78,187527.0,57.7876,58.0235,57.7581,57.7777,187527.0
2025-04-30 10:10:00,58.79,58.84,58.62,58.64,72909.0,57.7876,57.8367,57.6205,57.6401,72909.0
2025-04-30 10:20:00,58.65,58.78,58.58,58.75,91837.0,57.6499,57.7777,57.5811,57.7482,91837.0
2025-04-30 10:30:00,58.75,58.97,58.74,58.95,249577.0,57.7482,57.9645,57.7384,57.9448,249577.0
2025-04-30 10:40:00,58.94,59.17,58.87,59.17,137092.0,57.935,58.1611,57.8662,58.1611,137092.0
2025-04-30 10:50:00,59.17,59.27,59.07,59.26,226966.0,58.1611,58.2594,58.0628,58.2495,226966.0
2025-04-30 11:00:00,59.27,59.36,59.22,59.32,202058.0,58.2594,58.3478,58.2102,58.3085,202058.0
2025-04-30 11:10:00,59.32,59.34,59.16,59.23,139127.0,58.3085,58.3282,58.1513,58.2201,139127.0
2025-04-30 11:20:00,59.23,59.28,59.18,59.21,109506.0,58.2201,58.2692,58.1709,58.2004,109506.0
2025-04-30 11:30:00,59.22,59.4,59.2,59.38,129711.0,58.2102,58.3872,58.1906,58.3675,129711.0
2025-04-30 11:40:00,59.37,59.38,59.22,59.29,332561.0,58.3577,58.3675,58.2102,58.279,332561.0
2025-04-30 11:50:00,59.3,59.3,59.19,59.26,111743.0,58.2889,58.2889,58.1807,58.2495,111743.0
2025-04-30 12:00:00,59.26,59.27,59.15,59.23,298401.0,58.2495,58.2594,58.1414,58.2201,298401.0
2025-04-30 12:10:00,59.23,59.27,59.19,59.22,255865.0,58.2201,58.2594,58.1807,58.2102,255865.0
2025-04-30 12:20:00,59.21,59.25,59.15,59.22,103236.0,58.2004,58.2397,58.1414,58.2102,103236.0
2025-04-30 12:30:00,59.22,59.42,59.21,59.42,177608.0,58.2102,58.4068,58.2004,58.4068,177608.0
2025-04-30 12:40:00,59.43,59.6,59.41,59.54,177013.0,58.4166,58.5838,58.397,58.5248,177013.0
2025-04-30 12:50:00,59.53,59.63,59.48,59.48,97100.0,58.5149,58.6132,58.4658,58.4658,97100.0
2025-04-30 13:00:00,59.48,59.48,59.31,59.31,106355.0,58.4658,58.4658,58.2987,58.2987,106355.0
2025-04-30 13:10:00,59.31,59.34,59.22,59.32,89321.0,58.2987,58.3282,58.2102,58.3085,89321.0
2025-04-30 13:20:00,59.32,59.44,59.31,59.43,68083.0,58.3085,58.4265,58.2987,58.4166,68083.0
2025-04-30 13:30:00,59.43,59.45,59.39,59.41,59862.0,58.4166,58.4363,58.3773,58.397,59862.0
2025-04-30 13:40:00,59.4,59.43,59.36,59.4,45017.0,58.3872,58.4166,58.3478,58.3872,45017.0
2025-04-30 13:50:00,59.41,59.46,59.4,59.4,105259.0,58.397,58.4461,58.3872,58.3872,105259.0
2025-04-30 14:00:00,59.41,59.55,59.36,59.43,154792.0,58.397,58.5346,58.3478,58.4166,154792.0
2025-04-30 14:10:00,59.43,59.56,59.37,59.37,125110.0,58.4166,58.5444,58.3577,58.3577,125110.0
2025-04-30 14:20:00,59.37,59.38,59.18,59.23,194477.0,58.3577,58.3675,58.1709,58.2201,194477.0
2025-04-30 14:30:00,59.24,59.26,59.09,59.11,144718.0,58.2299,58.2495,58.0824,58.1021,144718.0
2025-04-30 14:40:00,59.11,59.12,59.04,59.08,61152.0,58.1021,58.1119,58.0333,58.0726,61152.0
2025-04-30 14:50:00,59.09,59.11,59.01,59.1,78016.0,58.0824,58.1021,58.0038,58.0923,78016.0
2025-04-30 15:00:00,59.1,59.24,59.09,59.24,77874.0,58.0923,58.2299,58.0824,58.2299,77874.0
2025-04-30 15:10:00,59.24,59.38,59.24,59.34,98494.0,58.2299,58.3675,58.2299,58.3282,98494.0
2025-04-30 15:20:00,59.34,59.34,59.22,59.24,112643.0,58.3282,58.3282,58.2102,58.2299,112643.0
2025-04-30 15:30:00,59.24,59.25,59.01,59.05,646875.0,58.2299,58.2397,58.0038,58.0431,646875.0
2025-04-30 15:40:00,59.05,59.18,59.01,59.15,478806.0,58.0431,58.1709,58.0038,58.1414,478806.0
2025-04-30 15:50:00,59.15,59.33,59.05,59.13,1369146.0,58.1414,58.3184,58.0431,58.1218,1369146.0
2025-05-01 09:30:00,58.92,59.0,58.65,58.86,432485.0,57.9153,57.994,57.6499,57.8564,432485.0
2025-05-01 09:40:00,58.87,58.99,58.61,58.8,180254.0,57.8662,57.9842,57.6106,57.7974,180254.0
2025-05-01 09:50:00,58.8,59.09,58.79,58.96,140972.0,57.7974,58.0824,57.7876,57.9547,140972.0
2025-05-01 10:00:00,58.98,59.06,58.9,59.04,171333.0,57.9743,58.053,57.8957,58.0333,171333.0
2025-05-01 10:10:00,59.02,59.14,59.01,59.05,275531.0,58.0136,58.1316,58.0038,58.0431,275531.0
2025-05-01 10:20:00,59.05,59.14,59.05,59.07,144469.0,58.0431,58.1316,58.0431,58.0628,144469.0
2025-05-01 10:30:00,59.07,59.11,58.95,59.1,125432.0,58.0628,58.1021,57.9448,58.0923,125432.0
2025-05-01 10:40:00,59.1,59.16,59.0,59.02,148933.0,58.0923,58.1513,57.994,58.0136,148933.0
2025-05-01 10:50:00,59.01,59.12,58.96,59.08,141884.0,58.0038,58.1119,57.9547,58.0726,141884.0
2025-05-01 11:00:00,59.07,59.3,59.03,59.29,267305.0,58.0628,58.2889,58.0235,58.279,267305.0
2025-05-01 11:10:00,59.29,59.33,59.23,59.31,233062.0,58.279,58.3184,58.2201,58.2987,233062.0
2025-05-01 11:20:00,59.31,59.39,59.24,59.3,137588.0,58.2987,58.3773,58.2299,58.2889,137588.0
2025-05-01 11:30:00,59.3,59.34,59.21,59.32,89543.0,58.2889,58.3282,58.2004,58.3085,89543.0
2025-05-01 11:40:00,59.32,59.39,59.29,59.34,82157.0,58.3085,58.3773,58.279,58.3282,82157.0
2025-05-01 11:50:00,59.35,59.38,59.27,59.3,113427.0,58.338,58.3675,58.2594,58.2889,113427.0
2025-05-01 12:00:00,59.3,59.33,59.22,59.3,148463.0,58.2889,58.3184,58.2102,58.2889,148463.0
2025-05-01 12:10:00,59.3,59.3,59.15,59.2,120431.0,58.2889,58.2889,58.1414,58.1906,120431.0
2025-05-01 12:20:00,59.19,59.22,59.12,59.17,98883.0,58.1807,58.2102,58.1119,58.1611,98883.0
2025-05-01 12:30:00,59.18,59.2,59.13,59.17,56158.0,58.1709,58.1906,58.1218,58.1611,56158.0
2025-05-01 12:40:00,59.18,59.33,59.17,59.32,165640.0,58.1709,58.3184,58.1611,58.3085,165640.0
2025-05-01 12:50:00,59.32,59.4,59.29,59.34,96243.0,58.3085,58.3872,58.279,58.3282,96243.0
2025-05-01 13:00:00,59.34,59.41,59.32,59.38,106967.0,58.3282,58.397,58.3085,58.3675,106967.0
2025-05-01 13:10:00,59.38,59.46,59.37,59.42,107951.0,58.3675,58.4461,58.3577,58.4068,107951.0
2025-05-01 13:20:00,59.43,59.43,59.32,59.37,82618.0,58.4166,58.4166,58.3085,58.3577,82618.0
2025-05-01 13:30:00,59.37,59.4,59.35,59.39,68387.0,58.3577,58.3872,58.338,58.3773,68387.0
2025-05-01 13:40:00,59.39,59.39,59.31,59.35,68802.0,58.3773,58.3773,58.2987,58.338,68802.0
2025-05-01 13:50:00,59.35,59.41,59.34,59.38,68934.0,58.338,58.397,58.3282,58.3675,68934.0
2025-05-01 14:00:00,59.38,59.45,59.36,59.43,98928.0,58.3675,58.4363,58.3478,58.4166,98928.0
2025-05-01 14:10:00,59.44,59.48,59.41,59.43,131073.0,58.4265,58.4658,58.397,58.4166,131073.0
2025-05-01 14:20:00,59.42,59.43,59.29,59.34,100216.0,58.4068,58.4166,58.279,58.3282,100216.0
2025-05-01 14:30:00,59.34,59.37,59.3,59.32,89113.0,58.3282,58.3577,58.2889,58.3085,89113.0
2025-05-01 14:40:00,59.32,59.38,59.32,59.35,98273.0,58.3085,58.3675,58.3085,58.338,98273.0
2025-05-01 14:50:00,59.36,59.37,59.28,59.31,105694.0,58.3478,58.3577,58.2692,58.2987,105694.0
2025-05-01 15:00:00,59.3,59.37,59.3,59.32,111749.0,58.2889,58.3577,58.2889,58.3085,111749.0
2025-05-01 15:10:00,59.33,59.36,59.28,59.32,116609.0,58.3184,58.3478,58.2692,58.3085,116609.0
2025-05-01 15:20:00,59.32,59.41,59.31,59.37,180471.0,58.3085,58.397,58.2987,58.3577,180471.0
2025-05-01 15:30:00,59.37,59.45,59.36,59.36,215668.0,58.3577,58.4363,58.3478,58.3478,215668.0
2025-05-01 15:40:00,59.37,59.56,59.35,59.53,243039.0,58.3577,58.5444,58.338,58.5149,243039.0
2025-05-01 15:50:00,59.54,59.54,59.2,59.3,728835.0,58.5248,58.5248,58.1906,58.2889,728835.0
2025-05-02 09:30:00,59.36,59.5,59.11,59.28,288757.0,58.3478,58.4855,58.1021,58.2692,288757.0
2025-05-02 09:40:00,59.29,59.33,59.08,59.2,171422.0,58.279,58.3184,58.0726,58.1906,171422.0
2025-05-02 09:50:00,59.2,59.34,59.05,59.3,160553.0,58.1906,58.3282,58.0431,58.2889,160553.0
2025-05-02 10:00:00,59.29,59.51,59.27,59.48,156356.0,58.279,58.4953,58.2594,58.4658,156356.0
2025-05-02 10:10:00,59.47,59.51,59.37,59.4,78000.0,58.456,58.4953,58.3577,58.3872,78000.0
2025-05-02 10:20:00,59.39,59.47,59.34,59.43,87591.0,58.3773,58.456,58.3282,58.4166,87591.0
2025-05-02 10:30:00,59.45,59.46,59.29,59.45,96660.0,58.4363,58.4461,58.279,58.4363,96660.0
2025-05-02 10:40:00,59.43,59.48,59.35,59.4,79190.0,58.4166,58.4658,58.338,58.3872,79190.0
2025-05-02 10:50:00,59.41,59.52,59.38,59.48,114475.0,58.397,58.5051,58.3675,58.4658,114475.0
2025-05-02 11:00:00,59.48,59.52,59.4,59.43,57183.0,58.4658,58.5051,58.3872,58.4166,57183.0
2025-05-02 11:10:00,59.43,59.47,59.38,59.39,49445.0,58.4166,58.456,58.3675,58.3773,49445.0
2025-05-02 11:20:00,59.38,59.4,59.31,59.33,75634.0,58.3675,58.3872,58.2987,58.3184,75634.0
2025-05-02 11:30:00,59.33,59.43,59.3,59.43,69687.0,58.3184,58.4166,58.2889,58.4166,69687.0
2025-05-02 11:40:00,59.43,59.45,59.36,59.38,33538.0,58.4166,58.4363,58.3478,58.3675,33538.0
2025-05-02 11:50:00,59.38,59.39,59.3,59.35,49019.0,58.3675,58.3773,58.2889,58.338,49019.0
2025-05-02 12:00:00,59.36,59.4,59.26,59.27,48385.0,58.3478,58.3872,58.2495,58.2594,48385.0
2025-05-02 12:10:00,59.27,59.32,59.25,59.29,66483.0,58.2594,58.3085,58.2397,58.279,66483.0
2025-05-02 12:20:00,59.29,59.29,59.2,59.26,82286.0,58.279,58.279,58.1906,58.2495,82286.0
2025-05-02 12:30:00,59.27,59.28,59.19,59.21,64545.0,58.2594,58.2692,58.1807,58.2004,64545.0
2025-05-02 12:40:00,59.21,59.23,59.11,59.14,61250.0,58.2004,58.2201,58.1021,58.1316,61250.0
2025-05-02 12:50:00,59.14,59.3,59.12,59.29,135513.0,58.1316,58.2889,58.1119,58.279,135513.0
2025-05-02 13:00:00,59.29,59.34,59.29,59.31,63495.0,58.279,58.3282,58.279,58.2987,63495.0
2025-05-02 13:10:00,59.31,59.32,59.26,59.28,55973.0,58.2987,58.3085,58.2495,58.2692,55973.0
2025-05-02 13:20:00,59.28,59.31,59.22,59.27,60227.0,58.2692,58.2987,58.2102,58.2594,60227.0
2025-05-02 13:30:00,59.28,59.34,59.23,59.34,66333.0,58.2692,58.3282,58.2201,58.3282,66333.0
2025-05-02 13:40:00,59.33,59.46,59.32,59.46,77524.0,58.3184,58.4461,58.3085,58.4461,77524.0
2025-05-02 13:50:00,59.46,59.47,59.36,59.37,65548.0,58.4461,58.456,58.3478,58.3577,65548.0
2025-05-02 14:00:00,59.37,59.4,59.35,59.38,62901.0,58.3577,58.3872,58.338,58.3675,62901.0
2025-05-02 14:10:00,59.39,59.42,59.36,59.4,63031.0,58.3773,58.4068,58.3478,58.3872,63031.0
2025-05-02 14:20:00,59.41,59.46,59.39,59.44,77350.0,58.397,58.4461,58.3773,58.4265,77350.0
2025-05-02 14:30:00,59.44,59.53,59.43,59.46,105549.0,58.4265,58.5149,58.4166,58.4461,105549.0
2025-05-02 14:40:00,59.46,59.51,59.45,59.46,42260.0,58.4461,58.4953,58.4363,58.4461,42260.0
2025-05-02 14:50:00,59.47,59.54,59.43,59.52,67859.0,58.456,58.5248,58.4166,58.5051,67859.0
2025-05-02 15:00:00,59.52,59.56,59.5,59.53,82066.0,58.5051,58.5444,58.4855,58.5149,82066.0
2025-05-02 15:10:00,59.53,59.58,59.48,59.58,110839.0,58.5149,58.5641,58.4658,58.5641,110839.0
2025-05-02 15:20:00,59.58,59.61,59.54,59.55,94769.0,58.5641,58.5936,58.5248,58.5346,94769.0
2025-05-02 15:30:00,59.55,59.64,59.53,59.63,186281.0,58.5346,58.6231,58.5149,58.6132,186281.0
2025-05-02 15:40:00,59.63,59.63,59.48,59.51,169605.0,58.6132,58.6132,58.4658,58.4953,169605.0
2025-05-02 15:50:00,59.51,59.72,59.5,59.6,745115.0,58.4953,58.7017,58.4855,58.5838,745115.0
2025-05-05 09:30:00,59.76,59.87,59.38,59.5,300775.0,58.741,58.8491,58.3675,58.4855,300775.0
2025-05-05 09:40:00,59.49,59.5,59.24,59.29,135765.0,58.4756,58.4855,58.2299,58.279,135765.0
2025-05-05 09:50:00,59.26,59.32,59.17,59.2,109597.0,58.2495,58.3085,58.1611,58.1906,109597.0
2025-05-05 10:00:00,59.21,59.34,59.12,59.34,60906.0,58.2004,58.3282,58.1119,58.3282,60906.0
2025-05-05 10:10:00,59.33,59.38,59.27,59.35,60536.0,58.3184,58.3675,58.2594,58.338,60536.0
2025-05-05 10:20:00,59.35,59.42,59.32,59.41,65517.0,58.338,58.4068,58.3085,58.397,65517.0
2025-05-05 10:30:00,59.4,59.45,59.33,59.43,62272.0,58.3872,58.4363,58.3184,58.4166,62272.0
2025-05-05 10:40:00,59.44,59.44,59.37,59.43,53753.0,58.4265,58.4265,58.3577,58.4166,53753.0
2025-05-05 10:50:00,59.43,59.58,59.43,59.55,44999.0,58.4166,58.5641,58.4166,58.5346,44999.0
2025-05-05 11:00:00,59.56,59.6,59.54,59.58,44192.0,58.5444,58.5838,58.5248,58.5641,44192.0
2025-05-05 11:10:00,59.59,59.75,59.59,59.71,62857.0,58.5739,58.7312,58.5739,58.6919,62857.0
2025-05-05 11:20:00,59.71,59.73,59.62,59.63,44252.0,58.6919,58.7115,58.6034,58.6132,44252.0
2025-05-05 11:30:00,59.63,59.65,59.55,59.64,50713.0,58.6132,58.6329,58.5346,58.6231,50713.0
2025-05-05 11:40:00,59.64,59.7,59.61,59.65,52564.0,58.6231,58.682,58.5936,58.6329,52564.0
2025-05-05 11:50:00,59.65,59.69,59.63,59.68,35989.0,58.6329,58.6722,58.6132,58.6624,35989.0
2025-05-05 12:00:00,59.67,59.8,59.66,59.75,84940.0,58.6526,58.7803,58.6427,58.7312,84940.0
2025-05-05 12:10:00,59.76,59.79,59.72,59.76,52049.0,58.741,58.7705,58.7017,58.741,52049.0
2025-05-05 12:20:00,59.76,59.88,59.74,59.87,47379.0,58.741,58.859,58.7214,58.8491,47379.0
2025-05-05 12:30:00,59.86,59.88,59.83,59.87,56467.0,58.8393,58.859,58.8098,58.8491,56467.0
2025-05-05 12:40:00,59.87,59.88,59.79,59.8,87259.0,58.8491,58.859,58.7705,58.7803,87259.0
2025-05-05 12:50:00,59.8,59.82,59.78,59.8,57034.0,58.7803,58.8,58.7607,58.7803,57034.0
2025-05-05 13:00:00,59.79,59.86,59.77,59.85,72723.0,58.7705,58.8393,58.7509,58.8295,72723.0
2025-05-05 13:10:00,59.85,59.87,59.77,59.78,63350.0,58.8295,58.8491,58.7509,58.7607,63350.0
2025-05-05 13:20:00,59.78,59.79,59.72,59.77,73698.0,58.7607,58.7705,58.7017,58.7509,73698.0
2025-05-05 13:30:00,59.77,59.96,59.77,59.93,83970.0,58.7509,58.9376,58.7509,58.9081,83970.0
2025-05-05 13:40:00,59.93,59.97,59.87,59.96,45909.0,58.9081,58.9474,58.8491,58.9376,45909.0
2025-05-05 13:50:00,59.95,60.04,59.94,59.95,338353.0,58.9278,59.0162,58.918,58.9278,338353.0
2025-05-05 14:00:00,59.95,59.97,59.93,59.95,55671.0,58.9278,58.9474,58.9081,58.9278,55671.0
2025-05-05 14:10:00,59.94,59.98,59.93,59.96,37489.0,58.918,58.9573,58.9081,58.9376,37489.0
2025-05-05 14:20:00,59.97,60.04,59.96,60.02,65217.0,58.9474,59.0162,58.9376,58.9966,65217.0
2025-05-05 14:30:00,60.02,60.05,60.01,60.03,57303.0,58.9966,59.0261,58.9868,59.0064,57303.0
2025-05-05 14:40:00,60.03,60.03,59.9,59.96,150936.0,59.0064,59.0064,58.8786,58.9376,150936.0
2025-05-05 14:50:00,59.95,60.0,59.91,59.98,58062.0,58.9278,58.9769,58.8885,58.9573,58062.0
2025-05-05 15:00:00,59.98,59.99,59.94,59.98,69343.0,58.9573,58.9671,58.918,58.9573,69343.0
2025-05-05 15:10:00,59.98,59.98,59.88,59.93,86631.0,58.9573,58.9573,58.859,58.9081,86631.0
2025-05-05 15:20:00,59.92,59.94,59.85,59.88,96050.0,58.8983,58.918,58.8295,58.859,96050.0
2025-05-05 15:30:00,59.88,59.89,59.8,59.82,118535.0,58.859,58.8688,58.7803,58.8,118535.0
2025-05-05 15:40:00,59.82,59.94,59.8,59.93,129135.0,58.8,58.918,58.7803,58.9081,129135.0
2025-05-05 15:50:00,59.93,59.98,59.83,59.88,608038.0,58.9081,58.9573,58.8098,58.859,608038.0
2025-05-06 09:30:00,59.92,60.09,59.85,59.92,196900.0,58.8983,59.0654,58.8295,58.8983,196900.0
2025-05-06 09:40:00,59.91,60.14,59.91,60.04,213303.0,58.8885,59.1145,58.8885,59.0162,213303.0
2025-05-06 09:50:00,60.05,60.05,59.93,60.0,106337.0,59.0261,59.0261,58.9081,58.9769,106337.0
2025-05-06 10:00:00,60.0,60.1,59.94,60.05,94997.0,58.9769,59.0752,58.918,59.0261,94997.0
2025-05-06 10:10:00,60.04,60.06,59.95,60.02,133990.0,59.0162,59.0359,58.9278,58.9966,133990.0
2025-05-06 10:20:00,60.03,60.2,60.03,60.16,143443.0,59.0064,59.1735,59.0064,59.1342,143443.0
2025-05-06 10:30:00,60.17,60.25,60.16,60.16,124872.0,59.144,59.2227,59.1342,59.1342,124872.0
2025-05-06 10:40:00,60.16,60.23,60.14,60.22,79825.0,59.1342,59.203,59.1145,59.1932,79825.0
2025-05-06 10:50:00,60.21,60.34,60.17,60.31,256284.0,59.1834,59.3111,59.144,59.2816,256284.0
2025-05-06 11:00:00,60.31,60.35,60.28,60.29,64132.0,59.2816,59.321,59.2522,59.262,64132.0
2025-05-06 11:10:00,60.29,60.32,60.24,60.32,63729.0,59.262,59.2915,59.2128,59.2915,63729.0
2025-05-06 11:20:00,60.32,60.4,60.31,60.37,90510.0,59.2915,59.3701,59.2816,59.3406,90510.0
2025-05-06 11:30:00,60.36,60.42,60.35,60.41,69664.0,59.3308,59.3898,59.321,59.3799,69664.0
2025-05-06 11:40:00,60.4,60.4,60.31,60.38,78379.0,59.3701,59.3701,59.2816,59.3505,78379.0
2025-05-06 11:50:00,60.38,60.44,60.35,60.39,35465.0,59.3505,59.4094,59.321,59.3603,35465.0
2025-05-06 12:00:00,60.38,60.42,60.34,60.38,47932.0,59.3505,59.3898,59.3111,59.3505,47932.0
2025-05-06 12:10:00,60.37,60.52,60.37,60.43,111127.0,59.3406,59.4881,59.3406,59.3996,111127.0
2025-05-06 12:20:00,60.44,60.45,60.29,60.29,51456.0,59.4094,59.4193,59.262,59.262,51456.0
2025-05-06 12:30:00,60.3,60.4,60.29,60.38,38036.0,59.2718,59.3701,59.262,59.3505,38036.0
2025-05-06 12:40:00,60.39,60.39,60.26,60.31,43245.0,59.3603,59.3603,59.2325,59.2816,43245.0
2025-05-06 12:50:00,60.3,60.37,60.29,60.34,42026.0,59.2718,59.3406,59.262,59.3111,42026.0
2025-05-06 13:00:00,60.35,60.42,60.31,60.4,48725.0,59.321,59.3898,59.2816,59.3701,48725.0
2025-05-06 13:10:00,60.4,60.46,60.4,60.45,35643.0,59.3701,59.4291,59.3701,59.4193,35643.0
2025-05-06 13:20:00,60.45,60.45,60.39,60.4,51857.0,59.4193,59.4193,59.3603,59.3701,51857.0
2025-05-06 13:30:00,60.4,60.41,60.36,60.36,49777.0,59.3701,59.3799,59.3308,59.3308,49777.0
2025-05-06 13:40:00,60.36,60.37,60.32,60.35,49810.0,59.3308,59.3406,59.2915,59.321,49810.0
2025-05-06 13:50:00,60.34,60.34,60.24,60.25,88963.0,59.3111,59.3111,59.2128,59.2227,88963.0
2025-05-06 14:00:00,60.25,60.45,60.25,60.44,71633.0,59.2227,59.4193,59.2227,59.4094,71633.0
2025-05-06 14:10:00,60.44,60.54,60.44,60.52,80273.0,59.4094,59.5077,59.4094,59.4881,80273.0
2025-05-06 14:20:00,60.52,60.57,60.47,60.55,148418.0,59.4881,59.5372,59.4389,59.5176,148418.0
2025-05-06 14:30:00,60.54,60.6,60.54,60.58,83872.0,59.5077,59.5667,59.5077,59.547,83872.0
2025-05-06 14:40:00,60.58,60.62,60.51,60.52,68293.0,59.547,59.5864,59.4782,59.4881,68293.0
2025-05-06 14:50:00,60.52,60.6,60.49,60.59,60873.0,59.4881,59.5667,59.4586,59.5569,60873.0
2025-05-06 15:00:00,60.59,60.6,60.46,60.48,66515.0,59.5569,59.5667,59.4291,59.4487,66515.0
2025-05-06 15:10:00,60.48,60.51,60.44,60.48,68916.0,59.4487,59.4782,59.4094,59.4487,68916.0
2025-05-06 15:20:00,60.47,60.49,60.44,60.47,80299.0,59.4389,59.4586,59.4094,59.4389,80299.0
2025-05-06 15:30:00,60.47,60.55,60.44,60.45,112921.0,59.4389,59.5176,59.4094,59.4193,112921.0
2025-05-06 15:40:00,60.46,60.54,60.43,60.51,112078.0,59.4291,59.5077,59.3996,59.4782,112078.0
2025-05-06 15:50:00,60.51,60.56,60.43,60.47,508865.0,59.4782,59.5274,59.3996,59.4389,508865.0
2025-05-07 09:30:00,60.53,60.65,60.37,60.45,253800.0,59.4979,59.6158,59.3406,59.4193,253800.0
2025-05-07 09:40:00,60.46,60.54,60.42,60.5,117809.0,59.4291,59.5077,59.3898,59.4684,117809.0
2025-05-07 09:50:00,60.5,60.65,60.49,60.59,120614.0,59.4684,59.6158,59.4586,59.5569,120614.0
2025-05-07 10:00:00,60.59,60.7,60.57,60.64,84035.0,59.5569,59.665,59.5372,59.606,84035.0
2025-05-07 10:10:00,60.65,60.75,60.64,60.71,91567.0,59.6158,59.7141,59.606,59.6748,91567.0
2025-05-07 10:20:00,60.71,60.71,60.59,60.61,99356.0,59.6748,59.6748,59.5569,59.5765,99356.0
2025-05-07 10:30:00,60.62,60.63,60.53,60.55,155412.0,59.5864,59.5962,59.4979,59.5176,155412.0
2025-05-07 10:40:00,60.56,60.65,60.56,60.6,68884.0,59.5274,59.6158,59.5274,59.5667,68884.0
2025-05-07 10:50:00,60.6,60.67,60.6,60.65,63585.0,59.5667,59.6355,59.5667,59.6158,63585.0
2025-05-07 11:00:00,60.65,60.75,60.63,60.74,88076.0,59.6158,59.7141,59.5962,59.7043,88076.0
2025-05-07 11:10:00,60.74,60.77,60.71,60.73,49794.0,59.7043,59.7338,59.6748,59.6945,49794.0
2025-05-07 11:20:00,60.74,60.79,60.68,60.75,66976.0,59.7043,59.7535,59.6453,59.7141,66976.0
2025-05-07 11:30:00,60.75,60.82,60.73,60.81,81045.0,59.7141,59.7829,59.6945,59.7731,81045.0
2025-05-07 11:40:00,60.81,60.82,60.71,60.74,81475.0,59.7731,59.7829,59.6748,59.7043,81475.0
2025-05-07 11:50:00,60.73,60.79,60.7,60.78,65548.0,59.6945,59.7535,59.665,59.7436,65548.0
2025-05-07 12:00:00,60.78,60.88,60.77,60.82,79986.0,59.7436,59.8419,59.7338,59.7829,79986.0
2025-05-07 12:10:00,60.83,60.9,60.81,60.9,40485.0,59.7928,59.8616,59.7731,59.8616,40485.0
2025-05-07 12:20:00,60.89,60.91,60.85,60.87,63692.0,59.8518,59.8714,59.8124,59.8321,63692.0
2025-05-07 12:30:00,60.87,60.89,60.83,60.89,66616.0,59.8321,59.8518,59.7928,59.8518,66616.0
2025-05-07 12:40:00,60.88,60.91,60.84,60.89,49217.0,59.8419,59.8714,59.8026,59.8518,49217.0
2025-05-07 12:50:00,60.89,60.93,60.85,60.93,57076.0,59.8518,59.8911,59.8124,59.8911,57076.0
2025-05-07 13:00:00,60.92,60.97,60.91,60.93,62552.0,59.8812,59.9304,59.8714,59.8911,62552.0
2025-05-07 13:10:00,60.93,60.94,60.85,60.86,45300.0,59.8911,59.9009,59.8124,59.8223,45300.0
2025-05-07 13:20:00,60.86,60.9,60.8,60.86,49459.0,59.8223,59.8616,59.7633,59.8223,49459.0
2025-05-07 13:30:00,60.86,60.89,60.81,60.84,81254.0,59.8223,59.8518,59.7731,59.8026,81254.0
2025-05-07 13:40:00,60.84,60.89,60.82,60.89,52749.0,59.8026,59.8518,59.7829,59.8518,52749.0
2025-05-07 13:50:00,60.89,60.9,60.77,60.82,63842.0,59.8518,59.8616,59.7338,59.7829,63842.0
2025-05-07 14:00:00,60.83,60.91,60.69,60.74,117935.0,59.7928,59.8714,59.6552,59.7043,117935.0
2025-05-07 14:10:00,60.73,60.88,60.7,60.87,127348.0,59.6945,59.8419,59.665,59.8321,127348.0
2025-05-07 14:20:00,60.87,60.98,60.86,60.97,107273.0,59.8321,59.9402,59.8223,59.9304,107273.0
2025-05-07 14:30:00,60.97,61.23,60.94,61.23,293491.0,59.9304,60.186,59.9009,60.186,293491.0
2025-05-07 14:40:00,61.22,61.24,60.99,61.03,225269.0,60.1761,60.1958,59.9501,59.9894,225269.0
2025-05-07 14:50:00,61.03,61.26,60.98,61.2,133138.0,59.9894,60.2154,59.9402,60.1565,133138.0
2025-05-07 15:00:00,61.2,61.24,61.14,61.2,110899.0,60.1565,60.1958,60.0975,60.1565,110899.0
2025-05-07 15:10:00,61.2,61.2,61.03,61.12,157668.0,60.1565,60.1565,59.9894,60.0778,157668.0
2025-05-07 15:20:00,61.12,61.14,60.92,60.96,186185.0,60.0778,60.0975,59.8812,59.9206,186185.0
2025-05-07 15:30:00,60.96,60.97,60.85,60.92,152953.0,59.9206,59.9304,59.8124,59.8812,152953.0
2025-05-07 15:40:00,60.92,61.08,60.85,60.89,275480.0,59.8812,60.0385,59.8124,59.8518,275480.0
2025-05-07 15:50:00,60.89,61.01,60.86,60.89,610833.0,59.8518,59.9697,59.8223,59.8518,610833.0
2025-05-08 09:30:00,60.48,60.98,60.38,60.89,237661.0,59.4487,59.9402,59.3505,59.8518,237661.0
2025-05-08 09:40:00,60.9,60.91,60.71,60.82,114444.0,59.8616,59.8714,59.6748,59.7829,114444.0
2025-05-08 09:50:00,60.82,60.83,60.66,60.7,158065.0,59.7829,59.7928,59.6257,59.665,158065.0
2025-05-08 10:00:00,60.7,60.77,60.57,60.58,93062.0,59.665,59.7338,59.5372,59.547,93062.0
2025-05-08 10:10:00,60.58,60.75,60.54,60.73,86924.0,59.547,59.7141,59.5077,59.6945,86924.0
2025-05-08 10:20:00,60.74,60.76,60.62,60.63,68498.0,59.7043,59.724,59.5864,59.5962,68498.0
2025-05-08 10:30:00,60.63,60.63,60.34,60.34,68825.0,59.5962,59.5962,59.3111,59.3111,68825.0
2025-05-08 10:40:00,60.34,60.41,60.31,60.38,123098.0,59.3111,59.3799,59.2816,59.3505,123098.0
2025-05-08 10:50:00,60.37,60.43,60.22,60.24,132068.0,59.3406,59.3996,59.1932,59.2128,132068.0
2025-05-08 11:00:00,60.24,60.24,60.09,60.17,150529.0,59.2128,59.2128,59.0654,59.144,150529.0
2025-05-08 11:10:00,60.17,60.35,60.15,60.33,76212.0,59.144,59.321,59.1244,59.3013,76212.0
2025-05-08 11:20:00,60.33,60.38,60.25,60.32,71661.0,59.3013,59.3505,59.2227,59.2915,71661.0
2025-05-08 11:30:00,60.34,60.38,60.25,60.34,51960.0,59.3111,59.3505,59.2227,59.3111,51960.0
2025-05-08 11:40:00,60.35,60.46,60.3,60.31,76110.0,59.321,59.4291,59.2718,59.2816,76110.0
2025-05-08 11:50:00,60.31,60.39,60.23,60.38,82605.0,59.2816,59.3603,59.203,59.3505,82605.0
2025-05-08 12:00:00,60.38,60.6,60.38,60.58,66961.0,59.3505,59.5667,59.3505,59.547,66961.0
2025-05-08 12:10:00,60.59,60.6,60.46,60.52,59768.0,59.5569,59.5667,59.4291,59.4881,59768.0
2025-05-08 12:20:00,60.51,60.59,60.49,60.5,76338.0,59.4782,59.5569,59.4586,59.4684,76338.0
2025-05-08 12:30:00,60.5,60.54,60.44,60.5,61574.0,59.4684,59.5077,59.4094,59.4684,61574.0
2025-05-08 12:40:00,60.52,60.55,60.49,60.55,49498.0,59.4881,59.5176,59.4586,59.5176,49498.0
2025-05-08 12:50:00,60.55,60.66,60.55,60.66,59200.0,59.5176,59.6257,59.5176,59.6257,59200.0
2025-05-08 13:00:00,60.66,60.67,60.6,60.61,55988.0,59.6257,59.6355,59.5667,59.5765,55988.0
2025-05-08 13:10:00,60.61,60.64,60.53,60.57,55572.0,59.5765,59.606,59.4979,59.5372,55572.0
2025-05-08 13:20:00,60.57,60.58,60.52,60.52,58397.0,59.5372,59.547,59.4881,59.4881,58397.0
2025-05-08 13:30:00,60.53,60.56,60.48,60.51,110049.0,59.4979,59.5274,59.4487,59.4782,110049.0
2025-05-08 13:40:00,60.5,60.52,60.47,60.49,50782.0,59.4684,59.4881,59.4389,59.4586,50782.0
2025-05-08 13:50:00,60.49,60.53,60.39,60.42,73853.0,59.4586,59.4979,59.3603,59.3898,73853.0
2025-05-08 14:00:00,60.42,60.54,60.37,60.54,81212.0,59.3898,59.5077,59.3406,59.5077,81212.0
2025-05-08 14:10:00,60.54,60.63,60.52,60.53,87144.0,59.5077,59.5962,59.4881,59.4979,87144.0
2025-05-08 14:20:00,60.54,60.56,60.4,60.42,42100.0,59.5077,59.5274,59.3701,59.3898,42100.0
2025-05-08 14:30:00,60.44,60.49,60.43,60.43,51306.0,59.4094,59.4586,59.3996,59.3996,51306.0
2025-05-08 14:40:00,60.44,60.56,60.44,60.55,45386.0,59.4094,59.5274,59.4094,59.5176,45386.0
2025-05-08 14:50:00,60.54,60.57,60.51,60.55,53256.0,59.5077,59.5372,59.4782,59.5176,53256.0
2025-05-08 15:00:00,60.55,60.57,60.4,60.44,86190.0,59.5176,59.5372,59.3701,59.4094,86190.0
2025-05-08 15:10:00,60.45,60.52,60.42,60.52,85541.0,59.4193,59.4881,59.3898,59.4881,85541.0
2025-05-08 15:20:00,60.52,60.57,60.45,60.46,88081.0,59.4881,59.5372,59.4193,59.4291,88081.0
2025-05-08 15:30:00,60.46,60.55,60.46,60.52,110230.0,59.4291,59.5176,59.4291,59.4881,110230.0
2025-05-08 15:40:00,60.51,60.56,60.47,60.55,194675.0,59.4782,59.5274,59.4389,59.5176,194675.0
2025-05-08 15:50:00,60.56,60.56,60.36,60.43,632552.0,59.5274,59.5274,59.3308,59.3996,632552.0
2025-05-09 09:30:00,60.12,60.16,59.65,59.83,319321.0,59.0949,59.1342,58.6329,58.8098,319321.0
2025-05-09 09:40:00,59.85,59.99,59.81,59.96,97282.0,58.8295,58.9671,58.7902,58.9376,97282.0
2025-05-09 09:50:00,59.95,59.98,59.82,59.91,90484.0,58.9278,58.9573,58.8,58.8885,90484.0
2025-05-09 10:00:00,59.9,59.94,59.78,59.83,73406.0,58.8786,58.918,58.7607,58.8098,73406.0
2025-05-09 10:10:00,59.83,59.85,59.75,59.83,92697.0,58.8098,58.8295,58.7312,58.8098,92697.0
2025-05-09 10:20:00,59.83,59.93,59.78,59.91,71700.0,58.8098,58.9081,58.7607,58.8885,71700.0
2025-05-09 10:30:00,59.92,59.96,59.77,59.88,77305.0,58.8983,58.9376,58.7509,58.859,77305.0
2025-05-09 10:40:00,59.88,59.94,59.8,59.81,85376.0,58.859,58.918,58.7803,58.7902,85376.0
2025-05-09 10:50:00,59.81,59.81,59.63,59.64,93374.0,58.7902,58.7902,58.6132,58.6231,93374.0
2025-05-09 11:00:00,59.65,59.67,59.55,59.55,89864.0,58.6329,58.6526,58.5346,58.5346,89864.0
2025-05-09 11:10:00,59.54,59.59,59.42,59.44,160010.0,58.5248,58.5739,58.4068,58.4265,160010.0
2025-05-09 11:20:00,59.43,59.58,59.42,59.57,73282.0,58.4166,58.5641,58.4068,58.5543,73282.0
2025-05-09 11:30:00,59.57,59.71,59.54,59.67,76510.0,58.5543,58.6919,58.5248,58.6526,76510.0
2025-05-09 11:40:00,59.68,59.68,59.58,59.61,57097.0,58.6624,58.6624,58.5641,58.5936,57097.0
2025-05-09 11:50:00,59.62,59.72,59.58,59.68,47195.0,58.6034,58.7017,58.5641,58.6624,47195.0
2025-05-09 12:00:00,59.69,59.73,59.61,59.69,53635.0,58.6722,58.7115,58.5936,58.6722,53635.0
2025-05-09 12:10:00,59.69,59.74,59.66,59.7,37339.0,58.6722,58.7214,58.6427,58.682,37339.0
2025-05-09 12:20:00,59.69,59.74,59.61,59.63,67842.0,58.6722,58.7214,58.5936,58.6132,67842.0
2025-05-09 12:30:00,59.62,59.64,59.54,59.56,49330.0,58.6034,58.6231,58.5248,58.5444,49330.0
2025-05-09 12:40:00,59.55,59.57,59.48,59.49,51701.0,58.5346,58.5543,58.4658,58.4756,51701.0
2025-05-09 12:50:00,59.48,59.51,59.43,59.51,54083.0,58.4658,58.4953,58.4166,58.4953,54083.0
2025-05-09 13:00:00,59.51,59.51,59.41,59.47,49317.0,58.4953,58.4953,58.397,58.456,49317.0
2025-05-09 13:10:00,59.46,59.52,59.43,59.51,45785.0,58.4461,58.5051,58.4166,58.4953,45785.0
2025-05-09 13:20:00,59.51,59.53,59.46,59.48,42603.0,58.4953,58.5149,58.4461,58.4658,42603.0
2025-05-09 13:30:00,59.48,59.49,59.42,59.46,54970.0,58.4658,58.4756,58.4068,58.4461,54970.0
2025-05-09 13:40:00,59.46,59.52,59.45,59.49,54884.0,58.4461,58.5051,58.4363,58.4756,54884.0
2025-05-09 13:50:00,59.5,59.57,59.48,59.56,40844.0,58.4855,58.5543,58.4658,58.5444,40844.0
2025-05-09 14:00:00,59.57,59.59,59.46,59.47,79646.0,58.5543,58.5739,58.4461,58.456,79646.0
2025-05-09 14:10:00,59.46,59.51,59.44,59.48,66961.0,58.4461,58.4953,58.4265,58.4658,66961.0
2025-05-09 14:20:00,59.48,59.61,59.46,59.58,59334.0,58.4658,58.5936,58.4461,58.5641,59334.0
2025-05-09 14:30:00,59.59,59.67,59.55,59.65,53336.0,58.5739,58.6526,58.5346,58.6329,53336.0
2025-05-09 14:40:00,59.66,59.73,59.64,59.7,52705.0,58.6427,58.7115,58.6231,58.682,52705.0
2025-05-09 14:50:00,59.7,59.73,59.64,59.64,57181.0,58.682,58.7115,58.6231,58.6231,57181.0
2025-05-09 15:00:00,59.64,59.72,59.64,59.71,74963.0,58.6231,58.7017,58.6231,58.6919,74963.0
2025-05-09 15:10:00,59.7,59.72,59.66,59.69,62302.0,58.682,58.7017,58.6427,58.6722,62302.0
2025-05-09 15:20:00,59.69,59.7,59.59,59.6,70951.0,58.6722,58.682,58.5739,58.5838,70951.0
2025-05-09 15:30:00,59.6,59.66,59.58,59.62,94139.0,58.5838,58.6427,58.5641,58.6034,94139.0
2025-05-09 15:40:00,59.62,59.62,59.44,59.51,124455.0,58.6034,58.6034,58.4265,58.4953,124455.0
2025-05-09 15:50:00,59.52,59.52,59.36,59.42,427522.0,58.5051,58.5051,58.3478,58.4068,427522.0
2025-05-12 09:30:00,58.33,58.33,56.52,57.16,1643403.0,57.3354,57.3354,55.5563,56.1854,1643403.0
2025-05-12 09:40:00,57.18,57.5,56.96,57.47,551063.0,56.205,56.5196,55.9888,56.4901,551063.0
2025-05-12 09:50:00,57.47,57.68,57.34,57.38,449209.0,56.4901,56.6965,56.3623,56.4016,449209.0
2025-05-12 10:00:00,57.39,57.48,57.21,57.44,281176.0,56.4114,56.4999,56.2345,56.4606,281176.0
2025-05-12 10:10:00,57.44,57.71,57.4,57.71,280118.0,56.4606,56.726,56.4213,56.726,280118.0
2025-05-12 10:20:00,57.71,57.76,57.61,57.74,198888.0,56.726,56.7751,56.6277,56.7555,198888.0
2025-05-12 10:30:00,57.73,57.85,57.7,57.73,249251.0,56.7456,56.8636,56.7161,56.7456,249251.0
2025-05-12 10:40:00,57.72,57.76,57.54,57.58,254178.0,56.7358,56.7751,56.5589,56.5982,254178.0
2025-05-12 10:50:00,57.58,57.61,57.43,57.43,219613.0,56.5982,56.6277,56.4508,56.4508,219613.0
2025-05-12 11:00:00,57.42,57.56,57.41,57.51,270339.0,56.4409,56.5785,56.4311,56.5294,270339.0
2025-05-12 11:10:00,57.51,57.66,57.51,57.53,172624.0,56.5294,56.6768,56.5294,56.549,172624.0
2025-05-12 11:20:00,57.52,57.52,57.37,57.51,124406.0,56.5392,56.5392,56.3918,56.5294,124406.0
2025-05-12 11:30:00,57.51,57.56,57.22,57.22,246220.0,56.5294,56.5785,56.2443,56.2443,246220.0
2025-05-12 11:40:00,57.23,57.23,57.12,57.16,214027.0,56.2542,56.2542,56.146,56.1854,214027.0
2025-05-12 11:50:00,57.16,57.18,57.06,57.15,165473.0,56.1854,56.205,56.0871,56.1755,165473.0
2025-05-12 12:00:00,57.16,57.17,56.91,56.98,354587.0,56.1854,56.1952,55.9396,56.0084,354587.0
2025-05-12 12:10:00,56.98,57.0,56.92,56.97,152132.0,56.0084,56.0281,55.9494,55.9986,152132.0
2025-05-12 12:20:00,56.97,57.12,56.95,57.1,200841.0,55.9986,56.146,55.9789,56.1264,200841.0
2025-05-12 12:30:00,57.1,57.1,57.01,57.04,121867.0,56.1264,56.1264,56.0379,56.0674,121867.0
2025-05-12 12:40:00,57.04,57.05,56.97,57.01,92835.0,56.0674,56.0772,55.9986,56.0379,92835.0
2025-05-12 12:50:00,57.01,57.13,56.99,57.1,139518.0,56.0379,56.1559,56.0183,56.1264,139518.0
2025-05-12 13:00:00,57.1,57.28,57.06,57.26,207646.0,56.1264,56.3033,56.0871,56.2837,207646.0
2025-05-12 13:10:00,57.25,57.25,57.03,57.05,117599.0,56.2738,56.2738,56.0576,56.0772,117599.0
2025-05-12 13:20:00,57.05,57.06,56.76,56.86,273845.0,56.0772,56.0871,55.7922,55.8905,273845.0
2025-05-12 13:30:00,56.86,57.1,56.86,57.07,238424.0,55.8905,56.1264,55.8905,56.0969,238424.0
2025-05-12 13:40:00,57.07,57.15,57.02,57.13,140540.0,56.0969,56.1755,56.0477,56.1559,140540.0
2025-05-12 13:50:00,57.13,57.16,57.11,57.15,75148.0,56.1559,56.1854,56.1362,56.1755,75148.0
2025-05-12 14:00:00,57.15,57.38,57.07,57.36,479065.0,56.1755,56.4016,56.0969,56.3819,479065.0
2025-05-12 14:10:00,57.35,57.37,57.27,57.34,105887.0,56.3721,56.3918,56.2935,56.3623,105887.0
2025-05-12 14:20:00,57.35,57.41,57.3,57.31,120357.0,56.3721,56.4311,56.323,56.3328,120357.0
2025-05-12 14:30:00,57.32,57.42,57.25,57.4,229036.0,56.3426,56.4409,56.2738,56.4213,229036.0
2025-05-12 14:40:00,57.39,57.45,57.34,57.39,90865.0,56.4114,56.4704,56.3623,56.4114,90865.0
2025-05-12 14:50:00,57.39,57.43,57.32,57.32,99918.0,56.4114,56.4508,56.3426,56.3426,99918.0
2025-05-12 15:00:00,57.33,57.33,57.05,57.12,331160.0,56.3525,56.3525,56.0772,56.146,331160.0
2025-05-12 15:10:00,57.12,57.16,57.05,57.07,289503.0,56.146,56.1854,56.0772,56.0969,289503.0
2025-05-12 15:20:00,57.07,57.09,57.0,57.07,235268.0,56.0969,56.1165,56.0281,56.0969,235268.0
2025-05-12 15:30:00,57.07,57.16,57.03,57.04,267358.0,56.0969,56.1854,56.0576,56.0674,267358.0
2025-05-12 15:40:00,57.04,57.09,56.99,57.08,346360.0,56.0674,56.1165,56.0183,56.1067,346360.0
2025-05-12 15:50:00,57.07,57.07,56.86,56.97,1665057.0,56.0969,56.0969,55.8905,55.9986,1665057.0
2025-05-13 09:30:00,56.95,56.97,56.64,56.87,330794.0,55.9789,55.9986,55.6742,55.9003,330794.0
2025-05-13 09:40:00,56.87,56.87,56.58,56.58,296537.0,55.9003,55.9003,55.6152,55.6152,296537.0
2025-05-13 09:50:00,56.58,56.62,56.3,56.39,465515.0,55.6152,55.6546,55.34,55.4285,465515.0
2025-05-13 10:00:00,56.38,56.7,56.35,56.66,295940.0,55.4187,55.7332,55.3892,55.6939,295940.0
2025-05-13 10:10:00,56.67,56.75,56.5,56.51,302525.0,55.7037,55.7823,55.5366,55.5464,302525.0
2025-05-13 10:20:00,56.52,56.7,56.5,56.57,329714.0,55.5563,55.7332,55.5366,55.6054,329714.0
2025-05-13 10:30:00,56.57,56.61,56.43,56.48,498126.0,55.6054,55.6447,55.4678,55.517,498126.0
2025-05-13 10:40:00,56.49,56.66,56.47,56.52,155997.0,55.5268,55.6939,55.5071,55.5563,155997.0
2025-05-13 10:50:00,56.53,56.57,56.47,56.52,191291.0,55.5661,55.6054,55.5071,55.5563,191291.0
2025-05-13 11:00:00,56.52,56.52,56.42,56.48,136438.0,55.5563,55.5563,55.458,55.517,136438.0
2025-05-13 11:10:00,56.48,56.48,56.36,56.48,169433.0,55.517,55.517,55.399,55.517,169433.0
2025-05-13 11:20:00,56.48,56.58,56.46,56.54,124888.0,55.517,55.6152,55.4973,55.5759,124888.0
2025-05-13 11:30:00,56.53,56.61,56.5,56.51,153248.0,55.5661,55.6447,55.5366,55.5464,153248.0
2025-05-13 11:40:00,56.51,56.55,56.45,56.47,118055.0,55.5464,55.5858,55.4875,55.5071,118055.0
2025-05-13 11:50:00,56.47,56.61,56.45,56.57,118206.0,55.5071,55.6447,55.4875,55.6054,118206.0
2025-05-13 12:00:00,56.57,56.59,56.52,56.55,109467.0,55.6054,55.6251,55.5563,55.5858,109467.0
2025-05-13 12:10:00,56.55,56.56,56.41,56.42,254707.0,55.5858,55.5956,55.4481,55.458,254707.0
2025-05-13 12:20:00,56.43,56.45,56.37,56.43,100618.0,55.4678,55.4875,55.4088,55.4678,100618.0
2025-05-13 12:30:00,56.43,56.51,56.42,56.45,92145.0,55.4678,55.5464,55.458,55.4875,92145.0
2025-05-13 12:40:00,56.46,56.47,56.41,56.41,89001.0,55.4973,55.5071,55.4481,55.4481,89001.0
2025-05-13 12:50:00,56.42,56.5,56.37,56.47,102034.0,55.458,55.5366,55.4088,55.5071,102034.0
2025-05-13 13:00:00,56.46,56.58,56.44,56.54,182931.0,55.4973,55.6152,55.4776,55.5759,182931.0
2025-05-13 13:10:00,56.54,56.65,56.53,56.64,127650.0,55.5759,55.6841,55.5661,55.6742,127650.0
2025-05-13 13:20:00,56.64,56.79,56.64,56.77,134563.0,55.6742,55.8217,55.6742,55.802,134563.0
2025-05-13 13:30:00,56.77,56.82,56.75,56.8,105861.0,55.802,55.8512,55.7823,55.8315,105861.0
2025-05-13 13:40:00,56.8,56.85,56.79,56.82,88858.0,55.8315,55.8806,55.8217,55.8512,88858.0
2025-05-13 13:50:00,56.82,56.83,56.76,56.76,84812.0,55.8512,55.861,55.7922,55.7922,84812.0
2025-05-13 14:00:00,56.77,56.89,56.76,56.88,100894.0,55.802,55.92,55.7922,55.9101,100894.0
2025-05-13 14:10:00,56.88,56.89,56.81,56.84,82540.0,55.9101,55.92,55.8413,55.8708,82540.0
2025-05-13 14:20:00,56.84,56.87,56.71,56.72,139286.0,55.8708,55.9003,55.743,55.7529,139286.0
2025-05-13 14:30:00,56.72,56.77,56.7,56.77,103236.0,55.7529,55.802,55.7332,55.802,103236.0
2025-05-13 14:40:00,56.76,56.76,56.7,56.75,91483.0,55.7922,55.7922,55.7332,55.7823,91483.0
2025-05-13 14:50:00,56.75,56.79,56.73,56.77,101311.0,55.7823,55.8217,55.7627,55.802,101311.0
2025-05-13 15:00:00,56.77,56.78,56.69,56.71,131713.0,55.802,55.8118,55.7234,55.743,131713.0
2025-05-13 15:10:00,56.71,56.76,56.69,56.7,162888.0,55.743,55.7922,55.7234,55.7332,162888.0
2025-05-13 15:20:00,56.7,56.7,56.64,56.68,150751.0,55.7332,55.7332,55.6742,55.7135,150751.0
2025-05-13 15:30:00,56.68,56.76,56.67,56.75,123970.0,55.7135,55.7922,55.7037,55.7823,123970.0
2025-05-13 15:40:00,56.75,56.83,56.73,56.76,180200.0,55.7823,55.861,55.7627,55.7922,180200.0
2025-05-13 15:50:00,56.76,56.77,56.46,56.48,958339.0,55.7922,55.802,55.4973,55.517,958339.0
2025-05-14 09:30:00,56.35,56.71,56.31,56.39,480816.0,55.3892,55.743,55.3498,55.4285,480816.0
2025-05-14 09:40:00,56.41,56.55,56.34,56.47,190610.0,55.4481,55.5858,55.3793,55.5071,190610.0
2025-05-14 09:50:00,56.48,56.73,56.43,56.59,188727.0,55.517,55.7627,55.4678,55.6251,188727.0
2025-05-14 10:00:00,56.58,56.59,56.4,56.45,167065.0,55.6152,55.6251,55.4383,55.4875,167065.0
2025-05-14 10:10:00,56.45,56.45,56.29,56.32,166350.0,55.4875,55.4875,55.3302,55.3597,166350.0
2025-05-14 10:20:00,56.31,56.35,56.22,56.26,245232.0,55.3498,55.3892,55.2614,55.3007,245232.0
2025-05-14 10:30:00,56.26,56.28,56.17,56.24,198520.0,55.3007,55.3204,55.2122,55.281,198520.0
2025-05-14 10:40:00,56.22,56.25,56.06,56.11,210643.0,55.2614,55.2909,55.1041,55.1533,210643.0
2025-05-14 10:50:00,56.11,56.19,56.08,56.17,184502.0,55.1533,55.2319,55.1238,55.2122,184502.0
2025-05-14 11:00:00,56.18,56.26,56.11,56.16,170222.0,55.2221,55.3007,55.1533,55.2024,170222.0
2025-05-14 11:10:00,56.16,56.36,56.15,56.36,171234.0,55.2024,55.399,55.1926,55.399,171234.0
2025-05-14 11:20:00,56.36,56.43,56.35,56.36,91020.0,55.399,55.4678,55.3892,55.399,91020.0
2025-05-14 11:30:00,56.36,56.43,56.33,56.35,138977.0,55.399,55.4678,55.3695,55.3892,138977.0
2025-05-14 11:40:00,56.36,56.39,56.31,56.38,71967.0,55.399,55.4285,55.3498,55.4187,71967.0
2025-05-14 11:50:00,56.38,56.45,56.37,56.4,112926.0,55.4187,55.4875,55.4088,55.4383,112926.0
2025-05-14 12:00:00,56.4,56.42,56.34,56.4,67283.0,55.4383,55.458,55.3793,55.4383,67283.0
2025-05-14 12:10:00,56.39,56.4,56.32,56.34,94714.0,55.4285,55.4383,55.3597,55.3793,94714.0
2025-05-14 12:20:00,56.35,56.36,56.18,56.19,109666.0,55.3892,55.399,55.2221,55.2319,109666.0
2025-05-14 12:30:00,56.19,56.24,56.16,56.21,113531.0,55.2319,55.281,55.2024,55.2516,113531.0
2025-05-14 12:40:00,56.21,56.3,56.19,56.29,79978.0,55.2516,55.34,55.2319,55.3302,79978.0
2025-05-14 12:50:00,56.29,56.43,56.27,56.42,265862.0,55.3302,55.4678,55.3105,55.458,265862.0
2025-05-14 13:00:00,56.42,56.55,56.42,56.55,100805.0,55.458,55.5858,55.458,55.5858,100805.0
2025-05-14 13:10:00,56.55,56.56,56.44,56.47,120547.0,55.5858,55.5956,55.4776,55.5071,120547.0
2025-05-14 13:20:00,56.46,56.54,56.45,56.52,110134.0,55.4973,55.5759,55.4875,55.5563,110134.0
2025-05-14 13:30:00,56.52,56.53,56.41,56.48,111423.0,55.5563,55.5661,55.4481,55.517,111423.0
2025-05-14 13:40:00,56.48,56.52,56.44,56.5,66025.0,55.517,55.5563,55.4776,55.5366,66025.0
2025-05-14 13:50:00,56.5,56.54,56.48,56.5,73939.0,55.5366,55.5759,55.517,55.5366,73939.0
2025-05-14 14:00:00,56.5,56.62,56.49,56.58,102091.0,55.5366,55.6546,55.5268,55.6152,102091.0
2025-05-14 14:10:00,56.58,56.6,56.49,56.56,106315.0,55.6152,55.6349,55.5268,55.5956,106315.0
2025-05-14 14:20:00,56.57,56.63,56.56,56.62,108057.0,55.6054,55.6644,55.5956,55.6546,108057.0
2025-05-14 14:30:00,56.62,56.7,56.6,56.67,86612.0,55.6546,55.7332,55.6349,55.7037,86612.0
2025-05-14 14:40:00,56.68,56.68,56.6,56.61,87351.0,55.7135,55.7135,55.6349,55.6447,87351.0
2025-05-14 14:50:00,56.61,56.64,56.57,56.59,76696.0,55.6447,55.6742,55.6054,55.6251,76696.0
2025-05-14 15:00:00,56.58,56.6,56.5,56.55,103385.0,55.6152,55.6349,55.5366,55.5858,103385.0
2025-05-14 15:10:00,56.55,56.62,56.53,56.61,125080.0,55.5858,55.6546,55.5661,55.6447,125080.0
2025-05-14 15:20:00,56.61,56.61,56.53,56.55,111399.0,55.6447,55.6447,55.5661,55.5858,111399.0
2025-05-14 15:30:00,56.55,56.59,56.52,56.55,172743.0,55.5858,55.6251,55.5563,55.5858,172743.0
2025-05-14 15:40:00,56.56,56.6,56.45,56.5,225156.0,55.5956,55.6349,55.4875,55.5366,225156.0
2025-05-14 15:50:00,56.51,56.6,56.3,56.31,885908.0,55.5464,55.6349,55.34,55.3498,885908.0
2025-05-15 09:30:00,56.65,57.14,56.62,57.12,332853.0,55.6841,56.1657,55.6546,56.146,332853.0
2025-05-15 09:40:00,57.11,57.36,57.03,57.33,208464.0,56.1362,56.3819,56.0576,56.3525,208464.0
2025-05-15 09:50:00,57.33,57.39,57.2,57.33,167220.0,56.3525,56.4114,56.2247,56.3525,167220.0
2025-05-15 10:00:00,57.32,57.4,57.24,57.28,104291.0,56.3426,56.4213,56.264,56.3033,104291.0
2025-05-15 10:10:00,57.28,57.42,57.24,57.38,139850.0,56.3033,56.4409,56.264,56.4016,139850.0
2025-05-15 10:20:00,57.38,57.38,57.28,57.36,87127.0,56.4016,56.4016,56.3033,56.3819,87127.0
2025-05-15 10:30:00,57.35,57.47,57.32,57.44,115396.0,56.3721,56.4901,56.3426,56.4606,115396.0
2025-05-15 10:40:00,57.44,57.48,57.33,57.38,83234.0,56.4606,56.4999,56.3525,56.4016,83234.0
2025-05-15 10:50:00,57.37,57.4,57.3,57.32,82302.0,56.3918,56.4213,56.323,56.3426,82302.0
2025-05-15 11:00:00,57.31,57.37,57.28,57.32,177531.0,56.3328,56.3918,56.3033,56.3426,177531.0
2025-05-15 11:10:00,57.33,57.41,57.29,57.4,59644.0,56.3525,56.4311,56.3131,56.4213,59644.0
2025-05-15 11:20:00,57.39,57.46,57.33,57.36,128093.0,56.4114,56.4802,56.3525,56.3819,128093.0
2025-05-15 11:30:00,57.36,57.45,57.34,57.42,79584.0,56.3819,56.4704,56.3623,56.4409,79584.0
2025-05-15 11:40:00,57.42,57.46,57.38,57.45,79445.0,56.4409,56.4802,56.4016,56.4704,79445.0
2025-05-15 11:50:00,57.44,57.45,57.37,57.43,81823.0,56.4606,56.4704,56.3918,56.4508,81823.0
2025-05-15 12:00:00,57.43,57.52,57.39,57.51,135497.0,56.4508,56.5392,56.4114,56.5294,135497.0
2025-05-15 12:10:00,57.51,57.54,57.47,57.5,122420.0,56.5294,56.5589,56.4901,56.5196,122420.0
2025-05-15 12:20:00,57.5,57.61,57.49,57.56,88322.0,56.5196,56.6277,56.5097,56.5785,88322.0
2025-05-15 12:30:00,57.56,57.57,57.45,57.46,84642.0,56.5785,56.5884,56.4704,56.4802,84642.0
2025-05-15 12:40:00,57.46,57.52,57.45,57.48,77534.0,56.4802,56.5392,56.4704,56.4999,77534.0
2025-05-15 12:50:00,57.48,57.56,57.45,57.53,69223.0,56.4999,56.5785,56.4704,56.549,69223.0
2025-05-15 13:00:00,57.52,57.62,57.5,57.61,106120.0,56.5392,56.6375,56.5196,56.6277,106120.0
2025-05-15 13:10:00,57.61,57.7,57.6,57.7,70072.0,56.6277,56.7161,56.6179,56.7161,70072.0
2025-05-15 13:20:00,57.69,57.74,57.63,57.66,62664.0,56.7063,56.7555,56.6473,56.6768,62664.0
2025-05-15 13:30:00,57.66,57.69,57.62,57.65,115429.0,56.6768,56.7063,56.6375,56.667,115429.0
2025-05-15 13:40:00,57.66,57.66,57.63,57.66,78462.0,56.6768,56.6768,56.6473,56.6768,78462.0
2025-05-15 13:50:00,57.66,57.68,57.59,57.6,145619.0,56.6768,56.6965,56.608,56.6179,145619.0
2025-05-15 14:00:00,57.61,57.68,57.58,57.67,69475.0,56.6277,56.6965,56.5982,56.6867,69475.0
2025-05-15 14:10:00,57.67,57.85,57.64,57.81,131857.0,56.6867,56.8636,56.6572,56.8243,131857.0
2025-05-15 14:20:00,57.81,57.92,57.81,57.92,102478.0,56.8243,56.9324,56.8243,56.9324,102478.0
2025-05-15 14:30:00,57.91,58.04,57.89,58.02,128207.0,56.9226,57.0504,56.9029,57.0307,128207.0
2025-05-15 14:40:00,58.03,58.11,57.97,58.1,92208.0,57.0405,57.1192,56.9815,57.1093,92208.0
2025-05-15 14:50:00,58.1,58.14,58.06,58.13,85038.0,57.1093,57.1486,57.07,57.1388,85038.0
2025-05-15 15:00:00,58.13,58.21,58.04,58.2,152503.0,57.1388,57.2175,57.0504,57.2076,152503.0
2025-05-15 15:10:00,58.18,58.29,58.17,58.28,102583.0,57.188,57.2961,57.1781,57.2863,102583.0
2025-05-15 15:20:00,58.28,58.34,58.24,58.34,172052.0,57.2863,57.3452,57.2469,57.3452,172052.0
2025-05-15 15:30:00,58.34,58.35,58.26,58.28,170566.0,57.3452,57.3551,57.2666,57.2863,170566.0
2025-05-15 15:40:00,58.27,58.3,58.19,58.2,321735.0,57.2764,57.3059,57.1978,57.2076,321735.0
2025-05-15 15:50:00,58.2,58.24,57.98,58.02,1371878.0,57.2076,57.2469,56.9914,57.0307,1371878.0
2025-05-16 09:30:00,58.2,58.4,58.08,58.35,561115.0,57.2076,57.4042,57.0897,57.3551,561115.0
2025-05-16 09:40:00,58.36,58.59,58.33,58.58,102485.0,57.3649,57.591,57.3354,57.5811,102485.0
2025-05-16 09:50:00,58.56,58.68,58.48,58.5,111840.0,57.5615,57.6794,57.4828,57.5025,111840.0
2025-05-16 10:00:00,58.49,58.53,58.41,58.43,77061.0,57.4927,57.532,57.414,57.4337,77061.0
2025-05-16 10:10:00,58.43,58.48,58.36,58.37,85763.0,57.4337,57.4828,57.3649,57.3747,85763.0
2025-05-16 10:20:00,58.38,58.44,58.37,58.44,61799.0,57.3846,57.4435,57.3747,57.4435,61799.0
2025-05-16 10:30:00,58.44,58.53,58.43,58.48,77751.0,57.4435,57.532,57.4337,57.4828,77751.0
2025-05-16 10:40:00,58.48,58.55,58.45,58.46,91499.0,57.4828,57.5517,57.4534,57.4632,91499.0
2025-05-16 10:50:00,58.45,58.51,58.4,58.44,51662.0,57.4534,57.5123,57.4042,57.4435,51662.0
2025-05-16 11:00:00,58.44,58.56,58.42,58.54,56521.0,57.4435,57.5615,57.4239,57.5418,56521.0
2025-05-16 11:10:00,58.54,58.64,58.5,58.62,62183.0,57.5418,57.6401,57.5025,57.6205,62183.0
2025-05-16 11:20:00,58.61,58.64,58.54,58.57,61366.0,57.6106,57.6401,57.5418,57.5713,61366.0
2025-05-16 11:30:00,58.58,58.58,58.5,58.54,82772.0,57.5811,57.5811,57.5025,57.5418,82772.0
2025-05-16 11:40:00,58.54,58.54,58.45,58.5,45404.0,57.5418,57.5418,57.4534,57.5025,45404.0
2025-05-16 11:50:00,58.5,58.54,58.46,58.52,40654.0,57.5025,57.5418,57.4632,57.5222,40654.0
2025-05-16 12:00:00,58.53,58.57,58.5,58.55,29251.0,57.532,57.5713,57.5025,57.5517,29251.0
2025-05-16 12:10:00,58.55,58.61,58.51,58.55,47676.0,57.5517,57.6106,57.5123,57.5517,47676.0
2025-05-16 12:20:00,58.56,58.64,58.54,58.63,35699.0,57.5615,57.6401,57.5418,57.6303,35699.0
2025-05-16 12:30:00,58.63,58.69,58.62,58.68,52228.0,57.6303,57.6893,57.6205,57.6794,52228.0
2025-05-16 12:40:00,58.69,58.7,58.66,58.66,39713.0,57.6893,57.6991,57.6598,57.6598,39713.0
2025-05-16 12:50:00,58.66,58.72,58.66,58.71,36699.0,57.6598,57.7188,57.6598,57.7089,36699.0
2025-05-16 13:00:00,58.72,58.82,58.71,58.73,83430.0,57.7188,57.8171,57.7089,57.7286,83430.0
2025-05-16 13:10:00,58.73,58.78,58.7,58.77,47055.0,57.7286,57.7777,57.6991,57.7679,47055.0
2025-05-16 13:20:00,58.77,58.78,58.7,58.72,58805.0,57.7679,57.7777,57.6991,57.7188,58805.0
2025-05-16 13:30:00,58.72,58.79,58.71,58.77,42801.0,57.7188,57.7876,57.7089,57.7679,42801.0
2025-05-16 13:40:00,58.78,58.78,58.74,58.74,46926.0,57.7777,57.7777,57.7384,57.7384,46926.0
2025-05-16 13:50:00,58.75,58.79,58.73,58.75,26827.0,57.7482,57.7876,57.7286,57.7482,26827.0
2025-05-16 14:00:00,58.75,58.76,58.71,58.73,33404.0,57.7482,57.7581,57.7089,57.7286,33404.0
2025-05-16 14:10:00,58.73,58.74,58.69,58.7,38818.0,57.7286,57.7384,57.6893,57.6991,38818.0
2025-05-16 14:20:00,58.71,58.76,58.68,58.76,52105.0,57.7089,57.7581,57.6794,57.7581,52105.0
2025-05-16 14:30:00,58.76,58.79,58.72,58.77,54676.0,57.7581,57.7876,57.7188,57.7679,54676.0
2025-05-16 14:40:00,58.76,58.82,58.75,58.78,62572.0,57.7581,57.8171,57.7482,57.7777,62572.0
2025-05-16 14:50:00,58.77,58.84,58.77,58.78,55245.0,57.7679,57.8367,57.7679,57.7777,55245.0
2025-05-16 15:00:00,58.78,58.81,58.76,58.8,69077.0,57.7777,57.8072,57.7581,57.7974,69077.0
2025-05-16 15:10:00,58.8,58.83,58.76,58.79,49482.0,57.7974,57.8269,57.7581,57.7876,49482.0
2025-05-16 15:20:00,58.79,58.84,58.79,58.83,44420.0,57.7876,57.8367,57.7876,57.8269,44420.0
2025-05-16 15:30:00,58.83,58.83,58.77,58.8,56216.0,57.8269,57.8269,57.7679,57.7974,56216.0
2025-05-16 15:40:00,58.8,58.95,58.79,58.9,173550.0,57.7974,57.9448,57.7876,57.8957,173550.0
2025-05-16 15:50:00,58.9,58.93,58.84,58.88,525127.0,57.8957,57.9252,57.8367,57.876,525127.0
2025-05-19 09:30:00,59.05,59.14,58.88,58.89,271291.0,58.0431,58.1316,57.876,57.8859,271291.0
2025-05-19 09:40:00,58.9,58.96,58.79,58.95,122733.0,57.8957,57.9547,57.7876,57.9448,122733.0
2025-05-19 09:50:00,58.94,58.98,58.83,58.97,107114.0,57.935,57.9743,57.8269,57.9645,107114.0
2025-05-19 10:00:00,58.98,59.28,58.98,59.19,207281.0,57.9743,58.2692,57.9743,58.1807,207281.0
2025-05-19 10:10:00,59.19,59.19,59.07,59.11,62877.0,58.1807,58.1807,58.0628,58.1021,62877.0
2025-05-19 10:20:00,59.1,59.18,59.08,59.18,58743.0,58.0923,58.1709,58.0726,58.1709,58743.0
2025-05-19 10:30:00,59.18,59.28,59.15,59.21,78426.0,58.1709,58.2692,58.1414,58.2004,78426.0
2025-05-19 10:40:00,59.21,59.23,59.16,59.2,74010.0,58.2004,58.2201,58.1513,58.1906,74010.0
2025-05-19 10:50:00,59.19,59.21,59.11,59.12,43759.0,58.1807,58.2004,58.1021,58.1119,43759.0
2025-05-19 11:00:00,59.13,59.15,59.09,59.12,46601.0,58.1218,58.1414,58.0824,58.1119,46601.0
2025-05-19 11:10:00,59.12,59.13,59.06,59.12,47000.0,58.1119,58.1218,58.053,58.1119,47000.0
2025-05-19 11:20:00,59.11,59.2,59.1,59.14,107204.0,58.1021,58.1906,58.0923,58.1316,107204.0
2025-05-19 11:30:00,59.13,59.16,59.08,59.09,60368.0,58.1218,58.1513,58.0726,58.0824,60368.0
2025-05-19 11:40:00,59.09,59.21,59.08,59.16,47267.0,58.0824,58.2004,58.0726,58.1513,47267.0
2025-05-19 11:50:00,59.16,59.18,59.12,59.17,39073.0,58.1513,58.1709,58.1119,58.1611,39073.0
2025-05-19 12:00:00,59.16,59.19,59.13,59.18,34547.0,58.1513,58.1807,58.1218,58.1709,34547.0
2025-05-19 12:10:00,59.18,59.18,59.1,59.14,40473.0,58.1709,58.1709,58.0923,58.1316,40473.0
2025-05-19 12:20:00,59.13,59.2,59.12,59.13,41662.0,58.1218,58.1906,58.1119,58.1218,41662.0
2025-05-19 12:30:00,59.13,59.15,59.1,59.12,54863.0,58.1218,58.1414,58.0923,58.1119,54863.0
2025-05-19 12:40:00,59.12,59.17,59.08,59.17,37616.0,58.1119,58.1611,58.0726,58.1611,37616.0
2025-05-19 12:50:00,59.17,59.23,59.16,59.22,44560.0,58.1611,58.2201,58.1513,58.2102,44560.0
2025-05-19 13:00:00,59.22,59.26,59.2,59.25,47592.0,58.2102,58.2495,58.1906,58.2397,47592.0
2025-05-19 13:10:00,59.25,59.3,59.24,59.3,46349.0,58.2397,58.2889,58.2299,58.2889,46349.0
2025-05-19 13:20:00,59.3,59.33,59.26,59.28,74639.0,58.2889,58.3184,58.2495,58.2692,74639.0
2025-05-19 13:30:00,59.28,59.32,59.25,59.27,48467.0,58.2692,58.3085,58.2397,58.2594,48467.0
2025-05-19 13:40:00,59.26,59.27,59.21,59.27,31958.0,58.2495,58.2594,58.2004,58.2594,31958.0
2025-05-19 13:50:00,59.27,59.27,59.19,59.24,43939.0,58.2594,58.2594,58.1807,58.2299,43939.0
2025-05-19 14:00:00,59.23,59.26,59.18,59.22,70637.0,58.2201,58.2495,58.1709,58.2102,70637.0
2025-05-19 14:10:00,59.22,59.24,59.19,59.22,37844.0,58.2102,58.2299,58.1807,58.2102,37844.0
2025-05-19 14:20:00,59.22,59.24,59.18,59.23,44721.0,58.2102,58.2299,58.1709,58.2201,44721.0
2025-05-19 14:30:00,59.24,59.27,59.22,59.23,39032.0,58.2299,58.2594,58.2102,58.2201,39032.0
2025-05-19 14:40:00,59.23,59.28,59.22,59.27,49397.0,58.2201,58.2692,58.2102,58.2594,49397.0
2025-05-19 14:50:00,59.27,59.29,59.25,59.29,75729.0,58.2594,58.279,58.2397,58.279,75729.0
2025-05-19 15:00:00,59.29,59.33,59.26,59.28,151322.0,58.279,58.3184,58.2495,58.2692,151322.0
2025-05-19 15:10:00,59.27,59.27,59.22,59.24,72986.0,58.2594,58.2594,58.2102,58.2299,72986.0
2025-05-19 15:20:00,59.25,59.3,59.24,59.28,109152.0,58.2397,58.2889,58.2299,58.2692,109152.0
2025-05-19 15:30:00,59.28,59.38,59.28,59.37,105947.0,58.2692,58.3675,58.2692,58.3577,105947.0
2025-05-19 15:40:00,59.37,59.43,59.34,59.42,189654.0,58.3577,58.4166,58.3282,58.4068,189654.0
2025-05-19 15:50:00,59.42,59.48,59.38,59.47,549061.0,58.4068,58.4658,58.3675,58.456,549061.0
2025-05-20 09:30:00,59.4,59.78,59.39,59.67,332725.0,58.3872,58.7607,58.3773,58.6526,332725.0
2025-05-20 09:40:00,59.68,59.78,59.59,59.77,125892.0,58.6624,58.7607,58.5739,58.7509,125892.0
2025-05-20 09:50:00,59.77,59.94,59.75,59.93,84814.0,58.7509,58.918,58.7312,58.9081,84814.0
2025-05-20 10:00:00,59.93,60.07,59.9,60.03,266023.0,58.9081,59.0457,58.8786,59.0064,266023.0
2025-05-20 10:10:00,60.04,60.05,59.78,59.8,156682.0,59.0162,59.0261,58.7607,58.7803,156682.0
2025-05-20 10:20:00,59.8,59.94,59.79,59.89,68288.0,58.7803,58.918,58.7705,58.8688,68288.0
2025-05-20 10:30:00,59.89,59.95,59.86,59.95,63966.0,58.8688,58.9278,58.8393,58.9278,63966.0
2025-05-20 10:40:00,59.96,60.04,59.95,59.99,52537.0,58.9376,59.0162,58.9278,58.9671,52537.0
2025-05-20 10:50:00,60.0,60.06,59.9,59.94,162666.0,58.9769,59.0359,58.8786,58.918,162666.0
2025-05-20 11:00:00,59.93,60.06,59.89,60.05,117673.0,58.9081,59.0359,58.8688,59.0261,117673.0
2025-05-20 11:10:00,60.05,60.09,60.04,60.05,126894.0,59.0261,59.0654,59.0162,59.0261,126894.0
2025-05-20 11:20:00,60.05,60.07,59.91,59.93,78807.0,59.0261,59.0457,58.8885,58.9081,78807.0
2025-05-20 11:30:00,59.93,59.93,59.8,59.81,71053.0,58.9081,58.9081,58.7803,58.7902,71053.0
2025-05-20 11:40:00,59.8,59.81,59.75,59.77,44810.0,58.7803,58.7902,58.7312,58.7509,44810.0
2025-05-20 11:50:00,59.76,59.83,59.73,59.82,63689.0,58.741,58.8098,58.7115,58.8,63689.0
2025-05-20 12:00:00,59.82,59.84,59.75,59.76,49670.0,58.8,58.8197,58.7312,58.741,49670.0
2025-05-20 12:10:00,59.77,59.78,59.72,59.74,47667.0,58.7509,58.7607,58.7017,58.7214,47667.0
2025-05-20 12:20:00,59.73,59.82,59.73,59.81,54247.0,58.7115,58.8,58.7115,58.7902,54247.0
2025-05-20 12:30:00,59.81,59.91,59.79,59.9,48706.0,58.7902,58.8885,58.7705,58.8786,48706.0
2025-05-20 12:40:00,59.9,59.92,59.84,59.85,39985.0,58.8786,58.8983,58.8197,58.8295,39985.0
2025-05-20 12:50:00,59.86,59.9,59.85,59.89,43557.0,58.8393,58.8786,58.8295,58.8688,43557.0
2025-05-20 13:00:00,59.9,59.99,59.89,59.98,70910.0,58.8786,58.9671,58.8688,58.9573,70910.0
2025-05-20 13:10:00,59.98,60.01,59.97,59.98,71903.0,58.9573,58.9868,58.9474,58.9573,71903.0
2025-05-20 13:20:00,59.98,60.0,59.95,59.96,46455.0,58.9573,58.9769,58.9278,58.9376,46455.0
2025-05-20 13:30:00,59.97,59.98,59.93,59.95,50786.0,58.9474,58.9573,58.9081,58.9278,50786.0
2025-05-20 13:40:00,59.95,59.95,59.92,59.95,43051.0,58.9278,58.9278,58.8983,58.9278,43051.0
2025-05-20 13:50:00,59.95,59.98,59.93,59.97,40512.0,58.9278,58.9573,58.9081,58.9474,40512.0
2025-05-20 14:00:00,59.96,59.97,59.9,59.93,42911.0,58.9376,58.9474,58.8786,58.9081,42911.0
2025-05-20 14:10:00,59.94,59.96,59.91,59.93,32285.0,58.918,58.9376,58.8885,58.9081,32285.0
2025-05-20 14:20:00,59.94,59.98,59.9,59.93,73647.0,58.918,58.9573,58.8786,58.9081,73647.0
2025-05-20 14:30:00,59.92,59.96,59.84,59.96,62074.0,58.8983,58.9376,58.8197,58.9376,62074.0
2025-05-20 14:40:00,59.96,59.98,59.93,59.97,79776.0,58.9376,58.9573,58.9081,58.9474,79776.0
2025-05-20 14:50:00,59.97,59.99,59.93,59.95,64529.0,58.9474,58.9671,58.9081,58.9278,64529.0
2025-05-20 15:00:00,59.94,60.0,59.89,59.99,80298.0,58.918,58.9769,58.8688,58.9671,80298.0
2025-05-20 15:10:00,59.99,60.0,59.94,59.97,110326.0,58.9671,58.9769,58.918,58.9474,110326.0
2025-05-20 15:20:00,59.96,59.97,59.89,59.92,88858.0,58.9376,58.9474,58.8688,58.8983,88858.0
2025-05-20 15:30:00,59.92,59.96,59.89,59.95,94784.0,58.8983,58.9376,58.8688,58.9278,94784.0
2025-05-20 15:40:00,59.95,59.97,59.87,59.87,163050.0,58.9278,58.9474,58.8491,58.8491,163050.0
2025-05-20 15:50:00,59.87,59.92,59.8,59.9,535133.0,58.8491,58.8983,58.7803,58.8786,535133.0
2025-05-21 09:30:00,59.9,59.95,59.73,59.84,210342.0,58.8786,58.9278,58.7115,58.8197,210342.0
2025-05-21 09:40:00,59.85,59.88,59.73,59.77,124437.0,58.8295,58.859,58.7115,58.7509,124437.0
2025-05-21 09:50:00,59.77,59.8,59.71,59.74,72385.0,58.7509,58.7803,58.6919,58.7214,72385.0
2025-05-21 10:00:00,59.74,59.9,59.72,59.83,114973.0,58.7214,58.8786,58.7017,58.8098,114973.0
2025-05-21 10:10:00,59.83,59.87,59.76,59.86,97503.0,58.8098,58.8491,58.741,58.8393,97503.0
2025-05-21 10:20:00,59.85,59.88,59.73,59.73,88202.0,58.8295,58.859,58.7115,58.7115,88202.0
2025-05-21 10:30:00,59.74,59.89,59.73,59.85,105856.0,58.7214,58.8688,58.7115,58.8295,105856.0
2025-05-21 10:40:00,59.84,59.88,59.75,59.82,78278.0,58.8197,58.859,58.7312,58.8,78278.0
2025-05-21 10:50:00,59.83,59.89,59.77,59.78,96128.0,58.8098,58.8688,58.7509,58.7607,96128.0
2025-05-21 11:00:00,59.78,59.82,59.73,59.79,85939.0,58.7607,58.8,58.7115,58.7705,85939.0
2025-05-21 11:10:00,59.79,59.85,59.77,59.79,69493.0,58.7705,58.8295,58.7509,58.7705,69493.0
2025-05-21 11:20:00,59.79,59.81,59.77,59.79,55558.0,58.7705,58.7902,58.7509,58.7705,55558.0
2025-05-21 11:30:00,59.8,59.83,59.77,59.82,52600.0,58.7803,58.8098,58.7509,58.8,52600.0
2025-05-21 11:40:00,59.82,59.88,59.78,59.78,60181.0,58.8,58.859,58.7607,58.7607,60181.0
2025-05-21 11:50:00,59.78,59.79,59.72,59.75,61626.0,58.7607,58.7705,58.7017,58.7312,61626.0
2025-05-21 12:00:00,59.76,59.76,59.62,59.66,92554.0,58.741,58.741,58.6034,58.6427,92554.0
2025-05-21 12:10:00,59.66,59.73,59.65,59.72,75555.0,58.6427,58.7115,58.6329,58.7017,75555.0
2025-05-21 12:20:00,59.72,59.73,59.68,59.72,47782.0,58.7017,58.7115,58.6624,58.7017,47782.0
2025-05-21 12:30:00,59.71,59.75,59.71,59.74,31834.0,58.6919,58.7312,58.6919,58.7214,31834.0
2025-05-21 12:40:00,59.73,59.76,59.72,59.73,63910.0,58.7115,58.741,58.7017,58.7115,63910.0
2025-05-21 12:50:00,59.74,59.82,59.73,59.8,76213.0,58.7214,58.8,58.7115,58.7803,76213.0
2025-05-21 13:00:00,59.79,59.82,59.78,59.8,34400.0,58.7705,58.8,58.7607,58.7803,34400.0
2025-05-21 13:10:00,59.8,59.82,59.7,59.75,74833.0,58.7803,58.8,58.682,58.7312,74833.0
2025-05-21 13:20:00,59.74,59.76,59.7,59.73,73124.0,58.7214,58.741,58.682,58.7115,73124.0
2025-05-21 13:30:00,59.73,59.75,59.66,59.73,243131.0,58.7115,58.7312,58.6427,58.7115,243131.0
2025-05-21 13:40:00,59.73,59.75,59.61,59.61,75939.0,58.7115,58.7312,58.5936,58.5936,75939.0
2025-05-21 13:50:00,59.62,59.68,59.61,59.64,50849.0,58.6034,58.6624,58.5936,58.6231,50849.0
2025-05-21 14:00:00,59.65,59.66,59.54,59.61,133230.0,58.6329,58.6427,58.5248,58.5936,133230.0
2025-05-21 14:10:00,59.6,59.61,59.52,59.57,79414.0,58.5838,58.5936,58.5051,58.5543,79414.0
2025-05-21 14:20:00,59.57,59.57,59.53,59.55,45440.0,58.5543,58.5543,58.5149,58.5346,45440.0
2025-05-21 14:30:00,59.55,59.56,59.47,59.52,116688.0,58.5346,58.5444,58.456,58.5051,116688.0
2025-05-21 14:40:00,59.51,59.51,59.4,59.4,96825.0,58.4953,58.4953,58.3872,58.3872,96825.0
2025-05-21 14:50:00,59.41,59.48,59.38,59.44,81292.0,58.397,58.4658,58.3675,58.4265,81292.0
2025-05-21 15:00:00,59.43,59.5,59.42,59.47,64863.0,58.4166,58.4855,58.4068,58.456,64863.0
2025-05-21 15:10:00,59.46,59.57,59.45,59.55,103569.0,58.4461,58.5543,58.4363,58.5346,103569.0
2025-05-21 15:20:00,59.56,59.61,59.5,59.51,109154.0,58.5444,58.5936,58.4855,58.4953,109154.0
2025-05-21 15:30:00,59.51,59.6,59.49,59.55,102051.0,58.4953,58.5838,58.4756,58.5346,102051.0
2025-05-21 15:40:00,59.56,59.6,59.49,59.5,159837.0,58.5444,58.5838,58.4756,58.4855,159837.0
2025-05-21 15:50:00,59.5,59.5,59.4,59.43,507418.0,58.4855,58.4855,58.3872,58.4166,507418.0
2025-05-22 09:30:00,59.4,59.49,59.34,59.41,205649.0,58.3872,58.4756,58.3282,58.397,205649.0
2025-05-22 09:40:00,59.4,59.51,59.15,59.15,209877.0,58.3872,58.4953,58.1414,58.1414,209877.0
2025-05-22 09:50:00,59.17,59.19,59.03,59.09,119024.0,58.1611,58.1807,58.0235,58.0824,119024.0
2025-05-22 10:00:00,59.09,59.25,59.03,59.07,101899.0,58.0824,58.2397,58.0235,58.0628,101899.0
2025-05-22 10:10:00,59.05,59.14,59.02,59.08,86926.0,58.0431,58.1316,58.0136,58.0726,86926.0
2025-05-22 10:20:00,59.09,59.09,58.84,58.86,106732.0,58.0824,58.0824,57.8367,57.8564,106732.0
2025-05-22 10:30:00,58.86,58.89,58.74,58.82,139389.0,57.8564,57.8859,57.7384,57.8171,139389.0
2025-05-22 10:40:00,58.81,58.9,58.78,58.87,90281.0,57.8072,57.8957,57.7777,57.8662,90281.0
2025-05-22 10:50:00,58.87,58.96,58.86,58.94,61665.0,57.8662,57.9547,57.8564,57.935,61665.0
2025-05-22 11:00:00,58.95,58.98,58.91,58.93,61673.0,57.9448,57.9743,57.9055,57.9252,61673.0
2025-05-22 11:10:00,58.93,58.97,58.88,58.91,74077.0,57.9252,57.9645,57.876,57.9055,74077.0
2025-05-22 11:20:00,58.91,59.06,58.9,59.02,54652.0,57.9055,58.053,57.8957,58.0136,54652.0
2025-05-22 11:30:00,59.03,59.19,59.01,59.14,91497.0,58.0235,58.1807,58.0038,58.1316,91497.0
2025-05-22 11:40:00,59.14,59.25,59.14,59.23,54050.0,58.1316,58.2397,58.1316,58.2201,54050.0
2025-05-22 11:50:00,59.23,59.34,59.23,59.32,96926.0,58.2201,58.3282,58.2201,58.3085,96926.0
2025-05-22 12:00:00,59.32,59.36,59.29,59.3,37680.0,58.3085,58.3478,58.279,58.2889,37680.0
2025-05-22 12:10:00,59.3,59.42,59.28,59.42,141846.0,58.2889,58.4068,58.2692,58.4068,141846.0
2025-05-22 12:20:00,59.42,59.42,59.32,59.35,86456.0,58.4068,58.4068,58.3085,58.338,86456.0
2025-05-22 12:30:00,59.35,59.41,59.32,59.37,66089.0,58.338,58.397,58.3085,58.3577,66089.0
2025-05-22 12:40:00,59.37,59.43,59.37,59.39,66573.0,58.3577,58.4166,58.3577,58.3773,66573.0
2025-05-22 12:50:00,59.39,59.4,59.28,59.29,68404.0,58.3773,58.3872,58.2692,58.279,68404.0
2025-05-22 13:00:00,59.28,59.3,59.19,59.23,61371.0,58.2692,58.2889,58.1807,58.2201,61371.0
2025-05-22 13:10:00,59.22,59.33,59.21,59.31,55134.0,58.2102,58.3184,58.2004,58.2987,55134.0
2025-05-22 13:20:00,59.31,59.4,59.3,59.38,49341.0,58.2987,58.3872,58.2889,58.3675,49341.0
2025-05-22 13:30:00,59.38,59.42,59.37,59.42,48729.0,58.3675,58.4068,58.3577,58.4068,48729.0
2025-05-22 13:40:00,59.42,59.42,59.33,59.37,78328.0,58.4068,58.4068,58.3184,58.3577,78328.0
2025-05-22 13:50:00,59.37,59.43,59.35,59.4,67746.0,58.3577,58.4166,58.338,58.3872,67746.0
2025-05-22 14:00:00,59.4,59.44,59.37,59.41,116198.0,58.3872,58.4265,58.3577,58.397,116198.0
2025-05-22 14:10:00,59.41,59.49,59.39,59.46,98625.0,58.397,58.4756,58.3773,58.4461,98625.0
2025-05-22 14:20:00,59.46,59.5,59.45,59.47,59982.0,58.4461,58.4855,58.4363,58.456,59982.0
2025-05-22 14:30:00,59.47,59.52,59.46,59.47,57994.0,58.456,58.5051,58.4461,58.456,57994.0
2025-05-22 14:40:00,59.47,59.48,59.4,59.42,59141.0,58.456,58.4658,58.3872,58.4068,59141.0
2025-05-22 14:50:00,59.42,59.49,59.4,59.48,72467.0,58.4068,58.4756,58.3872,58.4658,72467.0
2025-05-22 15:00:00,59.49,59.51,59.45,59.48,61250.0,58.4756,58.4953,58.4363,58.4658,61250.0
2025-05-22 15:10:00,59.48,59.51,59.43,59.48,127451.0,58.4658,58.4953,58.4166,58.4658,127451.0
2025-05-22 15:20:00,59.48,59.59,59.47,59.59,71997.0,58.4658,58.5739,58.456,58.5739,71997.0
2025-05-22 15:30:00,59.59,59.59,59.49,59.5,99428.0,58.5739,58.5739,58.4756,58.4855,99428.0
2025-05-22 15:40:00,59.51,59.53,59.44,59.47,109059.0,58.4953,58.5149,58.4265,58.456,109059.0
2025-05-22 15:50:00,59.48,59.5,59.24,59.29,436201.0,58.4658,58.4855,58.2299,58.279,436201.0
2025-05-23 09:30:00,59.63,59.81,59.31,59.31,186093.0,58.6132,58.7902,58.2987,58.2987,186093.0
2025-05-23 09:40:00,59.32,59.42,59.28,59.4,71429.0,58.3085,58.4068,58.2692,58.3872,71429.0
2025-05-23 09:50:00,59.4,59.44,59.32,59.4,75370.0,58.3872,58.4265,58.3085,58.3872,75370.0
2025-05-23 10:00:00,59.4,59.53,59.37,59.43,159473.0,58.3872,58.5149,58.3577,58.4166,159473.0
2025-05-23 10:10:00,59.42,59.45,59.31,59.33,50691.0,58.4068,58.4363,58.2987,58.3184,50691.0
2025-05-23 10:20:00,59.33,59.35,59.26,59.35,74734.0,58.3184,58.338,58.2495,58.338,74734.0
2025-05-23 10:30:00,59.35,59.4,59.34,59.39,65502.0,58.338,58.3872,58.3282,58.3773,65502.0
2025-05-23 10:40:00,59.4,59.46,59.36,59.37,63899.0,58.3872,58.4461,58.3478,58.3577,63899.0
2025-05-23 10:50:00,59.37,59.38,59.3,59.38,39815.0,58.3577,58.3675,58.2889,58.3675,39815.0
2025-05-23 11:00:00,59.38,59.45,59.34,59.45,54223.0,58.3675,58.4363,58.3282,58.4363,54223.0
2025-05-23 11:10:00,59.45,59.46,59.38,59.44,41709.0,58.4363,58.4461,58.3675,58.4265,41709.0
2025-05-23 11:20:00,59.44,59.45,59.38,59.41,30404.0,58.4265,58.4363,58.3675,58.397,30404.0
2025-05-23 11:30:00,59.41,59.56,59.41,59.5,123918.0,58.397,58.5444,58.397,58.4855,123918.0
2025-05-23 11:40:00,59.49,59.53,59.47,59.48,56180.0,58.4756,58.5149,58.456,58.4658,56180.0
2025-05-23 11:50:00,59.48,59.52,59.43,59.51,45631.0,58.4658,58.5051,58.4166,58.4953,45631.0
2025-05-23 12:00:00,59.51,59.52,59.43,59.44,45036.0,58.4953,58.5051,58.4166,58.4265,45036.0
2025-05-23 12:10:00,59.44,59.5,59.44,59.46,28145.0,58.4265,58.4855,58.4265,58.4461,28145.0
2025-05-23 12:20:00,59.47,59.56,59.47,59.52,41851.0,58.456,58.5444,58.456,58.5051,41851.0
2025-05-23 12:30:00,59.52,59.57,59.47,59.55,50327.0,58.5051,58.5543,58.456,58.5346,50327.0
2025-05-23 12:40:00,59.55,59.57,59.52,59.57,45847.0,58.5346,58.5543,58.5051,58.5543,45847.0
2025-05-23 12:50:00,59.57,59.59,59.53,59.55,65864.0,58.5543,58.5739,58.5149,58.5346,65864.0
2025-05-23 13:00:00,59.54,59.65,59.54,59.59,70183.0,58.5248,58.6329,58.5248,58.5739,70183.0
2025-05-23 13:10:00,59.59,59.68,59.58,59.62,84613.0,58.5739,58.6624,58.5641,58.6034,84613.0
2025-05-23 13:20:00,59.63,59.67,59.61,59.66,46959.0,58.6132,58.6526,58.5936,58.6427,46959.0
2025-05-23 13:30:00,59.65,59.65,59.6,59.62,44859.0,58.6329,58.6329,58.5838,58.6034,44859.0
2025-05-23 13:40:00,59.62,59.64,59.58,59.64,43525.0,58.6034,58.6231,58.5641,58.6231,43525.0
2025-05-23 13:50:00,59.64,59.67,59.58,59.6,75078.0,58.6231,58.6526,58.5641,58.5838,75078.0
2025-05-23 14:00:00,59.6,59.7,59.59,59.68,93238.0,58.5838,58.682,58.5739,58.6624,93238.0
2025-05-23 14:10:00,59.68,59.7,59.63,59.65,60477.0,58.6624,58.682,58.6132,58.6329,60477.0
2025-05-23 14:20:00,59.66,59.71,59.6,59.71,58814.0,58.6427,58.6919,58.5838,58.6919,58814.0
2025-05-23 14:30:00,59.71,59.73,59.69,59.69,62594.0,58.6919,58.7115,58.6722,58.6722,62594.0
2025-05-23 14:40:00,59.69,59.72,59.66,59.72,58337.0,58.6722,58.7017,58.6427,58.7017,58337.0
2025-05-23 14:50:00,59.72,59.75,59.7,59.72,81852.0,58.7017,58.7312,58.682,58.7017,81852.0
2025-05-23 15:00:00,59.72,59.73,59.69,59.73,59233.0,58.7017,58.7115,58.6722,58.7115,59233.0
2025-05-23 15:10:00,59.72,59.76,59.69,59.7,83285.0,58.7017,58.741,58.6722,58.682,83285.0
2025-05-23 15:20:00,59.7,59.7,59.64,59.65,84620.0,58.682,58.682,58.6231,58.6329,84620.0
2025-05-23 15:30:00,59.66,59.75,59.64,59.75,99405.0,58.6427,58.7312,58.6231,58.7312,99405.0
2025-05-23 15:40:00,59.75,59.8,59.72,59.73,154949.0,58.7312,58.7803,58.7017,58.7115,154949.0
2025-05-23 15:50:00,59.73,59.81,59.64,59.74,496905.0,58.7115,58.7902,58.6231,58.7214,496905.0
2025-05-27 09:30:00,59.73,59.78,59.52,59.62,297279.0,58.7115,58.7607,58.5051,58.6034,297279.0
2025-05-27 09:40:00,59.62,59.73,59.62,59.63,99782.0,58.6034,58.7115,58.6034,58.6132,99782.0
2025-05-27 09:50:00,59.62,59.63,59.43,59.45,151921.0,58.6034,58.6132,58.4166,58.4363,151921.0
2025-05-27 10:00:00,59.44,59.46,59.24,59.35,150124.0,58.4265,58.4461,58.2299,58.338,150124.0
2025-05-27 10:10:00,59.34,59.36,59.15,59.16,84640.0,58.3282,58.3478,58.1414,58.1513,84640.0
2025-05-27 10:20:00,59.15,59.29,59.14,59.23,83052.0,58.1414,58.279,58.1316,58.2201,83052.0
2025-05-27 10:30:00,59.23,59.3,59.19,59.25,79515.0,58.2201,58.2889,58.1807,58.2397,79515.0
2025-05-27 10:40:00,59.26,59.4,59.25,59.39,71669.0,58.2495,58.3872,58.2397,58.3773,71669.0
2025-05-27 10:50:00,59.39,59.41,59.34,59.38,80572.0,58.3773,58.397,58.3282,58.3675,80572.0
2025-05-27 11:00:00,59.38,59.41,59.28,59.38,108538.0,58.3675,58.397,58.2692,58.3675,108538.0
2025-05-27 11:10:00,59.38,59.44,59.36,59.38,67101.0,58.3675,58.4265,58.3478,58.3675,67101.0
2025-05-27 11:20:00,59.38,59.39,59.3,59.33,101581.0,58.3675,58.3773,58.2889,58.3184,101581.0
2025-05-27 11:30:00,59.33,59.34,59.22,59.32,88427.0,58.3184,58.3282,58.2102,58.3085,88427.0
2025-05-27 11:40:00,59.32,59.33,59.24,59.25,63729.0,58.3085,58.3184,58.2299,58.2397,63729.0
2025-05-27 11:50:00,59.25,59.31,59.24,59.26,55377.0,58.2397,58.2987,58.2299,58.2495,55377.0
2025-05-27 12:00:00,59.26,59.47,59.26,59.45,63556.0,58.2495,58.456,58.2495,58.4363,63556.0
2025-05-27 12:10:00,59.44,59.44,59.38,59.39,51318.0,58.4265,58.4265,58.3675,58.3773,51318.0
2025-05-27 12:20:00,59.39,59.42,59.36,59.39,31652.0,58.3773,58.4068,58.3478,58.3773,31652.0
2025-05-27 12:30:00,59.39,59.46,59.37,59.45,50790.0,58.3773,58.4461,58.3577,58.4363,50790.0
2025-05-27 12:40:00,59.45,59.46,59.38,59.39,58466.0,58.4363,58.4461,58.3675,58.3773,58466.0
2025-05-27 12:50:00,59.39,59.43,59.37,59.41,33791.0,58.3773,58.4166,58.3577,58.397,33791.0
2025-05-27 13:00:00,59.41,59.44,59.36,59.38,35915.0,58.397,58.4265,58.3478,58.3675,35915.0
2025-05-27 13:10:00,59.37,59.38,59.32,59.34,61673.0,58.3577,58.3675,58.3085,58.3282,61673.0
2025-05-27 13:20:00,59.34,59.38,59.33,59.36,38854.0,58.3282,58.3675,58.3184,58.3478,38854.0
2025-05-27 13:30:00,59.36,59.37,59.3,59.32,46144.0,58.3478,58.3577,58.2889,58.3085,46144.0
2025-05-27 13:40:00,59.32,59.37,59.28,59.35,65971.0,58.3085,58.3577,58.2692,58.338,65971.0
2025-05-27 13:50:00,59.35,59.44,59.35,59.43,49993.0,58.338,58.4265,58.338,58.4166,49993.0
2025-05-27 14:00:00,59.43,59.48,59.43,59.45,57683.0,58.4166,58.4658,58.4166,58.4363,57683.0
2025-05-27 14:10:00,59.45,59.56,59.44,59.55,44045.0,58.4363,58.5444,58.4265,58.5346,44045.0
2025-05-27 14:20:00,59.55,59.61,59.54,59.58,46485.0,58.5346,58.5936,58.5248,58.5641,46485.0
2025-05-27 14:30:00,59.57,59.62,59.55,59.62,60170.0,58.5543,58.6034,58.5346,58.6034,60170.0
2025-05-27 14:40:00,59.62,59.65,59.61,59.61,80614.0,58.6034,58.6329,58.5936,58.5936,80614.0
2025-05-27 14:50:00,59.62,59.67,59.61,59.67,47922.0,58.6034,58.6526,58.5936,58.6526,47922.0
2025-05-27 15:00:00,59.67,59.74,59.64,59.74,76473.0,58.6526,58.7214,58.6231,58.7214,76473.0
2025-05-27 15:10:00,59.73,59.74,59.68,59.7,80547.0,58.7115,58.7214,58.6624,58.682,80547.0
2025-05-27 15:20:00,59.69,59.74,59.68,59.71,59046.0,58.6722,58.7214,58.6624,58.6919,59046.0
2025-05-27 15:30:00,59.71,59.75,59.69,59.75,95048.0,58.6919,58.7312,58.6722,58.7312,95048.0
2025-05-27 15:40:00,59.75,59.76,59.68,59.69,104378.0,58.7312,58.741,58.6624,58.6722,104378.0
2025-05-27 15:50:00,59.69,59.73,59.58,59.62,420042.0,58.6722,58.7115,58.5641,58.6034,420042.0
2025-05-28 09:30:00,59.6,59.63,59.41,59.45,206313.0,58.5838,58.6132,58.397,58.4363,206313.0
2025-05-28 09:40:00,59.45,59.64,59.41,59.59,129508.0,58.4363,58.6231,58.397,58.5739,129508.0
2025-05-28 09:50:00,59.6,59.61,59.46,59.56,83626.0,58.5838,58.5936,58.4461,58.5444,83626.0
2025-05-28 10:00:00,59.56,59.57,59.47,59.54,68105.0,58.5444,58.5543,58.456,58.5248,68105.0
2025-05-28 10:10:00,59.54,59.58,59.49,59.54,98152.0,58.5248,58.5641,58.4756,58.5248,98152.0
2025-05-28 10:20:00,59.54,59.68,59.54,59.6,50030.0,58.5248,58.6624,58.5248,58.5838,50030.0
2025-05-28 10:30:00,59.6,59.65,59.57,59.59,50574.0,58.5838,58.6329,58.5543,58.5739,50574.0
2025-05-28 10:40:00,59.59,59.69,59.58,59.64,43311.0,58.5739,58.6722,58.5641,58.6231,43311.0
2025-05-28 10:50:00,59.63,59.69,59.59,59.68,52470.0,58.6132,58.6722,58.5739,58.6624,52470.0
2025-05-28 11:00:00,59.68,59.73,59.66,59.69,46980.0,58.6624,58.7115,58.6427,58.6722,46980.0
2025-05-28 11:10:00,59.68,59.68,59.52,59.59,48687.0,58.6624,58.6624,58.5051,58.5739,48687.0
2025-05-28 11:20:00,59.58,59.59,59.47,59.49,50525.0,58.5641,58.5739,58.456,58.4756,50525.0
2025-05-28 11:30:00,59.48,59.49,59.43,59.45,55272.0,58.4658,58.4756,58.4166,58.4363,55272.0
2025-05-28 11:40:00,59.44,59.47,59.34,59.46,64108.0,58.4265,58.456,58.3282,58.4461,64108.0
2025-05-28 11:50:00,59.46,59.46,59.38,59.39,44789.0,58.4461,58.4461,58.3675,58.3773,44789.0
2025-05-28 12:00:00,59.4,59.42,59.36,59.41,41800.0,58.3872,58.4068,58.3478,58.397,41800.0
2025-05-28 12:10:00,59.4,59.45,59.37,59.43,37503.0,58.3872,58.4363,58.3577,58.4166,37503.0
2025-05-28 12:20:00,59.44,59.48,59.38,59.46,40765.0,58.4265,58.4658,58.3675,58.4461,40765.0
2025-05-28 12:30:00,59.46,59.51,59.43,59.48,67070.0,58.4461,58.4953,58.4166,58.4658,67070.0
2025-05-28 12:40:00,59.48,59.62,59.46,59.6,48255.0,58.4658,58.6034,58.4461,58.5838,48255.0
2025-05-28 12:50:00,59.6,59.61,59.56,59.6,47082.0,58.5838,58.5936,58.5444,58.5838,47082.0
2025-05-28 13:00:00,59.6,59.61,59.53,59.56,38101.0,58.5838,58.5936,58.5149,58.5444,38101.0
2025-05-28 13:10:00,59.56,59.64,59.55,59.63,30836.0,58.5444,58.6231,58.5346,58.6132,30836.0
2025-05-28 13:20:00,59.63,59.64,59.56,59.6,53763.0,58.6132,58.6231,58.5444,58.5838,53763.0
2025-05-28 13:30:00,59.59,59.59,59.5,59.52,36144.0,58.5739,58.5739,58.4855,58.5051,36144.0
2025-05-28 13:40:00,59.52,59.57,59.51,59.57,41850.0,58.5051,58.5543,58.4953,58.5543,41850.0
2025-05-28 13:50:00,59.57,59.57,59.45,59.46,70799.0,58.5543,58.5543,58.4363,58.4461,70799.0
2025-05-28 14:00:00,59.46,59.54,59.45,59.45,67185.0,58.4461,58.5248,58.4363,58.4363,67185.0
2025-05-28 14:10:00,59.46,59.51,59.44,59.47,50466.0,58.4461,58.4953,58.4265,58.456,50466.0
2025-05-28 14:20:00,59.46,59.53,59.45,59.53,37757.0,58.4461,58.5149,58.4363,58.5149,37757.0
2025-05-28 14:30:00,59.53,59.55,59.49,59.5,49616.0,58.5149,58.5346,58.4756,58.4855,49616.0
2025-05-28 14:40:00,59.5,59.54,59.49,59.52,29140.0,58.4855,58.5248,58.4756,58.5051,29140.0
2025-05-28 14:50:00,59.53,59.57,59.4,59.56,57705.0,58.5149,58.5543,58.3872,58.5444,57705.0
2025-05-28 15:00:00,59.55,59.62,59.53,59.6,39011.0,58.5346,58.6034,58.5149,58.5838,39011.0
2025-05-28 15:10:00,59.6,59.66,59.53,59.63,85289.0,58.5838,58.6427,58.5149,58.6132,85289.0
2025-05-28 15:20:00,59.63,59.65,59.57,59.57,68097.0,58.6132,58.6329,58.5543,58.5543,68097.0
2025-05-28 15:30:00,59.58,59.59,59.51,59.55,71493.0,58.5641,58.5739,58.4953,58.5346,71493.0
2025-05-28 15:40:00,59.54,59.59,59.53,59.53,77401.0,58.5248,58.5739,58.5149,58.5149,77401.0
2025-05-28 15:50:00,59.52,59.53,59.39,59.48,308658.0,58.5051,58.5149,58.3773,58.4658,308658.0
2025-05-29 09:30:00,59.19,59.21,58.89,59.13,341190.0,58.1807,58.2004,57.8859,58.1218,341190.0
2025-05-29 09:40:00,59.13,59.19,59.04,59.11,140641.0,58.1218,58.1807,58.0333,58.1021,140641.0
2025-05-29 09:50:00,59.12,59.22,59.05,59.18,129830.0,58.1119,58.2102,58.0431,58.1709,129830.0
2025-05-29 10:00:00,59.19,59.39,59.17,59.37,97993.0,58.1807,58.3773,58.1611,58.3577,97993.0
2025-05-29 10:10:00,59.37,59.43,59.28,59.29,67831.0,58.3577,58.4166,58.2692,58.279,67831.0
2025-05-29 10:20:00,59.29,59.39,59.29,59.38,56510.0,58.279,58.3773,58.279,58.3675,56510.0
2025-05-29 10:30:00,59.37,59.38,59.29,59.29,47064.0,58.3577,58.3675,58.279,58.279,47064.0
2025-05-29 10:40:00,59.29,59.32,59.18,59.19,54551.0,58.279,58.3085,58.1709,58.1807,54551.0
2025-05-29 10:50:00,59.19,59.2,59.14,59.18,40140.0,58.1807,58.1906,58.1316,58.1709,40140.0
2025-05-29 11:00:00,59.18,59.2,59.01,59.07,63695.0,58.1709,58.1906,58.0038,58.0628,63695.0
2025-05-29 11:10:00,59.06,59.08,58.97,58.98,140798.0,58.053,58.0726,57.9645,57.9743,140798.0
2025-05-29 11:20:00,58.98,59.11,58.96,59.11,65996.0,57.9743,58.1021,57.9547,58.1021,65996.0
2025-05-29 11:30:00,59.11,59.11,59.02,59.06,160828.0,58.1021,58.1021,58.0136,58.053,160828.0
2025-05-29 11:40:00,59.05,59.08,59.03,59.07,48338.0,58.0431,58.0726,58.0235,58.0628,48338.0
2025-05-29 11:50:00,59.07,59.12,58.99,59.05,60786.0,58.0628,58.1119,57.9842,58.0431,60786.0
2025-05-29 12:00:00,59.05,59.18,59.02,59.14,64102.0,58.0431,58.1709,58.0136,58.1316,64102.0
2025-05-29 12:10:00,59.13,59.23,59.11,59.21,44112.0,58.1218,58.2201,58.1021,58.2004,44112.0
2025-05-29 12:20:00,59.22,59.25,59.17,59.23,26345.0,58.2102,58.2397,58.1611,58.2201,26345.0
2025-05-29 12:30:00,59.23,59.27,59.23,59.27,30070.0,58.2201,58.2594,58.2201,58.2594,30070.0
2025-05-29 12:40:00,59.26,59.28,59.24,59.28,59514.0,58.2495,58.2692,58.2299,58.2692,59514.0
2025-05-29 12:50:00,59.28,59.4,59.27,59.36,50673.0,58.2692,58.3872,58.2594,58.3478,50673.0
2025-05-29 13:00:00,59.36,59.43,59.35,59.37,48572.0,58.3478,58.4166,58.338,58.3577,48572.0
2025-05-29 13:10:00,59.37,59.43,59.35,59.43,73086.0,58.3577,58.4166,58.338,58.4166,73086.0
2025-05-29 13:20:00,59.43,59.46,59.4,59.44,78498.0,58.4166,58.4461,58.3872,58.4265,78498.0
2025-05-29 13:30:00,59.43,59.47,59.41,59.46,69120.0,58.4166,58.456,58.397,58.4461,69120.0
2025-05-29 13:40:00,59.46,59.46,59.41,59.42,51225.0,58.4461,58.4461,58.397,58.4068,51225.0
2025-05-29 13:50:00,59.42,59.46,59.41,59.45,64473.0,58.4068,58.4461,58.397,58.4363,64473.0
2025-05-29 14:00:00,59.45,59.45,59.38,59.4,40179.0,58.4363,58.4363,58.3675,58.3872,40179.0
2025-05-29 14:10:00,59.4,59.44,59.37,59.39,36163.0,58.3872,58.4265,58.3577,58.3773,36163.0
2025-05-29 14:20:00,59.39,59.49,59.37,59.47,47084.0,58.3773,58.4756,58.3577,58.456,47084.0
2025-05-29 14:30:00,59.48,59.53,59.46,59.51,56649.0,58.4658,58.5149,58.4461,58.4953,56649.0
2025-05-29 14:40:00,59.51,59.55,59.5,59.55,83149.0,58.4953,58.5346,58.4855,58.5346,83149.0
2025-05-29 14:50:00,59.54,59.56,59.49,59.52,50921.0,58.5248,58.5444,58.4756,58.5051,50921.0
2025-05-29 15:00:00,59.52,59.54,59.45,59.46,39253.0,58.5051,58.5248,58.4363,58.4461,39253.0
2025-05-29 15:10:00,59.46,59.52,59.43,59.52,47804.0,58.4461,58.5051,58.4166,58.5051,47804.0
2025-05-29 15:20:00,59.52,59.54,59.47,59.48,62425.0,58.5051,58.5248,58.456,58.4658,62425.0
2025-05-29 15:30:00,59.48,59.52,59.45,59.46,75593.0,58.4658,58.5051,58.4363,58.4461,75593.0
2025-05-29 15:40:00,59.46,59.55,59.44,59.49,122881.0,58.4461,58.5346,58.4265,58.4756,122881.0
2025-05-29 15:50:00,59.5,59.53,59.39,59.48,353211.0,58.4855,58.5149,58.3773,58.4658,353211.0
2025-05-30 09:30:00,59.52,60.06,59.5,60.02,280112.0,58.5051,59.0359,58.4855,58.9966,280112.0
2025-05-30 09:40:00,60.02,60.16,60.0,60.03,191731.0,58.9966,59.1342,58.9769,59.0064,191731.0
2025-05-30 09:50:00,60.03,60.18,60.03,60.1,142635.0,59.0064,59.1539,59.0064,59.0752,142635.0
2025-05-30 10:00:00,60.11,60.22,60.07,60.1,109149.0,59.0851,59.1932,59.0457,59.0752,109149.0
2025-05-30 10:10:00,60.11,60.2,60.04,60.19,64370.0,59.0851,59.1735,59.0162,59.1637,64370.0
2025-05-30 10:20:00,60.2,60.21,60.15,60.19,54136.0,59.1735,59.1834,59.1244,59.1637,54136.0
2025-05-30 10:30:00,60.18,60.19,60.06,60.12,71943.0,59.1539,59.1637,59.0359,59.0949,71943.0
2025-05-30 10:40:00,60.12,60.2,60.08,60.13,147977.0,59.0949,59.1735,59.0556,59.1047,147977.0
2025-05-30 10:50:00,60.13,60.21,60.13,60.19,83835.0,59.1047,59.1834,59.1047,59.1637,83835.0
2025-05-30 11:00:00,60.19,60.25,60.16,60.23,92848.0,59.1637,59.2227,59.1342,59.203,92848.0
2025-05-30 11:10:00,60.23,60.34,60.21,60.25,123007.0,59.203,59.3111,59.1834,59.2227,123007.0
2025-05-30 11:20:00,60.25,60.27,60.19,60.23,93678.0,59.2227,59.2423,59.1637,59.203,93678.0
2025-05-30 11:30:00,60.22,60.25,60.18,60.24,87412.0,59.1932,59.2227,59.1539,59.2128,87412.0
2025-05-30 11:40:00,60.23,60.26,60.13,60.19,76959.0,59.203,59.2325,59.1047,59.1637,76959.0
2025-05-30 11:50:00,60.19,60.2,60.12,60.13,58987.0,59.1637,59.1735,59.0949,59.1047,58987.0
2025-05-30 12:00:00,60.13,60.21,60.12,60.2,46126.0,59.1047,59.1834,59.0949,59.1735,46126.0
2025-05-30 12:10:00,60.19,60.21,60.03,60.05,73538.0,59.1637,59.1834,59.0064,59.0261,73538.0
2025-05-30 12:20:00,60.06,60.13,60.01,60.09,91857.0,59.0359,59.1047,58.9868,59.0654,91857.0
2025-05-30 12:30:00,60.09,60.29,60.06,60.29,133116.0,59.0654,59.262,59.0359,59.262,133116.0
2025-05-30 12:40:00,60.29,60.33,60.24,60.33,84315.0,59.262,59.3013,59.2128,59.3013,84315.0
2025-05-30 12:50:00,60.34,60.4,60.33,60.38,69591.0,59.3111,59.3701,59.3013,59.3505,69591.0
2025-05-30 13:00:00,60.38,60.43,60.37,60.38,57556.0,59.3505,59.3996,59.3406,59.3505,57556.0
2025-05-30 13:10:00,60.38,60.39,60.29,60.38,146400.0,59.3505,59.3603,59.262,59.3505,146400.0
2025-05-30 13:20:00,60.38,60.4,60.3,60.35,109865.0,59.3505,59.3701,59.2718,59.321,109865.0
2025-05-30 13:30:00,60.35,60.35,60.24,60.29,86682.0,59.321,59.321,59.2128,59.262,86682.0
2025-05-30 13:40:00,60.3,60.32,60.24,60.29,80315.0,59.2718,59.2915,59.2128,59.262,80315.0
2025-05-30 13:50:00,60.29,60.34,60.28,60.3,77349.0,59.262,59.3111,59.2522,59.2718,77349.0
2025-05-30 14:00:00,60.3,60.34,60.27,60.28,110217.0,59.2718,59.3111,59.2423,59.2522,110217.0
2025-05-30 14:10:00,60.28,60.34,60.25,60.33,71371.0,59.2522,59.3111,59.2227,59.3013,71371.0
2025-05-30 14:20:00,60.33,60.33,60.23,60.25,70889.0,59.3013,59.3013,59.203,59.2227,70889.0
2025-05-30 14:30:00,60.25,60.28,60.23,60.25,64506.0,59.2227,59.2522,59.203,59.2227,64506.0
2025-05-30 14:40:00,60.25,60.38,60.23,60.38,160581.0,59.2227,59.3505,59.203,59.3505,160581.0
2025-05-30 14:50:00,60.38,60.41,60.31,60.37,91495.0,59.3505,59.3799,59.2816,59.3406,91495.0
2025-05-30 15:00:00,60.37,60.43,60.36,60.4,118403.0,59.3406,59.3996,59.3308,59.3701,118403.0
2025-05-30 15:10:00,60.39,60.44,60.36,60.43,93611.0,59.3603,59.4094,59.3308,59.3996,93611.0
2025-05-30 15:20:00,60.43,60.46,60.4,60.42,111840.0,59.3996,59.4291,59.3701,59.3898,111840.0
2025-05-30 15:30:00,60.42,60.44,60.35,60.38,213529.0,59.3898,59.4094,59.321,59.3505,213529.0
2025-05-30 15:40:00,60.38,60.46,60.32,60.44,257414.0,59.3505,59.4291,59.2915,59.4094,257414.0
2025-05-30 15:50:00,60.44,60.62,60.37,60.53,1532652.0,59.4094,59.5864,59.3406,59.4979,1532652.0
2025-06-02 09:30:00,60.36,60.47,60.17,60.34,327213.0,59.3308,59.4389,59.144,59.3111,327213.0
2025-06-02 09:40:00,60.34,60.52,60.29,60.35,130303.0,59.3111,59.4881,59.262,59.321,130303.0
2025-06-02 09:50:00,60.34,60.38,60.2,60.21,228819.0,59.3111,59.3505,59.1735,59.1834,228819.0
2025-06-02 10:00:00,60.19,60.46,60.18,60.37,150694.0,59.1637,59.4291,59.1539,59.3406,150694.0
2025-06-02 10:10:00,60.37,60.43,60.28,60.39,108960.0,59.3406,59.3996,59.2522,59.3603,108960.0
2025-06-02 10:20:00,60.39,60.45,60.3,60.35,93791.0,59.3603,59.4193,59.2718,59.321,93791.0
2025-06-02 10:30:00,60.35,60.51,60.35,60.5,93843.0,59.321,59.4782,59.321,59.4684,93843.0
2025-06-02 10:40:00,60.51,60.61,60.5,60.55,120825.0,59.4782,59.5765,59.4684,59.5176,120825.0
2025-06-02 10:50:00,60.55,60.63,60.51,60.55,82848.0,59.5176,59.5962,59.4782,59.5176,82848.0
2025-06-02 11:00:00,60.55,60.58,60.47,60.55,94727.0,59.5176,59.547,59.4389,59.5176,94727.0
2025-06-02 11:10:00,60.53,60.57,60.44,60.44,53519.0,59.4979,59.5372,59.4094,59.4094,53519.0
2025-06-02 11:20:00,60.45,60.47,60.36,60.39,102848.0,59.4193,59.4389,59.3308,59.3603,102848.0
2025-06-02 11:30:00,60.39,60.39,60.28,60.3,82981.0,59.3603,59.3603,59.2522,59.2718,82981.0
2025-06-02 11:40:00,60.29,60.42,60.26,60.38,95246.0,59.262,59.3898,59.2325,59.3505,95246.0
2025-06-02 11:50:00,60.38,60.43,60.31,60.34,82163.0,59.3505,59.3996,59.2816,59.3111,82163.0
2025-06-02 12:00:00,60.33,60.35,60.28,60.33,55652.0,59.3013,59.321,59.2522,59.3013,55652.0
2025-06-02 12:10:00,60.33,60.35,60.27,60.28,49382.0,59.3013,59.321,59.2423,59.2522,49382.0
2025-06-02 12:20:00,60.28,60.28,60.19,60.21,102739.0,59.2522,59.2522,59.1637,59.1834,102739.0
2025-06-02 12:30:00,60.21,60.22,60.15,60.2,80962.0,59.1834,59.1932,59.1244,59.1735,80962.0
2025-06-02 12:40:00,60.2,60.25,60.19,60.2,60572.0,59.1735,59.2227,59.1637,59.1735,60572.0
2025-06-02 12:50:00,60.2,60.27,60.19,60.27,38203.0,59.1735,59.2423,59.1637,59.2423,38203.0
2025-06-02 13:00:00,60.28,60.33,60.24,60.33,79169.0,59.2522,59.3013,59.2128,59.3013,79169.0
2025-06-02 13:10:00,60.34,60.35,60.27,60.28,42725.0,59.3111,59.321,59.2423,59.2522,42725.0
2025-06-02 13:20:00,60.28,60.35,60.26,60.28,232401.0,59.2522,59.321,59.2325,59.2522,232401.0
2025-06-02 13:30:00,60.28,60.33,60.26,60.32,165886.0,59.2522,59.3013,59.2325,59.2915,165886.0
2025-06-02 13:40:00,60.32,60.34,60.3,60.33,41212.0,59.2915,59.3111,59.2718,59.3013,41212.0
2025-06-02 13:50:00,60.33,60.37,60.29,60.35,44738.0,59.3013,59.3406,59.262,59.321,44738.0
2025-06-02 14:00:00,60.34,60.44,60.33,60.4,76604.0,59.3111,59.4094,59.3013,59.3701,76604.0
2025-06-02 14:10:00,60.41,60.46,60.35,60.44,67985.0,59.3799,59.4291,59.321,59.4094,67985.0
2025-06-02 14:20:00,60.44,60.47,60.39,60.46,70002.0,59.4094,59.4389,59.3603,59.4291,70002.0
2025-06-02 14:30:00,60.46,60.47,60.39,60.43,39348.0,59.4291,59.4389,59.3603,59.3996,39348.0
2025-06-02 14:40:00,60.42,60.45,60.41,60.44,52281.0,59.3898,59.4193,59.3799,59.4094,52281.0
2025-06-02 14:50:00,60.44,60.5,60.43,60.5,57637.0,59.4094,59.4684,59.3996,59.4684,57637.0
2025-06-02 15:00:00,60.5,60.58,60.5,60.55,70481.0,59.4684,59.547,59.4684,59.5176,70481.0
2025-06-02 15:10:00,60.55,60.55,60.49,60.53,82836.0,59.5176,59.5176,59.4586,59.4979,82836.0
2025-06-02 15:20:00,60.54,60.58,60.51,60.53,84408.0,59.5077,59.547,59.4782,59.4979,84408.0
2025-06-02 15:30:00,60.53,60.55,60.5,60.54,116731.0,59.4979,59.5176,59.4684,59.5077,116731.0
2025-06-02 15:40:00,60.54,60.54,60.42,60.44,174944.0,59.5077,59.5077,59.3898,59.4094,174944.0
2025-06-02 15:50:00,60.44,60.64,60.42,60.63,462797.0,59.4094,59.606,59.3898,59.5962,462797.0
2025-06-03 09:30:00,60.55,60.88,60.51,60.86,213288.0,59.5176,59.8419,59.4782,59.8223,213288.0
2025-06-03 09:40:00,60.87,60.88,60.56,60.63,112718.0,59.8321,59.8419,59.5274,59.5962,112718.0
2025-06-03 09:50:00,60.63,60.64,60.37,60.45,134847.0,59.5962,59.606,59.3406,59.4193,134847.0
2025-06-03 10:00:00,60.46,60.48,60.31,60.36,142353.0,59.4291,59.4487,59.2816,59.3308,142353.0
2025-06-03 10:10:00,60.37,60.42,60.22,60.28,127883.0,59.3406,59.3898,59.1932,59.2522,127883.0
2025-06-03 10:20:00,60.28,60.35,60.16,60.26,94333.0,59.2522,59.321,59.1342,59.2325,94333.0
2025-06-03 10:30:00,60.25,60.31,60.14,60.18,84752.0,59.2227,59.2816,59.1145,59.1539,84752.0
2025-06-03 10:40:00,60.17,60.19,60.04,60.08,66244.0,59.144,59.1637,59.0162,59.0556,66244.0
2025-06-03 10:50:00,60.06,60.11,60.01,60.02,77460.0,59.0359,59.0851,58.9868,58.9966,77460.0
2025-06-03 11:00:00,60.01,60.05,59.91,59.93,124206.0,58.9868,59.0261,58.8885,58.9081,124206.0
2025-06-03 11:10:00,59.94,59.96,59.86,59.92,101901.0,58.918,58.9376,58.8393,58.8983,101901.0
2025-06-03 11:20:00,59.92,59.94,59.83,59.88,146301.0,58.8983,58.918,58.8098,58.859,146301.0
2025-06-03 11:30:00,59.89,60.05,59.88,60.04,131930.0,58.8688,59.0261,58.859,59.0162,131930.0
2025-06-03 11:40:00,60.04,60.12,60.0,60.1,93960.0,59.0162,59.0949,58.9769,59.0752,93960.0
2025-06-03 11:50:00,60.1,60.12,60.04,60.12,56198.0,59.0752,59.0949,59.0162,59.0949,56198.0
2025-06-03 12:00:00,60.12,60.12,59.98,60.03,80369.0,59.0949,59.0949,58.9573,59.0064,80369.0
2025-06-03 12:10:00,60.04,60.11,60.02,60.08,82140.0,59.0162,59.0851,58.9966,59.0556,82140.0
2025-06-03 12:20:00,60.09,60.18,60.06,60.13,155861.0,59.0654,59.1539,59.0359,59.1047,155861.0
2025-06-03 12:30:00,60.13,60.15,60.06,60.08,90180.0,59.1047,59.1244,59.0359,59.0556,90180.0
2025-06-03 12:40:00,60.08,60.12,60.04,60.04,60642.0,59.0556,59.0949,59.0162,59.0162,60642.0
2025-06-03 12:50:00,60.03,60.2,60.02,60.17,110528.0,59.0064,59.1735,58.9966,59.144,110528.0
2025-06-03 13:00:00,60.18,60.29,60.14,60.26,97893.0,59.1539,59.262,59.1145,59.2325,97893.0
2025-06-03 13:10:00,60.26,60.37,60.25,60.36,73727.0,59.2325,59.3406,59.2227,59.3308,73727.0
2025-06-03 13:20:00,60.35,60.44,60.35,60.41,134603.0,59.321,59.4094,59.321,59.3799,134603.0
2025-06-03 13:30:00,60.4,60.42,60.37,60.41,46875.0,59.3701,59.3898,59.3406,59.3799,46875.0
2025-06-03 13:40:00,60.41,60.46,60.34,60.35,52070.0,59.3799,59.4291,59.3111,59.321,52070.0
2025-06-03 13:50:00,60.35,60.36,60.29,60.32,78856.0,59.321,59.3308,59.262,59.2915,78856.0
2025-06-03 14:00:00,60.31,60.4,60.29,60.36,81967.0,59.2816,59.3701,59.262,59.3308,81967.0
2025-06-03 14:10:00,60.36,60.41,60.32,60.39,108926.0,59.3308,59.3799,59.2915,59.3603,108926.0
2025-06-03 14:20:00,60.4,60.43,60.38,60.42,48244.0,59.3701,59.3996,59.3505,59.3898,48244.0
2025-06-03 14:30:00,60.43,60.45,60.33,60.37,59048.0,59.3996,59.4193,59.3013,59.3406,59048.0
2025-06-03 14:40:00,60.37,60.44,60.34,60.42,65039.0,59.3406,59.4094,59.3111,59.3898,65039.0
2025-06-03 14:50:00,60.42,60.43,60.37,60.4,72769.0,59.3898,59.3996,59.3406,59.3701,72769.0
2025-06-03 15:00:00,60.4,60.44,60.38,60.44,66005.0,59.3701,59.4094,59.3505,59.4094,66005.0
2025-06-03 15:10:00,60.43,60.45,60.38,60.43,56974.0,59.3996,59.4193,59.3505,59.3996,56974.0
2025-06-03 15:20:00,60.43,60.45,60.39,60.44,63585.0,59.3996,59.4193,59.3603,59.4094,63585.0
2025-06-03 15:30:00,60.44,60.5,60.43,60.49,128805.0,59.4094,59.4684,59.3996,59.4586,128805.0
2025-06-03 15:40:00,60.49,60.53,60.42,60.42,232348.0,59.4586,59.4979,59.3898,59.3898,232348.0
2025-06-03 15:50:00,60.41,60.47,60.37,60.38,514544.0,59.3799,59.4389,59.3406,59.3505,514544.0
2025-06-04 09:30:00,60.35,60.41,59.73,59.77,284859.0,59.321,59.3799,58.7115,58.7509,284859.0
2025-06-04 09:40:00,59.77,59.8,59.51,59.64,337906.0,58.7509,58.7803,58.4953,58.6231,337906.0
2025-06-04 09:50:00,59.65,59.83,59.6,59.75,114108.0,58.6329,58.8098,58.5838,58.7312,114108.0
2025-06-04 10:00:00,59.74,59.99,59.7,59.89,137923.0,58.7214,58.9671,58.682,58.8688,137923.0
2025-06-04 10:10:00,59.89,59.91,59.68,59.72,156483.0,58.8688,58.8885,58.6624,58.7017,156483.0
2025-06-04 10:20:00,59.74,59.86,59.72,59.84,64657.0,58.7214,58.8393,58.7017,58.8197,64657.0
2025-06-04 10:30:00,59.84,59.93,59.74,59.93,92580.0,58.8197,58.9081,58.7214,58.9081,92580.0
2025-06-04 10:40:00,59.94,60.03,59.89,59.95,86466.0,58.918,59.0064,58.8688,58.9278,86466.0
2025-06-04 10:50:00,59.94,60.02,59.91,59.98,63694.0,58.918,58.9966,58.8885,58.9573,63694.0
2025-06-04 11:00:00,59.98,60.01,59.84,59.91,49325.0,58.9573,58.9868,58.8197,58.8885,49325.0
2025-06-04 11:10:00,59.92,59.95,59.84,59.87,50647.0,58.8983,58.9278,58.8197,58.8491,50647.0
2025-06-04 11:20:00,59.87,59.94,59.83,59.87,69242.0,58.8491,58.918,58.8098,58.8491,69242.0
2025-06-04 11:30:00,59.87,59.91,59.77,59.79,82636.0,58.8491,58.8885,58.7509,58.7705,82636.0
2025-06-04 11:40:00,59.79,59.8,59.71,59.8,179541.0,58.7705,58.7803,58.6919,58.7803,179541.0
2025-06-04 11:50:00,59.79,59.81,59.72,59.72,100190.0,58.7705,58.7902,58.7017,58.7017,100190.0
2025-06-04 12:00:00,59.74,59.77,59.63,59.73,129516.0,58.7214,58.7509,58.6132,58.7115,129516.0
2025-06-04 12:10:00,59.72,59.75,59.68,59.72,88556.0,58.7017,58.7312,58.6624,58.7017,88556.0
2025-06-04 12:20:00,59.73,59.76,59.69,59.74,61145.0,58.7115,58.741,58.6722,58.7214,61145.0
2025-06-04 12:30:00,59.74,59.81,59.74,59.75,59110.0,58.7214,58.7902,58.7214,58.7312,59110.0
2025-06-04 12:40:00,59.75,59.78,59.67,59.72,102054.0,58.7312,58.7607,58.6526,58.7017,102054.0
2025-06-04 12:50:00,59.72,59.75,59.69,59.7,66212.0,58.7017,58.7312,58.6722,58.682,66212.0
2025-06-04 13:00:00,59.69,59.76,59.68,59.7,50201.0,58.6722,58.741,58.6624,58.682,50201.0
2025-06-04 13:10:00,59.7,59.71,59.62,59.63,91265.0,58.682,58.6919,58.6034,58.6132,91265.0
2025-06-04 13:20:00,59.63,59.66,59.62,59.65,68431.0,58.6132,58.6427,58.6034,58.6329,68431.0
2025-06-04 13:30:00,59.65,59.72,59.64,59.71,49214.0,58.6329,58.7017,58.6231,58.6919,49214.0
2025-06-04 13:40:00,59.7,59.71,59.66,59.68,59354.0,58.682,58.6919,58.6427,58.6624,59354.0
2025-06-04 13:50:00,59.68,59.74,59.62,59.73,76826.0,58.6624,58.7214,58.6034,58.7115,76826.0
2025-06-04 14:00:00,59.73,59.79,59.7,59.71,78607.0,58.7115,58.7705,58.682,58.6919,78607.0
2025-06-04 14:10:00,59.72,59.72,59.67,59.69,62966.0,58.7017,58.7017,58.6526,58.6722,62966.0
2025-06-04 14:20:00,59.7,59.73,59.65,59.67,136243.0,58.682,58.7115,58.6329,58.6526,136243.0
2025-06-04 14:30:00,59.68,59.69,59.57,59.58,161176.0,58.6624,58.6722,58.5543,58.5641,161176.0
2025-06-04 14:40:00,59.58,59.6,59.5,59.55,105499.0,58.5641,58.5838,58.4855,58.5346,105499.0
2025-06-04 14:50:00,59.55,59.56,59.51,59.54,70062.0,58.5346,58.5444,58.4953,58.5248,70062.0
2025-06-04 15:00:00,59.54,59.54,59.44,59.46,168777.0,58.5248,58.5248,58.4265,58.4461,168777.0
2025-06-04 15:10:00,59.46,59.46,59.32,59.34,95784.0,58.4461,58.4461,58.3085,58.3282,95784.0
2025-06-04 15:20:00,59.35,59.45,59.31,59.41,131930.0,58.338,58.4363,58.2987,58.397,131930.0
2025-06-04 15:30:00,59.42,59.45,59.4,59.4,116835.0,58.4068,58.4363,58.3872,58.3872,116835.0
2025-06-04 15:40:00,59.4,59.41,59.26,59.27,212612.0,58.3872,58.397,58.2495,58.2594,212612.0
2025-06-04 15:50:00,59.27,59.36,59.18,59.3,706155.0,58.2594,58.3478,58.1709,58.2889,706155.0
2025-06-05 09:30:00,59.42,59.46,58.93,59.15,237195.0,58.4068,58.4461,57.9252,58.1414,237195.0
2025-06-05 09:40:00,59.15,59.42,59.14,59.36,96210.0,58.1414,58.4068,58.1316,58.3478,96210.0
2025-06-05 09:50:00,59.36,59.46,59.28,59.37,109362.0,58.3478,58.4461,58.2692,58.3577,109362.0
2025-06-05 10:00:00,59.38,59.46,59.24,59.4,127195.0,58.3675,58.4461,58.2299,58.3872,127195.0
2025-06-05 10:10:00,59.41,59.52,59.33,59.4,117294.0,58.397,58.5051,58.3184,58.3872,117294.0
2025-06-05 10:20:00,59.41,59.5,59.38,59.44,70670.0,58.397,58.4855,58.3675,58.4265,70670.0
2025-06-05 10:30:00,59.44,59.48,59.39,59.4,90133.0,58.4265,58.4658,58.3773,58.3872,90133.0
2025-06-05 10:40:00,59.39,59.44,59.3,59.34,120372.0,58.3773,58.4265,58.2889,58.3282,120372.0
2025-06-05 10:50:00,59.35,59.47,59.34,59.46,80858.0,58.338,58.456,58.3282,58.4461,80858.0
2025-06-05 11:00:00,59.46,59.51,59.4,59.5,88283.0,58.4461,58.4953,58.3872,58.4855,88283.0
2025-06-05 11:10:00,59.5,59.53,59.39,59.5,94727.0,58.4855,58.5149,58.3773,58.4855,94727.0
2025-06-05 11:20:00,59.5,59.61,59.41,59.43,263133.0,58.4855,58.5936,58.397,58.4166,263133.0
2025-06-05 11:30:00,59.43,59.45,59.37,59.38,94571.0,58.4166,58.4363,58.3577,58.3675,94571.0
2025-06-05 11:40:00,59.38,59.4,59.24,59.25,95397.0,58.3675,58.3872,58.2299,58.2397,95397.0
2025-06-05 11:50:00,59.25,59.3,59.21,59.26,90572.0,58.2397,58.2889,58.2004,58.2495,90572.0
2025-06-05 12:00:00,59.26,59.32,59.24,59.28,66676.0,58.2495,58.3085,58.2299,58.2692,66676.0
2025-06-05 12:10:00,59.28,59.37,59.26,59.33,89269.0,58.2692,58.3577,58.2495,58.3184,89269.0
2025-06-05 12:20:00,59.33,59.34,59.24,59.27,83272.0,58.3184,58.3282,58.2299,58.2594,83272.0
2025-06-05 12:30:00,59.28,59.33,59.25,59.29,106750.0,58.2692,58.3184,58.2397,58.279,106750.0
2025-06-05 12:40:00,59.3,59.34,59.25,59.33,90856.0,58.2889,58.3282,58.2397,58.3184,90856.0
2025-06-05 12:50:00,59.33,59.39,59.28,59.36,128899.0,58.3184,58.3773,58.2692,58.3478,128899.0
2025-06-05 13:00:00,59.37,59.48,59.25,59.26,186573.0,58.3577,58.4658,58.2397,58.2495,186573.0
2025-06-05 13:10:00,59.27,59.29,59.21,59.25,63597.0,58.2594,58.279,58.2004,58.2397,63597.0
2025-06-05 13:20:00,59.25,59.31,59.22,59.24,100456.0,58.2397,58.2987,58.2102,58.2299,100456.0
2025-06-05 13:30:00,59.24,59.29,59.2,59.25,67864.0,58.2299,58.279,58.1906,58.2397,67864.0
2025-06-05 13:40:00,59.25,59.26,59.18,59.18,81794.0,58.2397,58.2495,58.1709,58.1709,81794.0
2025-06-05 13:50:00,59.18,59.2,59.12,59.18,80878.0,58.1709,58.1906,58.1119,58.1709,80878.0
2025-06-05 14:00:00,59.18,59.18,59.04,59.08,74163.0,58.1709,58.1709,58.0333,58.0726,74163.0
2025-06-05 14:10:00,59.08,59.12,59.04,59.12,105137.0,58.0726,58.1119,58.0333,58.1119,105137.0
2025-06-05 14:20:00,59.12,59.15,59.1,59.14,57909.0,58.1119,58.1414,58.0923,58.1316,57909.0
2025-06-05 14:30:00,59.14,59.32,59.14,59.32,92920.0,58.1316,58.3085,58.1316,58.3085,92920.0
2025-06-05 14:40:00,59.32,59.34,59.26,59.3,102662.0,58.3085,58.3282,58.2495,58.2889,102662.0
2025-06-05 14:50:00,59.3,59.38,59.28,59.35,151442.0,58.2889,58.3675,58.2692,58.338,151442.0
2025-06-05 15:00:00,59.35,59.4,59.32,59.37,99171.0,58.338,58.3872,58.3085,58.3577,99171.0
2025-06-05 15:10:00,59.37,59.38,59.28,59.36,104303.0,58.3577,58.3675,58.2692,58.3478,104303.0
2025-06-05 15:20:00,59.36,59.47,59.33,59.37,167964.0,58.3478,58.456,58.3184,58.3577,167964.0
2025-06-05 15:30:00,59.37,59.42,59.29,59.41,173670.0,58.3577,58.4068,58.279,58.397,173670.0
2025-06-05 15:40:00,59.41,59.51,59.36,59.44,174171.0,58.397,58.4953,58.3478,58.4265,174171.0
2025-06-05 15:50:00,59.43,59.44,59.31,59.44,616389.0,58.4166,58.4265,58.2987,58.4265,616389.0
2025-06-06 09:30:00,59.35,59.58,59.33,59.51,168538.0,58.338,58.5641,58.3184,58.4953,168538.0
2025-06-06 09:40:00,59.53,59.66,59.47,59.57,82233.0,58.5149,58.6427,58.456,58.5543,82233.0
2025-06-06 09:50:00,59.61,59.66,59.53,59.65,60641.0,58.5936,58.6427,58.5149,58.6329,60641.0
2025-06-06 10:00:00,59.65,59.65,59.49,59.56,93601.0,58.6329,58.6329,58.4756,58.5444,93601.0
2025-06-06 10:10:00,59.56,59.59,59.44,59.5,65063.0,58.5444,58.5739,58.4265,58.4855,65063.0
2025-06-06 10:20:00,59.5,59.56,59.48,59.52,70541.0,58.4855,58.5444,58.4658,58.5051,70541.0
2025-06-06 10:30:00,59.51,59.52,59.4,59.43,57529.0,58.4953,58.5051,58.3872,58.4166,57529.0
2025-06-06 10:40:00,59.43,59.45,59.32,59.34,44474.0,58.4166,58.4363,58.3085,58.3282,44474.0
2025-06-06 10:50:00,59.33,59.39,59.25,59.29,69822.0,58.3184,58.3773,58.2397,58.279,69822.0
2025-06-06 11:00:00,59.27,59.32,59.26,59.29,116199.0,58.2594,58.3085,58.2495,58.279,116199.0
2025-06-06 11:10:00,59.3,59.4,59.29,59.38,74430.0,58.2889,58.3872,58.279,58.3675,74430.0
2025-06-06 11:20:00,59.36,59.45,59.35,59.41,56113.0,58.3478,58.4363,58.338,58.397,56113.0
2025-06-06 11:30:00,59.41,59.42,59.29,59.3,45553.0,58.397,58.4068,58.279,58.2889,45553.0
2025-06-06 11:40:00,59.3,59.36,59.28,59.33,45752.0,58.2889,58.3478,58.2692,58.3184,45752.0
2025-06-06 11:50:00,59.35,59.36,59.29,59.31,31205.0,58.338,58.3478,58.279,58.2987,31205.0
2025-06-06 12:00:00,59.32,59.37,59.31,59.35,35521.0,58.3085,58.3577,58.2987,58.338,35521.0
2025-06-06 12:10:00,59.36,59.37,59.29,59.32,35892.0,58.3478,58.3577,58.279,58.3085,35892.0
2025-06-06 12:20:00,59.32,59.37,59.29,59.33,58306.0,58.3085,58.3577,58.279,58.3184,58306.0
2025-06-06 12:30:00,59.34,59.38,59.33,59.36,73310.0,58.3282,58.3675,58.3184,58.3478,73310.0
2025-06-06 12:40:00,59.36,59.38,59.32,59.35,78663.0,58.3478,58.3675,58.3085,58.338,78663.0
2025-06-06 12:50:00,59.35,59.36,59.26,59.3,40043.0,58.338,58.3478,58.2495,58.2889,40043.0
2025-06-06 13:00:00,59.3,59.31,59.23,59.25,57048.0,58.2889,58.2987,58.2201,58.2397,57048.0
2025-06-06 13:10:00,59.24,59.3,59.23,59.3,31355.0,58.2299,58.2889,58.2201,58.2889,31355.0
2025-06-06 13:20:00,59.3,59.31,59.27,59.3,44571.0,58.2889,58.2987,58.2594,58.2889,44571.0
2025-06-06 13:30:00,59.31,59.34,59.25,59.34,42295.0,58.2987,58.3282,58.2397,58.3282,42295.0
2025-06-06 13:40:00,59.33,59.37,59.3,59.36,46765.0,58.3184,58.3577,58.2889,58.3478,46765.0
2025-06-06 13:50:00,59.36,59.37,59.3,59.32,42157.0,58.3478,58.3577,58.2889,58.3085,42157.0
2025-06-06 14:00:00,59.32,59.48,59.32,59.41,97384.0,58.3085,58.4658,58.3085,58.397,97384.0
2025-06-06 14:10:00,59.41,59.45,59.4,59.44,36323.0,58.397,58.4363,58.3872,58.4265,36323.0
2025-06-06 14:20:00,59.43,59.47,59.4,59.4,35550.0,58.4166,58.456,58.3872,58.3872,35550.0
2025-06-06 14:30:00,59.41,59.48,59.4,59.48,47592.0,58.397,58.4658,58.3872,58.4658,47592.0
2025-06-06 14:40:00,59.48,59.48,59.44,59.45,34150.0,58.4658,58.4658,58.4265,58.4363,34150.0
2025-06-06 14:50:00,59.46,59.46,59.38,59.4,35932.0,58.4461,58.4461,58.3675,58.3872,35932.0
2025-06-06 15:00:00,59.39,59.4,59.31,59.31,49514.0,58.3773,58.3872,58.2987,58.2987,49514.0
2025-06-06 15:10:00,59.32,59.33,59.24,59.27,95619.0,58.3085,58.3184,58.2299,58.2594,95619.0
2025-06-06 15:20:00,59.27,59.32,59.26,59.29,67809.0,58.2594,58.3085,58.2495,58.279,67809.0
2025-06-06 15:30:00,59.28,59.34,59.26,59.28,89419.0,58.2692,58.3282,58.2495,58.2692,89419.0
2025-06-06 15:40:00,59.28,59.3,59.25,59.27,86961.0,58.2692,58.2889,58.2397,58.2594,86961.0
2025-06-06 15:50:00,59.27,59.37,59.23,59.23,461370.0,58.2594,58.3577,58.2201,58.2201,461370.0
2025-06-09 09:30:00,59.16,59.22,58.9,59.07,488168.0,58.1513,58.2102,57.8957,58.0628,488168.0
2025-06-09 09:40:00,59.05,59.13,58.92,59.08,222998.0,58.0431,58.1218,57.9153,58.0726,222998.0
2025-06-09 09:50:00,59.08,59.16,58.95,59.01,181021.0,58.0726,58.1513,57.9448,58.0038,181021.0
2025-06-09 10:00:00,59.02,59.22,58.97,59.0,165014.0,58.0136,58.2102,57.9645,57.994,165014.0
2025-06-09 10:10:00,58.98,59.07,58.92,59.03,104943.0,57.9743,58.0628,57.9153,58.0235,104943.0
2025-06-09 10:20:00,59.04,59.11,58.99,59.06,92017.0,58.0333,58.1021,57.9842,58.053,92017.0
2025-06-09 10:30:00,59.07,59.11,59.03,59.04,88353.0,58.0628,58.1021,58.0235,58.0333,88353.0
2025-06-09 10:40:00,59.04,59.05,58.97,59.02,81950.0,58.0333,58.0431,57.9645,58.0136,81950.0
2025-06-09 10:50:00,59.01,59.08,59.0,59.04,117949.0,58.0038,58.0726,57.994,58.0333,117949.0
2025-06-09 11:00:00,59.05,59.1,59.01,59.03,86645.0,58.0431,58.0923,58.0038,58.0235,86645.0
2025-06-09 11:10:00,59.04,59.09,59.01,59.09,56854.0,58.0333,58.0824,58.0038,58.0824,56854.0
2025-06-09 11:20:00,59.09,59.19,59.08,59.13,82436.0,58.0824,58.1807,58.0726,58.1218,82436.0
2025-06-09 11:30:00,59.13,59.25,59.1,59.22,79019.0,58.1218,58.2397,58.0923,58.2102,79019.0
2025-06-09 11:40:00,59.22,59.31,59.21,59.26,60945.0,58.2102,58.2987,58.2004,58.2495,60945.0
2025-06-09 11:50:00,59.27,59.34,59.24,59.26,108979.0,58.2594,58.3282,58.2299,58.2495,108979.0
2025-06-09 12:00:00,59.25,59.26,59.2,59.22,60074.0,58.2397,58.2495,58.1906,58.2102,60074.0
2025-06-09 12:10:00,59.23,59.27,59.21,59.22,65320.0,58.2201,58.2594,58.2004,58.2102,65320.0
2025-06-09 12:20:00,59.22,59.27,59.21,59.23,53155.0,58.2102,58.2594,58.2004,58.2201,53155.0
2025-06-09 12:30:00,59.23,59.23,59.13,59.17,73126.0,58.2201,58.2201,58.1218,58.1611,73126.0
2025-06-09 12:40:00,59.17,59.23,59.14,59.19,67226.0,58.1611,58.2201,58.1316,58.1807,67226.0
2025-06-09 12:50:00,59.2,59.24,59.16,59.18,76787.0,58.1906,58.2299,58.1513,58.1709,76787.0
2025-06-09 13:00:00,59.17,59.18,59.1,59.11,96913.0,58.1611,58.1709,58.0923,58.1021,96913.0
2025-06-09 13:10:00,59.11,59.2,59.09,59.14,98006.0,58.1021,58.1906,58.0824,58.1316,98006.0
2025-06-09 13:20:00,59.15,59.2,59.11,59.2,55662.0,58.1414,58.1906,58.1021,58.1906,55662.0
2025-06-09 13:30:00,59.19,59.19,59.13,59.16,38574.0,58.1807,58.1807,58.1218,58.1513,38574.0
2025-06-09 13:40:00,59.15,59.16,59.11,59.14,56574.0,58.1414,58.1513,58.1021,58.1316,56574.0
2025-06-09 13:50:00,59.14,59.17,59.09,59.1,78402.0,58.1316,58.1611,58.0824,58.0923,78402.0
2025-06-09 14:00:00,59.1,59.14,59.08,59.12,73990.0,58.0923,58.1316,58.0726,58.1119,73990.0
2025-06-09 14:10:00,59.13,59.2,59.12,59.19,58978.0,58.1218,58.1906,58.1119,58.1807,58978.0
2025-06-09 14:20:00,59.19,59.19,59.14,59.17,58844.0,58.1807,58.1807,58.1316,58.1611,58844.0
2025-06-09 14:30:00,59.17,59.2,59.14,59.14,63157.0,58.1611,58.1906,58.1316,58.1316,63157.0
2025-06-09 14:40:00,59.16,59.16,59.11,59.12,52878.0,58.1513,58.1513,58.1021,58.1119,52878.0
2025-06-09 14:50:00,59.12,59.16,59.11,59.13,69245.0,58.1119,58.1513,58.1021,58.1218,69245.0
2025-06-09 15:00:00,59.12,59.13,59.08,59.11,64169.0,58.1119,58.1218,58.0726,58.1021,64169.0
2025-06-09 15:10:00,59.11,59.13,59.08,59.12,119102.0,58.1021,58.1218,58.0726,58.1119,119102.0
2025-06-09 15:20:00,59.11,59.11,59.07,59.09,84644.0,58.1021,58.1021,58.0628,58.0824,84644.0
2025-06-09 15:30:00,59.08,59.16,59.07,59.15,99616.0,58.0726,58.1513,58.0628,58.1414,99616.0
2025-06-09 15:40:00,59.14,59.15,59.11,59.15,118754.0,58.1316,58.1414,58.1021,58.1414,118754.0
2025-06-09 15:50:00,59.15,59.15,59.03,59.04,406390.0,58.1414,58.1414,58.0235,58.0333,406390.0
2025-06-10 09:30:00,59.08,59.25,58.95,59.05,564060.0,58.0726,58.2397,57.9448,58.0431,564060.0
2025-06-10 09:40:00,59.05,59.13,59.02,59.06,213852.0,58.0431,58.1218,58.0136,58.053,213852.0
2025-06-10 09:50:00,59.06,59.19,59.06,59.13,157211.0,58.053,58.1807,58.053,58.1218,157211.0
2025-06-10 10:00:00,59.13,59.15,58.92,59.0,298795.0,58.1218,58.1414,57.9153,57.994,298795.0
2025-06-10 10:10:00,58.99,59.0,58.77,58.86,300501.0,57.9842,57.994,57.7679,57.8564,300501.0
2025-06-10 10:20:00,58.86,58.86,58.76,58.8,179424.0,57.8564,57.8564,57.7581,57.7974,179424.0
2025-06-10 10:30:00,58.8,58.83,58.72,58.78,164471.0,57.7974,57.8269,57.7188,57.7777,164471.0
2025-06-10 10:40:00,58.79,58.92,58.76,58.87,149681.0,57.7876,57.9153,57.7581,57.8662,149681.0
2025-06-10 10:50:00,58.86,58.93,58.85,58.89,121166.0,57.8564,57.9252,57.8465,57.8859,121166.0
2025-06-10 11:00:00,58.89,58.92,58.78,58.79,128717.0,57.8859,57.9153,57.7777,57.7876,128717.0
2025-06-10 11:10:00,58.78,58.79,58.52,58.56,252896.0,57.7777,57.7876,57.5222,57.5615,252896.0
2025-06-10 11:20:00,58.56,58.62,58.5,58.59,161270.0,57.5615,57.6205,57.5025,57.591,161270.0
2025-06-10 11:30:00,58.59,58.74,58.58,58.67,184632.0,57.591,57.7384,57.5811,57.6696,184632.0
2025-06-10 11:40:00,58.67,58.68,58.56,58.58,60711.0,57.6696,57.6794,57.5615,57.5811,60711.0
2025-06-10 11:50:00,58.59,58.69,58.56,58.66,83552.0,57.591,57.6893,57.5615,57.6598,83552.0
2025-06-10 12:00:00,58.66,58.8,58.64,58.79,150133.0,57.6598,57.7974,57.6401,57.7876,150133.0
2025-06-10 12:10:00,58.8,58.83,58.76,58.83,96832.0,57.7974,57.8269,57.7581,57.8269,96832.0
2025-06-10 12:20:00,58.82,58.84,58.76,58.79,82076.0,57.8171,57.8367,57.7581,57.7876,82076.0
2025-06-10 12:30:00,58.78,58.8,58.71,58.71,67957.0,57.7777,57.7974,57.7089,57.7089,67957.0
2025-06-10 12:40:00,58.72,58.77,58.71,58.73,35900.0,57.7188,57.7679,57.7089,57.7286,35900.0
2025-06-10 12:50:00,58.73,58.78,58.64,58.66,118306.0,57.7286,57.7777,57.6401,57.6598,118306.0
2025-06-10 13:00:00,58.66,58.72,58.63,58.66,52864.0,57.6598,57.7188,57.6303,57.6598,52864.0
2025-06-10 13:10:00,58.67,58.74,58.65,58.73,49706.0,57.6696,57.7384,57.6499,57.7286,49706.0
2025-06-10 13:20:00,58.73,58.75,58.69,58.73,48571.0,57.7286,57.7482,57.6893,57.7286,48571.0
2025-06-10 13:30:00,58.73,58.78,58.69,58.78,76774.0,57.7286,57.7777,57.6893,57.7777,76774.0
2025-06-10 13:40:00,58.78,58.8,58.74,58.77,44822.0,57.7777,57.7974,57.7384,57.7679,44822.0
2025-06-10 13:50:00,58.77,58.78,58.71,58.74,54456.0,57.7679,57.7777,57.7089,57.7384,54456.0
2025-06-10 14:00:00,58.74,58.76,58.71,58.74,64816.0,57.7384,57.7581,57.7089,57.7384,64816.0
2025-06-10 14:10:00,58.74,58.75,58.64,58.65,69648.0,57.7384,57.7482,57.6401,57.6499,69648.0
2025-06-10 14:20:00,58.65,58.68,58.6,58.61,86386.0,57.6499,57.6794,57.6008,57.6106,86386.0
2025-06-10 14:30:00,58.61,58.61,58.57,58.58,73211.0,57.6106,57.6106,57.5713,57.5811,73211.0
2025-06-10 14:40:00,58.58,58.6,58.53,58.55,66837.0,57.5811,57.6008,57.532,57.5517,66837.0
2025-06-10 14:50:00,58.55,58.6,58.51,58.51,117341.0,57.5517,57.6008,57.5123,57.5123,117341.0
2025-06-10 15:00:00,58.51,58.59,58.5,58.59,92683.0,57.5123,57.591,57.5025,57.591,92683.0
2025-06-10 15:10:00,58.58,58.71,58.56,58.69,130866.0,57.5811,57.7089,57.5615,57.6893,130866.0
2025-06-10 15:20:00,58.7,58.71,58.62,58.62,214778.0,57.6991,57.7089,57.6205,57.6205,214778.0
2025-06-10 15:30:00,58.63,58.64,58.52,58.54,95993.0,57.6303,57.6401,57.5222,57.5418,95993.0
2025-06-10 15:40:00,58.55,58.56,58.43,58.43,155145.0,57.5517,57.5615,57.4337,57.4337,155145.0
2025-06-10 15:50:00,58.44,58.63,58.39,58.58,577596.0,57.4435,57.6303,57.3944,57.5811,577596.0
2025-06-11 09:30:00,58.56,59.23,58.54,59.15,527881.0,57.5615,58.2201,57.5418,58.1414,527881.0
2025-06-11 09:40:00,59.13,59.36,59.04,59.3,214040.0,58.1218,58.3478,58.0333,58.2889,214040.0
2025-06-11 09:50:00,59.31,59.35,59.12,59.32,162697.0,58.2987,58.338,58.1119,58.3085,162697.0
2025-06-11 10:00:00,59.32,59.34,59.04,59.26,202221.0,58.3085,58.3282,58.0333,58.2495,202221.0
2025-06-11 10:10:00,59.26,59.35,59.12,59.33,139310.0,58.2495,58.338,58.1119,58.3184,139310.0
2025-06-11 10:20:00,59.32,59.44,59.28,59.39,152931.0,58.3085,58.4265,58.2692,58.3773,152931.0
2025-06-11 10:30:00,59.39,59.54,59.35,59.52,229022.0,58.3773,58.5248,58.338,58.5051,229022.0
2025-06-11 10:40:00,59.51,59.52,59.44,59.5,136853.0,58.4953,58.5051,58.4265,58.4855,136853.0
2025-06-11 10:50:00,59.5,59.54,59.32,59.37,125700.0,58.4855,58.5248,58.3085,58.3577,125700.0
2025-06-11 11:00:00,59.37,59.43,59.31,59.42,94022.0,58.3577,58.4166,58.2987,58.4068,94022.0
2025-06-11 11:10:00,59.43,59.47,59.38,59.43,95168.0,58.4166,58.456,58.3675,58.4166,95168.0
2025-06-11 11:20:00,59.43,59.43,59.34,59.4,88126.0,58.4166,58.4166,58.3282,58.3872,88126.0
2025-06-11 11:30:00,59.38,59.4,59.3,59.32,99638.0,58.3675,58.3872,58.2889,58.3085,99638.0
2025-06-11 11:40:00,59.32,59.38,59.29,59.37,57978.0,58.3085,58.3675,58.279,58.3577,57978.0
2025-06-11 11:50:00,59.38,59.44,59.35,59.38,75050.0,58.3675,58.4265,58.338,58.3675,75050.0
2025-06-11 12:00:00,59.37,59.41,59.33,59.4,78259.0,58.3577,58.397,58.3184,58.3872,78259.0
2025-06-11 12:10:00,59.41,59.5,59.37,59.5,74790.0,58.397,58.4855,58.3577,58.4855,74790.0
2025-06-11 12:20:00,59.51,59.56,59.46,59.48,82476.0,58.4953,58.5444,58.4461,58.4658,82476.0
2025-06-11 12:30:00,59.49,59.52,59.41,59.43,52008.0,58.4756,58.5051,58.397,58.4166,52008.0
2025-06-11 12:40:00,59.43,59.5,59.41,59.47,42408.0,58.4166,58.4855,58.397,58.456,42408.0
2025-06-11 12:50:00,59.46,59.47,59.42,59.43,51291.0,58.4461,58.456,58.4068,58.4166,51291.0
2025-06-11 13:00:00,59.43,59.46,59.41,59.43,44891.0,58.4166,58.4461,58.397,58.4166,44891.0
2025-06-11 13:10:00,59.44,59.46,59.41,59.43,41116.0,58.4265,58.4461,58.397,58.4166,41116.0
2025-06-11 13:20:00,59.43,59.46,59.4,59.46,58632.0,58.4166,58.4461,58.3872,58.4461,58632.0
2025-06-11 13:30:00,59.46,59.48,59.4,59.41,141759.0,58.4461,58.4658,58.3872,58.397,141759.0
2025-06-11 13:40:00,59.42,59.5,59.36,59.48,398532.0,58.4068,58.4855,58.3478,58.4658,398532.0
2025-06-11 13:50:00,59.48,59.59,59.45,59.55,380933.0,58.4658,58.5739,58.4363,58.5346,380933.0
2025-06-11 14:00:00,59.55,59.62,59.49,59.59,118030.0,58.5346,58.6034,58.4756,58.5739,118030.0
2025-06-11 14:10:00,59.59,59.59,59.48,59.58,97351.0,58.5739,58.5739,58.4658,58.5641,97351.0
2025-06-11 14:20:00,59.58,59.63,59.55,59.57,107219.0,58.5641,58.6132,58.5346,58.5543,107219.0
2025-06-11 14:30:00,59.56,59.61,59.54,59.56,75370.0,58.5444,58.5936,58.5248,58.5444,75370.0
2025-06-11 14:40:00,59.56,59.62,59.53,59.62,91509.0,58.5444,58.6034,58.5149,58.6034,91509.0
2025-06-11 14:50:00,59.62,59.65,59.54,59.56,90266.0,58.6034,58.6329,58.5248,58.5444,90266.0
2025-06-11 15:00:00,59.55,59.63,59.53,59.62,78120.0,58.5346,58.6132,58.5149,58.6034,78120.0
2025-06-11 15:10:00,59.63,59.7,59.6,59.68,156587.0,58.6132,58.682,58.5838,58.6624,156587.0
2025-06-11 15:20:00,59.68,59.76,59.64,59.71,445545.0,58.6624,58.741,58.6231,58.6919,445545.0
2025-06-11 15:30:00,59.71,59.76,59.65,59.73,294461.0,58.6919,58.741,58.6329,58.7115,294461.0
2025-06-11 15:40:00,59.74,59.87,59.73,59.76,299441.0,58.7214,58.8491,58.7115,58.741,299441.0
2025-06-11 15:50:00,59.77,59.95,59.77,59.95,684311.0,58.7509,58.9278,58.7509,58.9278,684311.0
2025-06-12 09:30:00,60.11,60.14,59.34,59.54,573545.0,59.0851,59.1145,58.3282,58.5248,573545.0
2025-06-12 09:40:00,59.54,59.8,59.47,59.48,344404.0,58.5248,58.7803,58.456,58.4658,344404.0
2025-06-12 09:50:00,59.48,59.6,59.43,59.56,155203.0,58.4658,58.5838,58.4166,58.5444,155203.0
2025-06-12 10:00:00,59.58,59.58,59.37,59.52,241694.0,58.5641,58.5641,58.3577,58.5051,241694.0
2025-06-12 10:10:00,59.52,59.64,59.37,59.56,420383.0,58.5051,58.6231,58.3577,58.5444,420383.0
2025-06-12 10:20:00,59.58,59.66,59.52,59.62,224792.0,58.5641,58.6427,58.5051,58.6034,224792.0
2025-06-12 10:30:00,59.62,59.68,59.49,59.57,358639.0,58.6034,58.6624,58.4756,58.5543,358639.0
2025-06-12 10:40:00,59.55,59.64,59.47,59.48,155852.0,58.5346,58.6231,58.456,58.4658,155852.0
2025-06-12 10:50:00,59.48,59.53,59.33,59.36,156531.0,58.4658,58.5149,58.3184,58.3478,156531.0
2025-06-12 11:00:00,59.36,59.51,59.3,59.44,122921.0,58.3478,58.4953,58.2889,58.4265,122921.0
2025-06-12 11:10:00,59.45,59.52,59.43,59.47,113003.0,58.4363,58.5051,58.4166,58.456,113003.0
2025-06-12 11:20:00,59.48,59.49,59.33,59.39,175313.0,58.4658,58.4756,58.3184,58.3773,175313.0
2025-06-12 11:30:00,59.4,59.42,59.34,59.35,206865.0,58.3872,58.4068,58.3282,58.338,206865.0
2025-06-12 11:40:00,59.35,59.48,59.28,59.33,273897.0,58.338,58.4658,58.2692,58.3184,273897.0
2025-06-12 11:50:00,59.33,59.34,59.26,59.3,141417.0,58.3184,58.3282,58.2495,58.2889,141417.0
2025-06-12 12:00:00,59.3,59.3,59.2,59.26,130276.0,58.2889,58.2889,58.1906,58.2495,130276.0
2025-06-12 12:10:00,59.27,59.33,59.24,59.24,165588.0,58.2594,58.3184,58.2299,58.2299,165588.0
2025-06-12 12:20:00,59.23,59.31,59.23,59.3,114262.0,58.2201,58.2987,58.2201,58.2889,114262.0
2025-06-12 12:30:00,59.29,59.37,59.26,59.37,117430.0,58.279,58.3577,58.2495,58.3577,117430.0
2025-06-12 12:40:00,59.37,59.39,59.3,59.39,82829.0,58.3577,58.3773,58.2889,58.3773,82829.0
2025-06-12 12:50:00,59.39,59.42,59.32,59.35,88834.0,58.3773,58.4068,58.3085,58.338,88834.0
2025-06-12 13:00:00,59.34,59.4,59.28,59.35,146266.0,58.3282,58.3872,58.2692,58.338,146266.0
2025-06-12 13:10:00,59.35,59.48,59.32,59.47,69550.0,58.338,58.4658,58.3085,58.456,69550.0
2025-06-12 13:20:00,59.47,59.58,59.46,59.54,376864.0,58.456,58.5641,58.4461,58.5248,376864.0
2025-06-12 13:30:00,59.55,59.65,59.53,59.63,135113.0,58.5346,58.6329,58.5149,58.6132,135113.0
2025-06-12 13:40:00,59.64,59.72,59.63,59.7,58343.0,58.6231,58.7017,58.6132,58.682,58343.0
2025-06-12 13:50:00,59.7,59.71,59.61,59.63,86263.0,58.682,58.6919,58.5936,58.6132,86263.0
2025-06-12 14:00:00,59.62,59.81,59.62,59.75,190457.0,58.6034,58.7902,58.6034,58.7312,190457.0
2025-06-12 14:10:00,59.75,59.79,59.72,59.77,78303.0,58.7312,58.7705,58.7017,58.7509,78303.0
2025-06-12 14:20:00,59.77,59.83,59.75,59.83,102673.0,58.7509,58.8098,58.7312,58.8098,102673.0
2025-06-12 14:30:00,59.83,59.87,59.79,59.83,130902.0,58.8098,58.8491,58.7705,58.8098,130902.0
2025-06-12 14:40:00,59.83,59.89,59.8,59.88,115862.0,58.8098,58.8688,58.7803,58.859,115862.0
2025-06-12 14:50:00,59.88,59.94,59.87,59.92,106559.0,58.859,58.918,58.8491,58.8983,106559.0
2025-06-12 15:00:00,59.92,59.95,59.84,59.87,94360.0,58.8983,58.9278,58.8197,58.8491,94360.0
2025-06-12 15:10:00,59.87,59.91,59.84,59.86,153443.0,58.8491,58.8885,58.8197,58.8393,153443.0
2025-06-12 15:20:00,59.85,59.92,59.78,59.91,185028.0,58.8295,58.8983,58.7607,58.8885,185028.0
2025-06-12 15:30:00,59.91,59.91,59.82,59.85,174215.0,58.8885,58.8885,58.8,58.8295,174215.0
2025-06-12 15:40:00,59.85,59.87,59.77,59.78,189864.0,58.8295,58.8491,58.7509,58.7607,189864.0
2025-06-12 15:50:00,59.78,59.98,59.74,59.95,602942.0,58.7607,58.9573,58.7214,58.9278,602942.0
2025-06-13 09:30:00,60.2,60.28,59.93,60.23,413991.0,59.1735,59.2522,58.9081,59.203,413991.0
2025-06-13 09:40:00,60.22,60.32,60.09,60.23,261135.0,59.1932,59.2915,59.0654,59.203,261135.0
2025-06-13 09:50:00,60.25,60.37,60.12,60.17,257611.0,59.2227,59.3406,59.0949,59.144,257611.0
2025-06-13 10:00:00,60.17,60.26,60.12,60.26,212576.0,59.144,59.2325,59.0949,59.2325,212576.0
2025-06-13 10:10:00,60.26,60.42,60.23,60.36,205109.0,59.2325,59.3898,59.203,59.3308,205109.0
2025-06-13 10:20:00,60.36,60.5,60.33,60.36,218786.0,59.3308,59.4684,59.3013,59.3308,218786.0
2025-06-13 10:30:00,60.35,60.41,60.25,60.3,179272.0,59.321,59.3799,59.2227,59.2718,179272.0
2025-06-13 10:40:00,60.29,60.32,60.11,60.16,149098.0,59.262,59.2915,59.0851,59.1342,149098.0
2025-06-13 10:50:00,60.15,60.17,60.06,60.12,186182.0,59.1244,59.144,59.0359,59.0949,186182.0
2025-06-13 11:00:00,60.12,60.15,59.93,59.97,350088.0,59.0949,59.1244,58.9081,58.9474,350088.0
2025-06-13 11:10:00,59.96,60.03,59.94,60.0,128746.0,58.9376,59.0064,58.918,58.9769,128746.0
2025-06-13 11:20:00,60.0,60.01,59.83,59.94,168983.0,58.9769,58.9868,58.8098,58.918,168983.0
2025-06-13 11:30:00,59.94,59.97,59.84,59.85,124862.0,58.918,58.9474,58.8197,58.8295,124862.0
2025-06-13 11:40:00,59.85,59.95,59.81,59.93,112161.0,58.8295,58.9278,58.7902,58.9081,112161.0
2025-06-13 11:50:00,59.92,59.96,59.87,59.89,89419.0,58.8983,58.9376,58.8491,58.8688,89419.0
2025-06-13 12:00:00,59.89,59.9,59.77,59.88,177595.0,58.8688,58.8786,58.7509,58.859,177595.0
2025-06-13 12:10:00,59.89,59.9,59.79,59.84,89451.0,58.8688,58.8786,58.7705,58.8197,89451.0
2025-06-13 12:20:00,59.85,59.89,59.77,59.82,119798.0,58.8295,58.8688,58.7509,58.8,119798.0
2025-06-13 12:30:00,59.82,59.87,59.72,59.73,156637.0,58.8,58.8491,58.7017,58.7115,156637.0
2025-06-13 12:40:00,59.73,59.76,59.66,59.67,193715.0,58.7115,58.741,58.6427,58.6526,193715.0
2025-06-13 12:50:00,59.68,59.77,59.65,59.74,150974.0,58.6624,58.7509,58.6329,58.7214,150974.0
2025-06-13 13:00:00,59.74,59.76,59.65,59.68,124871.0,58.7214,58.741,58.6329,58.6624,124871.0
2025-06-13 13:10:00,59.68,59.79,59.65,59.75,126309.0,58.6624,58.7705,58.6329,58.7312,126309.0
2025-06-13 13:20:00,59.74,59.76,59.72,59.75,111961.0,58.7214,58.741,58.7017,58.7312,111961.0
2025-06-13 13:30:00,59.75,59.82,59.74,59.82,102846.0,58.7312,58.8,58.7214,58.8,102846.0
2025-06-13 13:40:00,59.83,59.86,59.73,59.76,132938.0,58.8098,58.8393,58.7115,58.741,132938.0
2025-06-13 13:50:00,59.76,59.76,59.65,59.66,102291.0,58.741,58.741,58.6329,58.6427,102291.0
2025-06-13 14:00:00,59.66,59.7,59.59,59.65,172438.0,58.6427,58.682,58.5739,58.6329,172438.0
2025-06-13 14:10:00,59.65,59.73,59.61,59.71,135398.0,58.6329,58.7115,58.5936,58.6919,135398.0
2025-06-13 14:20:00,59.72,59.75,59.69,59.73,84191.0,58.7017,58.7312,58.6722,58.7115,84191.0
2025-06-13 14:30:00,59.73,59.75,59.68,59.73,92122.0,58.7115,58.7312,58.6624,58.7115,92122.0
2025-06-13 14:40:00,59.73,59.77,59.69,59.73,84973.0,58.7115,58.7509,58.6722,58.7115,84973.0
2025-06-13 14:50:00,59.73,59.76,59.67,59.72,126759.0,58.7115,58.741,58.6526,58.7017,126759.0
2025-06-13 15:00:00,59.72,59.73,59.59,59.67,144604.0,58.7017,58.7115,58.5739,58.6526,144604.0
2025-06-13 15:10:00,59.67,59.74,59.63,59.7,172434.0,58.6526,58.7214,58.6132,58.682,172434.0
2025-06-13 15:20:00,59.7,59.79,59.66,59.74,207895.0,58.682,58.7705,58.6427,58.7214,207895.0
2025-06-13 15:30:00,59.73,59.8,59.66,59.67,212827.0,58.7115,58.7803,58.6427,58.6526,212827.0
2025-06-13 15:40:00,59.67,59.72,59.61,59.62,336349.0,58.6526,58.7017,58.5936,58.6034,336349.0
2025-06-13 15:50:00,59.62,59.82,59.55,59.82,853262.0,58.6034,58.8,58.5346,58.8,853262.0
2025-06-16 09:30:00,58.62,59.0,58.17,58.92,601871.0,58.62,59.0,58.17,58.92,601871.0
2025-06-16 09:40:00,58.92,59.26,58.92,59.18,421349.0,58.92,59.26,58.92,59.18,421349.0
2025-06-16 09:50:00,59.18,59.28,59.08,59.19,284096.0,59.18,59.28,59.08,59.19,284096.0
2025-06-16 10:00:00,59.2,59.34,59.16,59.21,393478.0,59.2,59.34,59.16,59.21,393478.0
2025-06-16 10:10:00,59.22,59.25,59.08,59.15,230335.0,59.22,59.25,59.08,59.15,230335.0
2025-06-16 10:20:00,59.15,59.33,59.07,59.1,305992.0,59.15,59.33,59.07,59.1,305992.0
2025-06-16 10:30:00,59.09,59.13,58.83,58.87,221543.0,59.09,59.13,58.83,58.87,221543.0
2025-06-16 10:40:00,58.87,58.89,58.73,58.81,125165.0,58.87,58.89,58.73,58.81,125165.0
2025-06-16 10:50:00,58.82,58.82,58.45,58.61,308468.0,58.82,58.82,58.45,58.61,308468.0
2025-06-16 11:00:00,58.62,58.65,58.45,58.5,236727.0,58.62,58.65,58.45,58.5,236727.0
2025-06-16 11:10:00,58.49,58.58,58.46,58.5,148074.0,58.49,58.58,58.46,58.5,148074.0
2025-06-16 11:20:00,58.51,58.69,58.51,58.64,123805.0,58.51,58.69,58.51,58.64,123805.0
2025-06-16 11:30:00,58.63,58.71,58.6,58.69,123362.0,58.63,58.71,58.6,58.69,123362.0
2025-06-16 11:40:00,58.7,58.77,58.65,58.66,402570.0,58.7,58.77,58.65,58.66,402570.0
2025-06-16 11:50:00,58.65,58.74,58.59,58.63,169955.0,58.65,58.74,58.59,58.63,169955.0
2025-06-16 12:00:00,58.63,58.67,58.58,58.63,109889.0,58.63,58.67,58.58,58.63,109889.0
2025-06-16 12:10:00,58.63,58.69,58.61,58.67,118375.0,58.63,58.69,58.61,58.67,118375.0
2025-06-16 12:20:00,58.68,58.75,58.64,58.72,108382.0,58.68,58.75,58.64,58.72,108382.0
2025-06-16 12:30:00,58.72,58.78,58.71,58.77,84045.0,58.72,58.78,58.71,58.77,84045.0
2025-06-16 12:40:00,58.78,58.83,58.65,58.67,102277.0,58.78,58.83,58.65,58.67,102277.0
2025-06-16 12:50:00,58.67,58.68,58.62,58.65,76650.0,58.67,58.68,58.62,58.65,76650.0
2025-06-16 13:00:00,58.65,58.67,58.57,58.63,320758.0,58.65,58.67,58.57,58.63,320758.0
2025-06-16 13:10:00,58.62,58.68,58.56,58.63,98636.0,58.62,58.68,58.56,58.63,98636.0
2025-06-16 13:20:00,58.62,58.74,58.55,58.73,79661.0,58.62,58.74,58.55,58.73,79661.0
2025-06-16 13:30:00,58.75,58.82,58.73,58.76,75580.0,58.75,58.82,58.73,58.76,75580.0
2025-06-16 13:40:00,58.76,58.78,58.71,58.73,65727.0,58.76,58.78,58.71,58.73,65727.0
2025-06-16 13:50:00,58.72,58.74,58.68,58.69,90629.0,58.72,58.74,58.68,58.69,90629.0
2025-06-16 14:00:00,58.68,58.76,58.6,58.73,140496.0,58.68,58.76,58.6,58.73,140496.0
2025-06-16 14:10:00,58.73,58.76,58.7,58.75,86334.0,58.73,58.76,58.7,58.75,86334.0
2025-06-16 14:20:00,58.76,58.82,58.73,58.81,81049.0,58.76,58.82,58.73,58.81,81049.0
2025-06-16 14:30:00,58.81,58.85,58.78,58.84,94962.0,58.81,58.85,58.78,58.84,94962.0
2025-06-16 14:40:00,58.84,58.89,58.81,58.88,76188.0,58.84,58.89,58.81,58.88,76188.0
2025-06-16 14:50:00,58.88,58.9,58.83,58.84,83491.0,58.88,58.9,58.83,58.84,83491.0
2025-06-16 15:00:00,58.83,58.84,58.76,58.77,82481.0,58.83,58.84,58.76,58.77,82481.0
2025-06-16 15:10:00,58.78,58.78,58.65,58.67,116814.0,58.78,58.78,58.65,58.67,116814.0
2025-06-16 15:20:00,58.66,58.72,58.61,58.63,128228.0,58.66,58.72,58.61,58.63,128228.0
2025-06-16 15:30:00,58.63,58.76,58.62,58.73,260201.0,58.63,58.76,58.62,58.73,260201.0
2025-06-16 15:40:00,58.73,58.79,58.72,58.73,157361.0,58.73,58.79,58.72,58.73,157361.0
2025-06-16 15:50:00,58.73,58.85,58.71,58.82,660626.0,58.73,58.85,58.71,58.82,660626.0
2025-06-17 09:30:00,58.81,58.85,58.41,58.58,295841.0,58.81,58.85,58.41,58.58,295841.0
2025-06-17 09:40:00,58.58,58.79,58.55,58.7,182513.0,58.58,58.79,58.55,58.7,182513.0
2025-06-17 09:50:00,58.69,58.89,58.68,58.82,145982.0,58.69,58.89,58.68,58.82,145982.0
2025-06-17 10:00:00,58.8,58.94,58.8,58.91,147311.0,58.8,58.94,58.8,58.91,147311.0
2025-06-17 10:10:00,58.91,58.97,58.85,58.88,108667.0,58.91,58.97,58.85,58.88,108667.0
2025-06-17 10:20:00,58.88,58.96,58.82,58.84,92702.0,58.88,58.96,58.82,58.84,92702.0
2025-06-17 10:30:00,58.84,58.85,58.74,58.78,87546.0,58.84,58.85,58.74,58.78,87546.0
2025-06-17 10:40:00,58.78,58.96,58.78,58.95,90726.0,58.78,58.96,58.78,58.95,90726.0
2025-06-17 10:50:00,58.93,59.02,58.89,58.98,146652.0,58.93,59.02,58.89,58.98,146652.0
2025-06-17 11:00:00,58.97,59.08,58.91,59.07,113389.0,58.97,59.08,58.91,59.07,113389.0
2025-06-17 11:10:00,59.06,59.13,59.04,59.11,157381.0,59.06,59.13,59.04,59.11,157381.0
2025-06-17 11:20:00,59.11,59.16,59.03,59.04,120639.0,59.11,59.16,59.03,59.04,120639.0
2025-06-17 11:30:00,59.04,59.11,59.03,59.07,81189.0,59.04,59.11,59.03,59.07,81189.0
2025-06-17 11:40:00,59.06,59.15,59.06,59.11,134675.0,59.06,59.15,59.06,59.11,134675.0
2025-06-17 11:50:00,59.11,59.14,59.05,59.1,71421.0,59.11,59.14,59.05,59.1,71421.0
2025-06-17 12:00:00,59.1,59.2,59.09,59.16,107520.0,59.1,59.2,59.09,59.16,107520.0
2025-06-17 12:10:00,59.17,59.2,59.11,59.16,78254.0,59.17,59.2,59.11,59.16,78254.0
2025-06-17 12:20:00,59.16,59.16,59.07,59.09,86570.0,59.16,59.16,59.07,59.09,86570.0
2025-06-17 12:30:00,59.09,59.14,59.08,59.12,111552.0,59.09,59.14,59.08,59.12,111552.0
2025-06-17 12:40:00,59.13,59.24,59.11,59.19,304356.0,59.13,59.24,59.11,59.19,304356.0
2025-06-17 12:50:00,59.19,59.27,59.17,59.27,164254.0,59.19,59.27,59.17,59.27,164254.0
2025-06-17 13:00:00,59.26,59.38,59.24,59.3,161078.0,59.26,59.38,59.24,59.3,161078.0
2025-06-17 13:10:00,59.3,59.31,59.17,59.18,84709.0,59.3,59.31,59.17,59.18,84709.0
2025-06-17 13:20:00,59.18,59.18,59.04,59.07,68314.0,59.18,59.18,59.04,59.07,68314.0
2025-06-17 13:30:00,59.07,59.1,59.03,59.06,77541.0,59.07,59.1,59.03,59.06,77541.0
2025-06-17 13:40:00,59.05,59.08,58.96,58.99,77833.0,59.05,59.08,58.96,58.99,77833.0
2025-06-17 13:50:00,58.99,59.11,58.99,59.09,79638.0,58.99,59.11,58.99,59.09,79638.0
2025-06-17 14:00:00,59.08,59.1,59.02,59.07,90829.0,59.08,59.1,59.02,59.07,90829.0
2025-06-17 14:10:00,59.07,59.1,59.04,59.06,95280.0,59.07,59.1,59.04,59.06,95280.0
2025-06-17 14:20:00,59.06,59.1,59.04,59.1,76789.0,59.06,59.1,59.04,59.1,76789.0
2025-06-17 14:30:00,59.09,59.1,58.99,59.0,75601.0,59.09,59.1,58.99,59.0,75601.0
2025-06-17 14:40:00,58.99,59.02,58.97,59.01,64487.0,58.99,59.02,58.97,59.01,64487.0
2025-06-17 14:50:00,59.01,59.1,58.98,59.09,88742.0,59.01,59.1,58.98,59.09,88742.0
2025-06-17 15:00:00,59.1,59.11,59.06,59.1,82076.0,59.1,59.11,59.06,59.1,82076.0
2025-06-17 15:10:00,59.1,59.18,59.08,59.08,85117.0,59.1,59.18,59.08,59.08,85117.0
2025-06-17 15:20:00,59.08,59.16,59.06,59.16,79401.0,59.08,59.16,59.06,59.16,79401.0
2025-06-17 15:30:00,59.16,59.16,59.07,59.08,106570.0,59.16,59.16,59.07,59.08,106570.0
2025-06-17 15:40:00,59.09,59.12,59.04,59.06,148628.0,59.09,59.12,59.04,59.06,148628.0
2025-06-17 15:50:00,59.06,59.06,58.91,58.99,484858.0,59.06,59.06,58.91,58.99,484858.0
2025-06-18 09:30:00,58.93,59.23,58.93,59.18,220843.0,58.93,59.23,58.93,59.18,220843.0
2025-06-18 09:40:00,59.16,59.24,59.12,59.21,159050.0,59.16,59.24,59.12,59.21,159050.0
2025-06-18 09:50:00,59.2,59.41,59.17,59.37,287552.0,59.2,59.41,59.17,59.37,287552.0
2025-06-18 10:00:00,59.37,59.55,59.37,59.53,232037.0,59.37,59.55,59.37,59.53,232037.0
2025-06-18 10:10:00,59.52,59.64,59.46,59.55,151311.0,59.52,59.64,59.46,59.55,151311.0
2025-06-18 10:20:00,59.56,59.63,59.5,59.51,139684.0,59.56,59.63,59.5,59.51,139684.0
2025-06-18 10:30:00,59.51,59.52,59.46,59.47,117252.0,59.51,59.52,59.46,59.47,117252.0
2025-06-18 10:40:00,59.48,59.51,59.41,59.42,133442.0,59.48,59.51,59.41,59.42,133442.0
2025-06-18 10:50:00,59.43,59.58,59.42,59.57,100913.0,59.43,59.58,59.42,59.57,100913.0
2025-06-18 11:00:00,59.56,59.69,59.49,59.67,160551.0,59.56,59.69,59.49,59.67,160551.0
2025-06-18 11:10:00,59.66,59.66,59.57,59.64,95044.0,59.66,59.66,59.57,59.64,95044.0
2025-06-18 11:20:00,59.63,59.67,59.6,59.62,122120.0,59.63,59.67,59.6,59.62,122120.0
2025-06-18 11:30:00,59.62,59.63,59.51,59.57,177164.0,59.62,59.63,59.51,59.57,177164.0
2025-06-18 11:40:00,59.57,59.6,59.5,59.57,85053.0,59.57,59.6,59.5,59.57,85053.0
2025-06-18 11:50:00,59.58,59.6,59.52,59.59,60254.0,59.58,59.6,59.52,59.59,60254.0
2025-06-18 12:00:00,59.59,59.62,59.5,59.59,88154.0,59.59,59.62,59.5,59.59,88154.0
2025-06-18 12:10:00,59.59,59.62,59.57,59.61,61805.0,59.59,59.62,59.57,59.61,61805.0
2025-06-18 12:20:00,59.6,59.67,59.59,59.66,108138.0,59.6,59.67,59.59,59.66,108138.0
2025-06-18 12:30:00,59.65,59.68,59.62,59.64,60620.0,59.65,59.68,59.62,59.64,60620.0
2025-06-18 12:40:00,59.64,59.66,59.62,59.65,53572.0,59.64,59.66,59.62,59.65,53572.0
2025-06-18 12:50:00,59.66,59.7,59.63,59.69,123029.0,59.66,59.7,59.63,59.69,123029.0
2025-06-18 13:00:00,59.69,59.72,59.64,59.7,104278.0,59.69,59.72,59.64,59.7,104278.0
2025-06-18 13:10:00,59.7,59.71,59.66,59.68,54176.0,59.7,59.71,59.66,59.68,54176.0
2025-06-18 13:20:00,59.68,59.79,59.66,59.77,134446.0,59.68,59.79,59.66,59.77,134446.0
2025-06-18 13:30:00,59.76,59.77,59.68,59.7,71453.0,59.76,59.77,59.68,59.7,71453.0
2025-06-18 13:40:00,59.71,59.72,59.67,59.69,71873.0,59.71,59.72,59.67,59.69,71873.0
2025-06-18 13:50:00,59.69,59.75,59.67,59.69,79538.0,59.69,59.75,59.67,59.69,79538.0
2025-06-18 14:00:00,59.69,59.73,59.64,59.69,138520.0,59.69,59.73,59.64,59.69,138520.0
2025-06-18 14:10:00,59.69,59.7,59.55,59.56,78226.0,59.69,59.7,59.55,59.56,78226.0
2025-06-18 14:20:00,59.55,59.57,59.51,59.55,95892.0,59.55,59.57,59.51,59.55,95892.0
2025-06-18 14:30:00,59.55,59.6,59.53,59.58,71670.0,59.55,59.6,59.53,59.58,71670.0
2025-06-18 14:40:00,59.58,59.66,59.57,59.62,75147.0,59.58,59.66,59.57,59.62,75147.0
2025-06-18 14:50:00,59.62,59.63,59.57,59.6,102534.0,59.62,59.63,59.57,59.6,102534.0
2025-06-18 15:00:00,59.6,59.63,59.48,59.48,116318.0,59.6,59.63,59.48,59.48,116318.0
2025-06-18 15:10:00,59.49,59.53,59.42,59.52,84459.0,59.49,59.53,59.42,59.52,84459.0
2025-06-18 15:20:00,59.53,59.55,59.42,59.45,95422.0,59.53,59.55,59.42,59.45,95422.0
2025-06-18 15:30:00,59.45,59.51,59.42,59.44,112297.0,59.45,59.51,59.42,59.44,112297.0
2025-06-18 15:40:00,59.45,59.55,59.42,59.48,216981.0,59.45,59.55,59.42,59.48,216981.0
2025-06-18 15:50:00,59.49,59.59,59.39,59.49,665063.0,59.49,59.59,59.39,59.49,665063.0
2025-06-20 09:30:00,59.33,59.58,59.25,59.47,1558323.0,59.33,59.58,59.25,59.47,1558323.0
2025-06-20 09:40:00,59.48,59.57,59.28,59.3,166609.0,59.48,59.57,59.28,59.3,166609.0
2025-06-20 09:50:00,59.3,59.47,59.19,59.44,138932.0,59.3,59.47,59.19,59.44,138932.0
2025-06-20 10:00:00,59.42,59.51,59.4,59.48,93656.0,59.42,59.51,59.4,59.48,93656.0
2025-06-20 10:10:00,59.5,59.51,59.39,59.46,107819.0,59.5,59.51,59.39,59.46,107819.0
2025-06-20 10:20:00,59.46,59.51,59.42,59.42,68905.0,59.46,59.51,59.42,59.42,68905.0
2025-06-20 10:30:00,59.42,59.45,59.25,59.27,95830.0,59.42,59.45,59.25,59.27,95830.0
2025-06-20 10:40:00,59.28,59.42,59.22,59.42,68788.0,59.28,59.42,59.22,59.42,68788.0
2025-06-20 10:50:00,59.41,59.48,59.37,59.44,90097.0,59.41,59.48,59.37,59.44,90097.0
2025-06-20 11:00:00,59.43,59.47,59.4,59.46,89883.0,59.43,59.47,59.4,59.46,89883.0
2025-06-20 11:10:00,59.46,59.52,59.45,59.5,74248.0,59.46,59.52,59.45,59.5,74248.0
2025-06-20 11:20:00,59.5,59.52,59.41,59.41,86713.0,59.5,59.52,59.41,59.41,86713.0
2025-06-20 11:30:00,59.41,59.47,59.36,59.47,280467.0,59.41,59.47,59.36,59.47,280467.0
2025-06-20 11:40:00,59.47,59.56,59.45,59.52,127777.0,59.47,59.56,59.45,59.52,127777.0
2025-06-20 11:50:00,59.52,59.53,59.45,59.48,137035.0,59.52,59.53,59.45,59.48,137035.0
2025-06-20 12:00:00,59.47,59.48,59.38,59.43,66589.0,59.47,59.48,59.38,59.43,66589.0
2025-06-20 12:10:00,59.43,59.48,59.41,59.42,67438.0,59.43,59.48,59.41,59.42,67438.0
2025-06-20 12:20:00,59.42,59.48,59.4,59.48,57518.0,59.42,59.48,59.4,59.48,57518.0
2025-06-20 12:30:00,59.47,59.6,59.45,59.59,124533.0,59.47,59.6,59.45,59.59,124533.0
2025-06-20 12:40:00,59.6,59.61,59.54,59.55,114737.0,59.6,59.61,59.54,59.55,114737.0
2025-06-20 12:50:00,59.55,59.6,59.52,59.55,77786.0,59.55,59.6,59.52,59.55,77786.0
2025-06-20 13:00:00,59.55,59.57,59.51,59.54,60657.0,59.55,59.57,59.51,59.54,60657.0
2025-06-20 13:10:00,59.53,59.54,59.44,59.46,57642.0,59.53,59.54,59.44,59.46,57642.0
2025-06-20 13:20:00,59.47,59.51,59.45,59.5,53971.0,59.47,59.51,59.45,59.5,53971.0
2025-06-20 13:30:00,59.49,59.58,59.46,59.55,70117.0,59.49,59.58,59.46,59.55,70117.0
2025-06-20 13:40:00,59.55,59.55,59.48,59.49,65441.0,59.55,59.55,59.48,59.49,65441.0
2025-06-20 13:50:00,59.5,59.54,59.48,59.52,37591.0,59.5,59.54,59.48,59.52,37591.0
2025-06-20 14:00:00,59.53,59.57,59.48,59.51,77633.0,59.53,59.57,59.48,59.51,77633.0
2025-06-20 14:10:00,59.52,59.62,59.49,59.62,58185.0,59.52,59.62,59.49,59.62,58185.0
2025-06-20 14:20:00,59.62,59.66,59.56,59.65,118503.0,59.62,59.66,59.56,59.65,118503.0
2025-06-20 14:30:00,59.65,59.66,59.57,59.58,90385.0,59.65,59.66,59.57,59.58,90385.0
2025-06-20 14:40:00,59.58,59.61,59.56,59.61,75160.0,59.58,59.61,59.56,59.61,75160.0
2025-06-20 14:50:00,59.6,59.61,59.56,59.6,71450.0,59.6,59.61,59.56,59.6,71450.0
2025-06-20 15:00:00,59.6,59.66,59.49,59.51,93123.0,59.6,59.66,59.49,59.51,93123.0
2025-06-20 15:10:00,59.5,59.56,59.5,59.52,91996.0,59.5,59.56,59.5,59.52,91996.0
2025-06-20 15:20:00,59.52,59.56,59.45,59.47,97006.0,59.52,59.56,59.45,59.47,97006.0
2025-06-20 15:30:00,59.48,59.54,59.44,59.49,133053.0,59.48,59.54,59.44,59.49,133053.0
2025-06-20 15:40:00,59.48,59.6,59.41,59.57,192124.0,59.48,59.6,59.41,59.57,192124.0
2025-06-20 15:50:00,59.56,59.74,59.53,59.72,1189260.0,59.56,59.74,59.53,59.72,1189260.0